date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-07-29 09:30:00,6.42,6.43,6.41,6.41,1345000.0,6.42,6.43,6.41,6.41,1345000.0
2011-07-29 09:35:00,6.42,6.42,6.37,6.38,1195000.0,6.42,6.42,6.37,6.38,1195000.0
2011-07-29 09:40:00,6.38,6.38,6.36,6.36,1665000.0,6.38,6.38,6.36,6.36,1665000.0
2011-07-29 09:45:00,6.36,6.38,6.36,6.38,790000.0,6.36,6.38,6.36,6.38,790000.0
2011-07-29 09:50:00,6.39,6.43,6.38,6.4,1290000.0,6.39,6.43,6.38,6.4,1290000.0
2011-07-29 09:55:00,6.4,6.46,6.4,6.43,1025000.0,6.4,6.46,6.4,6.43,1025000.0
2011-07-29 10:00:00,6.44,6.45,6.42,6.45,515000.0,6.44,6.45,6.42,6.45,515000.0
2011-07-29 10:05:00,6.45,6.47,6.44,6.44,1030000.0,6.45,6.47,6.44,6.44,1030000.0
2011-07-29 10:10:00,6.45,6.45,6.42,6.42,890000.0,6.45,6.45,6.42,6.42,890000.0
2011-07-29 10:15:00,6.42,6.42,6.4,6.41,725000.0,6.42,6.42,6.4,6.41,725000.0
2011-07-29 10:20:00,6.41,6.44,6.4,6.44,435000.0,6.41,6.44,6.4,6.44,435000.0
2011-07-29 10:25:00,6.43,6.43,6.41,6.41,610000.0,6.43,6.43,6.41,6.41,610000.0
2011-07-29 10:30:00,6.41,6.41,6.4,6.41,415000.0,6.41,6.41,6.4,6.41,415000.0
2011-07-29 10:35:00,6.41,6.42,6.41,6.42,520000.0,6.41,6.42,6.41,6.42,520000.0
2011-07-29 10:40:00,6.42,6.42,6.41,6.42,300000.0,6.42,6.42,6.41,6.42,300000.0
2011-07-29 10:45:00,6.43,6.45,6.41,6.45,590000.0,6.43,6.45,6.41,6.45,590000.0
2011-07-29 10:50:00,6.45,6.46,6.43,6.44,370000.0,6.45,6.46,6.43,6.44,370000.0
2011-07-29 10:55:00,6.45,6.48,6.45,6.47,985000.0,6.45,6.48,6.45,6.47,985000.0
2011-07-29 11:00:00,6.46,6.47,6.46,6.46,320000.0,6.46,6.47,6.46,6.46,320000.0
2011-07-29 11:05:00,6.47,6.52,6.47,6.51,630000.0,6.47,6.52,6.47,6.51,630000.0
2011-07-29 11:10:00,6.51,6.53,6.5,6.51,1020000.0,6.51,6.53,6.5,6.51,1020000.0
2011-07-29 11:15:00,6.51,6.53,6.51,6.53,445000.0,6.51,6.53,6.51,6.53,445000.0
2011-07-29 11:20:00,6.53,6.53,6.52,6.52,295000.0,6.53,6.53,6.52,6.52,295000.0
2011-07-29 11:25:00,6.52,6.52,6.49,6.49,495000.0,6.52,6.52,6.49,6.49,495000.0
2011-07-29 11:30:00,6.49,6.5,6.49,6.49,415000.0,6.49,6.5,6.49,6.49,415000.0
2011-07-29 11:35:00,6.49,6.5,6.49,6.49,145000.0,6.49,6.5,6.49,6.49,145000.0
2011-07-29 11:40:00,6.5,6.51,6.49,6.5,350000.0,6.5,6.51,6.49,6.5,350000.0
2011-07-29 11:45:00,6.5,6.51,6.49,6.49,155000.0,6.5,6.51,6.49,6.49,155000.0
2011-07-29 11:50:00,6.49,6.51,6.49,6.5,115000.0,6.49,6.51,6.49,6.5,115000.0
2011-07-29 11:55:00,6.5,6.5,6.49,6.49,265000.0,6.5,6.5,6.49,6.49,265000.0
2011-07-29 12:00:00,6.49,6.5,6.48,6.49,235000.0,6.49,6.5,6.48,6.49,235000.0
2011-07-29 12:05:00,6.48,6.49,6.47,6.48,295000.0,6.48,6.49,6.47,6.48,295000.0
2011-07-29 12:10:00,6.48,6.48,6.45,6.45,685000.0,6.48,6.48,6.45,6.45,685000.0
2011-07-29 12:15:00,6.45,6.47,6.45,6.47,75000.0,6.45,6.47,6.45,6.47,75000.0
2011-07-29 12:20:00,6.47,6.48,6.47,6.47,200000.0,6.47,6.48,6.47,6.47,200000.0
2011-07-29 12:25:00,6.49,6.49,6.47,6.48,190000.0,6.49,6.49,6.47,6.48,190000.0
2011-07-29 12:30:00,6.48,6.48,6.47,6.47,415000.0,6.48,6.48,6.47,6.47,415000.0
2011-07-29 12:35:00,6.47,6.5,6.47,6.5,485000.0,6.47,6.5,6.47,6.5,485000.0
2011-07-29 12:40:00,6.49,6.5,6.49,6.5,175000.0,6.49,6.5,6.49,6.5,175000.0
2011-07-29 12:45:00,6.5,6.5,6.49,6.49,150000.0,6.5,6.5,6.49,6.49,150000.0
2011-07-29 12:50:00,6.49,6.49,6.48,6.48,280000.0,6.49,6.49,6.48,6.48,280000.0
2011-07-29 12:55:00,6.48,6.48,6.47,6.48,170000.0,6.48,6.48,6.47,6.48,170000.0
2011-07-29 13:00:00,6.47,6.48,6.47,6.48,350000.0,6.47,6.48,6.47,6.48,350000.0
2011-07-29 13:05:00,6.47,6.49,6.47,6.49,195000.0,6.47,6.49,6.47,6.49,195000.0
2011-07-29 13:10:00,6.48,6.48,6.47,6.48,120000.0,6.48,6.48,6.47,6.48,120000.0
2011-07-29 13:15:00,6.48,6.49,6.48,6.49,70000.0,6.48,6.49,6.48,6.49,70000.0
2011-07-29 13:20:00,6.49,6.5,6.49,6.5,80000.0,6.49,6.5,6.49,6.5,80000.0
2011-07-29 13:25:00,6.5,6.5,6.49,6.5,405000.0,6.5,6.5,6.49,6.5,405000.0
2011-07-29 13:30:00,6.5,6.5,6.49,6.5,150000.0,6.5,6.5,6.49,6.5,150000.0
2011-07-29 13:35:00,6.5,6.51,6.5,6.51,230000.0,6.5,6.51,6.5,6.51,230000.0
2011-07-29 13:40:00,6.51,6.52,6.51,6.52,315000.0,6.51,6.52,6.51,6.52,315000.0
2011-07-29 13:45:00,6.52,6.54,6.52,6.53,395000.0,6.52,6.54,6.52,6.53,395000.0
2011-07-29 13:50:00,6.53,6.54,6.52,6.52,240000.0,6.53,6.54,6.52,6.52,240000.0
2011-07-29 13:55:00,6.52,6.53,6.52,6.53,125000.0,6.52,6.53,6.52,6.53,125000.0
2011-07-29 14:00:00,6.53,6.53,6.52,6.52,195000.0,6.53,6.53,6.52,6.52,195000.0
2011-07-29 14:05:00,6.53,6.54,6.53,6.54,285000.0,6.53,6.54,6.53,6.54,285000.0
2011-07-29 14:10:00,6.53,6.53,6.53,6.53,160000.0,6.53,6.53,6.53,6.53,160000.0
2011-07-29 14:15:00,6.53,6.53,6.52,6.52,95000.0,6.53,6.53,6.52,6.52,95000.0
2011-07-29 14:20:00,6.52,6.54,6.52,6.54,540000.0,6.52,6.54,6.52,6.54,540000.0
2011-07-29 14:25:00,6.54,6.54,6.53,6.53,265000.0,6.54,6.54,6.53,6.53,265000.0
2011-07-29 14:30:00,6.54,6.54,6.53,6.53,330000.0,6.54,6.54,6.53,6.53,330000.0
2011-07-29 14:35:00,6.53,6.54,6.53,6.54,220000.0,6.53,6.54,6.53,6.54,220000.0
2011-07-29 14:40:00,6.54,6.55,6.53,6.54,530000.0,6.54,6.55,6.53,6.54,530000.0
2011-07-29 14:45:00,6.54,6.55,6.54,6.54,295000.0,6.54,6.55,6.54,6.54,295000.0
2011-07-29 14:50:00,6.53,6.54,6.53,6.54,290000.0,6.53,6.54,6.53,6.54,290000.0
2011-07-29 14:55:00,6.54,6.54,6.53,6.53,135000.0,6.54,6.54,6.53,6.53,135000.0
2011-07-29 15:00:00,6.53,6.53,6.52,6.53,340000.0,6.53,6.53,6.52,6.53,340000.0
2011-07-29 15:05:00,6.53,6.53,6.53,6.53,165000.0,6.53,6.53,6.53,6.53,165000.0
2011-07-29 15:10:00,6.53,6.54,6.52,6.52,820000.0,6.53,6.54,6.52,6.52,820000.0
2011-07-29 15:15:00,6.52,6.52,6.51,6.52,345000.0,6.52,6.52,6.51,6.52,345000.0
2011-07-29 15:20:00,6.52,6.52,6.51,6.51,400000.0,6.52,6.52,6.51,6.51,400000.0
2011-07-29 15:25:00,6.51,6.52,6.51,6.51,485000.0,6.51,6.52,6.51,6.51,485000.0
2011-07-29 15:30:00,6.51,6.52,6.51,6.51,340000.0,6.51,6.52,6.51,6.51,340000.0
2011-07-29 15:35:00,6.52,6.52,6.51,6.52,545000.0,6.52,6.52,6.51,6.52,545000.0
2011-07-29 15:40:00,6.52,6.52,6.51,6.52,365000.0,6.52,6.52,6.51,6.52,365000.0
2011-07-29 15:45:00,6.52,6.52,6.5,6.51,735000.0,6.52,6.52,6.5,6.51,735000.0
2011-07-29 15:50:00,6.5,6.51,6.5,6.5,1210000.0,6.5,6.51,6.5,6.5,1210000.0
2011-07-29 15:55:00,6.5,6.51,6.49,6.5,2165000.0,6.5,6.51,6.49,6.5,2165000.0
2011-08-01 09:30:00,6.58,6.6,6.56,6.59,1345000.0,6.58,6.6,6.56,6.59,1345000.0
2011-08-01 09:35:00,6.57,6.58,6.54,6.56,730000.0,6.57,6.58,6.54,6.56,730000.0
2011-08-01 09:40:00,6.55,6.56,6.52,6.55,515000.0,6.55,6.56,6.52,6.55,515000.0
2011-08-01 09:45:00,6.56,6.56,6.53,6.55,420000.0,6.56,6.56,6.53,6.55,420000.0
2011-08-01 09:50:00,6.56,6.56,6.53,6.53,420000.0,6.56,6.56,6.53,6.53,420000.0
2011-08-01 09:55:00,6.53,6.54,6.53,6.54,430000.0,6.53,6.54,6.53,6.54,430000.0
2011-08-01 10:00:00,6.53,6.54,6.47,6.48,1250000.0,6.53,6.54,6.47,6.48,1250000.0
2011-08-01 10:05:00,6.48,6.5,6.46,6.49,745000.0,6.48,6.5,6.46,6.49,745000.0
2011-08-01 10:10:00,6.49,6.51,6.46,6.5,475000.0,6.49,6.51,6.46,6.5,475000.0
2011-08-01 10:15:00,6.5,6.54,6.5,6.54,450000.0,6.5,6.54,6.5,6.54,450000.0
2011-08-01 10:20:00,6.53,6.53,6.5,6.52,295000.0,6.53,6.53,6.5,6.52,295000.0
2011-08-01 10:25:00,6.51,6.53,6.5,6.5,260000.0,6.51,6.53,6.5,6.5,260000.0
2011-08-01 10:30:00,6.51,6.52,6.5,6.51,555000.0,6.51,6.52,6.5,6.51,555000.0
2011-08-01 10:35:00,6.51,6.53,6.51,6.53,160000.0,6.51,6.53,6.51,6.53,160000.0
2011-08-01 10:40:00,6.52,6.53,6.51,6.52,385000.0,6.52,6.53,6.51,6.52,385000.0
2011-08-01 10:45:00,6.52,6.54,6.52,6.54,280000.0,6.52,6.54,6.52,6.54,280000.0
2011-08-01 10:50:00,6.54,6.54,6.53,6.54,245000.0,6.54,6.54,6.53,6.54,245000.0
2011-08-01 10:55:00,6.54,6.55,6.53,6.55,425000.0,6.54,6.55,6.53,6.55,425000.0
2011-08-01 11:00:00,6.55,6.56,6.53,6.53,510000.0,6.55,6.56,6.53,6.53,510000.0
2011-08-01 11:05:00,6.54,6.54,6.52,6.53,305000.0,6.54,6.54,6.52,6.53,305000.0
2011-08-01 11:10:00,6.54,6.54,6.52,6.54,220000.0,6.54,6.54,6.52,6.54,220000.0
2011-08-01 11:15:00,6.54,6.54,6.53,6.53,130000.0,6.54,6.54,6.53,6.53,130000.0
2011-08-01 11:20:00,6.53,6.54,6.52,6.52,190000.0,6.53,6.54,6.52,6.52,190000.0
2011-08-01 11:25:00,6.53,6.55,6.53,6.55,230000.0,6.53,6.55,6.53,6.55,230000.0
2011-08-01 11:30:00,6.54,6.54,6.51,6.51,135000.0,6.54,6.54,6.51,6.51,135000.0
2011-08-01 11:35:00,6.51,6.52,6.49,6.51,245000.0,6.51,6.52,6.49,6.51,245000.0
2011-08-01 11:40:00,6.51,6.51,6.49,6.5,280000.0,6.51,6.51,6.49,6.5,280000.0
2011-08-01 11:45:00,6.51,6.51,6.49,6.5,585000.0,6.51,6.51,6.49,6.5,585000.0
2011-08-01 11:50:00,6.5,6.5,6.49,6.49,155000.0,6.5,6.5,6.49,6.49,155000.0
2011-08-01 11:55:00,6.49,6.5,6.48,6.48,320000.0,6.49,6.5,6.48,6.48,320000.0
2011-08-01 12:00:00,6.49,6.49,6.47,6.49,305000.0,6.49,6.49,6.47,6.49,305000.0
2011-08-01 12:05:00,6.49,6.49,6.47,6.48,215000.0,6.49,6.49,6.47,6.48,215000.0
2011-08-01 12:10:00,6.48,6.48,6.47,6.47,160000.0,6.48,6.48,6.47,6.47,160000.0
2011-08-01 12:15:00,6.47,6.47,6.47,6.47,230000.0,6.47,6.47,6.47,6.47,230000.0
2011-08-01 12:20:00,6.47,6.48,6.47,6.48,155000.0,6.47,6.48,6.47,6.48,155000.0
2011-08-01 12:25:00,6.48,6.49,6.48,6.49,45000.0,6.48,6.49,6.48,6.49,45000.0
2011-08-01 12:30:00,6.49,6.5,6.48,6.5,170000.0,6.49,6.5,6.48,6.5,170000.0
2011-08-01 12:35:00,6.5,6.51,6.49,6.5,200000.0,6.5,6.51,6.49,6.5,200000.0
2011-08-01 12:40:00,6.5,6.5,6.49,6.49,135000.0,6.5,6.5,6.49,6.49,135000.0
2011-08-01 12:45:00,6.49,6.49,6.48,6.49,230000.0,6.49,6.49,6.48,6.49,230000.0
2011-08-01 12:50:00,6.49,6.5,6.49,6.5,45000.0,6.49,6.5,6.49,6.5,45000.0
2011-08-01 12:55:00,6.5,6.5,6.49,6.49,110000.0,6.5,6.5,6.49,6.49,110000.0
2011-08-01 13:00:00,6.49,6.5,6.48,6.49,250000.0,6.49,6.5,6.48,6.49,250000.0
2011-08-01 13:05:00,6.49,6.49,6.48,6.49,90000.0,6.49,6.49,6.48,6.49,90000.0
2011-08-01 13:10:00,6.49,6.49,6.48,6.49,55000.0,6.49,6.49,6.48,6.49,55000.0
2011-08-01 13:15:00,6.49,6.49,6.48,6.49,120000.0,6.49,6.49,6.48,6.49,120000.0
2011-08-01 13:20:00,6.49,6.5,6.49,6.5,155000.0,6.49,6.5,6.49,6.5,155000.0
2011-08-01 13:25:00,6.5,6.5,6.49,6.5,240000.0,6.5,6.5,6.49,6.5,240000.0
2011-08-01 13:30:00,6.5,6.51,6.5,6.5,105000.0,6.5,6.51,6.5,6.5,105000.0
2011-08-01 13:35:00,6.5,6.5,6.49,6.5,200000.0,6.5,6.5,6.49,6.5,200000.0
2011-08-01 13:40:00,6.5,6.5,6.49,6.5,480000.0,6.5,6.5,6.49,6.5,480000.0
2011-08-01 13:45:00,6.5,6.5,6.5,6.5,145000.0,6.5,6.5,6.5,6.5,145000.0
2011-08-01 13:50:00,6.5,6.51,6.5,6.51,110000.0,6.5,6.51,6.5,6.51,110000.0
2011-08-01 13:55:00,6.51,6.52,6.51,6.51,135000.0,6.51,6.52,6.51,6.51,135000.0
2011-08-01 14:00:00,6.51,6.51,6.51,6.51,220000.0,6.51,6.51,6.51,6.51,220000.0
2011-08-01 14:05:00,6.51,6.51,6.49,6.49,625000.0,6.51,6.51,6.49,6.49,625000.0
2011-08-01 14:10:00,6.48,6.49,6.48,6.49,240000.0,6.48,6.49,6.48,6.49,240000.0
2011-08-01 14:15:00,6.49,6.5,6.49,6.5,310000.0,6.49,6.5,6.49,6.5,310000.0
2011-08-01 14:20:00,6.5,6.5,6.49,6.49,150000.0,6.5,6.5,6.49,6.49,150000.0
2011-08-01 14:25:00,6.5,6.5,6.49,6.5,110000.0,6.5,6.5,6.49,6.5,110000.0
2011-08-01 14:30:00,6.49,6.51,6.49,6.5,265000.0,6.49,6.51,6.49,6.5,265000.0
2011-08-01 14:35:00,6.5,6.51,6.5,6.51,170000.0,6.5,6.51,6.5,6.51,170000.0
2011-08-01 14:40:00,6.51,6.51,6.5,6.51,195000.0,6.51,6.51,6.5,6.51,195000.0
2011-08-01 14:45:00,6.51,6.52,6.51,6.51,180000.0,6.51,6.52,6.51,6.51,180000.0
2011-08-01 14:50:00,6.51,6.52,6.51,6.52,80000.0,6.51,6.52,6.51,6.52,80000.0
2011-08-01 14:55:00,6.52,6.52,6.52,6.52,240000.0,6.52,6.52,6.52,6.52,240000.0
2011-08-01 15:00:00,6.52,6.54,6.52,6.53,365000.0,6.52,6.54,6.52,6.53,365000.0
2011-08-01 15:05:00,6.53,6.54,6.53,6.54,170000.0,6.53,6.54,6.53,6.54,170000.0
2011-08-01 15:10:00,6.54,6.55,6.54,6.55,235000.0,6.54,6.55,6.54,6.55,235000.0
2011-08-01 15:15:00,6.55,6.55,6.54,6.54,375000.0,6.55,6.55,6.54,6.54,375000.0
2011-08-01 15:20:00,6.54,6.55,6.54,6.55,315000.0,6.54,6.55,6.54,6.55,315000.0
2011-08-01 15:25:00,6.55,6.55,6.54,6.55,180000.0,6.55,6.55,6.54,6.55,180000.0
2011-08-01 15:30:00,6.55,6.55,6.54,6.54,435000.0,6.55,6.55,6.54,6.54,435000.0
2011-08-01 15:35:00,6.54,6.56,6.53,6.56,405000.0,6.54,6.56,6.53,6.56,405000.0
2011-08-01 15:40:00,6.56,6.56,6.55,6.56,615000.0,6.56,6.56,6.55,6.56,615000.0
2011-08-01 15:45:00,6.56,6.57,6.56,6.56,1010000.0,6.56,6.57,6.56,6.56,1010000.0
2011-08-01 15:50:00,6.56,6.57,6.54,6.55,555000.0,6.56,6.57,6.54,6.55,555000.0
2011-08-01 15:55:00,6.55,6.56,6.55,6.55,680000.0,6.55,6.56,6.55,6.55,680000.0
2011-08-02 09:30:00,6.51,6.56,6.51,6.56,450000.0,6.51,6.56,6.51,6.56,450000.0
2011-08-02 09:35:00,6.56,6.59,6.56,6.57,730000.0,6.56,6.59,6.56,6.57,730000.0
2011-08-02 09:40:00,6.58,6.59,6.57,6.58,465000.0,6.58,6.59,6.57,6.58,465000.0
2011-08-02 09:45:00,6.58,6.6,6.58,6.59,855000.0,6.58,6.6,6.58,6.59,855000.0
2011-08-02 09:50:00,6.59,6.6,6.57,6.57,490000.0,6.59,6.6,6.57,6.57,490000.0
2011-08-02 09:55:00,6.58,6.58,6.57,6.57,180000.0,6.58,6.58,6.57,6.57,180000.0
2011-08-02 10:00:00,6.58,6.58,6.58,6.58,450000.0,6.58,6.58,6.58,6.58,450000.0
2011-08-02 10:05:00,6.58,6.6,6.58,6.59,655000.0,6.58,6.6,6.58,6.59,655000.0
2011-08-02 10:10:00,6.59,6.61,6.59,6.6,740000.0,6.59,6.61,6.59,6.6,740000.0
2011-08-02 10:15:00,6.6,6.6,6.58,6.59,615000.0,6.6,6.6,6.58,6.59,615000.0
2011-08-02 10:20:00,6.6,6.6,6.58,6.59,410000.0,6.6,6.6,6.58,6.59,410000.0
2011-08-02 10:25:00,6.59,6.6,6.58,6.6,445000.0,6.59,6.6,6.58,6.6,445000.0
2011-08-02 10:30:00,6.6,6.6,6.59,6.59,280000.0,6.6,6.6,6.59,6.59,280000.0
2011-08-02 10:35:00,6.58,6.6,6.58,6.59,200000.0,6.58,6.6,6.58,6.59,200000.0
2011-08-02 10:40:00,6.59,6.59,6.59,6.59,30000.0,6.59,6.59,6.59,6.59,30000.0
2011-08-02 10:45:00,6.59,6.6,6.58,6.58,390000.0,6.59,6.6,6.58,6.58,390000.0
2011-08-02 10:50:00,6.58,6.59,6.57,6.58,235000.0,6.58,6.59,6.57,6.58,235000.0
2011-08-02 10:55:00,6.58,6.59,6.57,6.58,300000.0,6.58,6.59,6.57,6.58,300000.0
2011-08-02 11:00:00,6.58,6.58,6.57,6.58,340000.0,6.58,6.58,6.57,6.58,340000.0
2011-08-02 11:05:00,6.58,6.6,6.58,6.58,350000.0,6.58,6.6,6.58,6.58,350000.0
2011-08-02 11:10:00,6.58,6.58,6.57,6.57,170000.0,6.58,6.58,6.57,6.57,170000.0
2011-08-02 11:15:00,6.57,6.58,6.57,6.57,180000.0,6.57,6.58,6.57,6.57,180000.0
2011-08-02 11:20:00,6.57,6.58,6.57,6.57,345000.0,6.57,6.58,6.57,6.57,345000.0
2011-08-02 11:25:00,6.57,6.58,6.57,6.58,100000.0,6.57,6.58,6.57,6.58,100000.0
2011-08-02 11:30:00,6.58,6.59,6.57,6.57,110000.0,6.58,6.59,6.57,6.57,110000.0
2011-08-02 11:35:00,6.56,6.57,6.56,6.57,75000.0,6.56,6.57,6.56,6.57,75000.0
2011-08-02 11:40:00,6.57,6.57,6.55,6.56,625000.0,6.57,6.57,6.55,6.56,625000.0
2011-08-02 11:45:00,6.56,6.56,6.55,6.55,135000.0,6.56,6.56,6.55,6.55,135000.0
2011-08-02 11:50:00,6.55,6.55,6.54,6.55,255000.0,6.55,6.55,6.54,6.55,255000.0
2011-08-02 11:55:00,6.54,6.54,6.54,6.54,170000.0,6.54,6.54,6.54,6.54,170000.0
2011-08-02 12:00:00,6.54,6.54,6.53,6.54,235000.0,6.54,6.54,6.53,6.54,235000.0
2011-08-02 12:05:00,6.54,6.55,6.54,6.54,115000.0,6.54,6.55,6.54,6.54,115000.0
2011-08-02 12:10:00,6.54,6.55,6.54,6.55,60000.0,6.54,6.55,6.54,6.55,60000.0
2011-08-02 12:15:00,6.55,6.56,6.55,6.56,325000.0,6.55,6.56,6.55,6.56,325000.0
2011-08-02 12:20:00,6.56,6.57,6.55,6.55,165000.0,6.56,6.57,6.55,6.55,165000.0
2011-08-02 12:25:00,6.56,6.56,6.56,6.56,5000.0,6.56,6.56,6.56,6.56,5000.0
2011-08-02 12:30:00,6.56,6.56,6.55,6.55,125000.0,6.56,6.56,6.55,6.55,125000.0
2011-08-02 12:35:00,6.56,6.56,6.53,6.54,285000.0,6.56,6.56,6.53,6.54,285000.0
2011-08-02 12:40:00,6.54,6.55,6.54,6.54,50000.0,6.54,6.55,6.54,6.54,50000.0
2011-08-02 12:45:00,6.54,6.54,6.53,6.54,385000.0,6.54,6.54,6.53,6.54,385000.0
2011-08-02 12:50:00,6.54,6.55,6.53,6.53,120000.0,6.54,6.55,6.53,6.53,120000.0
2011-08-02 12:55:00,6.53,6.53,6.52,6.52,290000.0,6.53,6.53,6.52,6.52,290000.0
2011-08-02 13:00:00,6.53,6.53,6.52,6.52,595000.0,6.53,6.53,6.52,6.52,595000.0
2011-08-02 13:05:00,6.52,6.52,6.51,6.52,560000.0,6.52,6.52,6.51,6.52,560000.0
2011-08-02 13:10:00,6.52,6.53,6.52,6.52,175000.0,6.52,6.53,6.52,6.52,175000.0
2011-08-02 13:15:00,6.52,6.53,6.51,6.52,185000.0,6.52,6.53,6.51,6.52,185000.0
2011-08-02 13:20:00,6.52,6.52,6.51,6.52,330000.0,6.52,6.52,6.51,6.52,330000.0
2011-08-02 13:25:00,6.52,6.53,6.52,6.53,155000.0,6.52,6.53,6.52,6.53,155000.0
2011-08-02 13:30:00,6.53,6.53,6.53,6.53,235000.0,6.53,6.53,6.53,6.53,235000.0
2011-08-02 13:35:00,6.53,6.53,6.51,6.52,460000.0,6.53,6.53,6.51,6.52,460000.0
2011-08-02 13:40:00,6.52,6.52,6.5,6.5,440000.0,6.52,6.52,6.5,6.5,440000.0
2011-08-02 13:45:00,6.5,6.5,6.48,6.49,885000.0,6.5,6.5,6.48,6.49,885000.0
2011-08-02 13:50:00,6.49,6.49,6.47,6.48,260000.0,6.49,6.49,6.47,6.48,260000.0
2011-08-02 13:55:00,6.48,6.48,6.45,6.45,500000.0,6.48,6.48,6.45,6.45,500000.0
2011-08-02 14:00:00,6.45,6.47,6.45,6.46,300000.0,6.45,6.47,6.45,6.46,300000.0
2011-08-02 14:05:00,6.46,6.47,6.46,6.46,380000.0,6.46,6.47,6.46,6.46,380000.0
2011-08-02 14:10:00,6.47,6.48,6.46,6.48,325000.0,6.47,6.48,6.46,6.48,325000.0
2011-08-02 14:15:00,6.49,6.5,6.48,6.5,540000.0,6.49,6.5,6.48,6.5,540000.0
2011-08-02 14:20:00,6.49,6.49,6.48,6.49,190000.0,6.49,6.49,6.48,6.49,190000.0
2011-08-02 14:25:00,6.48,6.49,6.48,6.48,195000.0,6.48,6.49,6.48,6.48,195000.0
2011-08-02 14:30:00,6.48,6.48,6.47,6.48,135000.0,6.48,6.48,6.47,6.48,135000.0
2011-08-02 14:35:00,6.48,6.48,6.47,6.47,120000.0,6.48,6.48,6.47,6.47,120000.0
2011-08-02 14:40:00,6.47,6.48,6.47,6.48,260000.0,6.47,6.48,6.47,6.48,260000.0
2011-08-02 14:45:00,6.47,6.48,6.47,6.48,155000.0,6.47,6.48,6.47,6.48,155000.0
2011-08-02 14:50:00,6.48,6.48,6.47,6.48,280000.0,6.48,6.48,6.47,6.48,280000.0
2011-08-02 14:55:00,6.48,6.48,6.48,6.48,105000.0,6.48,6.48,6.48,6.48,105000.0
2011-08-02 15:00:00,6.48,6.49,6.48,6.48,185000.0,6.48,6.49,6.48,6.48,185000.0
2011-08-02 15:05:00,6.48,6.49,6.48,6.49,205000.0,6.48,6.49,6.48,6.49,205000.0
2011-08-02 15:10:00,6.49,6.5,6.48,6.49,260000.0,6.49,6.5,6.48,6.49,260000.0
2011-08-02 15:15:00,6.49,6.49,6.48,6.48,205000.0,6.49,6.49,6.48,6.48,205000.0
2011-08-02 15:20:00,6.48,6.48,6.48,6.48,540000.0,6.48,6.48,6.48,6.48,540000.0
2011-08-02 15:25:00,6.48,6.48,6.46,6.47,670000.0,6.48,6.48,6.46,6.47,670000.0
2011-08-02 15:30:00,6.46,6.47,6.45,6.46,855000.0,6.46,6.47,6.45,6.46,855000.0
2011-08-02 15:35:00,6.46,6.46,6.45,6.46,630000.0,6.46,6.46,6.45,6.46,630000.0
2011-08-02 15:40:00,6.46,6.46,6.43,6.43,950000.0,6.46,6.46,6.43,6.43,950000.0
2011-08-02 15:45:00,6.44,6.44,6.43,6.43,1170000.0,6.44,6.44,6.43,6.43,1170000.0
2011-08-02 15:50:00,6.43,6.43,6.42,6.42,1400000.0,6.43,6.43,6.42,6.42,1400000.0
2011-08-02 15:55:00,6.42,6.42,6.41,6.41,1540000.0,6.42,6.42,6.41,6.41,1540000.0
2011-08-03 09:30:00,6.42,6.48,6.42,6.43,685000.0,6.42,6.48,6.42,6.43,685000.0
2011-08-03 09:35:00,6.44,6.45,6.38,6.39,1005000.0,6.44,6.45,6.38,6.39,1005000.0
2011-08-03 09:40:00,6.38,6.4,6.37,6.39,615000.0,6.38,6.4,6.37,6.39,615000.0
2011-08-03 09:45:00,6.39,6.41,6.38,6.4,950000.0,6.39,6.41,6.38,6.4,950000.0
2011-08-03 09:50:00,6.4,6.4,6.38,6.38,890000.0,6.4,6.4,6.38,6.38,890000.0
2011-08-03 09:55:00,6.38,6.44,6.38,6.44,550000.0,6.38,6.44,6.38,6.44,550000.0
2011-08-03 10:00:00,6.44,6.45,6.4,6.41,380000.0,6.44,6.45,6.4,6.41,380000.0
2011-08-03 10:05:00,6.42,6.42,6.4,6.41,860000.0,6.42,6.42,6.4,6.41,860000.0
2011-08-03 10:10:00,6.41,6.43,6.41,6.42,285000.0,6.41,6.43,6.41,6.42,285000.0
2011-08-03 10:15:00,6.43,6.43,6.4,6.41,145000.0,6.43,6.43,6.4,6.41,145000.0
2011-08-03 10:20:00,6.4,6.4,6.35,6.36,850000.0,6.4,6.4,6.35,6.36,850000.0
2011-08-03 10:25:00,6.36,6.38,6.35,6.36,480000.0,6.36,6.38,6.35,6.36,480000.0
2011-08-03 10:30:00,6.36,6.36,6.3,6.3,915000.0,6.36,6.36,6.3,6.3,915000.0
2011-08-03 10:35:00,6.3,6.32,6.26,6.28,1475000.0,6.3,6.32,6.26,6.28,1475000.0
2011-08-03 10:40:00,6.29,6.34,6.28,6.34,1390000.0,6.29,6.34,6.28,6.34,1390000.0
2011-08-03 10:45:00,6.34,6.36,6.33,6.34,780000.0,6.34,6.36,6.33,6.34,780000.0
2011-08-03 10:50:00,6.34,6.38,6.34,6.38,880000.0,6.34,6.38,6.34,6.38,880000.0
2011-08-03 10:55:00,6.38,6.42,6.38,6.42,785000.0,6.38,6.42,6.38,6.42,785000.0
2011-08-03 11:00:00,6.42,6.43,6.4,6.4,495000.0,6.42,6.43,6.4,6.4,495000.0
2011-08-03 11:05:00,6.4,6.41,6.39,6.39,265000.0,6.4,6.41,6.39,6.39,265000.0
2011-08-03 11:10:00,6.4,6.45,6.4,6.45,865000.0,6.4,6.45,6.4,6.45,865000.0
2011-08-03 11:15:00,6.44,6.48,6.43,6.46,535000.0,6.44,6.48,6.43,6.46,535000.0
2011-08-03 11:20:00,6.46,6.47,6.44,6.44,700000.0,6.46,6.47,6.44,6.44,700000.0
2011-08-03 11:25:00,6.44,6.45,6.43,6.44,285000.0,6.44,6.45,6.43,6.44,285000.0
2011-08-03 11:30:00,6.45,6.46,6.45,6.46,335000.0,6.45,6.46,6.45,6.46,335000.0
2011-08-03 11:35:00,6.46,6.49,6.46,6.47,560000.0,6.46,6.49,6.46,6.47,560000.0
2011-08-03 11:40:00,6.47,6.47,6.44,6.44,515000.0,6.47,6.47,6.44,6.44,515000.0
2011-08-03 11:45:00,6.45,6.45,6.44,6.45,235000.0,6.45,6.45,6.44,6.45,235000.0
2011-08-03 11:50:00,6.45,6.47,6.45,6.47,455000.0,6.45,6.47,6.45,6.47,455000.0
2011-08-03 11:55:00,6.47,6.48,6.46,6.46,205000.0,6.47,6.48,6.46,6.46,205000.0
2011-08-03 12:00:00,6.47,6.47,6.44,6.45,345000.0,6.47,6.47,6.44,6.45,345000.0
2011-08-03 12:05:00,6.45,6.46,6.44,6.46,435000.0,6.45,6.46,6.44,6.46,435000.0
2011-08-03 12:10:00,6.45,6.46,6.44,6.45,150000.0,6.45,6.46,6.44,6.45,150000.0
2011-08-03 12:15:00,6.44,6.45,6.42,6.43,500000.0,6.44,6.45,6.42,6.43,500000.0
2011-08-03 12:20:00,6.43,6.43,6.42,6.43,170000.0,6.43,6.43,6.42,6.43,170000.0
2011-08-03 12:25:00,6.43,6.44,6.43,6.44,200000.0,6.43,6.44,6.43,6.44,200000.0
2011-08-03 12:30:00,6.44,6.44,6.43,6.43,80000.0,6.44,6.44,6.43,6.43,80000.0
2011-08-03 12:35:00,6.44,6.45,6.43,6.44,130000.0,6.44,6.45,6.43,6.44,130000.0
2011-08-03 12:40:00,6.44,6.45,6.44,6.45,140000.0,6.44,6.45,6.44,6.45,140000.0
2011-08-03 12:45:00,6.45,6.45,6.44,6.45,90000.0,6.45,6.45,6.44,6.45,90000.0
2011-08-03 12:50:00,6.45,6.46,6.45,6.45,310000.0,6.45,6.46,6.45,6.45,310000.0
2011-08-03 12:55:00,6.45,6.46,6.45,6.45,170000.0,6.45,6.46,6.45,6.45,170000.0
2011-08-03 13:00:00,6.45,6.45,6.43,6.43,110000.0,6.45,6.45,6.43,6.43,110000.0
2011-08-03 13:05:00,6.43,6.44,6.43,6.44,145000.0,6.43,6.44,6.43,6.44,145000.0
2011-08-03 13:10:00,6.44,6.44,6.43,6.44,100000.0,6.44,6.44,6.43,6.44,100000.0
2011-08-03 13:15:00,6.44,6.44,6.43,6.43,115000.0,6.44,6.44,6.43,6.43,115000.0
2011-08-03 13:20:00,6.43,6.45,6.43,6.45,225000.0,6.43,6.45,6.43,6.45,225000.0
2011-08-03 13:25:00,6.44,6.44,6.44,6.44,255000.0,6.44,6.44,6.44,6.44,255000.0
2011-08-03 13:30:00,6.45,6.47,6.45,6.47,605000.0,6.45,6.47,6.45,6.47,605000.0
2011-08-03 13:35:00,6.48,6.48,6.47,6.48,295000.0,6.48,6.48,6.47,6.48,295000.0
2011-08-03 13:40:00,6.48,6.5,6.48,6.49,660000.0,6.48,6.5,6.48,6.49,660000.0
2011-08-03 13:45:00,6.5,6.51,6.49,6.49,420000.0,6.5,6.51,6.49,6.49,420000.0
2011-08-03 13:50:00,6.49,6.49,6.48,6.49,370000.0,6.49,6.49,6.48,6.49,370000.0
2011-08-03 13:55:00,6.49,6.49,6.47,6.49,365000.0,6.49,6.49,6.47,6.49,365000.0
2011-08-03 14:00:00,6.49,6.5,6.49,6.5,310000.0,6.49,6.5,6.49,6.5,310000.0
2011-08-03 14:05:00,6.5,6.5,6.48,6.48,380000.0,6.5,6.5,6.48,6.48,380000.0
2011-08-03 14:10:00,6.48,6.5,6.48,6.5,225000.0,6.48,6.5,6.48,6.5,225000.0
2011-08-03 14:15:00,6.49,6.5,6.47,6.48,290000.0,6.49,6.5,6.47,6.48,290000.0
2011-08-03 14:20:00,6.48,6.49,6.47,6.49,415000.0,6.48,6.49,6.47,6.49,415000.0
2011-08-03 14:25:00,6.48,6.5,6.48,6.49,730000.0,6.48,6.5,6.48,6.49,730000.0
2011-08-03 14:30:00,6.49,6.5,6.48,6.49,550000.0,6.49,6.5,6.48,6.49,550000.0
2011-08-03 14:35:00,6.49,6.51,6.49,6.51,670000.0,6.49,6.51,6.49,6.51,670000.0
2011-08-03 14:40:00,6.51,6.52,6.5,6.52,1595000.0,6.51,6.52,6.5,6.52,1595000.0
2011-08-03 14:45:00,6.52,6.54,6.52,6.54,1045000.0,6.52,6.54,6.52,6.54,1045000.0
2011-08-03 14:50:00,6.54,6.54,6.53,6.53,830000.0,6.54,6.54,6.53,6.53,830000.0
2011-08-03 14:55:00,6.53,6.53,6.52,6.52,880000.0,6.53,6.53,6.52,6.52,880000.0
2011-08-03 15:00:00,6.52,6.53,6.52,6.52,750000.0,6.52,6.53,6.52,6.52,750000.0
2011-08-03 15:05:00,6.52,6.52,6.51,6.51,680000.0,6.52,6.52,6.51,6.51,680000.0
2011-08-03 15:10:00,6.51,6.52,6.51,6.52,550000.0,6.51,6.52,6.51,6.52,550000.0
2011-08-03 15:15:00,6.52,6.53,6.52,6.53,890000.0,6.52,6.53,6.52,6.53,890000.0
2011-08-03 15:20:00,6.53,6.53,6.52,6.53,1335000.0,6.53,6.53,6.52,6.53,1335000.0
2011-08-03 15:25:00,6.53,6.53,6.52,6.52,1130000.0,6.53,6.53,6.52,6.52,1130000.0
2011-08-03 15:30:00,6.53,6.53,6.52,6.52,1300000.0,6.53,6.53,6.52,6.52,1300000.0
2011-08-03 15:35:00,6.52,6.52,6.52,6.52,1055000.0,6.52,6.52,6.52,6.52,1055000.0
2011-08-03 15:40:00,6.52,6.53,6.52,6.52,1025000.0,6.52,6.53,6.52,6.52,1025000.0
2011-08-03 15:45:00,6.52,6.53,6.51,6.51,1460000.0,6.52,6.53,6.51,6.51,1460000.0
2011-08-03 15:50:00,6.51,6.53,6.51,6.51,1505000.0,6.51,6.53,6.51,6.51,1505000.0
2011-08-03 15:55:00,6.51,6.52,6.51,6.51,2260000.0,6.51,6.52,6.51,6.51,2260000.0
2011-08-04 09:30:00,6.45,6.49,6.45,6.49,605000.0,6.45,6.49,6.45,6.49,605000.0
2011-08-04 09:35:00,6.5,6.5,6.47,6.49,315000.0,6.5,6.5,6.47,6.49,315000.0
2011-08-04 09:40:00,6.47,6.52,6.46,6.47,560000.0,6.47,6.52,6.46,6.47,560000.0
2011-08-04 09:45:00,6.48,6.5,6.47,6.49,275000.0,6.48,6.5,6.47,6.49,275000.0
2011-08-04 09:50:00,6.48,6.49,6.45,6.47,750000.0,6.48,6.49,6.45,6.47,750000.0
2011-08-04 09:55:00,6.48,6.49,6.47,6.48,385000.0,6.48,6.49,6.47,6.48,385000.0
2011-08-04 10:00:00,6.48,6.48,6.46,6.46,250000.0,6.48,6.48,6.46,6.46,250000.0
2011-08-04 10:05:00,6.46,6.46,6.43,6.44,525000.0,6.46,6.46,6.43,6.44,525000.0
2011-08-04 10:10:00,6.44,6.45,6.42,6.43,715000.0,6.44,6.45,6.42,6.43,715000.0
2011-08-04 10:15:00,6.42,6.43,6.4,6.4,845000.0,6.42,6.43,6.4,6.4,845000.0
2011-08-04 10:20:00,6.41,6.43,6.4,6.42,520000.0,6.41,6.43,6.4,6.42,520000.0
2011-08-04 10:25:00,6.42,6.45,6.42,6.43,535000.0,6.42,6.45,6.42,6.43,535000.0
2011-08-04 10:30:00,6.43,6.46,6.43,6.43,420000.0,6.43,6.46,6.43,6.43,420000.0
2011-08-04 10:35:00,6.43,6.46,6.42,6.44,670000.0,6.43,6.46,6.42,6.44,670000.0
2011-08-04 10:40:00,6.44,6.44,6.42,6.44,800000.0,6.44,6.44,6.42,6.44,800000.0
2011-08-04 10:45:00,6.44,6.44,6.39,6.42,1310000.0,6.44,6.44,6.39,6.42,1310000.0
2011-08-04 10:50:00,6.41,6.42,6.39,6.39,515000.0,6.41,6.42,6.39,6.39,515000.0
2011-08-04 10:55:00,6.39,6.41,6.38,6.4,940000.0,6.39,6.41,6.38,6.4,940000.0
2011-08-04 11:00:00,6.39,6.4,6.38,6.4,855000.0,6.39,6.4,6.38,6.4,855000.0
2011-08-04 11:05:00,6.4,6.4,6.38,6.39,1445000.0,6.4,6.4,6.38,6.39,1445000.0
2011-08-04 11:10:00,6.39,6.4,6.38,6.39,450000.0,6.39,6.4,6.38,6.39,450000.0
2011-08-04 11:15:00,6.39,6.4,6.38,6.4,950000.0,6.39,6.4,6.38,6.4,950000.0
2011-08-04 11:20:00,6.4,6.4,6.38,6.38,530000.0,6.4,6.4,6.38,6.38,530000.0
2011-08-04 11:25:00,6.38,6.39,6.35,6.35,765000.0,6.38,6.39,6.35,6.35,765000.0
2011-08-04 11:30:00,6.35,6.36,6.34,6.35,925000.0,6.35,6.36,6.34,6.35,925000.0
2011-08-04 11:35:00,6.36,6.36,6.34,6.35,400000.0,6.36,6.36,6.34,6.35,400000.0
2011-08-04 11:40:00,6.35,6.35,6.32,6.33,1580000.0,6.35,6.35,6.32,6.33,1580000.0
2011-08-04 11:45:00,6.33,6.33,6.29,6.32,1200000.0,6.33,6.33,6.29,6.32,1200000.0
2011-08-04 11:50:00,6.32,6.33,6.3,6.33,1255000.0,6.32,6.33,6.3,6.33,1255000.0
2011-08-04 11:55:00,6.33,6.34,6.3,6.32,1075000.0,6.33,6.34,6.3,6.32,1075000.0
2011-08-04 12:00:00,6.32,6.35,6.32,6.35,790000.0,6.32,6.35,6.32,6.35,790000.0
2011-08-04 12:05:00,6.35,6.35,6.32,6.33,795000.0,6.35,6.35,6.32,6.33,795000.0
2011-08-04 12:10:00,6.32,6.37,6.32,6.35,1005000.0,6.32,6.37,6.32,6.35,1005000.0
2011-08-04 12:15:00,6.36,6.36,6.33,6.33,960000.0,6.36,6.36,6.33,6.33,960000.0
2011-08-04 12:20:00,6.33,6.36,6.33,6.35,405000.0,6.33,6.36,6.33,6.35,405000.0
2011-08-04 12:25:00,6.35,6.36,6.34,6.36,335000.0,6.35,6.36,6.34,6.36,335000.0
2011-08-04 12:30:00,6.36,6.37,6.36,6.37,755000.0,6.36,6.37,6.36,6.37,755000.0
2011-08-04 12:35:00,6.37,6.37,6.35,6.36,370000.0,6.37,6.37,6.35,6.36,370000.0
2011-08-04 12:40:00,6.36,6.37,6.36,6.37,300000.0,6.36,6.37,6.36,6.37,300000.0
2011-08-04 12:45:00,6.37,6.39,6.37,6.39,375000.0,6.37,6.39,6.37,6.39,375000.0
2011-08-04 12:50:00,6.39,6.4,6.38,6.39,325000.0,6.39,6.4,6.38,6.39,325000.0
2011-08-04 12:55:00,6.39,6.39,6.38,6.38,150000.0,6.39,6.39,6.38,6.38,150000.0
2011-08-04 13:00:00,6.38,6.39,6.37,6.38,370000.0,6.38,6.39,6.37,6.38,370000.0
2011-08-04 13:05:00,6.38,6.38,6.37,6.37,240000.0,6.38,6.38,6.37,6.37,240000.0
2011-08-04 13:10:00,6.37,6.37,6.36,6.36,450000.0,6.37,6.37,6.36,6.36,450000.0
2011-08-04 13:15:00,6.36,6.37,6.35,6.35,325000.0,6.36,6.37,6.35,6.35,325000.0
2011-08-04 13:20:00,6.35,6.36,6.35,6.35,280000.0,6.35,6.36,6.35,6.35,280000.0
2011-08-04 13:25:00,6.35,6.36,6.35,6.35,185000.0,6.35,6.36,6.35,6.35,185000.0
2011-08-04 13:30:00,6.35,6.35,6.34,6.34,115000.0,6.35,6.35,6.34,6.34,115000.0
2011-08-04 13:35:00,6.34,6.35,6.33,6.33,220000.0,6.34,6.35,6.33,6.33,220000.0
2011-08-04 13:40:00,6.33,6.33,6.31,6.31,540000.0,6.33,6.33,6.31,6.31,540000.0
2011-08-04 13:45:00,6.31,6.32,6.31,6.32,700000.0,6.31,6.32,6.31,6.32,700000.0
2011-08-04 13:50:00,6.32,6.32,6.31,6.31,690000.0,6.32,6.32,6.31,6.31,690000.0
2011-08-04 13:55:00,6.31,6.31,6.3,6.3,930000.0,6.31,6.31,6.3,6.3,930000.0
2011-08-04 14:00:00,6.31,6.31,6.28,6.28,1995000.0,6.31,6.31,6.28,6.28,1995000.0
2011-08-04 14:05:00,6.29,6.29,6.27,6.28,1235000.0,6.29,6.29,6.27,6.28,1235000.0
2011-08-04 14:10:00,6.28,6.29,6.27,6.28,705000.0,6.28,6.29,6.27,6.28,705000.0
2011-08-04 14:15:00,6.28,6.28,6.27,6.27,575000.0,6.28,6.28,6.27,6.27,575000.0
2011-08-04 14:20:00,6.27,6.28,6.26,6.26,1475000.0,6.27,6.28,6.26,6.26,1475000.0
2011-08-04 14:25:00,6.26,6.28,6.24,6.27,1170000.0,6.26,6.28,6.24,6.27,1170000.0
2011-08-04 14:30:00,6.27,6.27,6.25,6.27,765000.0,6.27,6.27,6.25,6.27,765000.0
2011-08-04 14:35:00,6.27,6.29,6.26,6.29,815000.0,6.27,6.29,6.26,6.29,815000.0
2011-08-04 14:40:00,6.29,6.31,6.29,6.3,1360000.0,6.29,6.31,6.29,6.3,1360000.0
2011-08-04 14:45:00,6.3,6.31,6.3,6.31,375000.0,6.3,6.31,6.3,6.31,375000.0
2011-08-04 14:50:00,6.31,6.31,6.29,6.31,695000.0,6.31,6.31,6.29,6.31,695000.0
2011-08-04 14:55:00,6.3,6.31,6.28,6.28,890000.0,6.3,6.31,6.28,6.28,890000.0
2011-08-04 15:00:00,6.27,6.28,6.26,6.28,555000.0,6.27,6.28,6.26,6.28,555000.0
2011-08-04 15:05:00,6.28,6.3,6.28,6.29,625000.0,6.28,6.3,6.28,6.29,625000.0
2011-08-04 15:10:00,6.29,6.31,6.29,6.29,630000.0,6.29,6.31,6.29,6.29,630000.0
2011-08-04 15:15:00,6.28,6.29,6.27,6.27,535000.0,6.28,6.29,6.27,6.27,535000.0
2011-08-04 15:20:00,6.27,6.29,6.26,6.27,1820000.0,6.27,6.29,6.26,6.27,1820000.0
2011-08-04 15:25:00,6.27,6.29,6.26,6.26,665000.0,6.27,6.29,6.26,6.26,665000.0
2011-08-04 15:30:00,6.26,6.26,6.25,6.26,1080000.0,6.26,6.26,6.25,6.26,1080000.0
2011-08-04 15:35:00,6.26,6.28,6.24,6.27,1265000.0,6.26,6.28,6.24,6.27,1265000.0
2011-08-04 15:40:00,6.28,6.28,6.25,6.26,1335000.0,6.28,6.28,6.25,6.26,1335000.0
2011-08-04 15:45:00,6.25,6.27,6.25,6.26,2055000.0,6.25,6.27,6.25,6.26,2055000.0
2011-08-04 15:50:00,6.26,6.26,6.24,6.24,1715000.0,6.26,6.26,6.24,6.24,1715000.0
2011-08-04 15:55:00,6.24,6.25,6.23,6.23,2505000.0,6.24,6.25,6.23,6.23,2505000.0
2011-08-05 09:30:00,6.29,6.36,6.29,6.35,1325000.0,6.29,6.36,6.29,6.35,1325000.0
2011-08-05 09:35:00,6.34,6.35,6.31,6.33,915000.0,6.34,6.35,6.31,6.33,915000.0
2011-08-05 09:40:00,6.32,6.32,6.25,6.26,1840000.0,6.32,6.32,6.25,6.26,1840000.0
2011-08-05 09:45:00,6.25,6.28,6.22,6.22,1320000.0,6.25,6.28,6.22,6.22,1320000.0
2011-08-05 09:50:00,6.23,6.23,6.15,6.18,2600000.0,6.23,6.23,6.15,6.18,2600000.0
2011-08-05 09:55:00,6.17,6.2,6.14,6.14,1290000.0,6.17,6.2,6.14,6.14,1290000.0
2011-08-05 10:00:00,6.16,6.18,6.1,6.1,2405000.0,6.16,6.18,6.1,6.1,2405000.0
2011-08-05 10:05:00,6.11,6.18,6.1,6.18,1690000.0,6.11,6.18,6.1,6.18,1690000.0
2011-08-05 10:10:00,6.18,6.19,6.14,6.17,1190000.0,6.18,6.19,6.14,6.17,1190000.0
2011-08-05 10:15:00,6.17,6.24,6.17,6.2,1345000.0,6.17,6.24,6.17,6.2,1345000.0
2011-08-05 10:20:00,6.2,6.28,6.19,6.28,1165000.0,6.2,6.28,6.19,6.28,1165000.0
2011-08-05 10:25:00,6.27,6.29,6.26,6.27,1135000.0,6.27,6.29,6.26,6.27,1135000.0
2011-08-05 10:30:00,6.28,6.28,6.25,6.27,335000.0,6.28,6.28,6.25,6.27,335000.0
2011-08-05 10:35:00,6.27,6.27,6.21,6.24,760000.0,6.27,6.27,6.21,6.24,760000.0
2011-08-05 10:40:00,6.25,6.25,6.21,6.21,420000.0,6.25,6.25,6.21,6.21,420000.0
2011-08-05 10:45:00,6.21,6.21,6.19,6.2,590000.0,6.21,6.21,6.19,6.2,590000.0
2011-08-05 10:50:00,6.21,6.23,6.2,6.22,510000.0,6.21,6.23,6.2,6.22,510000.0
2011-08-05 10:55:00,6.22,6.23,6.2,6.23,265000.0,6.22,6.23,6.2,6.23,265000.0
2011-08-05 11:00:00,6.23,6.23,6.2,6.21,485000.0,6.23,6.23,6.2,6.21,485000.0
2011-08-05 11:05:00,6.21,6.21,6.18,6.19,625000.0,6.21,6.21,6.18,6.19,625000.0
2011-08-05 11:10:00,6.19,6.19,6.16,6.17,980000.0,6.19,6.19,6.16,6.17,980000.0
2011-08-05 11:15:00,6.18,6.18,6.12,6.13,1335000.0,6.18,6.18,6.12,6.13,1335000.0
2011-08-05 11:20:00,6.13,6.14,6.11,6.14,615000.0,6.13,6.14,6.11,6.14,615000.0
2011-08-05 11:25:00,6.14,6.19,6.13,6.16,1075000.0,6.14,6.19,6.13,6.16,1075000.0
2011-08-05 11:30:00,6.16,6.19,6.15,6.19,670000.0,6.16,6.19,6.15,6.19,670000.0
2011-08-05 11:35:00,6.19,6.2,6.16,6.16,260000.0,6.19,6.2,6.16,6.16,260000.0
2011-08-05 11:40:00,6.17,6.17,6.14,6.16,340000.0,6.17,6.17,6.14,6.16,340000.0
2011-08-05 11:45:00,6.16,6.16,6.11,6.12,615000.0,6.16,6.16,6.11,6.12,615000.0
2011-08-05 11:50:00,6.12,6.13,6.11,6.11,655000.0,6.12,6.13,6.11,6.11,655000.0
2011-08-05 11:55:00,6.11,6.11,6.04,6.04,1985000.0,6.11,6.11,6.04,6.04,1985000.0
2011-08-05 12:00:00,6.04,6.05,6.03,6.04,1745000.0,6.04,6.05,6.03,6.04,1745000.0
2011-08-05 12:05:00,6.04,6.08,6.02,6.08,1090000.0,6.04,6.08,6.02,6.08,1090000.0
2011-08-05 12:10:00,6.08,6.13,6.08,6.11,1125000.0,6.08,6.13,6.08,6.11,1125000.0
2011-08-05 12:15:00,6.12,6.17,6.12,6.14,790000.0,6.12,6.17,6.12,6.14,790000.0
2011-08-05 12:20:00,6.14,6.17,6.14,6.17,760000.0,6.14,6.17,6.14,6.17,760000.0
2011-08-05 12:25:00,6.17,6.19,6.16,6.17,1090000.0,6.17,6.19,6.16,6.17,1090000.0
2011-08-05 12:30:00,6.17,6.19,6.16,6.18,645000.0,6.17,6.19,6.16,6.18,645000.0
2011-08-05 12:35:00,6.19,6.25,6.19,6.24,675000.0,6.19,6.25,6.19,6.24,675000.0
2011-08-05 12:40:00,6.23,6.24,6.21,6.23,690000.0,6.23,6.24,6.21,6.23,690000.0
2011-08-05 12:45:00,6.23,6.3,6.23,6.27,1110000.0,6.23,6.3,6.23,6.27,1110000.0
2011-08-05 12:50:00,6.28,6.29,6.23,6.24,1015000.0,6.28,6.29,6.23,6.24,1015000.0
2011-08-05 12:55:00,6.25,6.26,6.24,6.25,595000.0,6.25,6.26,6.24,6.25,595000.0
2011-08-05 13:00:00,6.24,6.26,6.21,6.21,820000.0,6.24,6.26,6.21,6.21,820000.0
2011-08-05 13:05:00,6.21,6.24,6.19,6.21,865000.0,6.21,6.24,6.19,6.21,865000.0
2011-08-05 13:10:00,6.21,6.24,6.21,6.23,275000.0,6.21,6.24,6.21,6.23,275000.0
2011-08-05 13:15:00,6.23,6.26,6.23,6.24,440000.0,6.23,6.26,6.23,6.24,440000.0
2011-08-05 13:20:00,6.24,6.26,6.24,6.24,490000.0,6.24,6.26,6.24,6.24,490000.0
2011-08-05 13:25:00,6.24,6.26,6.24,6.26,245000.0,6.24,6.26,6.24,6.26,245000.0
2011-08-05 13:30:00,6.26,6.27,6.25,6.25,270000.0,6.26,6.27,6.25,6.25,270000.0
2011-08-05 13:35:00,6.25,6.25,6.23,6.23,350000.0,6.25,6.25,6.23,6.23,350000.0
2011-08-05 13:40:00,6.23,6.24,6.22,6.24,460000.0,6.23,6.24,6.22,6.24,460000.0
2011-08-05 13:45:00,6.24,6.24,6.22,6.24,655000.0,6.24,6.24,6.22,6.24,655000.0
2011-08-05 13:50:00,6.24,6.26,6.24,6.25,680000.0,6.24,6.26,6.24,6.25,680000.0
2011-08-05 13:55:00,6.25,6.26,6.24,6.26,565000.0,6.25,6.26,6.24,6.26,565000.0
2011-08-05 14:00:00,6.26,6.27,6.24,6.24,540000.0,6.26,6.27,6.24,6.24,540000.0
2011-08-05 14:05:00,6.24,6.25,6.23,6.23,200000.0,6.24,6.25,6.23,6.23,200000.0
2011-08-05 14:10:00,6.22,6.22,6.2,6.21,415000.0,6.22,6.22,6.2,6.21,415000.0
2011-08-05 14:15:00,6.21,6.22,6.2,6.22,295000.0,6.21,6.22,6.2,6.22,295000.0
2011-08-05 14:20:00,6.22,6.24,6.22,6.23,335000.0,6.22,6.24,6.22,6.23,335000.0
2011-08-05 14:25:00,6.23,6.23,6.21,6.23,225000.0,6.23,6.23,6.21,6.23,225000.0
2011-08-05 14:30:00,6.23,6.23,6.21,6.22,200000.0,6.23,6.23,6.21,6.22,200000.0
2011-08-05 14:35:00,6.22,6.24,6.22,6.24,355000.0,6.22,6.24,6.22,6.24,355000.0
2011-08-05 14:40:00,6.24,6.24,6.23,6.23,370000.0,6.24,6.24,6.23,6.23,370000.0
2011-08-05 14:45:00,6.23,6.23,6.22,6.22,90000.0,6.23,6.23,6.22,6.22,90000.0
2011-08-05 14:50:00,6.21,6.22,6.19,6.21,380000.0,6.21,6.22,6.19,6.21,380000.0
2011-08-05 14:55:00,6.21,6.21,6.19,6.21,290000.0,6.21,6.21,6.19,6.21,290000.0
2011-08-05 15:00:00,6.21,6.22,6.19,6.19,445000.0,6.21,6.22,6.19,6.19,445000.0
2011-08-05 15:05:00,6.19,6.2,6.16,6.17,660000.0,6.19,6.2,6.16,6.17,660000.0
2011-08-05 15:10:00,6.17,6.21,6.16,6.21,650000.0,6.17,6.21,6.16,6.21,650000.0
2011-08-05 15:15:00,6.2,6.22,6.19,6.19,495000.0,6.2,6.22,6.19,6.19,495000.0
2011-08-05 15:20:00,6.2,6.22,6.19,6.21,590000.0,6.2,6.22,6.19,6.21,590000.0
2011-08-05 15:25:00,6.21,6.22,6.19,6.19,320000.0,6.21,6.22,6.19,6.19,320000.0
2011-08-05 15:30:00,6.2,6.21,6.19,6.21,1005000.0,6.2,6.21,6.19,6.21,1005000.0
2011-08-05 15:35:00,6.2,6.23,6.19,6.23,800000.0,6.2,6.23,6.19,6.23,800000.0
2011-08-05 15:40:00,6.23,6.24,6.22,6.24,890000.0,6.23,6.24,6.22,6.24,890000.0
2011-08-05 15:45:00,6.24,6.24,6.21,6.23,815000.0,6.24,6.24,6.21,6.23,815000.0
2011-08-05 15:50:00,6.23,6.24,6.22,6.24,890000.0,6.23,6.24,6.22,6.24,890000.0
2011-08-05 15:55:00,6.23,6.24,6.22,6.22,990000.0,6.23,6.24,6.22,6.22,990000.0
2011-08-08 09:30:00,6.06,6.06,5.93,5.97,5355000.0,6.06,6.06,5.93,5.97,5355000.0
2011-08-08 09:35:00,5.97,6.08,5.96,6.07,2795000.0,5.97,6.08,5.96,6.07,2795000.0
2011-08-08 09:40:00,6.06,6.09,6.02,6.06,1895000.0,6.06,6.09,6.02,6.06,1895000.0
2011-08-08 09:45:00,6.06,6.08,6.02,6.05,1260000.0,6.06,6.08,6.02,6.05,1260000.0
2011-08-08 09:50:00,6.05,6.09,6.03,6.06,1405000.0,6.05,6.09,6.03,6.06,1405000.0
2011-08-08 09:55:00,6.07,6.09,6.04,6.08,675000.0,6.07,6.09,6.04,6.08,675000.0
2011-08-08 10:00:00,6.09,6.1,6.05,6.05,810000.0,6.09,6.1,6.05,6.05,810000.0
2011-08-08 10:05:00,6.05,6.07,6.05,6.06,340000.0,6.05,6.07,6.05,6.06,340000.0
2011-08-08 10:10:00,6.06,6.08,6.06,6.06,365000.0,6.06,6.08,6.06,6.06,365000.0
2011-08-08 10:15:00,6.06,6.06,6.01,6.03,845000.0,6.06,6.06,6.01,6.03,845000.0
2011-08-08 10:20:00,6.03,6.04,6.01,6.02,405000.0,6.03,6.04,6.01,6.02,405000.0
2011-08-08 10:25:00,6.02,6.03,5.97,5.97,1025000.0,6.02,6.03,5.97,5.97,1025000.0
2011-08-08 10:30:00,5.99,6.0,5.98,5.98,905000.0,5.99,6.0,5.98,5.98,905000.0
2011-08-08 10:35:00,5.97,5.99,5.96,5.97,815000.0,5.97,5.99,5.96,5.97,815000.0
2011-08-08 10:40:00,5.97,5.99,5.96,5.98,1040000.0,5.97,5.99,5.96,5.98,1040000.0
2011-08-08 10:45:00,5.98,6.0,5.96,5.99,1015000.0,5.98,6.0,5.96,5.99,1015000.0
2011-08-08 10:50:00,5.99,6.01,5.99,6.0,775000.0,5.99,6.01,5.99,6.0,775000.0
2011-08-08 10:55:00,6.0,6.01,5.99,6.0,850000.0,6.0,6.01,5.99,6.0,850000.0
2011-08-08 11:00:00,5.99,6.02,5.97,6.02,745000.0,5.99,6.02,5.97,6.02,745000.0
2011-08-08 11:05:00,6.02,6.07,6.02,6.07,725000.0,6.02,6.07,6.02,6.07,725000.0
2011-08-08 11:10:00,6.06,6.09,6.06,6.07,540000.0,6.06,6.09,6.06,6.07,540000.0
2011-08-08 11:15:00,6.07,6.09,6.06,6.08,1125000.0,6.07,6.09,6.06,6.08,1125000.0
2011-08-08 11:20:00,6.08,6.08,6.06,6.07,595000.0,6.08,6.08,6.06,6.07,595000.0
2011-08-08 11:25:00,6.07,6.07,6.06,6.06,410000.0,6.07,6.07,6.06,6.06,410000.0
2011-08-08 11:30:00,6.06,6.06,6.04,6.05,950000.0,6.06,6.06,6.04,6.05,950000.0
2011-08-08 11:35:00,6.05,6.05,6.04,6.05,180000.0,6.05,6.05,6.04,6.05,180000.0
2011-08-08 11:40:00,6.06,6.07,6.04,6.04,425000.0,6.06,6.07,6.04,6.04,425000.0
2011-08-08 11:45:00,6.04,6.07,6.04,6.07,355000.0,6.04,6.07,6.04,6.07,355000.0
2011-08-08 11:50:00,6.08,6.08,6.06,6.07,290000.0,6.08,6.08,6.06,6.07,290000.0
2011-08-08 11:55:00,6.09,6.09,6.06,6.06,285000.0,6.09,6.09,6.06,6.06,285000.0
2011-08-08 12:00:00,6.07,6.07,6.04,6.05,290000.0,6.07,6.07,6.04,6.05,290000.0
2011-08-08 12:05:00,6.05,6.05,6.01,6.03,445000.0,6.05,6.05,6.01,6.03,445000.0
2011-08-08 12:10:00,6.03,6.04,6.02,6.03,210000.0,6.03,6.04,6.02,6.03,210000.0
2011-08-08 12:15:00,6.04,6.04,6.01,6.02,325000.0,6.04,6.04,6.01,6.02,325000.0
2011-08-08 12:20:00,6.01,6.04,6.0,6.03,240000.0,6.01,6.04,6.0,6.03,240000.0
2011-08-08 12:25:00,6.03,6.03,5.99,5.99,650000.0,6.03,6.03,5.99,5.99,650000.0
2011-08-08 12:30:00,6.0,6.0,5.98,5.98,485000.0,6.0,6.0,5.98,5.98,485000.0
2011-08-08 12:35:00,5.98,5.99,5.97,5.97,395000.0,5.98,5.99,5.97,5.97,395000.0
2011-08-08 12:40:00,5.97,6.01,5.97,6.0,270000.0,5.97,6.01,5.97,6.0,270000.0
2011-08-08 12:45:00,6.01,6.02,6.0,6.02,370000.0,6.01,6.02,6.0,6.02,370000.0
2011-08-08 12:50:00,6.02,6.02,6.01,6.01,195000.0,6.02,6.02,6.01,6.01,195000.0
2011-08-08 12:55:00,6.0,6.01,5.99,6.0,415000.0,6.0,6.01,5.99,6.0,415000.0
2011-08-08 13:00:00,5.99,6.02,5.99,6.0,365000.0,5.99,6.02,5.99,6.0,365000.0
2011-08-08 13:05:00,6.0,6.01,5.99,6.01,130000.0,6.0,6.01,5.99,6.01,130000.0
2011-08-08 13:10:00,6.01,6.01,5.98,5.99,280000.0,6.01,6.01,5.98,5.99,280000.0
2011-08-08 13:15:00,5.99,5.99,5.98,5.99,290000.0,5.99,5.99,5.98,5.99,290000.0
2011-08-08 13:20:00,5.99,6.01,5.98,6.01,820000.0,5.99,6.01,5.98,6.01,820000.0
2011-08-08 13:25:00,6.01,6.01,6.0,6.0,220000.0,6.01,6.01,6.0,6.0,220000.0
2011-08-08 13:30:00,6.0,6.0,5.99,6.0,505000.0,6.0,6.0,5.99,6.0,505000.0
2011-08-08 13:35:00,5.99,5.99,5.96,5.96,260000.0,5.99,5.99,5.96,5.96,260000.0
2011-08-08 13:40:00,5.96,5.97,5.95,5.95,615000.0,5.96,5.97,5.95,5.95,615000.0
2011-08-08 13:45:00,5.95,5.96,5.93,5.94,1450000.0,5.95,5.96,5.93,5.94,1450000.0
2011-08-08 13:50:00,5.94,5.95,5.92,5.93,1670000.0,5.94,5.95,5.92,5.93,1670000.0
2011-08-08 13:55:00,5.94,5.94,5.9,5.9,1165000.0,5.94,5.94,5.9,5.9,1165000.0
2011-08-08 14:00:00,5.9,5.93,5.9,5.93,750000.0,5.9,5.93,5.9,5.93,750000.0
2011-08-08 14:05:00,5.92,5.92,5.9,5.9,1195000.0,5.92,5.92,5.9,5.9,1195000.0
2011-08-08 14:10:00,5.91,5.92,5.9,5.91,1055000.0,5.91,5.92,5.9,5.91,1055000.0
2011-08-08 14:15:00,5.91,5.91,5.88,5.9,1545000.0,5.91,5.91,5.88,5.9,1545000.0
2011-08-08 14:20:00,5.9,5.9,5.86,5.86,940000.0,5.9,5.9,5.86,5.86,940000.0
2011-08-08 14:25:00,5.86,5.89,5.82,5.87,1640000.0,5.86,5.89,5.82,5.87,1640000.0
2011-08-08 14:30:00,5.88,5.93,5.87,5.93,905000.0,5.88,5.93,5.87,5.93,905000.0
2011-08-08 14:35:00,5.93,5.94,5.9,5.91,855000.0,5.93,5.94,5.9,5.91,855000.0
2011-08-08 14:40:00,5.92,5.95,5.92,5.94,685000.0,5.92,5.95,5.92,5.94,685000.0
2011-08-08 14:45:00,5.94,5.95,5.92,5.94,735000.0,5.94,5.95,5.92,5.94,735000.0
2011-08-08 14:50:00,5.93,5.94,5.92,5.93,315000.0,5.93,5.94,5.92,5.93,315000.0
2011-08-08 14:55:00,5.93,5.93,5.89,5.91,960000.0,5.93,5.93,5.89,5.91,960000.0
2011-08-08 15:00:00,5.9,5.91,5.88,5.9,445000.0,5.9,5.91,5.88,5.9,445000.0
2011-08-08 15:05:00,5.9,5.92,5.89,5.92,930000.0,5.9,5.92,5.89,5.92,930000.0
2011-08-08 15:10:00,5.92,5.96,5.91,5.96,665000.0,5.92,5.96,5.91,5.96,665000.0
2011-08-08 15:15:00,5.96,6.0,5.94,5.98,1245000.0,5.96,6.0,5.94,5.98,1245000.0
2011-08-08 15:20:00,5.96,5.99,5.95,5.99,850000.0,5.96,5.99,5.95,5.99,850000.0
2011-08-08 15:25:00,5.99,5.99,5.93,5.94,1070000.0,5.99,5.99,5.93,5.94,1070000.0
2011-08-08 15:30:00,5.94,5.94,5.9,5.91,1100000.0,5.94,5.94,5.9,5.91,1100000.0
2011-08-08 15:35:00,5.91,5.91,5.89,5.9,1195000.0,5.91,5.91,5.89,5.9,1195000.0
2011-08-08 15:40:00,5.91,5.91,5.87,5.88,1555000.0,5.91,5.91,5.87,5.88,1555000.0
2011-08-08 15:45:00,5.87,5.88,5.84,5.87,1875000.0,5.87,5.88,5.84,5.87,1875000.0
2011-08-08 15:50:00,5.86,5.87,5.84,5.86,1785000.0,5.86,5.87,5.84,5.86,1785000.0
2011-08-08 15:55:00,5.86,5.86,5.84,5.84,1910000.0,5.86,5.86,5.84,5.84,1910000.0
2011-08-09 09:30:00,5.88,5.93,5.88,5.89,1540000.0,5.88,5.93,5.88,5.89,1540000.0
2011-08-09 09:35:00,5.9,5.92,5.87,5.87,1025000.0,5.9,5.92,5.87,5.87,1025000.0
2011-08-09 09:40:00,5.88,5.88,5.78,5.79,1810000.0,5.88,5.88,5.78,5.79,1810000.0
2011-08-09 09:45:00,5.81,5.88,5.81,5.87,1580000.0,5.81,5.88,5.81,5.87,1580000.0
2011-08-09 09:50:00,5.88,5.92,5.87,5.9,485000.0,5.88,5.92,5.87,5.9,485000.0
2011-08-09 09:55:00,5.9,5.96,5.9,5.96,1150000.0,5.9,5.96,5.9,5.96,1150000.0
2011-08-09 10:00:00,5.96,6.01,5.95,5.98,1770000.0,5.96,6.01,5.95,5.98,1770000.0
2011-08-09 10:05:00,5.99,5.99,5.93,5.97,1140000.0,5.99,5.99,5.93,5.97,1140000.0
2011-08-09 10:10:00,5.98,5.99,5.96,5.99,505000.0,5.98,5.99,5.96,5.99,505000.0
2011-08-09 10:15:00,5.99,6.0,5.96,6.0,705000.0,5.99,6.0,5.96,6.0,705000.0
2011-08-09 10:20:00,6.0,6.0,5.97,5.99,555000.0,6.0,6.0,5.97,5.99,555000.0
2011-08-09 10:25:00,5.98,6.03,5.98,6.03,1480000.0,5.98,6.03,5.98,6.03,1480000.0
2011-08-09 10:30:00,6.03,6.05,6.02,6.04,1140000.0,6.03,6.05,6.02,6.04,1140000.0
2011-08-09 10:35:00,6.04,6.06,6.02,6.03,1250000.0,6.04,6.06,6.02,6.03,1250000.0
2011-08-09 10:40:00,6.03,6.03,6.0,6.0,795000.0,6.03,6.03,6.0,6.0,795000.0
2011-08-09 10:45:00,6.0,6.04,6.0,6.02,460000.0,6.0,6.04,6.0,6.02,460000.0
2011-08-09 10:50:00,6.03,6.05,6.02,6.04,745000.0,6.03,6.05,6.02,6.04,745000.0
2011-08-09 10:55:00,6.03,6.06,6.03,6.05,720000.0,6.03,6.06,6.03,6.05,720000.0
2011-08-09 11:00:00,6.05,6.05,6.01,6.02,770000.0,6.05,6.05,6.01,6.02,770000.0
2011-08-09 11:05:00,6.01,6.04,6.0,6.01,1105000.0,6.01,6.04,6.0,6.01,1105000.0
2011-08-09 11:10:00,6.01,6.02,5.99,6.0,585000.0,6.01,6.02,5.99,6.0,585000.0
2011-08-09 11:15:00,6.02,6.02,6.0,6.01,495000.0,6.02,6.02,6.0,6.01,495000.0
2011-08-09 11:20:00,6.02,6.03,6.01,6.02,195000.0,6.02,6.03,6.01,6.02,195000.0
2011-08-09 11:25:00,6.02,6.06,6.02,6.06,405000.0,6.02,6.06,6.02,6.06,405000.0
2011-08-09 11:30:00,6.05,6.06,6.03,6.04,345000.0,6.05,6.06,6.03,6.04,345000.0
2011-08-09 11:35:00,6.04,6.06,6.04,6.05,620000.0,6.04,6.06,6.04,6.05,620000.0
2011-08-09 11:40:00,6.05,6.06,6.04,6.05,600000.0,6.05,6.06,6.04,6.05,600000.0
2011-08-09 11:45:00,6.06,6.06,6.03,6.03,395000.0,6.06,6.06,6.03,6.03,395000.0
2011-08-09 11:50:00,6.03,6.05,6.03,6.05,355000.0,6.03,6.05,6.03,6.05,355000.0
2011-08-09 11:55:00,6.05,6.07,6.04,6.05,490000.0,6.05,6.07,6.04,6.05,490000.0
2011-08-09 12:00:00,6.06,6.07,6.06,6.07,355000.0,6.06,6.07,6.06,6.07,355000.0
2011-08-09 12:05:00,6.07,6.08,6.06,6.07,475000.0,6.07,6.08,6.06,6.07,475000.0
2011-08-09 12:10:00,6.06,6.07,6.05,6.05,660000.0,6.06,6.07,6.05,6.05,660000.0
2011-08-09 12:15:00,6.05,6.06,6.05,6.05,385000.0,6.05,6.06,6.05,6.05,385000.0
2011-08-09 12:20:00,6.05,6.07,6.05,6.07,250000.0,6.05,6.07,6.05,6.07,250000.0
2011-08-09 12:25:00,6.06,6.06,6.05,6.05,300000.0,6.06,6.06,6.05,6.05,300000.0
2011-08-09 12:30:00,6.05,6.07,6.05,6.06,285000.0,6.05,6.07,6.05,6.06,285000.0
2011-08-09 12:35:00,6.07,6.07,6.06,6.06,415000.0,6.07,6.07,6.06,6.06,415000.0
2011-08-09 12:40:00,6.06,6.06,6.05,6.05,400000.0,6.06,6.06,6.05,6.05,400000.0
2011-08-09 12:45:00,6.05,6.06,6.03,6.04,520000.0,6.05,6.06,6.03,6.04,520000.0
2011-08-09 12:50:00,6.03,6.03,6.0,6.02,1755000.0,6.03,6.03,6.0,6.02,1755000.0
2011-08-09 12:55:00,6.02,6.02,6.0,6.0,460000.0,6.02,6.02,6.0,6.0,460000.0
2011-08-09 13:00:00,6.0,6.01,5.99,6.0,300000.0,6.0,6.01,5.99,6.0,300000.0
2011-08-09 13:05:00,5.99,6.02,5.99,6.02,390000.0,5.99,6.02,5.99,6.02,390000.0
2011-08-09 13:10:00,6.02,6.03,6.01,6.03,260000.0,6.02,6.03,6.01,6.03,260000.0
2011-08-09 13:15:00,6.04,6.04,6.03,6.04,235000.0,6.04,6.04,6.03,6.04,235000.0
2011-08-09 13:20:00,6.04,6.04,6.03,6.04,405000.0,6.04,6.04,6.03,6.04,405000.0
2011-08-09 13:25:00,6.03,6.04,6.03,6.03,415000.0,6.03,6.04,6.03,6.03,415000.0
2011-08-09 13:30:00,6.03,6.04,6.03,6.03,225000.0,6.03,6.04,6.03,6.03,225000.0
2011-08-09 13:35:00,6.03,6.04,6.02,6.02,315000.0,6.03,6.04,6.02,6.02,315000.0
2011-08-09 13:40:00,6.03,6.03,6.01,6.01,395000.0,6.03,6.03,6.01,6.01,395000.0
2011-08-09 13:45:00,6.01,6.02,5.99,6.0,785000.0,6.01,6.02,5.99,6.0,785000.0
2011-08-09 13:50:00,6.0,6.0,5.98,5.98,600000.0,6.0,6.0,5.98,5.98,600000.0
2011-08-09 13:55:00,5.98,5.99,5.97,5.98,1115000.0,5.98,5.99,5.97,5.98,1115000.0
2011-08-09 14:00:00,5.98,5.98,5.97,5.97,705000.0,5.98,5.98,5.97,5.97,705000.0
2011-08-09 14:05:00,5.97,5.97,5.94,5.96,460000.0,5.97,5.97,5.94,5.96,460000.0
2011-08-09 14:10:00,5.96,5.98,5.95,5.95,445000.0,5.96,5.98,5.95,5.95,445000.0
2011-08-09 14:15:00,5.96,5.99,5.95,5.96,1190000.0,5.96,5.99,5.95,5.96,1190000.0
2011-08-09 14:20:00,5.97,5.97,5.88,5.9,1405000.0,5.97,5.97,5.88,5.9,1405000.0
2011-08-09 14:25:00,5.9,5.96,5.89,5.93,1060000.0,5.9,5.96,5.89,5.93,1060000.0
2011-08-09 14:30:00,5.93,5.94,5.89,5.9,875000.0,5.93,5.94,5.89,5.9,875000.0
2011-08-09 14:35:00,5.9,5.91,5.83,5.83,1035000.0,5.9,5.91,5.83,5.83,1035000.0
2011-08-09 14:40:00,5.83,5.84,5.75,5.75,1285000.0,5.83,5.84,5.75,5.75,1285000.0
2011-08-09 14:45:00,5.76,5.85,5.76,5.84,1020000.0,5.76,5.85,5.76,5.84,1020000.0
2011-08-09 14:50:00,5.84,5.9,5.84,5.87,1110000.0,5.84,5.9,5.84,5.87,1110000.0
2011-08-09 14:55:00,5.86,5.88,5.84,5.87,805000.0,5.86,5.88,5.84,5.87,805000.0
2011-08-09 15:00:00,5.86,5.91,5.84,5.91,640000.0,5.86,5.91,5.84,5.91,640000.0
2011-08-09 15:05:00,5.91,5.92,5.88,5.9,725000.0,5.91,5.92,5.88,5.9,725000.0
2011-08-09 15:10:00,5.9,5.96,5.88,5.95,745000.0,5.9,5.96,5.88,5.95,745000.0
2011-08-09 15:15:00,5.95,5.98,5.95,5.95,1385000.0,5.95,5.98,5.95,5.95,1385000.0
2011-08-09 15:20:00,5.94,5.95,5.93,5.94,695000.0,5.94,5.95,5.93,5.94,695000.0
2011-08-09 15:25:00,5.95,5.96,5.94,5.95,1345000.0,5.95,5.96,5.94,5.95,1345000.0
2011-08-09 15:30:00,5.95,5.96,5.92,5.95,1575000.0,5.95,5.96,5.92,5.95,1575000.0
2011-08-09 15:35:00,5.95,5.96,5.94,5.95,3090000.0,5.95,5.96,5.94,5.95,3090000.0
2011-08-09 15:40:00,5.95,6.0,5.94,5.99,1525000.0,5.95,6.0,5.94,5.99,1525000.0
2011-08-09 15:45:00,5.99,6.04,5.98,6.02,1535000.0,5.99,6.04,5.98,6.02,1535000.0
2011-08-09 15:50:00,6.02,6.03,6.0,6.02,2530000.0,6.02,6.03,6.0,6.02,2530000.0
2011-08-09 15:55:00,6.02,6.06,6.02,6.06,3755000.0,6.02,6.06,6.02,6.06,3755000.0
2011-08-10 09:30:00,5.97,5.99,5.9,5.92,1035000.0,5.97,5.99,5.9,5.92,1035000.0
2011-08-10 09:35:00,5.91,5.94,5.91,5.94,930000.0,5.91,5.94,5.91,5.94,930000.0
2011-08-10 09:40:00,5.93,5.98,5.92,5.95,1560000.0,5.93,5.98,5.92,5.95,1560000.0
2011-08-10 09:45:00,5.95,5.98,5.94,5.97,1230000.0,5.95,5.98,5.94,5.97,1230000.0
2011-08-10 09:50:00,5.97,5.98,5.94,5.98,480000.0,5.97,5.98,5.94,5.98,480000.0
2011-08-10 09:55:00,5.98,6.02,5.97,5.99,1310000.0,5.98,6.02,5.97,5.99,1310000.0
2011-08-10 10:00:00,5.98,5.99,5.95,5.98,980000.0,5.98,5.99,5.95,5.98,980000.0
2011-08-10 10:05:00,5.98,6.0,5.96,5.96,560000.0,5.98,6.0,5.96,5.96,560000.0
2011-08-10 10:10:00,5.95,5.95,5.91,5.95,620000.0,5.95,5.95,5.91,5.95,620000.0
2011-08-10 10:15:00,5.95,5.96,5.94,5.95,665000.0,5.95,5.96,5.94,5.95,665000.0
2011-08-10 10:20:00,5.95,5.95,5.94,5.95,910000.0,5.95,5.95,5.94,5.95,910000.0
2011-08-10 10:25:00,5.95,5.97,5.95,5.96,480000.0,5.95,5.97,5.95,5.96,480000.0
2011-08-10 10:30:00,5.96,6.01,5.95,5.98,1385000.0,5.96,6.01,5.95,5.98,1385000.0
2011-08-10 10:35:00,5.99,6.0,5.95,5.96,890000.0,5.99,6.0,5.95,5.96,890000.0
2011-08-10 10:40:00,5.97,5.98,5.95,5.95,700000.0,5.97,5.98,5.95,5.95,700000.0
2011-08-10 10:45:00,5.95,5.96,5.94,5.95,365000.0,5.95,5.96,5.94,5.95,365000.0
2011-08-10 10:50:00,5.95,5.95,5.93,5.94,285000.0,5.95,5.95,5.93,5.94,285000.0
2011-08-10 10:55:00,5.94,5.97,5.94,5.96,340000.0,5.94,5.97,5.94,5.96,340000.0
2011-08-10 11:00:00,5.95,5.95,5.92,5.92,685000.0,5.95,5.95,5.92,5.92,685000.0
2011-08-10 11:05:00,5.92,5.93,5.91,5.92,500000.0,5.92,5.93,5.91,5.92,500000.0
2011-08-10 11:10:00,5.92,5.95,5.92,5.95,320000.0,5.92,5.95,5.92,5.95,320000.0
2011-08-10 11:15:00,5.94,5.97,5.94,5.95,430000.0,5.94,5.97,5.94,5.95,430000.0
2011-08-10 11:20:00,5.96,5.96,5.93,5.94,290000.0,5.96,5.96,5.93,5.94,290000.0
2011-08-10 11:25:00,5.93,5.95,5.93,5.93,350000.0,5.93,5.95,5.93,5.93,350000.0
2011-08-10 11:30:00,5.94,5.96,5.93,5.96,170000.0,5.94,5.96,5.93,5.96,170000.0
2011-08-10 11:35:00,5.96,5.96,5.94,5.95,175000.0,5.96,5.96,5.94,5.95,175000.0
2011-08-10 11:40:00,5.95,5.97,5.94,5.96,415000.0,5.95,5.97,5.94,5.96,415000.0
2011-08-10 11:45:00,5.97,5.97,5.96,5.96,190000.0,5.97,5.97,5.96,5.96,190000.0
2011-08-10 11:50:00,5.97,5.98,5.96,5.98,215000.0,5.97,5.98,5.96,5.98,215000.0
2011-08-10 11:55:00,5.98,5.99,5.96,5.97,715000.0,5.98,5.99,5.96,5.97,715000.0
2011-08-10 12:00:00,5.96,5.98,5.95,5.98,440000.0,5.96,5.98,5.95,5.98,440000.0
2011-08-10 12:05:00,5.98,6.0,5.98,5.98,560000.0,5.98,6.0,5.98,5.98,560000.0
2011-08-10 12:10:00,5.97,5.98,5.96,5.97,460000.0,5.97,5.98,5.96,5.97,460000.0
2011-08-10 12:15:00,5.97,5.99,5.97,5.99,285000.0,5.97,5.99,5.97,5.99,285000.0
2011-08-10 12:20:00,5.99,5.99,5.98,5.99,420000.0,5.99,5.99,5.98,5.99,420000.0
2011-08-10 12:25:00,5.98,5.99,5.95,5.95,370000.0,5.98,5.99,5.95,5.95,370000.0
2011-08-10 12:30:00,5.95,5.96,5.95,5.95,585000.0,5.95,5.96,5.95,5.95,585000.0
2011-08-10 12:35:00,5.95,5.95,5.92,5.92,405000.0,5.95,5.95,5.92,5.92,405000.0
2011-08-10 12:40:00,5.93,5.94,5.91,5.94,320000.0,5.93,5.94,5.91,5.94,320000.0
2011-08-10 12:45:00,5.94,5.96,5.94,5.96,280000.0,5.94,5.96,5.94,5.96,280000.0
2011-08-10 12:50:00,5.96,5.99,5.96,5.98,1480000.0,5.96,5.99,5.96,5.98,1480000.0
2011-08-10 12:55:00,5.98,5.99,5.97,5.99,495000.0,5.98,5.99,5.97,5.99,495000.0
2011-08-10 13:00:00,5.98,5.99,5.97,5.99,1365000.0,5.98,5.99,5.97,5.99,1365000.0
2011-08-10 13:05:00,5.98,5.99,5.97,5.99,750000.0,5.98,5.99,5.97,5.99,750000.0
2011-08-10 13:10:00,5.99,5.99,5.97,5.98,405000.0,5.99,5.99,5.97,5.98,405000.0
2011-08-10 13:15:00,5.98,5.98,5.95,5.96,485000.0,5.98,5.98,5.95,5.96,485000.0
2011-08-10 13:20:00,5.95,5.97,5.94,5.96,780000.0,5.95,5.97,5.94,5.96,780000.0
2011-08-10 13:25:00,5.96,5.99,5.96,5.99,795000.0,5.96,5.99,5.96,5.99,795000.0
2011-08-10 13:30:00,5.98,5.98,5.97,5.98,665000.0,5.98,5.98,5.97,5.98,665000.0
2011-08-10 13:35:00,5.98,5.99,5.96,5.98,955000.0,5.98,5.99,5.96,5.98,955000.0
2011-08-10 13:40:00,5.98,6.0,5.98,5.99,455000.0,5.98,6.0,5.98,5.99,455000.0
2011-08-10 13:45:00,5.99,6.01,5.99,6.01,510000.0,5.99,6.01,5.99,6.01,510000.0
2011-08-10 13:50:00,6.01,6.04,6.0,6.04,990000.0,6.01,6.04,6.0,6.04,990000.0
2011-08-10 13:55:00,6.04,6.07,6.04,6.06,1550000.0,6.04,6.07,6.04,6.06,1550000.0
2011-08-10 14:00:00,6.05,6.06,6.04,6.06,775000.0,6.05,6.06,6.04,6.06,775000.0
2011-08-10 14:05:00,6.06,6.1,6.06,6.09,1065000.0,6.06,6.1,6.06,6.09,1065000.0
2011-08-10 14:10:00,6.09,6.14,6.09,6.13,1885000.0,6.09,6.14,6.09,6.13,1885000.0
2011-08-10 14:15:00,6.13,6.14,6.12,6.13,1575000.0,6.13,6.14,6.12,6.13,1575000.0
2011-08-10 14:20:00,6.13,6.17,6.13,6.16,1545000.0,6.13,6.17,6.13,6.16,1545000.0
2011-08-10 14:25:00,6.16,6.18,6.15,6.15,1635000.0,6.16,6.18,6.15,6.15,1635000.0
2011-08-10 14:30:00,6.16,6.17,6.15,6.16,1110000.0,6.16,6.17,6.15,6.16,1110000.0
2011-08-10 14:35:00,6.16,6.17,6.15,6.15,1675000.0,6.16,6.17,6.15,6.15,1675000.0
2011-08-10 14:40:00,6.14,6.14,6.12,6.13,1165000.0,6.14,6.14,6.12,6.13,1165000.0
2011-08-10 14:45:00,6.12,6.16,6.12,6.15,895000.0,6.12,6.16,6.12,6.15,895000.0
2011-08-10 14:50:00,6.15,6.15,6.13,6.13,1265000.0,6.15,6.15,6.13,6.13,1265000.0
2011-08-10 14:55:00,6.13,6.14,6.12,6.13,560000.0,6.13,6.14,6.12,6.13,560000.0
2011-08-10 15:00:00,6.12,6.15,6.12,6.15,1380000.0,6.12,6.15,6.12,6.15,1380000.0
2011-08-10 15:05:00,6.14,6.16,6.12,6.12,1095000.0,6.14,6.16,6.12,6.12,1095000.0
2011-08-10 15:10:00,6.12,6.13,6.1,6.1,975000.0,6.12,6.13,6.1,6.1,975000.0
2011-08-10 15:15:00,6.1,6.12,6.09,6.11,1105000.0,6.1,6.12,6.09,6.11,1105000.0
2011-08-10 15:20:00,6.11,6.12,6.1,6.12,530000.0,6.11,6.12,6.1,6.12,530000.0
2011-08-10 15:25:00,6.12,6.14,6.1,6.1,940000.0,6.12,6.14,6.1,6.1,940000.0
2011-08-10 15:30:00,6.1,6.11,6.05,6.05,835000.0,6.1,6.11,6.05,6.05,835000.0
2011-08-10 15:35:00,6.04,6.07,6.04,6.07,1380000.0,6.04,6.07,6.04,6.07,1380000.0
2011-08-10 15:40:00,6.08,6.09,6.06,6.06,795000.0,6.08,6.09,6.06,6.06,795000.0
2011-08-10 15:45:00,6.07,6.07,6.04,6.05,1310000.0,6.07,6.07,6.04,6.05,1310000.0
2011-08-10 15:50:00,6.05,6.05,6.0,6.0,1605000.0,6.05,6.05,6.0,6.0,1605000.0
2011-08-10 15:55:00,6.01,6.01,5.98,5.99,2945000.0,6.01,6.01,5.98,5.99,2945000.0
2011-08-11 09:30:00,6.07,6.13,6.07,6.12,350000.0,6.07,6.13,6.07,6.12,350000.0
2011-08-11 09:35:00,6.14,6.21,6.12,6.16,1330000.0,6.14,6.21,6.12,6.16,1330000.0
2011-08-11 09:40:00,6.15,6.26,6.14,6.19,3700000.0,6.15,6.26,6.14,6.19,3700000.0
2011-08-11 09:45:00,6.19,6.25,6.17,6.17,2440000.0,6.19,6.25,6.17,6.17,2440000.0
2011-08-11 09:50:00,6.17,6.2,6.14,6.19,1000000.0,6.17,6.2,6.14,6.19,1000000.0
2011-08-11 09:55:00,6.17,6.23,6.17,6.21,960000.0,6.17,6.23,6.17,6.21,960000.0
2011-08-11 10:00:00,6.21,6.25,6.21,6.25,1550000.0,6.21,6.25,6.21,6.25,1550000.0
2011-08-11 10:05:00,6.25,6.25,6.22,6.23,555000.0,6.25,6.25,6.22,6.23,555000.0
2011-08-11 10:10:00,6.22,6.23,6.2,6.2,935000.0,6.22,6.23,6.2,6.2,935000.0
2011-08-11 10:15:00,6.22,6.25,6.2,6.24,1010000.0,6.22,6.25,6.2,6.24,1010000.0
2011-08-11 10:20:00,6.23,6.24,6.2,6.23,845000.0,6.23,6.24,6.2,6.23,845000.0
2011-08-11 10:25:00,6.22,6.25,6.22,6.25,915000.0,6.22,6.25,6.22,6.25,915000.0
2011-08-11 10:30:00,6.25,6.28,6.24,6.26,1680000.0,6.25,6.28,6.24,6.26,1680000.0
2011-08-11 10:35:00,6.26,6.28,6.25,6.28,635000.0,6.26,6.28,6.25,6.28,635000.0
2011-08-11 10:40:00,6.27,6.29,6.26,6.29,1165000.0,6.27,6.29,6.26,6.29,1165000.0
2011-08-11 10:45:00,6.29,6.3,6.27,6.28,1095000.0,6.29,6.3,6.27,6.28,1095000.0
2011-08-11 10:50:00,6.29,6.29,6.27,6.27,935000.0,6.29,6.29,6.27,6.27,935000.0
2011-08-11 10:55:00,6.27,6.28,6.26,6.27,390000.0,6.27,6.28,6.26,6.27,390000.0
2011-08-11 11:00:00,6.26,6.28,6.26,6.27,600000.0,6.26,6.28,6.26,6.27,600000.0
2011-08-11 11:05:00,6.27,6.28,6.26,6.27,345000.0,6.27,6.28,6.26,6.27,345000.0
2011-08-11 11:10:00,6.26,6.28,6.25,6.27,675000.0,6.26,6.28,6.25,6.27,675000.0
2011-08-11 11:15:00,6.26,6.27,6.24,6.26,575000.0,6.26,6.27,6.24,6.26,575000.0
2011-08-11 11:20:00,6.25,6.26,6.24,6.24,550000.0,6.25,6.26,6.24,6.24,550000.0
2011-08-11 11:25:00,6.25,6.25,6.22,6.24,475000.0,6.25,6.25,6.22,6.24,475000.0
2011-08-11 11:30:00,6.25,6.28,6.25,6.27,685000.0,6.25,6.28,6.25,6.27,685000.0
2011-08-11 11:35:00,6.26,6.27,6.24,6.24,520000.0,6.26,6.27,6.24,6.24,520000.0
2011-08-11 11:40:00,6.26,6.28,6.25,6.27,330000.0,6.26,6.28,6.25,6.27,330000.0
2011-08-11 11:45:00,6.28,6.28,6.26,6.27,400000.0,6.28,6.28,6.26,6.27,400000.0
2011-08-11 11:50:00,6.26,6.28,6.26,6.26,630000.0,6.26,6.28,6.26,6.26,630000.0
2011-08-11 11:55:00,6.26,6.27,6.23,6.23,365000.0,6.26,6.27,6.23,6.23,365000.0
2011-08-11 12:00:00,6.25,6.25,6.22,6.23,335000.0,6.25,6.25,6.22,6.23,335000.0
2011-08-11 12:05:00,6.24,6.25,6.24,6.25,430000.0,6.24,6.25,6.24,6.25,430000.0
2011-08-11 12:10:00,6.25,6.26,6.23,6.25,480000.0,6.25,6.26,6.23,6.25,480000.0
2011-08-11 12:15:00,6.25,6.26,6.24,6.24,265000.0,6.25,6.26,6.24,6.24,265000.0
2011-08-11 12:20:00,6.24,6.25,6.23,6.25,550000.0,6.24,6.25,6.23,6.25,550000.0
2011-08-11 12:25:00,6.25,6.26,6.24,6.25,145000.0,6.25,6.26,6.24,6.25,145000.0
2011-08-11 12:30:00,6.26,6.27,6.26,6.27,335000.0,6.26,6.27,6.26,6.27,335000.0
2011-08-11 12:35:00,6.27,6.27,6.27,6.27,210000.0,6.27,6.27,6.27,6.27,210000.0
2011-08-11 12:40:00,6.27,6.29,6.27,6.28,525000.0,6.27,6.29,6.27,6.28,525000.0
2011-08-11 12:45:00,6.29,6.3,6.28,6.29,620000.0,6.29,6.3,6.28,6.29,620000.0
2011-08-11 12:50:00,6.29,6.3,6.28,6.3,430000.0,6.29,6.3,6.28,6.3,430000.0
2011-08-11 12:55:00,6.3,6.33,6.3,6.31,1250000.0,6.3,6.33,6.3,6.31,1250000.0
2011-08-11 13:00:00,6.32,6.32,6.28,6.29,890000.0,6.32,6.32,6.28,6.29,890000.0
2011-08-11 13:05:00,6.29,6.3,6.28,6.29,260000.0,6.29,6.3,6.28,6.29,260000.0
2011-08-11 13:10:00,6.29,6.31,6.28,6.28,300000.0,6.29,6.31,6.28,6.28,300000.0
2011-08-11 13:15:00,6.29,6.3,6.28,6.28,320000.0,6.29,6.3,6.28,6.28,320000.0
2011-08-11 13:20:00,6.28,6.3,6.27,6.3,245000.0,6.28,6.3,6.27,6.3,245000.0
2011-08-11 13:25:00,6.29,6.3,6.28,6.29,330000.0,6.29,6.3,6.28,6.29,330000.0
2011-08-11 13:30:00,6.29,6.31,6.29,6.31,365000.0,6.29,6.31,6.29,6.31,365000.0
2011-08-11 13:35:00,6.31,6.31,6.28,6.28,220000.0,6.31,6.31,6.28,6.28,220000.0
2011-08-11 13:40:00,6.28,6.3,6.26,6.27,420000.0,6.28,6.3,6.26,6.27,420000.0
2011-08-11 13:45:00,6.27,6.29,6.27,6.29,405000.0,6.27,6.29,6.27,6.29,405000.0
2011-08-11 13:50:00,6.29,6.3,6.28,6.29,335000.0,6.29,6.3,6.28,6.29,335000.0
2011-08-11 13:55:00,6.3,6.31,6.29,6.31,170000.0,6.3,6.31,6.29,6.31,170000.0
2011-08-11 14:00:00,6.31,6.31,6.3,6.3,260000.0,6.31,6.31,6.3,6.3,260000.0
2011-08-11 14:05:00,6.31,6.32,6.3,6.31,370000.0,6.31,6.32,6.3,6.31,370000.0
2011-08-11 14:10:00,6.31,6.34,6.31,6.34,510000.0,6.31,6.34,6.31,6.34,510000.0
2011-08-11 14:15:00,6.34,6.35,6.33,6.34,695000.0,6.34,6.35,6.33,6.34,695000.0
2011-08-11 14:20:00,6.34,6.37,6.34,6.36,775000.0,6.34,6.37,6.34,6.36,775000.0
2011-08-11 14:25:00,6.35,6.37,6.34,6.35,1050000.0,6.35,6.37,6.34,6.35,1050000.0
2011-08-11 14:30:00,6.35,6.35,6.32,6.32,565000.0,6.35,6.35,6.32,6.32,565000.0
2011-08-11 14:35:00,6.31,6.33,6.31,6.33,540000.0,6.31,6.33,6.31,6.33,540000.0
2011-08-11 14:40:00,6.33,6.33,6.3,6.31,650000.0,6.33,6.33,6.3,6.31,650000.0
2011-08-11 14:45:00,6.31,6.33,6.31,6.33,590000.0,6.31,6.33,6.31,6.33,590000.0
2011-08-11 14:50:00,6.32,6.33,6.32,6.33,265000.0,6.32,6.33,6.32,6.33,265000.0
2011-08-11 14:55:00,6.33,6.34,6.32,6.32,685000.0,6.33,6.34,6.32,6.32,685000.0
2011-08-11 15:00:00,6.32,6.34,6.32,6.34,740000.0,6.32,6.34,6.32,6.34,740000.0
2011-08-11 15:05:00,6.34,6.35,6.33,6.33,555000.0,6.34,6.35,6.33,6.33,555000.0
2011-08-11 15:10:00,6.33,6.34,6.32,6.34,430000.0,6.33,6.34,6.32,6.34,430000.0
2011-08-11 15:15:00,6.34,6.36,6.34,6.35,655000.0,6.34,6.36,6.34,6.35,655000.0
2011-08-11 15:20:00,6.35,6.36,6.34,6.35,1080000.0,6.35,6.36,6.34,6.35,1080000.0
2011-08-11 15:25:00,6.36,6.36,6.33,6.34,1300000.0,6.36,6.36,6.33,6.34,1300000.0
2011-08-11 15:30:00,6.34,6.36,6.34,6.36,855000.0,6.34,6.36,6.34,6.36,855000.0
2011-08-11 15:35:00,6.36,6.37,6.35,6.37,1075000.0,6.36,6.37,6.35,6.37,1075000.0
2011-08-11 15:40:00,6.37,6.37,6.36,6.36,1140000.0,6.37,6.37,6.36,6.36,1140000.0
2011-08-11 15:45:00,6.37,6.37,6.35,6.35,1170000.0,6.37,6.37,6.35,6.35,1170000.0
2011-08-11 15:50:00,6.35,6.36,6.33,6.33,1405000.0,6.35,6.36,6.33,6.33,1405000.0
2011-08-11 15:55:00,6.33,6.35,6.32,6.32,2415000.0,6.33,6.35,6.32,6.32,2415000.0
2011-08-12 09:30:00,6.38,6.42,6.37,6.41,1605000.0,6.38,6.42,6.37,6.41,1605000.0
2011-08-12 09:35:00,6.41,6.42,6.35,6.36,835000.0,6.41,6.42,6.35,6.36,835000.0
2011-08-12 09:40:00,6.35,6.35,6.31,6.31,770000.0,6.35,6.35,6.31,6.31,770000.0
2011-08-12 09:45:00,6.32,6.36,6.32,6.35,1065000.0,6.32,6.36,6.32,6.35,1065000.0
2011-08-12 09:50:00,6.34,6.35,6.32,6.32,500000.0,6.34,6.35,6.32,6.32,500000.0
2011-08-12 09:55:00,6.33,6.34,6.29,6.33,910000.0,6.33,6.34,6.29,6.33,910000.0
2011-08-12 10:00:00,6.33,6.35,6.3,6.32,695000.0,6.33,6.35,6.3,6.32,695000.0
2011-08-12 10:05:00,6.31,6.32,6.3,6.31,245000.0,6.31,6.32,6.3,6.31,245000.0
2011-08-12 10:10:00,6.3,6.36,6.3,6.36,595000.0,6.3,6.36,6.3,6.36,595000.0
2011-08-12 10:15:00,6.35,6.38,6.34,6.37,940000.0,6.35,6.38,6.34,6.37,940000.0
2011-08-12 10:20:00,6.37,6.37,6.35,6.35,190000.0,6.37,6.37,6.35,6.35,190000.0
2011-08-12 10:25:00,6.35,6.38,6.35,6.35,830000.0,6.35,6.38,6.35,6.35,830000.0
2011-08-12 10:30:00,6.35,6.36,6.33,6.35,265000.0,6.35,6.36,6.33,6.35,265000.0
2011-08-12 10:35:00,6.35,6.37,6.35,6.37,385000.0,6.35,6.37,6.35,6.37,385000.0
2011-08-12 10:40:00,6.37,6.37,6.35,6.36,360000.0,6.37,6.37,6.35,6.36,360000.0
2011-08-12 10:45:00,6.36,6.38,6.34,6.36,515000.0,6.36,6.38,6.34,6.36,515000.0
2011-08-12 10:50:00,6.37,6.38,6.35,6.38,695000.0,6.37,6.38,6.35,6.38,695000.0
2011-08-12 10:55:00,6.38,6.4,6.36,6.4,665000.0,6.38,6.4,6.36,6.4,665000.0
2011-08-12 11:00:00,6.39,6.39,6.37,6.38,240000.0,6.39,6.39,6.37,6.38,240000.0
2011-08-12 11:05:00,6.37,6.38,6.36,6.38,205000.0,6.37,6.38,6.36,6.38,205000.0
2011-08-12 11:10:00,6.38,6.38,6.37,6.37,130000.0,6.38,6.38,6.37,6.37,130000.0
2011-08-12 11:15:00,6.37,6.39,6.37,6.37,300000.0,6.37,6.39,6.37,6.37,300000.0
2011-08-12 11:20:00,6.37,6.37,6.35,6.35,140000.0,6.37,6.37,6.35,6.35,140000.0
2011-08-12 11:25:00,6.36,6.37,6.36,6.36,185000.0,6.36,6.37,6.36,6.36,185000.0
2011-08-12 11:30:00,6.37,6.37,6.36,6.36,145000.0,6.37,6.37,6.36,6.36,145000.0
2011-08-12 11:35:00,6.37,6.37,6.36,6.37,195000.0,6.37,6.37,6.36,6.37,195000.0
2011-08-12 11:40:00,6.37,6.38,6.36,6.38,300000.0,6.37,6.38,6.36,6.38,300000.0
2011-08-12 11:45:00,6.38,6.39,6.37,6.38,315000.0,6.38,6.39,6.37,6.38,315000.0
2011-08-12 11:50:00,6.39,6.39,6.38,6.39,255000.0,6.39,6.39,6.38,6.39,255000.0
2011-08-12 11:55:00,6.38,6.39,6.37,6.38,280000.0,6.38,6.39,6.37,6.38,280000.0
2011-08-12 12:00:00,6.38,6.38,6.37,6.38,140000.0,6.38,6.38,6.37,6.38,140000.0
2011-08-12 12:05:00,6.37,6.38,6.37,6.38,20000.0,6.37,6.38,6.37,6.38,20000.0
2011-08-12 12:10:00,6.37,6.37,6.35,6.35,195000.0,6.37,6.37,6.35,6.35,195000.0
2011-08-12 12:15:00,6.35,6.36,6.35,6.36,330000.0,6.35,6.36,6.35,6.36,330000.0
2011-08-12 12:20:00,6.36,6.36,6.34,6.34,540000.0,6.36,6.36,6.34,6.34,540000.0
2011-08-12 12:25:00,6.34,6.35,6.33,6.35,530000.0,6.34,6.35,6.33,6.35,530000.0
2011-08-12 12:30:00,6.35,6.36,6.34,6.35,635000.0,6.35,6.36,6.34,6.35,635000.0
2011-08-12 12:35:00,6.35,6.35,6.34,6.35,275000.0,6.35,6.35,6.34,6.35,275000.0
2011-08-12 12:40:00,6.35,6.35,6.34,6.34,250000.0,6.35,6.35,6.34,6.34,250000.0
2011-08-12 12:45:00,6.35,6.35,6.33,6.33,385000.0,6.35,6.35,6.33,6.33,385000.0
2011-08-12 12:50:00,6.33,6.34,6.32,6.34,200000.0,6.33,6.34,6.32,6.34,200000.0
2011-08-12 12:55:00,6.33,6.35,6.33,6.35,95000.0,6.33,6.35,6.33,6.35,95000.0
2011-08-12 13:00:00,6.35,6.36,6.35,6.36,175000.0,6.35,6.36,6.35,6.36,175000.0
2011-08-12 13:05:00,6.36,6.37,6.36,6.36,185000.0,6.36,6.37,6.36,6.36,185000.0
2011-08-12 13:10:00,6.36,6.36,6.35,6.35,250000.0,6.36,6.36,6.35,6.35,250000.0
2011-08-12 13:15:00,6.35,6.36,6.35,6.35,45000.0,6.35,6.36,6.35,6.35,45000.0
2011-08-12 13:20:00,6.35,6.37,6.35,6.36,775000.0,6.35,6.37,6.35,6.36,775000.0
2011-08-12 13:25:00,6.36,6.38,6.36,6.38,130000.0,6.36,6.38,6.36,6.38,130000.0
2011-08-12 13:30:00,6.38,6.38,6.37,6.38,255000.0,6.38,6.38,6.37,6.38,255000.0
2011-08-12 13:35:00,6.38,6.39,6.38,6.39,345000.0,6.38,6.39,6.38,6.39,345000.0
2011-08-12 13:40:00,6.39,6.4,6.39,6.39,235000.0,6.39,6.4,6.39,6.39,235000.0
2011-08-12 13:45:00,6.39,6.39,6.39,6.39,110000.0,6.39,6.39,6.39,6.39,110000.0
2011-08-12 13:50:00,6.39,6.39,6.39,6.39,90000.0,6.39,6.39,6.39,6.39,90000.0
2011-08-12 13:55:00,6.39,6.39,6.38,6.39,150000.0,6.39,6.39,6.38,6.39,150000.0
2011-08-12 14:00:00,6.38,6.39,6.38,6.38,750000.0,6.38,6.39,6.38,6.38,750000.0
2011-08-12 14:05:00,6.39,6.39,6.38,6.39,310000.0,6.39,6.39,6.38,6.39,310000.0
2011-08-12 14:10:00,6.39,6.39,6.37,6.38,365000.0,6.39,6.39,6.37,6.38,365000.0
2011-08-12 14:15:00,6.38,6.38,6.36,6.36,465000.0,6.38,6.38,6.36,6.36,465000.0
2011-08-12 14:20:00,6.36,6.36,6.33,6.34,460000.0,6.36,6.36,6.33,6.34,460000.0
2011-08-12 14:25:00,6.34,6.36,6.34,6.35,205000.0,6.34,6.36,6.34,6.35,205000.0
2011-08-12 14:30:00,6.35,6.35,6.34,6.35,340000.0,6.35,6.35,6.34,6.35,340000.0
2011-08-12 14:35:00,6.35,6.35,6.32,6.32,655000.0,6.35,6.35,6.32,6.32,655000.0
2011-08-12 14:40:00,6.33,6.35,6.33,6.35,285000.0,6.33,6.35,6.33,6.35,285000.0
2011-08-12 14:45:00,6.33,6.36,6.33,6.35,175000.0,6.33,6.36,6.33,6.35,175000.0
2011-08-12 14:50:00,6.34,6.35,6.34,6.35,275000.0,6.34,6.35,6.34,6.35,275000.0
2011-08-12 14:55:00,6.36,6.36,6.35,6.36,60000.0,6.36,6.36,6.35,6.36,60000.0
2011-08-12 15:00:00,6.36,6.38,6.36,6.38,460000.0,6.36,6.38,6.36,6.38,460000.0
2011-08-12 15:05:00,6.38,6.38,6.36,6.36,290000.0,6.38,6.38,6.36,6.36,290000.0
2011-08-12 15:10:00,6.36,6.38,6.36,6.37,415000.0,6.36,6.38,6.36,6.37,415000.0
2011-08-12 15:15:00,6.37,6.38,6.37,6.37,330000.0,6.37,6.38,6.37,6.37,330000.0
2011-08-12 15:20:00,6.37,6.38,6.36,6.37,495000.0,6.37,6.38,6.36,6.37,495000.0
2011-08-12 15:25:00,6.37,6.38,6.37,6.37,125000.0,6.37,6.38,6.37,6.37,125000.0
2011-08-12 15:30:00,6.37,6.37,6.35,6.35,520000.0,6.37,6.37,6.35,6.35,520000.0
2011-08-12 15:35:00,6.35,6.37,6.35,6.36,1265000.0,6.35,6.37,6.35,6.36,1265000.0
2011-08-12 15:40:00,6.36,6.37,6.35,6.35,275000.0,6.36,6.37,6.35,6.35,275000.0
2011-08-12 15:45:00,6.36,6.36,6.35,6.36,205000.0,6.36,6.36,6.35,6.36,205000.0
2011-08-12 15:50:00,6.36,6.36,6.35,6.36,490000.0,6.36,6.36,6.35,6.36,490000.0
2011-08-12 15:55:00,6.36,6.36,6.35,6.35,945000.0,6.36,6.36,6.35,6.35,945000.0
2011-08-15 09:30:00,6.38,6.4,6.37,6.4,300000.0,6.38,6.4,6.37,6.4,300000.0
2011-08-15 09:35:00,6.39,6.41,6.36,6.41,660000.0,6.39,6.41,6.36,6.41,660000.0
2011-08-15 09:40:00,6.41,6.43,6.41,6.41,450000.0,6.41,6.43,6.41,6.41,450000.0
2011-08-15 09:45:00,6.43,6.43,6.39,6.4,575000.0,6.43,6.43,6.39,6.4,575000.0
2011-08-15 09:50:00,6.4,6.41,6.39,6.4,320000.0,6.4,6.41,6.39,6.4,320000.0
2011-08-15 09:55:00,6.39,6.4,6.38,6.39,330000.0,6.39,6.4,6.38,6.39,330000.0
2011-08-15 10:00:00,6.39,6.42,6.39,6.39,870000.0,6.39,6.42,6.39,6.39,870000.0
2011-08-15 10:05:00,6.4,6.42,6.39,6.41,490000.0,6.4,6.42,6.39,6.41,490000.0
2011-08-15 10:10:00,6.41,6.42,6.39,6.4,275000.0,6.41,6.42,6.39,6.4,275000.0
2011-08-15 10:15:00,6.39,6.41,6.39,6.39,245000.0,6.39,6.41,6.39,6.39,245000.0
2011-08-15 10:20:00,6.4,6.41,6.4,6.4,320000.0,6.4,6.41,6.4,6.4,320000.0
2011-08-15 10:25:00,6.41,6.41,6.39,6.4,230000.0,6.41,6.41,6.39,6.4,230000.0
2011-08-15 10:30:00,6.4,6.41,6.4,6.4,245000.0,6.4,6.41,6.4,6.4,245000.0
2011-08-15 10:35:00,6.39,6.4,6.39,6.39,235000.0,6.39,6.4,6.39,6.39,235000.0
2011-08-15 10:40:00,6.39,6.39,6.37,6.37,475000.0,6.39,6.39,6.37,6.37,475000.0
2011-08-15 10:45:00,6.37,6.38,6.34,6.35,970000.0,6.37,6.38,6.34,6.35,970000.0
2011-08-15 10:50:00,6.35,6.36,6.34,6.35,425000.0,6.35,6.36,6.34,6.35,425000.0
2011-08-15 10:55:00,6.35,6.36,6.34,6.34,300000.0,6.35,6.36,6.34,6.34,300000.0
2011-08-15 11:00:00,6.33,6.34,6.33,6.33,230000.0,6.33,6.34,6.33,6.33,230000.0
2011-08-15 11:05:00,6.33,6.34,6.33,6.33,125000.0,6.33,6.34,6.33,6.33,125000.0
2011-08-15 11:10:00,6.33,6.34,6.32,6.32,1175000.0,6.33,6.34,6.32,6.32,1175000.0
2011-08-15 11:15:00,6.32,6.32,6.29,6.3,560000.0,6.32,6.32,6.29,6.3,560000.0
2011-08-15 11:20:00,6.3,6.32,6.3,6.31,155000.0,6.3,6.32,6.3,6.31,155000.0
2011-08-15 11:25:00,6.31,6.31,6.3,6.3,205000.0,6.31,6.31,6.3,6.3,205000.0
2011-08-15 11:30:00,6.3,6.3,6.28,6.28,205000.0,6.3,6.3,6.28,6.28,205000.0
2011-08-15 11:35:00,6.29,6.29,6.28,6.29,265000.0,6.29,6.29,6.28,6.29,265000.0
2011-08-15 11:40:00,6.29,6.3,6.29,6.3,230000.0,6.29,6.3,6.29,6.3,230000.0
2011-08-15 11:45:00,6.3,6.31,6.3,6.31,170000.0,6.3,6.31,6.3,6.31,170000.0
2011-08-15 11:50:00,6.3,6.33,6.3,6.32,155000.0,6.3,6.33,6.3,6.32,155000.0
2011-08-15 11:55:00,6.33,6.33,6.32,6.32,280000.0,6.33,6.33,6.32,6.32,280000.0
2011-08-15 12:00:00,6.33,6.34,6.32,6.34,175000.0,6.33,6.34,6.32,6.34,175000.0
2011-08-15 12:05:00,6.34,6.34,6.32,6.32,195000.0,6.34,6.34,6.32,6.32,195000.0
2011-08-15 12:10:00,6.32,6.34,6.32,6.34,95000.0,6.32,6.34,6.32,6.34,95000.0
2011-08-15 12:15:00,6.33,6.35,6.33,6.34,550000.0,6.33,6.35,6.33,6.34,550000.0
2011-08-15 12:20:00,6.34,6.34,6.33,6.34,235000.0,6.34,6.34,6.33,6.34,235000.0
2011-08-15 12:25:00,6.33,6.35,6.33,6.35,175000.0,6.33,6.35,6.33,6.35,175000.0
2011-08-15 12:30:00,6.34,6.34,6.33,6.34,120000.0,6.34,6.34,6.33,6.34,120000.0
2011-08-15 12:35:00,6.33,6.34,6.33,6.33,225000.0,6.33,6.34,6.33,6.33,225000.0
2011-08-15 12:40:00,6.34,6.34,6.32,6.33,945000.0,6.34,6.34,6.32,6.33,945000.0
2011-08-15 12:45:00,6.33,6.34,6.32,6.33,1080000.0,6.33,6.34,6.32,6.33,1080000.0
2011-08-15 12:50:00,6.32,6.34,6.32,6.33,490000.0,6.32,6.34,6.32,6.33,490000.0
2011-08-15 12:55:00,6.33,6.34,6.33,6.33,100000.0,6.33,6.34,6.33,6.33,100000.0
2011-08-15 13:00:00,6.34,6.34,6.33,6.33,200000.0,6.34,6.34,6.33,6.33,200000.0
2011-08-15 13:05:00,6.33,6.34,6.33,6.34,105000.0,6.33,6.34,6.33,6.34,105000.0
2011-08-15 13:10:00,6.33,6.34,6.33,6.34,365000.0,6.33,6.34,6.33,6.34,365000.0
2011-08-15 13:15:00,6.34,6.34,6.34,6.34,250000.0,6.34,6.34,6.34,6.34,250000.0
2011-08-15 13:20:00,6.34,6.34,6.34,6.34,230000.0,6.34,6.34,6.34,6.34,230000.0
2011-08-15 13:25:00,6.35,6.35,6.34,6.35,140000.0,6.35,6.35,6.34,6.35,140000.0
2011-08-15 13:30:00,6.35,6.35,6.34,6.34,355000.0,6.35,6.35,6.34,6.34,355000.0
2011-08-15 13:35:00,6.35,6.36,6.34,6.34,165000.0,6.35,6.36,6.34,6.34,165000.0
2011-08-15 13:40:00,6.34,6.35,6.34,6.35,85000.0,6.34,6.35,6.34,6.35,85000.0
2011-08-15 13:45:00,6.35,6.35,6.33,6.33,150000.0,6.35,6.35,6.33,6.33,150000.0
2011-08-15 13:50:00,6.33,6.34,6.33,6.34,155000.0,6.33,6.34,6.33,6.34,155000.0
2011-08-15 13:55:00,6.35,6.35,6.33,6.34,135000.0,6.35,6.35,6.33,6.34,135000.0
2011-08-15 14:00:00,6.34,6.34,6.33,6.34,390000.0,6.34,6.34,6.33,6.34,390000.0
2011-08-15 14:05:00,6.34,6.34,6.33,6.33,75000.0,6.34,6.34,6.33,6.33,75000.0
2011-08-15 14:10:00,6.33,6.34,6.33,6.34,245000.0,6.33,6.34,6.33,6.34,245000.0
2011-08-15 14:15:00,6.34,6.34,6.34,6.34,35000.0,6.34,6.34,6.34,6.34,35000.0
2011-08-15 14:20:00,6.34,6.35,6.34,6.35,110000.0,6.34,6.35,6.34,6.35,110000.0
2011-08-15 14:25:00,6.35,6.35,6.34,6.34,270000.0,6.35,6.35,6.34,6.34,270000.0
2011-08-15 14:30:00,6.34,6.35,6.33,6.33,175000.0,6.34,6.35,6.33,6.33,175000.0
2011-08-15 14:35:00,6.33,6.33,6.33,6.33,145000.0,6.33,6.33,6.33,6.33,145000.0
2011-08-15 14:40:00,6.33,6.35,6.33,6.34,125000.0,6.33,6.35,6.33,6.34,125000.0
2011-08-15 14:45:00,6.34,6.35,6.34,6.35,85000.0,6.34,6.35,6.34,6.35,85000.0
2011-08-15 14:50:00,6.35,6.35,6.34,6.35,110000.0,6.35,6.35,6.34,6.35,110000.0
2011-08-15 14:55:00,6.35,6.35,6.35,6.35,120000.0,6.35,6.35,6.35,6.35,120000.0
2011-08-15 15:00:00,6.35,6.36,6.35,6.35,445000.0,6.35,6.36,6.35,6.35,445000.0
2011-08-15 15:05:00,6.35,6.36,6.35,6.36,160000.0,6.35,6.36,6.35,6.36,160000.0
2011-08-15 15:10:00,6.35,6.36,6.34,6.35,495000.0,6.35,6.36,6.34,6.35,495000.0
2011-08-15 15:15:00,6.35,6.36,6.35,6.36,330000.0,6.35,6.36,6.35,6.36,330000.0
2011-08-15 15:20:00,6.36,6.37,6.36,6.36,320000.0,6.36,6.37,6.36,6.36,320000.0
2011-08-15 15:25:00,6.35,6.36,6.35,6.35,410000.0,6.35,6.36,6.35,6.35,410000.0
2011-08-15 15:30:00,6.36,6.37,6.35,6.36,340000.0,6.36,6.37,6.35,6.36,340000.0
2011-08-15 15:35:00,6.37,6.38,6.36,6.37,365000.0,6.37,6.38,6.36,6.37,365000.0
2011-08-15 15:40:00,6.37,6.38,6.37,6.38,395000.0,6.37,6.38,6.37,6.38,395000.0
2011-08-15 15:45:00,6.38,6.39,6.38,6.38,520000.0,6.38,6.39,6.38,6.38,520000.0
2011-08-15 15:50:00,6.38,6.39,6.38,6.39,465000.0,6.38,6.39,6.38,6.39,465000.0
2011-08-15 15:55:00,6.39,6.4,6.38,6.39,635000.0,6.39,6.4,6.38,6.39,635000.0
2011-08-16 09:30:00,6.35,6.35,6.31,6.34,645000.0,6.35,6.35,6.31,6.34,645000.0
2011-08-16 09:35:00,6.35,6.38,6.35,6.36,540000.0,6.35,6.38,6.35,6.36,540000.0
2011-08-16 09:40:00,6.36,6.36,6.33,6.33,585000.0,6.36,6.36,6.33,6.33,585000.0
2011-08-16 09:45:00,6.33,6.33,6.31,6.31,460000.0,6.33,6.33,6.31,6.31,460000.0
2011-08-16 09:50:00,6.31,6.32,6.3,6.32,320000.0,6.31,6.32,6.3,6.32,320000.0
2011-08-16 09:55:00,6.33,6.34,6.32,6.33,190000.0,6.33,6.34,6.32,6.33,190000.0
2011-08-16 10:00:00,6.33,6.33,6.32,6.33,370000.0,6.33,6.33,6.32,6.33,370000.0
2011-08-16 10:05:00,6.32,6.32,6.3,6.3,635000.0,6.32,6.32,6.3,6.3,635000.0
2011-08-16 10:10:00,6.3,6.3,6.29,6.29,290000.0,6.3,6.3,6.29,6.29,290000.0
2011-08-16 10:15:00,6.3,6.31,6.29,6.3,600000.0,6.3,6.31,6.29,6.3,600000.0
2011-08-16 10:20:00,6.31,6.31,6.3,6.3,265000.0,6.31,6.31,6.3,6.3,265000.0
2011-08-16 10:25:00,6.31,6.32,6.3,6.32,300000.0,6.31,6.32,6.3,6.32,300000.0
2011-08-16 10:30:00,6.32,6.33,6.32,6.32,310000.0,6.32,6.33,6.32,6.32,310000.0
2011-08-16 10:35:00,6.32,6.34,6.31,6.33,175000.0,6.32,6.34,6.31,6.33,175000.0
2011-08-16 10:40:00,6.33,6.35,6.33,6.33,385000.0,6.33,6.35,6.33,6.33,385000.0
2011-08-16 10:45:00,6.33,6.35,6.33,6.34,405000.0,6.33,6.35,6.33,6.34,405000.0
2011-08-16 10:50:00,6.34,6.36,6.34,6.36,295000.0,6.34,6.36,6.34,6.36,295000.0
2011-08-16 10:55:00,6.36,6.37,6.35,6.36,405000.0,6.36,6.37,6.35,6.36,405000.0
2011-08-16 11:00:00,6.37,6.37,6.33,6.34,290000.0,6.37,6.37,6.33,6.34,290000.0
2011-08-16 11:05:00,6.34,6.36,6.34,6.35,95000.0,6.34,6.36,6.34,6.35,95000.0
2011-08-16 11:10:00,6.34,6.36,6.34,6.35,205000.0,6.34,6.36,6.34,6.35,205000.0
2011-08-16 11:15:00,6.35,6.35,6.33,6.33,535000.0,6.35,6.35,6.33,6.33,535000.0
2011-08-16 11:20:00,6.34,6.34,6.33,6.33,30000.0,6.34,6.34,6.33,6.33,30000.0
2011-08-16 11:25:00,6.34,6.34,6.34,6.34,70000.0,6.34,6.34,6.34,6.34,70000.0
2011-08-16 11:30:00,6.34,6.34,6.32,6.32,165000.0,6.34,6.34,6.32,6.32,165000.0
2011-08-16 11:35:00,6.32,6.33,6.32,6.33,110000.0,6.32,6.33,6.32,6.33,110000.0
2011-08-16 11:40:00,6.32,6.34,6.32,6.34,240000.0,6.32,6.34,6.32,6.34,240000.0
2011-08-16 11:45:00,6.35,6.35,6.33,6.34,285000.0,6.35,6.35,6.33,6.34,285000.0
2011-08-16 11:50:00,6.34,6.34,6.33,6.34,145000.0,6.34,6.34,6.33,6.34,145000.0
2011-08-16 11:55:00,6.33,6.34,6.33,6.33,215000.0,6.33,6.34,6.33,6.33,215000.0
2011-08-16 12:00:00,6.34,6.34,6.33,6.34,110000.0,6.34,6.34,6.33,6.34,110000.0
2011-08-16 12:05:00,6.33,6.35,6.33,6.35,220000.0,6.33,6.35,6.33,6.35,220000.0
2011-08-16 12:10:00,6.35,6.37,6.33,6.35,800000.0,6.35,6.37,6.33,6.35,800000.0
2011-08-16 12:15:00,6.35,6.35,6.32,6.33,545000.0,6.35,6.35,6.32,6.33,545000.0
2011-08-16 12:20:00,6.33,6.34,6.32,6.33,370000.0,6.33,6.34,6.32,6.33,370000.0
2011-08-16 12:25:00,6.32,6.33,6.3,6.3,495000.0,6.32,6.33,6.3,6.3,495000.0
2011-08-16 12:30:00,6.3,6.31,6.29,6.31,1010000.0,6.3,6.31,6.29,6.31,1010000.0
2011-08-16 12:35:00,6.31,6.32,6.3,6.3,180000.0,6.31,6.32,6.3,6.3,180000.0
2011-08-16 12:40:00,6.31,6.32,6.31,6.32,55000.0,6.31,6.32,6.31,6.32,55000.0
2011-08-16 12:45:00,6.31,6.32,6.29,6.3,145000.0,6.31,6.32,6.29,6.3,145000.0
2011-08-16 12:50:00,6.3,6.31,6.3,6.3,145000.0,6.3,6.31,6.3,6.3,145000.0
2011-08-16 12:55:00,6.3,6.3,6.29,6.3,220000.0,6.3,6.3,6.29,6.3,220000.0
2011-08-16 13:00:00,6.29,6.3,6.27,6.27,400000.0,6.29,6.3,6.27,6.27,400000.0
2011-08-16 13:05:00,6.27,6.28,6.25,6.26,595000.0,6.27,6.28,6.25,6.26,595000.0
2011-08-16 13:10:00,6.26,6.28,6.26,6.27,225000.0,6.26,6.28,6.26,6.27,225000.0
2011-08-16 13:15:00,6.27,6.28,6.26,6.27,455000.0,6.27,6.28,6.26,6.27,455000.0
2011-08-16 13:20:00,6.27,6.28,6.26,6.28,515000.0,6.27,6.28,6.26,6.28,515000.0
2011-08-16 13:25:00,6.28,6.28,6.27,6.28,415000.0,6.28,6.28,6.27,6.28,415000.0
2011-08-16 13:30:00,6.28,6.3,6.28,6.28,190000.0,6.28,6.3,6.28,6.28,190000.0
2011-08-16 13:35:00,6.29,6.29,6.28,6.29,195000.0,6.29,6.29,6.28,6.29,195000.0
2011-08-16 13:40:00,6.3,6.3,6.28,6.29,295000.0,6.3,6.3,6.28,6.29,295000.0
2011-08-16 13:45:00,6.3,6.3,6.3,6.3,30000.0,6.3,6.3,6.3,6.3,30000.0
2011-08-16 13:50:00,6.3,6.33,6.29,6.32,400000.0,6.3,6.33,6.29,6.32,400000.0
2011-08-16 13:55:00,6.32,6.33,6.31,6.32,165000.0,6.32,6.33,6.31,6.32,165000.0
2011-08-16 14:00:00,6.32,6.32,6.31,6.32,325000.0,6.32,6.32,6.31,6.32,325000.0
2011-08-16 14:05:00,6.32,6.33,6.32,6.32,210000.0,6.32,6.33,6.32,6.32,210000.0
2011-08-16 14:10:00,6.32,6.33,6.32,6.33,280000.0,6.32,6.33,6.32,6.33,280000.0
2011-08-16 14:15:00,6.33,6.33,6.32,6.32,110000.0,6.33,6.33,6.32,6.32,110000.0
2011-08-16 14:20:00,6.32,6.33,6.31,6.31,100000.0,6.32,6.33,6.31,6.31,100000.0
2011-08-16 14:25:00,6.31,6.31,6.31,6.31,155000.0,6.31,6.31,6.31,6.31,155000.0
2011-08-16 14:30:00,6.31,6.32,6.31,6.31,105000.0,6.31,6.32,6.31,6.31,105000.0
2011-08-16 14:35:00,6.31,6.31,6.3,6.31,245000.0,6.31,6.31,6.3,6.31,245000.0
2011-08-16 14:40:00,6.3,6.32,6.3,6.31,100000.0,6.3,6.32,6.3,6.31,100000.0
2011-08-16 14:45:00,6.32,6.32,6.31,6.32,140000.0,6.32,6.32,6.31,6.32,140000.0
2011-08-16 14:50:00,6.32,6.32,6.3,6.3,170000.0,6.32,6.32,6.3,6.3,170000.0
2011-08-16 14:55:00,6.3,6.31,6.3,6.3,95000.0,6.3,6.31,6.3,6.3,95000.0
2011-08-16 15:00:00,6.3,6.31,6.29,6.3,320000.0,6.3,6.31,6.29,6.3,320000.0
2011-08-16 15:05:00,6.3,6.31,6.3,6.3,290000.0,6.3,6.31,6.3,6.3,290000.0
2011-08-16 15:10:00,6.31,6.31,6.3,6.31,410000.0,6.31,6.31,6.3,6.31,410000.0
2011-08-16 15:15:00,6.3,6.32,6.3,6.32,405000.0,6.3,6.32,6.3,6.32,405000.0
2011-08-16 15:20:00,6.32,6.33,6.32,6.33,255000.0,6.32,6.33,6.32,6.33,255000.0
2011-08-16 15:25:00,6.33,6.35,6.33,6.35,375000.0,6.33,6.35,6.33,6.35,375000.0
2011-08-16 15:30:00,6.35,6.35,6.34,6.34,875000.0,6.35,6.35,6.34,6.34,875000.0
2011-08-16 15:35:00,6.35,6.35,6.34,6.34,355000.0,6.35,6.35,6.34,6.34,355000.0
2011-08-16 15:40:00,6.34,6.35,6.34,6.34,385000.0,6.34,6.35,6.34,6.34,385000.0
2011-08-16 15:45:00,6.34,6.35,6.32,6.34,440000.0,6.34,6.35,6.32,6.34,440000.0
2011-08-16 15:50:00,6.33,6.33,6.32,6.32,465000.0,6.33,6.33,6.32,6.32,465000.0
2011-08-16 15:55:00,6.32,6.32,6.31,6.31,605000.0,6.32,6.32,6.31,6.31,605000.0
2011-08-17 09:30:00,6.34,6.35,6.32,6.34,245000.0,6.34,6.35,6.32,6.34,245000.0
2011-08-17 09:35:00,6.35,6.36,6.34,6.35,155000.0,6.35,6.36,6.34,6.35,155000.0
2011-08-17 09:40:00,6.35,6.35,6.3,6.3,270000.0,6.35,6.35,6.3,6.3,270000.0
2011-08-17 09:45:00,6.31,6.33,6.31,6.32,325000.0,6.31,6.33,6.31,6.32,325000.0
2011-08-17 09:50:00,6.32,6.35,6.32,6.35,275000.0,6.32,6.35,6.32,6.35,275000.0
2011-08-17 09:55:00,6.35,6.35,6.33,6.34,130000.0,6.35,6.35,6.33,6.34,130000.0
2011-08-17 10:00:00,6.34,6.35,6.32,6.32,165000.0,6.34,6.35,6.32,6.32,165000.0
2011-08-17 10:05:00,6.32,6.33,6.29,6.29,1075000.0,6.32,6.33,6.29,6.29,1075000.0
2011-08-17 10:10:00,6.29,6.29,6.28,6.29,285000.0,6.29,6.29,6.28,6.29,285000.0
2011-08-17 10:15:00,6.29,6.3,6.29,6.3,235000.0,6.29,6.3,6.29,6.3,235000.0
2011-08-17 10:20:00,6.3,6.31,6.29,6.3,505000.0,6.3,6.31,6.29,6.3,505000.0
2011-08-17 10:25:00,6.29,6.32,6.29,6.32,305000.0,6.29,6.32,6.29,6.32,305000.0
2011-08-17 10:30:00,6.31,6.31,6.29,6.3,150000.0,6.31,6.31,6.29,6.3,150000.0
2011-08-17 10:35:00,6.3,6.3,6.29,6.3,70000.0,6.3,6.3,6.29,6.3,70000.0
2011-08-17 10:40:00,6.3,6.32,6.3,6.32,595000.0,6.3,6.32,6.3,6.32,595000.0
2011-08-17 10:45:00,6.3,6.31,6.3,6.3,195000.0,6.3,6.31,6.3,6.3,195000.0
2011-08-17 10:50:00,6.3,6.31,6.28,6.28,215000.0,6.3,6.31,6.28,6.28,215000.0
2011-08-17 10:55:00,6.29,6.29,6.27,6.27,370000.0,6.29,6.29,6.27,6.27,370000.0
2011-08-17 11:00:00,6.27,6.27,6.25,6.27,980000.0,6.27,6.27,6.25,6.27,980000.0
2011-08-17 11:05:00,6.27,6.27,6.25,6.26,155000.0,6.27,6.27,6.25,6.26,155000.0
2011-08-17 11:10:00,6.25,6.27,6.25,6.26,435000.0,6.25,6.27,6.25,6.26,435000.0
2011-08-17 11:15:00,6.25,6.26,6.23,6.24,555000.0,6.25,6.26,6.23,6.24,555000.0
2011-08-17 11:20:00,6.24,6.25,6.24,6.24,405000.0,6.24,6.25,6.24,6.24,405000.0
2011-08-17 11:25:00,6.24,6.24,6.22,6.23,585000.0,6.24,6.24,6.22,6.23,585000.0
2011-08-17 11:30:00,6.24,6.24,6.23,6.23,270000.0,6.24,6.24,6.23,6.23,270000.0
2011-08-17 11:35:00,6.22,6.22,6.2,6.2,705000.0,6.22,6.22,6.2,6.2,705000.0
2011-08-17 11:40:00,6.2,6.21,6.19,6.2,625000.0,6.2,6.21,6.19,6.2,625000.0
2011-08-17 11:45:00,6.2,6.22,6.2,6.21,305000.0,6.2,6.22,6.2,6.21,305000.0
2011-08-17 11:50:00,6.2,6.21,6.2,6.2,270000.0,6.2,6.21,6.2,6.2,270000.0
2011-08-17 11:55:00,6.2,6.2,6.18,6.19,470000.0,6.2,6.2,6.18,6.19,470000.0
2011-08-17 12:00:00,6.19,6.19,6.17,6.17,670000.0,6.19,6.19,6.17,6.17,670000.0
2011-08-17 12:05:00,6.17,6.18,6.16,6.16,350000.0,6.17,6.18,6.16,6.16,350000.0
2011-08-17 12:10:00,6.16,6.17,6.16,6.17,225000.0,6.16,6.17,6.16,6.17,225000.0
2011-08-17 12:15:00,6.17,6.18,6.16,6.17,215000.0,6.17,6.18,6.16,6.17,215000.0
2011-08-17 12:20:00,6.17,6.18,6.17,6.18,205000.0,6.17,6.18,6.17,6.18,205000.0
2011-08-17 12:25:00,6.18,6.19,6.18,6.19,145000.0,6.18,6.19,6.18,6.19,145000.0
2011-08-17 12:30:00,6.19,6.2,6.19,6.2,335000.0,6.19,6.2,6.19,6.2,335000.0
2011-08-17 12:35:00,6.2,6.21,6.19,6.19,225000.0,6.2,6.21,6.19,6.19,225000.0
2011-08-17 12:40:00,6.2,6.2,6.19,6.19,390000.0,6.2,6.2,6.19,6.19,390000.0
2011-08-17 12:45:00,6.19,6.19,6.18,6.19,315000.0,6.19,6.19,6.18,6.19,315000.0
2011-08-17 12:50:00,6.19,6.2,6.18,6.18,165000.0,6.19,6.2,6.18,6.18,165000.0
2011-08-17 12:55:00,6.18,6.18,6.16,6.16,695000.0,6.18,6.18,6.16,6.16,695000.0
2011-08-17 13:00:00,6.16,6.16,6.14,6.15,550000.0,6.16,6.16,6.14,6.15,550000.0
2011-08-17 13:05:00,6.15,6.15,6.12,6.15,660000.0,6.15,6.15,6.12,6.15,660000.0
2011-08-17 13:10:00,6.16,6.16,6.14,6.14,270000.0,6.16,6.16,6.14,6.14,270000.0
2011-08-17 13:15:00,6.15,6.16,6.15,6.16,350000.0,6.15,6.16,6.15,6.16,350000.0
2011-08-17 13:20:00,6.16,6.16,6.14,6.14,420000.0,6.16,6.16,6.14,6.14,420000.0
2011-08-17 13:25:00,6.13,6.14,6.12,6.12,690000.0,6.13,6.14,6.12,6.12,690000.0
2011-08-17 13:30:00,6.13,6.14,6.12,6.12,390000.0,6.13,6.14,6.12,6.12,390000.0
2011-08-17 13:35:00,6.12,6.13,6.12,6.12,570000.0,6.12,6.13,6.12,6.12,570000.0
2011-08-17 13:40:00,6.12,6.12,6.11,6.12,325000.0,6.12,6.12,6.11,6.12,325000.0
2011-08-17 13:45:00,6.11,6.12,6.11,6.12,275000.0,6.11,6.12,6.11,6.12,275000.0
2011-08-17 13:50:00,6.12,6.14,6.12,6.14,505000.0,6.12,6.14,6.12,6.14,505000.0
2011-08-17 13:55:00,6.14,6.15,6.13,6.14,1190000.0,6.14,6.15,6.13,6.14,1190000.0
2011-08-17 14:00:00,6.14,6.16,6.14,6.14,575000.0,6.14,6.16,6.14,6.14,575000.0
2011-08-17 14:05:00,6.14,6.15,6.14,6.15,415000.0,6.14,6.15,6.14,6.15,415000.0
2011-08-17 14:10:00,6.15,6.16,6.15,6.16,345000.0,6.15,6.16,6.15,6.16,345000.0
2011-08-17 14:15:00,6.16,6.17,6.15,6.17,270000.0,6.16,6.17,6.15,6.17,270000.0
2011-08-17 14:20:00,6.17,6.17,6.16,6.17,530000.0,6.17,6.17,6.16,6.17,530000.0
2011-08-17 14:25:00,6.17,6.17,6.16,6.17,460000.0,6.17,6.17,6.16,6.17,460000.0
2011-08-17 14:30:00,6.17,6.17,6.16,6.16,245000.0,6.17,6.17,6.16,6.16,245000.0
2011-08-17 14:35:00,6.16,6.16,6.15,6.16,225000.0,6.16,6.16,6.15,6.16,225000.0
2011-08-17 14:40:00,6.16,6.17,6.15,6.16,195000.0,6.16,6.17,6.15,6.16,195000.0
2011-08-17 14:45:00,6.17,6.17,6.15,6.16,235000.0,6.17,6.17,6.15,6.16,235000.0
2011-08-17 14:50:00,6.16,6.17,6.15,6.16,310000.0,6.16,6.17,6.15,6.16,310000.0
2011-08-17 14:55:00,6.17,6.17,6.16,6.16,345000.0,6.17,6.17,6.16,6.16,345000.0
2011-08-17 15:00:00,6.16,6.17,6.16,6.16,495000.0,6.16,6.17,6.16,6.16,495000.0
2011-08-17 15:05:00,6.16,6.17,6.16,6.17,395000.0,6.16,6.17,6.16,6.17,395000.0
2011-08-17 15:10:00,6.17,6.18,6.16,6.17,490000.0,6.17,6.18,6.16,6.17,490000.0
2011-08-17 15:15:00,6.17,6.17,6.16,6.17,390000.0,6.17,6.17,6.16,6.17,390000.0
2011-08-17 15:20:00,6.17,6.19,6.16,6.18,900000.0,6.17,6.19,6.16,6.18,900000.0
2011-08-17 15:25:00,6.18,6.19,6.18,6.18,500000.0,6.18,6.19,6.18,6.18,500000.0
2011-08-17 15:30:00,6.18,6.18,6.17,6.17,410000.0,6.18,6.18,6.17,6.17,410000.0
2011-08-17 15:35:00,6.17,6.18,6.17,6.18,620000.0,6.17,6.18,6.17,6.18,620000.0
2011-08-17 15:40:00,6.18,6.19,6.17,6.18,540000.0,6.18,6.19,6.17,6.18,540000.0
2011-08-17 15:45:00,6.18,6.2,6.18,6.2,1180000.0,6.18,6.2,6.18,6.2,1180000.0
2011-08-17 15:50:00,6.2,6.2,6.18,6.19,890000.0,6.2,6.2,6.18,6.19,890000.0
2011-08-17 15:55:00,6.19,6.2,6.18,6.19,925000.0,6.19,6.2,6.18,6.19,925000.0
2011-08-18 09:30:00,6.03,6.04,6.0,6.01,1520000.0,6.03,6.04,6.0,6.01,1520000.0
2011-08-18 09:35:00,6.0,6.01,5.98,5.98,1320000.0,6.0,6.01,5.98,5.98,1320000.0
2011-08-18 09:40:00,5.98,5.99,5.96,5.96,840000.0,5.98,5.99,5.96,5.96,840000.0
2011-08-18 09:45:00,5.96,5.97,5.95,5.96,905000.0,5.96,5.97,5.95,5.96,905000.0
2011-08-18 09:50:00,5.96,5.98,5.96,5.97,1000000.0,5.96,5.98,5.96,5.97,1000000.0
2011-08-18 09:55:00,5.96,5.97,5.95,5.95,665000.0,5.96,5.97,5.95,5.95,665000.0
2011-08-18 10:00:00,5.95,5.95,5.9,5.92,1715000.0,5.95,5.95,5.9,5.92,1715000.0
2011-08-18 10:05:00,5.92,5.92,5.89,5.91,1265000.0,5.92,5.92,5.89,5.91,1265000.0
2011-08-18 10:10:00,5.9,5.91,5.88,5.88,1190000.0,5.9,5.91,5.88,5.88,1190000.0
2011-08-18 10:15:00,5.89,5.91,5.88,5.89,1320000.0,5.89,5.91,5.88,5.89,1320000.0
2011-08-18 10:20:00,5.89,5.9,5.88,5.9,1125000.0,5.89,5.9,5.88,5.9,1125000.0
2011-08-18 10:25:00,5.9,5.92,5.9,5.92,1040000.0,5.9,5.92,5.9,5.92,1040000.0
2011-08-18 10:30:00,5.92,5.92,5.88,5.9,595000.0,5.92,5.92,5.88,5.9,595000.0
2011-08-18 10:35:00,5.9,5.91,5.88,5.88,740000.0,5.9,5.91,5.88,5.88,740000.0
2011-08-18 10:40:00,5.88,5.88,5.86,5.86,1030000.0,5.88,5.88,5.86,5.86,1030000.0
2011-08-18 10:45:00,5.86,5.87,5.85,5.87,640000.0,5.86,5.87,5.85,5.87,640000.0
2011-08-18 10:50:00,5.87,5.89,5.87,5.89,620000.0,5.87,5.89,5.87,5.89,620000.0
2011-08-18 10:55:00,5.89,5.9,5.88,5.9,780000.0,5.89,5.9,5.88,5.9,780000.0
2011-08-18 11:00:00,5.9,5.91,5.89,5.89,695000.0,5.9,5.91,5.89,5.89,695000.0
2011-08-18 11:05:00,5.9,5.9,5.89,5.89,620000.0,5.9,5.9,5.89,5.89,620000.0
2011-08-18 11:10:00,5.89,5.9,5.88,5.89,255000.0,5.89,5.9,5.88,5.89,255000.0
2011-08-18 11:15:00,5.89,5.89,5.87,5.88,670000.0,5.89,5.89,5.87,5.88,670000.0
2011-08-18 11:20:00,5.88,5.9,5.87,5.89,640000.0,5.88,5.9,5.87,5.89,640000.0
2011-08-18 11:25:00,5.89,5.9,5.89,5.9,300000.0,5.89,5.9,5.89,5.9,300000.0
2011-08-18 11:30:00,5.9,5.91,5.89,5.9,365000.0,5.9,5.91,5.89,5.9,365000.0
2011-08-18 11:35:00,5.9,5.91,5.9,5.91,315000.0,5.9,5.91,5.9,5.91,315000.0
2011-08-18 11:40:00,5.9,5.91,5.9,5.9,285000.0,5.9,5.91,5.9,5.9,285000.0
2011-08-18 11:45:00,5.9,5.92,5.9,5.92,420000.0,5.9,5.92,5.9,5.92,420000.0
2011-08-18 11:50:00,5.92,5.92,5.91,5.92,205000.0,5.92,5.92,5.91,5.92,205000.0
2011-08-18 11:55:00,5.92,5.92,5.91,5.92,665000.0,5.92,5.92,5.91,5.92,665000.0
2011-08-18 12:00:00,5.91,5.92,5.9,5.9,270000.0,5.91,5.92,5.9,5.9,270000.0
2011-08-18 12:05:00,5.9,5.91,5.89,5.9,345000.0,5.9,5.91,5.89,5.9,345000.0
2011-08-18 12:10:00,5.9,5.92,5.9,5.91,585000.0,5.9,5.92,5.9,5.91,585000.0
2011-08-18 12:15:00,5.91,5.93,5.91,5.91,565000.0,5.91,5.93,5.91,5.91,565000.0
2011-08-18 12:20:00,5.91,5.92,5.91,5.92,420000.0,5.91,5.92,5.91,5.92,420000.0
2011-08-18 12:25:00,5.91,5.92,5.9,5.91,260000.0,5.91,5.92,5.9,5.91,260000.0
2011-08-18 12:30:00,5.9,5.92,5.9,5.91,410000.0,5.9,5.92,5.9,5.91,410000.0
2011-08-18 12:35:00,5.91,5.91,5.89,5.9,230000.0,5.91,5.91,5.89,5.9,230000.0
2011-08-18 12:40:00,5.9,5.9,5.89,5.89,180000.0,5.9,5.9,5.89,5.89,180000.0
2011-08-18 12:45:00,5.89,5.89,5.88,5.88,385000.0,5.89,5.89,5.88,5.88,385000.0
2011-08-18 12:50:00,5.89,5.89,5.88,5.88,90000.0,5.89,5.89,5.88,5.88,90000.0
2011-08-18 12:55:00,5.89,5.89,5.87,5.87,275000.0,5.89,5.89,5.87,5.87,275000.0
2011-08-18 13:00:00,5.87,5.88,5.87,5.87,145000.0,5.87,5.88,5.87,5.87,145000.0
2011-08-18 13:05:00,5.87,5.87,5.85,5.85,530000.0,5.87,5.87,5.85,5.85,530000.0
2011-08-18 13:10:00,5.85,5.85,5.84,5.84,600000.0,5.85,5.85,5.84,5.84,600000.0
2011-08-18 13:15:00,5.84,5.84,5.83,5.83,435000.0,5.84,5.84,5.83,5.83,435000.0
2011-08-18 13:20:00,5.84,5.84,5.82,5.83,415000.0,5.84,5.84,5.82,5.83,415000.0
2011-08-18 13:25:00,5.83,5.84,5.83,5.83,725000.0,5.83,5.84,5.83,5.83,725000.0
2011-08-18 13:30:00,5.83,5.84,5.81,5.81,460000.0,5.83,5.84,5.81,5.81,460000.0
2011-08-18 13:35:00,5.81,5.83,5.81,5.82,545000.0,5.81,5.83,5.81,5.82,545000.0
2011-08-18 13:40:00,5.81,5.83,5.81,5.83,435000.0,5.81,5.83,5.81,5.83,435000.0
2011-08-18 13:45:00,5.82,5.83,5.82,5.83,240000.0,5.82,5.83,5.82,5.83,240000.0
2011-08-18 13:50:00,5.83,5.84,5.82,5.82,430000.0,5.83,5.84,5.82,5.82,430000.0
2011-08-18 13:55:00,5.82,5.82,5.81,5.82,635000.0,5.82,5.82,5.81,5.82,635000.0
2011-08-18 14:00:00,5.82,5.83,5.78,5.78,4420000.0,5.82,5.83,5.78,5.78,4420000.0
2011-08-18 14:05:00,5.79,5.8,5.77,5.78,1890000.0,5.79,5.8,5.77,5.78,1890000.0
2011-08-18 14:10:00,5.78,5.78,5.7,5.7,3830000.0,5.78,5.78,5.7,5.7,3830000.0
2011-08-18 14:15:00,5.7,5.73,5.68,5.72,5205000.0,5.7,5.73,5.68,5.72,5205000.0
2011-08-18 14:20:00,5.72,5.73,5.69,5.72,2515000.0,5.72,5.73,5.69,5.72,2515000.0
2011-08-18 14:25:00,5.72,5.73,5.68,5.69,1365000.0,5.72,5.73,5.68,5.69,1365000.0
2011-08-18 14:30:00,5.69,5.69,5.67,5.68,1195000.0,5.69,5.69,5.67,5.68,1195000.0
2011-08-18 14:35:00,5.68,5.69,5.65,5.67,1705000.0,5.68,5.69,5.65,5.67,1705000.0
2011-08-18 14:40:00,5.67,5.67,5.64,5.64,1305000.0,5.67,5.67,5.64,5.64,1305000.0
2011-08-18 14:45:00,5.64,5.65,5.63,5.64,1770000.0,5.64,5.65,5.63,5.64,1770000.0
2011-08-18 14:50:00,5.64,5.65,5.61,5.63,1680000.0,5.64,5.65,5.61,5.63,1680000.0
2011-08-18 14:55:00,5.63,5.64,5.62,5.62,1195000.0,5.63,5.64,5.62,5.62,1195000.0
2011-08-18 15:00:00,5.63,5.63,5.61,5.61,1490000.0,5.63,5.63,5.61,5.61,1490000.0
2011-08-18 15:05:00,5.61,5.62,5.58,5.58,3370000.0,5.61,5.62,5.58,5.58,3370000.0
2011-08-18 15:10:00,5.59,5.62,5.58,5.59,2020000.0,5.59,5.62,5.58,5.59,2020000.0
2011-08-18 15:15:00,5.59,5.63,5.59,5.62,2530000.0,5.59,5.63,5.59,5.62,2530000.0
2011-08-18 15:20:00,5.63,5.63,5.61,5.62,2020000.0,5.63,5.63,5.61,5.62,2020000.0
2011-08-18 15:25:00,5.62,5.64,5.62,5.64,1910000.0,5.62,5.64,5.62,5.64,1910000.0
2011-08-18 15:30:00,5.64,5.68,5.64,5.68,4350000.0,5.64,5.68,5.64,5.68,4350000.0
2011-08-18 15:35:00,5.68,5.69,5.66,5.67,1770000.0,5.68,5.69,5.66,5.67,1770000.0
2011-08-18 15:40:00,5.68,5.68,5.65,5.65,1645000.0,5.68,5.68,5.65,5.65,1645000.0
2011-08-18 15:45:00,5.65,5.66,5.64,5.66,2950000.0,5.65,5.66,5.64,5.66,2950000.0
2011-08-18 15:50:00,5.66,5.7,5.66,5.7,3095000.0,5.66,5.7,5.66,5.7,3095000.0
2011-08-18 15:55:00,5.7,5.7,5.69,5.7,2900000.0,5.7,5.7,5.69,5.7,2900000.0
2011-08-19 09:30:00,5.63,5.63,5.54,5.58,4750000.0,5.63,5.63,5.54,5.58,4750000.0
2011-08-19 09:35:00,5.58,5.65,5.58,5.64,3310000.0,5.58,5.65,5.58,5.64,3310000.0
2011-08-19 09:40:00,5.64,5.7,5.64,5.68,2825000.0,5.64,5.7,5.64,5.68,2825000.0
2011-08-19 09:45:00,5.68,5.69,5.66,5.67,1740000.0,5.68,5.69,5.66,5.67,1740000.0
2011-08-19 09:50:00,5.67,5.69,5.66,5.69,3120000.0,5.67,5.69,5.66,5.69,3120000.0
2011-08-19 09:55:00,5.69,5.75,5.68,5.75,2700000.0,5.69,5.75,5.68,5.75,2700000.0
2011-08-19 10:00:00,5.75,5.76,5.72,5.74,1675000.0,5.75,5.76,5.72,5.74,1675000.0
2011-08-19 10:05:00,5.74,5.75,5.71,5.75,1610000.0,5.74,5.75,5.71,5.75,1610000.0
2011-08-19 10:10:00,5.74,5.79,5.74,5.77,2375000.0,5.74,5.79,5.74,5.77,2375000.0
2011-08-19 10:15:00,5.77,5.83,5.77,5.81,2085000.0,5.77,5.83,5.77,5.81,2085000.0
2011-08-19 10:20:00,5.81,5.84,5.77,5.82,2550000.0,5.81,5.84,5.77,5.82,2550000.0
2011-08-19 10:25:00,5.81,5.84,5.81,5.83,870000.0,5.81,5.84,5.81,5.83,870000.0
2011-08-19 10:30:00,5.83,5.85,5.81,5.82,1860000.0,5.83,5.85,5.81,5.82,1860000.0
2011-08-19 10:35:00,5.82,5.82,5.78,5.79,1175000.0,5.82,5.82,5.78,5.79,1175000.0
2011-08-19 10:40:00,5.78,5.8,5.77,5.77,1065000.0,5.78,5.8,5.77,5.77,1065000.0
2011-08-19 10:45:00,5.77,5.78,5.74,5.77,1795000.0,5.77,5.78,5.74,5.77,1795000.0
2011-08-19 10:50:00,5.77,5.77,5.74,5.76,815000.0,5.77,5.77,5.74,5.76,815000.0
2011-08-19 10:55:00,5.76,5.77,5.75,5.75,525000.0,5.76,5.77,5.75,5.75,525000.0
2011-08-19 11:00:00,5.76,5.76,5.73,5.74,850000.0,5.76,5.76,5.73,5.74,850000.0
2011-08-19 11:05:00,5.74,5.74,5.7,5.71,1240000.0,5.74,5.74,5.7,5.71,1240000.0
2011-08-19 11:10:00,5.71,5.72,5.68,5.68,915000.0,5.71,5.72,5.68,5.68,915000.0
2011-08-19 11:15:00,5.68,5.69,5.65,5.67,1580000.0,5.68,5.69,5.65,5.67,1580000.0
2011-08-19 11:20:00,5.67,5.7,5.66,5.69,855000.0,5.67,5.7,5.66,5.69,855000.0
2011-08-19 11:25:00,5.68,5.69,5.67,5.67,1330000.0,5.68,5.69,5.67,5.67,1330000.0
2011-08-19 11:30:00,5.67,5.7,5.67,5.68,585000.0,5.67,5.7,5.67,5.68,585000.0
2011-08-19 11:35:00,5.68,5.68,5.64,5.66,1730000.0,5.68,5.68,5.64,5.66,1730000.0
2011-08-19 11:40:00,5.66,5.67,5.65,5.66,1445000.0,5.66,5.67,5.65,5.66,1445000.0
2011-08-19 11:45:00,5.66,5.66,5.64,5.65,590000.0,5.66,5.66,5.64,5.65,590000.0
2011-08-19 11:50:00,5.65,5.69,5.65,5.68,615000.0,5.65,5.69,5.65,5.68,615000.0
2011-08-19 11:55:00,5.68,5.69,5.67,5.68,915000.0,5.68,5.69,5.67,5.68,915000.0
2011-08-19 12:00:00,5.69,5.7,5.69,5.69,550000.0,5.69,5.7,5.69,5.69,550000.0
2011-08-19 12:05:00,5.69,5.69,5.68,5.69,155000.0,5.69,5.69,5.68,5.69,155000.0
2011-08-19 12:10:00,5.69,5.69,5.68,5.69,295000.0,5.69,5.69,5.68,5.69,295000.0
2011-08-19 12:15:00,5.69,5.7,5.69,5.7,255000.0,5.69,5.7,5.69,5.7,255000.0
2011-08-19 12:20:00,5.7,5.7,5.67,5.67,565000.0,5.7,5.7,5.67,5.67,565000.0
2011-08-19 12:25:00,5.67,5.69,5.67,5.69,460000.0,5.67,5.69,5.67,5.69,460000.0
2011-08-19 12:30:00,5.69,5.7,5.67,5.68,875000.0,5.69,5.7,5.67,5.68,875000.0
2011-08-19 12:35:00,5.68,5.7,5.68,5.69,375000.0,5.68,5.7,5.68,5.69,375000.0
2011-08-19 12:40:00,5.69,5.71,5.68,5.71,635000.0,5.69,5.71,5.68,5.71,635000.0
2011-08-19 12:45:00,5.71,5.72,5.7,5.72,730000.0,5.71,5.72,5.7,5.72,730000.0
2011-08-19 12:50:00,5.72,5.72,5.71,5.72,385000.0,5.72,5.72,5.71,5.72,385000.0
2011-08-19 12:55:00,5.72,5.72,5.69,5.7,650000.0,5.72,5.72,5.69,5.7,650000.0
2011-08-19 13:00:00,5.7,5.7,5.68,5.69,180000.0,5.7,5.7,5.68,5.69,180000.0
2011-08-19 13:05:00,5.69,5.71,5.69,5.71,360000.0,5.69,5.71,5.69,5.71,360000.0
2011-08-19 13:10:00,5.7,5.71,5.7,5.71,310000.0,5.7,5.71,5.7,5.71,310000.0
2011-08-19 13:15:00,5.7,5.71,5.69,5.7,200000.0,5.7,5.71,5.69,5.7,200000.0
2011-08-19 13:20:00,5.71,5.71,5.7,5.7,105000.0,5.71,5.71,5.7,5.7,105000.0
2011-08-19 13:25:00,5.7,5.7,5.7,5.7,190000.0,5.7,5.7,5.7,5.7,190000.0
2011-08-19 13:30:00,5.7,5.71,5.68,5.68,380000.0,5.7,5.71,5.68,5.68,380000.0
2011-08-19 13:35:00,5.68,5.69,5.68,5.68,380000.0,5.68,5.69,5.68,5.68,380000.0
2011-08-19 13:40:00,5.68,5.68,5.65,5.66,355000.0,5.68,5.68,5.65,5.66,355000.0
2011-08-19 13:45:00,5.67,5.67,5.66,5.67,435000.0,5.67,5.67,5.66,5.67,435000.0
2011-08-19 13:50:00,5.67,5.67,5.65,5.65,325000.0,5.67,5.67,5.65,5.65,325000.0
2011-08-19 13:55:00,5.65,5.67,5.65,5.67,310000.0,5.65,5.67,5.65,5.67,310000.0
2011-08-19 14:00:00,5.66,5.67,5.65,5.65,380000.0,5.66,5.67,5.65,5.65,380000.0
2011-08-19 14:05:00,5.65,5.66,5.64,5.65,590000.0,5.65,5.66,5.64,5.65,590000.0
2011-08-19 14:10:00,5.65,5.65,5.63,5.65,770000.0,5.65,5.65,5.63,5.65,770000.0
2011-08-19 14:15:00,5.64,5.64,5.62,5.62,680000.0,5.64,5.64,5.62,5.62,680000.0
2011-08-19 14:20:00,5.62,5.62,5.61,5.61,1345000.0,5.62,5.62,5.61,5.61,1345000.0
2011-08-19 14:25:00,5.62,5.63,5.61,5.61,480000.0,5.62,5.63,5.61,5.61,480000.0
2011-08-19 14:30:00,5.61,5.62,5.6,5.6,895000.0,5.61,5.62,5.6,5.6,895000.0
2011-08-19 14:35:00,5.59,5.6,5.57,5.6,1475000.0,5.59,5.6,5.57,5.6,1475000.0
2011-08-19 14:40:00,5.59,5.61,5.58,5.61,785000.0,5.59,5.61,5.58,5.61,785000.0
2011-08-19 14:45:00,5.61,5.61,5.58,5.59,885000.0,5.61,5.61,5.58,5.59,885000.0
2011-08-19 14:50:00,5.59,5.59,5.57,5.58,965000.0,5.59,5.59,5.57,5.58,965000.0
2011-08-19 14:55:00,5.58,5.59,5.57,5.57,430000.0,5.58,5.59,5.57,5.57,430000.0
2011-08-19 15:00:00,5.57,5.58,5.57,5.57,1015000.0,5.57,5.58,5.57,5.57,1015000.0
2011-08-19 15:05:00,5.57,5.59,5.57,5.57,555000.0,5.57,5.59,5.57,5.57,555000.0
2011-08-19 15:10:00,5.58,5.59,5.57,5.58,575000.0,5.58,5.59,5.57,5.58,575000.0
2011-08-19 15:15:00,5.57,5.58,5.55,5.58,1480000.0,5.57,5.58,5.55,5.58,1480000.0
2011-08-19 15:20:00,5.58,5.61,5.58,5.59,1455000.0,5.58,5.61,5.58,5.59,1455000.0
2011-08-19 15:25:00,5.59,5.61,5.59,5.6,900000.0,5.59,5.61,5.59,5.6,900000.0
2011-08-19 15:30:00,5.6,5.6,5.59,5.59,975000.0,5.6,5.6,5.59,5.59,975000.0
2011-08-19 15:35:00,5.59,5.59,5.58,5.59,840000.0,5.59,5.59,5.58,5.59,840000.0
2011-08-19 15:40:00,5.59,5.59,5.58,5.59,1375000.0,5.59,5.59,5.58,5.59,1375000.0
2011-08-19 15:45:00,5.59,5.61,5.58,5.6,2010000.0,5.59,5.61,5.58,5.6,2010000.0
2011-08-19 15:50:00,5.6,5.61,5.59,5.59,3080000.0,5.6,5.61,5.59,5.59,3080000.0
2011-08-19 15:55:00,5.59,5.59,5.58,5.58,3450000.0,5.59,5.59,5.58,5.58,3450000.0
2011-08-22 09:30:00,5.66,5.7,5.66,5.7,2330000.0,5.66,5.7,5.66,5.7,2330000.0
2011-08-22 09:35:00,5.69,5.72,5.69,5.71,1130000.0,5.69,5.72,5.69,5.71,1130000.0
2011-08-22 09:40:00,5.71,5.73,5.68,5.68,1375000.0,5.71,5.73,5.68,5.68,1375000.0
2011-08-22 09:45:00,5.68,5.68,5.65,5.65,1090000.0,5.68,5.68,5.65,5.65,1090000.0
2011-08-22 09:50:00,5.65,5.66,5.6,5.61,1475000.0,5.65,5.66,5.6,5.61,1475000.0
2011-08-22 09:55:00,5.6,5.61,5.58,5.59,2365000.0,5.6,5.61,5.58,5.59,2365000.0
2011-08-22 10:00:00,5.6,5.63,5.6,5.63,2625000.0,5.6,5.63,5.6,5.63,2625000.0
2011-08-22 10:05:00,5.63,5.65,5.62,5.65,680000.0,5.63,5.65,5.62,5.65,680000.0
2011-08-22 10:10:00,5.66,5.67,5.65,5.66,1975000.0,5.66,5.67,5.65,5.66,1975000.0
2011-08-22 10:15:00,5.66,5.68,5.66,5.68,1025000.0,5.66,5.68,5.66,5.68,1025000.0
2011-08-22 10:20:00,5.68,5.68,5.67,5.67,1565000.0,5.68,5.68,5.67,5.67,1565000.0
2011-08-22 10:25:00,5.67,5.7,5.67,5.7,960000.0,5.67,5.7,5.67,5.7,960000.0
2011-08-22 10:30:00,5.69,5.71,5.67,5.68,1085000.0,5.69,5.71,5.67,5.68,1085000.0
2011-08-22 10:35:00,5.68,5.69,5.66,5.66,420000.0,5.68,5.69,5.66,5.66,420000.0
2011-08-22 10:40:00,5.66,5.66,5.65,5.66,605000.0,5.66,5.66,5.65,5.66,605000.0
2011-08-22 10:45:00,5.65,5.68,5.65,5.68,350000.0,5.65,5.68,5.65,5.68,350000.0
2011-08-22 10:50:00,5.68,5.7,5.67,5.68,490000.0,5.68,5.7,5.67,5.68,490000.0
2011-08-22 10:55:00,5.68,5.68,5.65,5.65,395000.0,5.68,5.68,5.65,5.65,395000.0
2011-08-22 11:00:00,5.65,5.65,5.62,5.64,1035000.0,5.65,5.65,5.62,5.64,1035000.0
2011-08-22 11:05:00,5.63,5.65,5.62,5.65,320000.0,5.63,5.65,5.62,5.65,320000.0
2011-08-22 11:10:00,5.65,5.66,5.63,5.66,745000.0,5.65,5.66,5.63,5.66,745000.0
2011-08-22 11:15:00,5.66,5.66,5.62,5.63,375000.0,5.66,5.66,5.62,5.63,375000.0
2011-08-22 11:20:00,5.63,5.63,5.58,5.59,1410000.0,5.63,5.63,5.58,5.59,1410000.0
2011-08-22 11:25:00,5.59,5.6,5.58,5.59,1215000.0,5.59,5.6,5.58,5.59,1215000.0
2011-08-22 11:30:00,5.59,5.63,5.59,5.63,635000.0,5.59,5.63,5.59,5.63,635000.0
2011-08-22 11:35:00,5.62,5.63,5.59,5.6,840000.0,5.62,5.63,5.59,5.6,840000.0
2011-08-22 11:40:00,5.6,5.61,5.59,5.6,625000.0,5.6,5.61,5.59,5.6,625000.0
2011-08-22 11:45:00,5.6,5.61,5.6,5.61,425000.0,5.6,5.61,5.6,5.61,425000.0
2011-08-22 11:50:00,5.61,5.61,5.59,5.59,575000.0,5.61,5.61,5.59,5.59,575000.0
2011-08-22 11:55:00,5.59,5.6,5.58,5.59,630000.0,5.59,5.6,5.58,5.59,630000.0
2011-08-22 12:00:00,5.59,5.6,5.57,5.57,890000.0,5.59,5.6,5.57,5.57,890000.0
2011-08-22 12:05:00,5.57,5.6,5.56,5.6,1005000.0,5.57,5.6,5.56,5.6,1005000.0
2011-08-22 12:10:00,5.6,5.6,5.58,5.59,540000.0,5.6,5.6,5.58,5.59,540000.0
2011-08-22 12:15:00,5.59,5.6,5.57,5.59,1045000.0,5.59,5.6,5.57,5.59,1045000.0
2011-08-22 12:20:00,5.6,5.6,5.57,5.58,1075000.0,5.6,5.6,5.57,5.58,1075000.0
2011-08-22 12:25:00,5.57,5.6,5.57,5.58,345000.0,5.57,5.6,5.57,5.58,345000.0
2011-08-22 12:30:00,5.58,5.59,5.56,5.57,475000.0,5.58,5.59,5.56,5.57,475000.0
2011-08-22 12:35:00,5.56,5.57,5.55,5.56,860000.0,5.56,5.57,5.55,5.56,860000.0
2011-08-22 12:40:00,5.56,5.57,5.54,5.57,450000.0,5.56,5.57,5.54,5.57,450000.0
2011-08-22 12:45:00,5.57,5.6,5.57,5.6,715000.0,5.57,5.6,5.57,5.6,715000.0
2011-08-22 12:50:00,5.6,5.6,5.57,5.6,655000.0,5.6,5.6,5.57,5.6,655000.0
2011-08-22 12:55:00,5.6,5.61,5.59,5.61,515000.0,5.6,5.61,5.59,5.61,515000.0
2011-08-22 13:00:00,5.61,5.61,5.6,5.61,1260000.0,5.61,5.61,5.6,5.61,1260000.0
2011-08-22 13:05:00,5.61,5.63,5.61,5.62,1380000.0,5.61,5.63,5.61,5.62,1380000.0
2011-08-22 13:10:00,5.62,5.63,5.62,5.62,710000.0,5.62,5.63,5.62,5.62,710000.0
2011-08-22 13:15:00,5.61,5.63,5.61,5.63,260000.0,5.61,5.63,5.61,5.63,260000.0
2011-08-22 13:20:00,5.63,5.64,5.63,5.63,720000.0,5.63,5.64,5.63,5.63,720000.0
2011-08-22 13:25:00,5.63,5.63,5.62,5.62,230000.0,5.63,5.63,5.62,5.62,230000.0
2011-08-22 13:30:00,5.62,5.63,5.6,5.6,1155000.0,5.62,5.63,5.6,5.6,1155000.0
2011-08-22 13:35:00,5.6,5.6,5.57,5.58,890000.0,5.6,5.6,5.57,5.58,890000.0
2011-08-22 13:40:00,5.59,5.6,5.58,5.6,380000.0,5.59,5.6,5.58,5.6,380000.0
2011-08-22 13:45:00,5.6,5.6,5.58,5.58,1345000.0,5.6,5.6,5.58,5.58,1345000.0
2011-08-22 13:50:00,5.58,5.58,5.56,5.56,515000.0,5.58,5.58,5.56,5.56,515000.0
2011-08-22 13:55:00,5.56,5.59,5.55,5.59,745000.0,5.56,5.59,5.55,5.59,745000.0
2011-08-22 14:00:00,5.58,5.59,5.56,5.58,775000.0,5.58,5.59,5.56,5.58,775000.0
2011-08-22 14:05:00,5.58,5.6,5.58,5.59,420000.0,5.58,5.6,5.58,5.59,420000.0
2011-08-22 14:10:00,5.59,5.6,5.59,5.59,230000.0,5.59,5.6,5.59,5.59,230000.0
2011-08-22 14:15:00,5.59,5.6,5.57,5.57,450000.0,5.59,5.6,5.57,5.57,450000.0
2011-08-22 14:20:00,5.58,5.59,5.57,5.58,255000.0,5.58,5.59,5.57,5.58,255000.0
2011-08-22 14:25:00,5.58,5.59,5.57,5.58,515000.0,5.58,5.59,5.57,5.58,515000.0
2011-08-22 14:30:00,5.58,5.58,5.57,5.58,670000.0,5.58,5.58,5.57,5.58,670000.0
2011-08-22 14:35:00,5.57,5.58,5.56,5.56,230000.0,5.57,5.58,5.56,5.56,230000.0
2011-08-22 14:40:00,5.56,5.58,5.56,5.56,710000.0,5.56,5.58,5.56,5.56,710000.0
2011-08-22 14:45:00,5.56,5.56,5.54,5.55,505000.0,5.56,5.56,5.54,5.55,505000.0
2011-08-22 14:50:00,5.55,5.55,5.52,5.53,1125000.0,5.55,5.55,5.52,5.53,1125000.0
2011-08-22 14:55:00,5.52,5.53,5.51,5.51,335000.0,5.52,5.53,5.51,5.51,335000.0
2011-08-22 15:00:00,5.52,5.52,5.5,5.5,855000.0,5.52,5.52,5.5,5.5,855000.0
2011-08-22 15:05:00,5.5,5.53,5.5,5.51,950000.0,5.5,5.53,5.5,5.51,950000.0
2011-08-22 15:10:00,5.51,5.51,5.5,5.5,1110000.0,5.51,5.51,5.5,5.5,1110000.0
2011-08-22 15:15:00,5.5,5.51,5.5,5.5,620000.0,5.5,5.51,5.5,5.5,620000.0
2011-08-22 15:20:00,5.5,5.51,5.49,5.5,1240000.0,5.5,5.51,5.49,5.5,1240000.0
2011-08-22 15:25:00,5.51,5.51,5.49,5.5,1065000.0,5.51,5.51,5.49,5.5,1065000.0
2011-08-22 15:30:00,5.5,5.51,5.48,5.49,2370000.0,5.5,5.51,5.48,5.49,2370000.0
2011-08-22 15:35:00,5.48,5.5,5.48,5.48,1555000.0,5.48,5.5,5.48,5.48,1555000.0
2011-08-22 15:40:00,5.48,5.48,5.47,5.48,1935000.0,5.48,5.48,5.47,5.48,1935000.0
2011-08-22 15:45:00,5.49,5.49,5.45,5.46,2245000.0,5.49,5.49,5.45,5.46,2245000.0
2011-08-22 15:50:00,5.46,5.46,5.43,5.44,4130000.0,5.46,5.46,5.43,5.44,4130000.0
2011-08-22 15:55:00,5.44,5.46,5.43,5.45,3140000.0,5.44,5.46,5.43,5.45,3140000.0
2011-08-23 09:30:00,5.51,5.59,5.51,5.53,2055000.0,5.51,5.59,5.51,5.53,2055000.0
2011-08-23 09:35:00,5.54,5.56,5.53,5.55,820000.0,5.54,5.56,5.53,5.55,820000.0
2011-08-23 09:40:00,5.55,5.57,5.53,5.56,1005000.0,5.55,5.57,5.53,5.56,1005000.0
2011-08-23 09:45:00,5.56,5.64,5.56,5.64,1660000.0,5.56,5.64,5.56,5.64,1660000.0
2011-08-23 09:50:00,5.63,5.64,5.61,5.61,875000.0,5.63,5.64,5.61,5.61,875000.0
2011-08-23 09:55:00,5.6,5.65,5.6,5.62,1020000.0,5.6,5.65,5.6,5.62,1020000.0
2011-08-23 10:00:00,5.62,5.68,5.62,5.67,1845000.0,5.62,5.68,5.62,5.67,1845000.0
2011-08-23 10:05:00,5.66,5.7,5.66,5.69,1255000.0,5.66,5.7,5.66,5.69,1255000.0
2011-08-23 10:10:00,5.69,5.7,5.68,5.69,785000.0,5.69,5.7,5.68,5.69,785000.0
2011-08-23 10:15:00,5.69,5.7,5.68,5.7,1095000.0,5.69,5.7,5.68,5.7,1095000.0
2011-08-23 10:20:00,5.7,5.73,5.69,5.72,1500000.0,5.7,5.73,5.69,5.72,1500000.0
2011-08-23 10:25:00,5.72,5.74,5.72,5.73,1070000.0,5.72,5.74,5.72,5.73,1070000.0
2011-08-23 10:30:00,5.74,5.75,5.72,5.74,1605000.0,5.74,5.75,5.72,5.74,1605000.0
2011-08-23 10:35:00,5.75,5.76,5.74,5.76,1315000.0,5.75,5.76,5.74,5.76,1315000.0
2011-08-23 10:40:00,5.76,5.76,5.74,5.75,400000.0,5.76,5.76,5.74,5.75,400000.0
2011-08-23 10:45:00,5.75,5.77,5.75,5.77,545000.0,5.75,5.77,5.75,5.77,545000.0
2011-08-23 10:50:00,5.77,5.78,5.73,5.74,1910000.0,5.77,5.78,5.73,5.74,1910000.0
2011-08-23 10:55:00,5.73,5.74,5.72,5.72,860000.0,5.73,5.74,5.72,5.72,860000.0
2011-08-23 11:00:00,5.72,5.74,5.71,5.72,1075000.0,5.72,5.74,5.71,5.72,1075000.0
2011-08-23 11:05:00,5.72,5.74,5.71,5.74,900000.0,5.72,5.74,5.71,5.74,900000.0
2011-08-23 11:10:00,5.74,5.76,5.73,5.76,1035000.0,5.74,5.76,5.73,5.76,1035000.0
2011-08-23 11:15:00,5.76,5.77,5.75,5.76,915000.0,5.76,5.77,5.75,5.76,915000.0
2011-08-23 11:20:00,5.75,5.76,5.73,5.73,995000.0,5.75,5.76,5.73,5.73,995000.0
2011-08-23 11:25:00,5.74,5.76,5.73,5.76,630000.0,5.74,5.76,5.73,5.76,630000.0
2011-08-23 11:30:00,5.76,5.78,5.76,5.78,1095000.0,5.76,5.78,5.76,5.78,1095000.0
2011-08-23 11:35:00,5.77,5.8,5.77,5.79,855000.0,5.77,5.8,5.77,5.79,855000.0
2011-08-23 11:40:00,5.79,5.8,5.78,5.79,630000.0,5.79,5.8,5.78,5.79,630000.0
2011-08-23 11:45:00,5.79,5.8,5.79,5.79,390000.0,5.79,5.8,5.79,5.79,390000.0
2011-08-23 11:50:00,5.79,5.8,5.79,5.8,325000.0,5.79,5.8,5.79,5.8,325000.0
2011-08-23 11:55:00,5.8,5.82,5.8,5.81,590000.0,5.8,5.82,5.8,5.81,590000.0
2011-08-23 12:00:00,5.82,5.82,5.81,5.81,770000.0,5.82,5.82,5.81,5.81,770000.0
2011-08-23 12:05:00,5.82,5.82,5.81,5.82,1300000.0,5.82,5.82,5.81,5.82,1300000.0
2011-08-23 12:10:00,5.82,5.82,5.8,5.81,1395000.0,5.82,5.82,5.8,5.81,1395000.0
2011-08-23 12:15:00,5.81,5.82,5.81,5.82,465000.0,5.81,5.82,5.81,5.82,465000.0
2011-08-23 12:20:00,5.81,5.83,5.81,5.82,470000.0,5.81,5.83,5.81,5.82,470000.0
2011-08-23 12:25:00,5.82,5.84,5.82,5.83,1255000.0,5.82,5.84,5.82,5.83,1255000.0
2011-08-23 12:30:00,5.83,5.84,5.82,5.83,775000.0,5.83,5.84,5.82,5.83,775000.0
2011-08-23 12:35:00,5.83,5.84,5.83,5.84,815000.0,5.83,5.84,5.83,5.84,815000.0
2011-08-23 12:40:00,5.84,5.84,5.83,5.83,455000.0,5.84,5.84,5.83,5.83,455000.0
2011-08-23 12:45:00,5.84,5.84,5.83,5.83,710000.0,5.84,5.84,5.83,5.83,710000.0
2011-08-23 12:50:00,5.83,5.85,5.83,5.84,515000.0,5.83,5.85,5.83,5.84,515000.0
2011-08-23 12:55:00,5.85,5.86,5.84,5.85,490000.0,5.85,5.86,5.84,5.85,490000.0
2011-08-23 13:00:00,5.85,5.88,5.85,5.87,1940000.0,5.85,5.88,5.85,5.87,1940000.0
2011-08-23 13:05:00,5.87,5.88,5.87,5.87,655000.0,5.87,5.88,5.87,5.87,655000.0
2011-08-23 13:10:00,5.87,5.87,5.86,5.86,905000.0,5.87,5.87,5.86,5.86,905000.0
2011-08-23 13:15:00,5.86,5.87,5.86,5.86,260000.0,5.86,5.87,5.86,5.86,260000.0
2011-08-23 13:20:00,5.86,5.86,5.85,5.86,360000.0,5.86,5.86,5.85,5.86,360000.0
2011-08-23 13:25:00,5.86,5.87,5.86,5.86,190000.0,5.86,5.87,5.86,5.86,190000.0
2011-08-23 13:30:00,5.86,5.88,5.85,5.85,420000.0,5.86,5.88,5.85,5.85,420000.0
2011-08-23 13:35:00,5.85,5.86,5.84,5.85,580000.0,5.85,5.86,5.84,5.85,580000.0
2011-08-23 13:40:00,5.85,5.86,5.84,5.86,375000.0,5.85,5.86,5.84,5.86,375000.0
2011-08-23 13:45:00,5.87,5.89,5.87,5.89,750000.0,5.87,5.89,5.87,5.89,750000.0
2011-08-23 13:50:00,5.88,5.9,5.84,5.88,1590000.0,5.88,5.9,5.84,5.88,1590000.0
2011-08-23 13:55:00,5.88,5.88,5.85,5.86,890000.0,5.88,5.88,5.85,5.86,890000.0
2011-08-23 14:00:00,5.86,5.87,5.85,5.87,535000.0,5.86,5.87,5.85,5.87,535000.0
2011-08-23 14:05:00,5.87,5.87,5.82,5.83,1515000.0,5.87,5.87,5.82,5.83,1515000.0
2011-08-23 14:10:00,5.82,5.84,5.81,5.82,1110000.0,5.82,5.84,5.81,5.82,1110000.0
2011-08-23 14:15:00,5.82,5.85,5.81,5.85,645000.0,5.82,5.85,5.81,5.85,645000.0
2011-08-23 14:20:00,5.85,5.86,5.84,5.85,1110000.0,5.85,5.86,5.84,5.85,1110000.0
2011-08-23 14:25:00,5.85,5.87,5.85,5.86,375000.0,5.85,5.87,5.85,5.86,375000.0
2011-08-23 14:30:00,5.86,5.88,5.86,5.88,720000.0,5.86,5.88,5.86,5.88,720000.0
2011-08-23 14:35:00,5.87,5.88,5.87,5.88,560000.0,5.87,5.88,5.87,5.88,560000.0
2011-08-23 14:40:00,5.87,5.88,5.87,5.87,715000.0,5.87,5.88,5.87,5.87,715000.0
2011-08-23 14:45:00,5.87,5.88,5.87,5.88,535000.0,5.87,5.88,5.87,5.88,535000.0
2011-08-23 14:50:00,5.88,5.88,5.87,5.88,420000.0,5.88,5.88,5.87,5.88,420000.0
2011-08-23 14:55:00,5.88,5.88,5.87,5.87,315000.0,5.88,5.88,5.87,5.87,315000.0
2011-08-23 15:00:00,5.87,5.9,5.87,5.89,1125000.0,5.87,5.9,5.87,5.89,1125000.0
2011-08-23 15:05:00,5.89,5.9,5.88,5.9,855000.0,5.89,5.9,5.88,5.9,855000.0
2011-08-23 15:10:00,5.9,5.91,5.89,5.9,1160000.0,5.9,5.91,5.89,5.9,1160000.0
2011-08-23 15:15:00,5.9,5.9,5.88,5.9,1080000.0,5.9,5.9,5.88,5.9,1080000.0
2011-08-23 15:20:00,5.89,5.91,5.89,5.89,760000.0,5.89,5.91,5.89,5.89,760000.0
2011-08-23 15:25:00,5.89,5.9,5.86,5.87,945000.0,5.89,5.9,5.86,5.87,945000.0
2011-08-23 15:30:00,5.86,5.88,5.86,5.87,785000.0,5.86,5.88,5.86,5.87,785000.0
2011-08-23 15:35:00,5.86,5.88,5.86,5.88,830000.0,5.86,5.88,5.86,5.88,830000.0
2011-08-23 15:40:00,5.88,5.89,5.87,5.88,1330000.0,5.88,5.89,5.87,5.88,1330000.0
2011-08-23 15:45:00,5.88,5.88,5.87,5.88,1125000.0,5.88,5.88,5.87,5.88,1125000.0
2011-08-23 15:50:00,5.89,5.89,5.87,5.88,1550000.0,5.89,5.89,5.87,5.88,1550000.0
2011-08-23 15:55:00,5.88,5.89,5.88,5.89,2435000.0,5.88,5.89,5.88,5.89,2435000.0
2011-08-24 09:30:00,5.9,5.9,5.84,5.87,1220000.0,5.9,5.9,5.84,5.87,1220000.0
2011-08-24 09:35:00,5.88,5.88,5.81,5.81,1040000.0,5.88,5.88,5.81,5.81,1040000.0
2011-08-24 09:40:00,5.81,5.85,5.8,5.84,950000.0,5.81,5.85,5.8,5.84,950000.0
2011-08-24 09:45:00,5.84,5.93,5.83,5.93,1880000.0,5.84,5.93,5.83,5.93,1880000.0
2011-08-24 09:50:00,5.91,5.96,5.91,5.94,1550000.0,5.91,5.96,5.91,5.94,1550000.0
2011-08-24 09:55:00,5.94,5.96,5.93,5.96,1240000.0,5.94,5.96,5.93,5.96,1240000.0
2011-08-24 10:00:00,5.97,5.99,5.96,5.98,1475000.0,5.97,5.99,5.96,5.98,1475000.0
2011-08-24 10:05:00,5.97,6.0,5.97,5.99,1700000.0,5.97,6.0,5.97,5.99,1700000.0
2011-08-24 10:10:00,5.98,5.99,5.97,5.97,540000.0,5.98,5.99,5.97,5.97,540000.0
2011-08-24 10:15:00,5.97,5.97,5.92,5.93,1065000.0,5.97,5.97,5.92,5.93,1065000.0
2011-08-24 10:20:00,5.93,5.93,5.9,5.91,490000.0,5.93,5.93,5.9,5.91,490000.0
2011-08-24 10:25:00,5.91,5.92,5.9,5.91,625000.0,5.91,5.92,5.9,5.91,625000.0
2011-08-24 10:30:00,5.91,5.92,5.87,5.88,830000.0,5.91,5.92,5.87,5.88,830000.0
2011-08-24 10:35:00,5.88,5.9,5.88,5.89,285000.0,5.88,5.9,5.88,5.89,285000.0
2011-08-24 10:40:00,5.89,5.93,5.88,5.92,990000.0,5.89,5.93,5.88,5.92,990000.0
2011-08-24 10:45:00,5.91,5.91,5.86,5.86,735000.0,5.91,5.91,5.86,5.86,735000.0
2011-08-24 10:50:00,5.86,5.89,5.86,5.87,945000.0,5.86,5.89,5.86,5.87,945000.0
2011-08-24 10:55:00,5.86,5.86,5.84,5.84,880000.0,5.86,5.86,5.84,5.84,880000.0
2011-08-24 11:00:00,5.83,5.84,5.82,5.83,635000.0,5.83,5.84,5.82,5.83,635000.0
2011-08-24 11:05:00,5.83,5.86,5.82,5.86,670000.0,5.83,5.86,5.82,5.86,670000.0
2011-08-24 11:10:00,5.86,5.87,5.85,5.86,725000.0,5.86,5.87,5.85,5.86,725000.0
2011-08-24 11:15:00,5.86,5.86,5.84,5.85,265000.0,5.86,5.86,5.84,5.85,265000.0
2011-08-24 11:20:00,5.85,5.87,5.84,5.87,490000.0,5.85,5.87,5.84,5.87,490000.0
2011-08-24 11:25:00,5.87,5.9,5.86,5.9,910000.0,5.87,5.9,5.86,5.9,910000.0
2011-08-24 11:30:00,5.9,5.9,5.87,5.88,600000.0,5.9,5.9,5.87,5.88,600000.0
2011-08-24 11:35:00,5.88,5.9,5.88,5.9,695000.0,5.88,5.9,5.88,5.9,695000.0
2011-08-24 11:40:00,5.89,5.89,5.88,5.88,550000.0,5.89,5.89,5.88,5.88,550000.0
2011-08-24 11:45:00,5.87,5.87,5.86,5.87,580000.0,5.87,5.87,5.86,5.87,580000.0
2011-08-24 11:50:00,5.88,5.89,5.87,5.89,460000.0,5.88,5.89,5.87,5.89,460000.0
2011-08-24 11:55:00,5.89,5.89,5.86,5.87,505000.0,5.89,5.89,5.86,5.87,505000.0
2011-08-24 12:00:00,5.87,5.87,5.84,5.85,365000.0,5.87,5.87,5.84,5.85,365000.0
2011-08-24 12:05:00,5.85,5.87,5.85,5.86,465000.0,5.85,5.87,5.85,5.86,465000.0
2011-08-24 12:10:00,5.86,5.87,5.85,5.85,900000.0,5.86,5.87,5.85,5.85,900000.0
2011-08-24 12:15:00,5.85,5.85,5.83,5.84,790000.0,5.85,5.85,5.83,5.84,790000.0
2011-08-24 12:20:00,5.84,5.85,5.84,5.85,225000.0,5.84,5.85,5.84,5.85,225000.0
2011-08-24 12:25:00,5.86,5.87,5.85,5.86,455000.0,5.86,5.87,5.85,5.86,455000.0
2011-08-24 12:30:00,5.85,5.87,5.85,5.86,815000.0,5.85,5.87,5.85,5.86,815000.0
2011-08-24 12:35:00,5.86,5.87,5.86,5.87,255000.0,5.86,5.87,5.86,5.87,255000.0
2011-08-24 12:40:00,5.86,5.87,5.85,5.87,230000.0,5.86,5.87,5.85,5.87,230000.0
2011-08-24 12:45:00,5.86,5.86,5.84,5.85,325000.0,5.86,5.86,5.84,5.85,325000.0
2011-08-24 12:50:00,5.85,5.86,5.84,5.86,320000.0,5.85,5.86,5.84,5.86,320000.0
2011-08-24 12:55:00,5.86,5.88,5.86,5.87,305000.0,5.86,5.88,5.86,5.87,305000.0
2011-08-24 13:00:00,5.87,5.87,5.85,5.87,285000.0,5.87,5.87,5.85,5.87,285000.0
2011-08-24 13:05:00,5.87,5.87,5.86,5.87,205000.0,5.87,5.87,5.86,5.87,205000.0
2011-08-24 13:10:00,5.86,5.87,5.85,5.85,570000.0,5.86,5.87,5.85,5.85,570000.0
2011-08-24 13:15:00,5.85,5.86,5.85,5.86,70000.0,5.85,5.86,5.85,5.86,70000.0
2011-08-24 13:20:00,5.87,5.89,5.87,5.89,185000.0,5.87,5.89,5.87,5.89,185000.0
2011-08-24 13:25:00,5.88,5.89,5.87,5.88,400000.0,5.88,5.89,5.87,5.88,400000.0
2011-08-24 13:30:00,5.88,5.89,5.87,5.87,440000.0,5.88,5.89,5.87,5.87,440000.0
2011-08-24 13:35:00,5.87,5.9,5.87,5.89,375000.0,5.87,5.9,5.87,5.89,375000.0
2011-08-24 13:40:00,5.89,5.89,5.87,5.88,165000.0,5.89,5.89,5.87,5.88,165000.0
2011-08-24 13:45:00,5.88,5.89,5.87,5.89,215000.0,5.88,5.89,5.87,5.89,215000.0
2011-08-24 13:50:00,5.89,5.89,5.88,5.89,95000.0,5.89,5.89,5.88,5.89,95000.0
2011-08-24 13:55:00,5.88,5.9,5.88,5.89,550000.0,5.88,5.9,5.88,5.89,550000.0
2011-08-24 14:00:00,5.9,5.9,5.88,5.89,400000.0,5.9,5.9,5.88,5.89,400000.0
2011-08-24 14:05:00,5.89,5.9,5.89,5.89,335000.0,5.89,5.9,5.89,5.89,335000.0
2011-08-24 14:10:00,5.89,5.89,5.88,5.88,365000.0,5.89,5.89,5.88,5.88,365000.0
2011-08-24 14:15:00,5.88,5.88,5.86,5.87,490000.0,5.88,5.88,5.86,5.87,490000.0
2011-08-24 14:20:00,5.87,5.87,5.86,5.87,175000.0,5.87,5.87,5.86,5.87,175000.0
2011-08-24 14:25:00,5.87,5.88,5.86,5.88,400000.0,5.87,5.88,5.86,5.88,400000.0
2011-08-24 14:30:00,5.88,5.89,5.87,5.89,335000.0,5.88,5.89,5.87,5.89,335000.0
2011-08-24 14:35:00,5.89,5.89,5.88,5.88,280000.0,5.89,5.89,5.88,5.88,280000.0
2011-08-24 14:40:00,5.89,5.89,5.88,5.89,330000.0,5.89,5.89,5.88,5.89,330000.0
2011-08-24 14:45:00,5.89,5.89,5.87,5.87,770000.0,5.89,5.89,5.87,5.87,770000.0
2011-08-24 14:50:00,5.87,5.88,5.87,5.88,455000.0,5.87,5.88,5.87,5.88,455000.0
2011-08-24 14:55:00,5.88,5.9,5.88,5.89,635000.0,5.88,5.9,5.88,5.89,635000.0
2011-08-24 15:00:00,5.9,5.92,5.89,5.91,1400000.0,5.9,5.92,5.89,5.91,1400000.0
2011-08-24 15:05:00,5.91,5.91,5.9,5.9,695000.0,5.91,5.91,5.9,5.9,695000.0
2011-08-24 15:10:00,5.9,5.91,5.89,5.91,535000.0,5.9,5.91,5.89,5.91,535000.0
2011-08-24 15:15:00,5.91,5.93,5.9,5.92,1165000.0,5.91,5.93,5.9,5.92,1165000.0
2011-08-24 15:20:00,5.92,5.93,5.92,5.93,1225000.0,5.92,5.93,5.92,5.93,1225000.0
2011-08-24 15:25:00,5.93,5.93,5.91,5.91,605000.0,5.93,5.93,5.91,5.91,605000.0
2011-08-24 15:30:00,5.91,5.93,5.91,5.93,735000.0,5.91,5.93,5.91,5.93,735000.0
2011-08-24 15:35:00,5.93,5.94,5.93,5.93,1060000.0,5.93,5.94,5.93,5.93,1060000.0
2011-08-24 15:40:00,5.94,5.97,5.93,5.97,1505000.0,5.94,5.97,5.93,5.97,1505000.0
2011-08-24 15:45:00,5.96,5.96,5.95,5.95,1080000.0,5.96,5.96,5.95,5.95,1080000.0
2011-08-24 15:50:00,5.96,5.96,5.94,5.96,1250000.0,5.96,5.96,5.94,5.96,1250000.0
2011-08-24 15:55:00,5.95,5.96,5.93,5.93,3320000.0,5.95,5.96,5.93,5.93,3320000.0
2011-08-25 09:30:00,5.97,6.0,5.95,5.99,595000.0,5.97,6.0,5.95,5.99,595000.0
2011-08-25 09:35:00,5.99,5.99,5.94,5.94,715000.0,5.99,5.99,5.94,5.94,715000.0
2011-08-25 09:40:00,5.94,5.94,5.91,5.92,845000.0,5.94,5.94,5.91,5.92,845000.0
2011-08-25 09:45:00,5.92,5.92,5.87,5.87,495000.0,5.92,5.92,5.87,5.87,495000.0
2011-08-25 09:50:00,5.87,5.89,5.84,5.86,725000.0,5.87,5.89,5.84,5.86,725000.0
2011-08-25 09:55:00,5.86,5.86,5.82,5.84,915000.0,5.86,5.86,5.82,5.84,915000.0
2011-08-25 10:00:00,5.84,5.84,5.77,5.78,1660000.0,5.84,5.84,5.77,5.78,1660000.0
2011-08-25 10:05:00,5.77,5.84,5.76,5.84,1715000.0,5.77,5.84,5.76,5.84,1715000.0
2011-08-25 10:10:00,5.84,5.86,5.83,5.85,590000.0,5.84,5.86,5.83,5.85,590000.0
2011-08-25 10:15:00,5.85,5.85,5.82,5.82,635000.0,5.85,5.85,5.82,5.82,635000.0
2011-08-25 10:20:00,5.82,5.83,5.81,5.83,550000.0,5.82,5.83,5.81,5.83,550000.0
2011-08-25 10:25:00,5.83,5.83,5.8,5.82,140000.0,5.83,5.83,5.8,5.82,140000.0
2011-08-25 10:30:00,5.82,5.84,5.81,5.83,385000.0,5.82,5.84,5.81,5.83,385000.0
2011-08-25 10:35:00,5.83,5.83,5.79,5.79,585000.0,5.83,5.83,5.79,5.79,585000.0
2011-08-25 10:40:00,5.8,5.81,5.79,5.8,185000.0,5.8,5.81,5.79,5.8,185000.0
2011-08-25 10:45:00,5.78,5.8,5.78,5.79,135000.0,5.78,5.8,5.78,5.79,135000.0
2011-08-25 10:50:00,5.79,5.81,5.78,5.79,350000.0,5.79,5.81,5.78,5.79,350000.0
2011-08-25 10:55:00,5.8,5.8,5.79,5.8,155000.0,5.8,5.8,5.79,5.8,155000.0
2011-08-25 11:00:00,5.8,5.81,5.79,5.79,280000.0,5.8,5.81,5.79,5.79,280000.0
2011-08-25 11:05:00,5.79,5.79,5.77,5.79,465000.0,5.79,5.79,5.77,5.79,465000.0
2011-08-25 11:10:00,5.78,5.8,5.77,5.78,185000.0,5.78,5.8,5.77,5.78,185000.0
2011-08-25 11:15:00,5.79,5.83,5.78,5.82,1205000.0,5.79,5.83,5.78,5.82,1205000.0
2011-08-25 11:20:00,5.82,5.86,5.82,5.86,750000.0,5.82,5.86,5.82,5.86,750000.0
2011-08-25 11:25:00,5.86,5.87,5.84,5.84,505000.0,5.86,5.87,5.84,5.84,505000.0
2011-08-25 11:30:00,5.86,5.88,5.86,5.87,215000.0,5.86,5.88,5.86,5.87,215000.0
2011-08-25 11:35:00,5.87,5.87,5.84,5.85,295000.0,5.87,5.87,5.84,5.85,295000.0
2011-08-25 11:40:00,5.85,5.86,5.83,5.83,205000.0,5.85,5.86,5.83,5.83,205000.0
2011-08-25 11:45:00,5.83,5.84,5.83,5.83,230000.0,5.83,5.84,5.83,5.83,230000.0
2011-08-25 11:50:00,5.83,5.85,5.83,5.85,105000.0,5.83,5.85,5.83,5.85,105000.0
2011-08-25 11:55:00,5.85,5.86,5.85,5.85,160000.0,5.85,5.86,5.85,5.85,160000.0
2011-08-25 12:00:00,5.86,5.87,5.86,5.87,30000.0,5.86,5.87,5.86,5.87,30000.0
2011-08-25 12:05:00,5.84,5.85,5.84,5.85,140000.0,5.84,5.85,5.84,5.85,140000.0
2011-08-25 12:10:00,5.85,5.85,5.84,5.84,360000.0,5.85,5.85,5.84,5.84,360000.0
2011-08-25 12:15:00,5.83,5.84,5.83,5.83,450000.0,5.83,5.84,5.83,5.83,450000.0
2011-08-25 12:20:00,5.83,5.83,5.81,5.81,200000.0,5.83,5.83,5.81,5.81,200000.0
2011-08-25 12:25:00,5.82,5.82,5.82,5.82,145000.0,5.82,5.82,5.82,5.82,145000.0
2011-08-25 12:30:00,5.82,5.82,5.8,5.81,290000.0,5.82,5.82,5.8,5.81,290000.0
2011-08-25 12:35:00,5.8,5.81,5.8,5.8,185000.0,5.8,5.81,5.8,5.8,185000.0
2011-08-25 12:40:00,5.81,5.81,5.8,5.81,85000.0,5.81,5.81,5.8,5.81,85000.0
2011-08-25 12:45:00,5.8,5.8,5.79,5.8,215000.0,5.8,5.8,5.79,5.8,215000.0
2011-08-25 12:50:00,5.8,5.8,5.78,5.79,175000.0,5.8,5.8,5.78,5.79,175000.0
2011-08-25 12:55:00,5.79,5.8,5.79,5.8,140000.0,5.79,5.8,5.79,5.8,140000.0
2011-08-25 13:00:00,5.8,5.82,5.8,5.81,215000.0,5.8,5.82,5.8,5.81,215000.0
2011-08-25 13:05:00,5.82,5.83,5.82,5.82,110000.0,5.82,5.83,5.82,5.82,110000.0
2011-08-25 13:10:00,5.81,5.82,5.81,5.82,60000.0,5.81,5.82,5.81,5.82,60000.0
2011-08-25 13:15:00,5.81,5.82,5.81,5.82,35000.0,5.81,5.82,5.81,5.82,35000.0
2011-08-25 13:20:00,5.82,5.82,5.81,5.81,45000.0,5.82,5.82,5.81,5.81,45000.0
2011-08-25 13:25:00,5.82,5.83,5.82,5.82,60000.0,5.82,5.83,5.82,5.82,60000.0
2011-08-25 13:30:00,5.83,5.83,5.81,5.81,200000.0,5.83,5.83,5.81,5.81,200000.0
2011-08-25 13:35:00,5.81,5.82,5.8,5.82,70000.0,5.81,5.82,5.8,5.82,70000.0
2011-08-25 13:40:00,5.83,5.83,5.82,5.83,135000.0,5.83,5.83,5.82,5.83,135000.0
2011-08-25 13:45:00,5.83,5.83,5.81,5.82,185000.0,5.83,5.83,5.81,5.82,185000.0
2011-08-25 13:50:00,5.81,5.82,5.81,5.82,195000.0,5.81,5.82,5.81,5.82,195000.0
2011-08-25 13:55:00,5.82,5.83,5.81,5.82,315000.0,5.82,5.83,5.81,5.82,315000.0
2011-08-25 14:00:00,5.82,5.82,5.81,5.82,270000.0,5.82,5.82,5.81,5.82,270000.0
2011-08-25 14:05:00,5.83,5.83,5.81,5.83,195000.0,5.83,5.83,5.81,5.83,195000.0
2011-08-25 14:10:00,5.82,5.82,5.81,5.82,155000.0,5.82,5.82,5.81,5.82,155000.0
2011-08-25 14:15:00,5.82,5.83,5.82,5.83,95000.0,5.82,5.83,5.82,5.83,95000.0
2011-08-25 14:20:00,5.83,5.84,5.82,5.82,285000.0,5.83,5.84,5.82,5.82,285000.0
2011-08-25 14:25:00,5.82,5.83,5.81,5.83,320000.0,5.82,5.83,5.81,5.83,320000.0
2011-08-25 14:30:00,5.82,5.83,5.82,5.83,35000.0,5.82,5.83,5.82,5.83,35000.0
2011-08-25 14:35:00,5.82,5.83,5.82,5.83,230000.0,5.82,5.83,5.82,5.83,230000.0
2011-08-25 14:40:00,5.82,5.84,5.82,5.83,415000.0,5.82,5.84,5.82,5.83,415000.0
2011-08-25 14:45:00,5.83,5.84,5.82,5.82,450000.0,5.83,5.84,5.82,5.82,450000.0
2011-08-25 14:50:00,5.82,5.83,5.82,5.82,545000.0,5.82,5.83,5.82,5.82,545000.0
2011-08-25 14:55:00,5.82,5.82,5.8,5.81,820000.0,5.82,5.82,5.8,5.81,820000.0
2011-08-25 15:00:00,5.8,5.81,5.8,5.81,745000.0,5.8,5.81,5.8,5.81,745000.0
2011-08-25 15:05:00,5.81,5.82,5.81,5.82,245000.0,5.81,5.82,5.81,5.82,245000.0
2011-08-25 15:10:00,5.82,5.82,5.81,5.82,810000.0,5.82,5.82,5.81,5.82,810000.0
2011-08-25 15:15:00,5.82,5.84,5.81,5.83,540000.0,5.82,5.84,5.81,5.83,540000.0
2011-08-25 15:20:00,5.83,5.85,5.83,5.83,310000.0,5.83,5.85,5.83,5.83,310000.0
2011-08-25 15:25:00,5.83,5.83,5.82,5.82,305000.0,5.83,5.83,5.82,5.82,305000.0
2011-08-25 15:30:00,5.82,5.82,5.81,5.81,880000.0,5.82,5.82,5.81,5.81,880000.0
2011-08-25 15:35:00,5.81,5.81,5.8,5.8,880000.0,5.81,5.81,5.8,5.8,880000.0
2011-08-25 15:40:00,5.8,5.8,5.79,5.79,1180000.0,5.8,5.8,5.79,5.79,1180000.0
2011-08-25 15:45:00,5.79,5.8,5.78,5.78,1320000.0,5.79,5.8,5.78,5.78,1320000.0
2011-08-25 15:50:00,5.78,5.79,5.78,5.79,1250000.0,5.78,5.79,5.78,5.79,1250000.0
2011-08-25 15:55:00,5.79,5.79,5.78,5.79,1145000.0,5.79,5.79,5.78,5.79,1145000.0
2011-08-26 09:30:00,5.78,5.8,5.76,5.79,415000.0,5.78,5.8,5.76,5.79,415000.0
2011-08-26 09:35:00,5.79,5.79,5.76,5.78,85000.0,5.79,5.79,5.76,5.78,85000.0
2011-08-26 09:40:00,5.76,5.77,5.74,5.74,405000.0,5.76,5.77,5.74,5.74,405000.0
2011-08-26 09:45:00,5.74,5.74,5.71,5.74,495000.0,5.74,5.74,5.71,5.74,495000.0
2011-08-26 09:50:00,5.74,5.76,5.72,5.73,640000.0,5.74,5.76,5.72,5.73,640000.0
2011-08-26 09:55:00,5.73,5.75,5.73,5.74,650000.0,5.73,5.75,5.73,5.74,650000.0
2011-08-26 10:00:00,5.75,5.75,5.72,5.74,475000.0,5.75,5.75,5.72,5.74,475000.0
2011-08-26 10:05:00,5.73,5.73,5.7,5.72,785000.0,5.73,5.73,5.7,5.72,785000.0
2011-08-26 10:10:00,5.72,5.73,5.7,5.73,1115000.0,5.72,5.73,5.7,5.73,1115000.0
2011-08-26 10:15:00,5.73,5.76,5.73,5.76,545000.0,5.73,5.76,5.73,5.76,545000.0
2011-08-26 10:20:00,5.76,5.82,5.76,5.8,830000.0,5.76,5.82,5.76,5.8,830000.0
2011-08-26 10:25:00,5.81,5.85,5.81,5.83,1500000.0,5.81,5.85,5.81,5.83,1500000.0
2011-08-26 10:30:00,5.84,5.85,5.81,5.82,1125000.0,5.84,5.85,5.81,5.82,1125000.0
2011-08-26 10:35:00,5.82,5.82,5.78,5.81,1480000.0,5.82,5.82,5.78,5.81,1480000.0
2011-08-26 10:40:00,5.8,5.83,5.8,5.83,275000.0,5.8,5.83,5.8,5.83,275000.0
2011-08-26 10:45:00,5.83,5.89,5.83,5.86,760000.0,5.83,5.89,5.83,5.86,760000.0
2011-08-26 10:50:00,5.87,5.88,5.84,5.86,755000.0,5.87,5.88,5.84,5.86,755000.0
2011-08-26 10:55:00,5.85,5.86,5.84,5.85,330000.0,5.85,5.86,5.84,5.85,330000.0
2011-08-26 11:00:00,5.84,5.88,5.84,5.87,525000.0,5.84,5.88,5.84,5.87,525000.0
2011-08-26 11:05:00,5.87,5.9,5.87,5.89,730000.0,5.87,5.9,5.87,5.89,730000.0
2011-08-26 11:10:00,5.9,5.93,5.89,5.92,755000.0,5.9,5.93,5.89,5.92,755000.0
2011-08-26 11:15:00,5.92,5.95,5.9,5.91,1315000.0,5.92,5.95,5.9,5.91,1315000.0
2011-08-26 11:20:00,5.9,5.92,5.9,5.91,460000.0,5.9,5.92,5.9,5.91,460000.0
2011-08-26 11:25:00,5.91,5.91,5.89,5.9,395000.0,5.91,5.91,5.89,5.9,395000.0
2011-08-26 11:30:00,5.9,5.93,5.89,5.93,680000.0,5.9,5.93,5.89,5.93,680000.0
2011-08-26 11:35:00,5.92,5.94,5.92,5.93,555000.0,5.92,5.94,5.92,5.93,555000.0
2011-08-26 11:40:00,5.93,5.93,5.91,5.93,370000.0,5.93,5.93,5.91,5.93,370000.0
2011-08-26 11:45:00,5.93,5.93,5.91,5.93,275000.0,5.93,5.93,5.91,5.93,275000.0
2011-08-26 11:50:00,5.93,5.94,5.92,5.94,275000.0,5.93,5.94,5.92,5.94,275000.0
2011-08-26 11:55:00,5.94,5.96,5.93,5.95,570000.0,5.94,5.96,5.93,5.95,570000.0
2011-08-26 12:00:00,5.94,5.98,5.94,5.97,720000.0,5.94,5.98,5.94,5.97,720000.0
2011-08-26 12:05:00,5.97,5.98,5.95,5.96,725000.0,5.97,5.98,5.95,5.96,725000.0
2011-08-26 12:10:00,5.96,5.99,5.96,5.97,470000.0,5.96,5.99,5.96,5.97,470000.0
2011-08-26 12:15:00,5.97,5.98,5.97,5.98,270000.0,5.97,5.98,5.97,5.98,270000.0
2011-08-26 12:20:00,5.97,5.99,5.97,5.97,495000.0,5.97,5.99,5.97,5.97,495000.0
2011-08-26 12:25:00,5.97,5.99,5.96,5.99,445000.0,5.97,5.99,5.96,5.99,445000.0
2011-08-26 12:30:00,5.99,5.99,5.97,5.97,430000.0,5.99,5.99,5.97,5.97,430000.0
2011-08-26 12:35:00,5.97,5.98,5.96,5.98,295000.0,5.97,5.98,5.96,5.98,295000.0
2011-08-26 12:40:00,5.98,5.99,5.97,5.97,615000.0,5.98,5.99,5.97,5.97,615000.0
2011-08-26 12:45:00,5.97,5.98,5.97,5.97,535000.0,5.97,5.98,5.97,5.97,535000.0
2011-08-26 12:50:00,5.97,5.98,5.97,5.97,410000.0,5.97,5.98,5.97,5.97,410000.0
2011-08-26 12:55:00,5.97,5.98,5.97,5.98,130000.0,5.97,5.98,5.97,5.98,130000.0
2011-08-26 13:00:00,5.98,5.98,5.97,5.98,375000.0,5.98,5.98,5.97,5.98,375000.0
2011-08-26 13:05:00,5.98,6.0,5.98,5.99,355000.0,5.98,6.0,5.98,5.99,355000.0
2011-08-26 13:10:00,5.99,5.99,5.98,5.99,560000.0,5.99,5.99,5.98,5.99,560000.0
2011-08-26 13:15:00,5.99,6.0,5.99,5.99,250000.0,5.99,6.0,5.99,5.99,250000.0
2011-08-26 13:20:00,5.98,5.99,5.98,5.99,175000.0,5.98,5.99,5.98,5.99,175000.0
2011-08-26 13:25:00,5.99,6.0,5.99,6.0,250000.0,5.99,6.0,5.99,6.0,250000.0
2011-08-26 13:30:00,6.0,6.0,5.99,6.0,295000.0,6.0,6.0,5.99,6.0,295000.0
2011-08-26 13:35:00,6.0,6.0,6.0,6.0,260000.0,6.0,6.0,6.0,6.0,260000.0
2011-08-26 13:40:00,6.0,6.01,6.0,6.0,985000.0,6.0,6.01,6.0,6.0,985000.0
2011-08-26 13:45:00,6.01,6.02,6.0,6.0,325000.0,6.01,6.02,6.0,6.0,325000.0
2011-08-26 13:50:00,6.0,6.0,5.99,6.0,200000.0,6.0,6.0,5.99,6.0,200000.0
2011-08-26 13:55:00,6.0,6.01,6.0,6.01,310000.0,6.0,6.01,6.0,6.01,310000.0
2011-08-26 14:00:00,6.01,6.02,6.0,6.01,345000.0,6.01,6.02,6.0,6.01,345000.0
2011-08-26 14:05:00,6.01,6.01,5.99,5.99,380000.0,6.01,6.01,5.99,5.99,380000.0
2011-08-26 14:10:00,6.0,6.0,5.98,5.98,290000.0,6.0,6.0,5.98,5.98,290000.0
2011-08-26 14:15:00,5.98,5.99,5.97,5.98,420000.0,5.98,5.99,5.97,5.98,420000.0
2011-08-26 14:20:00,5.98,5.99,5.98,5.99,190000.0,5.98,5.99,5.98,5.99,190000.0
2011-08-26 14:25:00,5.98,5.98,5.95,5.95,750000.0,5.98,5.98,5.95,5.95,750000.0
2011-08-26 14:30:00,5.95,5.96,5.94,5.95,650000.0,5.95,5.96,5.94,5.95,650000.0
2011-08-26 14:35:00,5.95,5.96,5.93,5.93,445000.0,5.95,5.96,5.93,5.93,445000.0
2011-08-26 14:40:00,5.94,5.95,5.94,5.95,460000.0,5.94,5.95,5.94,5.95,460000.0
2011-08-26 14:45:00,5.96,5.96,5.95,5.95,515000.0,5.96,5.96,5.95,5.95,515000.0
2011-08-26 14:50:00,5.95,5.95,5.94,5.95,315000.0,5.95,5.95,5.94,5.95,315000.0
2011-08-26 14:55:00,5.95,5.95,5.94,5.95,205000.0,5.95,5.95,5.94,5.95,205000.0
2011-08-26 15:00:00,5.95,5.95,5.93,5.94,800000.0,5.95,5.95,5.93,5.94,800000.0
2011-08-26 15:05:00,5.94,5.94,5.92,5.93,750000.0,5.94,5.94,5.92,5.93,750000.0
2011-08-26 15:10:00,5.93,5.94,5.93,5.94,305000.0,5.93,5.94,5.93,5.94,305000.0
2011-08-26 15:15:00,5.94,5.94,5.91,5.91,790000.0,5.94,5.94,5.91,5.91,790000.0
2011-08-26 15:20:00,5.91,5.93,5.91,5.92,530000.0,5.91,5.93,5.91,5.92,530000.0
2011-08-26 15:25:00,5.92,5.93,5.91,5.93,570000.0,5.92,5.93,5.91,5.93,570000.0
2011-08-26 15:30:00,5.93,5.95,5.93,5.94,570000.0,5.93,5.95,5.93,5.94,570000.0
2011-08-26 15:35:00,5.94,5.97,5.94,5.96,1385000.0,5.94,5.97,5.94,5.96,1385000.0
2011-08-26 15:40:00,5.97,5.97,5.96,5.97,560000.0,5.97,5.97,5.96,5.97,560000.0
2011-08-26 15:45:00,5.96,5.98,5.96,5.97,510000.0,5.96,5.98,5.96,5.97,510000.0
2011-08-26 15:50:00,5.97,5.98,5.96,5.97,955000.0,5.97,5.98,5.96,5.97,955000.0
2011-08-26 15:55:00,5.97,5.98,5.97,5.97,1045000.0,5.97,5.98,5.97,5.97,1045000.0
2011-08-29 09:30:00,6.02,6.09,6.02,6.09,1250000.0,6.02,6.09,6.02,6.09,1250000.0
2011-08-29 09:35:00,6.09,6.11,6.08,6.09,970000.0,6.09,6.11,6.08,6.09,970000.0
2011-08-29 09:40:00,6.08,6.11,6.06,6.1,535000.0,6.08,6.11,6.06,6.1,535000.0
2011-08-29 09:45:00,6.11,6.12,6.09,6.1,700000.0,6.11,6.12,6.09,6.1,700000.0
2011-08-29 09:50:00,6.11,6.15,6.1,6.1,1485000.0,6.11,6.15,6.1,6.1,1485000.0
2011-08-29 09:55:00,6.11,6.12,6.1,6.11,435000.0,6.11,6.12,6.1,6.11,435000.0
2011-08-29 10:00:00,6.11,6.11,6.06,6.07,550000.0,6.11,6.11,6.06,6.07,550000.0
2011-08-29 10:05:00,6.07,6.09,6.07,6.09,295000.0,6.07,6.09,6.07,6.09,295000.0
2011-08-29 10:10:00,6.09,6.1,6.08,6.08,285000.0,6.09,6.1,6.08,6.08,285000.0
2011-08-29 10:15:00,6.09,6.1,6.08,6.1,245000.0,6.09,6.1,6.08,6.1,245000.0
2011-08-29 10:20:00,6.1,6.11,6.09,6.1,135000.0,6.1,6.11,6.09,6.1,135000.0
2011-08-29 10:25:00,6.1,6.1,6.09,6.09,145000.0,6.1,6.1,6.09,6.09,145000.0
2011-08-29 10:30:00,6.1,6.1,6.08,6.1,540000.0,6.1,6.1,6.08,6.1,540000.0
2011-08-29 10:35:00,6.1,6.1,6.08,6.1,485000.0,6.1,6.1,6.08,6.1,485000.0
2011-08-29 10:40:00,6.09,6.09,6.08,6.08,660000.0,6.09,6.09,6.08,6.08,660000.0
2011-08-29 10:45:00,6.08,6.09,6.07,6.09,530000.0,6.08,6.09,6.07,6.09,530000.0
2011-08-29 10:50:00,6.08,6.1,6.08,6.08,370000.0,6.08,6.1,6.08,6.08,370000.0
2011-08-29 10:55:00,6.08,6.08,6.07,6.08,415000.0,6.08,6.08,6.07,6.08,415000.0
2011-08-29 11:00:00,6.08,6.08,6.05,6.05,710000.0,6.08,6.08,6.05,6.05,710000.0
2011-08-29 11:05:00,6.06,6.06,6.05,6.05,935000.0,6.06,6.06,6.05,6.05,935000.0
2011-08-29 11:10:00,6.05,6.07,6.05,6.06,430000.0,6.05,6.07,6.05,6.06,430000.0
2011-08-29 11:15:00,6.05,6.07,6.05,6.06,435000.0,6.05,6.07,6.05,6.06,435000.0
2011-08-29 11:20:00,6.06,6.07,6.04,6.06,1555000.0,6.06,6.07,6.04,6.06,1555000.0
2011-08-29 11:25:00,6.07,6.08,6.06,6.07,305000.0,6.07,6.08,6.06,6.07,305000.0
2011-08-29 11:30:00,6.08,6.08,6.07,6.08,95000.0,6.08,6.08,6.07,6.08,95000.0
2011-08-29 11:35:00,6.07,6.1,6.07,6.09,295000.0,6.07,6.1,6.07,6.09,295000.0
2011-08-29 11:40:00,6.09,6.1,6.09,6.09,125000.0,6.09,6.1,6.09,6.09,125000.0
2011-08-29 11:45:00,6.1,6.11,6.1,6.11,195000.0,6.1,6.11,6.1,6.11,195000.0
2011-08-29 11:50:00,6.11,6.11,6.1,6.1,190000.0,6.11,6.11,6.1,6.1,190000.0
2011-08-29 11:55:00,6.1,6.11,6.1,6.11,270000.0,6.1,6.11,6.1,6.11,270000.0
2011-08-29 12:00:00,6.11,6.11,6.1,6.11,470000.0,6.11,6.11,6.1,6.11,470000.0
2011-08-29 12:05:00,6.11,6.11,6.1,6.11,90000.0,6.11,6.11,6.1,6.11,90000.0
2011-08-29 12:10:00,6.11,6.11,6.1,6.1,665000.0,6.11,6.11,6.1,6.1,665000.0
2011-08-29 12:15:00,6.1,6.1,6.1,6.1,190000.0,6.1,6.1,6.1,6.1,190000.0
2011-08-29 12:20:00,6.11,6.11,6.1,6.11,225000.0,6.11,6.11,6.1,6.11,225000.0
2011-08-29 12:25:00,6.11,6.11,6.1,6.1,160000.0,6.11,6.11,6.1,6.1,160000.0
2011-08-29 12:30:00,6.1,6.1,6.09,6.1,215000.0,6.1,6.1,6.09,6.1,215000.0
2011-08-29 12:35:00,6.1,6.1,6.1,6.1,120000.0,6.1,6.1,6.1,6.1,120000.0
2011-08-29 12:40:00,6.1,6.11,6.1,6.11,190000.0,6.1,6.11,6.1,6.11,190000.0
2011-08-29 12:45:00,6.11,6.11,6.1,6.1,270000.0,6.11,6.11,6.1,6.1,270000.0
2011-08-29 12:50:00,6.11,6.12,6.1,6.11,335000.0,6.11,6.12,6.1,6.11,335000.0
2011-08-29 12:55:00,6.12,6.12,6.11,6.12,120000.0,6.12,6.12,6.11,6.12,120000.0
2011-08-29 13:00:00,6.11,6.12,6.11,6.11,215000.0,6.11,6.12,6.11,6.11,215000.0
2011-08-29 13:05:00,6.11,6.12,6.1,6.12,185000.0,6.11,6.12,6.1,6.12,185000.0
2011-08-29 13:10:00,6.12,6.12,6.11,6.12,145000.0,6.12,6.12,6.11,6.12,145000.0
2011-08-29 13:15:00,6.11,6.12,6.09,6.09,315000.0,6.11,6.12,6.09,6.09,315000.0
2011-08-29 13:20:00,6.09,6.09,6.07,6.08,715000.0,6.09,6.09,6.07,6.08,715000.0
2011-08-29 13:25:00,6.08,6.09,6.08,6.09,135000.0,6.08,6.09,6.08,6.09,135000.0
2011-08-29 13:30:00,6.09,6.09,6.08,6.08,95000.0,6.09,6.09,6.08,6.08,95000.0
2011-08-29 13:35:00,6.07,6.08,6.07,6.08,115000.0,6.07,6.08,6.07,6.08,115000.0
2011-08-29 13:40:00,6.08,6.08,6.07,6.08,125000.0,6.08,6.08,6.07,6.08,125000.0
2011-08-29 13:45:00,6.08,6.08,6.07,6.07,250000.0,6.08,6.08,6.07,6.07,250000.0
2011-08-29 13:50:00,6.06,6.08,6.06,6.08,250000.0,6.06,6.08,6.06,6.08,250000.0
2011-08-29 13:55:00,6.07,6.08,6.07,6.08,220000.0,6.07,6.08,6.07,6.08,220000.0
2011-08-29 14:00:00,6.08,6.09,6.08,6.09,380000.0,6.08,6.09,6.08,6.09,380000.0
2011-08-29 14:05:00,6.08,6.08,6.08,6.08,100000.0,6.08,6.08,6.08,6.08,100000.0
2011-08-29 14:10:00,6.08,6.1,6.08,6.1,700000.0,6.08,6.1,6.08,6.1,700000.0
2011-08-29 14:15:00,6.1,6.11,6.09,6.09,335000.0,6.1,6.11,6.09,6.09,335000.0
2011-08-29 14:20:00,6.1,6.11,6.1,6.1,170000.0,6.1,6.11,6.1,6.1,170000.0
2011-08-29 14:25:00,6.1,6.1,6.1,6.1,95000.0,6.1,6.1,6.1,6.1,95000.0
2011-08-29 14:30:00,6.1,6.1,6.09,6.1,280000.0,6.1,6.1,6.09,6.1,280000.0
2011-08-29 14:35:00,6.1,6.11,6.1,6.1,55000.0,6.1,6.11,6.1,6.1,55000.0
2011-08-29 14:40:00,6.11,6.11,6.1,6.1,150000.0,6.11,6.11,6.1,6.1,150000.0
2011-08-29 14:45:00,6.1,6.11,6.1,6.11,135000.0,6.1,6.11,6.1,6.11,135000.0
2011-08-29 14:50:00,6.11,6.11,6.1,6.1,85000.0,6.11,6.11,6.1,6.1,85000.0
2011-08-29 14:55:00,6.1,6.1,6.1,6.1,345000.0,6.1,6.1,6.1,6.1,345000.0
2011-08-29 15:00:00,6.1,6.11,6.1,6.11,265000.0,6.1,6.11,6.1,6.11,265000.0
2011-08-29 15:05:00,6.11,6.11,6.1,6.11,270000.0,6.11,6.11,6.1,6.11,270000.0
2011-08-29 15:10:00,6.11,6.11,6.1,6.11,185000.0,6.11,6.11,6.1,6.11,185000.0
2011-08-29 15:15:00,6.11,6.11,6.1,6.11,785000.0,6.11,6.11,6.1,6.11,785000.0
2011-08-29 15:20:00,6.11,6.12,6.11,6.11,635000.0,6.11,6.12,6.11,6.11,635000.0
2011-08-29 15:25:00,6.12,6.13,6.11,6.13,700000.0,6.12,6.13,6.11,6.13,700000.0
2011-08-29 15:30:00,6.12,6.13,6.12,6.13,905000.0,6.12,6.13,6.12,6.13,905000.0
2011-08-29 15:35:00,6.13,6.13,6.12,6.12,580000.0,6.13,6.13,6.12,6.12,580000.0
2011-08-29 15:40:00,6.12,6.13,6.11,6.12,1320000.0,6.12,6.13,6.11,6.12,1320000.0
2011-08-29 15:45:00,6.11,6.12,6.09,6.09,2060000.0,6.11,6.12,6.09,6.09,2060000.0
2011-08-29 15:50:00,6.09,6.11,6.09,6.09,1765000.0,6.09,6.11,6.09,6.09,1765000.0
2011-08-29 15:55:00,6.09,6.1,6.09,6.1,1760000.0,6.09,6.1,6.09,6.1,1760000.0
2011-08-30 09:30:00,6.09,6.1,6.07,6.08,480000.0,6.09,6.1,6.07,6.08,480000.0
2011-08-30 09:35:00,6.1,6.14,6.1,6.14,1070000.0,6.1,6.14,6.1,6.14,1070000.0
2011-08-30 09:40:00,6.14,6.15,6.13,6.13,435000.0,6.14,6.15,6.13,6.13,435000.0
2011-08-30 09:45:00,6.14,6.15,6.12,6.13,315000.0,6.14,6.15,6.12,6.13,315000.0
2011-08-30 09:50:00,6.13,6.14,6.12,6.12,265000.0,6.13,6.14,6.12,6.12,265000.0
2011-08-30 09:55:00,6.12,6.13,6.11,6.11,610000.0,6.12,6.13,6.11,6.11,610000.0
2011-08-30 10:00:00,6.11,6.11,6.05,6.06,1595000.0,6.11,6.11,6.05,6.06,1595000.0
2011-08-30 10:05:00,6.06,6.09,6.06,6.09,310000.0,6.06,6.09,6.06,6.09,310000.0
2011-08-30 10:10:00,6.09,6.1,6.08,6.09,255000.0,6.09,6.1,6.08,6.09,255000.0
2011-08-30 10:15:00,6.09,6.09,6.07,6.08,150000.0,6.09,6.09,6.07,6.08,150000.0
2011-08-30 10:20:00,6.07,6.08,6.06,6.07,255000.0,6.07,6.08,6.06,6.07,255000.0
2011-08-30 10:25:00,6.07,6.1,6.07,6.09,300000.0,6.07,6.1,6.07,6.09,300000.0
2011-08-30 10:30:00,6.09,6.14,6.09,6.13,1050000.0,6.09,6.14,6.09,6.13,1050000.0
2011-08-30 10:35:00,6.13,6.13,6.11,6.12,230000.0,6.13,6.13,6.11,6.12,230000.0
2011-08-30 10:40:00,6.12,6.12,6.1,6.11,445000.0,6.12,6.12,6.1,6.11,445000.0
2011-08-30 10:45:00,6.11,6.14,6.11,6.11,670000.0,6.11,6.14,6.11,6.11,670000.0
2011-08-30 10:50:00,6.12,6.12,6.11,6.12,210000.0,6.12,6.12,6.11,6.12,210000.0
2011-08-30 10:55:00,6.12,6.14,6.12,6.12,660000.0,6.12,6.14,6.12,6.12,660000.0
2011-08-30 11:00:00,6.12,6.14,6.12,6.14,425000.0,6.12,6.14,6.12,6.14,425000.0
2011-08-30 11:05:00,6.14,6.14,6.13,6.13,395000.0,6.14,6.14,6.13,6.13,395000.0
2011-08-30 11:10:00,6.13,6.15,6.13,6.13,390000.0,6.13,6.15,6.13,6.13,390000.0
2011-08-30 11:15:00,6.13,6.16,6.12,6.16,1515000.0,6.13,6.16,6.12,6.16,1515000.0
2011-08-30 11:20:00,6.16,6.17,6.15,6.17,635000.0,6.16,6.17,6.15,6.17,635000.0
2011-08-30 11:25:00,6.17,6.18,6.16,6.17,760000.0,6.17,6.18,6.16,6.17,760000.0
2011-08-30 11:30:00,6.18,6.18,6.17,6.18,235000.0,6.18,6.18,6.17,6.18,235000.0
2011-08-30 11:35:00,6.18,6.2,6.18,6.2,775000.0,6.18,6.2,6.18,6.2,775000.0
2011-08-30 11:40:00,6.21,6.22,6.2,6.21,465000.0,6.21,6.22,6.2,6.21,465000.0
2011-08-30 11:45:00,6.21,6.22,6.21,6.21,530000.0,6.21,6.22,6.21,6.21,530000.0
2011-08-30 11:50:00,6.21,6.22,6.21,6.22,315000.0,6.21,6.22,6.21,6.22,315000.0
2011-08-30 11:55:00,6.22,6.23,6.22,6.22,515000.0,6.22,6.23,6.22,6.22,515000.0
2011-08-30 12:00:00,6.22,6.22,6.21,6.22,740000.0,6.22,6.22,6.21,6.22,740000.0
2011-08-30 12:05:00,6.22,6.23,6.2,6.2,570000.0,6.22,6.23,6.2,6.2,570000.0
2011-08-30 12:10:00,6.2,6.23,6.2,6.22,435000.0,6.2,6.23,6.2,6.22,435000.0
2011-08-30 12:15:00,6.22,6.24,6.22,6.24,580000.0,6.22,6.24,6.22,6.24,580000.0
2011-08-30 12:20:00,6.23,6.24,6.22,6.24,495000.0,6.23,6.24,6.22,6.24,495000.0
2011-08-30 12:25:00,6.24,6.24,6.22,6.22,675000.0,6.24,6.24,6.22,6.22,675000.0
2011-08-30 12:30:00,6.23,6.23,6.21,6.23,570000.0,6.23,6.23,6.21,6.23,570000.0
2011-08-30 12:35:00,6.23,6.23,6.22,6.23,270000.0,6.23,6.23,6.22,6.23,270000.0
2011-08-30 12:40:00,6.23,6.23,6.21,6.21,305000.0,6.23,6.23,6.21,6.21,305000.0
2011-08-30 12:45:00,6.21,6.21,6.19,6.2,625000.0,6.21,6.21,6.19,6.2,625000.0
2011-08-30 12:50:00,6.2,6.2,6.19,6.19,245000.0,6.2,6.2,6.19,6.19,245000.0
2011-08-30 12:55:00,6.19,6.2,6.18,6.19,395000.0,6.19,6.2,6.18,6.19,395000.0
2011-08-30 13:00:00,6.19,6.19,6.16,6.16,450000.0,6.19,6.19,6.16,6.16,450000.0
2011-08-30 13:05:00,6.15,6.17,6.15,6.17,195000.0,6.15,6.17,6.15,6.17,195000.0
2011-08-30 13:10:00,6.17,6.18,6.16,6.18,340000.0,6.17,6.18,6.16,6.18,340000.0
2011-08-30 13:15:00,6.18,6.18,6.15,6.17,310000.0,6.18,6.18,6.15,6.17,310000.0
2011-08-30 13:20:00,6.17,6.18,6.16,6.18,195000.0,6.17,6.18,6.16,6.18,195000.0
2011-08-30 13:25:00,6.18,6.18,6.17,6.18,315000.0,6.18,6.18,6.17,6.18,315000.0
2011-08-30 13:30:00,6.18,6.18,6.16,6.17,270000.0,6.18,6.18,6.16,6.17,270000.0
2011-08-30 13:35:00,6.17,6.17,6.16,6.17,145000.0,6.17,6.17,6.16,6.17,145000.0
2011-08-30 13:40:00,6.17,6.18,6.17,6.18,300000.0,6.17,6.18,6.17,6.18,300000.0
2011-08-30 13:45:00,6.18,6.2,6.18,6.19,300000.0,6.18,6.2,6.18,6.19,300000.0
2011-08-30 13:50:00,6.2,6.2,6.18,6.19,110000.0,6.2,6.2,6.18,6.19,110000.0
2011-08-30 13:55:00,6.19,6.19,6.17,6.17,220000.0,6.19,6.19,6.17,6.17,220000.0
2011-08-30 14:00:00,6.18,6.19,6.17,6.18,235000.0,6.18,6.19,6.17,6.18,235000.0
2011-08-30 14:05:00,6.18,6.19,6.18,6.19,100000.0,6.18,6.19,6.18,6.19,100000.0
2011-08-30 14:10:00,6.19,6.21,6.18,6.21,300000.0,6.19,6.21,6.18,6.21,300000.0
2011-08-30 14:15:00,6.22,6.22,6.2,6.2,125000.0,6.22,6.22,6.2,6.2,125000.0
2011-08-30 14:20:00,6.2,6.22,6.2,6.2,185000.0,6.2,6.22,6.2,6.2,185000.0
2011-08-30 14:25:00,6.21,6.22,6.2,6.22,165000.0,6.21,6.22,6.2,6.22,165000.0
2011-08-30 14:30:00,6.21,6.22,6.2,6.22,290000.0,6.21,6.22,6.2,6.22,290000.0
2011-08-30 14:35:00,6.22,6.23,6.21,6.22,310000.0,6.22,6.23,6.21,6.22,310000.0
2011-08-30 14:40:00,6.22,6.23,6.22,6.23,170000.0,6.22,6.23,6.22,6.23,170000.0
2011-08-30 14:45:00,6.22,6.22,6.21,6.21,180000.0,6.22,6.22,6.21,6.21,180000.0
2011-08-30 14:50:00,6.21,6.22,6.19,6.19,205000.0,6.21,6.22,6.19,6.19,205000.0
2011-08-30 14:55:00,6.19,6.21,6.19,6.21,545000.0,6.19,6.21,6.19,6.21,545000.0
2011-08-30 15:00:00,6.21,6.21,6.2,6.2,350000.0,6.21,6.21,6.2,6.2,350000.0
2011-08-30 15:05:00,6.21,6.22,6.21,6.22,240000.0,6.21,6.22,6.21,6.22,240000.0
2011-08-30 15:10:00,6.22,6.22,6.21,6.22,250000.0,6.22,6.22,6.21,6.22,250000.0
2011-08-30 15:15:00,6.22,6.24,6.22,6.23,370000.0,6.22,6.24,6.22,6.23,370000.0
2011-08-30 15:20:00,6.23,6.23,6.22,6.23,555000.0,6.23,6.23,6.22,6.23,555000.0
2011-08-30 15:25:00,6.23,6.24,6.22,6.24,565000.0,6.23,6.24,6.22,6.24,565000.0
2011-08-30 15:30:00,6.24,6.25,6.23,6.24,725000.0,6.24,6.25,6.23,6.24,725000.0
2011-08-30 15:35:00,6.25,6.26,6.24,6.26,1265000.0,6.25,6.26,6.24,6.26,1265000.0
2011-08-30 15:40:00,6.26,6.26,6.25,6.26,795000.0,6.26,6.26,6.25,6.26,795000.0
2011-08-30 15:45:00,6.26,6.26,6.24,6.24,760000.0,6.26,6.26,6.24,6.24,760000.0
2011-08-30 15:50:00,6.25,6.25,6.23,6.24,790000.0,6.25,6.25,6.23,6.24,790000.0
2011-08-30 15:55:00,6.23,6.24,6.22,6.22,1125000.0,6.23,6.24,6.22,6.22,1125000.0
2011-08-31 09:30:00,6.27,6.33,6.27,6.32,1250000.0,6.27,6.33,6.27,6.32,1250000.0
2011-08-31 09:35:00,6.31,6.31,6.27,6.29,745000.0,6.31,6.31,6.27,6.29,745000.0
2011-08-31 09:40:00,6.3,6.32,6.28,6.32,840000.0,6.3,6.32,6.28,6.32,840000.0
2011-08-31 09:45:00,6.33,6.35,6.32,6.35,1350000.0,6.33,6.35,6.32,6.35,1350000.0
2011-08-31 09:50:00,6.35,6.36,6.34,6.35,865000.0,6.35,6.36,6.34,6.35,865000.0
2011-08-31 09:55:00,6.35,6.35,6.31,6.32,425000.0,6.35,6.35,6.31,6.32,425000.0
2011-08-31 10:00:00,6.32,6.34,6.32,6.33,650000.0,6.32,6.34,6.32,6.33,650000.0
2011-08-31 10:05:00,6.33,6.35,6.33,6.35,705000.0,6.33,6.35,6.33,6.35,705000.0
2011-08-31 10:10:00,6.34,6.34,6.34,6.34,340000.0,6.34,6.34,6.34,6.34,340000.0
2011-08-31 10:15:00,6.34,6.35,6.33,6.34,450000.0,6.34,6.35,6.33,6.34,450000.0
2011-08-31 10:20:00,6.35,6.35,6.33,6.33,495000.0,6.35,6.35,6.33,6.33,495000.0
2011-08-31 10:25:00,6.33,6.35,6.32,6.34,270000.0,6.33,6.35,6.32,6.34,270000.0
2011-08-31 10:30:00,6.34,6.36,6.34,6.34,1225000.0,6.34,6.36,6.34,6.34,1225000.0
2011-08-31 10:35:00,6.34,6.35,6.33,6.33,1155000.0,6.34,6.35,6.33,6.33,1155000.0
2011-08-31 10:40:00,6.33,6.34,6.33,6.33,305000.0,6.33,6.34,6.33,6.33,305000.0
2011-08-31 10:45:00,6.34,6.34,6.32,6.32,255000.0,6.34,6.34,6.32,6.32,255000.0
2011-08-31 10:50:00,6.33,6.33,6.32,6.33,320000.0,6.33,6.33,6.32,6.33,320000.0
2011-08-31 10:55:00,6.33,6.33,6.31,6.31,795000.0,6.33,6.33,6.31,6.31,795000.0
2011-08-31 11:00:00,6.31,6.31,6.28,6.29,755000.0,6.31,6.31,6.28,6.29,755000.0
2011-08-31 11:05:00,6.29,6.31,6.28,6.31,455000.0,6.29,6.31,6.28,6.31,455000.0
2011-08-31 11:10:00,6.31,6.34,6.31,6.34,655000.0,6.31,6.34,6.31,6.34,655000.0
2011-08-31 11:15:00,6.33,6.33,6.3,6.31,390000.0,6.33,6.33,6.3,6.31,390000.0
2011-08-31 11:20:00,6.31,6.31,6.28,6.29,905000.0,6.31,6.31,6.28,6.29,905000.0
2011-08-31 11:25:00,6.29,6.31,6.28,6.31,845000.0,6.29,6.31,6.28,6.31,845000.0
2011-08-31 11:30:00,6.31,6.32,6.29,6.3,695000.0,6.31,6.32,6.29,6.3,695000.0
2011-08-31 11:35:00,6.3,6.31,6.28,6.28,1125000.0,6.3,6.31,6.28,6.28,1125000.0
2011-08-31 11:40:00,6.28,6.3,6.28,6.3,435000.0,6.28,6.3,6.28,6.3,435000.0
2011-08-31 11:45:00,6.3,6.3,6.29,6.29,400000.0,6.3,6.3,6.29,6.29,400000.0
2011-08-31 11:50:00,6.29,6.3,6.29,6.3,130000.0,6.29,6.3,6.29,6.3,130000.0
2011-08-31 11:55:00,6.3,6.3,6.28,6.29,585000.0,6.3,6.3,6.28,6.29,585000.0
2011-08-31 12:00:00,6.29,6.29,6.28,6.29,340000.0,6.29,6.29,6.28,6.29,340000.0
2011-08-31 12:05:00,6.29,6.3,6.29,6.3,265000.0,6.29,6.3,6.29,6.3,265000.0
2011-08-31 12:10:00,6.3,6.31,6.3,6.31,370000.0,6.3,6.31,6.3,6.31,370000.0
2011-08-31 12:15:00,6.31,6.31,6.3,6.31,135000.0,6.31,6.31,6.3,6.31,135000.0
2011-08-31 12:20:00,6.31,6.32,6.31,6.32,700000.0,6.31,6.32,6.31,6.32,700000.0
2011-08-31 12:25:00,6.32,6.33,6.32,6.32,415000.0,6.32,6.33,6.32,6.32,415000.0
2011-08-31 12:30:00,6.32,6.33,6.31,6.32,345000.0,6.32,6.33,6.31,6.32,345000.0
2011-08-31 12:35:00,6.32,6.32,6.31,6.32,185000.0,6.32,6.32,6.31,6.32,185000.0
2011-08-31 12:40:00,6.31,6.32,6.3,6.3,330000.0,6.31,6.32,6.3,6.3,330000.0
2011-08-31 12:45:00,6.3,6.3,6.29,6.3,315000.0,6.3,6.3,6.29,6.3,315000.0
2011-08-31 12:50:00,6.3,6.31,6.3,6.31,160000.0,6.3,6.31,6.3,6.31,160000.0
2011-08-31 12:55:00,6.31,6.32,6.31,6.32,100000.0,6.31,6.32,6.31,6.32,100000.0
2011-08-31 13:00:00,6.32,6.32,6.31,6.31,300000.0,6.32,6.32,6.31,6.31,300000.0
2011-08-31 13:05:00,6.31,6.32,6.3,6.3,300000.0,6.31,6.32,6.3,6.3,300000.0
2011-08-31 13:10:00,6.3,6.3,6.29,6.29,680000.0,6.3,6.3,6.29,6.29,680000.0
2011-08-31 13:15:00,6.29,6.29,6.26,6.26,660000.0,6.29,6.29,6.26,6.26,660000.0
2011-08-31 13:20:00,6.26,6.26,6.24,6.25,1360000.0,6.26,6.26,6.24,6.25,1360000.0
2011-08-31 13:25:00,6.25,6.25,6.25,6.25,555000.0,6.25,6.25,6.25,6.25,555000.0
2011-08-31 13:30:00,6.26,6.27,6.25,6.25,920000.0,6.26,6.27,6.25,6.25,920000.0
2011-08-31 13:35:00,6.26,6.27,6.26,6.26,245000.0,6.26,6.27,6.26,6.26,245000.0
2011-08-31 13:40:00,6.26,6.26,6.25,6.26,110000.0,6.26,6.26,6.25,6.26,110000.0
2011-08-31 13:45:00,6.25,6.25,6.24,6.25,485000.0,6.25,6.25,6.24,6.25,485000.0
2011-08-31 13:50:00,6.25,6.25,6.24,6.25,210000.0,6.25,6.25,6.24,6.25,210000.0
2011-08-31 13:55:00,6.25,6.25,6.24,6.25,405000.0,6.25,6.25,6.24,6.25,405000.0
2011-08-31 14:00:00,6.25,6.26,6.24,6.25,620000.0,6.25,6.26,6.24,6.25,620000.0
2011-08-31 14:05:00,6.24,6.25,6.24,6.24,170000.0,6.24,6.25,6.24,6.24,170000.0
2011-08-31 14:10:00,6.24,6.25,6.24,6.24,310000.0,6.24,6.25,6.24,6.24,310000.0
2011-08-31 14:15:00,6.24,6.25,6.24,6.25,630000.0,6.24,6.25,6.24,6.25,630000.0
2011-08-31 14:20:00,6.25,6.26,6.25,6.25,555000.0,6.25,6.26,6.25,6.25,555000.0
2011-08-31 14:25:00,6.26,6.26,6.25,6.26,255000.0,6.26,6.26,6.25,6.26,255000.0
2011-08-31 14:30:00,6.26,6.26,6.24,6.25,190000.0,6.26,6.26,6.24,6.25,190000.0
2011-08-31 14:35:00,6.25,6.25,6.23,6.24,455000.0,6.25,6.25,6.23,6.24,455000.0
2011-08-31 14:40:00,6.24,6.25,6.22,6.22,230000.0,6.24,6.25,6.22,6.22,230000.0
2011-08-31 14:45:00,6.22,6.24,6.22,6.24,610000.0,6.22,6.24,6.22,6.24,610000.0
2011-08-31 14:50:00,6.23,6.23,6.2,6.2,500000.0,6.23,6.23,6.2,6.2,500000.0
2011-08-31 14:55:00,6.21,6.22,6.2,6.22,390000.0,6.21,6.22,6.2,6.22,390000.0
2011-08-31 15:00:00,6.22,6.24,6.21,6.24,480000.0,6.22,6.24,6.21,6.24,480000.0
2011-08-31 15:05:00,6.24,6.25,6.24,6.24,550000.0,6.24,6.25,6.24,6.24,550000.0
2011-08-31 15:10:00,6.24,6.25,6.22,6.22,415000.0,6.24,6.25,6.22,6.22,415000.0
2011-08-31 15:15:00,6.22,6.23,6.21,6.22,430000.0,6.22,6.23,6.21,6.22,430000.0
2011-08-31 15:20:00,6.22,6.24,6.22,6.23,590000.0,6.22,6.24,6.22,6.23,590000.0
2011-08-31 15:25:00,6.23,6.24,6.23,6.24,400000.0,6.23,6.24,6.23,6.24,400000.0
2011-08-31 15:30:00,6.24,6.25,6.24,6.25,685000.0,6.24,6.25,6.24,6.25,685000.0
2011-08-31 15:35:00,6.25,6.26,6.24,6.25,740000.0,6.25,6.26,6.24,6.25,740000.0
2011-08-31 15:40:00,6.25,6.27,6.25,6.27,720000.0,6.25,6.27,6.25,6.27,720000.0
2011-08-31 15:45:00,6.27,6.28,6.25,6.28,990000.0,6.27,6.28,6.25,6.28,990000.0
2011-08-31 15:50:00,6.28,6.28,6.25,6.27,795000.0,6.28,6.28,6.25,6.27,795000.0
2011-08-31 15:55:00,6.27,6.27,6.25,6.26,1180000.0,6.27,6.27,6.25,6.26,1180000.0
2011-09-01 09:30:00,6.28,6.28,6.23,6.24,645000.0,6.28,6.28,6.23,6.24,645000.0
2011-09-01 09:35:00,6.24,6.26,6.24,6.26,465000.0,6.24,6.26,6.24,6.26,465000.0
2011-09-01 09:40:00,6.26,6.27,6.25,6.26,925000.0,6.26,6.27,6.25,6.26,925000.0
2011-09-01 09:45:00,6.26,6.27,6.23,6.24,525000.0,6.26,6.27,6.23,6.24,525000.0
2011-09-01 09:50:00,6.24,6.25,6.24,6.24,385000.0,6.24,6.25,6.24,6.24,385000.0
2011-09-01 09:55:00,6.24,6.28,6.24,6.27,305000.0,6.24,6.28,6.24,6.27,305000.0
2011-09-01 10:00:00,6.27,6.32,6.25,6.3,870000.0,6.27,6.32,6.25,6.3,870000.0
2011-09-01 10:05:00,6.31,6.32,6.29,6.29,620000.0,6.31,6.32,6.29,6.29,620000.0
2011-09-01 10:10:00,6.29,6.29,6.24,6.24,400000.0,6.29,6.29,6.24,6.24,400000.0
2011-09-01 10:15:00,6.25,6.26,6.24,6.26,300000.0,6.25,6.26,6.24,6.26,300000.0
2011-09-01 10:20:00,6.27,6.28,6.26,6.27,205000.0,6.27,6.28,6.26,6.27,205000.0
2011-09-01 10:25:00,6.26,6.28,6.26,6.26,300000.0,6.26,6.28,6.26,6.26,300000.0
2011-09-01 10:30:00,6.27,6.27,6.25,6.26,845000.0,6.27,6.27,6.25,6.26,845000.0
2011-09-01 10:35:00,6.26,6.28,6.25,6.26,540000.0,6.26,6.28,6.25,6.26,540000.0
2011-09-01 10:40:00,6.27,6.28,6.26,6.27,435000.0,6.27,6.28,6.26,6.27,435000.0
2011-09-01 10:45:00,6.26,6.27,6.25,6.25,450000.0,6.26,6.27,6.25,6.25,450000.0
2011-09-01 10:50:00,6.25,6.28,6.25,6.27,130000.0,6.25,6.28,6.25,6.27,130000.0
2011-09-01 10:55:00,6.26,6.26,6.25,6.25,55000.0,6.26,6.26,6.25,6.25,55000.0
2011-09-01 11:00:00,6.26,6.27,6.25,6.26,645000.0,6.26,6.27,6.25,6.26,645000.0
2011-09-01 11:05:00,6.26,6.26,6.22,6.22,640000.0,6.26,6.26,6.22,6.22,640000.0
2011-09-01 11:10:00,6.22,6.22,6.2,6.22,570000.0,6.22,6.22,6.2,6.22,570000.0
2011-09-01 11:15:00,6.22,6.24,6.21,6.23,470000.0,6.22,6.24,6.21,6.23,470000.0
2011-09-01 11:20:00,6.24,6.25,6.23,6.23,625000.0,6.24,6.25,6.23,6.23,625000.0
2011-09-01 11:25:00,6.23,6.25,6.23,6.25,300000.0,6.23,6.25,6.23,6.25,300000.0
2011-09-01 11:30:00,6.25,6.27,6.25,6.27,185000.0,6.25,6.27,6.25,6.27,185000.0
2011-09-01 11:35:00,6.27,6.27,6.26,6.26,135000.0,6.27,6.27,6.26,6.26,135000.0
2011-09-01 11:40:00,6.27,6.27,6.25,6.26,200000.0,6.27,6.27,6.25,6.26,200000.0
2011-09-01 11:45:00,6.26,6.27,6.26,6.27,65000.0,6.26,6.27,6.26,6.27,65000.0
2011-09-01 11:50:00,6.26,6.28,6.26,6.28,390000.0,6.26,6.28,6.26,6.28,390000.0
2011-09-01 11:55:00,6.27,6.28,6.26,6.27,325000.0,6.27,6.28,6.26,6.27,325000.0
2011-09-01 12:00:00,6.27,6.27,6.26,6.26,150000.0,6.27,6.27,6.26,6.26,150000.0
2011-09-01 12:05:00,6.26,6.26,6.24,6.26,225000.0,6.26,6.26,6.24,6.26,225000.0
2011-09-01 12:10:00,6.25,6.26,6.25,6.25,60000.0,6.25,6.26,6.25,6.25,60000.0
2011-09-01 12:15:00,6.25,6.26,6.24,6.25,205000.0,6.25,6.26,6.24,6.25,205000.0
2011-09-01 12:20:00,6.25,6.26,6.25,6.26,155000.0,6.25,6.26,6.25,6.26,155000.0
2011-09-01 12:25:00,6.26,6.26,6.25,6.26,50000.0,6.26,6.26,6.25,6.26,50000.0
2011-09-01 12:30:00,6.27,6.28,6.27,6.27,180000.0,6.27,6.28,6.27,6.27,180000.0
2011-09-01 12:35:00,6.27,6.27,6.26,6.27,145000.0,6.27,6.27,6.26,6.27,145000.0
2011-09-01 12:40:00,6.26,6.26,6.25,6.25,160000.0,6.26,6.26,6.25,6.25,160000.0
2011-09-01 12:45:00,6.25,6.26,6.25,6.25,205000.0,6.25,6.26,6.25,6.25,205000.0
2011-09-01 12:50:00,6.25,6.26,6.24,6.24,190000.0,6.25,6.26,6.24,6.24,190000.0
2011-09-01 12:55:00,6.25,6.26,6.24,6.24,250000.0,6.25,6.26,6.24,6.24,250000.0
2011-09-01 13:00:00,6.24,6.24,6.23,6.24,245000.0,6.24,6.24,6.23,6.24,245000.0
2011-09-01 13:05:00,6.23,6.23,6.22,6.22,185000.0,6.23,6.23,6.22,6.22,185000.0
2011-09-01 13:10:00,6.22,6.23,6.21,6.22,310000.0,6.22,6.23,6.21,6.22,310000.0
2011-09-01 13:15:00,6.21,6.22,6.21,6.22,125000.0,6.21,6.22,6.21,6.22,125000.0
2011-09-01 13:20:00,6.22,6.22,6.21,6.21,195000.0,6.22,6.22,6.21,6.21,195000.0
2011-09-01 13:25:00,6.22,6.23,6.21,6.22,215000.0,6.22,6.23,6.21,6.22,215000.0
2011-09-01 13:30:00,6.21,6.22,6.2,6.21,360000.0,6.21,6.22,6.2,6.21,360000.0
2011-09-01 13:35:00,6.2,6.2,6.18,6.19,275000.0,6.2,6.2,6.18,6.19,275000.0
2011-09-01 13:40:00,6.18,6.19,6.18,6.19,265000.0,6.18,6.19,6.18,6.19,265000.0
2011-09-01 13:45:00,6.19,6.2,6.19,6.2,200000.0,6.19,6.2,6.19,6.2,200000.0
2011-09-01 13:50:00,6.19,6.2,6.18,6.18,115000.0,6.19,6.2,6.18,6.18,115000.0
2011-09-01 13:55:00,6.19,6.2,6.18,6.18,210000.0,6.19,6.2,6.18,6.18,210000.0
2011-09-01 14:00:00,6.19,6.19,6.16,6.16,460000.0,6.19,6.19,6.16,6.16,460000.0
2011-09-01 14:05:00,6.17,6.18,6.16,6.18,390000.0,6.17,6.18,6.16,6.18,390000.0
2011-09-01 14:10:00,6.18,6.19,6.18,6.19,145000.0,6.18,6.19,6.18,6.19,145000.0
2011-09-01 14:15:00,6.19,6.19,6.18,6.18,325000.0,6.19,6.19,6.18,6.18,325000.0
2011-09-01 14:20:00,6.18,6.19,6.17,6.18,505000.0,6.18,6.19,6.17,6.18,505000.0
2011-09-01 14:25:00,6.17,6.18,6.17,6.18,300000.0,6.17,6.18,6.17,6.18,300000.0
2011-09-01 14:30:00,6.18,6.19,6.18,6.19,310000.0,6.18,6.19,6.18,6.19,310000.0
2011-09-01 14:35:00,6.18,6.19,6.18,6.19,100000.0,6.18,6.19,6.18,6.19,100000.0
2011-09-01 14:40:00,6.19,6.21,6.19,6.2,295000.0,6.19,6.21,6.19,6.2,295000.0
2011-09-01 14:45:00,6.2,6.21,6.19,6.19,335000.0,6.2,6.21,6.19,6.19,335000.0
2011-09-01 14:50:00,6.19,6.2,6.19,6.2,385000.0,6.19,6.2,6.19,6.2,385000.0
2011-09-01 14:55:00,6.2,6.2,6.19,6.19,70000.0,6.2,6.2,6.19,6.19,70000.0
2011-09-01 15:00:00,6.2,6.2,6.17,6.18,195000.0,6.2,6.2,6.17,6.18,195000.0
2011-09-01 15:05:00,6.18,6.19,6.17,6.19,325000.0,6.18,6.19,6.17,6.19,325000.0
2011-09-01 15:10:00,6.19,6.19,6.17,6.19,245000.0,6.19,6.19,6.17,6.19,245000.0
2011-09-01 15:15:00,6.18,6.19,6.18,6.18,295000.0,6.18,6.19,6.18,6.18,295000.0
2011-09-01 15:20:00,6.18,6.19,6.17,6.19,330000.0,6.18,6.19,6.17,6.19,330000.0
2011-09-01 15:25:00,6.19,6.2,6.18,6.19,210000.0,6.19,6.2,6.18,6.19,210000.0
2011-09-01 15:30:00,6.19,6.19,6.18,6.18,300000.0,6.19,6.19,6.18,6.18,300000.0
2011-09-01 15:35:00,6.18,6.19,6.17,6.18,345000.0,6.18,6.19,6.17,6.18,345000.0
2011-09-01 15:40:00,6.18,6.18,6.17,6.18,480000.0,6.18,6.18,6.17,6.18,480000.0
2011-09-01 15:45:00,6.18,6.19,6.17,6.19,620000.0,6.18,6.19,6.17,6.19,620000.0
2011-09-01 15:50:00,6.19,6.19,6.18,6.19,645000.0,6.19,6.19,6.18,6.19,645000.0
2011-09-01 15:55:00,6.19,6.19,6.18,6.18,615000.0,6.19,6.19,6.18,6.18,615000.0
2011-09-02 09:30:00,6.05,6.06,6.02,6.02,1150000.0,6.05,6.06,6.02,6.02,1150000.0
2011-09-02 09:35:00,6.02,6.03,6.01,6.03,725000.0,6.02,6.03,6.01,6.03,725000.0
2011-09-02 09:40:00,6.03,6.04,6.02,6.03,685000.0,6.03,6.04,6.02,6.03,685000.0
2011-09-02 09:45:00,6.02,6.09,6.02,6.08,815000.0,6.02,6.09,6.02,6.08,815000.0
2011-09-02 09:50:00,6.08,6.1,6.08,6.09,505000.0,6.08,6.1,6.08,6.09,505000.0
2011-09-02 09:55:00,6.09,6.09,6.07,6.09,540000.0,6.09,6.09,6.07,6.09,540000.0
2011-09-02 10:00:00,6.09,6.11,6.09,6.1,525000.0,6.09,6.11,6.09,6.1,525000.0
2011-09-02 10:05:00,6.1,6.14,6.09,6.14,415000.0,6.1,6.14,6.09,6.14,415000.0
2011-09-02 10:10:00,6.13,6.14,6.12,6.12,605000.0,6.13,6.14,6.12,6.12,605000.0
2011-09-02 10:15:00,6.12,6.13,6.11,6.13,305000.0,6.12,6.13,6.11,6.13,305000.0
2011-09-02 10:20:00,6.13,6.13,6.11,6.12,360000.0,6.13,6.13,6.11,6.12,360000.0
2011-09-02 10:25:00,6.13,6.14,6.13,6.14,310000.0,6.13,6.14,6.13,6.14,310000.0
2011-09-02 10:30:00,6.13,6.14,6.12,6.13,395000.0,6.13,6.14,6.12,6.13,395000.0
2011-09-02 10:35:00,6.13,6.13,6.1,6.1,730000.0,6.13,6.13,6.1,6.1,730000.0
2011-09-02 10:40:00,6.1,6.12,6.1,6.1,185000.0,6.1,6.12,6.1,6.1,185000.0
2011-09-02 10:45:00,6.1,6.12,6.09,6.11,310000.0,6.1,6.12,6.09,6.11,310000.0
2011-09-02 10:50:00,6.11,6.13,6.1,6.12,630000.0,6.11,6.13,6.1,6.12,630000.0
2011-09-02 10:55:00,6.13,6.14,6.12,6.13,395000.0,6.13,6.14,6.12,6.13,395000.0
2011-09-02 11:00:00,6.13,6.14,6.13,6.14,460000.0,6.13,6.14,6.13,6.14,460000.0
2011-09-02 11:05:00,6.14,6.15,6.13,6.15,260000.0,6.14,6.15,6.13,6.15,260000.0
2011-09-02 11:10:00,6.14,6.16,6.14,6.15,285000.0,6.14,6.16,6.14,6.15,285000.0
2011-09-02 11:15:00,6.15,6.17,6.15,6.16,375000.0,6.15,6.17,6.15,6.16,375000.0
2011-09-02 11:20:00,6.16,6.18,6.15,6.16,395000.0,6.16,6.18,6.15,6.16,395000.0
2011-09-02 11:25:00,6.16,6.17,6.16,6.16,335000.0,6.16,6.17,6.16,6.16,335000.0
2011-09-02 11:30:00,6.16,6.16,6.15,6.16,215000.0,6.16,6.16,6.15,6.16,215000.0
2011-09-02 11:35:00,6.16,6.18,6.16,6.18,625000.0,6.16,6.18,6.16,6.18,625000.0
2011-09-02 11:40:00,6.18,6.19,6.18,6.18,395000.0,6.18,6.19,6.18,6.18,395000.0
2011-09-02 11:45:00,6.18,6.19,6.17,6.17,580000.0,6.18,6.19,6.17,6.17,580000.0
2011-09-02 11:50:00,6.17,6.19,6.17,6.19,690000.0,6.17,6.19,6.17,6.19,690000.0
2011-09-02 11:55:00,6.19,6.19,6.17,6.17,560000.0,6.19,6.19,6.17,6.17,560000.0
2011-09-02 12:00:00,6.18,6.19,6.18,6.19,300000.0,6.18,6.19,6.18,6.19,300000.0
2011-09-02 12:05:00,6.19,6.2,6.18,6.18,230000.0,6.19,6.2,6.18,6.18,230000.0
2011-09-02 12:10:00,6.18,6.19,6.18,6.19,90000.0,6.18,6.19,6.18,6.19,90000.0
2011-09-02 12:15:00,6.19,6.19,6.18,6.18,165000.0,6.19,6.19,6.18,6.18,165000.0
2011-09-02 12:20:00,6.18,6.2,6.18,6.19,255000.0,6.18,6.2,6.18,6.19,255000.0
2011-09-02 12:25:00,6.19,6.19,6.18,6.19,200000.0,6.19,6.19,6.18,6.19,200000.0
2011-09-02 12:30:00,6.19,6.19,6.18,6.18,220000.0,6.19,6.19,6.18,6.18,220000.0
2011-09-02 12:35:00,6.18,6.18,6.17,6.18,115000.0,6.18,6.18,6.17,6.18,115000.0
2011-09-02 12:40:00,6.18,6.18,6.17,6.18,320000.0,6.18,6.18,6.17,6.18,320000.0
2011-09-02 12:45:00,6.18,6.18,6.17,6.17,315000.0,6.18,6.18,6.17,6.17,315000.0
2011-09-02 12:50:00,6.17,6.17,6.16,6.16,285000.0,6.17,6.17,6.16,6.16,285000.0
2011-09-02 12:55:00,6.16,6.17,6.16,6.17,185000.0,6.16,6.17,6.16,6.17,185000.0
2011-09-02 13:00:00,6.17,6.17,6.15,6.16,445000.0,6.17,6.17,6.15,6.16,445000.0
2011-09-02 13:05:00,6.16,6.16,6.15,6.15,75000.0,6.16,6.16,6.15,6.15,75000.0
2011-09-02 13:10:00,6.15,6.15,6.14,6.14,200000.0,6.15,6.15,6.14,6.14,200000.0
2011-09-02 13:15:00,6.14,6.14,6.13,6.14,365000.0,6.14,6.14,6.13,6.14,365000.0
2011-09-02 13:20:00,6.14,6.15,6.14,6.14,225000.0,6.14,6.15,6.14,6.14,225000.0
2011-09-02 13:25:00,6.14,6.14,6.13,6.13,185000.0,6.14,6.14,6.13,6.13,185000.0
2011-09-02 13:30:00,6.13,6.14,6.13,6.13,235000.0,6.13,6.14,6.13,6.13,235000.0
2011-09-02 13:35:00,6.13,6.14,6.12,6.13,210000.0,6.13,6.14,6.12,6.13,210000.0
2011-09-02 13:40:00,6.13,6.13,6.13,6.13,145000.0,6.13,6.13,6.13,6.13,145000.0
2011-09-02 13:45:00,6.13,6.14,6.13,6.14,420000.0,6.13,6.14,6.13,6.14,420000.0
2011-09-02 13:50:00,6.14,6.15,6.13,6.14,540000.0,6.14,6.15,6.13,6.14,540000.0
2011-09-02 13:55:00,6.14,6.15,6.14,6.15,85000.0,6.14,6.15,6.14,6.15,85000.0
2011-09-02 14:00:00,6.14,6.15,6.13,6.14,320000.0,6.14,6.15,6.13,6.14,320000.0
2011-09-02 14:05:00,6.14,6.14,6.13,6.14,140000.0,6.14,6.14,6.13,6.14,140000.0
2011-09-02 14:10:00,6.14,6.14,6.12,6.13,510000.0,6.14,6.14,6.12,6.13,510000.0
2011-09-02 14:15:00,6.13,6.14,6.11,6.11,715000.0,6.13,6.14,6.11,6.11,715000.0
2011-09-02 14:20:00,6.12,6.12,6.1,6.1,485000.0,6.12,6.12,6.1,6.1,485000.0
2011-09-02 14:25:00,6.1,6.11,6.1,6.1,375000.0,6.1,6.11,6.1,6.1,375000.0
2011-09-02 14:30:00,6.1,6.1,6.08,6.1,485000.0,6.1,6.1,6.08,6.1,485000.0
2011-09-02 14:35:00,6.1,6.1,6.09,6.1,245000.0,6.1,6.1,6.09,6.1,245000.0
2011-09-02 14:40:00,6.1,6.11,6.1,6.1,240000.0,6.1,6.11,6.1,6.1,240000.0
2011-09-02 14:45:00,6.1,6.11,6.09,6.09,185000.0,6.1,6.11,6.09,6.09,185000.0
2011-09-02 14:50:00,6.09,6.11,6.09,6.1,230000.0,6.09,6.11,6.09,6.1,230000.0
2011-09-02 14:55:00,6.1,6.1,6.1,6.1,105000.0,6.1,6.1,6.1,6.1,105000.0
2011-09-02 15:00:00,6.1,6.11,6.09,6.1,335000.0,6.1,6.11,6.09,6.1,335000.0
2011-09-02 15:05:00,6.09,6.1,6.09,6.09,185000.0,6.09,6.1,6.09,6.09,185000.0
2011-09-02 15:10:00,6.09,6.1,6.09,6.1,240000.0,6.09,6.1,6.09,6.1,240000.0
2011-09-02 15:15:00,6.09,6.09,6.08,6.08,410000.0,6.09,6.09,6.08,6.08,410000.0
2011-09-02 15:20:00,6.09,6.1,6.09,6.09,335000.0,6.09,6.1,6.09,6.09,335000.0
2011-09-02 15:25:00,6.1,6.1,6.09,6.1,275000.0,6.1,6.1,6.09,6.1,275000.0
2011-09-02 15:30:00,6.1,6.12,6.09,6.11,255000.0,6.1,6.12,6.09,6.11,255000.0
2011-09-02 15:35:00,6.12,6.12,6.11,6.12,500000.0,6.12,6.12,6.11,6.12,500000.0
2011-09-02 15:40:00,6.12,6.14,6.12,6.12,760000.0,6.12,6.14,6.12,6.12,760000.0
2011-09-02 15:45:00,6.12,6.13,6.11,6.12,700000.0,6.12,6.13,6.11,6.12,700000.0
2011-09-02 15:50:00,6.11,6.12,6.11,6.12,580000.0,6.11,6.12,6.11,6.12,580000.0
2011-09-02 15:55:00,6.12,6.13,6.11,6.12,1105000.0,6.12,6.13,6.11,6.12,1105000.0
2011-09-06 09:30:00,5.98,6.0,5.95,5.96,1375000.0,5.98,6.0,5.95,5.96,1375000.0
2011-09-06 09:35:00,5.97,6.0,5.96,6.0,745000.0,5.97,6.0,5.96,6.0,745000.0
2011-09-06 09:40:00,6.0,6.03,5.99,6.03,1795000.0,6.0,6.03,5.99,6.03,1795000.0
2011-09-06 09:45:00,6.03,6.06,6.02,6.03,1080000.0,6.03,6.06,6.02,6.03,1080000.0
2011-09-06 09:50:00,6.03,6.07,6.02,6.06,810000.0,6.03,6.07,6.02,6.06,810000.0
2011-09-06 09:55:00,6.05,6.06,6.04,6.05,320000.0,6.05,6.06,6.04,6.05,320000.0
2011-09-06 10:00:00,6.07,6.08,6.05,6.07,770000.0,6.07,6.08,6.05,6.07,770000.0
2011-09-06 10:05:00,6.08,6.08,6.02,6.04,335000.0,6.08,6.08,6.02,6.04,335000.0
2011-09-06 10:10:00,6.04,6.05,6.02,6.03,260000.0,6.04,6.05,6.02,6.03,260000.0
2011-09-06 10:15:00,6.03,6.04,6.02,6.02,440000.0,6.03,6.04,6.02,6.02,440000.0
2011-09-06 10:20:00,6.01,6.02,6.0,6.0,155000.0,6.01,6.02,6.0,6.0,155000.0
2011-09-06 10:25:00,6.01,6.01,5.98,5.98,375000.0,6.01,6.01,5.98,5.98,375000.0
2011-09-06 10:30:00,5.98,5.99,5.96,5.97,680000.0,5.98,5.99,5.96,5.97,680000.0
2011-09-06 10:35:00,5.97,5.98,5.96,5.96,515000.0,5.97,5.98,5.96,5.96,515000.0
2011-09-06 10:40:00,5.97,6.0,5.97,5.98,1235000.0,5.97,6.0,5.97,5.98,1235000.0
2011-09-06 10:45:00,5.97,5.97,5.96,5.96,165000.0,5.97,5.97,5.96,5.96,165000.0
2011-09-06 10:50:00,5.96,5.98,5.96,5.98,790000.0,5.96,5.98,5.96,5.98,790000.0
2011-09-06 10:55:00,5.98,6.0,5.98,6.0,370000.0,5.98,6.0,5.98,6.0,370000.0
2011-09-06 11:00:00,5.99,6.0,5.98,5.99,240000.0,5.99,6.0,5.98,5.99,240000.0
2011-09-06 11:05:00,5.98,6.0,5.98,6.0,155000.0,5.98,6.0,5.98,6.0,155000.0
2011-09-06 11:10:00,6.0,6.02,5.99,6.02,890000.0,6.0,6.02,5.99,6.02,890000.0
2011-09-06 11:15:00,6.02,6.05,6.01,6.04,700000.0,6.02,6.05,6.01,6.04,700000.0
2011-09-06 11:20:00,6.04,6.05,6.03,6.04,910000.0,6.04,6.05,6.03,6.04,910000.0
2011-09-06 11:25:00,6.04,6.05,6.04,6.05,150000.0,6.04,6.05,6.04,6.05,150000.0
2011-09-06 11:30:00,6.05,6.07,6.05,6.07,515000.0,6.05,6.07,6.05,6.07,515000.0
2011-09-06 11:35:00,6.06,6.07,6.06,6.06,290000.0,6.06,6.07,6.06,6.06,290000.0
2011-09-06 11:40:00,6.05,6.06,6.04,6.05,360000.0,6.05,6.06,6.04,6.05,360000.0
2011-09-06 11:45:00,6.06,6.06,6.05,6.06,1025000.0,6.06,6.06,6.05,6.06,1025000.0
2011-09-06 11:50:00,6.05,6.07,6.05,6.07,330000.0,6.05,6.07,6.05,6.07,330000.0
2011-09-06 11:55:00,6.06,6.08,6.06,6.07,265000.0,6.06,6.08,6.06,6.07,265000.0
2011-09-06 12:00:00,6.07,6.09,6.07,6.08,390000.0,6.07,6.09,6.07,6.08,390000.0
2011-09-06 12:05:00,6.08,6.1,6.08,6.09,535000.0,6.08,6.1,6.08,6.09,535000.0
2011-09-06 12:10:00,6.08,6.1,6.07,6.09,395000.0,6.08,6.1,6.07,6.09,395000.0
2011-09-06 12:15:00,6.09,6.11,6.09,6.1,505000.0,6.09,6.11,6.09,6.1,505000.0
2011-09-06 12:20:00,6.1,6.12,6.1,6.12,230000.0,6.1,6.12,6.1,6.12,230000.0
2011-09-06 12:25:00,6.12,6.12,6.11,6.11,900000.0,6.12,6.12,6.11,6.11,900000.0
2011-09-06 12:30:00,6.1,6.11,6.1,6.11,345000.0,6.1,6.11,6.1,6.11,345000.0
2011-09-06 12:35:00,6.1,6.11,6.1,6.11,285000.0,6.1,6.11,6.1,6.11,285000.0
2011-09-06 12:40:00,6.11,6.12,6.1,6.1,135000.0,6.11,6.12,6.1,6.1,135000.0
2011-09-06 12:45:00,6.1,6.11,6.09,6.1,255000.0,6.1,6.11,6.09,6.1,255000.0
2011-09-06 12:50:00,6.1,6.11,6.08,6.09,200000.0,6.1,6.11,6.08,6.09,200000.0
2011-09-06 12:55:00,6.09,6.1,6.09,6.1,175000.0,6.09,6.1,6.09,6.1,175000.0
2011-09-06 13:00:00,6.1,6.1,6.09,6.09,205000.0,6.1,6.1,6.09,6.09,205000.0
2011-09-06 13:05:00,6.09,6.09,6.09,6.09,170000.0,6.09,6.09,6.09,6.09,170000.0
2011-09-06 13:10:00,6.09,6.11,6.09,6.11,300000.0,6.09,6.11,6.09,6.11,300000.0
2011-09-06 13:15:00,6.1,6.11,6.1,6.11,225000.0,6.1,6.11,6.1,6.11,225000.0
2011-09-06 13:20:00,6.11,6.13,6.11,6.13,420000.0,6.11,6.13,6.11,6.13,420000.0
2011-09-06 13:25:00,6.13,6.13,6.12,6.12,240000.0,6.13,6.13,6.12,6.12,240000.0
2011-09-06 13:30:00,6.12,6.13,6.11,6.13,250000.0,6.12,6.13,6.11,6.13,250000.0
2011-09-06 13:35:00,6.12,6.14,6.12,6.14,170000.0,6.12,6.14,6.12,6.14,170000.0
2011-09-06 13:40:00,6.14,6.16,6.13,6.15,350000.0,6.14,6.16,6.13,6.15,350000.0
2011-09-06 13:45:00,6.16,6.16,6.15,6.16,315000.0,6.16,6.16,6.15,6.16,315000.0
2011-09-06 13:50:00,6.16,6.18,6.16,6.18,435000.0,6.16,6.18,6.16,6.18,435000.0
2011-09-06 13:55:00,6.17,6.18,6.17,6.17,380000.0,6.17,6.18,6.17,6.17,380000.0
2011-09-06 14:00:00,6.17,6.18,6.16,6.17,1240000.0,6.17,6.18,6.16,6.17,1240000.0
2011-09-06 14:05:00,6.17,6.18,6.17,6.18,525000.0,6.17,6.18,6.17,6.18,525000.0
2011-09-06 14:10:00,6.18,6.2,6.18,6.18,275000.0,6.18,6.2,6.18,6.18,275000.0
2011-09-06 14:15:00,6.19,6.21,6.19,6.21,1075000.0,6.19,6.21,6.19,6.21,1075000.0
2011-09-06 14:20:00,6.2,6.21,6.2,6.21,740000.0,6.2,6.21,6.2,6.21,740000.0
2011-09-06 14:25:00,6.21,6.22,6.2,6.21,990000.0,6.21,6.22,6.2,6.21,990000.0
2011-09-06 14:30:00,6.21,6.21,6.21,6.21,830000.0,6.21,6.21,6.21,6.21,830000.0
2011-09-06 14:35:00,6.21,6.21,6.2,6.2,385000.0,6.21,6.21,6.2,6.2,385000.0
2011-09-06 14:40:00,6.2,6.2,6.18,6.2,350000.0,6.2,6.2,6.18,6.2,350000.0
2011-09-06 14:45:00,6.2,6.2,6.19,6.19,200000.0,6.2,6.2,6.19,6.19,200000.0
2011-09-06 14:50:00,6.19,6.19,6.18,6.19,340000.0,6.19,6.19,6.18,6.19,340000.0
2011-09-06 14:55:00,6.18,6.19,6.17,6.17,395000.0,6.18,6.19,6.17,6.17,395000.0
2011-09-06 15:00:00,6.17,6.18,6.16,6.17,900000.0,6.17,6.18,6.16,6.17,900000.0
2011-09-06 15:05:00,6.17,6.17,6.16,6.16,465000.0,6.17,6.17,6.16,6.16,465000.0
2011-09-06 15:10:00,6.16,6.16,6.14,6.14,930000.0,6.16,6.16,6.14,6.14,930000.0
2011-09-06 15:15:00,6.14,6.14,6.12,6.13,400000.0,6.14,6.14,6.12,6.13,400000.0
2011-09-06 15:20:00,6.13,6.16,6.13,6.16,365000.0,6.13,6.16,6.13,6.16,365000.0
2011-09-06 15:25:00,6.16,6.17,6.16,6.16,320000.0,6.16,6.17,6.16,6.16,320000.0
2011-09-06 15:30:00,6.16,6.16,6.14,6.14,760000.0,6.16,6.16,6.14,6.14,760000.0
2011-09-06 15:35:00,6.15,6.18,6.14,6.18,515000.0,6.15,6.18,6.14,6.18,515000.0
2011-09-06 15:40:00,6.18,6.19,6.17,6.19,605000.0,6.18,6.19,6.17,6.19,605000.0
2011-09-06 15:45:00,6.19,6.2,6.17,6.19,825000.0,6.19,6.2,6.17,6.19,825000.0
2011-09-06 15:50:00,6.19,6.21,6.19,6.21,1145000.0,6.19,6.21,6.19,6.21,1145000.0
2011-09-06 15:55:00,6.21,6.22,6.21,6.22,1035000.0,6.21,6.22,6.21,6.22,1035000.0
2011-09-07 09:30:00,6.28,6.28,6.21,6.22,1330000.0,6.28,6.28,6.21,6.22,1330000.0
2011-09-07 09:35:00,6.22,6.23,6.16,6.18,1355000.0,6.22,6.23,6.16,6.18,1355000.0
2011-09-07 09:40:00,6.17,6.18,6.16,6.17,1145000.0,6.17,6.18,6.16,6.17,1145000.0
2011-09-07 09:45:00,6.17,6.18,6.16,6.18,1140000.0,6.17,6.18,6.16,6.18,1140000.0
2011-09-07 09:50:00,6.18,6.2,6.18,6.19,950000.0,6.18,6.2,6.18,6.19,950000.0
2011-09-07 09:55:00,6.19,6.21,6.19,6.2,660000.0,6.19,6.21,6.19,6.2,660000.0
2011-09-07 10:00:00,6.19,6.21,6.19,6.2,1335000.0,6.19,6.21,6.19,6.2,1335000.0
2011-09-07 10:05:00,6.2,6.21,6.18,6.2,490000.0,6.2,6.21,6.18,6.2,490000.0
2011-09-07 10:10:00,6.2,6.2,6.18,6.19,285000.0,6.2,6.2,6.18,6.19,285000.0
2011-09-07 10:15:00,6.19,6.2,6.18,6.2,735000.0,6.19,6.2,6.18,6.2,735000.0
2011-09-07 10:20:00,6.2,6.2,6.18,6.19,705000.0,6.2,6.2,6.18,6.19,705000.0
2011-09-07 10:25:00,6.2,6.2,6.18,6.19,250000.0,6.2,6.2,6.18,6.19,250000.0
2011-09-07 10:30:00,6.19,6.2,6.17,6.17,795000.0,6.19,6.2,6.17,6.17,795000.0
2011-09-07 10:35:00,6.17,6.18,6.15,6.16,705000.0,6.17,6.18,6.15,6.16,705000.0
2011-09-07 10:40:00,6.16,6.17,6.15,6.16,425000.0,6.16,6.17,6.15,6.16,425000.0
2011-09-07 10:45:00,6.16,6.16,6.15,6.15,200000.0,6.16,6.16,6.15,6.15,200000.0
2011-09-07 10:50:00,6.15,6.15,6.14,6.15,535000.0,6.15,6.15,6.14,6.15,535000.0
2011-09-07 10:55:00,6.15,6.16,6.15,6.15,475000.0,6.15,6.16,6.15,6.15,475000.0
2011-09-07 11:00:00,6.15,6.16,6.15,6.16,490000.0,6.15,6.16,6.15,6.16,490000.0
2011-09-07 11:05:00,6.16,6.17,6.16,6.16,235000.0,6.16,6.17,6.16,6.16,235000.0
2011-09-07 11:10:00,6.16,6.16,6.15,6.16,245000.0,6.16,6.16,6.15,6.16,245000.0
2011-09-07 11:15:00,6.16,6.17,6.15,6.16,205000.0,6.16,6.17,6.15,6.16,205000.0
2011-09-07 11:20:00,6.16,6.16,6.15,6.15,245000.0,6.16,6.16,6.15,6.15,245000.0
2011-09-07 11:25:00,6.15,6.16,6.15,6.16,1235000.0,6.15,6.16,6.15,6.16,1235000.0
2011-09-07 11:30:00,6.15,6.17,6.15,6.17,270000.0,6.15,6.17,6.15,6.17,270000.0
2011-09-07 11:35:00,6.17,6.17,6.16,6.17,235000.0,6.17,6.17,6.16,6.17,235000.0
2011-09-07 11:40:00,6.17,6.18,6.17,6.17,115000.0,6.17,6.18,6.17,6.17,115000.0
2011-09-07 11:45:00,6.17,6.17,6.17,6.17,140000.0,6.17,6.17,6.17,6.17,140000.0
2011-09-07 11:50:00,6.17,6.18,6.17,6.18,510000.0,6.17,6.18,6.17,6.18,510000.0
2011-09-07 11:55:00,6.18,6.18,6.17,6.18,175000.0,6.18,6.18,6.17,6.18,175000.0
2011-09-07 12:00:00,6.18,6.18,6.17,6.17,415000.0,6.18,6.18,6.17,6.17,415000.0
2011-09-07 12:05:00,6.18,6.18,6.18,6.18,305000.0,6.18,6.18,6.18,6.18,305000.0
2011-09-07 12:10:00,6.18,6.2,6.18,6.19,260000.0,6.18,6.2,6.18,6.19,260000.0
2011-09-07 12:15:00,6.19,6.2,6.19,6.19,140000.0,6.19,6.2,6.19,6.19,140000.0
2011-09-07 12:20:00,6.2,6.2,6.19,6.19,1260000.0,6.2,6.2,6.19,6.19,1260000.0
2011-09-07 12:25:00,6.19,6.19,6.18,6.18,190000.0,6.19,6.19,6.18,6.18,190000.0
2011-09-07 12:30:00,6.18,6.2,6.18,6.2,445000.0,6.18,6.2,6.18,6.2,445000.0
2011-09-07 12:35:00,6.19,6.2,6.19,6.19,225000.0,6.19,6.2,6.19,6.19,225000.0
2011-09-07 12:40:00,6.2,6.2,6.19,6.19,170000.0,6.2,6.2,6.19,6.19,170000.0
2011-09-07 12:45:00,6.19,6.19,6.19,6.19,205000.0,6.19,6.19,6.19,6.19,205000.0
2011-09-07 12:50:00,6.19,6.19,6.19,6.19,215000.0,6.19,6.19,6.19,6.19,215000.0
2011-09-07 12:55:00,6.19,6.2,6.19,6.19,400000.0,6.19,6.2,6.19,6.19,400000.0
2011-09-07 13:00:00,6.2,6.21,6.19,6.21,440000.0,6.2,6.21,6.19,6.21,440000.0
2011-09-07 13:05:00,6.21,6.22,6.21,6.22,445000.0,6.21,6.22,6.21,6.22,445000.0
2011-09-07 13:10:00,6.22,6.22,6.21,6.22,220000.0,6.22,6.22,6.21,6.22,220000.0
2011-09-07 13:15:00,6.21,6.22,6.21,6.22,280000.0,6.21,6.22,6.21,6.22,280000.0
2011-09-07 13:20:00,6.22,6.22,6.21,6.22,185000.0,6.22,6.22,6.21,6.22,185000.0
2011-09-07 13:25:00,6.22,6.22,6.2,6.2,390000.0,6.22,6.22,6.2,6.2,390000.0
2011-09-07 13:30:00,6.2,6.21,6.2,6.2,305000.0,6.2,6.21,6.2,6.2,305000.0
2011-09-07 13:35:00,6.19,6.2,6.19,6.19,690000.0,6.19,6.2,6.19,6.19,690000.0
2011-09-07 13:40:00,6.19,6.19,6.18,6.18,750000.0,6.19,6.19,6.18,6.18,750000.0
2011-09-07 13:45:00,6.18,6.18,6.18,6.18,340000.0,6.18,6.18,6.18,6.18,340000.0
2011-09-07 13:50:00,6.18,6.18,6.17,6.17,275000.0,6.18,6.18,6.17,6.17,275000.0
2011-09-07 13:55:00,6.17,6.18,6.17,6.17,195000.0,6.17,6.18,6.17,6.17,195000.0
2011-09-07 14:00:00,6.17,6.17,6.16,6.17,275000.0,6.17,6.17,6.16,6.17,275000.0
2011-09-07 14:05:00,6.18,6.18,6.16,6.16,410000.0,6.18,6.18,6.16,6.16,410000.0
2011-09-07 14:10:00,6.17,6.18,6.16,6.17,390000.0,6.17,6.18,6.16,6.17,390000.0
2011-09-07 14:15:00,6.17,6.17,6.16,6.16,345000.0,6.17,6.17,6.16,6.16,345000.0
2011-09-07 14:20:00,6.16,6.16,6.15,6.16,225000.0,6.16,6.16,6.15,6.16,225000.0
2011-09-07 14:25:00,6.16,6.17,6.16,6.17,375000.0,6.16,6.17,6.16,6.17,375000.0
2011-09-07 14:30:00,6.17,6.17,6.16,6.17,150000.0,6.17,6.17,6.16,6.17,150000.0
2011-09-07 14:35:00,6.17,6.17,6.16,6.16,235000.0,6.17,6.17,6.16,6.16,235000.0
2011-09-07 14:40:00,6.17,6.17,6.16,6.17,310000.0,6.17,6.17,6.16,6.17,310000.0
2011-09-07 14:45:00,6.18,6.18,6.17,6.18,415000.0,6.18,6.18,6.17,6.18,415000.0
2011-09-07 14:50:00,6.18,6.18,6.17,6.17,470000.0,6.18,6.18,6.17,6.17,470000.0
2011-09-07 14:55:00,6.17,6.19,6.17,6.19,315000.0,6.17,6.19,6.17,6.19,315000.0
2011-09-07 15:00:00,6.19,6.19,6.18,6.18,395000.0,6.19,6.19,6.18,6.18,395000.0
2011-09-07 15:05:00,6.18,6.18,6.18,6.18,595000.0,6.18,6.18,6.18,6.18,595000.0
2011-09-07 15:10:00,6.18,6.18,6.17,6.18,260000.0,6.18,6.18,6.17,6.18,260000.0
2011-09-07 15:15:00,6.18,6.18,6.17,6.18,325000.0,6.18,6.18,6.17,6.18,325000.0
2011-09-07 15:20:00,6.18,6.18,6.18,6.18,325000.0,6.18,6.18,6.18,6.18,325000.0
2011-09-07 15:25:00,6.18,6.18,6.17,6.18,580000.0,6.18,6.18,6.17,6.18,580000.0
2011-09-07 15:30:00,6.18,6.18,6.18,6.18,750000.0,6.18,6.18,6.18,6.18,750000.0
2011-09-07 15:35:00,6.17,6.18,6.16,6.17,500000.0,6.17,6.18,6.16,6.17,500000.0
2011-09-07 15:40:00,6.17,6.18,6.17,6.17,795000.0,6.17,6.18,6.17,6.17,795000.0
2011-09-07 15:45:00,6.17,6.18,6.16,6.17,630000.0,6.17,6.18,6.16,6.17,630000.0
2011-09-07 15:50:00,6.17,6.17,6.16,6.17,575000.0,6.17,6.17,6.16,6.17,575000.0
2011-09-07 15:55:00,6.17,6.18,6.17,6.18,1230000.0,6.17,6.18,6.17,6.18,1230000.0
2011-09-08 09:30:00,6.15,6.2,6.13,6.19,790000.0,6.15,6.2,6.13,6.19,790000.0
2011-09-08 09:35:00,6.19,6.22,6.19,6.21,1010000.0,6.19,6.22,6.19,6.21,1010000.0
2011-09-08 09:40:00,6.21,6.23,6.21,6.21,325000.0,6.21,6.23,6.21,6.21,325000.0
2011-09-08 09:45:00,6.21,6.22,6.19,6.2,355000.0,6.21,6.22,6.19,6.2,355000.0
2011-09-08 09:50:00,6.2,6.21,6.18,6.2,375000.0,6.2,6.21,6.18,6.2,375000.0
2011-09-08 09:55:00,6.19,6.2,6.19,6.2,275000.0,6.19,6.2,6.19,6.2,275000.0
2011-09-08 10:00:00,6.19,6.21,6.18,6.21,295000.0,6.19,6.21,6.18,6.21,295000.0
2011-09-08 10:05:00,6.2,6.23,6.19,6.22,360000.0,6.2,6.23,6.19,6.22,360000.0
2011-09-08 10:10:00,6.22,6.23,6.22,6.23,255000.0,6.22,6.23,6.22,6.23,255000.0
2011-09-08 10:15:00,6.23,6.26,6.22,6.25,435000.0,6.23,6.26,6.22,6.25,435000.0
2011-09-08 10:20:00,6.25,6.26,6.24,6.25,570000.0,6.25,6.26,6.24,6.25,570000.0
2011-09-08 10:25:00,6.26,6.26,6.25,6.26,160000.0,6.26,6.26,6.25,6.26,160000.0
2011-09-08 10:30:00,6.26,6.27,6.25,6.25,930000.0,6.26,6.27,6.25,6.25,930000.0
2011-09-08 10:35:00,6.26,6.26,6.23,6.25,1170000.0,6.26,6.26,6.23,6.25,1170000.0
2011-09-08 10:40:00,6.25,6.26,6.24,6.26,400000.0,6.25,6.26,6.24,6.26,400000.0
2011-09-08 10:45:00,6.26,6.27,6.25,6.25,290000.0,6.26,6.27,6.25,6.25,290000.0
2011-09-08 10:50:00,6.25,6.27,6.25,6.27,225000.0,6.25,6.27,6.25,6.27,225000.0
2011-09-08 10:55:00,6.26,6.32,6.26,6.31,1590000.0,6.26,6.32,6.26,6.31,1590000.0
2011-09-08 11:00:00,6.31,6.31,6.29,6.29,355000.0,6.31,6.31,6.29,6.29,355000.0
2011-09-08 11:05:00,6.3,6.3,6.29,6.29,270000.0,6.3,6.3,6.29,6.29,270000.0
2011-09-08 11:10:00,6.29,6.3,6.29,6.29,215000.0,6.29,6.3,6.29,6.29,215000.0
2011-09-08 11:15:00,6.29,6.31,6.28,6.3,325000.0,6.29,6.31,6.28,6.3,325000.0
2011-09-08 11:20:00,6.3,6.31,6.3,6.3,155000.0,6.3,6.31,6.3,6.3,155000.0
2011-09-08 11:25:00,6.3,6.3,6.3,6.3,215000.0,6.3,6.3,6.3,6.3,215000.0
2011-09-08 11:30:00,6.3,6.31,6.3,6.3,545000.0,6.3,6.31,6.3,6.3,545000.0
2011-09-08 11:35:00,6.3,6.3,6.3,6.3,165000.0,6.3,6.3,6.3,6.3,165000.0
2011-09-08 11:40:00,6.3,6.31,6.3,6.3,130000.0,6.3,6.31,6.3,6.3,130000.0
2011-09-08 11:45:00,6.3,6.3,6.27,6.28,645000.0,6.3,6.3,6.27,6.28,645000.0
2011-09-08 11:50:00,6.28,6.29,6.27,6.27,735000.0,6.28,6.29,6.27,6.27,735000.0
2011-09-08 11:55:00,6.27,6.28,6.25,6.27,620000.0,6.27,6.28,6.25,6.27,620000.0
2011-09-08 12:00:00,6.28,6.28,6.23,6.25,940000.0,6.28,6.28,6.23,6.25,940000.0
2011-09-08 12:05:00,6.25,6.26,6.25,6.26,90000.0,6.25,6.26,6.25,6.26,90000.0
2011-09-08 12:10:00,6.25,6.27,6.25,6.27,90000.0,6.25,6.27,6.25,6.27,90000.0
2011-09-08 12:15:00,6.27,6.27,6.26,6.26,650000.0,6.27,6.27,6.26,6.26,650000.0
2011-09-08 12:20:00,6.26,6.27,6.26,6.26,140000.0,6.26,6.27,6.26,6.26,140000.0
2011-09-08 12:25:00,6.26,6.27,6.26,6.27,70000.0,6.26,6.27,6.26,6.27,70000.0
2011-09-08 12:30:00,6.26,6.26,6.24,6.24,420000.0,6.26,6.26,6.24,6.24,420000.0
2011-09-08 12:35:00,6.24,6.25,6.24,6.24,310000.0,6.24,6.25,6.24,6.24,310000.0
2011-09-08 12:40:00,6.24,6.26,6.24,6.25,190000.0,6.24,6.26,6.24,6.25,190000.0
2011-09-08 12:45:00,6.26,6.27,6.25,6.26,155000.0,6.26,6.27,6.25,6.26,155000.0
2011-09-08 12:50:00,6.25,6.26,6.25,6.26,460000.0,6.25,6.26,6.25,6.26,460000.0
2011-09-08 12:55:00,6.26,6.26,6.25,6.25,215000.0,6.26,6.26,6.25,6.25,215000.0
2011-09-08 13:00:00,6.25,6.26,6.25,6.26,120000.0,6.25,6.26,6.25,6.26,120000.0
2011-09-08 13:05:00,6.26,6.26,6.25,6.25,270000.0,6.26,6.26,6.25,6.25,270000.0
2011-09-08 13:10:00,6.25,6.25,6.22,6.22,245000.0,6.25,6.25,6.22,6.22,245000.0
2011-09-08 13:15:00,6.22,6.24,6.22,6.24,180000.0,6.22,6.24,6.22,6.24,180000.0
2011-09-08 13:20:00,6.24,6.25,6.22,6.24,1105000.0,6.24,6.25,6.22,6.24,1105000.0
2011-09-08 13:25:00,6.24,6.25,6.24,6.24,95000.0,6.24,6.25,6.24,6.24,95000.0
2011-09-08 13:30:00,6.25,6.26,6.22,6.24,360000.0,6.25,6.26,6.22,6.24,360000.0
2011-09-08 13:35:00,6.24,6.26,6.23,6.25,245000.0,6.24,6.26,6.23,6.25,245000.0
2011-09-08 13:40:00,6.25,6.25,6.21,6.22,310000.0,6.25,6.25,6.21,6.22,310000.0
2011-09-08 13:45:00,6.22,6.23,6.21,6.22,375000.0,6.22,6.23,6.21,6.22,375000.0
2011-09-08 13:50:00,6.22,6.22,6.19,6.21,1105000.0,6.22,6.22,6.19,6.21,1105000.0
2011-09-08 13:55:00,6.2,6.21,6.2,6.21,155000.0,6.2,6.21,6.2,6.21,155000.0
2011-09-08 14:00:00,6.21,6.22,6.2,6.22,420000.0,6.21,6.22,6.2,6.22,420000.0
2011-09-08 14:05:00,6.22,6.25,6.22,6.24,915000.0,6.22,6.25,6.22,6.24,915000.0
2011-09-08 14:10:00,6.24,6.24,6.23,6.24,245000.0,6.24,6.24,6.23,6.24,245000.0
2011-09-08 14:15:00,6.23,6.24,6.23,6.23,220000.0,6.23,6.24,6.23,6.23,220000.0
2011-09-08 14:20:00,6.23,6.23,6.2,6.21,390000.0,6.23,6.23,6.2,6.21,390000.0
2011-09-08 14:25:00,6.21,6.22,6.2,6.21,340000.0,6.21,6.22,6.2,6.21,340000.0
2011-09-08 14:30:00,6.21,6.22,6.2,6.22,350000.0,6.21,6.22,6.2,6.22,350000.0
2011-09-08 14:35:00,6.21,6.22,6.21,6.21,105000.0,6.21,6.22,6.21,6.21,105000.0
2011-09-08 14:40:00,6.21,6.22,6.21,6.21,275000.0,6.21,6.22,6.21,6.21,275000.0
2011-09-08 14:45:00,6.21,6.21,6.21,6.21,225000.0,6.21,6.21,6.21,6.21,225000.0
2011-09-08 14:50:00,6.21,6.22,6.2,6.21,490000.0,6.21,6.22,6.2,6.21,490000.0
2011-09-08 14:55:00,6.2,6.21,6.2,6.2,410000.0,6.2,6.21,6.2,6.2,410000.0
2011-09-08 15:00:00,6.2,6.2,6.18,6.18,925000.0,6.2,6.2,6.18,6.18,925000.0
2011-09-08 15:05:00,6.18,6.19,6.17,6.19,1095000.0,6.18,6.19,6.17,6.19,1095000.0
2011-09-08 15:10:00,6.19,6.19,6.18,6.18,755000.0,6.19,6.19,6.18,6.18,755000.0
2011-09-08 15:15:00,6.18,6.19,6.17,6.19,725000.0,6.18,6.19,6.17,6.19,725000.0
2011-09-08 15:20:00,6.19,6.21,6.19,6.21,960000.0,6.19,6.21,6.19,6.21,960000.0
2011-09-08 15:25:00,6.21,6.24,6.21,6.24,690000.0,6.21,6.24,6.21,6.24,690000.0
2011-09-08 15:30:00,6.24,6.25,6.23,6.25,1080000.0,6.24,6.25,6.23,6.25,1080000.0
2011-09-08 15:35:00,6.24,6.25,6.23,6.25,795000.0,6.24,6.25,6.23,6.25,795000.0
2011-09-08 15:40:00,6.25,6.25,6.24,6.25,340000.0,6.25,6.25,6.24,6.25,340000.0
2011-09-08 15:45:00,6.25,6.25,6.24,6.25,655000.0,6.25,6.25,6.24,6.25,655000.0
2011-09-08 15:50:00,6.25,6.25,6.23,6.23,840000.0,6.25,6.25,6.23,6.23,840000.0
2011-09-08 15:55:00,6.23,6.23,6.22,6.22,1600000.0,6.23,6.23,6.22,6.22,1600000.0
2011-09-09 09:30:00,6.16,6.18,6.15,6.16,565000.0,6.16,6.18,6.15,6.16,565000.0
2011-09-09 09:35:00,6.15,6.16,6.12,6.12,875000.0,6.15,6.16,6.12,6.12,875000.0
2011-09-09 09:40:00,6.12,6.14,6.11,6.13,425000.0,6.12,6.14,6.11,6.13,425000.0
2011-09-09 09:45:00,6.13,6.17,6.12,6.16,545000.0,6.13,6.17,6.12,6.16,545000.0
2011-09-09 09:50:00,6.16,6.16,6.13,6.15,420000.0,6.16,6.16,6.13,6.15,420000.0
2011-09-09 09:55:00,6.15,6.16,6.15,6.15,550000.0,6.15,6.16,6.15,6.15,550000.0
2011-09-09 10:00:00,6.15,6.18,6.15,6.17,510000.0,6.15,6.18,6.15,6.17,510000.0
2011-09-09 10:05:00,6.18,6.18,6.15,6.16,240000.0,6.18,6.18,6.15,6.16,240000.0
2011-09-09 10:10:00,6.15,6.16,6.14,6.14,460000.0,6.15,6.16,6.14,6.14,460000.0
2011-09-09 10:15:00,6.14,6.15,6.13,6.15,255000.0,6.14,6.15,6.13,6.15,255000.0
2011-09-09 10:20:00,6.14,6.17,6.14,6.17,270000.0,6.14,6.17,6.14,6.17,270000.0
2011-09-09 10:25:00,6.16,6.19,6.16,6.19,865000.0,6.16,6.19,6.16,6.19,865000.0
2011-09-09 10:30:00,6.19,6.19,6.16,6.17,785000.0,6.19,6.19,6.16,6.17,785000.0
2011-09-09 10:35:00,6.16,6.17,6.15,6.17,265000.0,6.16,6.17,6.15,6.17,265000.0
2011-09-09 10:40:00,6.17,6.18,6.17,6.18,165000.0,6.17,6.18,6.17,6.18,165000.0
2011-09-09 10:45:00,6.17,6.17,6.16,6.17,315000.0,6.17,6.17,6.16,6.17,315000.0
2011-09-09 10:50:00,6.16,6.17,6.16,6.17,300000.0,6.16,6.17,6.16,6.17,300000.0
2011-09-09 10:55:00,6.16,6.16,6.14,6.14,235000.0,6.16,6.16,6.14,6.14,235000.0
2011-09-09 11:00:00,6.14,6.16,6.14,6.16,205000.0,6.14,6.16,6.14,6.16,205000.0
2011-09-09 11:05:00,6.15,6.16,6.15,6.16,255000.0,6.15,6.16,6.15,6.16,255000.0
2011-09-09 11:10:00,6.16,6.18,6.14,6.16,465000.0,6.16,6.18,6.14,6.16,465000.0
2011-09-09 11:15:00,6.15,6.17,6.15,6.15,345000.0,6.15,6.17,6.15,6.15,345000.0
2011-09-09 11:20:00,6.15,6.15,6.11,6.12,745000.0,6.15,6.15,6.11,6.12,745000.0
2011-09-09 11:25:00,6.12,6.13,6.11,6.11,310000.0,6.12,6.13,6.11,6.11,310000.0
2011-09-09 11:30:00,6.12,6.13,6.11,6.13,355000.0,6.12,6.13,6.11,6.13,355000.0
2011-09-09 11:35:00,6.12,6.14,6.12,6.13,415000.0,6.12,6.14,6.12,6.13,415000.0
2011-09-09 11:40:00,6.12,6.13,6.1,6.11,1390000.0,6.12,6.13,6.1,6.11,1390000.0
2011-09-09 11:45:00,6.1,6.1,6.08,6.08,555000.0,6.1,6.1,6.08,6.08,555000.0
2011-09-09 11:50:00,6.08,6.08,6.05,6.07,1275000.0,6.08,6.08,6.05,6.07,1275000.0
2011-09-09 11:55:00,6.07,6.08,6.06,6.06,670000.0,6.07,6.08,6.06,6.06,670000.0
2011-09-09 12:00:00,6.07,6.08,6.05,6.07,915000.0,6.07,6.08,6.05,6.07,915000.0
2011-09-09 12:05:00,6.07,6.07,6.06,6.07,480000.0,6.07,6.07,6.06,6.07,480000.0
2011-09-09 12:10:00,6.07,6.07,6.06,6.06,410000.0,6.07,6.07,6.06,6.06,410000.0
2011-09-09 12:15:00,6.06,6.07,6.05,6.06,290000.0,6.06,6.07,6.05,6.06,290000.0
2011-09-09 12:20:00,6.06,6.08,6.06,6.08,390000.0,6.06,6.08,6.06,6.08,390000.0
2011-09-09 12:25:00,6.08,6.09,6.06,6.07,430000.0,6.08,6.09,6.06,6.07,430000.0
2011-09-09 12:30:00,6.07,6.07,6.03,6.03,740000.0,6.07,6.07,6.03,6.03,740000.0
2011-09-09 12:35:00,6.03,6.04,6.01,6.03,1025000.0,6.03,6.04,6.01,6.03,1025000.0
2011-09-09 12:40:00,6.03,6.04,6.02,6.04,220000.0,6.03,6.04,6.02,6.04,220000.0
2011-09-09 12:45:00,6.04,6.06,6.04,6.06,880000.0,6.04,6.06,6.04,6.06,880000.0
2011-09-09 12:50:00,6.05,6.06,6.05,6.05,105000.0,6.05,6.06,6.05,6.05,105000.0
2011-09-09 12:55:00,6.06,6.09,6.06,6.08,310000.0,6.06,6.09,6.06,6.08,310000.0
2011-09-09 13:00:00,6.08,6.08,6.05,6.06,540000.0,6.08,6.08,6.05,6.06,540000.0
2011-09-09 13:05:00,6.06,6.07,6.06,6.07,195000.0,6.06,6.07,6.06,6.07,195000.0
2011-09-09 13:10:00,6.06,6.1,6.06,6.09,1650000.0,6.06,6.1,6.06,6.09,1650000.0
2011-09-09 13:15:00,6.09,6.1,6.08,6.08,215000.0,6.09,6.1,6.08,6.08,215000.0
2011-09-09 13:20:00,6.08,6.08,6.06,6.07,505000.0,6.08,6.08,6.06,6.07,505000.0
2011-09-09 13:25:00,6.07,6.08,6.07,6.08,115000.0,6.07,6.08,6.07,6.08,115000.0
2011-09-09 13:30:00,6.08,6.08,6.06,6.08,325000.0,6.08,6.08,6.06,6.08,325000.0
2011-09-09 13:35:00,6.07,6.08,6.07,6.08,240000.0,6.07,6.08,6.07,6.08,240000.0
2011-09-09 13:40:00,6.08,6.09,6.08,6.08,215000.0,6.08,6.09,6.08,6.08,215000.0
2011-09-09 13:45:00,6.08,6.09,6.07,6.07,325000.0,6.08,6.09,6.07,6.07,325000.0
2011-09-09 13:50:00,6.07,6.08,6.07,6.08,145000.0,6.07,6.08,6.07,6.08,145000.0
2011-09-09 13:55:00,6.07,6.07,6.06,6.06,500000.0,6.07,6.07,6.06,6.06,500000.0
2011-09-09 14:00:00,6.06,6.06,6.05,6.06,415000.0,6.06,6.06,6.05,6.06,415000.0
2011-09-09 14:05:00,6.05,6.07,6.05,6.06,225000.0,6.05,6.07,6.05,6.06,225000.0
2011-09-09 14:10:00,6.06,6.07,6.04,6.05,240000.0,6.06,6.07,6.04,6.05,240000.0
2011-09-09 14:15:00,6.05,6.05,6.03,6.04,300000.0,6.05,6.05,6.03,6.04,300000.0
2011-09-09 14:20:00,6.04,6.05,6.04,6.05,200000.0,6.04,6.05,6.04,6.05,200000.0
2011-09-09 14:25:00,6.05,6.05,6.03,6.03,325000.0,6.05,6.05,6.03,6.03,325000.0
2011-09-09 14:30:00,6.03,6.03,6.02,6.02,405000.0,6.03,6.03,6.02,6.02,405000.0
2011-09-09 14:35:00,6.02,6.03,6.01,6.03,560000.0,6.02,6.03,6.01,6.03,560000.0
2011-09-09 14:40:00,6.03,6.04,6.03,6.03,420000.0,6.03,6.04,6.03,6.03,420000.0
2011-09-09 14:45:00,6.03,6.04,6.02,6.02,255000.0,6.03,6.04,6.02,6.02,255000.0
2011-09-09 14:50:00,6.02,6.03,6.01,6.02,465000.0,6.02,6.03,6.01,6.02,465000.0
2011-09-09 14:55:00,6.03,6.03,6.02,6.02,385000.0,6.03,6.03,6.02,6.02,385000.0
2011-09-09 15:00:00,6.02,6.03,6.01,6.03,230000.0,6.02,6.03,6.01,6.03,230000.0
2011-09-09 15:05:00,6.03,6.04,6.03,6.04,350000.0,6.03,6.04,6.03,6.04,350000.0
2011-09-09 15:10:00,6.04,6.05,6.03,6.05,635000.0,6.04,6.05,6.03,6.05,635000.0
2011-09-09 15:15:00,6.05,6.07,6.05,6.06,720000.0,6.05,6.07,6.05,6.06,720000.0
2011-09-09 15:20:00,6.06,6.07,6.05,6.06,965000.0,6.06,6.07,6.05,6.06,965000.0
2011-09-09 15:25:00,6.05,6.07,6.05,6.07,1175000.0,6.05,6.07,6.05,6.07,1175000.0
2011-09-09 15:30:00,6.06,6.09,6.06,6.08,985000.0,6.06,6.09,6.06,6.08,985000.0
2011-09-09 15:35:00,6.08,6.13,6.07,6.12,1845000.0,6.08,6.13,6.07,6.12,1845000.0
2011-09-09 15:40:00,6.12,6.12,6.1,6.11,2265000.0,6.12,6.12,6.1,6.11,2265000.0
2011-09-09 15:45:00,6.1,6.12,6.1,6.11,1240000.0,6.1,6.12,6.1,6.11,1240000.0
2011-09-09 15:50:00,6.11,6.13,6.1,6.12,2025000.0,6.11,6.13,6.1,6.12,2025000.0
2011-09-09 15:55:00,6.12,6.13,6.1,6.1,2095000.0,6.12,6.13,6.1,6.1,2095000.0
2011-09-12 09:30:00,6.04,6.07,6.02,6.07,465000.0,6.04,6.07,6.02,6.07,465000.0
2011-09-12 09:35:00,6.06,6.1,6.06,6.1,325000.0,6.06,6.1,6.06,6.1,325000.0
2011-09-12 09:40:00,6.1,6.1,6.08,6.09,305000.0,6.1,6.1,6.08,6.09,305000.0
2011-09-12 09:45:00,6.1,6.12,6.09,6.1,480000.0,6.1,6.12,6.09,6.1,480000.0
2011-09-12 09:50:00,6.1,6.17,6.09,6.17,980000.0,6.1,6.17,6.09,6.17,980000.0
2011-09-12 09:55:00,6.16,6.19,6.14,6.18,1445000.0,6.16,6.19,6.14,6.18,1445000.0
2011-09-12 10:00:00,6.19,6.19,6.15,6.16,595000.0,6.19,6.19,6.15,6.16,595000.0
2011-09-12 10:05:00,6.16,6.19,6.16,6.17,755000.0,6.16,6.19,6.16,6.17,755000.0
2011-09-12 10:10:00,6.17,6.19,6.16,6.16,770000.0,6.17,6.19,6.16,6.16,770000.0
2011-09-12 10:15:00,6.15,6.16,6.12,6.13,1170000.0,6.15,6.16,6.12,6.13,1170000.0
2011-09-12 10:20:00,6.13,6.14,6.11,6.11,405000.0,6.13,6.14,6.11,6.11,405000.0
2011-09-12 10:25:00,6.11,6.12,6.09,6.11,260000.0,6.11,6.12,6.09,6.11,260000.0
2011-09-12 10:30:00,6.11,6.12,6.11,6.11,875000.0,6.11,6.12,6.11,6.11,875000.0
2011-09-12 10:35:00,6.1,6.12,6.1,6.12,475000.0,6.1,6.12,6.1,6.12,475000.0
2011-09-12 10:40:00,6.11,6.11,6.1,6.11,150000.0,6.11,6.11,6.1,6.11,150000.0
2011-09-12 10:45:00,6.11,6.12,6.1,6.11,460000.0,6.11,6.12,6.1,6.11,460000.0
2011-09-12 10:50:00,6.11,6.11,6.1,6.11,190000.0,6.11,6.11,6.1,6.11,190000.0
2011-09-12 10:55:00,6.1,6.1,6.06,6.07,375000.0,6.1,6.1,6.06,6.07,375000.0
2011-09-12 11:00:00,6.06,6.07,6.05,6.07,235000.0,6.06,6.07,6.05,6.07,235000.0
2011-09-12 11:05:00,6.07,6.08,6.07,6.07,670000.0,6.07,6.08,6.07,6.07,670000.0
2011-09-12 11:10:00,6.08,6.08,6.05,6.05,550000.0,6.08,6.08,6.05,6.05,550000.0
2011-09-12 11:15:00,6.05,6.07,6.05,6.07,795000.0,6.05,6.07,6.05,6.07,795000.0
2011-09-12 11:20:00,6.07,6.08,6.06,6.08,40000.0,6.07,6.08,6.06,6.08,40000.0
2011-09-12 11:25:00,6.08,6.1,6.08,6.09,355000.0,6.08,6.1,6.08,6.09,355000.0
2011-09-12 11:30:00,6.1,6.1,6.08,6.1,195000.0,6.1,6.1,6.08,6.1,195000.0
2011-09-12 11:35:00,6.09,6.1,6.09,6.09,165000.0,6.09,6.1,6.09,6.09,165000.0
2011-09-12 11:40:00,6.09,6.1,6.09,6.1,45000.0,6.09,6.1,6.09,6.1,45000.0
2011-09-12 11:45:00,6.1,6.1,6.09,6.09,55000.0,6.1,6.1,6.09,6.09,55000.0
2011-09-12 11:50:00,6.09,6.1,6.08,6.08,470000.0,6.09,6.1,6.08,6.08,470000.0
2011-09-12 11:55:00,6.08,6.08,6.07,6.07,310000.0,6.08,6.08,6.07,6.07,310000.0
2011-09-12 12:00:00,6.08,6.09,6.08,6.08,230000.0,6.08,6.09,6.08,6.08,230000.0
2011-09-12 12:05:00,6.08,6.08,6.07,6.07,110000.0,6.08,6.08,6.07,6.07,110000.0
2011-09-12 12:10:00,6.07,6.08,6.07,6.07,375000.0,6.07,6.08,6.07,6.07,375000.0
2011-09-12 12:15:00,6.08,6.08,6.07,6.07,130000.0,6.08,6.08,6.07,6.07,130000.0
2011-09-12 12:20:00,6.07,6.08,6.07,6.08,40000.0,6.07,6.08,6.07,6.08,40000.0
2011-09-12 12:25:00,6.08,6.1,6.08,6.1,200000.0,6.08,6.1,6.08,6.1,200000.0
2011-09-12 12:30:00,6.1,6.1,6.06,6.06,210000.0,6.1,6.1,6.06,6.06,210000.0
2011-09-12 12:35:00,6.06,6.07,6.06,6.07,150000.0,6.06,6.07,6.06,6.07,150000.0
2011-09-12 12:40:00,6.07,6.07,6.06,6.06,300000.0,6.07,6.07,6.06,6.06,300000.0
2011-09-12 12:45:00,6.06,6.07,6.06,6.07,105000.0,6.06,6.07,6.06,6.07,105000.0
2011-09-12 12:50:00,6.07,6.08,6.07,6.07,65000.0,6.07,6.08,6.07,6.07,65000.0
2011-09-12 12:55:00,6.07,6.07,6.06,6.07,95000.0,6.07,6.07,6.06,6.07,95000.0
2011-09-12 13:00:00,6.07,6.09,6.07,6.08,220000.0,6.07,6.09,6.07,6.08,220000.0
2011-09-12 13:05:00,6.09,6.09,6.06,6.06,100000.0,6.09,6.09,6.06,6.06,100000.0
2011-09-12 13:10:00,6.07,6.08,6.07,6.07,180000.0,6.07,6.08,6.07,6.07,180000.0
2011-09-12 13:15:00,6.07,6.08,6.06,6.07,265000.0,6.07,6.08,6.06,6.07,265000.0
2011-09-12 13:20:00,6.07,6.07,6.05,6.05,240000.0,6.07,6.07,6.05,6.05,240000.0
2011-09-12 13:25:00,6.05,6.06,6.04,6.05,150000.0,6.05,6.06,6.04,6.05,150000.0
2011-09-12 13:30:00,6.05,6.05,6.03,6.04,570000.0,6.05,6.05,6.03,6.04,570000.0
2011-09-12 13:35:00,6.03,6.03,6.02,6.03,275000.0,6.03,6.03,6.02,6.03,275000.0
2011-09-12 13:40:00,6.02,6.03,6.02,6.03,285000.0,6.02,6.03,6.02,6.03,285000.0
2011-09-12 13:45:00,6.03,6.04,6.03,6.04,575000.0,6.03,6.04,6.03,6.04,575000.0
2011-09-12 13:50:00,6.04,6.06,6.04,6.06,410000.0,6.04,6.06,6.04,6.06,410000.0
2011-09-12 13:55:00,6.05,6.07,6.05,6.05,410000.0,6.05,6.07,6.05,6.05,410000.0
2011-09-12 14:00:00,6.06,6.06,6.03,6.04,750000.0,6.06,6.06,6.03,6.04,750000.0
2011-09-12 14:05:00,6.03,6.05,6.03,6.04,185000.0,6.03,6.05,6.03,6.04,185000.0
2011-09-12 14:10:00,6.04,6.04,6.02,6.03,180000.0,6.04,6.04,6.02,6.03,180000.0
2011-09-12 14:15:00,6.03,6.04,6.03,6.03,1025000.0,6.03,6.04,6.03,6.03,1025000.0
2011-09-12 14:20:00,6.03,6.05,6.03,6.04,250000.0,6.03,6.05,6.03,6.04,250000.0
2011-09-12 14:25:00,6.04,6.05,6.04,6.04,405000.0,6.04,6.05,6.04,6.04,405000.0
2011-09-12 14:30:00,6.05,6.07,6.04,6.07,730000.0,6.05,6.07,6.04,6.07,730000.0
2011-09-12 14:35:00,6.07,6.11,6.07,6.09,890000.0,6.07,6.11,6.07,6.09,890000.0
2011-09-12 14:40:00,6.09,6.12,6.08,6.1,845000.0,6.09,6.12,6.08,6.1,845000.0
2011-09-12 14:45:00,6.1,6.1,6.08,6.09,365000.0,6.1,6.1,6.08,6.09,365000.0
2011-09-12 14:50:00,6.08,6.09,6.07,6.07,370000.0,6.08,6.09,6.07,6.07,370000.0
2011-09-12 14:55:00,6.07,6.07,6.06,6.06,210000.0,6.07,6.07,6.06,6.06,210000.0
2011-09-12 15:00:00,6.06,6.07,6.05,6.06,355000.0,6.06,6.07,6.05,6.06,355000.0
2011-09-12 15:05:00,6.06,6.06,6.05,6.05,335000.0,6.06,6.06,6.05,6.05,335000.0
2011-09-12 15:10:00,6.06,6.07,6.05,6.06,725000.0,6.06,6.07,6.05,6.06,725000.0
2011-09-12 15:15:00,6.05,6.06,6.04,6.05,450000.0,6.05,6.06,6.04,6.05,450000.0
2011-09-12 15:20:00,6.05,6.08,6.04,6.08,595000.0,6.05,6.08,6.04,6.08,595000.0
2011-09-12 15:25:00,6.08,6.09,6.07,6.08,810000.0,6.08,6.09,6.07,6.08,810000.0
2011-09-12 15:30:00,6.08,6.11,6.08,6.11,890000.0,6.08,6.11,6.08,6.11,890000.0
2011-09-12 15:35:00,6.11,6.11,6.1,6.11,545000.0,6.11,6.11,6.1,6.11,545000.0
2011-09-12 15:40:00,6.11,6.13,6.1,6.12,545000.0,6.11,6.13,6.1,6.12,545000.0
2011-09-12 15:45:00,6.12,6.13,6.12,6.12,665000.0,6.12,6.13,6.12,6.12,665000.0
2011-09-12 15:50:00,6.12,6.15,6.12,6.15,795000.0,6.12,6.15,6.12,6.15,795000.0
2011-09-12 15:55:00,6.14,6.16,6.14,6.15,745000.0,6.14,6.16,6.14,6.15,745000.0
2011-09-13 09:30:00,6.13,6.21,6.13,6.18,660000.0,6.13,6.21,6.13,6.18,660000.0
2011-09-13 09:35:00,6.18,6.18,6.14,6.16,975000.0,6.18,6.18,6.14,6.16,975000.0
2011-09-13 09:40:00,6.16,6.16,6.13,6.16,315000.0,6.16,6.16,6.13,6.16,315000.0
2011-09-13 09:45:00,6.16,6.18,6.13,6.16,475000.0,6.16,6.18,6.13,6.16,475000.0
2011-09-13 09:50:00,6.17,6.2,6.16,6.2,650000.0,6.17,6.2,6.16,6.2,650000.0
2011-09-13 09:55:00,6.19,6.21,6.18,6.19,595000.0,6.19,6.21,6.18,6.19,595000.0
2011-09-13 10:00:00,6.2,6.2,6.18,6.19,385000.0,6.2,6.2,6.18,6.19,385000.0
2011-09-13 10:05:00,6.19,6.21,6.19,6.2,795000.0,6.19,6.21,6.19,6.2,795000.0
2011-09-13 10:10:00,6.2,6.21,6.19,6.19,340000.0,6.2,6.21,6.19,6.19,340000.0
2011-09-13 10:15:00,6.19,6.2,6.18,6.19,460000.0,6.19,6.2,6.18,6.19,460000.0
2011-09-13 10:20:00,6.19,6.2,6.17,6.19,535000.0,6.19,6.2,6.17,6.19,535000.0
2011-09-13 10:25:00,6.19,6.2,6.19,6.2,365000.0,6.19,6.2,6.19,6.2,365000.0
2011-09-13 10:30:00,6.2,6.2,6.16,6.17,765000.0,6.2,6.2,6.16,6.17,765000.0
2011-09-13 10:35:00,6.17,6.19,6.17,6.19,215000.0,6.17,6.19,6.17,6.19,215000.0
2011-09-13 10:40:00,6.18,6.2,6.18,6.19,650000.0,6.18,6.2,6.18,6.19,650000.0
2011-09-13 10:45:00,6.2,6.22,6.2,6.21,285000.0,6.2,6.22,6.2,6.21,285000.0
2011-09-13 10:50:00,6.22,6.22,6.17,6.17,350000.0,6.22,6.22,6.17,6.17,350000.0
2011-09-13 10:55:00,6.18,6.19,6.17,6.17,400000.0,6.18,6.19,6.17,6.17,400000.0
2011-09-13 11:00:00,6.17,6.19,6.16,6.16,665000.0,6.17,6.19,6.16,6.16,665000.0
2011-09-13 11:05:00,6.16,6.16,6.13,6.15,800000.0,6.16,6.16,6.13,6.15,800000.0
2011-09-13 11:10:00,6.15,6.16,6.15,6.15,300000.0,6.15,6.16,6.15,6.15,300000.0
2011-09-13 11:15:00,6.15,6.16,6.14,6.14,125000.0,6.15,6.16,6.14,6.14,125000.0
2011-09-13 11:20:00,6.14,6.16,6.14,6.16,215000.0,6.14,6.16,6.14,6.16,215000.0
2011-09-13 11:25:00,6.16,6.17,6.16,6.17,165000.0,6.16,6.17,6.16,6.17,165000.0
2011-09-13 11:30:00,6.17,6.18,6.15,6.15,435000.0,6.17,6.18,6.15,6.15,435000.0
2011-09-13 11:35:00,6.16,6.17,6.16,6.17,35000.0,6.16,6.17,6.16,6.17,35000.0
2011-09-13 11:40:00,6.17,6.18,6.16,6.17,130000.0,6.17,6.18,6.16,6.17,130000.0
2011-09-13 11:45:00,6.17,6.18,6.16,6.17,595000.0,6.17,6.18,6.16,6.17,595000.0
2011-09-13 11:50:00,6.17,6.17,6.17,6.17,60000.0,6.17,6.17,6.17,6.17,60000.0
2011-09-13 11:55:00,6.18,6.18,6.17,6.18,140000.0,6.18,6.18,6.17,6.18,140000.0
2011-09-13 12:00:00,6.17,6.17,6.16,6.17,175000.0,6.17,6.17,6.16,6.17,175000.0
2011-09-13 12:05:00,6.17,6.19,6.17,6.19,285000.0,6.17,6.19,6.17,6.19,285000.0
2011-09-13 12:10:00,6.18,6.18,6.17,6.18,50000.0,6.18,6.18,6.17,6.18,50000.0
2011-09-13 12:15:00,6.18,6.19,6.18,6.18,295000.0,6.18,6.19,6.18,6.18,295000.0
2011-09-13 12:20:00,6.19,6.19,6.18,6.18,50000.0,6.19,6.19,6.18,6.18,50000.0
2011-09-13 12:25:00,6.18,6.19,6.18,6.19,125000.0,6.18,6.19,6.18,6.19,125000.0
2011-09-13 12:30:00,6.18,6.2,6.18,6.19,135000.0,6.18,6.2,6.18,6.19,135000.0
2011-09-13 12:35:00,6.19,6.2,6.19,6.19,130000.0,6.19,6.2,6.19,6.19,130000.0
2011-09-13 12:40:00,6.19,6.19,6.19,6.19,80000.0,6.19,6.19,6.19,6.19,80000.0
2011-09-13 12:45:00,6.2,6.2,6.19,6.19,165000.0,6.2,6.2,6.19,6.19,165000.0
2011-09-13 12:50:00,6.19,6.19,6.19,6.19,35000.0,6.19,6.19,6.19,6.19,35000.0
2011-09-13 12:55:00,6.19,6.2,6.19,6.19,220000.0,6.19,6.2,6.19,6.19,220000.0
2011-09-13 13:00:00,6.2,6.2,6.19,6.19,95000.0,6.2,6.2,6.19,6.19,95000.0
2011-09-13 13:05:00,6.19,6.2,6.19,6.2,200000.0,6.19,6.2,6.19,6.2,200000.0
2011-09-13 13:10:00,6.19,6.2,6.19,6.2,215000.0,6.19,6.2,6.19,6.2,215000.0
2011-09-13 13:15:00,6.2,6.2,6.19,6.19,165000.0,6.2,6.2,6.19,6.19,165000.0
2011-09-13 13:20:00,6.19,6.19,6.18,6.18,80000.0,6.19,6.19,6.18,6.18,80000.0
2011-09-13 13:25:00,6.18,6.19,6.18,6.18,65000.0,6.18,6.19,6.18,6.18,65000.0
2011-09-13 13:30:00,6.18,6.18,6.17,6.18,105000.0,6.18,6.18,6.17,6.18,105000.0
2011-09-13 13:35:00,6.18,6.18,6.18,6.18,50000.0,6.18,6.18,6.18,6.18,50000.0
2011-09-13 13:40:00,6.19,6.19,6.18,6.19,70000.0,6.19,6.19,6.18,6.19,70000.0
2011-09-13 13:45:00,6.18,6.2,6.18,6.2,365000.0,6.18,6.2,6.18,6.2,365000.0
2011-09-13 13:50:00,6.2,6.2,6.19,6.2,305000.0,6.2,6.2,6.19,6.2,305000.0
2011-09-13 13:55:00,6.2,6.2,6.18,6.19,155000.0,6.2,6.2,6.18,6.19,155000.0
2011-09-13 14:00:00,6.19,6.2,6.19,6.19,165000.0,6.19,6.2,6.19,6.19,165000.0
2011-09-13 14:05:00,6.2,6.2,6.18,6.2,220000.0,6.2,6.2,6.18,6.2,220000.0
2011-09-13 14:10:00,6.19,6.2,6.18,6.2,200000.0,6.19,6.2,6.18,6.2,200000.0
2011-09-13 14:15:00,6.2,6.2,6.19,6.19,50000.0,6.2,6.2,6.19,6.19,50000.0
2011-09-13 14:20:00,6.19,6.21,6.19,6.21,515000.0,6.19,6.21,6.19,6.21,515000.0
2011-09-13 14:25:00,6.21,6.22,6.21,6.22,410000.0,6.21,6.22,6.21,6.22,410000.0
2011-09-13 14:30:00,6.22,6.22,6.21,6.21,930000.0,6.22,6.22,6.21,6.21,930000.0
2011-09-13 14:35:00,6.21,6.22,6.2,6.2,515000.0,6.21,6.22,6.2,6.2,515000.0
2011-09-13 14:40:00,6.21,6.22,6.21,6.21,825000.0,6.21,6.22,6.21,6.21,825000.0
2011-09-13 14:45:00,6.21,6.21,6.19,6.19,480000.0,6.21,6.21,6.19,6.19,480000.0
2011-09-13 14:50:00,6.19,6.21,6.19,6.2,330000.0,6.19,6.21,6.19,6.2,330000.0
2011-09-13 14:55:00,6.2,6.21,6.19,6.2,320000.0,6.2,6.21,6.19,6.2,320000.0
2011-09-13 15:00:00,6.21,6.21,6.2,6.21,615000.0,6.21,6.21,6.2,6.21,615000.0
2011-09-13 15:05:00,6.21,6.21,6.2,6.21,240000.0,6.21,6.21,6.2,6.21,240000.0
2011-09-13 15:10:00,6.21,6.21,6.2,6.21,290000.0,6.21,6.21,6.2,6.21,290000.0
2011-09-13 15:15:00,6.2,6.2,6.2,6.2,510000.0,6.2,6.2,6.2,6.2,510000.0
2011-09-13 15:20:00,6.19,6.2,6.19,6.2,525000.0,6.19,6.2,6.19,6.2,525000.0
2011-09-13 15:25:00,6.2,6.22,6.19,6.22,615000.0,6.2,6.22,6.19,6.22,615000.0
2011-09-13 15:30:00,6.22,6.24,6.21,6.24,1300000.0,6.22,6.24,6.21,6.24,1300000.0
2011-09-13 15:35:00,6.24,6.24,6.23,6.23,570000.0,6.24,6.24,6.23,6.23,570000.0
2011-09-13 15:40:00,6.23,6.24,6.23,6.24,1030000.0,6.23,6.24,6.23,6.24,1030000.0
2011-09-13 15:45:00,6.24,6.24,6.23,6.23,585000.0,6.24,6.24,6.23,6.23,585000.0
2011-09-13 15:50:00,6.24,6.24,6.22,6.23,410000.0,6.24,6.24,6.22,6.23,410000.0
2011-09-13 15:55:00,6.22,6.23,6.22,6.23,760000.0,6.22,6.23,6.22,6.23,760000.0
2011-09-14 09:30:00,6.26,6.26,6.23,6.26,610000.0,6.26,6.26,6.23,6.26,610000.0
2011-09-14 09:35:00,6.27,6.3,6.26,6.27,1495000.0,6.27,6.3,6.26,6.27,1495000.0
2011-09-14 09:40:00,6.27,6.28,6.25,6.26,910000.0,6.27,6.28,6.25,6.26,910000.0
2011-09-14 09:45:00,6.26,6.27,6.25,6.25,500000.0,6.26,6.27,6.25,6.25,500000.0
2011-09-14 09:50:00,6.25,6.27,6.22,6.23,700000.0,6.25,6.27,6.22,6.23,700000.0
2011-09-14 09:55:00,6.22,6.25,6.21,6.24,980000.0,6.22,6.25,6.21,6.24,980000.0
2011-09-14 10:00:00,6.24,6.24,6.2,6.21,530000.0,6.24,6.24,6.2,6.21,530000.0
2011-09-14 10:05:00,6.22,6.23,6.22,6.23,370000.0,6.22,6.23,6.22,6.23,370000.0
2011-09-14 10:10:00,6.22,6.25,6.22,6.25,440000.0,6.22,6.25,6.22,6.25,440000.0
2011-09-14 10:15:00,6.24,6.24,6.22,6.23,1185000.0,6.24,6.24,6.22,6.23,1185000.0
2011-09-14 10:20:00,6.23,6.24,6.18,6.21,1140000.0,6.23,6.24,6.18,6.21,1140000.0
2011-09-14 10:25:00,6.22,6.24,6.22,6.24,240000.0,6.22,6.24,6.22,6.24,240000.0
2011-09-14 10:30:00,6.23,6.24,6.22,6.23,600000.0,6.23,6.24,6.22,6.23,600000.0
2011-09-14 10:35:00,6.23,6.25,6.22,6.24,600000.0,6.23,6.25,6.22,6.24,600000.0
2011-09-14 10:40:00,6.23,6.24,6.21,6.21,200000.0,6.23,6.24,6.21,6.21,200000.0
2011-09-14 10:45:00,6.21,6.22,6.21,6.22,165000.0,6.21,6.22,6.21,6.22,165000.0
2011-09-14 10:50:00,6.22,6.23,6.21,6.23,230000.0,6.22,6.23,6.21,6.23,230000.0
2011-09-14 10:55:00,6.23,6.25,6.22,6.25,245000.0,6.23,6.25,6.22,6.25,245000.0
2011-09-14 11:00:00,6.24,6.25,6.23,6.25,545000.0,6.24,6.25,6.23,6.25,545000.0
2011-09-14 11:05:00,6.25,6.26,6.24,6.25,280000.0,6.25,6.26,6.24,6.25,280000.0
2011-09-14 11:10:00,6.25,6.25,6.23,6.24,475000.0,6.25,6.25,6.23,6.24,475000.0
2011-09-14 11:15:00,6.24,6.25,6.23,6.23,560000.0,6.24,6.25,6.23,6.23,560000.0
2011-09-14 11:20:00,6.23,6.24,6.23,6.24,175000.0,6.23,6.24,6.23,6.24,175000.0
2011-09-14 11:25:00,6.25,6.27,6.24,6.26,415000.0,6.25,6.27,6.24,6.26,415000.0
2011-09-14 11:30:00,6.25,6.27,6.25,6.25,205000.0,6.25,6.27,6.25,6.25,205000.0
2011-09-14 11:35:00,6.26,6.26,6.24,6.26,175000.0,6.26,6.26,6.24,6.26,175000.0
2011-09-14 11:40:00,6.26,6.26,6.25,6.25,210000.0,6.26,6.26,6.25,6.25,210000.0
2011-09-14 11:45:00,6.25,6.25,6.25,6.25,245000.0,6.25,6.25,6.25,6.25,245000.0
2011-09-14 11:50:00,6.25,6.27,6.25,6.27,535000.0,6.25,6.27,6.25,6.27,535000.0
2011-09-14 11:55:00,6.28,6.28,6.27,6.27,260000.0,6.28,6.28,6.27,6.27,260000.0
2011-09-14 12:00:00,6.27,6.27,6.26,6.27,440000.0,6.27,6.27,6.26,6.27,440000.0
2011-09-14 12:05:00,6.26,6.27,6.26,6.27,510000.0,6.26,6.27,6.26,6.27,510000.0
2011-09-14 12:10:00,6.26,6.27,6.26,6.26,625000.0,6.26,6.27,6.26,6.26,625000.0
2011-09-14 12:15:00,6.27,6.27,6.25,6.25,110000.0,6.27,6.27,6.25,6.25,110000.0
2011-09-14 12:20:00,6.25,6.25,6.25,6.25,15000.0,6.25,6.25,6.25,6.25,15000.0
2011-09-14 12:25:00,6.25,6.26,6.25,6.26,265000.0,6.25,6.26,6.25,6.26,265000.0
2011-09-14 12:30:00,6.26,6.27,6.26,6.26,200000.0,6.26,6.27,6.26,6.26,200000.0
2011-09-14 12:35:00,6.26,6.27,6.26,6.27,145000.0,6.26,6.27,6.26,6.27,145000.0
2011-09-14 12:40:00,6.27,6.27,6.26,6.26,265000.0,6.27,6.27,6.26,6.26,265000.0
2011-09-14 12:45:00,6.27,6.27,6.26,6.26,630000.0,6.27,6.27,6.26,6.26,630000.0
2011-09-14 12:50:00,6.26,6.26,6.25,6.25,85000.0,6.26,6.26,6.25,6.25,85000.0
2011-09-14 12:55:00,6.25,6.26,6.25,6.25,125000.0,6.25,6.26,6.25,6.25,125000.0
2011-09-14 13:00:00,6.25,6.26,6.25,6.25,115000.0,6.25,6.26,6.25,6.25,115000.0
2011-09-14 13:05:00,6.26,6.26,6.25,6.25,305000.0,6.26,6.26,6.25,6.25,305000.0
2011-09-14 13:10:00,6.25,6.25,6.24,6.24,110000.0,6.25,6.25,6.24,6.24,110000.0
2011-09-14 13:15:00,6.24,6.25,6.24,6.25,320000.0,6.24,6.25,6.24,6.25,320000.0
2011-09-14 13:20:00,6.25,6.28,6.25,6.28,450000.0,6.25,6.28,6.25,6.28,450000.0
2011-09-14 13:25:00,6.28,6.28,6.26,6.27,245000.0,6.28,6.28,6.26,6.27,245000.0
2011-09-14 13:30:00,6.27,6.28,6.27,6.27,380000.0,6.27,6.28,6.27,6.27,380000.0
2011-09-14 13:35:00,6.27,6.28,6.27,6.28,840000.0,6.27,6.28,6.27,6.28,840000.0
2011-09-14 13:40:00,6.28,6.28,6.28,6.28,405000.0,6.28,6.28,6.28,6.28,405000.0
2011-09-14 13:45:00,6.28,6.28,6.27,6.28,225000.0,6.28,6.28,6.27,6.28,225000.0
2011-09-14 13:50:00,6.28,6.29,6.27,6.27,490000.0,6.28,6.29,6.27,6.27,490000.0
2011-09-14 13:55:00,6.27,6.27,6.26,6.27,915000.0,6.27,6.27,6.26,6.27,915000.0
2011-09-14 14:00:00,6.27,6.28,6.26,6.28,300000.0,6.27,6.28,6.26,6.28,300000.0
2011-09-14 14:05:00,6.28,6.29,6.27,6.29,480000.0,6.28,6.29,6.27,6.29,480000.0
2011-09-14 14:10:00,6.28,6.29,6.28,6.29,435000.0,6.28,6.29,6.28,6.29,435000.0
2011-09-14 14:15:00,6.29,6.29,6.28,6.29,285000.0,6.29,6.29,6.28,6.29,285000.0
2011-09-14 14:20:00,6.29,6.3,6.29,6.3,865000.0,6.29,6.3,6.29,6.3,865000.0
2011-09-14 14:25:00,6.3,6.3,6.29,6.3,155000.0,6.3,6.3,6.29,6.3,155000.0
2011-09-14 14:30:00,6.3,6.3,6.28,6.29,290000.0,6.3,6.3,6.28,6.29,290000.0
2011-09-14 14:35:00,6.29,6.29,6.28,6.28,360000.0,6.29,6.29,6.28,6.28,360000.0
2011-09-14 14:40:00,6.29,6.3,6.29,6.29,165000.0,6.29,6.3,6.29,6.29,165000.0
2011-09-14 14:45:00,6.29,6.3,6.29,6.29,220000.0,6.29,6.3,6.29,6.29,220000.0
2011-09-14 14:50:00,6.3,6.3,6.29,6.3,470000.0,6.3,6.3,6.29,6.3,470000.0
2011-09-14 14:55:00,6.31,6.32,6.3,6.31,640000.0,6.31,6.32,6.3,6.31,640000.0
2011-09-14 15:00:00,6.32,6.32,6.31,6.32,580000.0,6.32,6.32,6.31,6.32,580000.0
2011-09-14 15:05:00,6.32,6.34,6.32,6.33,710000.0,6.32,6.34,6.32,6.33,710000.0
2011-09-14 15:10:00,6.34,6.34,6.33,6.33,445000.0,6.34,6.34,6.33,6.33,445000.0
2011-09-14 15:15:00,6.34,6.36,6.33,6.36,805000.0,6.34,6.36,6.33,6.36,805000.0
2011-09-14 15:20:00,6.36,6.37,6.35,6.36,1710000.0,6.36,6.37,6.35,6.36,1710000.0
2011-09-14 15:25:00,6.36,6.39,6.36,6.38,1640000.0,6.36,6.39,6.36,6.38,1640000.0
2011-09-14 15:30:00,6.38,6.39,6.37,6.39,1935000.0,6.38,6.39,6.37,6.39,1935000.0
2011-09-14 15:35:00,6.38,6.39,6.37,6.37,2255000.0,6.38,6.39,6.37,6.37,2255000.0
2011-09-14 15:40:00,6.37,6.38,6.35,6.35,1370000.0,6.37,6.38,6.35,6.35,1370000.0
2011-09-14 15:45:00,6.35,6.35,6.31,6.32,1755000.0,6.35,6.35,6.31,6.32,1755000.0
2011-09-14 15:50:00,6.33,6.34,6.33,6.33,1475000.0,6.33,6.34,6.33,6.33,1475000.0
2011-09-14 15:55:00,6.33,6.33,6.31,6.31,2165000.0,6.33,6.33,6.31,6.31,2165000.0
2011-09-15 09:30:00,6.36,6.37,6.33,6.33,595000.0,6.36,6.37,6.33,6.33,595000.0
2011-09-15 09:35:00,6.33,6.34,6.31,6.33,635000.0,6.33,6.34,6.31,6.33,635000.0
2011-09-15 09:40:00,6.32,6.33,6.3,6.33,590000.0,6.32,6.33,6.3,6.33,590000.0
2011-09-15 09:45:00,6.33,6.34,6.33,6.34,930000.0,6.33,6.34,6.33,6.34,930000.0
2011-09-15 09:50:00,6.35,6.38,6.35,6.35,760000.0,6.35,6.38,6.35,6.35,760000.0
2011-09-15 09:55:00,6.36,6.36,6.35,6.35,755000.0,6.36,6.36,6.35,6.35,755000.0
2011-09-15 10:00:00,6.35,6.37,6.34,6.36,720000.0,6.35,6.37,6.34,6.36,720000.0
2011-09-15 10:05:00,6.36,6.36,6.34,6.34,415000.0,6.36,6.36,6.34,6.34,415000.0
2011-09-15 10:10:00,6.33,6.36,6.33,6.35,715000.0,6.33,6.36,6.33,6.35,715000.0
2011-09-15 10:15:00,6.35,6.36,6.34,6.36,210000.0,6.35,6.36,6.34,6.36,210000.0
2011-09-15 10:20:00,6.35,6.35,6.34,6.34,480000.0,6.35,6.35,6.34,6.34,480000.0
2011-09-15 10:25:00,6.34,6.36,6.33,6.36,850000.0,6.34,6.36,6.33,6.36,850000.0
2011-09-15 10:30:00,6.35,6.36,6.33,6.34,725000.0,6.35,6.36,6.33,6.34,725000.0
2011-09-15 10:35:00,6.34,6.34,6.31,6.31,1025000.0,6.34,6.34,6.31,6.31,1025000.0
2011-09-15 10:40:00,6.31,6.31,6.31,6.31,245000.0,6.31,6.31,6.31,6.31,245000.0
2011-09-15 10:45:00,6.3,6.31,6.27,6.27,780000.0,6.3,6.31,6.27,6.27,780000.0
2011-09-15 10:50:00,6.28,6.28,6.26,6.27,380000.0,6.28,6.28,6.26,6.27,380000.0
2011-09-15 10:55:00,6.27,6.29,6.27,6.27,625000.0,6.27,6.29,6.27,6.27,625000.0
2011-09-15 11:00:00,6.28,6.28,6.25,6.25,1100000.0,6.28,6.28,6.25,6.25,1100000.0
2011-09-15 11:05:00,6.26,6.26,6.25,6.25,1840000.0,6.26,6.26,6.25,6.25,1840000.0
2011-09-15 11:10:00,6.25,6.28,6.25,6.28,515000.0,6.25,6.28,6.25,6.28,515000.0
2011-09-15 11:15:00,6.27,6.3,6.27,6.29,160000.0,6.27,6.3,6.27,6.29,160000.0
2011-09-15 11:20:00,6.29,6.31,6.29,6.31,280000.0,6.29,6.31,6.29,6.31,280000.0
2011-09-15 11:25:00,6.31,6.31,6.29,6.31,1145000.0,6.31,6.31,6.29,6.31,1145000.0
2011-09-15 11:30:00,6.31,6.32,6.3,6.31,390000.0,6.31,6.32,6.3,6.31,390000.0
2011-09-15 11:35:00,6.31,6.32,6.31,6.32,160000.0,6.31,6.32,6.31,6.32,160000.0
2011-09-15 11:40:00,6.33,6.34,6.32,6.33,375000.0,6.33,6.34,6.32,6.33,375000.0
2011-09-15 11:45:00,6.33,6.33,6.32,6.32,100000.0,6.33,6.33,6.32,6.32,100000.0
2011-09-15 11:50:00,6.33,6.33,6.31,6.32,200000.0,6.33,6.33,6.31,6.32,200000.0
2011-09-15 11:55:00,6.32,6.32,6.31,6.31,135000.0,6.32,6.32,6.31,6.31,135000.0
2011-09-15 12:00:00,6.32,6.32,6.31,6.31,135000.0,6.32,6.32,6.31,6.31,135000.0
2011-09-15 12:05:00,6.31,6.32,6.31,6.31,165000.0,6.31,6.32,6.31,6.31,165000.0
2011-09-15 12:10:00,6.32,6.32,6.31,6.31,90000.0,6.32,6.32,6.31,6.31,90000.0
2011-09-15 12:15:00,6.31,6.34,6.31,6.33,875000.0,6.31,6.34,6.31,6.33,875000.0
2011-09-15 12:20:00,6.33,6.33,6.32,6.33,80000.0,6.33,6.33,6.32,6.33,80000.0
2011-09-15 12:25:00,6.32,6.33,6.32,6.32,50000.0,6.32,6.33,6.32,6.32,50000.0
2011-09-15 12:30:00,6.33,6.34,6.33,6.34,85000.0,6.33,6.34,6.33,6.34,85000.0
2011-09-15 12:35:00,6.33,6.34,6.33,6.33,70000.0,6.33,6.34,6.33,6.33,70000.0
2011-09-15 12:40:00,6.33,6.34,6.33,6.34,100000.0,6.33,6.34,6.33,6.34,100000.0
2011-09-15 12:45:00,6.34,6.34,6.33,6.33,65000.0,6.34,6.34,6.33,6.33,65000.0
2011-09-15 12:50:00,6.33,6.34,6.33,6.33,95000.0,6.33,6.34,6.33,6.33,95000.0
2011-09-15 12:55:00,6.34,6.34,6.33,6.34,195000.0,6.34,6.34,6.33,6.34,195000.0
2011-09-15 13:00:00,6.34,6.34,6.33,6.34,90000.0,6.34,6.34,6.33,6.34,90000.0
2011-09-15 13:05:00,6.34,6.34,6.34,6.34,85000.0,6.34,6.34,6.34,6.34,85000.0
2011-09-15 13:10:00,6.34,6.35,6.33,6.33,235000.0,6.34,6.35,6.33,6.33,235000.0
2011-09-15 13:15:00,6.33,6.34,6.33,6.33,160000.0,6.33,6.34,6.33,6.33,160000.0
2011-09-15 13:20:00,6.33,6.33,6.32,6.32,550000.0,6.33,6.33,6.32,6.32,550000.0
2011-09-15 13:25:00,6.31,6.31,6.3,6.3,130000.0,6.31,6.31,6.3,6.3,130000.0
2011-09-15 13:30:00,6.31,6.32,6.3,6.31,220000.0,6.31,6.32,6.3,6.31,220000.0
2011-09-15 13:35:00,6.32,6.32,6.3,6.3,290000.0,6.32,6.32,6.3,6.3,290000.0
2011-09-15 13:40:00,6.31,6.32,6.31,6.31,120000.0,6.31,6.32,6.31,6.31,120000.0
2011-09-15 13:45:00,6.32,6.32,6.3,6.31,90000.0,6.32,6.32,6.3,6.31,90000.0
2011-09-15 13:50:00,6.31,6.31,6.29,6.3,460000.0,6.31,6.31,6.29,6.3,460000.0
2011-09-15 13:55:00,6.31,6.31,6.29,6.3,170000.0,6.31,6.31,6.29,6.3,170000.0
2011-09-15 14:00:00,6.3,6.31,6.3,6.3,145000.0,6.3,6.31,6.3,6.3,145000.0
2011-09-15 14:05:00,6.31,6.31,6.3,6.3,125000.0,6.31,6.31,6.3,6.3,125000.0
2011-09-15 14:10:00,6.3,6.31,6.29,6.29,275000.0,6.3,6.31,6.29,6.29,275000.0
2011-09-15 14:15:00,6.3,6.3,6.27,6.28,500000.0,6.3,6.3,6.27,6.28,500000.0
2011-09-15 14:20:00,6.28,6.29,6.27,6.27,360000.0,6.28,6.29,6.27,6.27,360000.0
2011-09-15 14:25:00,6.28,6.28,6.28,6.28,85000.0,6.28,6.28,6.28,6.28,85000.0
2011-09-15 14:30:00,6.29,6.29,6.29,6.29,10000.0,6.29,6.29,6.29,6.29,10000.0
2011-09-15 14:35:00,6.29,6.3,6.29,6.29,50000.0,6.29,6.3,6.29,6.29,50000.0
2011-09-15 14:40:00,6.3,6.31,6.3,6.3,135000.0,6.3,6.31,6.3,6.3,135000.0
2011-09-15 14:45:00,6.31,6.31,6.3,6.3,155000.0,6.31,6.31,6.3,6.3,155000.0
2011-09-15 14:50:00,6.3,6.31,6.3,6.31,210000.0,6.3,6.31,6.3,6.31,210000.0
2011-09-15 14:55:00,6.31,6.32,6.31,6.31,165000.0,6.31,6.32,6.31,6.31,165000.0
2011-09-15 15:00:00,6.31,6.32,6.31,6.31,535000.0,6.31,6.32,6.31,6.31,535000.0
2011-09-15 15:05:00,6.31,6.32,6.29,6.29,255000.0,6.31,6.32,6.29,6.29,255000.0
2011-09-15 15:10:00,6.29,6.3,6.29,6.3,870000.0,6.29,6.3,6.29,6.3,870000.0
2011-09-15 15:15:00,6.29,6.3,6.29,6.29,250000.0,6.29,6.3,6.29,6.29,250000.0
2011-09-15 15:20:00,6.29,6.29,6.28,6.28,565000.0,6.29,6.29,6.28,6.28,565000.0
2011-09-15 15:25:00,6.28,6.29,6.27,6.29,695000.0,6.28,6.29,6.27,6.29,695000.0
2011-09-15 15:30:00,6.29,6.31,6.28,6.31,485000.0,6.29,6.31,6.28,6.31,485000.0
2011-09-15 15:35:00,6.31,6.31,6.3,6.3,370000.0,6.31,6.31,6.3,6.3,370000.0
2011-09-15 15:40:00,6.3,6.32,6.3,6.32,290000.0,6.3,6.32,6.3,6.32,290000.0
2011-09-15 15:45:00,6.32,6.32,6.31,6.32,580000.0,6.32,6.32,6.31,6.32,580000.0
2011-09-15 15:50:00,6.32,6.33,6.31,6.32,675000.0,6.32,6.33,6.31,6.32,675000.0
2011-09-15 15:55:00,6.32,6.32,6.31,6.31,1435000.0,6.32,6.32,6.31,6.31,1435000.0
2011-09-16 09:30:00,6.33,6.35,6.31,6.34,2470000.0,6.33,6.35,6.31,6.34,2470000.0
2011-09-16 09:35:00,6.35,6.36,6.34,6.35,320000.0,6.35,6.36,6.34,6.35,320000.0
2011-09-16 09:40:00,6.35,6.36,6.33,6.36,235000.0,6.35,6.36,6.33,6.36,235000.0
2011-09-16 09:45:00,6.36,6.36,6.34,6.34,305000.0,6.36,6.36,6.34,6.34,305000.0
2011-09-16 09:50:00,6.35,6.35,6.34,6.34,300000.0,6.35,6.35,6.34,6.34,300000.0
2011-09-16 09:55:00,6.34,6.36,6.33,6.34,285000.0,6.34,6.36,6.33,6.34,285000.0
2011-09-16 10:00:00,6.34,6.35,6.34,6.35,185000.0,6.34,6.35,6.34,6.35,185000.0
2011-09-16 10:05:00,6.35,6.36,6.34,6.35,155000.0,6.35,6.36,6.34,6.35,155000.0
2011-09-16 10:10:00,6.35,6.36,6.34,6.35,635000.0,6.35,6.36,6.34,6.35,635000.0
2011-09-16 10:15:00,6.35,6.36,6.34,6.34,345000.0,6.35,6.36,6.34,6.34,345000.0
2011-09-16 10:20:00,6.34,6.34,6.33,6.33,300000.0,6.34,6.34,6.33,6.33,300000.0
2011-09-16 10:25:00,6.33,6.34,6.32,6.32,220000.0,6.33,6.34,6.32,6.32,220000.0
2011-09-16 10:30:00,6.32,6.33,6.31,6.33,810000.0,6.32,6.33,6.31,6.33,810000.0
2011-09-16 10:35:00,6.33,6.33,6.31,6.32,230000.0,6.33,6.33,6.31,6.32,230000.0
2011-09-16 10:40:00,6.32,6.33,6.3,6.31,380000.0,6.32,6.33,6.3,6.31,380000.0
2011-09-16 10:45:00,6.3,6.31,6.3,6.31,145000.0,6.3,6.31,6.3,6.31,145000.0
2011-09-16 10:50:00,6.31,6.31,6.3,6.3,180000.0,6.31,6.31,6.3,6.3,180000.0
2011-09-16 10:55:00,6.3,6.31,6.29,6.29,545000.0,6.3,6.31,6.29,6.29,545000.0
2011-09-16 11:00:00,6.29,6.3,6.29,6.29,330000.0,6.29,6.3,6.29,6.29,330000.0
2011-09-16 11:05:00,6.3,6.31,6.3,6.3,320000.0,6.3,6.31,6.3,6.3,320000.0
2011-09-16 11:10:00,6.3,6.31,6.3,6.3,1030000.0,6.3,6.31,6.3,6.3,1030000.0
2011-09-16 11:15:00,6.3,6.31,6.29,6.3,215000.0,6.3,6.31,6.29,6.3,215000.0
2011-09-16 11:20:00,6.29,6.3,6.29,6.3,210000.0,6.29,6.3,6.29,6.3,210000.0
2011-09-16 11:25:00,6.3,6.3,6.28,6.3,190000.0,6.3,6.3,6.28,6.3,190000.0
2011-09-16 11:30:00,6.29,6.3,6.28,6.3,325000.0,6.29,6.3,6.28,6.3,325000.0
2011-09-16 11:35:00,6.3,6.31,6.29,6.3,630000.0,6.3,6.31,6.29,6.3,630000.0
2011-09-16 11:40:00,6.3,6.32,6.3,6.31,155000.0,6.3,6.32,6.3,6.31,155000.0
2011-09-16 11:45:00,6.31,6.31,6.3,6.31,80000.0,6.31,6.31,6.3,6.31,80000.0
2011-09-16 11:50:00,6.31,6.32,6.31,6.31,130000.0,6.31,6.32,6.31,6.31,130000.0
2011-09-16 11:55:00,6.31,6.32,6.31,6.31,40000.0,6.31,6.32,6.31,6.31,40000.0
2011-09-16 12:00:00,6.31,6.32,6.31,6.32,105000.0,6.31,6.32,6.31,6.32,105000.0
2011-09-16 12:05:00,6.31,6.33,6.31,6.32,280000.0,6.31,6.33,6.31,6.32,280000.0
2011-09-16 12:10:00,6.32,6.32,6.31,6.31,150000.0,6.32,6.32,6.31,6.31,150000.0
2011-09-16 12:15:00,6.32,6.32,6.31,6.31,50000.0,6.32,6.32,6.31,6.31,50000.0
2011-09-16 12:20:00,6.32,6.32,6.32,6.32,50000.0,6.32,6.32,6.32,6.32,50000.0
2011-09-16 12:25:00,6.32,6.34,6.32,6.34,165000.0,6.32,6.34,6.32,6.34,165000.0
2011-09-16 12:30:00,6.33,6.34,6.32,6.33,170000.0,6.33,6.34,6.32,6.33,170000.0
2011-09-16 12:35:00,6.33,6.33,6.32,6.33,220000.0,6.33,6.33,6.32,6.33,220000.0
2011-09-16 12:40:00,6.33,6.33,6.32,6.32,100000.0,6.33,6.33,6.32,6.32,100000.0
2011-09-16 12:45:00,6.33,6.33,6.32,6.32,265000.0,6.33,6.33,6.32,6.32,265000.0
2011-09-16 12:50:00,6.32,6.32,6.32,6.32,60000.0,6.32,6.32,6.32,6.32,60000.0
2011-09-16 12:55:00,6.33,6.33,6.31,6.32,135000.0,6.33,6.33,6.31,6.32,135000.0
2011-09-16 13:00:00,6.32,6.32,6.31,6.31,65000.0,6.32,6.32,6.31,6.31,65000.0
2011-09-16 13:05:00,6.31,6.32,6.3,6.3,160000.0,6.31,6.32,6.3,6.3,160000.0
2011-09-16 13:10:00,6.3,6.3,6.29,6.3,90000.0,6.3,6.3,6.29,6.3,90000.0
2011-09-16 13:15:00,6.3,6.31,6.3,6.3,130000.0,6.3,6.31,6.3,6.3,130000.0
2011-09-16 13:20:00,6.3,6.3,6.3,6.3,125000.0,6.3,6.3,6.3,6.3,125000.0
2011-09-16 13:25:00,6.3,6.31,6.3,6.31,135000.0,6.3,6.31,6.3,6.31,135000.0
2011-09-16 13:30:00,6.31,6.31,6.29,6.29,155000.0,6.31,6.31,6.29,6.29,155000.0
2011-09-16 13:35:00,6.3,6.3,6.28,6.29,525000.0,6.3,6.3,6.28,6.29,525000.0
2011-09-16 13:40:00,6.3,6.3,6.3,6.3,55000.0,6.3,6.3,6.3,6.3,55000.0
2011-09-16 13:45:00,6.3,6.3,6.3,6.3,45000.0,6.3,6.3,6.3,6.3,45000.0
2011-09-16 13:50:00,6.3,6.31,6.3,6.31,150000.0,6.3,6.31,6.3,6.31,150000.0
2011-09-16 13:55:00,6.31,6.31,6.3,6.31,250000.0,6.31,6.31,6.3,6.31,250000.0
2011-09-16 14:00:00,6.31,6.33,6.31,6.32,310000.0,6.31,6.33,6.31,6.32,310000.0
2011-09-16 14:05:00,6.32,6.33,6.32,6.33,275000.0,6.32,6.33,6.32,6.33,275000.0
2011-09-16 14:10:00,6.33,6.33,6.32,6.32,175000.0,6.33,6.33,6.32,6.32,175000.0
2011-09-16 14:15:00,6.32,6.33,6.31,6.32,315000.0,6.32,6.33,6.31,6.32,315000.0
2011-09-16 14:20:00,6.31,6.32,6.31,6.32,665000.0,6.31,6.32,6.31,6.32,665000.0
2011-09-16 14:25:00,6.31,6.32,6.31,6.32,395000.0,6.31,6.32,6.31,6.32,395000.0
2011-09-16 14:30:00,6.32,6.33,6.32,6.33,195000.0,6.32,6.33,6.32,6.33,195000.0
2011-09-16 14:35:00,6.33,6.34,6.33,6.33,260000.0,6.33,6.34,6.33,6.33,260000.0
2011-09-16 14:40:00,6.33,6.34,6.33,6.34,225000.0,6.33,6.34,6.33,6.34,225000.0
2011-09-16 14:45:00,6.33,6.33,6.33,6.33,225000.0,6.33,6.33,6.33,6.33,225000.0
2011-09-16 14:50:00,6.34,6.35,6.34,6.35,205000.0,6.34,6.35,6.34,6.35,205000.0
2011-09-16 14:55:00,6.35,6.35,6.35,6.35,275000.0,6.35,6.35,6.35,6.35,275000.0
2011-09-16 15:00:00,6.35,6.36,6.35,6.36,275000.0,6.35,6.36,6.35,6.36,275000.0
2011-09-16 15:05:00,6.35,6.35,6.34,6.34,325000.0,6.35,6.35,6.34,6.34,325000.0
2011-09-16 15:10:00,6.34,6.35,6.34,6.34,320000.0,6.34,6.35,6.34,6.34,320000.0
2011-09-16 15:15:00,6.34,6.35,6.34,6.35,395000.0,6.34,6.35,6.34,6.35,395000.0
2011-09-16 15:20:00,6.35,6.35,6.34,6.35,350000.0,6.35,6.35,6.34,6.35,350000.0
2011-09-16 15:25:00,6.35,6.35,6.34,6.35,760000.0,6.35,6.35,6.34,6.35,760000.0
2011-09-16 15:30:00,6.34,6.35,6.34,6.34,340000.0,6.34,6.35,6.34,6.34,340000.0
2011-09-16 15:35:00,6.34,6.34,6.33,6.33,340000.0,6.34,6.34,6.33,6.33,340000.0
2011-09-16 15:40:00,6.33,6.34,6.33,6.34,330000.0,6.33,6.34,6.33,6.34,330000.0
2011-09-16 15:45:00,6.34,6.35,6.33,6.34,635000.0,6.34,6.35,6.33,6.34,635000.0
2011-09-16 15:50:00,6.34,6.35,6.34,6.35,725000.0,6.34,6.35,6.34,6.35,725000.0
2011-09-16 15:55:00,6.34,6.36,6.34,6.36,1560000.0,6.34,6.36,6.34,6.36,1560000.0
2011-09-19 09:30:00,6.31,6.34,6.28,6.33,665000.0,6.31,6.34,6.28,6.33,665000.0
2011-09-19 09:35:00,6.33,6.35,6.32,6.34,340000.0,6.33,6.35,6.32,6.34,340000.0
2011-09-19 09:40:00,6.34,6.34,6.3,6.33,390000.0,6.34,6.34,6.3,6.33,390000.0
2011-09-19 09:45:00,6.32,6.33,6.32,6.32,520000.0,6.32,6.33,6.32,6.32,520000.0
2011-09-19 09:50:00,6.32,6.33,6.31,6.32,250000.0,6.32,6.33,6.31,6.32,250000.0
2011-09-19 09:55:00,6.31,6.32,6.3,6.3,650000.0,6.31,6.32,6.3,6.3,650000.0
2011-09-19 10:00:00,6.3,6.35,6.3,6.35,635000.0,6.3,6.35,6.3,6.35,635000.0
2011-09-19 10:05:00,6.34,6.38,6.34,6.38,1330000.0,6.34,6.38,6.34,6.38,1330000.0
2011-09-19 10:10:00,6.37,6.38,6.36,6.36,675000.0,6.37,6.38,6.36,6.36,675000.0
2011-09-19 10:15:00,6.36,6.43,6.34,6.41,1815000.0,6.36,6.43,6.34,6.41,1815000.0
2011-09-19 10:20:00,6.41,6.41,6.38,6.4,1205000.0,6.41,6.41,6.38,6.4,1205000.0
2011-09-19 10:25:00,6.4,6.47,6.39,6.46,2700000.0,6.4,6.47,6.39,6.46,2700000.0
2011-09-19 10:30:00,6.47,6.49,6.46,6.47,3285000.0,6.47,6.49,6.46,6.47,3285000.0
2011-09-19 10:35:00,6.47,6.52,6.47,6.51,1915000.0,6.47,6.52,6.47,6.51,1915000.0
2011-09-19 10:40:00,6.51,6.51,6.48,6.49,960000.0,6.51,6.51,6.48,6.49,960000.0
2011-09-19 10:45:00,6.48,6.53,6.48,6.53,1275000.0,6.48,6.53,6.48,6.53,1275000.0
2011-09-19 10:50:00,6.53,6.57,6.53,6.56,1835000.0,6.53,6.57,6.53,6.56,1835000.0
2011-09-19 10:55:00,6.56,6.57,6.54,6.54,655000.0,6.56,6.57,6.54,6.54,655000.0
2011-09-19 11:00:00,6.54,6.58,6.54,6.57,995000.0,6.54,6.58,6.54,6.57,995000.0
2011-09-19 11:05:00,6.57,6.58,6.56,6.58,890000.0,6.57,6.58,6.56,6.58,890000.0
2011-09-19 11:10:00,6.58,6.6,6.57,6.6,2145000.0,6.58,6.6,6.57,6.6,2145000.0
2011-09-19 11:15:00,6.6,6.6,6.58,6.59,745000.0,6.6,6.6,6.58,6.59,745000.0
2011-09-19 11:20:00,6.59,6.6,6.57,6.57,670000.0,6.59,6.6,6.57,6.57,670000.0
2011-09-19 11:25:00,6.57,6.59,6.57,6.57,1110000.0,6.57,6.59,6.57,6.57,1110000.0
2011-09-19 11:30:00,6.57,6.58,6.55,6.55,1140000.0,6.57,6.58,6.55,6.55,1140000.0
2011-09-19 11:35:00,6.55,6.56,6.55,6.56,940000.0,6.55,6.56,6.55,6.56,940000.0
2011-09-19 11:40:00,6.56,6.59,6.56,6.58,855000.0,6.56,6.59,6.56,6.58,855000.0
2011-09-19 11:45:00,6.58,6.63,6.58,6.63,1805000.0,6.58,6.63,6.58,6.63,1805000.0
2011-09-19 11:50:00,6.62,6.64,6.62,6.63,1555000.0,6.62,6.64,6.62,6.63,1555000.0
2011-09-19 11:55:00,6.63,6.64,6.63,6.64,1130000.0,6.63,6.64,6.63,6.64,1130000.0
2011-09-19 12:00:00,6.63,6.65,6.63,6.65,1125000.0,6.63,6.65,6.63,6.65,1125000.0
2011-09-19 12:05:00,6.65,6.65,6.61,6.62,1145000.0,6.65,6.65,6.61,6.62,1145000.0
2011-09-19 12:10:00,6.63,6.63,6.6,6.61,810000.0,6.63,6.63,6.6,6.61,810000.0
2011-09-19 12:15:00,6.61,6.62,6.6,6.61,825000.0,6.61,6.62,6.6,6.61,825000.0
2011-09-19 12:20:00,6.61,6.63,6.61,6.62,475000.0,6.61,6.63,6.61,6.62,475000.0
2011-09-19 12:25:00,6.62,6.64,6.62,6.64,530000.0,6.62,6.64,6.62,6.64,530000.0
2011-09-19 12:30:00,6.63,6.64,6.62,6.64,385000.0,6.63,6.64,6.62,6.64,385000.0
2011-09-19 12:35:00,6.64,6.64,6.63,6.64,470000.0,6.64,6.64,6.63,6.64,470000.0
2011-09-19 12:40:00,6.65,6.67,6.65,6.67,1440000.0,6.65,6.67,6.65,6.67,1440000.0
2011-09-19 12:45:00,6.67,6.67,6.65,6.65,955000.0,6.67,6.67,6.65,6.65,955000.0
2011-09-19 12:50:00,6.65,6.65,6.64,6.65,415000.0,6.65,6.65,6.64,6.65,415000.0
2011-09-19 12:55:00,6.65,6.65,6.64,6.64,835000.0,6.65,6.65,6.64,6.64,835000.0
2011-09-19 13:00:00,6.64,6.65,6.64,6.64,615000.0,6.64,6.65,6.64,6.64,615000.0
2011-09-19 13:05:00,6.64,6.65,6.64,6.65,295000.0,6.64,6.65,6.64,6.65,295000.0
2011-09-19 13:10:00,6.65,6.65,6.63,6.63,415000.0,6.65,6.65,6.63,6.63,415000.0
2011-09-19 13:15:00,6.64,6.64,6.62,6.63,445000.0,6.64,6.64,6.62,6.63,445000.0
2011-09-19 13:20:00,6.63,6.66,6.63,6.65,535000.0,6.63,6.66,6.63,6.65,535000.0
2011-09-19 13:25:00,6.64,6.66,6.64,6.65,895000.0,6.64,6.66,6.64,6.65,895000.0
2011-09-19 13:30:00,6.66,6.67,6.64,6.65,640000.0,6.66,6.67,6.64,6.65,640000.0
2011-09-19 13:35:00,6.65,6.67,6.65,6.66,360000.0,6.65,6.67,6.65,6.66,360000.0
2011-09-19 13:40:00,6.66,6.68,6.65,6.66,2005000.0,6.66,6.68,6.65,6.66,2005000.0
2011-09-19 13:45:00,6.65,6.66,6.64,6.64,305000.0,6.65,6.66,6.64,6.64,305000.0
2011-09-19 13:50:00,6.65,6.65,6.62,6.63,805000.0,6.65,6.65,6.62,6.63,805000.0
2011-09-19 13:55:00,6.62,6.64,6.62,6.64,340000.0,6.62,6.64,6.62,6.64,340000.0
2011-09-19 14:00:00,6.64,6.64,6.62,6.62,500000.0,6.64,6.64,6.62,6.62,500000.0
2011-09-19 14:05:00,6.62,6.64,6.62,6.64,465000.0,6.62,6.64,6.62,6.64,465000.0
2011-09-19 14:10:00,6.63,6.64,6.62,6.64,505000.0,6.63,6.64,6.62,6.64,505000.0
2011-09-19 14:15:00,6.64,6.66,6.64,6.66,1150000.0,6.64,6.66,6.64,6.66,1150000.0
2011-09-19 14:20:00,6.66,6.67,6.66,6.66,695000.0,6.66,6.67,6.66,6.66,695000.0
2011-09-19 14:25:00,6.67,6.68,6.66,6.67,1200000.0,6.67,6.68,6.66,6.67,1200000.0
2011-09-19 14:30:00,6.67,6.71,6.67,6.7,1540000.0,6.67,6.71,6.67,6.7,1540000.0
2011-09-19 14:35:00,6.7,6.71,6.69,6.7,575000.0,6.7,6.71,6.69,6.7,575000.0
2011-09-19 14:40:00,6.7,6.7,6.69,6.69,295000.0,6.7,6.7,6.69,6.69,295000.0
2011-09-19 14:45:00,6.69,6.7,6.68,6.69,285000.0,6.69,6.7,6.68,6.69,285000.0
2011-09-19 14:50:00,6.69,6.7,6.68,6.69,655000.0,6.69,6.7,6.68,6.69,655000.0
2011-09-19 14:55:00,6.69,6.69,6.65,6.66,1035000.0,6.69,6.69,6.65,6.66,1035000.0
2011-09-19 15:00:00,6.67,6.68,6.65,6.66,960000.0,6.67,6.68,6.65,6.66,960000.0
2011-09-19 15:05:00,6.66,6.66,6.65,6.65,620000.0,6.66,6.66,6.65,6.65,620000.0
2011-09-19 15:10:00,6.65,6.68,6.65,6.68,710000.0,6.65,6.68,6.65,6.68,710000.0
2011-09-19 15:15:00,6.68,6.73,6.67,6.7,1960000.0,6.68,6.73,6.67,6.7,1960000.0
2011-09-19 15:20:00,6.7,6.75,6.7,6.74,2200000.0,6.7,6.75,6.7,6.74,2200000.0
2011-09-19 15:25:00,6.74,6.74,6.7,6.72,1380000.0,6.74,6.74,6.7,6.72,1380000.0
2011-09-19 15:30:00,6.72,6.74,6.72,6.74,890000.0,6.72,6.74,6.72,6.74,890000.0
2011-09-19 15:35:00,6.74,6.77,6.73,6.76,1090000.0,6.74,6.77,6.73,6.76,1090000.0
2011-09-19 15:40:00,6.76,6.76,6.74,6.75,1225000.0,6.76,6.76,6.74,6.75,1225000.0
2011-09-19 15:45:00,6.75,6.76,6.73,6.75,1560000.0,6.75,6.76,6.73,6.75,1560000.0
2011-09-19 15:50:00,6.74,6.75,6.72,6.73,1485000.0,6.74,6.75,6.72,6.73,1485000.0
2011-09-19 15:55:00,6.72,6.74,6.72,6.72,1665000.0,6.72,6.74,6.72,6.72,1665000.0
2011-09-20 09:30:00,6.74,6.75,6.64,6.66,2140000.0,6.74,6.75,6.64,6.66,2140000.0
2011-09-20 09:35:00,6.65,6.68,6.65,6.66,1495000.0,6.65,6.68,6.65,6.66,1495000.0
2011-09-20 09:40:00,6.67,6.69,6.65,6.67,1455000.0,6.67,6.69,6.65,6.67,1455000.0
2011-09-20 09:45:00,6.67,6.72,6.65,6.72,1555000.0,6.67,6.72,6.65,6.72,1555000.0
2011-09-20 09:50:00,6.71,6.72,6.69,6.72,1465000.0,6.71,6.72,6.69,6.72,1465000.0
2011-09-20 09:55:00,6.73,6.76,6.72,6.73,1885000.0,6.73,6.76,6.72,6.73,1885000.0
2011-09-20 10:00:00,6.73,6.73,6.7,6.71,850000.0,6.73,6.73,6.7,6.71,850000.0
2011-09-20 10:05:00,6.71,6.73,6.7,6.71,625000.0,6.71,6.73,6.7,6.71,625000.0
2011-09-20 10:10:00,6.7,6.74,6.68,6.74,395000.0,6.7,6.74,6.68,6.74,395000.0
2011-09-20 10:15:00,6.73,6.78,6.73,6.78,1400000.0,6.73,6.78,6.73,6.78,1400000.0
2011-09-20 10:20:00,6.78,6.85,6.77,6.83,3320000.0,6.78,6.85,6.77,6.83,3320000.0
2011-09-20 10:25:00,6.83,6.84,6.82,6.82,1440000.0,6.83,6.84,6.82,6.82,1440000.0
2011-09-20 10:30:00,6.82,6.82,6.79,6.79,1435000.0,6.82,6.82,6.79,6.79,1435000.0
2011-09-20 10:35:00,6.79,6.81,6.78,6.78,1040000.0,6.79,6.81,6.78,6.78,1040000.0
2011-09-20 10:40:00,6.78,6.81,6.78,6.8,1410000.0,6.78,6.81,6.78,6.8,1410000.0
2011-09-20 10:45:00,6.8,6.82,6.79,6.82,960000.0,6.8,6.82,6.79,6.82,960000.0
2011-09-20 10:50:00,6.82,6.82,6.78,6.79,925000.0,6.82,6.82,6.78,6.79,925000.0
2011-09-20 10:55:00,6.79,6.8,6.78,6.8,435000.0,6.79,6.8,6.78,6.8,435000.0
2011-09-20 11:00:00,6.8,6.82,6.8,6.82,410000.0,6.8,6.82,6.8,6.82,410000.0
2011-09-20 11:05:00,6.82,6.84,6.82,6.84,855000.0,6.82,6.84,6.82,6.84,855000.0
2011-09-20 11:10:00,6.84,6.86,6.84,6.85,950000.0,6.84,6.86,6.84,6.85,950000.0
2011-09-20 11:15:00,6.85,6.87,6.85,6.86,1680000.0,6.85,6.87,6.85,6.86,1680000.0
2011-09-20 11:20:00,6.86,6.87,6.85,6.86,815000.0,6.86,6.87,6.85,6.86,815000.0
2011-09-20 11:25:00,6.86,6.9,6.86,6.89,1390000.0,6.86,6.9,6.86,6.89,1390000.0
2011-09-20 11:30:00,6.89,6.89,6.84,6.88,2875000.0,6.89,6.89,6.84,6.88,2875000.0
2011-09-20 11:35:00,6.88,6.89,6.88,6.89,450000.0,6.88,6.89,6.88,6.89,450000.0
2011-09-20 11:40:00,6.89,6.89,6.87,6.88,790000.0,6.89,6.89,6.87,6.88,790000.0
2011-09-20 11:45:00,6.88,6.88,6.84,6.85,2020000.0,6.88,6.88,6.84,6.85,2020000.0
2011-09-20 11:50:00,6.86,6.87,6.86,6.86,715000.0,6.86,6.87,6.86,6.86,715000.0
2011-09-20 11:55:00,6.86,6.88,6.86,6.87,655000.0,6.86,6.88,6.86,6.87,655000.0
2011-09-20 12:00:00,6.87,6.87,6.86,6.86,170000.0,6.87,6.87,6.86,6.86,170000.0
2011-09-20 12:05:00,6.86,6.86,6.85,6.85,400000.0,6.86,6.86,6.85,6.85,400000.0
2011-09-20 12:10:00,6.85,6.85,6.83,6.84,360000.0,6.85,6.85,6.83,6.84,360000.0
2011-09-20 12:15:00,6.83,6.84,6.82,6.82,1090000.0,6.83,6.84,6.82,6.82,1090000.0
2011-09-20 12:20:00,6.82,6.82,6.82,6.82,810000.0,6.82,6.82,6.82,6.82,810000.0
2011-09-20 12:25:00,6.82,6.84,6.82,6.84,1245000.0,6.82,6.84,6.82,6.84,1245000.0
2011-09-20 12:30:00,6.84,6.85,6.84,6.85,765000.0,6.84,6.85,6.84,6.85,765000.0
2011-09-20 12:35:00,6.85,6.85,6.84,6.84,300000.0,6.85,6.85,6.84,6.84,300000.0
2011-09-20 12:40:00,6.84,6.84,6.82,6.83,330000.0,6.84,6.84,6.82,6.83,330000.0
2011-09-20 12:45:00,6.83,6.85,6.83,6.85,345000.0,6.83,6.85,6.83,6.85,345000.0
2011-09-20 12:50:00,6.85,6.87,6.85,6.87,265000.0,6.85,6.87,6.85,6.87,265000.0
2011-09-20 12:55:00,6.87,6.87,6.85,6.86,500000.0,6.87,6.87,6.85,6.86,500000.0
2011-09-20 13:00:00,6.86,6.88,6.86,6.88,635000.0,6.86,6.88,6.86,6.88,635000.0
2011-09-20 13:05:00,6.89,6.89,6.88,6.88,445000.0,6.89,6.89,6.88,6.88,445000.0
2011-09-20 13:10:00,6.88,6.89,6.88,6.89,300000.0,6.88,6.89,6.88,6.89,300000.0
2011-09-20 13:15:00,6.89,6.9,6.89,6.89,355000.0,6.89,6.9,6.89,6.89,355000.0
2011-09-20 13:20:00,6.89,6.89,6.87,6.87,235000.0,6.89,6.89,6.87,6.87,235000.0
2011-09-20 13:25:00,6.88,6.88,6.87,6.88,265000.0,6.88,6.88,6.87,6.88,265000.0
2011-09-20 13:30:00,6.88,6.89,6.87,6.89,665000.0,6.88,6.89,6.87,6.89,665000.0
2011-09-20 13:35:00,6.89,6.9,6.89,6.89,365000.0,6.89,6.9,6.89,6.89,365000.0
2011-09-20 13:40:00,6.9,6.91,6.89,6.89,820000.0,6.9,6.91,6.89,6.89,820000.0
2011-09-20 13:45:00,6.89,6.92,6.89,6.91,605000.0,6.89,6.92,6.89,6.91,605000.0
2011-09-20 13:50:00,6.91,6.92,6.91,6.92,755000.0,6.91,6.92,6.91,6.92,755000.0
2011-09-20 13:55:00,6.92,6.92,6.91,6.92,310000.0,6.92,6.92,6.91,6.92,310000.0
2011-09-20 14:00:00,6.91,6.92,6.9,6.91,920000.0,6.91,6.92,6.9,6.91,920000.0
2011-09-20 14:05:00,6.92,6.92,6.9,6.91,375000.0,6.92,6.92,6.9,6.91,375000.0
2011-09-20 14:10:00,6.91,6.92,6.91,6.92,350000.0,6.91,6.92,6.91,6.92,350000.0
2011-09-20 14:15:00,6.92,6.93,6.91,6.93,845000.0,6.92,6.93,6.91,6.93,845000.0
2011-09-20 14:20:00,6.93,6.94,6.91,6.92,550000.0,6.93,6.94,6.91,6.92,550000.0
2011-09-20 14:25:00,6.92,6.92,6.8,6.82,7830000.0,6.92,6.92,6.8,6.82,7830000.0
2011-09-20 14:30:00,6.81,6.84,6.78,6.78,6485000.0,6.81,6.84,6.78,6.78,6485000.0
2011-09-20 14:35:00,6.78,6.79,6.74,6.76,4615000.0,6.78,6.79,6.74,6.76,4615000.0
2011-09-20 14:40:00,6.77,6.79,6.76,6.78,2205000.0,6.77,6.79,6.76,6.78,2205000.0
2011-09-20 14:45:00,6.77,6.77,6.74,6.77,1240000.0,6.77,6.77,6.74,6.77,1240000.0
2011-09-20 14:50:00,6.77,6.8,6.76,6.79,2235000.0,6.77,6.8,6.76,6.79,2235000.0
2011-09-20 14:55:00,6.79,6.79,6.77,6.77,1505000.0,6.79,6.79,6.77,6.77,1505000.0
2011-09-20 15:00:00,6.77,6.78,6.72,6.72,1840000.0,6.77,6.78,6.72,6.72,1840000.0
2011-09-20 15:05:00,6.72,6.73,6.67,6.68,2490000.0,6.72,6.73,6.67,6.68,2490000.0
2011-09-20 15:10:00,6.68,6.72,6.68,6.71,1330000.0,6.68,6.72,6.68,6.71,1330000.0
2011-09-20 15:15:00,6.72,6.72,6.68,6.69,1075000.0,6.72,6.72,6.68,6.69,1075000.0
2011-09-20 15:20:00,6.69,6.69,6.67,6.67,1260000.0,6.69,6.69,6.67,6.67,1260000.0
2011-09-20 15:25:00,6.67,6.67,6.65,6.65,1430000.0,6.67,6.67,6.65,6.65,1430000.0
2011-09-20 15:30:00,6.65,6.68,6.64,6.67,1835000.0,6.65,6.68,6.64,6.67,1835000.0
2011-09-20 15:35:00,6.67,6.69,6.66,6.69,1145000.0,6.67,6.69,6.66,6.69,1145000.0
2011-09-20 15:40:00,6.68,6.69,6.68,6.68,1035000.0,6.68,6.69,6.68,6.68,1035000.0
2011-09-20 15:45:00,6.68,6.68,6.65,6.66,1845000.0,6.68,6.68,6.65,6.66,1845000.0
2011-09-20 15:50:00,6.66,6.67,6.65,6.67,1890000.0,6.66,6.67,6.65,6.67,1890000.0
2011-09-20 15:55:00,6.67,6.68,6.66,6.67,1965000.0,6.67,6.68,6.66,6.67,1965000.0
2011-09-21 09:30:00,6.62,6.64,6.59,6.64,1745000.0,6.62,6.64,6.59,6.64,1745000.0
2011-09-21 09:35:00,6.65,6.71,6.64,6.71,1950000.0,6.65,6.71,6.64,6.71,1950000.0
2011-09-21 09:40:00,6.71,6.71,6.67,6.67,1695000.0,6.71,6.71,6.67,6.67,1695000.0
2011-09-21 09:45:00,6.67,6.69,6.66,6.68,770000.0,6.67,6.69,6.66,6.68,770000.0
2011-09-21 09:50:00,6.68,6.68,6.64,6.67,1550000.0,6.68,6.68,6.64,6.67,1550000.0
2011-09-21 09:55:00,6.68,6.72,6.67,6.7,2190000.0,6.68,6.72,6.67,6.7,2190000.0
2011-09-21 10:00:00,6.7,6.77,6.7,6.75,3490000.0,6.7,6.77,6.7,6.75,3490000.0
2011-09-21 10:05:00,6.76,6.77,6.75,6.75,1410000.0,6.76,6.77,6.75,6.75,1410000.0
2011-09-21 10:10:00,6.75,6.76,6.7,6.72,2710000.0,6.75,6.76,6.7,6.72,2710000.0
2011-09-21 10:15:00,6.71,6.78,6.71,6.76,1355000.0,6.71,6.78,6.71,6.76,1355000.0
2011-09-21 10:20:00,6.76,6.77,6.74,6.76,1060000.0,6.76,6.77,6.74,6.76,1060000.0
2011-09-21 10:25:00,6.75,6.76,6.74,6.75,595000.0,6.75,6.76,6.74,6.75,595000.0
2011-09-21 10:30:00,6.75,6.77,6.72,6.72,1585000.0,6.75,6.77,6.72,6.72,1585000.0
2011-09-21 10:35:00,6.72,6.72,6.7,6.72,960000.0,6.72,6.72,6.7,6.72,960000.0
2011-09-21 10:40:00,6.72,6.73,6.71,6.73,620000.0,6.72,6.73,6.71,6.73,620000.0
2011-09-21 10:45:00,6.73,6.73,6.69,6.69,1340000.0,6.73,6.73,6.69,6.69,1340000.0
2011-09-21 10:50:00,6.7,6.7,6.65,6.66,2465000.0,6.7,6.7,6.65,6.66,2465000.0
2011-09-21 10:55:00,6.66,6.68,6.65,6.67,1085000.0,6.66,6.68,6.65,6.67,1085000.0
2011-09-21 11:00:00,6.67,6.7,6.66,6.69,1530000.0,6.67,6.7,6.66,6.69,1530000.0
2011-09-21 11:05:00,6.69,6.7,6.68,6.68,515000.0,6.69,6.7,6.68,6.68,515000.0
2011-09-21 11:10:00,6.68,6.69,6.67,6.69,610000.0,6.68,6.69,6.67,6.69,610000.0
2011-09-21 11:15:00,6.68,6.69,6.68,6.68,2285000.0,6.68,6.69,6.68,6.68,2285000.0
2011-09-21 11:20:00,6.69,6.69,6.68,6.69,1080000.0,6.69,6.69,6.68,6.69,1080000.0
2011-09-21 11:25:00,6.69,6.72,6.69,6.71,540000.0,6.69,6.72,6.69,6.71,540000.0
2011-09-21 11:30:00,6.71,6.72,6.7,6.71,1090000.0,6.71,6.72,6.7,6.71,1090000.0
2011-09-21 11:35:00,6.71,6.74,6.71,6.74,1375000.0,6.71,6.74,6.71,6.74,1375000.0
2011-09-21 11:40:00,6.74,6.75,6.73,6.74,1180000.0,6.74,6.75,6.73,6.74,1180000.0
2011-09-21 11:45:00,6.74,6.76,6.74,6.76,530000.0,6.74,6.76,6.74,6.76,530000.0
2011-09-21 11:50:00,6.76,6.77,6.76,6.76,730000.0,6.76,6.77,6.76,6.76,730000.0
2011-09-21 11:55:00,6.76,6.8,6.76,6.79,1780000.0,6.76,6.8,6.76,6.79,1780000.0
2011-09-21 12:00:00,6.79,6.81,6.79,6.81,1370000.0,6.79,6.81,6.79,6.81,1370000.0
2011-09-21 12:05:00,6.81,6.81,6.8,6.81,925000.0,6.81,6.81,6.8,6.81,925000.0
2011-09-21 12:10:00,6.8,6.81,6.8,6.8,1100000.0,6.8,6.81,6.8,6.8,1100000.0
2011-09-21 12:15:00,6.81,6.82,6.8,6.82,800000.0,6.81,6.82,6.8,6.82,800000.0
2011-09-21 12:20:00,6.82,6.84,6.82,6.84,1625000.0,6.82,6.84,6.82,6.84,1625000.0
2011-09-21 12:25:00,6.84,6.84,6.8,6.82,3250000.0,6.84,6.84,6.8,6.82,3250000.0
2011-09-21 12:30:00,6.82,6.85,6.82,6.82,1235000.0,6.82,6.85,6.82,6.82,1235000.0
2011-09-21 12:35:00,6.83,6.84,6.81,6.84,1435000.0,6.83,6.84,6.81,6.84,1435000.0
2011-09-21 12:40:00,6.83,6.84,6.82,6.84,1270000.0,6.83,6.84,6.82,6.84,1270000.0
2011-09-21 12:45:00,6.84,6.84,6.82,6.82,610000.0,6.84,6.84,6.82,6.82,610000.0
2011-09-21 12:50:00,6.82,6.83,6.82,6.83,1525000.0,6.82,6.83,6.82,6.83,1525000.0
2011-09-21 12:55:00,6.83,6.85,6.83,6.85,1060000.0,6.83,6.85,6.83,6.85,1060000.0
2011-09-21 13:00:00,6.85,6.87,6.84,6.86,1660000.0,6.85,6.87,6.84,6.86,1660000.0
2011-09-21 13:05:00,6.86,6.87,6.86,6.86,855000.0,6.86,6.87,6.86,6.86,855000.0
2011-09-21 13:10:00,6.86,6.87,6.84,6.86,485000.0,6.86,6.87,6.84,6.86,485000.0
2011-09-21 13:15:00,6.84,6.85,6.84,6.84,630000.0,6.84,6.85,6.84,6.84,630000.0
2011-09-21 13:20:00,6.84,6.84,6.82,6.84,715000.0,6.84,6.84,6.82,6.84,715000.0
2011-09-21 13:25:00,6.84,6.84,6.83,6.83,240000.0,6.84,6.84,6.83,6.83,240000.0
2011-09-21 13:30:00,6.83,6.84,6.8,6.81,1085000.0,6.83,6.84,6.8,6.81,1085000.0
2011-09-21 13:35:00,6.81,6.82,6.8,6.82,690000.0,6.81,6.82,6.8,6.82,690000.0
2011-09-21 13:40:00,6.82,6.83,6.81,6.82,595000.0,6.82,6.83,6.81,6.82,595000.0
2011-09-21 13:45:00,6.82,6.82,6.81,6.81,340000.0,6.82,6.82,6.81,6.81,340000.0
2011-09-21 13:50:00,6.81,6.82,6.81,6.82,430000.0,6.81,6.82,6.81,6.82,430000.0
2011-09-21 13:55:00,6.82,6.82,6.81,6.82,495000.0,6.82,6.82,6.81,6.82,495000.0
2011-09-21 14:00:00,6.82,6.82,6.81,6.82,900000.0,6.82,6.82,6.81,6.82,900000.0
2011-09-21 14:05:00,6.82,6.83,6.81,6.82,1435000.0,6.82,6.83,6.81,6.82,1435000.0
2011-09-21 14:10:00,6.82,6.82,6.8,6.8,2635000.0,6.82,6.82,6.8,6.8,2635000.0
2011-09-21 14:15:00,6.8,6.81,6.78,6.81,825000.0,6.8,6.81,6.78,6.81,825000.0
2011-09-21 14:20:00,6.81,6.83,6.78,6.79,620000.0,6.81,6.83,6.78,6.79,620000.0
2011-09-21 14:25:00,6.78,6.81,6.72,6.81,2030000.0,6.78,6.81,6.72,6.81,2030000.0
2011-09-21 14:30:00,6.81,6.82,6.78,6.79,585000.0,6.81,6.82,6.78,6.79,585000.0
2011-09-21 14:35:00,6.79,6.79,6.74,6.77,2420000.0,6.79,6.79,6.74,6.77,2420000.0
2011-09-21 14:40:00,6.76,6.79,6.76,6.78,850000.0,6.76,6.79,6.76,6.78,850000.0
2011-09-21 14:45:00,6.78,6.8,6.77,6.78,965000.0,6.78,6.8,6.77,6.78,965000.0
2011-09-21 14:50:00,6.78,6.78,6.77,6.77,1245000.0,6.78,6.78,6.77,6.77,1245000.0
2011-09-21 14:55:00,6.76,6.78,6.75,6.76,370000.0,6.76,6.78,6.75,6.76,370000.0
2011-09-21 15:00:00,6.75,6.8,6.75,6.79,910000.0,6.75,6.8,6.75,6.79,910000.0
2011-09-21 15:05:00,6.8,6.81,6.78,6.81,1540000.0,6.8,6.81,6.78,6.81,1540000.0
2011-09-21 15:10:00,6.81,6.83,6.8,6.82,1255000.0,6.81,6.83,6.8,6.82,1255000.0
2011-09-21 15:15:00,6.82,6.82,6.81,6.82,1225000.0,6.82,6.82,6.81,6.82,1225000.0
2011-09-21 15:20:00,6.82,6.82,6.79,6.79,710000.0,6.82,6.82,6.79,6.79,710000.0
2011-09-21 15:25:00,6.79,6.79,6.76,6.76,935000.0,6.79,6.79,6.76,6.76,935000.0
2011-09-21 15:30:00,6.76,6.77,6.73,6.74,1580000.0,6.76,6.77,6.73,6.74,1580000.0
2011-09-21 15:35:00,6.73,6.75,6.71,6.72,1745000.0,6.73,6.75,6.71,6.72,1745000.0
2011-09-21 15:40:00,6.71,6.72,6.68,6.72,2250000.0,6.71,6.72,6.68,6.72,2250000.0
2011-09-21 15:45:00,6.72,6.72,6.69,6.69,855000.0,6.72,6.72,6.69,6.69,855000.0
2011-09-21 15:50:00,6.7,6.71,6.68,6.69,1460000.0,6.7,6.71,6.68,6.69,1460000.0
2011-09-21 15:55:00,6.69,6.69,6.66,6.66,2395000.0,6.69,6.69,6.66,6.66,2395000.0
2011-09-22 09:30:00,6.5,6.66,6.48,6.56,4250000.0,6.5,6.66,6.48,6.56,4250000.0
2011-09-22 09:35:00,6.55,6.56,6.52,6.53,1635000.0,6.55,6.56,6.52,6.53,1635000.0
2011-09-22 09:40:00,6.53,6.55,6.53,6.54,1950000.0,6.53,6.55,6.53,6.54,1950000.0
2011-09-22 09:45:00,6.54,6.54,6.48,6.5,1820000.0,6.54,6.54,6.48,6.5,1820000.0
2011-09-22 09:50:00,6.5,6.52,6.49,6.5,1780000.0,6.5,6.52,6.49,6.5,1780000.0
2011-09-22 09:55:00,6.5,6.5,6.46,6.47,1600000.0,6.5,6.5,6.46,6.47,1600000.0
2011-09-22 10:00:00,6.47,6.51,6.46,6.51,1520000.0,6.47,6.51,6.46,6.51,1520000.0
2011-09-22 10:05:00,6.51,6.54,6.49,6.54,2885000.0,6.51,6.54,6.49,6.54,2885000.0
2011-09-22 10:10:00,6.54,6.57,6.53,6.56,2435000.0,6.54,6.57,6.53,6.56,2435000.0
2011-09-22 10:15:00,6.56,6.6,6.55,6.6,2045000.0,6.56,6.6,6.55,6.6,2045000.0
2011-09-22 10:20:00,6.6,6.69,6.6,6.66,2720000.0,6.6,6.69,6.6,6.66,2720000.0
2011-09-22 10:25:00,6.66,6.66,6.61,6.62,1720000.0,6.66,6.66,6.61,6.62,1720000.0
2011-09-22 10:30:00,6.62,6.68,6.59,6.65,2110000.0,6.62,6.68,6.59,6.65,2110000.0
2011-09-22 10:35:00,6.65,6.65,6.62,6.62,1025000.0,6.65,6.65,6.62,6.62,1025000.0
2011-09-22 10:40:00,6.62,6.63,6.6,6.63,580000.0,6.62,6.63,6.6,6.63,580000.0
2011-09-22 10:45:00,6.63,6.65,6.63,6.65,995000.0,6.63,6.65,6.63,6.65,995000.0
2011-09-22 10:50:00,6.65,6.65,6.62,6.63,1025000.0,6.65,6.65,6.62,6.63,1025000.0
2011-09-22 10:55:00,6.63,6.64,6.61,6.61,370000.0,6.63,6.64,6.61,6.61,370000.0
2011-09-22 11:00:00,6.6,6.62,6.6,6.61,1000000.0,6.6,6.62,6.6,6.61,1000000.0
2011-09-22 11:05:00,6.61,6.62,6.6,6.61,965000.0,6.61,6.62,6.6,6.61,965000.0
2011-09-22 11:10:00,6.61,6.66,6.61,6.63,1315000.0,6.61,6.66,6.61,6.63,1315000.0
2011-09-22 11:15:00,6.63,6.64,6.61,6.64,1105000.0,6.63,6.64,6.61,6.64,1105000.0
2011-09-22 11:20:00,6.63,6.64,6.6,6.61,695000.0,6.63,6.64,6.6,6.61,695000.0
2011-09-22 11:25:00,6.61,6.62,6.57,6.58,685000.0,6.61,6.62,6.57,6.58,685000.0
2011-09-22 11:30:00,6.57,6.61,6.56,6.61,995000.0,6.57,6.61,6.56,6.61,995000.0
2011-09-22 11:35:00,6.61,6.64,6.6,6.62,2275000.0,6.61,6.64,6.6,6.62,2275000.0
2011-09-22 11:40:00,6.62,6.62,6.6,6.61,950000.0,6.62,6.62,6.6,6.61,950000.0
2011-09-22 11:45:00,6.61,6.61,6.6,6.6,360000.0,6.61,6.61,6.6,6.6,360000.0
2011-09-22 11:50:00,6.61,6.62,6.61,6.61,80000.0,6.61,6.62,6.61,6.61,80000.0
2011-09-22 11:55:00,6.61,6.63,6.59,6.61,1100000.0,6.61,6.63,6.59,6.61,1100000.0
2011-09-22 12:00:00,6.59,6.6,6.57,6.58,685000.0,6.59,6.6,6.57,6.58,685000.0
2011-09-22 12:05:00,6.57,6.59,6.56,6.57,370000.0,6.57,6.59,6.56,6.57,370000.0
2011-09-22 12:10:00,6.57,6.6,6.57,6.58,475000.0,6.57,6.6,6.57,6.58,475000.0
2011-09-22 12:15:00,6.58,6.59,6.57,6.58,280000.0,6.58,6.59,6.57,6.58,280000.0
2011-09-22 12:20:00,6.58,6.6,6.57,6.6,415000.0,6.58,6.6,6.57,6.6,415000.0
2011-09-22 12:25:00,6.59,6.6,6.59,6.59,420000.0,6.59,6.6,6.59,6.59,420000.0
2011-09-22 12:30:00,6.59,6.6,6.58,6.6,375000.0,6.59,6.6,6.58,6.6,375000.0
2011-09-22 12:35:00,6.6,6.61,6.59,6.6,580000.0,6.6,6.61,6.59,6.6,580000.0
2011-09-22 12:40:00,6.6,6.6,6.59,6.6,335000.0,6.6,6.6,6.59,6.6,335000.0
2011-09-22 12:45:00,6.6,6.62,6.6,6.61,385000.0,6.6,6.62,6.6,6.61,385000.0
2011-09-22 12:50:00,6.6,6.62,6.6,6.62,1050000.0,6.6,6.62,6.6,6.62,1050000.0
2011-09-22 12:55:00,6.62,6.63,6.61,6.63,1010000.0,6.62,6.63,6.61,6.63,1010000.0
2011-09-22 13:00:00,6.63,6.63,6.6,6.61,595000.0,6.63,6.63,6.6,6.61,595000.0
2011-09-22 13:05:00,6.61,6.62,6.58,6.58,220000.0,6.61,6.62,6.58,6.58,220000.0
2011-09-22 13:10:00,6.58,6.6,6.58,6.58,330000.0,6.58,6.6,6.58,6.58,330000.0
2011-09-22 13:15:00,6.59,6.6,6.58,6.6,175000.0,6.59,6.6,6.58,6.6,175000.0
2011-09-22 13:20:00,6.59,6.59,6.58,6.58,415000.0,6.59,6.59,6.58,6.58,415000.0
2011-09-22 13:25:00,6.58,6.61,6.58,6.59,345000.0,6.58,6.61,6.58,6.59,345000.0
2011-09-22 13:30:00,6.59,6.59,6.56,6.59,280000.0,6.59,6.59,6.56,6.59,280000.0
2011-09-22 13:35:00,6.58,6.58,6.52,6.54,1150000.0,6.58,6.58,6.52,6.54,1150000.0
2011-09-22 13:40:00,6.54,6.56,6.53,6.54,520000.0,6.54,6.56,6.53,6.54,520000.0
2011-09-22 13:45:00,6.54,6.54,6.51,6.53,1060000.0,6.54,6.54,6.51,6.53,1060000.0
2011-09-22 13:50:00,6.52,6.53,6.5,6.5,445000.0,6.52,6.53,6.5,6.5,445000.0
2011-09-22 13:55:00,6.5,6.5,6.47,6.47,560000.0,6.5,6.5,6.47,6.47,560000.0
2011-09-22 14:00:00,6.47,6.47,6.42,6.43,1395000.0,6.47,6.47,6.42,6.43,1395000.0
2011-09-22 14:05:00,6.42,6.46,6.42,6.45,1220000.0,6.42,6.46,6.42,6.45,1220000.0
2011-09-22 14:10:00,6.45,6.48,6.43,6.47,725000.0,6.45,6.48,6.43,6.47,725000.0
2011-09-22 14:15:00,6.47,6.48,6.46,6.46,495000.0,6.47,6.48,6.46,6.46,495000.0
2011-09-22 14:20:00,6.47,6.54,6.46,6.53,2205000.0,6.47,6.54,6.46,6.53,2205000.0
2011-09-22 14:25:00,6.53,6.56,6.51,6.54,570000.0,6.53,6.56,6.51,6.54,570000.0
2011-09-22 14:30:00,6.54,6.55,6.5,6.5,545000.0,6.54,6.55,6.5,6.5,545000.0
2011-09-22 14:35:00,6.5,6.51,6.47,6.48,415000.0,6.5,6.51,6.47,6.48,415000.0
2011-09-22 14:40:00,6.48,6.51,6.48,6.51,285000.0,6.48,6.51,6.48,6.51,285000.0
2011-09-22 14:45:00,6.51,6.53,6.5,6.51,490000.0,6.51,6.53,6.5,6.51,490000.0
2011-09-22 14:50:00,6.51,6.51,6.49,6.5,415000.0,6.51,6.51,6.49,6.5,415000.0
2011-09-22 14:55:00,6.5,6.51,6.49,6.49,290000.0,6.5,6.51,6.49,6.49,290000.0
2011-09-22 15:00:00,6.49,6.5,6.47,6.48,550000.0,6.49,6.5,6.47,6.48,550000.0
2011-09-22 15:05:00,6.47,6.48,6.46,6.48,395000.0,6.47,6.48,6.46,6.48,395000.0
2011-09-22 15:10:00,6.48,6.5,6.47,6.47,760000.0,6.48,6.5,6.47,6.47,760000.0
2011-09-22 15:15:00,6.48,6.49,6.47,6.49,615000.0,6.48,6.49,6.47,6.49,615000.0
2011-09-22 15:20:00,6.48,6.5,6.48,6.49,1250000.0,6.48,6.5,6.48,6.49,1250000.0
2011-09-22 15:25:00,6.48,6.49,6.47,6.48,2525000.0,6.48,6.49,6.47,6.48,2525000.0
2011-09-22 15:30:00,6.48,6.48,6.46,6.47,2810000.0,6.48,6.48,6.46,6.47,2810000.0
2011-09-22 15:35:00,6.47,6.53,6.47,6.53,1685000.0,6.47,6.53,6.47,6.53,1685000.0
2011-09-22 15:40:00,6.54,6.54,6.49,6.5,2095000.0,6.54,6.54,6.49,6.5,2095000.0
2011-09-22 15:45:00,6.5,6.55,6.5,6.54,1640000.0,6.5,6.55,6.5,6.54,1640000.0
2011-09-22 15:50:00,6.53,6.54,6.5,6.51,1915000.0,6.53,6.54,6.5,6.51,1915000.0
2011-09-22 15:55:00,6.51,6.54,6.51,6.52,2995000.0,6.51,6.54,6.51,6.52,2995000.0
2011-09-23 09:30:00,6.46,6.46,6.38,6.41,3550000.0,6.46,6.46,6.38,6.41,3550000.0
2011-09-23 09:35:00,6.41,6.45,6.41,6.43,1955000.0,6.41,6.45,6.41,6.43,1955000.0
2011-09-23 09:40:00,6.43,6.44,6.39,6.4,1340000.0,6.43,6.44,6.39,6.4,1340000.0
2011-09-23 09:45:00,6.4,6.44,6.4,6.4,1455000.0,6.4,6.44,6.4,6.4,1455000.0
2011-09-23 09:50:00,6.41,6.45,6.39,6.45,1350000.0,6.41,6.45,6.39,6.45,1350000.0
2011-09-23 09:55:00,6.45,6.45,6.39,6.41,1290000.0,6.45,6.45,6.39,6.41,1290000.0
2011-09-23 10:00:00,6.41,6.41,6.32,6.33,1870000.0,6.41,6.41,6.32,6.33,1870000.0
2011-09-23 10:05:00,6.33,6.33,6.27,6.33,2255000.0,6.33,6.33,6.27,6.33,2255000.0
2011-09-23 10:10:00,6.34,6.35,6.3,6.31,800000.0,6.34,6.35,6.3,6.31,800000.0
2011-09-23 10:15:00,6.31,6.34,6.31,6.32,730000.0,6.31,6.34,6.31,6.32,730000.0
2011-09-23 10:20:00,6.33,6.34,6.32,6.32,280000.0,6.33,6.34,6.32,6.32,280000.0
2011-09-23 10:25:00,6.34,6.37,6.31,6.33,1870000.0,6.34,6.37,6.31,6.33,1870000.0
2011-09-23 10:30:00,6.32,6.35,6.32,6.32,1005000.0,6.32,6.35,6.32,6.32,1005000.0
2011-09-23 10:35:00,6.32,6.36,6.32,6.36,1470000.0,6.32,6.36,6.32,6.36,1470000.0
2011-09-23 10:40:00,6.35,6.36,6.31,6.36,905000.0,6.35,6.36,6.31,6.36,905000.0
2011-09-23 10:45:00,6.35,6.44,6.34,6.44,2320000.0,6.35,6.44,6.34,6.44,2320000.0
2011-09-23 10:50:00,6.42,6.44,6.41,6.41,1110000.0,6.42,6.44,6.41,6.41,1110000.0
2011-09-23 10:55:00,6.41,6.42,6.39,6.41,510000.0,6.41,6.42,6.39,6.41,510000.0
2011-09-23 11:00:00,6.4,6.42,6.38,6.38,980000.0,6.4,6.42,6.38,6.38,980000.0
2011-09-23 11:05:00,6.39,6.41,6.39,6.41,795000.0,6.39,6.41,6.39,6.41,795000.0
2011-09-23 11:10:00,6.41,6.43,6.41,6.42,590000.0,6.41,6.43,6.41,6.42,590000.0
2011-09-23 11:15:00,6.42,6.48,6.42,6.47,1375000.0,6.42,6.48,6.42,6.47,1375000.0
2011-09-23 11:20:00,6.47,6.48,6.44,6.44,760000.0,6.47,6.48,6.44,6.44,760000.0
2011-09-23 11:25:00,6.45,6.45,6.43,6.45,525000.0,6.45,6.45,6.43,6.45,525000.0
2011-09-23 11:30:00,6.45,6.46,6.44,6.44,220000.0,6.45,6.46,6.44,6.44,220000.0
2011-09-23 11:35:00,6.44,6.44,6.4,6.42,710000.0,6.44,6.44,6.4,6.42,710000.0
2011-09-23 11:40:00,6.42,6.43,6.41,6.42,325000.0,6.42,6.43,6.41,6.42,325000.0
2011-09-23 11:45:00,6.41,6.43,6.41,6.42,175000.0,6.41,6.43,6.41,6.42,175000.0
2011-09-23 11:50:00,6.42,6.42,6.39,6.39,340000.0,6.42,6.42,6.39,6.39,340000.0
2011-09-23 11:55:00,6.39,6.4,6.36,6.38,755000.0,6.39,6.4,6.36,6.38,755000.0
2011-09-23 12:00:00,6.38,6.39,6.38,6.38,165000.0,6.38,6.39,6.38,6.38,165000.0
2011-09-23 12:05:00,6.39,6.39,6.37,6.38,825000.0,6.39,6.39,6.37,6.38,825000.0
2011-09-23 12:10:00,6.38,6.39,6.38,6.38,355000.0,6.38,6.39,6.38,6.38,355000.0
2011-09-23 12:15:00,6.38,6.38,6.37,6.38,585000.0,6.38,6.38,6.37,6.38,585000.0
2011-09-23 12:20:00,6.38,6.38,6.37,6.37,150000.0,6.38,6.38,6.37,6.37,150000.0
2011-09-23 12:25:00,6.37,6.37,6.34,6.35,435000.0,6.37,6.37,6.34,6.35,435000.0
2011-09-23 12:30:00,6.35,6.37,6.35,6.37,455000.0,6.35,6.37,6.35,6.37,455000.0
2011-09-23 12:35:00,6.37,6.39,6.37,6.38,200000.0,6.37,6.39,6.37,6.38,200000.0
2011-09-23 12:40:00,6.37,6.37,6.35,6.36,1105000.0,6.37,6.37,6.35,6.36,1105000.0
2011-09-23 12:45:00,6.36,6.4,6.36,6.38,840000.0,6.36,6.4,6.36,6.38,840000.0
2011-09-23 12:50:00,6.39,6.41,6.39,6.39,240000.0,6.39,6.41,6.39,6.39,240000.0
2011-09-23 12:55:00,6.38,6.39,6.36,6.37,200000.0,6.38,6.39,6.36,6.37,200000.0
2011-09-23 13:00:00,6.37,6.39,6.37,6.38,190000.0,6.37,6.39,6.37,6.38,190000.0
2011-09-23 13:05:00,6.38,6.38,6.34,6.36,580000.0,6.38,6.38,6.34,6.36,580000.0
2011-09-23 13:10:00,6.35,6.39,6.35,6.39,640000.0,6.35,6.39,6.35,6.39,640000.0
2011-09-23 13:15:00,6.38,6.39,6.37,6.38,135000.0,6.38,6.39,6.37,6.38,135000.0
2011-09-23 13:20:00,6.38,6.38,6.36,6.37,145000.0,6.38,6.38,6.36,6.37,145000.0
2011-09-23 13:25:00,6.37,6.39,6.37,6.38,1250000.0,6.37,6.39,6.37,6.38,1250000.0
2011-09-23 13:30:00,6.38,6.39,6.37,6.37,475000.0,6.38,6.39,6.37,6.37,475000.0
2011-09-23 13:35:00,6.38,6.38,6.35,6.35,250000.0,6.38,6.38,6.35,6.35,250000.0
2011-09-23 13:40:00,6.35,6.38,6.35,6.38,215000.0,6.35,6.38,6.35,6.38,215000.0
2011-09-23 13:45:00,6.38,6.39,6.36,6.38,375000.0,6.38,6.39,6.36,6.38,375000.0
2011-09-23 13:50:00,6.38,6.39,6.38,6.38,255000.0,6.38,6.39,6.38,6.38,255000.0
2011-09-23 13:55:00,6.38,6.41,6.38,6.39,550000.0,6.38,6.41,6.38,6.39,550000.0
2011-09-23 14:00:00,6.39,6.42,6.39,6.4,745000.0,6.39,6.42,6.39,6.4,745000.0
2011-09-23 14:05:00,6.4,6.4,6.39,6.39,205000.0,6.4,6.4,6.39,6.39,205000.0
2011-09-23 14:10:00,6.39,6.41,6.38,6.38,1130000.0,6.39,6.41,6.38,6.38,1130000.0
2011-09-23 14:15:00,6.39,6.4,6.39,6.4,215000.0,6.39,6.4,6.39,6.4,215000.0
2011-09-23 14:20:00,6.4,6.4,6.38,6.38,980000.0,6.4,6.4,6.38,6.38,980000.0
2011-09-23 14:25:00,6.38,6.4,6.37,6.37,525000.0,6.38,6.4,6.37,6.37,525000.0
2011-09-23 14:30:00,6.38,6.4,6.38,6.4,305000.0,6.38,6.4,6.38,6.4,305000.0
2011-09-23 14:35:00,6.39,6.41,6.39,6.39,330000.0,6.39,6.41,6.39,6.39,330000.0
2011-09-23 14:40:00,6.39,6.4,6.38,6.39,395000.0,6.39,6.4,6.38,6.39,395000.0
2011-09-23 14:45:00,6.38,6.39,6.37,6.39,150000.0,6.38,6.39,6.37,6.39,150000.0
2011-09-23 14:50:00,6.39,6.4,6.38,6.4,285000.0,6.39,6.4,6.38,6.4,285000.0
2011-09-23 14:55:00,6.4,6.41,6.39,6.4,325000.0,6.4,6.41,6.39,6.4,325000.0
2011-09-23 15:00:00,6.39,6.43,6.39,6.41,410000.0,6.39,6.43,6.39,6.41,410000.0
2011-09-23 15:05:00,6.41,6.43,6.41,6.42,1270000.0,6.41,6.43,6.41,6.42,1270000.0
2011-09-23 15:10:00,6.41,6.42,6.39,6.41,785000.0,6.41,6.42,6.39,6.41,785000.0
2011-09-23 15:15:00,6.41,6.41,6.38,6.41,345000.0,6.41,6.41,6.38,6.41,345000.0
2011-09-23 15:20:00,6.4,6.41,6.39,6.4,455000.0,6.4,6.41,6.39,6.4,455000.0
2011-09-23 15:25:00,6.4,6.43,6.39,6.43,850000.0,6.4,6.43,6.39,6.43,850000.0
2011-09-23 15:30:00,6.43,6.45,6.42,6.42,910000.0,6.43,6.45,6.42,6.42,910000.0
2011-09-23 15:35:00,6.43,6.45,6.43,6.43,395000.0,6.43,6.45,6.43,6.43,395000.0
2011-09-23 15:40:00,6.45,6.45,6.43,6.44,1040000.0,6.45,6.45,6.43,6.44,1040000.0
2011-09-23 15:45:00,6.44,6.45,6.43,6.43,640000.0,6.44,6.45,6.43,6.43,640000.0
2011-09-23 15:50:00,6.44,6.45,6.41,6.41,1790000.0,6.44,6.45,6.41,6.41,1790000.0
2011-09-23 15:55:00,6.41,6.43,6.4,6.41,1750000.0,6.41,6.43,6.4,6.41,1750000.0
2011-09-26 09:30:00,6.49,6.49,6.39,6.41,875000.0,6.49,6.49,6.39,6.41,875000.0
2011-09-26 09:35:00,6.39,6.47,6.39,6.39,655000.0,6.39,6.47,6.39,6.39,655000.0
2011-09-26 09:40:00,6.39,6.42,6.37,6.42,570000.0,6.39,6.42,6.37,6.42,570000.0
2011-09-26 09:45:00,6.41,6.41,6.39,6.39,300000.0,6.41,6.41,6.39,6.39,300000.0
2011-09-26 09:50:00,6.4,6.4,6.36,6.38,925000.0,6.4,6.4,6.36,6.38,925000.0
2011-09-26 09:55:00,6.37,6.37,6.3,6.3,1435000.0,6.37,6.37,6.3,6.3,1435000.0
2011-09-26 10:00:00,6.3,6.32,6.29,6.3,810000.0,6.3,6.32,6.29,6.3,810000.0
2011-09-26 10:05:00,6.3,6.31,6.27,6.28,750000.0,6.3,6.31,6.27,6.28,750000.0
2011-09-26 10:10:00,6.27,6.28,6.2,6.21,3080000.0,6.27,6.28,6.2,6.21,3080000.0
2011-09-26 10:15:00,6.2,6.22,6.2,6.21,995000.0,6.2,6.22,6.2,6.21,995000.0
2011-09-26 10:20:00,6.2,6.24,6.2,6.23,760000.0,6.2,6.24,6.2,6.23,760000.0
2011-09-26 10:25:00,6.24,6.26,6.23,6.25,565000.0,6.24,6.26,6.23,6.25,565000.0
2011-09-26 10:30:00,6.25,6.28,6.24,6.24,820000.0,6.25,6.28,6.24,6.24,820000.0
2011-09-26 10:35:00,6.26,6.26,6.23,6.25,615000.0,6.26,6.26,6.23,6.25,615000.0
2011-09-26 10:40:00,6.24,6.31,6.24,6.26,1215000.0,6.24,6.31,6.24,6.26,1215000.0
2011-09-26 10:45:00,6.26,6.28,6.22,6.23,670000.0,6.26,6.28,6.22,6.23,670000.0
2011-09-26 10:50:00,6.24,6.3,6.24,6.3,265000.0,6.24,6.3,6.24,6.3,265000.0
2011-09-26 10:55:00,6.28,6.3,6.28,6.29,510000.0,6.28,6.3,6.28,6.29,510000.0
2011-09-26 11:00:00,6.29,6.31,6.28,6.3,370000.0,6.29,6.31,6.28,6.3,370000.0
2011-09-26 11:05:00,6.29,6.33,6.29,6.32,790000.0,6.29,6.33,6.29,6.32,790000.0
2011-09-26 11:10:00,6.32,6.35,6.28,6.34,1105000.0,6.32,6.35,6.28,6.34,1105000.0
2011-09-26 11:15:00,6.34,6.35,6.33,6.34,310000.0,6.34,6.35,6.33,6.34,310000.0
2011-09-26 11:20:00,6.34,6.34,6.31,6.32,830000.0,6.34,6.34,6.31,6.32,830000.0
2011-09-26 11:25:00,6.32,6.33,6.32,6.33,135000.0,6.32,6.33,6.32,6.33,135000.0
2011-09-26 11:30:00,6.33,6.33,6.31,6.31,150000.0,6.33,6.33,6.31,6.31,150000.0
2011-09-26 11:35:00,6.3,6.33,6.3,6.33,495000.0,6.3,6.33,6.3,6.33,495000.0
2011-09-26 11:40:00,6.33,6.36,6.33,6.35,625000.0,6.33,6.36,6.33,6.35,625000.0
2011-09-26 11:45:00,6.35,6.35,6.33,6.34,160000.0,6.35,6.35,6.33,6.34,160000.0
2011-09-26 11:50:00,6.34,6.35,6.33,6.34,160000.0,6.34,6.35,6.33,6.34,160000.0
2011-09-26 11:55:00,6.35,6.38,6.34,6.37,260000.0,6.35,6.38,6.34,6.37,260000.0
2011-09-26 12:00:00,6.37,6.37,6.34,6.36,405000.0,6.37,6.37,6.34,6.36,405000.0
2011-09-26 12:05:00,6.37,6.38,6.37,6.37,150000.0,6.37,6.38,6.37,6.37,150000.0
2011-09-26 12:10:00,6.36,6.37,6.35,6.35,315000.0,6.36,6.37,6.35,6.35,315000.0
2011-09-26 12:15:00,6.35,6.35,6.34,6.34,90000.0,6.35,6.35,6.34,6.34,90000.0
2011-09-26 12:20:00,6.34,6.36,6.34,6.34,320000.0,6.34,6.36,6.34,6.34,320000.0
2011-09-26 12:25:00,6.34,6.34,6.32,6.33,175000.0,6.34,6.34,6.32,6.33,175000.0
2011-09-26 12:30:00,6.32,6.34,6.31,6.33,270000.0,6.32,6.34,6.31,6.33,270000.0
2011-09-26 12:35:00,6.34,6.34,6.32,6.32,555000.0,6.34,6.34,6.32,6.32,555000.0
2011-09-26 12:40:00,6.32,6.32,6.29,6.29,200000.0,6.32,6.32,6.29,6.29,200000.0
2011-09-26 12:45:00,6.29,6.3,6.28,6.3,100000.0,6.29,6.3,6.28,6.3,100000.0
2011-09-26 12:50:00,6.3,6.3,6.28,6.3,135000.0,6.3,6.3,6.28,6.3,135000.0
2011-09-26 12:55:00,6.3,6.31,6.29,6.3,195000.0,6.3,6.31,6.29,6.3,195000.0
2011-09-26 13:00:00,6.29,6.29,6.25,6.28,635000.0,6.29,6.29,6.25,6.28,635000.0
2011-09-26 13:05:00,6.28,6.28,6.27,6.27,1115000.0,6.28,6.28,6.27,6.27,1115000.0
2011-09-26 13:10:00,6.27,6.27,6.26,6.26,180000.0,6.27,6.27,6.26,6.26,180000.0
2011-09-26 13:15:00,6.27,6.29,6.26,6.26,430000.0,6.27,6.29,6.26,6.26,430000.0
2011-09-26 13:20:00,6.27,6.31,6.26,6.3,310000.0,6.27,6.31,6.26,6.3,310000.0
2011-09-26 13:25:00,6.31,6.32,6.3,6.31,415000.0,6.31,6.32,6.3,6.31,415000.0
2011-09-26 13:30:00,6.31,6.34,6.3,6.32,685000.0,6.31,6.34,6.3,6.32,685000.0
2011-09-26 13:35:00,6.32,6.35,6.31,6.35,915000.0,6.32,6.35,6.31,6.35,915000.0
2011-09-26 13:40:00,6.35,6.37,6.35,6.36,205000.0,6.35,6.37,6.35,6.36,205000.0
2011-09-26 13:45:00,6.36,6.38,6.36,6.37,430000.0,6.36,6.38,6.36,6.37,430000.0
2011-09-26 13:50:00,6.37,6.4,6.37,6.39,605000.0,6.37,6.4,6.37,6.39,605000.0
2011-09-26 13:55:00,6.4,6.4,6.39,6.39,645000.0,6.4,6.4,6.39,6.39,645000.0
2011-09-26 14:00:00,6.39,6.43,6.39,6.42,740000.0,6.39,6.43,6.39,6.42,740000.0
2011-09-26 14:05:00,6.42,6.43,6.41,6.43,760000.0,6.42,6.43,6.41,6.43,760000.0
2011-09-26 14:10:00,6.43,6.44,6.41,6.42,745000.0,6.43,6.44,6.41,6.42,745000.0
2011-09-26 14:15:00,6.43,6.43,6.41,6.41,305000.0,6.43,6.43,6.41,6.41,305000.0
2011-09-26 14:20:00,6.41,6.44,6.41,6.43,720000.0,6.41,6.44,6.41,6.43,720000.0
2011-09-26 14:25:00,6.43,6.44,6.42,6.43,360000.0,6.43,6.44,6.42,6.43,360000.0
2011-09-26 14:30:00,6.43,6.45,6.42,6.45,490000.0,6.43,6.45,6.42,6.45,490000.0
2011-09-26 14:35:00,6.45,6.47,6.44,6.46,825000.0,6.45,6.47,6.44,6.46,825000.0
2011-09-26 14:40:00,6.46,6.47,6.46,6.47,335000.0,6.46,6.47,6.46,6.47,335000.0
2011-09-26 14:45:00,6.47,6.47,6.46,6.47,290000.0,6.47,6.47,6.46,6.47,290000.0
2011-09-26 14:50:00,6.47,6.48,6.46,6.48,530000.0,6.47,6.48,6.46,6.48,530000.0
2011-09-26 14:55:00,6.47,6.5,6.47,6.49,860000.0,6.47,6.5,6.47,6.49,860000.0
2011-09-26 15:00:00,6.5,6.53,6.49,6.52,745000.0,6.5,6.53,6.49,6.52,745000.0
2011-09-26 15:05:00,6.51,6.51,6.49,6.5,750000.0,6.51,6.51,6.49,6.5,750000.0
2011-09-26 15:10:00,6.51,6.52,6.5,6.52,715000.0,6.51,6.52,6.5,6.52,715000.0
2011-09-26 15:15:00,6.52,6.55,6.52,6.55,1465000.0,6.52,6.55,6.52,6.55,1465000.0
2011-09-26 15:20:00,6.55,6.55,6.53,6.54,815000.0,6.55,6.55,6.53,6.54,815000.0
2011-09-26 15:25:00,6.54,6.54,6.52,6.53,830000.0,6.54,6.54,6.52,6.53,830000.0
2011-09-26 15:30:00,6.54,6.55,6.52,6.55,950000.0,6.54,6.55,6.52,6.55,950000.0
2011-09-26 15:35:00,6.55,6.57,6.54,6.56,1140000.0,6.55,6.57,6.54,6.56,1140000.0
2011-09-26 15:40:00,6.57,6.59,6.56,6.59,1230000.0,6.57,6.59,6.56,6.59,1230000.0
2011-09-26 15:45:00,6.59,6.6,6.57,6.58,1330000.0,6.59,6.6,6.57,6.58,1330000.0
2011-09-26 15:50:00,6.58,6.6,6.58,6.59,1425000.0,6.58,6.6,6.58,6.59,1425000.0
2011-09-26 15:55:00,6.59,6.6,6.58,6.6,1740000.0,6.59,6.6,6.58,6.6,1740000.0
2011-09-27 09:30:00,6.69,6.69,6.65,6.67,1470000.0,6.69,6.69,6.65,6.67,1470000.0
2011-09-27 09:35:00,6.66,6.66,6.58,6.58,1050000.0,6.66,6.66,6.58,6.58,1050000.0
2011-09-27 09:40:00,6.59,6.62,6.58,6.62,910000.0,6.59,6.62,6.58,6.62,910000.0
2011-09-27 09:45:00,6.61,6.61,6.59,6.59,425000.0,6.61,6.61,6.59,6.59,425000.0
2011-09-27 09:50:00,6.6,6.63,6.6,6.6,745000.0,6.6,6.63,6.6,6.6,745000.0
2011-09-27 09:55:00,6.61,6.61,6.59,6.6,410000.0,6.61,6.61,6.59,6.6,410000.0
2011-09-27 10:00:00,6.59,6.6,6.51,6.52,1615000.0,6.59,6.6,6.51,6.52,1615000.0
2011-09-27 10:05:00,6.53,6.55,6.5,6.54,1480000.0,6.53,6.55,6.5,6.54,1480000.0
2011-09-27 10:10:00,6.54,6.58,6.53,6.54,460000.0,6.54,6.58,6.53,6.54,460000.0
2011-09-27 10:15:00,6.55,6.55,6.53,6.54,200000.0,6.55,6.55,6.53,6.54,200000.0
2011-09-27 10:20:00,6.53,6.53,6.52,6.52,245000.0,6.53,6.53,6.52,6.52,245000.0
2011-09-27 10:25:00,6.53,6.54,6.53,6.54,250000.0,6.53,6.54,6.53,6.54,250000.0
2011-09-27 10:30:00,6.53,6.55,6.53,6.54,545000.0,6.53,6.55,6.53,6.54,545000.0
2011-09-27 10:35:00,6.55,6.55,6.53,6.53,380000.0,6.55,6.55,6.53,6.53,380000.0
2011-09-27 10:40:00,6.53,6.54,6.5,6.51,1080000.0,6.53,6.54,6.5,6.51,1080000.0
2011-09-27 10:45:00,6.51,6.54,6.5,6.54,900000.0,6.51,6.54,6.5,6.54,900000.0
2011-09-27 10:50:00,6.55,6.57,6.53,6.55,360000.0,6.55,6.57,6.53,6.55,360000.0
2011-09-27 10:55:00,6.55,6.56,6.55,6.55,70000.0,6.55,6.56,6.55,6.55,70000.0
2011-09-27 11:00:00,6.56,6.57,6.54,6.56,255000.0,6.56,6.57,6.54,6.56,255000.0
2011-09-27 11:05:00,6.55,6.56,6.54,6.55,310000.0,6.55,6.56,6.54,6.55,310000.0
2011-09-27 11:10:00,6.55,6.55,6.52,6.53,675000.0,6.55,6.55,6.52,6.53,675000.0
2011-09-27 11:15:00,6.54,6.54,6.53,6.53,170000.0,6.54,6.54,6.53,6.53,170000.0
2011-09-27 11:20:00,6.53,6.53,6.51,6.53,280000.0,6.53,6.53,6.51,6.53,280000.0
2011-09-27 11:25:00,6.53,6.54,6.52,6.53,635000.0,6.53,6.54,6.52,6.53,635000.0
2011-09-27 11:30:00,6.53,6.53,6.52,6.52,150000.0,6.53,6.53,6.52,6.52,150000.0
2011-09-27 11:35:00,6.52,6.53,6.52,6.53,230000.0,6.52,6.53,6.52,6.53,230000.0
2011-09-27 11:40:00,6.53,6.54,6.52,6.52,190000.0,6.53,6.54,6.52,6.52,190000.0
2011-09-27 11:45:00,6.52,6.52,6.51,6.51,595000.0,6.52,6.52,6.51,6.51,595000.0
2011-09-27 11:50:00,6.51,6.51,6.48,6.5,1090000.0,6.51,6.51,6.48,6.5,1090000.0
2011-09-27 11:55:00,6.49,6.5,6.46,6.46,1420000.0,6.49,6.5,6.46,6.46,1420000.0
2011-09-27 12:00:00,6.46,6.48,6.46,6.47,890000.0,6.46,6.48,6.46,6.47,890000.0
2011-09-27 12:05:00,6.47,6.51,6.47,6.51,390000.0,6.47,6.51,6.47,6.51,390000.0
2011-09-27 12:10:00,6.5,6.52,6.5,6.52,430000.0,6.5,6.52,6.5,6.52,430000.0
2011-09-27 12:15:00,6.52,6.53,6.52,6.52,275000.0,6.52,6.53,6.52,6.52,275000.0
2011-09-27 12:20:00,6.52,6.52,6.49,6.49,640000.0,6.52,6.52,6.49,6.49,640000.0
2011-09-27 12:25:00,6.49,6.49,6.48,6.49,255000.0,6.49,6.49,6.48,6.49,255000.0
2011-09-27 12:30:00,6.49,6.49,6.44,6.45,1000000.0,6.49,6.49,6.44,6.45,1000000.0
2011-09-27 12:35:00,6.45,6.46,6.44,6.46,550000.0,6.45,6.46,6.44,6.46,550000.0
2011-09-27 12:40:00,6.45,6.46,6.44,6.44,140000.0,6.45,6.46,6.44,6.44,140000.0
2011-09-27 12:45:00,6.45,6.47,6.45,6.47,610000.0,6.45,6.47,6.45,6.47,610000.0
2011-09-27 12:50:00,6.46,6.48,6.45,6.48,410000.0,6.46,6.48,6.45,6.48,410000.0
2011-09-27 12:55:00,6.48,6.49,6.48,6.48,195000.0,6.48,6.49,6.48,6.48,195000.0
2011-09-27 13:00:00,6.49,6.49,6.47,6.48,245000.0,6.49,6.49,6.47,6.48,245000.0
2011-09-27 13:05:00,6.49,6.49,6.47,6.48,245000.0,6.49,6.49,6.47,6.48,245000.0
2011-09-27 13:10:00,6.48,6.48,6.46,6.48,235000.0,6.48,6.48,6.46,6.48,235000.0
2011-09-27 13:15:00,6.48,6.5,6.48,6.5,665000.0,6.48,6.5,6.48,6.5,665000.0
2011-09-27 13:20:00,6.5,6.5,6.48,6.5,450000.0,6.5,6.5,6.48,6.5,450000.0
2011-09-27 13:25:00,6.5,6.51,6.5,6.51,250000.0,6.5,6.51,6.5,6.51,250000.0
2011-09-27 13:30:00,6.51,6.51,6.49,6.51,240000.0,6.51,6.51,6.49,6.51,240000.0
2011-09-27 13:35:00,6.5,6.51,6.5,6.51,95000.0,6.5,6.51,6.5,6.51,95000.0
2011-09-27 13:40:00,6.51,6.51,6.5,6.5,295000.0,6.51,6.51,6.5,6.5,295000.0
2011-09-27 13:45:00,6.5,6.53,6.5,6.51,460000.0,6.5,6.53,6.5,6.51,460000.0
2011-09-27 13:50:00,6.52,6.53,6.51,6.51,130000.0,6.52,6.53,6.51,6.51,130000.0
2011-09-27 13:55:00,6.51,6.55,6.51,6.55,980000.0,6.51,6.55,6.51,6.55,980000.0
2011-09-27 14:00:00,6.55,6.57,6.55,6.56,605000.0,6.55,6.57,6.55,6.56,605000.0
2011-09-27 14:05:00,6.56,6.58,6.56,6.57,285000.0,6.56,6.58,6.56,6.57,285000.0
2011-09-27 14:10:00,6.57,6.57,6.55,6.55,315000.0,6.57,6.57,6.55,6.55,315000.0
2011-09-27 14:15:00,6.55,6.55,6.52,6.52,420000.0,6.55,6.55,6.52,6.52,420000.0
2011-09-27 14:20:00,6.52,6.53,6.51,6.52,300000.0,6.52,6.53,6.51,6.52,300000.0
2011-09-27 14:25:00,6.52,6.53,6.52,6.52,155000.0,6.52,6.53,6.52,6.52,155000.0
2011-09-27 14:30:00,6.53,6.54,6.53,6.54,220000.0,6.53,6.54,6.53,6.54,220000.0
2011-09-27 14:35:00,6.54,6.55,6.53,6.54,300000.0,6.54,6.55,6.53,6.54,300000.0
2011-09-27 14:40:00,6.54,6.54,6.48,6.49,1480000.0,6.54,6.54,6.48,6.49,1480000.0
2011-09-27 14:45:00,6.49,6.5,6.48,6.48,430000.0,6.49,6.5,6.48,6.48,430000.0
2011-09-27 14:50:00,6.49,6.5,6.48,6.49,225000.0,6.49,6.5,6.48,6.49,225000.0
2011-09-27 14:55:00,6.5,6.5,6.47,6.47,685000.0,6.5,6.5,6.47,6.47,685000.0
2011-09-27 15:00:00,6.47,6.47,6.45,6.46,810000.0,6.47,6.47,6.45,6.46,810000.0
2011-09-27 15:05:00,6.45,6.47,6.44,6.47,885000.0,6.45,6.47,6.44,6.47,885000.0
2011-09-27 15:10:00,6.47,6.48,6.44,6.45,410000.0,6.47,6.48,6.44,6.45,410000.0
2011-09-27 15:15:00,6.45,6.48,6.45,6.47,415000.0,6.45,6.48,6.45,6.47,415000.0
2011-09-27 15:20:00,6.47,6.47,6.45,6.45,445000.0,6.47,6.47,6.45,6.45,445000.0
2011-09-27 15:25:00,6.45,6.45,6.44,6.45,745000.0,6.45,6.45,6.44,6.45,745000.0
2011-09-27 15:30:00,6.45,6.47,6.44,6.45,935000.0,6.45,6.47,6.44,6.45,935000.0
2011-09-27 15:35:00,6.45,6.47,6.45,6.45,655000.0,6.45,6.47,6.45,6.45,655000.0
2011-09-27 15:40:00,6.45,6.46,6.44,6.44,730000.0,6.45,6.46,6.44,6.44,730000.0
2011-09-27 15:45:00,6.44,6.45,6.41,6.42,1615000.0,6.44,6.45,6.41,6.42,1615000.0
2011-09-27 15:50:00,6.42,6.42,6.39,6.39,1740000.0,6.42,6.42,6.39,6.39,1740000.0
2011-09-27 15:55:00,6.4,6.42,6.39,6.41,2000000.0,6.4,6.42,6.39,6.41,2000000.0
2011-09-28 09:30:00,6.45,6.46,6.43,6.44,800000.0,6.45,6.46,6.43,6.44,800000.0
2011-09-28 09:35:00,6.46,6.46,6.43,6.46,820000.0,6.46,6.46,6.43,6.46,820000.0
2011-09-28 09:40:00,6.47,6.52,6.46,6.52,840000.0,6.47,6.52,6.46,6.52,840000.0
2011-09-28 09:45:00,6.51,6.52,6.5,6.51,705000.0,6.51,6.52,6.5,6.51,705000.0
2011-09-28 09:50:00,6.51,6.56,6.51,6.54,670000.0,6.51,6.56,6.51,6.54,670000.0
2011-09-28 09:55:00,6.54,6.55,6.53,6.53,730000.0,6.54,6.55,6.53,6.53,730000.0
2011-09-28 10:00:00,6.54,6.54,6.52,6.53,500000.0,6.54,6.54,6.52,6.53,500000.0
2011-09-28 10:05:00,6.52,6.53,6.52,6.53,920000.0,6.52,6.53,6.52,6.53,920000.0
2011-09-28 10:10:00,6.53,6.55,6.52,6.54,555000.0,6.53,6.55,6.52,6.54,555000.0
2011-09-28 10:15:00,6.54,6.57,6.49,6.49,1790000.0,6.54,6.57,6.49,6.49,1790000.0
2011-09-28 10:20:00,6.49,6.53,6.48,6.51,460000.0,6.49,6.53,6.48,6.51,460000.0
2011-09-28 10:25:00,6.52,6.55,6.51,6.53,370000.0,6.52,6.55,6.51,6.53,370000.0
2011-09-28 10:30:00,6.54,6.54,6.48,6.5,1110000.0,6.54,6.54,6.48,6.5,1110000.0
2011-09-28 10:35:00,6.51,6.51,6.48,6.49,930000.0,6.51,6.51,6.48,6.49,930000.0
2011-09-28 10:40:00,6.49,6.52,6.49,6.51,310000.0,6.49,6.52,6.49,6.51,310000.0
2011-09-28 10:45:00,6.51,6.52,6.5,6.51,295000.0,6.51,6.52,6.5,6.51,295000.0
2011-09-28 10:50:00,6.51,6.55,6.5,6.55,520000.0,6.51,6.55,6.5,6.55,520000.0
2011-09-28 10:55:00,6.55,6.55,6.54,6.54,560000.0,6.55,6.55,6.54,6.54,560000.0
2011-09-28 11:00:00,6.54,6.54,6.51,6.53,220000.0,6.54,6.54,6.51,6.53,220000.0
2011-09-28 11:05:00,6.52,6.53,6.5,6.52,270000.0,6.52,6.53,6.5,6.52,270000.0
2011-09-28 11:10:00,6.52,6.53,6.5,6.51,255000.0,6.52,6.53,6.5,6.51,255000.0
2011-09-28 11:15:00,6.52,6.52,6.49,6.5,350000.0,6.52,6.52,6.49,6.5,350000.0
2011-09-28 11:20:00,6.49,6.5,6.49,6.49,295000.0,6.49,6.5,6.49,6.49,295000.0
2011-09-28 11:25:00,6.49,6.5,6.49,6.49,120000.0,6.49,6.5,6.49,6.49,120000.0
2011-09-28 11:30:00,6.49,6.5,6.48,6.48,550000.0,6.49,6.5,6.48,6.48,550000.0
2011-09-28 11:35:00,6.48,6.52,6.47,6.51,655000.0,6.48,6.52,6.47,6.51,655000.0
2011-09-28 11:40:00,6.51,6.51,6.49,6.5,200000.0,6.51,6.51,6.49,6.5,200000.0
2011-09-28 11:45:00,6.51,6.52,6.5,6.51,570000.0,6.51,6.52,6.5,6.51,570000.0
2011-09-28 11:50:00,6.5,6.51,6.5,6.51,180000.0,6.5,6.51,6.5,6.51,180000.0
2011-09-28 11:55:00,6.5,6.51,6.48,6.5,355000.0,6.5,6.51,6.48,6.5,355000.0
2011-09-28 12:00:00,6.5,6.51,6.49,6.49,320000.0,6.5,6.51,6.49,6.49,320000.0
2011-09-28 12:05:00,6.49,6.49,6.48,6.48,130000.0,6.49,6.49,6.48,6.48,130000.0
2011-09-28 12:10:00,6.48,6.49,6.48,6.49,215000.0,6.48,6.49,6.48,6.49,215000.0
2011-09-28 12:15:00,6.48,6.48,6.47,6.47,220000.0,6.48,6.48,6.47,6.47,220000.0
2011-09-28 12:20:00,6.48,6.5,6.48,6.48,265000.0,6.48,6.5,6.48,6.48,265000.0
2011-09-28 12:25:00,6.47,6.5,6.47,6.49,115000.0,6.47,6.5,6.47,6.49,115000.0
2011-09-28 12:30:00,6.49,6.5,6.47,6.47,135000.0,6.49,6.5,6.47,6.47,135000.0
2011-09-28 12:35:00,6.48,6.48,6.47,6.48,175000.0,6.48,6.48,6.47,6.48,175000.0
2011-09-28 12:40:00,6.48,6.48,6.47,6.47,110000.0,6.48,6.48,6.47,6.47,110000.0
2011-09-28 12:45:00,6.47,6.47,6.45,6.46,185000.0,6.47,6.47,6.45,6.46,185000.0
2011-09-28 12:50:00,6.46,6.46,6.46,6.46,160000.0,6.46,6.46,6.46,6.46,160000.0
2011-09-28 12:55:00,6.46,6.49,6.45,6.49,335000.0,6.46,6.49,6.45,6.49,335000.0
2011-09-28 13:00:00,6.48,6.48,6.47,6.48,405000.0,6.48,6.48,6.47,6.48,405000.0
2011-09-28 13:05:00,6.47,6.48,6.46,6.47,445000.0,6.47,6.48,6.46,6.47,445000.0
2011-09-28 13:10:00,6.47,6.49,6.47,6.48,305000.0,6.47,6.49,6.47,6.48,305000.0
2011-09-28 13:15:00,6.48,6.49,6.48,6.49,180000.0,6.48,6.49,6.48,6.49,180000.0
2011-09-28 13:20:00,6.48,6.5,6.48,6.49,365000.0,6.48,6.5,6.48,6.49,365000.0
2011-09-28 13:25:00,6.49,6.49,6.46,6.47,440000.0,6.49,6.49,6.46,6.47,440000.0
2011-09-28 13:30:00,6.46,6.46,6.43,6.44,580000.0,6.46,6.46,6.43,6.44,580000.0
2011-09-28 13:35:00,6.44,6.45,6.44,6.45,360000.0,6.44,6.45,6.44,6.45,360000.0
2011-09-28 13:40:00,6.44,6.46,6.44,6.45,255000.0,6.44,6.46,6.44,6.45,255000.0
2011-09-28 13:45:00,6.45,6.46,6.43,6.44,535000.0,6.45,6.46,6.43,6.44,535000.0
2011-09-28 13:50:00,6.43,6.44,6.4,6.41,885000.0,6.43,6.44,6.4,6.41,885000.0
2011-09-28 13:55:00,6.41,6.41,6.38,6.39,1025000.0,6.41,6.41,6.38,6.39,1025000.0
2011-09-28 14:00:00,6.39,6.4,6.38,6.39,330000.0,6.39,6.4,6.38,6.39,330000.0
2011-09-28 14:05:00,6.38,6.43,6.38,6.42,715000.0,6.38,6.43,6.38,6.42,715000.0
2011-09-28 14:10:00,6.43,6.43,6.41,6.42,700000.0,6.43,6.43,6.41,6.42,700000.0
2011-09-28 14:15:00,6.41,6.44,6.41,6.44,220000.0,6.41,6.44,6.41,6.44,220000.0
2011-09-28 14:20:00,6.43,6.44,6.42,6.44,120000.0,6.43,6.44,6.42,6.44,120000.0
2011-09-28 14:25:00,6.43,6.45,6.43,6.44,330000.0,6.43,6.45,6.43,6.44,330000.0
2011-09-28 14:30:00,6.44,6.44,6.44,6.44,140000.0,6.44,6.44,6.44,6.44,140000.0
2011-09-28 14:35:00,6.44,6.45,6.43,6.44,165000.0,6.44,6.45,6.43,6.44,165000.0
2011-09-28 14:40:00,6.43,6.46,6.43,6.46,325000.0,6.43,6.46,6.43,6.46,325000.0
2011-09-28 14:45:00,6.46,6.46,6.44,6.45,160000.0,6.46,6.46,6.44,6.45,160000.0
2011-09-28 14:50:00,6.44,6.45,6.43,6.44,195000.0,6.44,6.45,6.43,6.44,195000.0
2011-09-28 14:55:00,6.44,6.47,6.44,6.46,280000.0,6.44,6.47,6.44,6.46,280000.0
2011-09-28 15:00:00,6.46,6.49,6.45,6.48,665000.0,6.46,6.49,6.45,6.48,665000.0
2011-09-28 15:05:00,6.48,6.49,6.48,6.48,330000.0,6.48,6.49,6.48,6.48,330000.0
2011-09-28 15:10:00,6.48,6.51,6.48,6.49,675000.0,6.48,6.51,6.48,6.49,675000.0
2011-09-28 15:15:00,6.49,6.51,6.47,6.48,440000.0,6.49,6.51,6.47,6.48,440000.0
2011-09-28 15:20:00,6.47,6.49,6.46,6.48,320000.0,6.47,6.49,6.46,6.48,320000.0
2011-09-28 15:25:00,6.47,6.48,6.45,6.46,370000.0,6.47,6.48,6.45,6.46,370000.0
2011-09-28 15:30:00,6.45,6.45,6.44,6.44,410000.0,6.45,6.45,6.44,6.44,410000.0
2011-09-28 15:35:00,6.44,6.44,6.4,6.41,540000.0,6.44,6.44,6.4,6.41,540000.0
2011-09-28 15:40:00,6.4,6.43,6.4,6.41,805000.0,6.4,6.43,6.4,6.41,805000.0
2011-09-28 15:45:00,6.41,6.41,6.36,6.37,1585000.0,6.41,6.41,6.36,6.37,1585000.0
2011-09-28 15:50:00,6.37,6.38,6.36,6.36,1490000.0,6.37,6.38,6.36,6.36,1490000.0
2011-09-28 15:55:00,6.37,6.39,6.36,6.38,1685000.0,6.37,6.39,6.36,6.38,1685000.0
2011-09-29 09:30:00,6.48,6.49,6.46,6.48,1070000.0,6.48,6.49,6.46,6.48,1070000.0
2011-09-29 09:35:00,6.47,6.48,6.45,6.45,500000.0,6.47,6.48,6.45,6.45,500000.0
2011-09-29 09:40:00,6.45,6.47,6.42,6.45,1585000.0,6.45,6.47,6.42,6.45,1585000.0
2011-09-29 09:45:00,6.43,6.45,6.41,6.43,660000.0,6.43,6.45,6.41,6.43,660000.0
2011-09-29 09:50:00,6.43,6.43,6.4,6.42,535000.0,6.43,6.43,6.4,6.42,535000.0
2011-09-29 09:55:00,6.42,6.43,6.4,6.41,655000.0,6.42,6.43,6.4,6.41,655000.0
2011-09-29 10:00:00,6.42,6.42,6.35,6.36,1165000.0,6.42,6.42,6.35,6.36,1165000.0
2011-09-29 10:05:00,6.36,6.41,6.36,6.37,1125000.0,6.36,6.41,6.36,6.37,1125000.0
2011-09-29 10:10:00,6.38,6.38,6.3,6.32,1490000.0,6.38,6.38,6.3,6.32,1490000.0
2011-09-29 10:15:00,6.32,6.33,6.29,6.3,385000.0,6.32,6.33,6.29,6.3,385000.0
2011-09-29 10:20:00,6.29,6.29,6.27,6.27,500000.0,6.29,6.29,6.27,6.27,500000.0
2011-09-29 10:25:00,6.27,6.28,6.23,6.23,975000.0,6.27,6.28,6.23,6.23,975000.0
2011-09-29 10:30:00,6.23,6.26,6.22,6.26,1615000.0,6.23,6.26,6.22,6.26,1615000.0
2011-09-29 10:35:00,6.25,6.25,6.23,6.25,650000.0,6.25,6.25,6.23,6.25,650000.0
2011-09-29 10:40:00,6.25,6.25,6.23,6.23,865000.0,6.25,6.25,6.23,6.23,865000.0
2011-09-29 10:45:00,6.23,6.23,6.22,6.23,835000.0,6.23,6.23,6.22,6.23,835000.0
2011-09-29 10:50:00,6.24,6.27,6.23,6.27,985000.0,6.24,6.27,6.23,6.27,985000.0
2011-09-29 10:55:00,6.27,6.3,6.26,6.28,970000.0,6.27,6.3,6.26,6.28,970000.0
2011-09-29 11:00:00,6.28,6.28,6.27,6.28,600000.0,6.28,6.28,6.27,6.28,600000.0
2011-09-29 11:05:00,6.27,6.28,6.27,6.28,400000.0,6.27,6.28,6.27,6.28,400000.0
2011-09-29 11:10:00,6.28,6.29,6.26,6.29,430000.0,6.28,6.29,6.26,6.29,430000.0
2011-09-29 11:15:00,6.28,6.31,6.28,6.3,840000.0,6.28,6.31,6.28,6.3,840000.0
2011-09-29 11:20:00,6.3,6.3,6.28,6.28,545000.0,6.3,6.3,6.28,6.28,545000.0
2011-09-29 11:25:00,6.28,6.31,6.28,6.3,235000.0,6.28,6.31,6.28,6.3,235000.0
2011-09-29 11:30:00,6.3,6.31,6.3,6.3,190000.0,6.3,6.31,6.3,6.3,190000.0
2011-09-29 11:35:00,6.3,6.31,6.28,6.29,480000.0,6.3,6.31,6.28,6.29,480000.0
2011-09-29 11:40:00,6.28,6.29,6.26,6.26,465000.0,6.28,6.29,6.26,6.26,465000.0
2011-09-29 11:45:00,6.27,6.3,6.27,6.29,625000.0,6.27,6.3,6.27,6.29,625000.0
2011-09-29 11:50:00,6.29,6.3,6.28,6.28,415000.0,6.29,6.3,6.28,6.28,415000.0
2011-09-29 11:55:00,6.29,6.29,6.28,6.28,85000.0,6.29,6.29,6.28,6.28,85000.0
2011-09-29 12:00:00,6.27,6.29,6.27,6.29,120000.0,6.27,6.29,6.27,6.29,120000.0
2011-09-29 12:05:00,6.29,6.29,6.24,6.25,570000.0,6.29,6.29,6.24,6.25,570000.0
2011-09-29 12:10:00,6.25,6.26,6.24,6.24,295000.0,6.25,6.26,6.24,6.24,295000.0
2011-09-29 12:15:00,6.24,6.25,6.24,6.24,175000.0,6.24,6.25,6.24,6.24,175000.0
2011-09-29 12:20:00,6.24,6.24,6.23,6.24,210000.0,6.24,6.24,6.23,6.24,210000.0
2011-09-29 12:25:00,6.24,6.25,6.23,6.23,160000.0,6.24,6.25,6.23,6.23,160000.0
2011-09-29 12:30:00,6.23,6.23,6.2,6.2,895000.0,6.23,6.23,6.2,6.2,895000.0
2011-09-29 12:35:00,6.2,6.21,6.2,6.21,430000.0,6.2,6.21,6.2,6.21,430000.0
2011-09-29 12:40:00,6.22,6.22,6.2,6.2,685000.0,6.22,6.22,6.2,6.2,685000.0
2011-09-29 12:45:00,6.2,6.21,6.2,6.21,230000.0,6.2,6.21,6.2,6.21,230000.0
2011-09-29 12:50:00,6.21,6.24,6.21,6.23,280000.0,6.21,6.24,6.21,6.23,280000.0
2011-09-29 12:55:00,6.23,6.23,6.2,6.2,405000.0,6.23,6.23,6.2,6.2,405000.0
2011-09-29 13:00:00,6.21,6.22,6.2,6.22,320000.0,6.21,6.22,6.2,6.22,320000.0
2011-09-29 13:05:00,6.21,6.23,6.21,6.21,425000.0,6.21,6.23,6.21,6.21,425000.0
2011-09-29 13:10:00,6.21,6.23,6.2,6.2,315000.0,6.21,6.23,6.2,6.2,315000.0
2011-09-29 13:15:00,6.2,6.21,6.2,6.21,310000.0,6.2,6.21,6.2,6.21,310000.0
2011-09-29 13:20:00,6.21,6.21,6.2,6.2,390000.0,6.21,6.21,6.2,6.2,390000.0
2011-09-29 13:25:00,6.2,6.21,6.19,6.2,1245000.0,6.2,6.21,6.19,6.2,1245000.0
2011-09-29 13:30:00,6.2,6.21,6.2,6.2,520000.0,6.2,6.21,6.2,6.2,520000.0
2011-09-29 13:35:00,6.2,6.22,6.2,6.2,860000.0,6.2,6.22,6.2,6.2,860000.0
2011-09-29 13:40:00,6.2,6.21,6.17,6.17,1910000.0,6.2,6.21,6.17,6.17,1910000.0
2011-09-29 13:45:00,6.18,6.19,6.17,6.18,535000.0,6.18,6.19,6.17,6.18,535000.0
2011-09-29 13:50:00,6.18,6.19,6.17,6.18,445000.0,6.18,6.19,6.17,6.18,445000.0
2011-09-29 13:55:00,6.18,6.2,6.17,6.19,325000.0,6.18,6.2,6.17,6.19,325000.0
2011-09-29 14:00:00,6.19,6.19,6.13,6.13,770000.0,6.19,6.19,6.13,6.13,770000.0
2011-09-29 14:05:00,6.13,6.13,6.1,6.13,1105000.0,6.13,6.13,6.1,6.13,1105000.0
2011-09-29 14:10:00,6.13,6.13,6.1,6.11,485000.0,6.13,6.13,6.1,6.11,485000.0
2011-09-29 14:15:00,6.1,6.11,6.09,6.1,845000.0,6.1,6.11,6.09,6.1,845000.0
2011-09-29 14:20:00,6.1,6.1,6.09,6.1,1385000.0,6.1,6.1,6.09,6.1,1385000.0
2011-09-29 14:25:00,6.1,6.14,6.1,6.13,905000.0,6.1,6.14,6.1,6.13,905000.0
2011-09-29 14:30:00,6.13,6.13,6.1,6.12,695000.0,6.13,6.13,6.1,6.12,695000.0
2011-09-29 14:35:00,6.12,6.13,6.12,6.12,545000.0,6.12,6.13,6.12,6.12,545000.0
2011-09-29 14:40:00,6.13,6.13,6.09,6.09,920000.0,6.13,6.13,6.09,6.09,920000.0
2011-09-29 14:45:00,6.1,6.1,6.08,6.09,930000.0,6.1,6.1,6.08,6.09,930000.0
2011-09-29 14:50:00,6.1,6.1,6.07,6.09,795000.0,6.1,6.1,6.07,6.09,795000.0
2011-09-29 14:55:00,6.09,6.15,6.09,6.15,1015000.0,6.09,6.15,6.09,6.15,1015000.0
2011-09-29 15:00:00,6.16,6.17,6.1,6.1,815000.0,6.16,6.17,6.1,6.1,815000.0
2011-09-29 15:05:00,6.1,6.11,6.1,6.11,1100000.0,6.1,6.11,6.1,6.11,1100000.0
2011-09-29 15:10:00,6.11,6.12,6.1,6.12,810000.0,6.11,6.12,6.1,6.12,810000.0
2011-09-29 15:15:00,6.12,6.15,6.11,6.14,775000.0,6.12,6.15,6.11,6.14,775000.0
2011-09-29 15:20:00,6.14,6.16,6.13,6.14,785000.0,6.14,6.16,6.13,6.14,785000.0
2011-09-29 15:25:00,6.14,6.18,6.14,6.17,660000.0,6.14,6.18,6.14,6.17,660000.0
2011-09-29 15:30:00,6.18,6.22,6.17,6.2,1315000.0,6.18,6.22,6.17,6.2,1315000.0
2011-09-29 15:35:00,6.2,6.24,6.19,6.24,1215000.0,6.2,6.24,6.19,6.24,1215000.0
2011-09-29 15:40:00,6.23,6.26,6.22,6.24,1345000.0,6.23,6.26,6.22,6.24,1345000.0
2011-09-29 15:45:00,6.24,6.27,6.22,6.26,1790000.0,6.24,6.27,6.22,6.26,1790000.0
2011-09-29 15:50:00,6.26,6.26,6.24,6.24,910000.0,6.26,6.26,6.24,6.24,910000.0
2011-09-29 15:55:00,6.24,6.26,6.24,6.25,1435000.0,6.24,6.26,6.24,6.25,1435000.0
2011-09-30 09:30:00,6.16,6.22,6.09,6.11,1110000.0,6.16,6.22,6.09,6.11,1110000.0
2011-09-30 09:35:00,6.11,6.13,6.08,6.13,840000.0,6.11,6.13,6.08,6.13,840000.0
2011-09-30 09:40:00,6.13,6.18,6.09,6.13,770000.0,6.13,6.18,6.09,6.13,770000.0
2011-09-30 09:45:00,6.11,6.14,6.1,6.11,580000.0,6.11,6.14,6.1,6.11,580000.0
2011-09-30 09:50:00,6.11,6.16,6.1,6.16,950000.0,6.11,6.16,6.1,6.16,950000.0
2011-09-30 09:55:00,6.17,6.19,6.1,6.11,650000.0,6.17,6.19,6.1,6.11,650000.0
2011-09-30 10:00:00,6.11,6.14,6.11,6.11,1305000.0,6.11,6.14,6.11,6.11,1305000.0
2011-09-30 10:05:00,6.1,6.13,6.1,6.11,650000.0,6.1,6.13,6.1,6.11,650000.0
2011-09-30 10:10:00,6.12,6.14,6.12,6.14,840000.0,6.12,6.14,6.12,6.14,840000.0
2011-09-30 10:15:00,6.14,6.24,6.14,6.24,1550000.0,6.14,6.24,6.14,6.24,1550000.0
2011-09-30 10:20:00,6.24,6.26,6.23,6.25,1415000.0,6.24,6.26,6.23,6.25,1415000.0
2011-09-30 10:25:00,6.25,6.25,6.21,6.21,765000.0,6.25,6.25,6.21,6.21,765000.0
2011-09-30 10:30:00,6.21,6.22,6.19,6.21,490000.0,6.21,6.22,6.19,6.21,490000.0
2011-09-30 10:35:00,6.21,6.22,6.18,6.18,235000.0,6.21,6.22,6.18,6.18,235000.0
2011-09-30 10:40:00,6.17,6.2,6.16,6.19,340000.0,6.17,6.2,6.16,6.19,340000.0
2011-09-30 10:45:00,6.19,6.19,6.15,6.17,1120000.0,6.19,6.19,6.15,6.17,1120000.0
2011-09-30 10:50:00,6.17,6.2,6.17,6.19,475000.0,6.17,6.2,6.17,6.19,475000.0
2011-09-30 10:55:00,6.19,6.2,6.16,6.17,580000.0,6.19,6.2,6.16,6.17,580000.0
2011-09-30 11:00:00,6.17,6.19,6.16,6.19,700000.0,6.17,6.19,6.16,6.19,700000.0
2011-09-30 11:05:00,6.18,6.22,6.18,6.2,290000.0,6.18,6.22,6.18,6.2,290000.0
2011-09-30 11:10:00,6.2,6.21,6.18,6.21,645000.0,6.2,6.21,6.18,6.21,645000.0
2011-09-30 11:15:00,6.21,6.21,6.2,6.2,615000.0,6.21,6.21,6.2,6.2,615000.0
2011-09-30 11:20:00,6.19,6.23,6.19,6.21,1045000.0,6.19,6.23,6.19,6.21,1045000.0
2011-09-30 11:25:00,6.2,6.21,6.18,6.19,200000.0,6.2,6.21,6.18,6.19,200000.0
2011-09-30 11:30:00,6.19,6.22,6.19,6.21,225000.0,6.19,6.22,6.19,6.21,225000.0
2011-09-30 11:35:00,6.21,6.23,6.21,6.22,215000.0,6.21,6.23,6.21,6.22,215000.0
2011-09-30 11:40:00,6.22,6.22,6.2,6.21,295000.0,6.22,6.22,6.2,6.21,295000.0
2011-09-30 11:45:00,6.2,6.2,6.16,6.19,385000.0,6.2,6.2,6.16,6.19,385000.0
2011-09-30 11:50:00,6.19,6.2,6.17,6.18,295000.0,6.19,6.2,6.17,6.18,295000.0
2011-09-30 11:55:00,6.17,6.19,6.17,6.18,145000.0,6.17,6.19,6.17,6.18,145000.0
2011-09-30 12:00:00,6.17,6.18,6.17,6.18,195000.0,6.17,6.18,6.17,6.18,195000.0
2011-09-30 12:05:00,6.19,6.19,6.16,6.17,175000.0,6.19,6.19,6.16,6.17,175000.0
2011-09-30 12:10:00,6.16,6.16,6.13,6.15,225000.0,6.16,6.16,6.13,6.15,225000.0
2011-09-30 12:15:00,6.15,6.15,6.14,6.14,155000.0,6.15,6.15,6.14,6.14,155000.0
2011-09-30 12:20:00,6.14,6.15,6.14,6.15,175000.0,6.14,6.15,6.14,6.15,175000.0
2011-09-30 12:25:00,6.15,6.15,6.14,6.14,190000.0,6.15,6.15,6.14,6.14,190000.0
2011-09-30 12:30:00,6.15,6.15,6.14,6.14,150000.0,6.15,6.15,6.14,6.14,150000.0
2011-09-30 12:35:00,6.14,6.14,6.12,6.14,405000.0,6.14,6.14,6.12,6.14,405000.0
2011-09-30 12:40:00,6.14,6.15,6.13,6.13,335000.0,6.14,6.15,6.13,6.13,335000.0
2011-09-30 12:45:00,6.14,6.15,6.14,6.14,115000.0,6.14,6.15,6.14,6.14,115000.0
2011-09-30 12:50:00,6.14,6.15,6.14,6.15,125000.0,6.14,6.15,6.14,6.15,125000.0
2011-09-30 12:55:00,6.14,6.14,6.12,6.13,210000.0,6.14,6.14,6.12,6.13,210000.0
2011-09-30 13:00:00,6.12,6.12,6.1,6.11,620000.0,6.12,6.12,6.1,6.11,620000.0
2011-09-30 13:05:00,6.1,6.12,6.1,6.11,205000.0,6.1,6.12,6.1,6.11,205000.0
2011-09-30 13:10:00,6.11,6.11,6.1,6.11,40000.0,6.11,6.11,6.1,6.11,40000.0
2011-09-30 13:15:00,6.11,6.11,6.1,6.11,410000.0,6.11,6.11,6.1,6.11,410000.0
2011-09-30 13:20:00,6.1,6.11,6.08,6.09,330000.0,6.1,6.11,6.08,6.09,330000.0
2011-09-30 13:25:00,6.09,6.1,6.08,6.09,245000.0,6.09,6.1,6.08,6.09,245000.0
2011-09-30 13:30:00,6.09,6.12,6.09,6.11,525000.0,6.09,6.12,6.09,6.11,525000.0
2011-09-30 13:35:00,6.12,6.12,6.11,6.11,240000.0,6.12,6.12,6.11,6.11,240000.0
2011-09-30 13:40:00,6.11,6.12,6.09,6.09,95000.0,6.11,6.12,6.09,6.09,95000.0
2011-09-30 13:45:00,6.09,6.12,6.08,6.12,205000.0,6.09,6.12,6.08,6.12,205000.0
2011-09-30 13:50:00,6.11,6.11,6.1,6.11,160000.0,6.11,6.11,6.1,6.11,160000.0
2011-09-30 13:55:00,6.11,6.11,6.1,6.11,190000.0,6.11,6.11,6.1,6.11,190000.0
2011-09-30 14:00:00,6.11,6.11,6.1,6.1,215000.0,6.11,6.11,6.1,6.1,215000.0
2011-09-30 14:05:00,6.1,6.1,6.08,6.09,850000.0,6.1,6.1,6.08,6.09,850000.0
2011-09-30 14:10:00,6.09,6.1,6.08,6.09,245000.0,6.09,6.1,6.08,6.09,245000.0
2011-09-30 14:15:00,6.09,6.1,6.08,6.09,355000.0,6.09,6.1,6.08,6.09,355000.0
2011-09-30 14:20:00,6.08,6.08,6.06,6.06,520000.0,6.08,6.08,6.06,6.06,520000.0
2011-09-30 14:25:00,6.06,6.07,6.05,6.06,570000.0,6.06,6.07,6.05,6.06,570000.0
2011-09-30 14:30:00,6.06,6.07,6.05,6.06,525000.0,6.06,6.07,6.05,6.06,525000.0
2011-09-30 14:35:00,6.06,6.06,6.04,6.06,300000.0,6.06,6.06,6.04,6.06,300000.0
2011-09-30 14:40:00,6.06,6.09,6.06,6.08,460000.0,6.06,6.09,6.06,6.08,460000.0
2011-09-30 14:45:00,6.09,6.09,6.08,6.09,345000.0,6.09,6.09,6.08,6.09,345000.0
2011-09-30 14:50:00,6.09,6.1,6.07,6.09,335000.0,6.09,6.1,6.07,6.09,335000.0
2011-09-30 14:55:00,6.1,6.12,6.09,6.11,535000.0,6.1,6.12,6.09,6.11,535000.0
2011-09-30 15:00:00,6.11,6.11,6.08,6.09,575000.0,6.11,6.11,6.08,6.09,575000.0
2011-09-30 15:05:00,6.1,6.14,6.09,6.12,440000.0,6.1,6.14,6.09,6.12,440000.0
2011-09-30 15:10:00,6.13,6.13,6.12,6.12,430000.0,6.13,6.13,6.12,6.12,430000.0
2011-09-30 15:15:00,6.12,6.12,6.11,6.12,425000.0,6.12,6.12,6.11,6.12,425000.0
2011-09-30 15:20:00,6.11,6.12,6.1,6.1,510000.0,6.11,6.12,6.1,6.1,510000.0
2011-09-30 15:25:00,6.1,6.11,6.09,6.09,595000.0,6.1,6.11,6.09,6.09,595000.0
2011-09-30 15:30:00,6.09,6.1,6.07,6.07,780000.0,6.09,6.1,6.07,6.07,780000.0
2011-09-30 15:35:00,6.07,6.08,6.06,6.08,785000.0,6.07,6.08,6.06,6.08,785000.0
2011-09-30 15:40:00,6.08,6.12,6.08,6.12,950000.0,6.08,6.12,6.08,6.12,950000.0
2011-09-30 15:45:00,6.11,6.12,6.08,6.08,1170000.0,6.11,6.12,6.08,6.08,1170000.0
2011-09-30 15:50:00,6.08,6.09,6.06,6.07,1440000.0,6.08,6.09,6.06,6.07,1440000.0
2011-09-30 15:55:00,6.07,6.07,6.06,6.07,1515000.0,6.07,6.07,6.06,6.07,1515000.0
2011-10-03 09:30:00,6.02,6.04,5.95,5.95,1495000.0,6.02,6.04,5.95,5.95,1495000.0
2011-10-03 09:35:00,5.95,5.99,5.93,5.97,1090000.0,5.95,5.99,5.93,5.97,1090000.0
2011-10-03 09:40:00,5.98,6.06,5.97,6.05,685000.0,5.98,6.06,5.97,6.05,685000.0
2011-10-03 09:45:00,6.04,6.06,6.0,6.0,560000.0,6.04,6.06,6.0,6.0,560000.0
2011-10-03 09:50:00,6.01,6.01,5.98,5.98,670000.0,6.01,6.01,5.98,5.98,670000.0
2011-10-03 09:55:00,5.98,5.99,5.92,5.95,860000.0,5.98,5.99,5.92,5.95,860000.0
2011-10-03 10:00:00,5.95,6.01,5.92,5.94,1260000.0,5.95,6.01,5.92,5.94,1260000.0
2011-10-03 10:05:00,5.94,6.03,5.92,6.02,760000.0,5.94,6.03,5.92,6.02,760000.0
2011-10-03 10:10:00,6.03,6.08,6.02,6.06,1200000.0,6.03,6.08,6.02,6.06,1200000.0
2011-10-03 10:15:00,6.05,6.07,6.05,6.05,615000.0,6.05,6.07,6.05,6.05,615000.0
2011-10-03 10:20:00,6.04,6.06,6.0,6.0,415000.0,6.04,6.06,6.0,6.0,415000.0
2011-10-03 10:25:00,6.0,6.03,5.99,6.03,815000.0,6.0,6.03,5.99,6.03,815000.0
2011-10-03 10:30:00,6.04,6.05,6.02,6.02,825000.0,6.04,6.05,6.02,6.02,825000.0
2011-10-03 10:35:00,6.02,6.02,5.98,6.0,1010000.0,6.02,6.02,5.98,6.0,1010000.0
2011-10-03 10:40:00,6.0,6.05,5.98,6.04,555000.0,6.0,6.05,5.98,6.04,555000.0
2011-10-03 10:45:00,6.05,6.06,6.04,6.06,315000.0,6.05,6.06,6.04,6.06,315000.0
2011-10-03 10:50:00,6.05,6.05,6.01,6.02,200000.0,6.05,6.05,6.01,6.02,200000.0
2011-10-03 10:55:00,6.03,6.04,6.0,6.01,185000.0,6.03,6.04,6.0,6.01,185000.0
2011-10-03 11:00:00,6.01,6.02,6.0,6.02,290000.0,6.01,6.02,6.0,6.02,290000.0
2011-10-03 11:05:00,6.01,6.02,6.0,6.02,200000.0,6.01,6.02,6.0,6.02,200000.0
2011-10-03 11:10:00,6.02,6.05,6.02,6.04,380000.0,6.02,6.05,6.02,6.04,380000.0
2011-10-03 11:15:00,6.05,6.07,6.04,6.07,295000.0,6.05,6.07,6.04,6.07,295000.0
2011-10-03 11:20:00,6.07,6.09,6.07,6.07,355000.0,6.07,6.09,6.07,6.07,355000.0
2011-10-03 11:25:00,6.07,6.08,6.07,6.07,335000.0,6.07,6.08,6.07,6.07,335000.0
2011-10-03 11:30:00,6.06,6.13,6.06,6.11,1510000.0,6.06,6.13,6.06,6.11,1510000.0
2011-10-03 11:35:00,6.11,6.13,6.09,6.11,1170000.0,6.11,6.13,6.09,6.11,1170000.0
2011-10-03 11:40:00,6.12,6.12,6.08,6.08,370000.0,6.12,6.12,6.08,6.08,370000.0
2011-10-03 11:45:00,6.08,6.09,6.08,6.09,120000.0,6.08,6.09,6.08,6.09,120000.0
2011-10-03 11:50:00,6.09,6.09,6.08,6.09,150000.0,6.09,6.09,6.08,6.09,150000.0
2011-10-03 11:55:00,6.1,6.1,6.09,6.1,130000.0,6.1,6.1,6.09,6.1,130000.0
2011-10-03 12:00:00,6.1,6.1,6.07,6.08,155000.0,6.1,6.1,6.07,6.08,155000.0
2011-10-03 12:05:00,6.08,6.08,6.06,6.07,690000.0,6.08,6.08,6.06,6.07,690000.0
2011-10-03 12:10:00,6.07,6.07,6.03,6.03,590000.0,6.07,6.07,6.03,6.03,590000.0
2011-10-03 12:15:00,6.04,6.04,6.02,6.03,275000.0,6.04,6.04,6.02,6.03,275000.0
2011-10-03 12:20:00,6.02,6.06,6.02,6.05,700000.0,6.02,6.06,6.02,6.05,700000.0
2011-10-03 12:25:00,6.06,6.06,6.04,6.05,190000.0,6.06,6.06,6.04,6.05,190000.0
2011-10-03 12:30:00,6.05,6.06,6.03,6.04,500000.0,6.05,6.06,6.03,6.04,500000.0
2011-10-03 12:35:00,6.03,6.04,6.03,6.04,130000.0,6.03,6.04,6.03,6.04,130000.0
2011-10-03 12:40:00,6.04,6.04,6.03,6.04,295000.0,6.04,6.04,6.03,6.04,295000.0
2011-10-03 12:45:00,6.03,6.03,6.01,6.01,120000.0,6.03,6.03,6.01,6.01,120000.0
2011-10-03 12:50:00,6.01,6.01,5.97,5.97,620000.0,6.01,6.01,5.97,5.97,620000.0
2011-10-03 12:55:00,5.97,5.97,5.96,5.97,260000.0,5.97,5.97,5.96,5.97,260000.0
2011-10-03 13:00:00,5.96,5.96,5.93,5.93,450000.0,5.96,5.96,5.93,5.93,450000.0
2011-10-03 13:05:00,5.93,5.93,5.91,5.92,395000.0,5.93,5.93,5.91,5.92,395000.0
2011-10-03 13:10:00,5.92,5.94,5.92,5.92,955000.0,5.92,5.94,5.92,5.92,955000.0
2011-10-03 13:15:00,5.92,5.92,5.9,5.91,510000.0,5.92,5.92,5.9,5.91,510000.0
2011-10-03 13:20:00,5.92,5.92,5.9,5.9,635000.0,5.92,5.92,5.9,5.9,635000.0
2011-10-03 13:25:00,5.91,5.91,5.87,5.89,2310000.0,5.91,5.91,5.87,5.89,2310000.0
2011-10-03 13:30:00,5.89,5.89,5.87,5.87,955000.0,5.89,5.89,5.87,5.87,955000.0
2011-10-03 13:35:00,5.88,5.88,5.83,5.84,935000.0,5.88,5.88,5.83,5.84,935000.0
2011-10-03 13:40:00,5.85,5.87,5.85,5.85,555000.0,5.85,5.87,5.85,5.85,555000.0
2011-10-03 13:45:00,5.86,5.88,5.85,5.87,430000.0,5.86,5.88,5.85,5.87,430000.0
2011-10-03 13:50:00,5.86,5.87,5.84,5.84,215000.0,5.86,5.87,5.84,5.84,215000.0
2011-10-03 13:55:00,5.85,5.87,5.85,5.87,250000.0,5.85,5.87,5.85,5.87,250000.0
2011-10-03 14:00:00,5.87,5.89,5.87,5.88,445000.0,5.87,5.89,5.87,5.88,445000.0
2011-10-03 14:05:00,5.89,5.94,5.89,5.93,585000.0,5.89,5.94,5.89,5.93,585000.0
2011-10-03 14:10:00,5.94,5.95,5.91,5.94,930000.0,5.94,5.95,5.91,5.94,930000.0
2011-10-03 14:15:00,5.93,5.94,5.91,5.93,515000.0,5.93,5.94,5.91,5.93,515000.0
2011-10-03 14:20:00,5.93,5.94,5.92,5.93,775000.0,5.93,5.94,5.92,5.93,775000.0
2011-10-03 14:25:00,5.93,5.95,5.9,5.91,610000.0,5.93,5.95,5.9,5.91,610000.0
2011-10-03 14:30:00,5.9,5.93,5.9,5.93,680000.0,5.9,5.93,5.9,5.93,680000.0
2011-10-03 14:35:00,5.93,5.94,5.91,5.91,535000.0,5.93,5.94,5.91,5.91,535000.0
2011-10-03 14:40:00,5.91,5.91,5.89,5.91,305000.0,5.91,5.91,5.89,5.91,305000.0
2011-10-03 14:45:00,5.91,5.91,5.87,5.9,345000.0,5.91,5.91,5.87,5.9,345000.0
2011-10-03 14:50:00,5.89,5.91,5.88,5.88,225000.0,5.89,5.91,5.88,5.88,225000.0
2011-10-03 14:55:00,5.89,5.9,5.87,5.9,335000.0,5.89,5.9,5.87,5.9,335000.0
2011-10-03 15:00:00,5.9,5.92,5.89,5.92,310000.0,5.9,5.92,5.89,5.92,310000.0
2011-10-03 15:05:00,5.91,5.93,5.9,5.9,345000.0,5.91,5.93,5.9,5.9,345000.0
2011-10-03 15:10:00,5.9,5.92,5.89,5.9,280000.0,5.9,5.92,5.89,5.9,280000.0
2011-10-03 15:15:00,5.91,5.91,5.88,5.89,270000.0,5.91,5.91,5.88,5.89,270000.0
2011-10-03 15:20:00,5.9,5.9,5.87,5.87,230000.0,5.9,5.9,5.87,5.87,230000.0
2011-10-03 15:25:00,5.87,5.88,5.86,5.86,835000.0,5.87,5.88,5.86,5.86,835000.0
2011-10-03 15:30:00,5.86,5.87,5.85,5.87,595000.0,5.86,5.87,5.85,5.87,595000.0
2011-10-03 15:35:00,5.87,5.9,5.87,5.88,530000.0,5.87,5.9,5.87,5.88,530000.0
2011-10-03 15:40:00,5.88,5.89,5.87,5.88,490000.0,5.88,5.89,5.87,5.88,490000.0
2011-10-03 15:45:00,5.89,5.95,5.88,5.93,1375000.0,5.89,5.95,5.88,5.93,1375000.0
2011-10-03 15:50:00,5.93,5.93,5.87,5.87,920000.0,5.93,5.93,5.87,5.87,920000.0
2011-10-03 15:55:00,5.88,5.89,5.84,5.85,1995000.0,5.88,5.89,5.84,5.85,1995000.0
2011-10-04 09:30:00,5.8,5.82,5.77,5.79,1665000.0,5.8,5.82,5.77,5.79,1665000.0
2011-10-04 09:35:00,5.8,5.89,5.79,5.84,1120000.0,5.8,5.89,5.79,5.84,1120000.0
2011-10-04 09:40:00,5.84,5.86,5.77,5.77,940000.0,5.84,5.86,5.77,5.77,940000.0
2011-10-04 09:45:00,5.77,5.81,5.77,5.8,460000.0,5.77,5.81,5.77,5.8,460000.0
2011-10-04 09:50:00,5.8,5.82,5.78,5.79,865000.0,5.8,5.82,5.78,5.79,865000.0
2011-10-04 09:55:00,5.78,5.78,5.74,5.76,1840000.0,5.78,5.78,5.74,5.76,1840000.0
2011-10-04 10:00:00,5.77,5.79,5.72,5.72,1895000.0,5.77,5.79,5.72,5.72,1895000.0
2011-10-04 10:05:00,5.72,5.76,5.71,5.74,1070000.0,5.72,5.76,5.71,5.74,1070000.0
2011-10-04 10:10:00,5.74,5.77,5.74,5.76,1195000.0,5.74,5.77,5.74,5.76,1195000.0
2011-10-04 10:15:00,5.76,5.83,5.76,5.82,1490000.0,5.76,5.83,5.76,5.82,1490000.0
2011-10-04 10:20:00,5.83,5.83,5.8,5.8,1170000.0,5.83,5.83,5.8,5.8,1170000.0
2011-10-04 10:25:00,5.8,5.8,5.78,5.8,565000.0,5.8,5.8,5.78,5.8,565000.0
2011-10-04 10:30:00,5.8,5.84,5.8,5.8,1105000.0,5.8,5.84,5.8,5.8,1105000.0
2011-10-04 10:35:00,5.8,5.82,5.78,5.8,400000.0,5.8,5.82,5.78,5.8,400000.0
2011-10-04 10:40:00,5.8,5.83,5.79,5.81,580000.0,5.8,5.83,5.79,5.81,580000.0
2011-10-04 10:45:00,5.82,5.86,5.81,5.86,550000.0,5.82,5.86,5.81,5.86,550000.0
2011-10-04 10:50:00,5.86,5.86,5.83,5.84,295000.0,5.86,5.86,5.83,5.84,295000.0
2011-10-04 10:55:00,5.84,5.86,5.83,5.84,410000.0,5.84,5.86,5.83,5.84,410000.0
2011-10-04 11:00:00,5.84,5.85,5.81,5.84,580000.0,5.84,5.85,5.81,5.84,580000.0
2011-10-04 11:05:00,5.85,5.9,5.84,5.89,1725000.0,5.85,5.9,5.84,5.89,1725000.0
2011-10-04 11:10:00,5.89,5.92,5.89,5.92,1605000.0,5.89,5.92,5.89,5.92,1605000.0
2011-10-04 11:15:00,5.92,5.95,5.91,5.92,1575000.0,5.92,5.95,5.91,5.92,1575000.0
2011-10-04 11:20:00,5.92,5.93,5.9,5.9,695000.0,5.92,5.93,5.9,5.9,695000.0
2011-10-04 11:25:00,5.9,5.9,5.88,5.89,440000.0,5.9,5.9,5.88,5.89,440000.0
2011-10-04 11:30:00,5.89,5.9,5.86,5.88,200000.0,5.89,5.9,5.86,5.88,200000.0
2011-10-04 11:35:00,5.88,5.89,5.87,5.88,200000.0,5.88,5.89,5.87,5.88,200000.0
2011-10-04 11:40:00,5.88,5.92,5.88,5.91,550000.0,5.88,5.92,5.88,5.91,550000.0
2011-10-04 11:45:00,5.91,5.93,5.9,5.92,730000.0,5.91,5.93,5.9,5.92,730000.0
2011-10-04 11:50:00,5.93,5.96,5.92,5.95,2130000.0,5.93,5.96,5.92,5.95,2130000.0
2011-10-04 11:55:00,5.95,5.95,5.93,5.95,755000.0,5.95,5.95,5.93,5.95,755000.0
2011-10-04 12:00:00,5.96,6.0,5.95,6.0,840000.0,5.96,6.0,5.95,6.0,840000.0
2011-10-04 12:05:00,6.0,6.01,5.99,6.0,670000.0,6.0,6.01,5.99,6.0,670000.0
2011-10-04 12:10:00,6.0,6.0,5.97,5.98,855000.0,6.0,6.0,5.97,5.98,855000.0
2011-10-04 12:15:00,6.0,6.02,5.98,6.02,1170000.0,6.0,6.02,5.98,6.02,1170000.0
2011-10-04 12:20:00,6.01,6.06,6.01,6.05,1640000.0,6.01,6.06,6.01,6.05,1640000.0
2011-10-04 12:25:00,6.05,6.06,6.01,6.01,565000.0,6.05,6.06,6.01,6.01,565000.0
2011-10-04 12:30:00,6.01,6.01,5.98,5.99,515000.0,6.01,6.01,5.98,5.99,515000.0
2011-10-04 12:35:00,5.99,6.03,5.98,6.02,670000.0,5.99,6.03,5.98,6.02,670000.0
2011-10-04 12:40:00,6.02,6.03,6.01,6.02,500000.0,6.02,6.03,6.01,6.02,500000.0
2011-10-04 12:45:00,6.02,6.02,6.0,6.0,175000.0,6.02,6.02,6.0,6.0,175000.0
2011-10-04 12:50:00,5.99,6.0,5.98,5.99,850000.0,5.99,6.0,5.98,5.99,850000.0
2011-10-04 12:55:00,5.99,5.99,5.97,5.98,335000.0,5.99,5.99,5.97,5.98,335000.0
2011-10-04 13:00:00,5.98,5.98,5.93,5.93,890000.0,5.98,5.98,5.93,5.93,890000.0
2011-10-04 13:05:00,5.94,5.95,5.91,5.95,750000.0,5.94,5.95,5.91,5.95,750000.0
2011-10-04 13:10:00,5.94,5.95,5.9,5.9,680000.0,5.94,5.95,5.9,5.9,680000.0
2011-10-04 13:15:00,5.91,5.94,5.91,5.92,215000.0,5.91,5.94,5.91,5.92,215000.0
2011-10-04 13:20:00,5.92,5.93,5.9,5.93,235000.0,5.92,5.93,5.9,5.93,235000.0
2011-10-04 13:25:00,5.93,5.93,5.91,5.92,160000.0,5.93,5.93,5.91,5.92,160000.0
2011-10-04 13:30:00,5.92,5.93,5.92,5.92,570000.0,5.92,5.93,5.92,5.92,570000.0
2011-10-04 13:35:00,5.92,5.93,5.9,5.9,95000.0,5.92,5.93,5.9,5.9,95000.0
2011-10-04 13:40:00,5.9,5.91,5.89,5.9,465000.0,5.9,5.91,5.89,5.9,465000.0
2011-10-04 13:45:00,5.9,5.91,5.89,5.9,335000.0,5.9,5.91,5.89,5.9,335000.0
2011-10-04 13:50:00,5.91,5.93,5.9,5.91,315000.0,5.91,5.93,5.9,5.91,315000.0
2011-10-04 13:55:00,5.9,5.92,5.9,5.91,1055000.0,5.9,5.92,5.9,5.91,1055000.0
2011-10-04 14:00:00,5.91,5.92,5.9,5.91,265000.0,5.91,5.92,5.9,5.91,265000.0
2011-10-04 14:05:00,5.9,5.91,5.88,5.88,1160000.0,5.9,5.91,5.88,5.88,1160000.0
2011-10-04 14:10:00,5.88,5.89,5.85,5.87,865000.0,5.88,5.89,5.85,5.87,865000.0
2011-10-04 14:15:00,5.86,5.86,5.83,5.84,1250000.0,5.86,5.86,5.83,5.84,1250000.0
2011-10-04 14:20:00,5.84,5.84,5.82,5.83,610000.0,5.84,5.84,5.82,5.83,610000.0
2011-10-04 14:25:00,5.83,5.86,5.83,5.84,435000.0,5.83,5.86,5.83,5.84,435000.0
2011-10-04 14:30:00,5.85,5.87,5.84,5.87,700000.0,5.85,5.87,5.84,5.87,700000.0
2011-10-04 14:35:00,5.87,5.89,5.86,5.86,400000.0,5.87,5.89,5.86,5.86,400000.0
2011-10-04 14:40:00,5.86,5.87,5.86,5.87,945000.0,5.86,5.87,5.86,5.87,945000.0
2011-10-04 14:45:00,5.87,5.88,5.86,5.87,490000.0,5.87,5.88,5.86,5.87,490000.0
2011-10-04 14:50:00,5.87,5.88,5.82,5.83,770000.0,5.87,5.88,5.82,5.83,770000.0
2011-10-04 14:55:00,5.84,5.86,5.83,5.85,350000.0,5.84,5.86,5.83,5.85,350000.0
2011-10-04 15:00:00,5.86,5.87,5.84,5.85,595000.0,5.86,5.87,5.84,5.85,595000.0
2011-10-04 15:05:00,5.84,5.85,5.82,5.83,680000.0,5.84,5.85,5.82,5.83,680000.0
2011-10-04 15:10:00,5.83,5.84,5.82,5.83,925000.0,5.83,5.84,5.82,5.83,925000.0
2011-10-04 15:15:00,5.83,5.86,5.82,5.86,595000.0,5.83,5.86,5.82,5.86,595000.0
2011-10-04 15:20:00,5.85,5.86,5.84,5.85,555000.0,5.85,5.86,5.84,5.85,555000.0
2011-10-04 15:25:00,5.86,5.9,5.85,5.87,1605000.0,5.86,5.9,5.85,5.87,1605000.0
2011-10-04 15:30:00,5.87,5.9,5.86,5.88,1450000.0,5.87,5.9,5.86,5.88,1450000.0
2011-10-04 15:35:00,5.88,5.9,5.86,5.88,1655000.0,5.88,5.9,5.86,5.88,1655000.0
2011-10-04 15:40:00,5.88,5.93,5.87,5.93,1455000.0,5.88,5.93,5.87,5.93,1455000.0
2011-10-04 15:45:00,5.93,5.95,5.9,5.93,1590000.0,5.93,5.95,5.9,5.93,1590000.0
2011-10-04 15:50:00,5.95,5.98,5.94,5.96,1890000.0,5.95,5.98,5.94,5.96,1890000.0
2011-10-04 15:55:00,5.97,6.02,5.97,6.02,1755000.0,5.97,6.02,5.97,6.02,1755000.0
2011-10-05 09:30:00,6.02,6.02,5.89,5.92,1440000.0,6.02,6.02,5.89,5.92,1440000.0
2011-10-05 09:35:00,5.9,5.93,5.87,5.89,1075000.0,5.9,5.93,5.87,5.89,1075000.0
2011-10-05 09:40:00,5.89,5.91,5.88,5.88,760000.0,5.89,5.91,5.88,5.88,760000.0
2011-10-05 09:45:00,5.88,5.89,5.87,5.89,410000.0,5.88,5.89,5.87,5.89,410000.0
2011-10-05 09:50:00,5.89,5.9,5.86,5.9,1035000.0,5.89,5.9,5.86,5.9,1035000.0
2011-10-05 09:55:00,5.9,5.9,5.86,5.88,620000.0,5.9,5.9,5.86,5.88,620000.0
2011-10-05 10:00:00,5.87,5.9,5.87,5.89,1440000.0,5.87,5.9,5.87,5.89,1440000.0
2011-10-05 10:05:00,5.88,5.91,5.87,5.88,1200000.0,5.88,5.91,5.87,5.88,1200000.0
2011-10-05 10:10:00,5.88,5.91,5.87,5.91,1220000.0,5.88,5.91,5.87,5.91,1220000.0
2011-10-05 10:15:00,5.91,5.95,5.9,5.92,1335000.0,5.91,5.95,5.9,5.92,1335000.0
2011-10-05 10:20:00,5.92,5.96,5.91,5.95,600000.0,5.92,5.96,5.91,5.95,600000.0
2011-10-05 10:25:00,5.95,5.97,5.93,5.93,825000.0,5.95,5.97,5.93,5.93,825000.0
2011-10-05 10:30:00,5.94,5.94,5.91,5.93,1900000.0,5.94,5.94,5.91,5.93,1900000.0
2011-10-05 10:35:00,5.94,5.96,5.93,5.94,415000.0,5.94,5.96,5.93,5.94,415000.0
2011-10-05 10:40:00,5.94,5.96,5.92,5.96,365000.0,5.94,5.96,5.92,5.96,365000.0
2011-10-05 10:45:00,5.96,5.97,5.93,5.97,625000.0,5.96,5.97,5.93,5.97,625000.0
2011-10-05 10:50:00,5.96,5.99,5.95,5.99,740000.0,5.96,5.99,5.95,5.99,740000.0
2011-10-05 10:55:00,5.98,6.0,5.98,5.99,450000.0,5.98,6.0,5.98,5.99,450000.0
2011-10-05 11:00:00,5.98,5.99,5.98,5.99,530000.0,5.98,5.99,5.98,5.99,530000.0
2011-10-05 11:05:00,5.98,5.99,5.95,5.95,835000.0,5.98,5.99,5.95,5.95,835000.0
2011-10-05 11:10:00,5.96,5.97,5.92,5.92,605000.0,5.96,5.97,5.92,5.92,605000.0
2011-10-05 11:15:00,5.92,5.93,5.91,5.92,790000.0,5.92,5.93,5.91,5.92,790000.0
2011-10-05 11:20:00,5.92,5.93,5.91,5.92,865000.0,5.92,5.93,5.91,5.92,865000.0
2011-10-05 11:25:00,5.92,5.95,5.91,5.93,455000.0,5.92,5.95,5.91,5.93,455000.0
2011-10-05 11:30:00,5.93,5.95,5.93,5.93,375000.0,5.93,5.95,5.93,5.93,375000.0
2011-10-05 11:35:00,5.93,5.95,5.93,5.93,1195000.0,5.93,5.95,5.93,5.93,1195000.0
2011-10-05 11:40:00,5.93,5.94,5.91,5.93,675000.0,5.93,5.94,5.91,5.93,675000.0
2011-10-05 11:45:00,5.93,5.93,5.91,5.93,345000.0,5.93,5.93,5.91,5.93,345000.0
2011-10-05 11:50:00,5.94,5.94,5.93,5.94,285000.0,5.94,5.94,5.93,5.94,285000.0
2011-10-05 11:55:00,5.94,5.96,5.93,5.94,530000.0,5.94,5.96,5.93,5.94,530000.0
2011-10-05 12:00:00,5.94,5.96,5.94,5.94,235000.0,5.94,5.96,5.94,5.94,235000.0
2011-10-05 12:05:00,5.94,5.95,5.94,5.94,50000.0,5.94,5.95,5.94,5.94,50000.0
2011-10-05 12:10:00,5.94,5.95,5.93,5.94,275000.0,5.94,5.95,5.93,5.94,275000.0
2011-10-05 12:15:00,5.95,5.95,5.91,5.91,465000.0,5.95,5.95,5.91,5.91,465000.0
2011-10-05 12:20:00,5.92,5.92,5.89,5.9,500000.0,5.92,5.92,5.89,5.9,500000.0
2011-10-05 12:25:00,5.89,5.89,5.84,5.84,655000.0,5.89,5.89,5.84,5.84,655000.0
2011-10-05 12:30:00,5.84,5.88,5.84,5.88,425000.0,5.84,5.88,5.84,5.88,425000.0
2011-10-05 12:35:00,5.88,5.89,5.86,5.87,485000.0,5.88,5.89,5.86,5.87,485000.0
2011-10-05 12:40:00,5.86,5.87,5.85,5.86,850000.0,5.86,5.87,5.85,5.86,850000.0
2011-10-05 12:45:00,5.86,5.87,5.84,5.87,380000.0,5.86,5.87,5.84,5.87,380000.0
2011-10-05 12:50:00,5.87,5.89,5.87,5.88,370000.0,5.87,5.89,5.87,5.88,370000.0
2011-10-05 12:55:00,5.89,5.89,5.86,5.89,250000.0,5.89,5.89,5.86,5.89,250000.0
2011-10-05 13:00:00,5.89,5.9,5.89,5.9,345000.0,5.89,5.9,5.89,5.9,345000.0
2011-10-05 13:05:00,5.9,5.91,5.9,5.9,250000.0,5.9,5.91,5.9,5.9,250000.0
2011-10-05 13:10:00,5.9,5.9,5.86,5.86,570000.0,5.9,5.9,5.86,5.86,570000.0
2011-10-05 13:15:00,5.86,5.89,5.86,5.88,435000.0,5.86,5.89,5.86,5.88,435000.0
2011-10-05 13:20:00,5.88,5.89,5.87,5.88,265000.0,5.88,5.89,5.87,5.88,265000.0
2011-10-05 13:25:00,5.88,5.91,5.88,5.9,280000.0,5.88,5.91,5.88,5.9,280000.0
2011-10-05 13:30:00,5.9,5.91,5.9,5.91,215000.0,5.9,5.91,5.9,5.91,215000.0
2011-10-05 13:35:00,5.91,5.91,5.88,5.89,565000.0,5.91,5.91,5.88,5.89,565000.0
2011-10-05 13:40:00,5.89,5.91,5.89,5.9,310000.0,5.89,5.91,5.89,5.9,310000.0
2011-10-05 13:45:00,5.91,5.94,5.9,5.93,380000.0,5.91,5.94,5.9,5.93,380000.0
2011-10-05 13:50:00,5.94,5.96,5.93,5.96,605000.0,5.94,5.96,5.93,5.96,605000.0
2011-10-05 13:55:00,5.95,5.98,5.95,5.97,645000.0,5.95,5.98,5.95,5.97,645000.0
2011-10-05 14:00:00,5.97,5.98,5.97,5.97,835000.0,5.97,5.98,5.97,5.97,835000.0
2011-10-05 14:05:00,5.97,5.97,5.95,5.96,175000.0,5.97,5.97,5.95,5.96,175000.0
2011-10-05 14:10:00,5.96,5.96,5.95,5.96,340000.0,5.96,5.96,5.95,5.96,340000.0
2011-10-05 14:15:00,5.96,5.97,5.95,5.97,325000.0,5.96,5.97,5.95,5.97,325000.0
2011-10-05 14:20:00,5.97,5.98,5.96,5.98,235000.0,5.97,5.98,5.96,5.98,235000.0
2011-10-05 14:25:00,5.97,5.98,5.95,5.95,540000.0,5.97,5.98,5.95,5.95,540000.0
2011-10-05 14:30:00,5.95,5.96,5.93,5.95,665000.0,5.95,5.96,5.93,5.95,665000.0
2011-10-05 14:35:00,5.95,5.95,5.94,5.94,410000.0,5.95,5.95,5.94,5.94,410000.0
2011-10-05 14:40:00,5.96,5.98,5.96,5.97,400000.0,5.96,5.98,5.96,5.97,400000.0
2011-10-05 14:45:00,5.97,6.01,5.97,6.0,1030000.0,5.97,6.01,5.97,6.0,1030000.0
2011-10-05 14:50:00,6.0,6.02,5.99,6.01,575000.0,6.0,6.02,5.99,6.01,575000.0
2011-10-05 14:55:00,6.01,6.03,6.01,6.03,660000.0,6.01,6.03,6.01,6.03,660000.0
2011-10-05 15:00:00,6.02,6.02,5.97,5.98,795000.0,6.02,6.02,5.97,5.98,795000.0
2011-10-05 15:05:00,5.98,6.0,5.97,5.98,340000.0,5.98,6.0,5.97,5.98,340000.0
2011-10-05 15:10:00,5.98,5.98,5.96,5.97,555000.0,5.98,5.98,5.96,5.97,555000.0
2011-10-05 15:15:00,5.97,5.99,5.96,5.98,730000.0,5.97,5.99,5.96,5.98,730000.0
2011-10-05 15:20:00,5.98,5.99,5.94,5.94,530000.0,5.98,5.99,5.94,5.94,530000.0
2011-10-05 15:25:00,5.95,5.98,5.95,5.97,1035000.0,5.95,5.98,5.95,5.97,1035000.0
2011-10-05 15:30:00,5.97,6.02,5.97,6.02,725000.0,5.97,6.02,5.97,6.02,725000.0
2011-10-05 15:35:00,6.02,6.04,6.01,6.04,650000.0,6.02,6.04,6.01,6.04,650000.0
2011-10-05 15:40:00,6.04,6.05,6.03,6.04,765000.0,6.04,6.05,6.03,6.04,765000.0
2011-10-05 15:45:00,6.03,6.04,6.01,6.02,1075000.0,6.03,6.04,6.01,6.02,1075000.0
2011-10-05 15:50:00,6.02,6.03,6.0,6.02,1145000.0,6.02,6.03,6.0,6.02,1145000.0
2011-10-05 15:55:00,6.01,6.03,6.01,6.02,1380000.0,6.01,6.03,6.01,6.02,1380000.0
2011-10-06 09:30:00,5.86,5.88,5.83,5.85,3060000.0,5.86,5.88,5.83,5.85,3060000.0
2011-10-06 09:35:00,5.85,5.93,5.84,5.88,3805000.0,5.85,5.93,5.84,5.88,3805000.0
2011-10-06 09:40:00,5.88,5.91,5.83,5.84,2295000.0,5.88,5.91,5.83,5.84,2295000.0
2011-10-06 09:45:00,5.85,5.86,5.82,5.82,2035000.0,5.85,5.86,5.82,5.82,2035000.0
2011-10-06 09:50:00,5.82,5.86,5.78,5.84,4330000.0,5.82,5.86,5.78,5.84,4330000.0
2011-10-06 09:55:00,5.85,5.88,5.82,5.85,1885000.0,5.85,5.88,5.82,5.85,1885000.0
2011-10-06 10:00:00,5.85,5.9,5.83,5.88,1690000.0,5.85,5.9,5.83,5.88,1690000.0
2011-10-06 10:05:00,5.88,5.93,5.87,5.92,1310000.0,5.88,5.93,5.87,5.92,1310000.0
2011-10-06 10:10:00,5.92,5.96,5.92,5.95,1340000.0,5.92,5.96,5.92,5.95,1340000.0
2011-10-06 10:15:00,5.94,5.95,5.9,5.9,1015000.0,5.94,5.95,5.9,5.9,1015000.0
2011-10-06 10:20:00,5.9,5.96,5.9,5.96,910000.0,5.9,5.96,5.9,5.96,910000.0
2011-10-06 10:25:00,5.95,5.98,5.94,5.95,970000.0,5.95,5.98,5.94,5.95,970000.0
2011-10-06 10:30:00,5.96,6.0,5.95,5.98,1480000.0,5.96,6.0,5.95,5.98,1480000.0
2011-10-06 10:35:00,6.0,6.01,5.97,5.98,1125000.0,6.0,6.01,5.97,5.98,1125000.0
2011-10-06 10:40:00,5.97,6.0,5.97,5.99,865000.0,5.97,6.0,5.97,5.99,865000.0
2011-10-06 10:45:00,5.99,6.02,5.97,5.97,2055000.0,5.99,6.02,5.97,5.97,2055000.0
2011-10-06 10:50:00,5.97,5.99,5.97,5.98,760000.0,5.97,5.99,5.97,5.98,760000.0
2011-10-06 10:55:00,5.99,6.0,5.96,5.97,845000.0,5.99,6.0,5.96,5.97,845000.0
2011-10-06 11:00:00,5.97,5.99,5.96,5.99,1320000.0,5.97,5.99,5.96,5.99,1320000.0
2011-10-06 11:05:00,5.98,5.98,5.97,5.97,405000.0,5.98,5.98,5.97,5.97,405000.0
2011-10-06 11:10:00,5.97,5.97,5.94,5.96,820000.0,5.97,5.97,5.94,5.96,820000.0
2011-10-06 11:15:00,5.96,5.96,5.92,5.93,795000.0,5.96,5.96,5.92,5.93,795000.0
2011-10-06 11:20:00,5.92,5.92,5.89,5.9,745000.0,5.92,5.92,5.89,5.9,745000.0
2011-10-06 11:25:00,5.9,5.91,5.88,5.89,520000.0,5.9,5.91,5.88,5.89,520000.0
2011-10-06 11:30:00,5.89,5.91,5.88,5.9,1305000.0,5.89,5.91,5.88,5.9,1305000.0
2011-10-06 11:35:00,5.9,5.91,5.88,5.91,880000.0,5.9,5.91,5.88,5.91,880000.0
2011-10-06 11:40:00,5.91,5.92,5.9,5.91,485000.0,5.91,5.92,5.9,5.91,485000.0
2011-10-06 11:45:00,5.92,5.93,5.86,5.87,1010000.0,5.92,5.93,5.86,5.87,1010000.0
2011-10-06 11:50:00,5.86,5.88,5.86,5.86,725000.0,5.86,5.88,5.86,5.86,725000.0
2011-10-06 11:55:00,5.87,5.88,5.85,5.86,345000.0,5.87,5.88,5.85,5.86,345000.0
2011-10-06 12:00:00,5.86,5.87,5.86,5.86,415000.0,5.86,5.87,5.86,5.86,415000.0
2011-10-06 12:05:00,5.86,5.87,5.85,5.86,350000.0,5.86,5.87,5.85,5.86,350000.0
2011-10-06 12:10:00,5.86,5.89,5.86,5.88,590000.0,5.86,5.89,5.86,5.88,590000.0
2011-10-06 12:15:00,5.88,5.9,5.87,5.9,845000.0,5.88,5.9,5.87,5.9,845000.0
2011-10-06 12:20:00,5.89,5.9,5.88,5.9,270000.0,5.89,5.9,5.88,5.9,270000.0
2011-10-06 12:25:00,5.9,5.9,5.88,5.89,585000.0,5.9,5.9,5.88,5.89,585000.0
2011-10-06 12:30:00,5.89,5.91,5.89,5.9,500000.0,5.89,5.91,5.89,5.9,500000.0
2011-10-06 12:35:00,5.89,5.91,5.89,5.91,145000.0,5.89,5.91,5.89,5.91,145000.0
2011-10-06 12:40:00,5.91,5.91,5.88,5.89,1245000.0,5.91,5.91,5.88,5.89,1245000.0
2011-10-06 12:45:00,5.89,5.89,5.87,5.89,255000.0,5.89,5.89,5.87,5.89,255000.0
2011-10-06 12:50:00,5.89,5.89,5.88,5.88,220000.0,5.89,5.89,5.88,5.88,220000.0
2011-10-06 12:55:00,5.88,5.89,5.87,5.89,630000.0,5.88,5.89,5.87,5.89,630000.0
2011-10-06 13:00:00,5.88,5.89,5.87,5.87,240000.0,5.88,5.89,5.87,5.87,240000.0
2011-10-06 13:05:00,5.86,5.88,5.86,5.87,410000.0,5.86,5.88,5.86,5.87,410000.0
2011-10-06 13:10:00,5.88,5.88,5.87,5.87,970000.0,5.88,5.88,5.87,5.87,970000.0
2011-10-06 13:15:00,5.87,5.87,5.84,5.86,515000.0,5.87,5.87,5.84,5.86,515000.0
2011-10-06 13:20:00,5.86,5.87,5.85,5.86,915000.0,5.86,5.87,5.85,5.86,915000.0
2011-10-06 13:25:00,5.86,5.86,5.83,5.84,730000.0,5.86,5.86,5.83,5.84,730000.0
2011-10-06 13:30:00,5.84,5.86,5.83,5.85,845000.0,5.84,5.86,5.83,5.85,845000.0
2011-10-06 13:35:00,5.85,5.85,5.83,5.84,490000.0,5.85,5.85,5.83,5.84,490000.0
2011-10-06 13:40:00,5.84,5.85,5.83,5.84,310000.0,5.84,5.85,5.83,5.84,310000.0
2011-10-06 13:45:00,5.85,5.89,5.85,5.88,585000.0,5.85,5.89,5.85,5.88,585000.0
2011-10-06 13:50:00,5.88,5.89,5.87,5.88,410000.0,5.88,5.89,5.87,5.88,410000.0
2011-10-06 13:55:00,5.88,5.89,5.86,5.88,235000.0,5.88,5.89,5.86,5.88,235000.0
2011-10-06 14:00:00,5.89,5.9,5.87,5.89,735000.0,5.89,5.9,5.87,5.89,735000.0
2011-10-06 14:05:00,5.9,5.91,5.89,5.91,355000.0,5.9,5.91,5.89,5.91,355000.0
2011-10-06 14:10:00,5.91,5.91,5.9,5.91,255000.0,5.91,5.91,5.9,5.91,255000.0
2011-10-06 14:15:00,5.91,5.92,5.9,5.92,345000.0,5.91,5.92,5.9,5.92,345000.0
2011-10-06 14:20:00,5.91,5.94,5.91,5.91,610000.0,5.91,5.94,5.91,5.91,610000.0
2011-10-06 14:25:00,5.92,5.92,5.9,5.9,345000.0,5.92,5.92,5.9,5.9,345000.0
2011-10-06 14:30:00,5.9,5.91,5.86,5.87,690000.0,5.9,5.91,5.86,5.87,690000.0
2011-10-06 14:35:00,5.86,5.89,5.86,5.88,775000.0,5.86,5.89,5.86,5.88,775000.0
2011-10-06 14:40:00,5.88,5.93,5.88,5.93,820000.0,5.88,5.93,5.88,5.93,820000.0
2011-10-06 14:45:00,5.93,5.95,5.92,5.94,1155000.0,5.93,5.95,5.92,5.94,1155000.0
2011-10-06 14:50:00,5.93,5.95,5.92,5.95,785000.0,5.93,5.95,5.92,5.95,785000.0
2011-10-06 14:55:00,5.95,5.98,5.95,5.97,960000.0,5.95,5.98,5.95,5.97,960000.0
2011-10-06 15:00:00,5.97,5.98,5.95,5.96,750000.0,5.97,5.98,5.95,5.96,750000.0
2011-10-06 15:05:00,5.96,5.97,5.95,5.97,1075000.0,5.96,5.97,5.95,5.97,1075000.0
2011-10-06 15:10:00,5.97,6.0,5.96,5.97,850000.0,5.97,6.0,5.96,5.97,850000.0
2011-10-06 15:15:00,5.97,5.97,5.94,5.95,440000.0,5.97,5.97,5.94,5.95,440000.0
2011-10-06 15:20:00,5.95,5.95,5.94,5.94,795000.0,5.95,5.95,5.94,5.94,795000.0
2011-10-06 15:25:00,5.95,5.96,5.95,5.95,495000.0,5.95,5.96,5.95,5.95,495000.0
2011-10-06 15:30:00,5.95,5.97,5.94,5.95,920000.0,5.95,5.97,5.94,5.95,920000.0
2011-10-06 15:35:00,5.95,5.98,5.94,5.98,1435000.0,5.95,5.98,5.94,5.98,1435000.0
2011-10-06 15:40:00,5.98,5.99,5.97,5.98,1470000.0,5.98,5.99,5.97,5.98,1470000.0
2011-10-06 15:45:00,5.98,5.98,5.94,5.95,1050000.0,5.98,5.98,5.94,5.95,1050000.0
2011-10-06 15:50:00,5.96,5.98,5.95,5.98,1760000.0,5.96,5.98,5.95,5.98,1760000.0
2011-10-06 15:55:00,5.98,5.98,5.97,5.98,1795000.0,5.98,5.98,5.97,5.98,1795000.0
2011-10-07 09:30:00,5.94,5.94,5.88,5.9,1265000.0,5.94,5.94,5.88,5.9,1265000.0
2011-10-07 09:35:00,5.89,5.89,5.84,5.86,1270000.0,5.89,5.89,5.84,5.86,1270000.0
2011-10-07 09:40:00,5.86,5.89,5.84,5.88,895000.0,5.86,5.89,5.84,5.88,895000.0
2011-10-07 09:45:00,5.87,5.92,5.85,5.9,1525000.0,5.87,5.92,5.85,5.9,1525000.0
2011-10-07 09:50:00,5.91,5.91,5.85,5.88,790000.0,5.91,5.91,5.85,5.88,790000.0
2011-10-07 09:55:00,5.87,5.88,5.86,5.87,705000.0,5.87,5.88,5.86,5.87,705000.0
2011-10-07 10:00:00,5.87,5.87,5.81,5.85,2900000.0,5.87,5.87,5.81,5.85,2900000.0
2011-10-07 10:05:00,5.86,5.86,5.82,5.83,1080000.0,5.86,5.86,5.82,5.83,1080000.0
2011-10-07 10:10:00,5.83,5.88,5.82,5.87,870000.0,5.83,5.88,5.82,5.87,870000.0
2011-10-07 10:15:00,5.87,5.91,5.87,5.9,910000.0,5.87,5.91,5.87,5.9,910000.0
2011-10-07 10:20:00,5.9,5.96,5.89,5.96,1700000.0,5.9,5.96,5.89,5.96,1700000.0
2011-10-07 10:25:00,5.95,5.96,5.92,5.92,1680000.0,5.95,5.96,5.92,5.92,1680000.0
2011-10-07 10:30:00,5.93,5.97,5.92,5.96,1385000.0,5.93,5.97,5.92,5.96,1385000.0
2011-10-07 10:35:00,5.96,5.96,5.92,5.93,790000.0,5.96,5.96,5.92,5.93,790000.0
2011-10-07 10:40:00,5.92,5.94,5.91,5.94,425000.0,5.92,5.94,5.91,5.94,425000.0
2011-10-07 10:45:00,5.93,5.93,5.91,5.91,355000.0,5.93,5.93,5.91,5.91,355000.0
2011-10-07 10:50:00,5.92,5.93,5.91,5.92,260000.0,5.92,5.93,5.91,5.92,260000.0
2011-10-07 10:55:00,5.92,5.93,5.9,5.91,365000.0,5.92,5.93,5.9,5.91,365000.0
2011-10-07 11:00:00,5.9,5.91,5.89,5.9,1265000.0,5.9,5.91,5.89,5.9,1265000.0
2011-10-07 11:05:00,5.91,5.91,5.89,5.89,750000.0,5.91,5.91,5.89,5.89,750000.0
2011-10-07 11:10:00,5.89,5.91,5.88,5.88,530000.0,5.89,5.91,5.88,5.88,530000.0
2011-10-07 11:15:00,5.88,5.91,5.88,5.9,505000.0,5.88,5.91,5.88,5.9,505000.0
2011-10-07 11:20:00,5.9,5.92,5.88,5.92,950000.0,5.9,5.92,5.88,5.92,950000.0
2011-10-07 11:25:00,5.92,5.92,5.91,5.91,215000.0,5.92,5.92,5.91,5.91,215000.0
2011-10-07 11:30:00,5.91,5.91,5.9,5.91,210000.0,5.91,5.91,5.9,5.91,210000.0
2011-10-07 11:35:00,5.9,5.9,5.88,5.88,300000.0,5.9,5.9,5.88,5.88,300000.0
2011-10-07 11:40:00,5.89,5.92,5.89,5.91,475000.0,5.89,5.92,5.89,5.91,475000.0
2011-10-07 11:45:00,5.9,5.92,5.9,5.9,130000.0,5.9,5.92,5.9,5.9,130000.0
2011-10-07 11:50:00,5.9,5.92,5.9,5.92,95000.0,5.9,5.92,5.9,5.92,95000.0
2011-10-07 11:55:00,5.92,5.92,5.91,5.91,825000.0,5.92,5.92,5.91,5.91,825000.0
2011-10-07 12:00:00,5.92,5.93,5.89,5.91,470000.0,5.92,5.93,5.89,5.91,470000.0
2011-10-07 12:05:00,5.92,5.92,5.91,5.92,90000.0,5.92,5.92,5.91,5.92,90000.0
2011-10-07 12:10:00,5.92,5.92,5.89,5.9,165000.0,5.92,5.92,5.89,5.9,165000.0
2011-10-07 12:15:00,5.91,5.91,5.86,5.86,595000.0,5.91,5.91,5.86,5.86,595000.0
2011-10-07 12:20:00,5.86,5.89,5.86,5.89,355000.0,5.86,5.89,5.86,5.89,355000.0
2011-10-07 12:25:00,5.87,5.9,5.86,5.89,300000.0,5.87,5.9,5.86,5.89,300000.0
2011-10-07 12:30:00,5.88,5.9,5.87,5.89,200000.0,5.88,5.9,5.87,5.89,200000.0
2011-10-07 12:35:00,5.9,5.9,5.89,5.89,80000.0,5.9,5.9,5.89,5.89,80000.0
2011-10-07 12:40:00,5.89,5.89,5.87,5.87,345000.0,5.89,5.89,5.87,5.87,345000.0
2011-10-07 12:45:00,5.87,5.89,5.87,5.89,190000.0,5.87,5.89,5.87,5.89,190000.0
2011-10-07 12:50:00,5.89,5.89,5.86,5.87,300000.0,5.89,5.89,5.86,5.87,300000.0
2011-10-07 12:55:00,5.87,5.87,5.85,5.86,495000.0,5.87,5.87,5.85,5.86,495000.0
2011-10-07 13:00:00,5.86,5.87,5.85,5.85,360000.0,5.86,5.87,5.85,5.85,360000.0
2011-10-07 13:05:00,5.85,5.85,5.84,5.84,1165000.0,5.85,5.85,5.84,5.84,1165000.0
2011-10-07 13:10:00,5.84,5.85,5.84,5.85,260000.0,5.84,5.85,5.84,5.85,260000.0
2011-10-07 13:15:00,5.86,5.86,5.84,5.85,350000.0,5.86,5.86,5.84,5.85,350000.0
2011-10-07 13:20:00,5.85,5.86,5.85,5.86,330000.0,5.85,5.86,5.85,5.86,330000.0
2011-10-07 13:25:00,5.86,5.87,5.86,5.86,320000.0,5.86,5.87,5.86,5.86,320000.0
2011-10-07 13:30:00,5.86,5.86,5.85,5.86,95000.0,5.86,5.86,5.85,5.86,95000.0
2011-10-07 13:35:00,5.86,5.86,5.85,5.85,100000.0,5.86,5.86,5.85,5.85,100000.0
2011-10-07 13:40:00,5.86,5.86,5.84,5.85,295000.0,5.86,5.86,5.84,5.85,295000.0
2011-10-07 13:45:00,5.85,5.85,5.84,5.84,375000.0,5.85,5.85,5.84,5.84,375000.0
2011-10-07 13:50:00,5.85,5.85,5.84,5.84,220000.0,5.85,5.85,5.84,5.84,220000.0
2011-10-07 13:55:00,5.85,5.85,5.84,5.84,580000.0,5.85,5.85,5.84,5.84,580000.0
2011-10-07 14:00:00,5.84,5.86,5.84,5.86,930000.0,5.84,5.86,5.84,5.86,930000.0
2011-10-07 14:05:00,5.86,5.88,5.86,5.86,320000.0,5.86,5.88,5.86,5.86,320000.0
2011-10-07 14:10:00,5.87,5.88,5.85,5.86,220000.0,5.87,5.88,5.85,5.86,220000.0
2011-10-07 14:15:00,5.85,5.88,5.85,5.87,215000.0,5.85,5.88,5.85,5.87,215000.0
2011-10-07 14:20:00,5.88,5.92,5.88,5.9,1090000.0,5.88,5.92,5.88,5.9,1090000.0
2011-10-07 14:25:00,5.9,5.94,5.9,5.93,965000.0,5.9,5.94,5.9,5.93,965000.0
2011-10-07 14:30:00,5.93,5.95,5.92,5.94,460000.0,5.93,5.95,5.92,5.94,460000.0
2011-10-07 14:35:00,5.94,5.95,5.91,5.91,365000.0,5.94,5.95,5.91,5.91,365000.0
2011-10-07 14:40:00,5.91,5.92,5.89,5.9,575000.0,5.91,5.92,5.89,5.9,575000.0
2011-10-07 14:45:00,5.9,5.92,5.9,5.91,210000.0,5.9,5.92,5.9,5.91,210000.0
2011-10-07 14:50:00,5.91,5.92,5.9,5.91,145000.0,5.91,5.92,5.9,5.91,145000.0
2011-10-07 14:55:00,5.92,5.93,5.91,5.91,300000.0,5.92,5.93,5.91,5.91,300000.0
2011-10-07 15:00:00,5.9,5.92,5.9,5.9,390000.0,5.9,5.92,5.9,5.9,390000.0
2011-10-07 15:05:00,5.9,5.92,5.9,5.92,240000.0,5.9,5.92,5.9,5.92,240000.0
2011-10-07 15:10:00,5.91,5.92,5.9,5.91,295000.0,5.91,5.92,5.9,5.91,295000.0
2011-10-07 15:15:00,5.92,5.93,5.91,5.92,545000.0,5.92,5.93,5.91,5.92,545000.0
2011-10-07 15:20:00,5.93,5.95,5.93,5.95,470000.0,5.93,5.95,5.93,5.95,470000.0
2011-10-07 15:25:00,5.95,5.97,5.94,5.96,940000.0,5.95,5.97,5.94,5.96,940000.0
2011-10-07 15:30:00,5.97,5.97,5.95,5.96,830000.0,5.97,5.97,5.95,5.96,830000.0
2011-10-07 15:35:00,5.96,5.97,5.93,5.93,715000.0,5.96,5.97,5.93,5.93,715000.0
2011-10-07 15:40:00,5.93,5.94,5.9,5.92,915000.0,5.93,5.94,5.9,5.92,915000.0
2011-10-07 15:45:00,5.92,5.92,5.9,5.91,705000.0,5.92,5.92,5.9,5.91,705000.0
2011-10-07 15:50:00,5.91,5.92,5.88,5.9,1365000.0,5.91,5.92,5.88,5.9,1365000.0
2011-10-07 15:55:00,5.9,5.91,5.88,5.89,1285000.0,5.9,5.91,5.88,5.89,1285000.0
2011-10-10 09:30:00,5.98,5.99,5.97,5.98,980000.0,5.98,5.99,5.97,5.98,980000.0
2011-10-10 09:35:00,5.98,6.04,5.97,6.01,1045000.0,5.98,6.04,5.97,6.01,1045000.0
2011-10-10 09:40:00,6.03,6.06,6.03,6.05,1420000.0,6.03,6.06,6.03,6.05,1420000.0
2011-10-10 09:45:00,6.05,6.12,6.04,6.08,1535000.0,6.05,6.12,6.04,6.08,1535000.0
2011-10-10 09:50:00,6.08,6.11,6.08,6.11,765000.0,6.08,6.11,6.08,6.11,765000.0
2011-10-10 09:55:00,6.1,6.12,6.1,6.12,830000.0,6.1,6.12,6.1,6.12,830000.0
2011-10-10 10:00:00,6.11,6.13,6.1,6.13,835000.0,6.11,6.13,6.1,6.13,835000.0
2011-10-10 10:05:00,6.13,6.13,6.11,6.13,660000.0,6.13,6.13,6.11,6.13,660000.0
2011-10-10 10:10:00,6.13,6.16,6.13,6.15,770000.0,6.13,6.16,6.13,6.15,770000.0
2011-10-10 10:15:00,6.16,6.19,6.15,6.19,660000.0,6.16,6.19,6.15,6.19,660000.0
2011-10-10 10:20:00,6.19,6.19,6.19,6.19,475000.0,6.19,6.19,6.19,6.19,475000.0
2011-10-10 10:25:00,6.19,6.2,6.18,6.19,425000.0,6.19,6.2,6.18,6.19,425000.0
2011-10-10 10:30:00,6.19,6.22,6.18,6.22,1745000.0,6.19,6.22,6.18,6.22,1745000.0
2011-10-10 10:35:00,6.23,6.24,6.21,6.21,600000.0,6.23,6.24,6.21,6.21,600000.0
2011-10-10 10:40:00,6.21,6.21,6.2,6.2,720000.0,6.21,6.21,6.2,6.2,720000.0
2011-10-10 10:45:00,6.2,6.22,6.2,6.2,825000.0,6.2,6.22,6.2,6.2,825000.0
2011-10-10 10:50:00,6.21,6.21,6.19,6.2,690000.0,6.21,6.21,6.19,6.2,690000.0
2011-10-10 10:55:00,6.21,6.21,6.18,6.19,635000.0,6.21,6.21,6.18,6.19,635000.0
2011-10-10 11:00:00,6.19,6.19,6.18,6.18,395000.0,6.19,6.19,6.18,6.18,395000.0
2011-10-10 11:05:00,6.19,6.19,6.16,6.17,880000.0,6.19,6.19,6.16,6.17,880000.0
2011-10-10 11:10:00,6.16,6.17,6.16,6.17,315000.0,6.16,6.17,6.16,6.17,315000.0
2011-10-10 11:15:00,6.17,6.18,6.17,6.17,325000.0,6.17,6.18,6.17,6.17,325000.0
2011-10-10 11:20:00,6.17,6.17,6.17,6.17,265000.0,6.17,6.17,6.17,6.17,265000.0
2011-10-10 11:25:00,6.17,6.17,6.16,6.17,220000.0,6.17,6.17,6.16,6.17,220000.0
2011-10-10 11:30:00,6.17,6.19,6.17,6.18,440000.0,6.17,6.19,6.17,6.18,440000.0
2011-10-10 11:35:00,6.18,6.18,6.16,6.18,280000.0,6.18,6.18,6.16,6.18,280000.0
2011-10-10 11:40:00,6.18,6.18,6.17,6.18,180000.0,6.18,6.18,6.17,6.18,180000.0
2011-10-10 11:45:00,6.17,6.17,6.16,6.17,155000.0,6.17,6.17,6.16,6.17,155000.0
2011-10-10 11:50:00,6.16,6.17,6.16,6.16,195000.0,6.16,6.17,6.16,6.16,195000.0
2011-10-10 11:55:00,6.16,6.17,6.15,6.15,330000.0,6.16,6.17,6.15,6.15,330000.0
2011-10-10 12:00:00,6.16,6.16,6.14,6.15,345000.0,6.16,6.16,6.14,6.15,345000.0
2011-10-10 12:05:00,6.16,6.16,6.14,6.15,235000.0,6.16,6.16,6.14,6.15,235000.0
2011-10-10 12:10:00,6.14,6.14,6.13,6.14,215000.0,6.14,6.14,6.13,6.14,215000.0
2011-10-10 12:15:00,6.13,6.15,6.13,6.14,500000.0,6.13,6.15,6.13,6.14,500000.0
2011-10-10 12:20:00,6.13,6.13,6.12,6.12,400000.0,6.13,6.13,6.12,6.12,400000.0
2011-10-10 12:25:00,6.13,6.14,6.12,6.13,170000.0,6.13,6.14,6.12,6.13,170000.0
2011-10-10 12:30:00,6.13,6.15,6.13,6.14,255000.0,6.13,6.15,6.13,6.14,255000.0
2011-10-10 12:35:00,6.14,6.15,6.13,6.14,635000.0,6.14,6.15,6.13,6.14,635000.0
2011-10-10 12:40:00,6.14,6.15,6.13,6.13,150000.0,6.14,6.15,6.13,6.13,150000.0
2011-10-10 12:45:00,6.13,6.14,6.13,6.14,125000.0,6.13,6.14,6.13,6.14,125000.0
2011-10-10 12:50:00,6.14,6.14,6.12,6.13,115000.0,6.14,6.14,6.12,6.13,115000.0
2011-10-10 12:55:00,6.12,6.13,6.12,6.13,110000.0,6.12,6.13,6.12,6.13,110000.0
2011-10-10 13:00:00,6.13,6.15,6.13,6.15,390000.0,6.13,6.15,6.13,6.15,390000.0
2011-10-10 13:05:00,6.15,6.16,6.15,6.16,200000.0,6.15,6.16,6.15,6.16,200000.0
2011-10-10 13:10:00,6.15,6.17,6.15,6.16,500000.0,6.15,6.17,6.15,6.16,500000.0
2011-10-10 13:15:00,6.16,6.16,6.15,6.16,125000.0,6.16,6.16,6.15,6.16,125000.0
2011-10-10 13:20:00,6.16,6.16,6.15,6.16,270000.0,6.16,6.16,6.15,6.16,270000.0
2011-10-10 13:25:00,6.16,6.16,6.15,6.15,50000.0,6.16,6.16,6.15,6.15,50000.0
2011-10-10 13:30:00,6.15,6.16,6.15,6.15,440000.0,6.15,6.16,6.15,6.15,440000.0
2011-10-10 13:35:00,6.16,6.17,6.16,6.16,665000.0,6.16,6.17,6.16,6.16,665000.0
2011-10-10 13:40:00,6.17,6.18,6.15,6.16,245000.0,6.17,6.18,6.15,6.16,245000.0
2011-10-10 13:45:00,6.16,6.16,6.16,6.16,80000.0,6.16,6.16,6.16,6.16,80000.0
2011-10-10 13:50:00,6.17,6.17,6.16,6.16,40000.0,6.17,6.17,6.16,6.16,40000.0
2011-10-10 13:55:00,6.16,6.18,6.16,6.17,500000.0,6.16,6.18,6.16,6.17,500000.0
2011-10-10 14:00:00,6.16,6.17,6.16,6.17,235000.0,6.16,6.17,6.16,6.17,235000.0
2011-10-10 14:05:00,6.16,6.17,6.15,6.15,115000.0,6.16,6.17,6.15,6.15,115000.0
2011-10-10 14:10:00,6.14,6.16,6.14,6.16,555000.0,6.14,6.16,6.14,6.16,555000.0
2011-10-10 14:15:00,6.16,6.16,6.15,6.16,130000.0,6.16,6.16,6.15,6.16,130000.0
2011-10-10 14:20:00,6.16,6.16,6.15,6.16,50000.0,6.16,6.16,6.15,6.16,50000.0
2011-10-10 14:25:00,6.15,6.16,6.15,6.15,50000.0,6.15,6.16,6.15,6.15,50000.0
2011-10-10 14:30:00,6.16,6.16,6.15,6.16,120000.0,6.16,6.16,6.15,6.16,120000.0
2011-10-10 14:35:00,6.16,6.16,6.15,6.15,90000.0,6.16,6.16,6.15,6.15,90000.0
2011-10-10 14:40:00,6.15,6.16,6.15,6.16,185000.0,6.15,6.16,6.15,6.16,185000.0
2011-10-10 14:45:00,6.16,6.16,6.15,6.16,105000.0,6.16,6.16,6.15,6.16,105000.0
2011-10-10 14:50:00,6.15,6.16,6.15,6.15,75000.0,6.15,6.16,6.15,6.15,75000.0
2011-10-10 14:55:00,6.15,6.16,6.15,6.15,160000.0,6.15,6.16,6.15,6.15,160000.0
2011-10-10 15:00:00,6.14,6.15,6.14,6.15,75000.0,6.14,6.15,6.14,6.15,75000.0
2011-10-10 15:05:00,6.14,6.15,6.12,6.12,620000.0,6.14,6.15,6.12,6.12,620000.0
2011-10-10 15:10:00,6.12,6.13,6.09,6.1,890000.0,6.12,6.13,6.09,6.1,890000.0
2011-10-10 15:15:00,6.1,6.13,6.1,6.13,465000.0,6.1,6.13,6.1,6.13,465000.0
2011-10-10 15:20:00,6.13,6.13,6.09,6.09,290000.0,6.13,6.13,6.09,6.09,290000.0
2011-10-10 15:25:00,6.09,6.12,6.09,6.11,455000.0,6.09,6.12,6.09,6.11,455000.0
2011-10-10 15:30:00,6.11,6.12,6.09,6.12,475000.0,6.11,6.12,6.09,6.12,475000.0
2011-10-10 15:35:00,6.11,6.12,6.1,6.11,700000.0,6.11,6.12,6.1,6.11,700000.0
2011-10-10 15:40:00,6.11,6.13,6.1,6.12,565000.0,6.11,6.13,6.1,6.12,565000.0
2011-10-10 15:45:00,6.13,6.15,6.12,6.14,980000.0,6.13,6.15,6.12,6.14,980000.0
2011-10-10 15:50:00,6.15,6.17,6.14,6.16,725000.0,6.15,6.17,6.14,6.16,725000.0
2011-10-10 15:55:00,6.16,6.17,6.15,6.15,1285000.0,6.16,6.17,6.15,6.15,1285000.0
2011-10-11 09:30:00,6.1,6.14,6.1,6.14,655000.0,6.1,6.14,6.1,6.14,655000.0
2011-10-11 09:35:00,6.12,6.21,6.12,6.19,955000.0,6.12,6.21,6.12,6.19,955000.0
2011-10-11 09:40:00,6.19,6.22,6.19,6.21,615000.0,6.19,6.22,6.19,6.21,615000.0
2011-10-11 09:45:00,6.21,6.29,6.2,6.27,2265000.0,6.21,6.29,6.2,6.27,2265000.0
2011-10-11 09:50:00,6.28,6.28,6.22,6.22,1100000.0,6.28,6.28,6.22,6.22,1100000.0
2011-10-11 09:55:00,6.23,6.24,6.19,6.22,870000.0,6.23,6.24,6.19,6.22,870000.0
2011-10-11 10:00:00,6.22,6.23,6.2,6.23,345000.0,6.22,6.23,6.2,6.23,345000.0
2011-10-11 10:05:00,6.23,6.24,6.2,6.24,475000.0,6.23,6.24,6.2,6.24,475000.0
2011-10-11 10:10:00,6.24,6.25,6.23,6.23,425000.0,6.24,6.25,6.23,6.23,425000.0
2011-10-11 10:15:00,6.23,6.25,6.22,6.25,1015000.0,6.23,6.25,6.22,6.25,1015000.0
2011-10-11 10:20:00,6.25,6.27,6.23,6.26,1680000.0,6.25,6.27,6.23,6.26,1680000.0
2011-10-11 10:25:00,6.27,6.27,6.23,6.24,805000.0,6.27,6.27,6.23,6.24,805000.0
2011-10-11 10:30:00,6.24,6.26,6.21,6.26,800000.0,6.24,6.26,6.21,6.26,800000.0
2011-10-11 10:35:00,6.25,6.26,6.25,6.26,350000.0,6.25,6.26,6.25,6.26,350000.0
2011-10-11 10:40:00,6.27,6.3,6.26,6.3,765000.0,6.27,6.3,6.26,6.3,765000.0
2011-10-11 10:45:00,6.3,6.3,6.24,6.24,650000.0,6.3,6.3,6.24,6.24,650000.0
2011-10-11 10:50:00,6.25,6.26,6.24,6.24,105000.0,6.25,6.26,6.24,6.24,105000.0
2011-10-11 10:55:00,6.23,6.24,6.22,6.24,270000.0,6.23,6.24,6.22,6.24,270000.0
2011-10-11 11:00:00,6.24,6.25,6.22,6.24,215000.0,6.24,6.25,6.22,6.24,215000.0
2011-10-11 11:05:00,6.24,6.24,6.21,6.21,405000.0,6.24,6.24,6.21,6.21,405000.0
2011-10-11 11:10:00,6.21,6.22,6.19,6.2,420000.0,6.21,6.22,6.19,6.2,420000.0
2011-10-11 11:15:00,6.2,6.21,6.19,6.21,710000.0,6.2,6.21,6.19,6.21,710000.0
2011-10-11 11:20:00,6.22,6.22,6.21,6.21,210000.0,6.22,6.22,6.21,6.21,210000.0
2011-10-11 11:25:00,6.22,6.22,6.21,6.22,900000.0,6.22,6.22,6.21,6.22,900000.0
2011-10-11 11:30:00,6.22,6.26,6.22,6.25,435000.0,6.22,6.26,6.22,6.25,435000.0
2011-10-11 11:35:00,6.25,6.25,6.24,6.24,170000.0,6.25,6.25,6.24,6.24,170000.0
2011-10-11 11:40:00,6.24,6.26,6.24,6.26,310000.0,6.24,6.26,6.24,6.26,310000.0
2011-10-11 11:45:00,6.26,6.26,6.24,6.24,85000.0,6.26,6.26,6.24,6.24,85000.0
2011-10-11 11:50:00,6.24,6.25,6.23,6.23,220000.0,6.24,6.25,6.23,6.23,220000.0
2011-10-11 11:55:00,6.23,6.25,6.23,6.23,195000.0,6.23,6.25,6.23,6.23,195000.0
2011-10-11 12:00:00,6.23,6.24,6.21,6.22,230000.0,6.23,6.24,6.21,6.22,230000.0
2011-10-11 12:05:00,6.22,6.24,6.22,6.22,95000.0,6.22,6.24,6.22,6.22,95000.0
2011-10-11 12:10:00,6.23,6.25,6.23,6.25,395000.0,6.23,6.25,6.23,6.25,395000.0
2011-10-11 12:15:00,6.25,6.26,6.25,6.25,450000.0,6.25,6.26,6.25,6.25,450000.0
2011-10-11 12:20:00,6.25,6.25,6.24,6.24,125000.0,6.25,6.25,6.24,6.24,125000.0
2011-10-11 12:25:00,6.25,6.25,6.23,6.23,205000.0,6.25,6.25,6.23,6.23,205000.0
2011-10-11 12:30:00,6.24,6.24,6.23,6.23,35000.0,6.24,6.24,6.23,6.23,35000.0
2011-10-11 12:35:00,6.24,6.24,6.23,6.23,135000.0,6.24,6.24,6.23,6.23,135000.0
2011-10-11 12:40:00,6.23,6.23,6.23,6.23,185000.0,6.23,6.23,6.23,6.23,185000.0
2011-10-11 12:45:00,6.23,6.23,6.21,6.21,190000.0,6.23,6.23,6.21,6.21,190000.0
2011-10-11 12:50:00,6.21,6.22,6.2,6.21,465000.0,6.21,6.22,6.2,6.21,465000.0
2011-10-11 12:55:00,6.21,6.23,6.21,6.23,50000.0,6.21,6.23,6.21,6.23,50000.0
2011-10-11 13:00:00,6.23,6.24,6.22,6.22,535000.0,6.23,6.24,6.22,6.22,535000.0
2011-10-11 13:05:00,6.23,6.23,6.21,6.22,575000.0,6.23,6.23,6.21,6.22,575000.0
2011-10-11 13:10:00,6.23,6.23,6.2,6.21,305000.0,6.23,6.23,6.2,6.21,305000.0
2011-10-11 13:15:00,6.21,6.22,6.2,6.2,115000.0,6.21,6.22,6.2,6.2,115000.0
2011-10-11 13:20:00,6.21,6.21,6.2,6.2,110000.0,6.21,6.21,6.2,6.2,110000.0
2011-10-11 13:25:00,6.2,6.22,6.2,6.22,235000.0,6.2,6.22,6.2,6.22,235000.0
2011-10-11 13:30:00,6.23,6.23,6.22,6.23,65000.0,6.23,6.23,6.22,6.23,65000.0
2011-10-11 13:35:00,6.22,6.23,6.21,6.21,315000.0,6.22,6.23,6.21,6.21,315000.0
2011-10-11 13:40:00,6.21,6.22,6.2,6.21,720000.0,6.21,6.22,6.2,6.21,720000.0
2011-10-11 13:45:00,6.21,6.21,6.2,6.21,125000.0,6.21,6.21,6.2,6.21,125000.0
2011-10-11 13:50:00,6.21,6.22,6.2,6.21,210000.0,6.21,6.22,6.2,6.21,210000.0
2011-10-11 13:55:00,6.21,6.22,6.2,6.21,105000.0,6.21,6.22,6.2,6.21,105000.0
2011-10-11 14:00:00,6.21,6.21,6.2,6.21,125000.0,6.21,6.21,6.2,6.21,125000.0
2011-10-11 14:05:00,6.21,6.21,6.2,6.2,295000.0,6.21,6.21,6.2,6.2,295000.0
2011-10-11 14:10:00,6.21,6.22,6.21,6.21,270000.0,6.21,6.22,6.21,6.21,270000.0
2011-10-11 14:15:00,6.22,6.22,6.21,6.22,160000.0,6.22,6.22,6.21,6.22,160000.0
2011-10-11 14:20:00,6.22,6.23,6.21,6.23,370000.0,6.22,6.23,6.21,6.23,370000.0
2011-10-11 14:25:00,6.22,6.22,6.2,6.21,250000.0,6.22,6.22,6.2,6.21,250000.0
2011-10-11 14:30:00,6.21,6.22,6.21,6.21,185000.0,6.21,6.22,6.21,6.21,185000.0
2011-10-11 14:35:00,6.21,6.21,6.2,6.2,210000.0,6.21,6.21,6.2,6.2,210000.0
2011-10-11 14:40:00,6.2,6.22,6.2,6.21,235000.0,6.2,6.22,6.2,6.21,235000.0
2011-10-11 14:45:00,6.21,6.22,6.21,6.21,70000.0,6.21,6.22,6.21,6.21,70000.0
2011-10-11 14:50:00,6.21,6.22,6.21,6.21,320000.0,6.21,6.22,6.21,6.21,320000.0
2011-10-11 14:55:00,6.22,6.24,6.22,6.24,385000.0,6.22,6.24,6.22,6.24,385000.0
2011-10-11 15:00:00,6.24,6.25,6.23,6.23,475000.0,6.24,6.25,6.23,6.23,475000.0
2011-10-11 15:05:00,6.24,6.25,6.23,6.24,165000.0,6.24,6.25,6.23,6.24,165000.0
2011-10-11 15:10:00,6.24,6.25,6.23,6.25,310000.0,6.24,6.25,6.23,6.25,310000.0
2011-10-11 15:15:00,6.25,6.25,6.22,6.23,210000.0,6.25,6.25,6.22,6.23,210000.0
2011-10-11 15:20:00,6.24,6.24,6.23,6.24,280000.0,6.24,6.24,6.23,6.24,280000.0
2011-10-11 15:25:00,6.24,6.24,6.22,6.22,355000.0,6.24,6.24,6.22,6.22,355000.0
2011-10-11 15:30:00,6.22,6.24,6.22,6.23,385000.0,6.22,6.24,6.22,6.23,385000.0
2011-10-11 15:35:00,6.24,6.25,6.23,6.23,345000.0,6.24,6.25,6.23,6.23,345000.0
2011-10-11 15:40:00,6.23,6.24,6.23,6.23,335000.0,6.23,6.24,6.23,6.23,335000.0
2011-10-11 15:45:00,6.23,6.24,6.22,6.22,525000.0,6.23,6.24,6.22,6.22,525000.0
2011-10-11 15:50:00,6.22,6.23,6.21,6.21,725000.0,6.22,6.23,6.21,6.21,725000.0
2011-10-11 15:55:00,6.21,6.22,6.2,6.2,1635000.0,6.21,6.22,6.2,6.2,1635000.0
2011-10-12 09:30:00,6.27,6.29,6.23,6.28,1505000.0,6.27,6.29,6.23,6.28,1505000.0
2011-10-12 09:35:00,6.28,6.28,6.24,6.25,325000.0,6.28,6.28,6.24,6.25,325000.0
2011-10-12 09:40:00,6.24,6.3,6.22,6.28,1525000.0,6.24,6.3,6.22,6.28,1525000.0
2011-10-12 09:45:00,6.28,6.28,6.23,6.28,940000.0,6.28,6.28,6.23,6.28,940000.0
2011-10-12 09:50:00,6.28,6.3,6.28,6.3,995000.0,6.28,6.3,6.28,6.3,995000.0
2011-10-12 09:55:00,6.3,6.31,6.29,6.3,995000.0,6.3,6.31,6.29,6.3,995000.0
2011-10-12 10:00:00,6.3,6.32,6.29,6.31,870000.0,6.3,6.32,6.29,6.31,870000.0
2011-10-12 10:05:00,6.32,6.33,6.3,6.33,655000.0,6.32,6.33,6.3,6.33,655000.0
2011-10-12 10:10:00,6.33,6.34,6.33,6.33,975000.0,6.33,6.34,6.33,6.33,975000.0
2011-10-12 10:15:00,6.33,6.36,6.32,6.35,1115000.0,6.33,6.36,6.32,6.35,1115000.0
2011-10-12 10:20:00,6.35,6.36,6.32,6.33,820000.0,6.35,6.36,6.32,6.33,820000.0
2011-10-12 10:25:00,6.33,6.34,6.3,6.31,785000.0,6.33,6.34,6.3,6.31,785000.0
2011-10-12 10:30:00,6.32,6.32,6.29,6.31,1030000.0,6.32,6.32,6.29,6.31,1030000.0
2011-10-12 10:35:00,6.31,6.34,6.31,6.33,680000.0,6.31,6.34,6.31,6.33,680000.0
2011-10-12 10:40:00,6.32,6.35,6.31,6.34,590000.0,6.32,6.35,6.31,6.34,590000.0
2011-10-12 10:45:00,6.34,6.36,6.34,6.35,720000.0,6.34,6.36,6.34,6.35,720000.0
2011-10-12 10:50:00,6.35,6.35,6.31,6.31,1195000.0,6.35,6.35,6.31,6.31,1195000.0
2011-10-12 10:55:00,6.32,6.33,6.3,6.31,360000.0,6.32,6.33,6.3,6.31,360000.0
2011-10-12 11:00:00,6.31,6.32,6.31,6.32,90000.0,6.31,6.32,6.31,6.32,90000.0
2011-10-12 11:05:00,6.32,6.32,6.31,6.32,245000.0,6.32,6.32,6.31,6.32,245000.0
2011-10-12 11:10:00,6.32,6.32,6.31,6.31,560000.0,6.32,6.32,6.31,6.31,560000.0
2011-10-12 11:15:00,6.31,6.32,6.31,6.31,135000.0,6.31,6.32,6.31,6.31,135000.0
2011-10-12 11:20:00,6.31,6.32,6.31,6.31,240000.0,6.31,6.32,6.31,6.31,240000.0
2011-10-12 11:25:00,6.31,6.32,6.31,6.31,310000.0,6.31,6.32,6.31,6.31,310000.0
2011-10-12 11:30:00,6.31,6.32,6.3,6.32,635000.0,6.31,6.32,6.3,6.32,635000.0
2011-10-12 11:35:00,6.32,6.34,6.32,6.33,420000.0,6.32,6.34,6.32,6.33,420000.0
2011-10-12 11:40:00,6.33,6.34,6.33,6.33,165000.0,6.33,6.34,6.33,6.33,165000.0
2011-10-12 11:45:00,6.34,6.34,6.33,6.34,230000.0,6.34,6.34,6.33,6.34,230000.0
2011-10-12 11:50:00,6.34,6.35,6.33,6.35,785000.0,6.34,6.35,6.33,6.35,785000.0
2011-10-12 11:55:00,6.34,6.35,6.34,6.35,415000.0,6.34,6.35,6.34,6.35,415000.0
2011-10-12 12:00:00,6.34,6.35,6.34,6.35,200000.0,6.34,6.35,6.34,6.35,200000.0
2011-10-12 12:05:00,6.35,6.35,6.33,6.33,180000.0,6.35,6.35,6.33,6.33,180000.0
2011-10-12 12:10:00,6.34,6.34,6.32,6.33,1070000.0,6.34,6.34,6.32,6.33,1070000.0
2011-10-12 12:15:00,6.33,6.33,6.33,6.33,40000.0,6.33,6.33,6.33,6.33,40000.0
2011-10-12 12:20:00,6.33,6.34,6.33,6.34,75000.0,6.33,6.34,6.33,6.34,75000.0
2011-10-12 12:25:00,6.34,6.34,6.33,6.34,180000.0,6.34,6.34,6.33,6.34,180000.0
2011-10-12 12:30:00,6.33,6.34,6.33,6.34,150000.0,6.33,6.34,6.33,6.34,150000.0
2011-10-12 12:35:00,6.33,6.34,6.33,6.34,75000.0,6.33,6.34,6.33,6.34,75000.0
2011-10-12 12:40:00,6.34,6.34,6.33,6.34,75000.0,6.34,6.34,6.33,6.34,75000.0
2011-10-12 12:45:00,6.34,6.34,6.34,6.34,225000.0,6.34,6.34,6.34,6.34,225000.0
2011-10-12 12:50:00,6.34,6.35,6.34,6.34,175000.0,6.34,6.35,6.34,6.34,175000.0
2011-10-12 12:55:00,6.34,6.35,6.34,6.34,220000.0,6.34,6.35,6.34,6.34,220000.0
2011-10-12 13:00:00,6.35,6.35,6.34,6.35,150000.0,6.35,6.35,6.34,6.35,150000.0
2011-10-12 13:05:00,6.35,6.35,6.34,6.34,140000.0,6.35,6.35,6.34,6.34,140000.0
2011-10-12 13:10:00,6.35,6.35,6.34,6.34,160000.0,6.35,6.35,6.34,6.34,160000.0
2011-10-12 13:15:00,6.34,6.34,6.33,6.34,115000.0,6.34,6.34,6.33,6.34,115000.0
2011-10-12 13:20:00,6.34,6.34,6.32,6.32,90000.0,6.34,6.34,6.32,6.32,90000.0
2011-10-12 13:25:00,6.33,6.33,6.32,6.32,155000.0,6.33,6.33,6.32,6.32,155000.0
2011-10-12 13:30:00,6.33,6.33,6.32,6.32,135000.0,6.33,6.33,6.32,6.32,135000.0
2011-10-12 13:35:00,6.32,6.32,6.31,6.31,160000.0,6.32,6.32,6.31,6.31,160000.0
2011-10-12 13:40:00,6.31,6.33,6.31,6.32,310000.0,6.31,6.33,6.31,6.32,310000.0
2011-10-12 13:45:00,6.31,6.32,6.3,6.31,460000.0,6.31,6.32,6.3,6.31,460000.0
2011-10-12 13:50:00,6.3,6.31,6.3,6.3,270000.0,6.3,6.31,6.3,6.3,270000.0
2011-10-12 13:55:00,6.31,6.31,6.3,6.31,155000.0,6.31,6.31,6.3,6.31,155000.0
2011-10-12 14:00:00,6.3,6.31,6.29,6.3,585000.0,6.3,6.31,6.29,6.3,585000.0
2011-10-12 14:05:00,6.3,6.3,6.3,6.3,380000.0,6.3,6.3,6.3,6.3,380000.0
2011-10-12 14:10:00,6.3,6.3,6.3,6.3,805000.0,6.3,6.3,6.3,6.3,805000.0
2011-10-12 14:15:00,6.3,6.31,6.3,6.3,355000.0,6.3,6.31,6.3,6.3,355000.0
2011-10-12 14:20:00,6.3,6.31,6.3,6.31,235000.0,6.3,6.31,6.3,6.31,235000.0
2011-10-12 14:25:00,6.31,6.31,6.3,6.31,240000.0,6.31,6.31,6.3,6.31,240000.0
2011-10-12 14:30:00,6.31,6.32,6.31,6.31,240000.0,6.31,6.32,6.31,6.31,240000.0
2011-10-12 14:35:00,6.31,6.32,6.31,6.32,290000.0,6.31,6.32,6.31,6.32,290000.0
2011-10-12 14:40:00,6.32,6.33,6.32,6.32,310000.0,6.32,6.33,6.32,6.32,310000.0
2011-10-12 14:45:00,6.32,6.33,6.32,6.32,455000.0,6.32,6.33,6.32,6.32,455000.0
2011-10-12 14:50:00,6.33,6.33,6.31,6.31,280000.0,6.33,6.33,6.31,6.31,280000.0
2011-10-12 14:55:00,6.31,6.32,6.3,6.3,500000.0,6.31,6.32,6.3,6.3,500000.0
2011-10-12 15:00:00,6.31,6.31,6.3,6.3,580000.0,6.31,6.31,6.3,6.3,580000.0
2011-10-12 15:05:00,6.3,6.31,6.3,6.31,685000.0,6.3,6.31,6.3,6.31,685000.0
2011-10-12 15:10:00,6.3,6.31,6.29,6.3,670000.0,6.3,6.31,6.29,6.3,670000.0
2011-10-12 15:15:00,6.3,6.3,6.29,6.3,440000.0,6.3,6.3,6.29,6.3,440000.0
2011-10-12 15:20:00,6.3,6.3,6.29,6.3,745000.0,6.3,6.3,6.29,6.3,745000.0
2011-10-12 15:25:00,6.3,6.31,6.29,6.31,410000.0,6.3,6.31,6.29,6.31,410000.0
2011-10-12 15:30:00,6.31,6.32,6.3,6.32,730000.0,6.31,6.32,6.3,6.32,730000.0
2011-10-12 15:35:00,6.32,6.34,6.31,6.32,695000.0,6.32,6.34,6.31,6.32,695000.0
2011-10-12 15:40:00,6.32,6.33,6.31,6.32,660000.0,6.32,6.33,6.31,6.32,660000.0
2011-10-12 15:45:00,6.33,6.33,6.29,6.3,865000.0,6.33,6.33,6.29,6.3,865000.0
2011-10-12 15:50:00,6.29,6.3,6.27,6.28,1165000.0,6.29,6.3,6.27,6.28,1165000.0
2011-10-12 15:55:00,6.28,6.3,6.28,6.28,1970000.0,6.28,6.3,6.28,6.28,1970000.0
2011-10-13 09:30:00,6.23,6.29,6.23,6.29,630000.0,6.23,6.29,6.23,6.29,630000.0
2011-10-13 09:35:00,6.29,6.32,6.27,6.3,620000.0,6.29,6.32,6.27,6.3,620000.0
2011-10-13 09:40:00,6.3,6.33,6.29,6.32,510000.0,6.3,6.33,6.29,6.32,510000.0
2011-10-13 09:45:00,6.33,6.38,6.33,6.35,990000.0,6.33,6.38,6.33,6.35,990000.0
2011-10-13 09:50:00,6.36,6.36,6.33,6.35,360000.0,6.36,6.36,6.33,6.35,360000.0
2011-10-13 09:55:00,6.35,6.37,6.33,6.37,520000.0,6.35,6.37,6.33,6.37,520000.0
2011-10-13 10:00:00,6.36,6.36,6.31,6.31,875000.0,6.36,6.36,6.31,6.31,875000.0
2011-10-13 10:05:00,6.31,6.34,6.3,6.33,930000.0,6.31,6.34,6.3,6.33,930000.0
2011-10-13 10:10:00,6.34,6.37,6.33,6.35,385000.0,6.34,6.37,6.33,6.35,385000.0
2011-10-13 10:15:00,6.34,6.35,6.32,6.33,240000.0,6.34,6.35,6.32,6.33,240000.0
2011-10-13 10:20:00,6.33,6.36,6.32,6.35,350000.0,6.33,6.36,6.32,6.35,350000.0
2011-10-13 10:25:00,6.35,6.36,6.33,6.33,365000.0,6.35,6.36,6.33,6.33,365000.0
2011-10-13 10:30:00,6.32,6.33,6.3,6.31,715000.0,6.32,6.33,6.3,6.31,715000.0
2011-10-13 10:35:00,6.31,6.31,6.29,6.31,610000.0,6.31,6.31,6.29,6.31,610000.0
2011-10-13 10:40:00,6.31,6.31,6.29,6.29,570000.0,6.31,6.31,6.29,6.29,570000.0
2011-10-13 10:45:00,6.29,6.3,6.28,6.29,655000.0,6.29,6.3,6.28,6.29,655000.0
2011-10-13 10:50:00,6.29,6.31,6.29,6.29,205000.0,6.29,6.31,6.29,6.29,205000.0
2011-10-13 10:55:00,6.29,6.3,6.29,6.3,160000.0,6.29,6.3,6.29,6.3,160000.0
2011-10-13 11:00:00,6.29,6.32,6.29,6.32,750000.0,6.29,6.32,6.29,6.32,750000.0
2011-10-13 11:05:00,6.32,6.32,6.31,6.31,320000.0,6.32,6.32,6.31,6.31,320000.0
2011-10-13 11:10:00,6.31,6.35,6.31,6.34,820000.0,6.31,6.35,6.31,6.34,820000.0
2011-10-13 11:15:00,6.34,6.34,6.31,6.31,325000.0,6.34,6.34,6.31,6.31,325000.0
2011-10-13 11:20:00,6.31,6.33,6.31,6.32,250000.0,6.31,6.33,6.31,6.32,250000.0
2011-10-13 11:25:00,6.32,6.33,6.3,6.32,360000.0,6.32,6.33,6.3,6.32,360000.0
2011-10-13 11:30:00,6.32,6.33,6.31,6.32,555000.0,6.32,6.33,6.31,6.32,555000.0
2011-10-13 11:35:00,6.31,6.32,6.31,6.32,290000.0,6.31,6.32,6.31,6.32,290000.0
2011-10-13 11:40:00,6.32,6.33,6.31,6.33,220000.0,6.32,6.33,6.31,6.33,220000.0
2011-10-13 11:45:00,6.32,6.35,6.32,6.32,910000.0,6.32,6.35,6.32,6.32,910000.0
2011-10-13 11:50:00,6.32,6.34,6.32,6.32,900000.0,6.32,6.34,6.32,6.32,900000.0
2011-10-13 11:55:00,6.32,6.34,6.32,6.33,370000.0,6.32,6.34,6.32,6.33,370000.0
2011-10-13 12:00:00,6.32,6.34,6.32,6.32,325000.0,6.32,6.34,6.32,6.32,325000.0
2011-10-13 12:05:00,6.33,6.33,6.32,6.32,755000.0,6.33,6.33,6.32,6.32,755000.0
2011-10-13 12:10:00,6.32,6.32,6.32,6.32,80000.0,6.32,6.32,6.32,6.32,80000.0
2011-10-13 12:15:00,6.32,6.32,6.31,6.31,90000.0,6.32,6.32,6.31,6.31,90000.0
2011-10-13 12:20:00,6.32,6.33,6.31,6.31,105000.0,6.32,6.33,6.31,6.31,105000.0
2011-10-13 12:25:00,6.32,6.32,6.31,6.31,240000.0,6.32,6.32,6.31,6.31,240000.0
2011-10-13 12:30:00,6.31,6.32,6.3,6.31,95000.0,6.31,6.32,6.3,6.31,95000.0
2011-10-13 12:35:00,6.3,6.32,6.3,6.31,225000.0,6.3,6.32,6.3,6.31,225000.0
2011-10-13 12:40:00,6.31,6.32,6.31,6.32,150000.0,6.31,6.32,6.31,6.32,150000.0
2011-10-13 12:45:00,6.32,6.32,6.31,6.32,140000.0,6.32,6.32,6.31,6.32,140000.0
2011-10-13 12:50:00,6.32,6.32,6.31,6.31,150000.0,6.32,6.32,6.31,6.31,150000.0
2011-10-13 12:55:00,6.32,6.32,6.3,6.31,150000.0,6.32,6.32,6.3,6.31,150000.0
2011-10-13 13:00:00,6.31,6.31,6.29,6.29,595000.0,6.31,6.31,6.29,6.29,595000.0
2011-10-13 13:05:00,6.3,6.32,6.29,6.3,255000.0,6.3,6.32,6.29,6.3,255000.0
2011-10-13 13:10:00,6.31,6.32,6.31,6.31,170000.0,6.31,6.32,6.31,6.31,170000.0
2011-10-13 13:15:00,6.31,6.32,6.3,6.3,305000.0,6.31,6.32,6.3,6.3,305000.0
2011-10-13 13:20:00,6.3,6.31,6.29,6.31,95000.0,6.3,6.31,6.29,6.31,95000.0
2011-10-13 13:25:00,6.31,6.32,6.31,6.32,250000.0,6.31,6.32,6.31,6.32,250000.0
2011-10-13 13:30:00,6.31,6.32,6.31,6.31,290000.0,6.31,6.32,6.31,6.31,290000.0
2011-10-13 13:35:00,6.31,6.32,6.3,6.32,480000.0,6.31,6.32,6.3,6.32,480000.0
2011-10-13 13:40:00,6.31,6.33,6.31,6.32,170000.0,6.31,6.33,6.31,6.32,170000.0
2011-10-13 13:45:00,6.32,6.32,6.31,6.31,485000.0,6.32,6.32,6.31,6.31,485000.0
2011-10-13 13:50:00,6.31,6.32,6.31,6.31,70000.0,6.31,6.32,6.31,6.31,70000.0
2011-10-13 13:55:00,6.32,6.32,6.31,6.32,180000.0,6.32,6.32,6.31,6.32,180000.0
2011-10-13 14:00:00,6.31,6.31,6.3,6.31,275000.0,6.31,6.31,6.3,6.31,275000.0
2011-10-13 14:05:00,6.31,6.32,6.31,6.31,550000.0,6.31,6.32,6.31,6.31,550000.0
2011-10-13 14:10:00,6.31,6.32,6.31,6.32,440000.0,6.31,6.32,6.31,6.32,440000.0
2011-10-13 14:15:00,6.32,6.32,6.31,6.31,570000.0,6.32,6.32,6.31,6.31,570000.0
2011-10-13 14:20:00,6.31,6.32,6.29,6.29,235000.0,6.31,6.32,6.29,6.29,235000.0
2011-10-13 14:25:00,6.29,6.3,6.28,6.3,275000.0,6.29,6.3,6.28,6.3,275000.0
2011-10-13 14:30:00,6.3,6.3,6.29,6.3,200000.0,6.3,6.3,6.29,6.3,200000.0
2011-10-13 14:35:00,6.3,6.31,6.3,6.3,615000.0,6.3,6.31,6.3,6.3,615000.0
2011-10-13 14:40:00,6.3,6.32,6.29,6.31,265000.0,6.3,6.32,6.29,6.31,265000.0
2011-10-13 14:45:00,6.31,6.33,6.3,6.33,1220000.0,6.31,6.33,6.3,6.33,1220000.0
2011-10-13 14:50:00,6.33,6.34,6.32,6.34,120000.0,6.33,6.34,6.32,6.34,120000.0
2011-10-13 14:55:00,6.33,6.34,6.33,6.33,195000.0,6.33,6.34,6.33,6.33,195000.0
2011-10-13 15:00:00,6.33,6.35,6.33,6.35,435000.0,6.33,6.35,6.33,6.35,435000.0
2011-10-13 15:05:00,6.35,6.36,6.34,6.35,345000.0,6.35,6.36,6.34,6.35,345000.0
2011-10-13 15:10:00,6.35,6.35,6.33,6.34,325000.0,6.35,6.35,6.33,6.34,325000.0
2011-10-13 15:15:00,6.35,6.36,6.34,6.36,405000.0,6.35,6.36,6.34,6.36,405000.0
2011-10-13 15:20:00,6.35,6.36,6.34,6.34,515000.0,6.35,6.36,6.34,6.34,515000.0
2011-10-13 15:25:00,6.34,6.35,6.33,6.33,595000.0,6.34,6.35,6.33,6.33,595000.0
2011-10-13 15:30:00,6.33,6.36,6.33,6.34,1405000.0,6.33,6.36,6.33,6.34,1405000.0
2011-10-13 15:35:00,6.34,6.34,6.33,6.33,270000.0,6.34,6.34,6.33,6.33,270000.0
2011-10-13 15:40:00,6.33,6.35,6.33,6.34,415000.0,6.33,6.35,6.33,6.34,415000.0
2011-10-13 15:45:00,6.33,6.35,6.32,6.33,525000.0,6.33,6.35,6.32,6.33,525000.0
2011-10-13 15:50:00,6.33,6.35,6.33,6.35,505000.0,6.33,6.35,6.33,6.35,505000.0
2011-10-13 15:55:00,6.35,6.35,6.33,6.33,1040000.0,6.35,6.35,6.33,6.33,1040000.0
2011-10-14 09:30:00,6.4,6.4,6.38,6.39,635000.0,6.4,6.4,6.38,6.39,635000.0
2011-10-14 09:35:00,6.39,6.43,6.39,6.42,1140000.0,6.39,6.43,6.39,6.42,1140000.0
2011-10-14 09:40:00,6.42,6.42,6.36,6.4,900000.0,6.42,6.42,6.36,6.4,900000.0
2011-10-14 09:45:00,6.4,6.41,6.38,6.38,1620000.0,6.4,6.41,6.38,6.38,1620000.0
2011-10-14 09:50:00,6.39,6.39,6.36,6.37,690000.0,6.39,6.39,6.36,6.37,690000.0
2011-10-14 09:55:00,6.36,6.39,6.35,6.37,370000.0,6.36,6.39,6.35,6.37,370000.0
2011-10-14 10:00:00,6.37,6.37,6.35,6.36,265000.0,6.37,6.37,6.35,6.36,265000.0
2011-10-14 10:05:00,6.36,6.37,6.35,6.36,785000.0,6.36,6.37,6.35,6.36,785000.0
2011-10-14 10:10:00,6.36,6.36,6.32,6.33,630000.0,6.36,6.36,6.32,6.33,630000.0
2011-10-14 10:15:00,6.33,6.33,6.3,6.31,995000.0,6.33,6.33,6.3,6.31,995000.0
2011-10-14 10:20:00,6.32,6.33,6.31,6.32,450000.0,6.32,6.33,6.31,6.32,450000.0
2011-10-14 10:25:00,6.32,6.32,6.3,6.3,215000.0,6.32,6.32,6.3,6.3,215000.0
2011-10-14 10:30:00,6.3,6.34,6.3,6.33,850000.0,6.3,6.34,6.3,6.33,850000.0
2011-10-14 10:35:00,6.34,6.35,6.33,6.33,380000.0,6.34,6.35,6.33,6.33,380000.0
2011-10-14 10:40:00,6.33,6.34,6.31,6.34,740000.0,6.33,6.34,6.31,6.34,740000.0
2011-10-14 10:45:00,6.34,6.35,6.33,6.33,485000.0,6.34,6.35,6.33,6.33,485000.0
2011-10-14 10:50:00,6.33,6.34,6.33,6.33,220000.0,6.33,6.34,6.33,6.33,220000.0
2011-10-14 10:55:00,6.33,6.34,6.33,6.33,480000.0,6.33,6.34,6.33,6.33,480000.0
2011-10-14 11:00:00,6.34,6.34,6.33,6.33,60000.0,6.34,6.34,6.33,6.33,60000.0
2011-10-14 11:05:00,6.33,6.33,6.31,6.31,420000.0,6.33,6.33,6.31,6.31,420000.0
2011-10-14 11:10:00,6.32,6.32,6.3,6.31,240000.0,6.32,6.32,6.3,6.31,240000.0
2011-10-14 11:15:00,6.32,6.34,6.31,6.33,300000.0,6.32,6.34,6.31,6.33,300000.0
2011-10-14 11:20:00,6.33,6.33,6.31,6.31,270000.0,6.33,6.33,6.31,6.31,270000.0
2011-10-14 11:25:00,6.31,6.31,6.3,6.31,605000.0,6.31,6.31,6.3,6.31,605000.0
2011-10-14 11:30:00,6.3,6.32,6.29,6.3,1725000.0,6.3,6.32,6.29,6.3,1725000.0
2011-10-14 11:35:00,6.3,6.31,6.3,6.3,125000.0,6.3,6.31,6.3,6.3,125000.0
2011-10-14 11:40:00,6.31,6.31,6.3,6.3,85000.0,6.31,6.31,6.3,6.3,85000.0
2011-10-14 11:45:00,6.3,6.31,6.3,6.3,185000.0,6.3,6.31,6.3,6.3,185000.0
2011-10-14 11:50:00,6.3,6.31,6.29,6.31,415000.0,6.3,6.31,6.29,6.31,415000.0
2011-10-14 11:55:00,6.31,6.31,6.3,6.31,395000.0,6.31,6.31,6.3,6.31,395000.0
2011-10-14 12:00:00,6.3,6.32,6.3,6.32,285000.0,6.3,6.32,6.3,6.32,285000.0
2011-10-14 12:05:00,6.32,6.32,6.31,6.31,225000.0,6.32,6.32,6.31,6.31,225000.0
2011-10-14 12:10:00,6.32,6.32,6.31,6.31,345000.0,6.32,6.32,6.31,6.31,345000.0
2011-10-14 12:15:00,6.31,6.31,6.31,6.31,180000.0,6.31,6.31,6.31,6.31,180000.0
2011-10-14 12:20:00,6.31,6.32,6.31,6.31,225000.0,6.31,6.32,6.31,6.31,225000.0
2011-10-14 12:25:00,6.31,6.32,6.31,6.31,90000.0,6.31,6.32,6.31,6.31,90000.0
2011-10-14 12:30:00,6.32,6.33,6.32,6.33,140000.0,6.32,6.33,6.32,6.33,140000.0
2011-10-14 12:35:00,6.33,6.33,6.32,6.32,100000.0,6.33,6.33,6.32,6.32,100000.0
2011-10-14 12:40:00,6.32,6.33,6.32,6.32,90000.0,6.32,6.33,6.32,6.32,90000.0
2011-10-14 12:45:00,6.32,6.33,6.32,6.32,75000.0,6.32,6.33,6.32,6.32,75000.0
2011-10-14 12:50:00,6.33,6.33,6.32,6.32,130000.0,6.33,6.33,6.32,6.32,130000.0
2011-10-14 12:55:00,6.32,6.33,6.32,6.33,90000.0,6.32,6.33,6.32,6.33,90000.0
2011-10-14 13:00:00,6.33,6.33,6.32,6.33,155000.0,6.33,6.33,6.32,6.33,155000.0
2011-10-14 13:05:00,6.33,6.33,6.33,6.33,140000.0,6.33,6.33,6.33,6.33,140000.0
2011-10-14 13:10:00,6.33,6.33,6.33,6.33,295000.0,6.33,6.33,6.33,6.33,295000.0
2011-10-14 13:15:00,6.33,6.34,6.33,6.33,235000.0,6.33,6.34,6.33,6.33,235000.0
2011-10-14 13:20:00,6.33,6.34,6.33,6.34,60000.0,6.33,6.34,6.33,6.34,60000.0
2011-10-14 13:25:00,6.34,6.34,6.33,6.33,235000.0,6.34,6.34,6.33,6.33,235000.0
2011-10-14 13:30:00,6.33,6.33,6.33,6.33,100000.0,6.33,6.33,6.33,6.33,100000.0
2011-10-14 13:35:00,6.33,6.33,6.32,6.32,245000.0,6.33,6.33,6.32,6.32,245000.0
2011-10-14 13:40:00,6.32,6.33,6.32,6.33,195000.0,6.32,6.33,6.32,6.33,195000.0
2011-10-14 13:45:00,6.34,6.34,6.33,6.34,170000.0,6.34,6.34,6.33,6.34,170000.0
2011-10-14 13:50:00,6.33,6.34,6.33,6.34,235000.0,6.33,6.34,6.33,6.34,235000.0
2011-10-14 13:55:00,6.34,6.35,6.34,6.34,520000.0,6.34,6.35,6.34,6.34,520000.0
2011-10-14 14:00:00,6.34,6.34,6.33,6.33,210000.0,6.34,6.34,6.33,6.33,210000.0
2011-10-14 14:05:00,6.34,6.34,6.33,6.34,185000.0,6.34,6.34,6.33,6.34,185000.0
2011-10-14 14:10:00,6.33,6.34,6.33,6.33,190000.0,6.33,6.34,6.33,6.33,190000.0
2011-10-14 14:15:00,6.34,6.36,6.34,6.36,325000.0,6.34,6.36,6.34,6.36,325000.0
2011-10-14 14:20:00,6.36,6.37,6.36,6.36,430000.0,6.36,6.37,6.36,6.36,430000.0
2011-10-14 14:25:00,6.36,6.38,6.36,6.37,325000.0,6.36,6.38,6.36,6.37,325000.0
2011-10-14 14:30:00,6.37,6.37,6.36,6.36,210000.0,6.37,6.37,6.36,6.36,210000.0
2011-10-14 14:35:00,6.36,6.37,6.36,6.37,285000.0,6.36,6.37,6.36,6.37,285000.0
2011-10-14 14:40:00,6.36,6.38,6.36,6.38,420000.0,6.36,6.38,6.36,6.38,420000.0
2011-10-14 14:45:00,6.37,6.38,6.37,6.38,395000.0,6.37,6.38,6.37,6.38,395000.0
2011-10-14 14:50:00,6.38,6.38,6.37,6.37,240000.0,6.38,6.38,6.37,6.37,240000.0
2011-10-14 14:55:00,6.38,6.39,6.37,6.39,500000.0,6.38,6.39,6.37,6.39,500000.0
2011-10-14 15:00:00,6.39,6.39,6.38,6.38,645000.0,6.39,6.39,6.38,6.38,645000.0
2011-10-14 15:05:00,6.38,6.39,6.38,6.38,670000.0,6.38,6.39,6.38,6.38,670000.0
2011-10-14 15:10:00,6.38,6.39,6.38,6.38,330000.0,6.38,6.39,6.38,6.38,330000.0
2011-10-14 15:15:00,6.39,6.39,6.39,6.39,415000.0,6.39,6.39,6.39,6.39,415000.0
2011-10-14 15:20:00,6.39,6.4,6.39,6.39,290000.0,6.39,6.4,6.39,6.39,290000.0
2011-10-14 15:25:00,6.39,6.39,6.39,6.39,370000.0,6.39,6.39,6.39,6.39,370000.0
2011-10-14 15:30:00,6.39,6.4,6.39,6.4,430000.0,6.39,6.4,6.39,6.4,430000.0
2011-10-14 15:35:00,6.4,6.4,6.39,6.4,1175000.0,6.4,6.4,6.39,6.4,1175000.0
2011-10-14 15:40:00,6.4,6.41,6.39,6.4,640000.0,6.4,6.41,6.39,6.4,640000.0
2011-10-14 15:45:00,6.4,6.41,6.4,6.4,760000.0,6.4,6.41,6.4,6.4,760000.0
2011-10-14 15:50:00,6.4,6.4,6.38,6.4,990000.0,6.4,6.4,6.38,6.4,990000.0
2011-10-14 15:55:00,6.41,6.42,6.4,6.41,1810000.0,6.41,6.42,6.4,6.41,1810000.0
2011-10-17 09:30:00,6.39,6.46,6.39,6.45,1075000.0,6.39,6.46,6.39,6.45,1075000.0
2011-10-17 09:35:00,6.45,6.49,6.45,6.47,1020000.0,6.45,6.49,6.45,6.47,1020000.0
2011-10-17 09:40:00,6.47,6.47,6.43,6.47,540000.0,6.47,6.47,6.43,6.47,540000.0
2011-10-17 09:45:00,6.47,6.48,6.45,6.45,1075000.0,6.47,6.48,6.45,6.45,1075000.0
2011-10-17 09:50:00,6.46,6.48,6.46,6.47,600000.0,6.46,6.48,6.46,6.47,600000.0
2011-10-17 09:55:00,6.47,6.47,6.44,6.44,665000.0,6.47,6.47,6.44,6.44,665000.0
2011-10-17 10:00:00,6.45,6.47,6.45,6.46,695000.0,6.45,6.47,6.45,6.46,695000.0
2011-10-17 10:05:00,6.46,6.46,6.44,6.45,555000.0,6.46,6.46,6.44,6.45,555000.0
2011-10-17 10:10:00,6.46,6.47,6.45,6.45,470000.0,6.46,6.47,6.45,6.45,470000.0
2011-10-17 10:15:00,6.46,6.47,6.45,6.45,420000.0,6.46,6.47,6.45,6.45,420000.0
2011-10-17 10:20:00,6.45,6.45,6.43,6.44,440000.0,6.45,6.45,6.43,6.44,440000.0
2011-10-17 10:25:00,6.43,6.45,6.43,6.45,270000.0,6.43,6.45,6.43,6.45,270000.0
2011-10-17 10:30:00,6.44,6.46,6.44,6.45,580000.0,6.44,6.46,6.44,6.45,580000.0
2011-10-17 10:35:00,6.45,6.47,6.44,6.47,565000.0,6.45,6.47,6.44,6.47,565000.0
2011-10-17 10:40:00,6.47,6.48,6.45,6.46,590000.0,6.47,6.48,6.45,6.46,590000.0
2011-10-17 10:45:00,6.46,6.48,6.46,6.46,200000.0,6.46,6.48,6.46,6.46,200000.0
2011-10-17 10:50:00,6.46,6.47,6.45,6.46,255000.0,6.46,6.47,6.45,6.46,255000.0
2011-10-17 10:55:00,6.45,6.46,6.43,6.43,410000.0,6.45,6.46,6.43,6.43,410000.0
2011-10-17 11:00:00,6.43,6.44,6.42,6.43,540000.0,6.43,6.44,6.42,6.43,540000.0
2011-10-17 11:05:00,6.43,6.44,6.43,6.44,180000.0,6.43,6.44,6.43,6.44,180000.0
2011-10-17 11:10:00,6.44,6.44,6.41,6.42,215000.0,6.44,6.44,6.41,6.42,215000.0
2011-10-17 11:15:00,6.42,6.42,6.41,6.41,120000.0,6.42,6.42,6.41,6.41,120000.0
2011-10-17 11:20:00,6.41,6.43,6.41,6.43,180000.0,6.41,6.43,6.41,6.43,180000.0
2011-10-17 11:25:00,6.44,6.45,6.44,6.45,270000.0,6.44,6.45,6.44,6.45,270000.0
2011-10-17 11:30:00,6.45,6.45,6.45,6.45,205000.0,6.45,6.45,6.45,6.45,205000.0
2011-10-17 11:35:00,6.45,6.45,6.44,6.44,225000.0,6.45,6.45,6.44,6.44,225000.0
2011-10-17 11:40:00,6.44,6.44,6.41,6.41,120000.0,6.44,6.44,6.41,6.41,120000.0
2011-10-17 11:45:00,6.42,6.42,6.39,6.39,330000.0,6.42,6.42,6.39,6.39,330000.0
2011-10-17 11:50:00,6.39,6.41,6.39,6.39,220000.0,6.39,6.41,6.39,6.39,220000.0
2011-10-17 11:55:00,6.4,6.4,6.38,6.38,285000.0,6.4,6.4,6.38,6.38,285000.0
2011-10-17 12:00:00,6.39,6.39,6.38,6.38,185000.0,6.39,6.39,6.38,6.38,185000.0
2011-10-17 12:05:00,6.38,6.39,6.38,6.39,210000.0,6.38,6.39,6.38,6.39,210000.0
2011-10-17 12:10:00,6.39,6.39,6.38,6.39,175000.0,6.39,6.39,6.38,6.39,175000.0
2011-10-17 12:15:00,6.38,6.4,6.38,6.39,215000.0,6.38,6.4,6.38,6.39,215000.0
2011-10-17 12:20:00,6.39,6.39,6.38,6.38,65000.0,6.39,6.39,6.38,6.38,65000.0
2011-10-17 12:25:00,6.39,6.4,6.39,6.39,85000.0,6.39,6.4,6.39,6.39,85000.0
2011-10-17 12:30:00,6.39,6.39,6.37,6.38,195000.0,6.39,6.39,6.37,6.38,195000.0
2011-10-17 12:35:00,6.38,6.38,6.36,6.37,120000.0,6.38,6.38,6.36,6.37,120000.0
2011-10-17 12:40:00,6.37,6.37,6.36,6.37,260000.0,6.37,6.37,6.36,6.37,260000.0
2011-10-17 12:45:00,6.37,6.37,6.36,6.37,625000.0,6.37,6.37,6.36,6.37,625000.0
2011-10-17 12:50:00,6.37,6.38,6.36,6.37,285000.0,6.37,6.38,6.36,6.37,285000.0
2011-10-17 12:55:00,6.37,6.38,6.36,6.38,185000.0,6.37,6.38,6.36,6.38,185000.0
2011-10-17 13:00:00,6.37,6.38,6.36,6.38,100000.0,6.37,6.38,6.36,6.38,100000.0
2011-10-17 13:05:00,6.37,6.37,6.36,6.37,85000.0,6.37,6.37,6.36,6.37,85000.0
2011-10-17 13:10:00,6.37,6.37,6.37,6.37,60000.0,6.37,6.37,6.37,6.37,60000.0
2011-10-17 13:15:00,6.37,6.38,6.37,6.38,75000.0,6.37,6.38,6.37,6.38,75000.0
2011-10-17 13:20:00,6.37,6.41,6.37,6.4,885000.0,6.37,6.41,6.37,6.4,885000.0
2011-10-17 13:25:00,6.4,6.4,6.38,6.38,125000.0,6.4,6.4,6.38,6.38,125000.0
2011-10-17 13:30:00,6.38,6.38,6.37,6.37,255000.0,6.38,6.38,6.37,6.37,255000.0
2011-10-17 13:35:00,6.37,6.37,6.36,6.36,455000.0,6.37,6.37,6.36,6.36,455000.0
2011-10-17 13:40:00,6.37,6.38,6.35,6.36,340000.0,6.37,6.38,6.35,6.36,340000.0
2011-10-17 13:45:00,6.36,6.36,6.34,6.34,540000.0,6.36,6.36,6.34,6.34,540000.0
2011-10-17 13:50:00,6.34,6.39,6.34,6.36,895000.0,6.34,6.39,6.34,6.36,895000.0
2011-10-17 13:55:00,6.36,6.39,6.36,6.38,295000.0,6.36,6.39,6.36,6.38,295000.0
2011-10-17 14:00:00,6.38,6.38,6.37,6.37,90000.0,6.38,6.38,6.37,6.37,90000.0
2011-10-17 14:05:00,6.37,6.37,6.36,6.36,220000.0,6.37,6.37,6.36,6.36,220000.0
2011-10-17 14:10:00,6.37,6.37,6.36,6.37,85000.0,6.37,6.37,6.36,6.37,85000.0
2011-10-17 14:15:00,6.37,6.37,6.36,6.37,135000.0,6.37,6.37,6.36,6.37,135000.0
2011-10-17 14:20:00,6.37,6.38,6.36,6.36,110000.0,6.37,6.38,6.36,6.36,110000.0
2011-10-17 14:25:00,6.36,6.37,6.36,6.37,150000.0,6.36,6.37,6.36,6.37,150000.0
2011-10-17 14:30:00,6.37,6.37,6.35,6.36,230000.0,6.37,6.37,6.35,6.36,230000.0
2011-10-17 14:35:00,6.36,6.36,6.36,6.36,140000.0,6.36,6.36,6.36,6.36,140000.0
2011-10-17 14:40:00,6.36,6.37,6.35,6.36,485000.0,6.36,6.37,6.35,6.36,485000.0
2011-10-17 14:45:00,6.36,6.37,6.35,6.36,360000.0,6.36,6.37,6.35,6.36,360000.0
2011-10-17 14:50:00,6.36,6.38,6.36,6.37,250000.0,6.36,6.38,6.36,6.37,250000.0
2011-10-17 14:55:00,6.37,6.39,6.37,6.38,530000.0,6.37,6.39,6.37,6.38,530000.0
2011-10-17 15:00:00,6.39,6.4,6.39,6.4,115000.0,6.39,6.4,6.39,6.4,115000.0
2011-10-17 15:05:00,6.41,6.41,6.4,6.4,155000.0,6.41,6.41,6.4,6.4,155000.0
2011-10-17 15:10:00,6.4,6.42,6.4,6.4,325000.0,6.4,6.42,6.4,6.4,325000.0
2011-10-17 15:15:00,6.4,6.42,6.4,6.4,255000.0,6.4,6.42,6.4,6.4,255000.0
2011-10-17 15:20:00,6.39,6.4,6.39,6.4,215000.0,6.39,6.4,6.39,6.4,215000.0
2011-10-17 15:25:00,6.4,6.4,6.39,6.4,300000.0,6.4,6.4,6.39,6.4,300000.0
2011-10-17 15:30:00,6.4,6.41,6.38,6.38,310000.0,6.4,6.41,6.38,6.38,310000.0
2011-10-17 15:35:00,6.37,6.4,6.37,6.39,545000.0,6.37,6.4,6.37,6.39,545000.0
2011-10-17 15:40:00,6.38,6.41,6.38,6.41,360000.0,6.38,6.41,6.38,6.41,360000.0
2011-10-17 15:45:00,6.41,6.41,6.37,6.38,565000.0,6.41,6.41,6.37,6.38,565000.0
2011-10-17 15:50:00,6.39,6.39,6.37,6.38,355000.0,6.39,6.39,6.37,6.38,355000.0
2011-10-17 15:55:00,6.38,6.4,6.37,6.4,1680000.0,6.38,6.4,6.37,6.4,1680000.0
2011-10-18 09:30:00,6.41,6.41,6.36,6.37,295000.0,6.41,6.41,6.36,6.37,295000.0
2011-10-18 09:35:00,6.36,6.36,6.35,6.36,250000.0,6.36,6.36,6.35,6.36,250000.0
2011-10-18 09:40:00,6.35,6.38,6.34,6.38,810000.0,6.35,6.38,6.34,6.38,810000.0
2011-10-18 09:45:00,6.38,6.38,6.34,6.34,455000.0,6.38,6.38,6.34,6.34,455000.0
2011-10-18 09:50:00,6.35,6.35,6.31,6.33,525000.0,6.35,6.35,6.31,6.33,525000.0
2011-10-18 09:55:00,6.33,6.34,6.26,6.27,1210000.0,6.33,6.34,6.26,6.27,1210000.0
2011-10-18 10:00:00,6.28,6.28,6.21,6.21,1695000.0,6.28,6.28,6.21,6.21,1695000.0
2011-10-18 10:05:00,6.21,6.26,6.21,6.25,745000.0,6.21,6.26,6.21,6.25,745000.0
2011-10-18 10:10:00,6.26,6.27,6.25,6.26,710000.0,6.26,6.27,6.25,6.26,710000.0
2011-10-18 10:15:00,6.25,6.26,6.23,6.24,215000.0,6.25,6.26,6.23,6.24,215000.0
2011-10-18 10:20:00,6.23,6.27,6.23,6.26,295000.0,6.23,6.27,6.23,6.26,295000.0
2011-10-18 10:25:00,6.26,6.3,6.26,6.3,420000.0,6.26,6.3,6.26,6.3,420000.0
2011-10-18 10:30:00,6.3,6.3,6.26,6.29,540000.0,6.3,6.3,6.26,6.29,540000.0
2011-10-18 10:35:00,6.29,6.29,6.27,6.28,230000.0,6.29,6.29,6.27,6.28,230000.0
2011-10-18 10:40:00,6.28,6.31,6.27,6.29,630000.0,6.28,6.31,6.27,6.29,630000.0
2011-10-18 10:45:00,6.29,6.31,6.29,6.29,280000.0,6.29,6.31,6.29,6.29,280000.0
2011-10-18 10:50:00,6.29,6.31,6.29,6.3,190000.0,6.29,6.31,6.29,6.3,190000.0
2011-10-18 10:55:00,6.31,6.31,6.3,6.3,985000.0,6.31,6.31,6.3,6.3,985000.0
2011-10-18 11:00:00,6.3,6.31,6.29,6.31,230000.0,6.3,6.31,6.29,6.31,230000.0
2011-10-18 11:05:00,6.31,6.33,6.31,6.33,185000.0,6.31,6.33,6.31,6.33,185000.0
2011-10-18 11:10:00,6.33,6.34,6.31,6.32,225000.0,6.33,6.34,6.31,6.32,225000.0
2011-10-18 11:15:00,6.31,6.32,6.3,6.31,225000.0,6.31,6.32,6.3,6.31,225000.0
2011-10-18 11:20:00,6.31,6.31,6.3,6.31,190000.0,6.31,6.31,6.3,6.31,190000.0
2011-10-18 11:25:00,6.31,6.31,6.28,6.28,215000.0,6.31,6.31,6.28,6.28,215000.0
2011-10-18 11:30:00,6.29,6.29,6.28,6.28,365000.0,6.29,6.29,6.28,6.28,365000.0
2011-10-18 11:35:00,6.29,6.3,6.28,6.29,275000.0,6.29,6.3,6.28,6.29,275000.0
2011-10-18 11:40:00,6.29,6.33,6.29,6.33,730000.0,6.29,6.33,6.29,6.33,730000.0
2011-10-18 11:45:00,6.33,6.33,6.32,6.33,195000.0,6.33,6.33,6.32,6.33,195000.0
2011-10-18 11:50:00,6.33,6.35,6.33,6.34,240000.0,6.33,6.35,6.33,6.34,240000.0
2011-10-18 11:55:00,6.34,6.36,6.34,6.35,115000.0,6.34,6.36,6.34,6.35,115000.0
2011-10-18 12:00:00,6.35,6.36,6.34,6.35,100000.0,6.35,6.36,6.34,6.35,100000.0
2011-10-18 12:05:00,6.35,6.35,6.34,6.35,155000.0,6.35,6.35,6.34,6.35,155000.0
2011-10-18 12:10:00,6.35,6.35,6.33,6.33,255000.0,6.35,6.35,6.33,6.33,255000.0
2011-10-18 12:15:00,6.33,6.34,6.33,6.33,115000.0,6.33,6.34,6.33,6.33,115000.0
2011-10-18 12:20:00,6.33,6.33,6.32,6.33,145000.0,6.33,6.33,6.32,6.33,145000.0
2011-10-18 12:25:00,6.33,6.34,6.33,6.33,355000.0,6.33,6.34,6.33,6.33,355000.0
2011-10-18 12:30:00,6.33,6.34,6.33,6.34,290000.0,6.33,6.34,6.33,6.34,290000.0
2011-10-18 12:35:00,6.34,6.35,6.34,6.35,295000.0,6.34,6.35,6.34,6.35,295000.0
2011-10-18 12:40:00,6.35,6.36,6.34,6.35,450000.0,6.35,6.36,6.34,6.35,450000.0
2011-10-18 12:45:00,6.34,6.35,6.34,6.35,55000.0,6.34,6.35,6.34,6.35,55000.0
2011-10-18 12:50:00,6.35,6.35,6.34,6.34,150000.0,6.35,6.35,6.34,6.34,150000.0
2011-10-18 12:55:00,6.35,6.35,6.35,6.35,230000.0,6.35,6.35,6.35,6.35,230000.0
2011-10-18 13:00:00,6.35,6.35,6.34,6.34,165000.0,6.35,6.35,6.34,6.34,165000.0
2011-10-18 13:05:00,6.34,6.34,6.34,6.34,65000.0,6.34,6.34,6.34,6.34,65000.0
2011-10-18 13:10:00,6.33,6.34,6.33,6.33,195000.0,6.33,6.34,6.33,6.33,195000.0
2011-10-18 13:15:00,6.33,6.33,6.33,6.33,145000.0,6.33,6.33,6.33,6.33,145000.0
2011-10-18 13:20:00,6.34,6.34,6.32,6.33,360000.0,6.34,6.34,6.32,6.33,360000.0
2011-10-18 13:25:00,6.33,6.34,6.33,6.34,105000.0,6.33,6.34,6.33,6.34,105000.0
2011-10-18 13:30:00,6.35,6.35,6.33,6.35,815000.0,6.35,6.35,6.33,6.35,815000.0
2011-10-18 13:35:00,6.35,6.36,6.35,6.36,80000.0,6.35,6.36,6.35,6.36,80000.0
2011-10-18 13:40:00,6.36,6.36,6.34,6.34,95000.0,6.36,6.36,6.34,6.34,95000.0
2011-10-18 13:45:00,6.34,6.36,6.33,6.33,460000.0,6.34,6.36,6.33,6.33,460000.0
2011-10-18 13:50:00,6.34,6.35,6.34,6.35,385000.0,6.34,6.35,6.34,6.35,385000.0
2011-10-18 13:55:00,6.35,6.35,6.33,6.34,280000.0,6.35,6.35,6.33,6.34,280000.0
2011-10-18 14:00:00,6.34,6.34,6.33,6.34,55000.0,6.34,6.34,6.33,6.34,55000.0
2011-10-18 14:05:00,6.34,6.34,6.34,6.34,100000.0,6.34,6.34,6.34,6.34,100000.0
2011-10-18 14:10:00,6.34,6.35,6.34,6.34,70000.0,6.34,6.35,6.34,6.34,70000.0
2011-10-18 14:15:00,6.34,6.34,6.33,6.34,75000.0,6.34,6.34,6.33,6.34,75000.0
2011-10-18 14:20:00,6.34,6.35,6.33,6.35,230000.0,6.34,6.35,6.33,6.35,230000.0
2011-10-18 14:25:00,6.35,6.35,6.34,6.35,145000.0,6.35,6.35,6.34,6.35,145000.0
2011-10-18 14:30:00,6.36,6.38,6.36,6.37,330000.0,6.36,6.38,6.36,6.37,330000.0
2011-10-18 14:35:00,6.37,6.38,6.36,6.36,260000.0,6.37,6.38,6.36,6.36,260000.0
2011-10-18 14:40:00,6.36,6.37,6.36,6.36,350000.0,6.36,6.37,6.36,6.36,350000.0
2011-10-18 14:45:00,6.37,6.37,6.36,6.37,170000.0,6.37,6.37,6.36,6.37,170000.0
2011-10-18 14:50:00,6.37,6.38,6.35,6.35,735000.0,6.37,6.38,6.35,6.35,735000.0
2011-10-18 14:55:00,6.36,6.36,6.35,6.36,115000.0,6.36,6.36,6.35,6.36,115000.0
2011-10-18 15:00:00,6.37,6.4,6.37,6.39,365000.0,6.37,6.4,6.37,6.39,365000.0
2011-10-18 15:05:00,6.39,6.4,6.39,6.39,340000.0,6.39,6.4,6.39,6.39,340000.0
2011-10-18 15:10:00,6.4,6.42,6.39,6.39,590000.0,6.4,6.42,6.39,6.39,590000.0
2011-10-18 15:15:00,6.39,6.42,6.38,6.41,655000.0,6.39,6.42,6.38,6.41,655000.0
2011-10-18 15:20:00,6.41,6.42,6.4,6.41,240000.0,6.41,6.42,6.4,6.41,240000.0
2011-10-18 15:25:00,6.4,6.42,6.39,6.39,375000.0,6.4,6.42,6.39,6.39,375000.0
2011-10-18 15:30:00,6.4,6.4,6.37,6.37,415000.0,6.4,6.4,6.37,6.37,415000.0
2011-10-18 15:35:00,6.38,6.4,6.38,6.39,495000.0,6.38,6.4,6.38,6.39,495000.0
2011-10-18 15:40:00,6.39,6.39,6.38,6.39,215000.0,6.39,6.39,6.38,6.39,215000.0
2011-10-18 15:45:00,6.4,6.4,6.37,6.38,470000.0,6.4,6.4,6.37,6.38,470000.0
2011-10-18 15:50:00,6.38,6.41,6.38,6.41,710000.0,6.38,6.41,6.38,6.41,710000.0
2011-10-18 15:55:00,6.4,6.41,6.39,6.4,1135000.0,6.4,6.41,6.39,6.4,1135000.0
2011-10-19 09:30:00,6.39,6.4,6.34,6.36,490000.0,6.39,6.4,6.34,6.36,490000.0
2011-10-19 09:35:00,6.35,6.38,6.35,6.38,525000.0,6.35,6.38,6.35,6.38,525000.0
2011-10-19 09:40:00,6.37,6.38,6.34,6.34,695000.0,6.37,6.38,6.34,6.34,695000.0
2011-10-19 09:45:00,6.34,6.34,6.33,6.34,450000.0,6.34,6.34,6.33,6.34,450000.0
2011-10-19 09:50:00,6.34,6.34,6.31,6.31,540000.0,6.34,6.34,6.31,6.31,540000.0
2011-10-19 09:55:00,6.32,6.32,6.3,6.31,720000.0,6.32,6.32,6.3,6.31,720000.0
2011-10-19 10:00:00,6.31,6.33,6.29,6.31,1065000.0,6.31,6.33,6.29,6.31,1065000.0
2011-10-19 10:05:00,6.32,6.32,6.3,6.31,390000.0,6.32,6.32,6.3,6.31,390000.0
2011-10-19 10:10:00,6.31,6.34,6.31,6.34,320000.0,6.31,6.34,6.31,6.34,320000.0
2011-10-19 10:15:00,6.33,6.34,6.32,6.34,255000.0,6.33,6.34,6.32,6.34,255000.0
2011-10-19 10:20:00,6.34,6.34,6.32,6.33,260000.0,6.34,6.34,6.32,6.33,260000.0
2011-10-19 10:25:00,6.33,6.34,6.32,6.33,285000.0,6.33,6.34,6.32,6.33,285000.0
2011-10-19 10:30:00,6.33,6.33,6.31,6.31,725000.0,6.33,6.33,6.31,6.31,725000.0
2011-10-19 10:35:00,6.31,6.32,6.3,6.31,710000.0,6.31,6.32,6.3,6.31,710000.0
2011-10-19 10:40:00,6.31,6.32,6.31,6.31,275000.0,6.31,6.32,6.31,6.31,275000.0
2011-10-19 10:45:00,6.31,6.32,6.31,6.32,405000.0,6.31,6.32,6.31,6.32,405000.0
2011-10-19 10:50:00,6.32,6.33,6.3,6.33,285000.0,6.32,6.33,6.3,6.33,285000.0
2011-10-19 10:55:00,6.33,6.33,6.31,6.31,285000.0,6.33,6.33,6.31,6.31,285000.0
2011-10-19 11:00:00,6.31,6.32,6.31,6.31,190000.0,6.31,6.32,6.31,6.31,190000.0
2011-10-19 11:05:00,6.31,6.32,6.31,6.31,515000.0,6.31,6.32,6.31,6.31,515000.0
2011-10-19 11:10:00,6.31,6.31,6.29,6.29,405000.0,6.31,6.31,6.29,6.29,405000.0
2011-10-19 11:15:00,6.29,6.29,6.27,6.28,1400000.0,6.29,6.29,6.27,6.28,1400000.0
2011-10-19 11:20:00,6.28,6.29,6.26,6.27,475000.0,6.28,6.29,6.26,6.27,475000.0
2011-10-19 11:25:00,6.27,6.27,6.26,6.26,700000.0,6.27,6.27,6.26,6.26,700000.0
2011-10-19 11:30:00,6.26,6.27,6.25,6.26,610000.0,6.26,6.27,6.25,6.26,610000.0
2011-10-19 11:35:00,6.26,6.28,6.26,6.26,285000.0,6.26,6.28,6.26,6.26,285000.0
2011-10-19 11:40:00,6.26,6.26,6.25,6.25,315000.0,6.26,6.26,6.25,6.25,315000.0
2011-10-19 11:45:00,6.26,6.26,6.24,6.25,590000.0,6.26,6.26,6.24,6.25,590000.0
2011-10-19 11:50:00,6.25,6.26,6.25,6.25,230000.0,6.25,6.26,6.25,6.25,230000.0
2011-10-19 11:55:00,6.25,6.26,6.25,6.26,305000.0,6.25,6.26,6.25,6.26,305000.0
2011-10-19 12:00:00,6.26,6.28,6.25,6.27,650000.0,6.26,6.28,6.25,6.27,650000.0
2011-10-19 12:05:00,6.27,6.27,6.26,6.27,220000.0,6.27,6.27,6.26,6.27,220000.0
2011-10-19 12:10:00,6.27,6.29,6.27,6.28,430000.0,6.27,6.29,6.27,6.28,430000.0
2011-10-19 12:15:00,6.28,6.29,6.28,6.29,225000.0,6.28,6.29,6.28,6.29,225000.0
2011-10-19 12:20:00,6.29,6.29,6.28,6.29,290000.0,6.29,6.29,6.28,6.29,290000.0
2011-10-19 12:25:00,6.29,6.3,6.29,6.3,145000.0,6.29,6.3,6.29,6.3,145000.0
2011-10-19 12:30:00,6.3,6.3,6.28,6.28,185000.0,6.3,6.3,6.28,6.28,185000.0
2011-10-19 12:35:00,6.29,6.3,6.29,6.3,145000.0,6.29,6.3,6.29,6.3,145000.0
2011-10-19 12:40:00,6.3,6.3,6.29,6.29,140000.0,6.3,6.3,6.29,6.29,140000.0
2011-10-19 12:45:00,6.3,6.3,6.29,6.29,155000.0,6.3,6.3,6.29,6.29,155000.0
2011-10-19 12:50:00,6.3,6.3,6.29,6.3,340000.0,6.3,6.3,6.29,6.3,340000.0
2011-10-19 12:55:00,6.3,6.3,6.29,6.29,305000.0,6.3,6.3,6.29,6.29,305000.0
2011-10-19 13:00:00,6.3,6.3,6.29,6.3,295000.0,6.3,6.3,6.29,6.3,295000.0
2011-10-19 13:05:00,6.29,6.3,6.29,6.29,150000.0,6.29,6.3,6.29,6.29,150000.0
2011-10-19 13:10:00,6.3,6.3,6.29,6.3,195000.0,6.3,6.3,6.29,6.3,195000.0
2011-10-19 13:15:00,6.3,6.3,6.29,6.29,210000.0,6.3,6.3,6.29,6.29,210000.0
2011-10-19 13:20:00,6.29,6.29,6.28,6.29,65000.0,6.29,6.29,6.28,6.29,65000.0
2011-10-19 13:25:00,6.29,6.29,6.27,6.27,150000.0,6.29,6.29,6.27,6.27,150000.0
2011-10-19 13:30:00,6.27,6.27,6.26,6.26,240000.0,6.27,6.27,6.26,6.26,240000.0
2011-10-19 13:35:00,6.26,6.26,6.24,6.24,440000.0,6.26,6.26,6.24,6.24,440000.0
2011-10-19 13:40:00,6.24,6.25,6.24,6.25,425000.0,6.24,6.25,6.24,6.25,425000.0
2011-10-19 13:45:00,6.25,6.25,6.24,6.25,130000.0,6.25,6.25,6.24,6.25,130000.0
2011-10-19 13:50:00,6.25,6.25,6.24,6.25,370000.0,6.25,6.25,6.24,6.25,370000.0
2011-10-19 13:55:00,6.25,6.27,6.25,6.27,460000.0,6.25,6.27,6.25,6.27,460000.0
2011-10-19 14:00:00,6.26,6.28,6.26,6.27,360000.0,6.26,6.28,6.26,6.27,360000.0
2011-10-19 14:05:00,6.27,6.28,6.25,6.25,1030000.0,6.27,6.28,6.25,6.25,1030000.0
2011-10-19 14:10:00,6.25,6.27,6.25,6.26,635000.0,6.25,6.27,6.25,6.26,635000.0
2011-10-19 14:15:00,6.26,6.27,6.25,6.25,480000.0,6.26,6.27,6.25,6.25,480000.0
2011-10-19 14:20:00,6.25,6.26,6.25,6.25,480000.0,6.25,6.26,6.25,6.25,480000.0
2011-10-19 14:25:00,6.25,6.25,6.24,6.25,425000.0,6.25,6.25,6.24,6.25,425000.0
2011-10-19 14:30:00,6.25,6.25,6.21,6.23,1125000.0,6.25,6.25,6.21,6.23,1125000.0
2011-10-19 14:35:00,6.23,6.24,6.22,6.23,340000.0,6.23,6.24,6.22,6.23,340000.0
2011-10-19 14:40:00,6.23,6.23,6.21,6.22,435000.0,6.23,6.23,6.21,6.22,435000.0
2011-10-19 14:45:00,6.22,6.25,6.22,6.24,380000.0,6.22,6.25,6.22,6.24,380000.0
2011-10-19 14:50:00,6.24,6.24,6.22,6.22,375000.0,6.24,6.24,6.22,6.22,375000.0
2011-10-19 14:55:00,6.23,6.24,6.22,6.22,690000.0,6.23,6.24,6.22,6.22,690000.0
2011-10-19 15:00:00,6.22,6.23,6.21,6.21,500000.0,6.22,6.23,6.21,6.21,500000.0
2011-10-19 15:05:00,6.2,6.2,6.18,6.19,1030000.0,6.2,6.2,6.18,6.19,1030000.0
2011-10-19 15:10:00,6.19,6.2,6.19,6.19,470000.0,6.19,6.2,6.19,6.19,470000.0
2011-10-19 15:15:00,6.2,6.22,6.2,6.21,565000.0,6.2,6.22,6.2,6.21,565000.0
2011-10-19 15:20:00,6.21,6.22,6.2,6.22,370000.0,6.21,6.22,6.2,6.22,370000.0
2011-10-19 15:25:00,6.22,6.22,6.21,6.21,435000.0,6.22,6.22,6.21,6.21,435000.0
2011-10-19 15:30:00,6.21,6.23,6.21,6.23,645000.0,6.21,6.23,6.21,6.23,645000.0
2011-10-19 15:35:00,6.22,6.22,6.2,6.2,490000.0,6.22,6.22,6.2,6.2,490000.0
2011-10-19 15:40:00,6.2,6.2,6.19,6.2,730000.0,6.2,6.2,6.19,6.2,730000.0
2011-10-19 15:45:00,6.19,6.21,6.19,6.2,920000.0,6.19,6.21,6.19,6.2,920000.0
2011-10-19 15:50:00,6.21,6.22,6.2,6.21,1505000.0,6.21,6.22,6.2,6.21,1505000.0
2011-10-19 15:55:00,6.21,6.21,6.2,6.21,1685000.0,6.21,6.21,6.2,6.21,1685000.0
2011-10-20 09:30:00,6.18,6.25,6.18,6.24,830000.0,6.18,6.25,6.18,6.24,830000.0
2011-10-20 09:35:00,6.23,6.24,6.18,6.19,965000.0,6.23,6.24,6.18,6.19,965000.0
2011-10-20 09:40:00,6.19,6.19,6.14,6.18,1315000.0,6.19,6.19,6.14,6.18,1315000.0
2011-10-20 09:45:00,6.19,6.21,6.17,6.17,630000.0,6.19,6.21,6.17,6.17,630000.0
2011-10-20 09:50:00,6.18,6.19,6.13,6.14,485000.0,6.18,6.19,6.13,6.14,485000.0
2011-10-20 09:55:00,6.14,6.14,6.13,6.14,700000.0,6.14,6.14,6.13,6.14,700000.0
2011-10-20 10:00:00,6.14,6.18,6.13,6.16,880000.0,6.14,6.18,6.13,6.16,880000.0
2011-10-20 10:05:00,6.15,6.2,6.15,6.19,935000.0,6.15,6.2,6.15,6.19,935000.0
2011-10-20 10:10:00,6.19,6.2,6.18,6.19,440000.0,6.19,6.2,6.18,6.19,440000.0
2011-10-20 10:15:00,6.19,6.19,6.18,6.19,780000.0,6.19,6.19,6.18,6.19,780000.0
2011-10-20 10:20:00,6.18,6.19,6.17,6.18,330000.0,6.18,6.19,6.17,6.18,330000.0
2011-10-20 10:25:00,6.18,6.19,6.18,6.19,485000.0,6.18,6.19,6.18,6.19,485000.0
2011-10-20 10:30:00,6.2,6.21,6.18,6.2,1005000.0,6.2,6.21,6.18,6.2,1005000.0
2011-10-20 10:35:00,6.19,6.22,6.19,6.22,500000.0,6.19,6.22,6.19,6.22,500000.0
2011-10-20 10:40:00,6.22,6.23,6.21,6.22,990000.0,6.22,6.23,6.21,6.22,990000.0
2011-10-20 10:45:00,6.22,6.22,6.21,6.21,420000.0,6.22,6.22,6.21,6.21,420000.0
2011-10-20 10:50:00,6.21,6.21,6.2,6.21,290000.0,6.21,6.21,6.2,6.21,290000.0
2011-10-20 10:55:00,6.21,6.21,6.19,6.19,280000.0,6.21,6.21,6.19,6.19,280000.0
2011-10-20 11:00:00,6.19,6.19,6.15,6.15,815000.0,6.19,6.19,6.15,6.15,815000.0
2011-10-20 11:05:00,6.15,6.18,6.15,6.18,370000.0,6.15,6.18,6.15,6.18,370000.0
2011-10-20 11:10:00,6.18,6.19,6.17,6.18,685000.0,6.18,6.19,6.17,6.18,685000.0
2011-10-20 11:15:00,6.18,6.19,6.17,6.18,410000.0,6.18,6.19,6.17,6.18,410000.0
2011-10-20 11:20:00,6.19,6.2,6.18,6.19,475000.0,6.19,6.2,6.18,6.19,475000.0
2011-10-20 11:25:00,6.2,6.21,6.19,6.21,475000.0,6.2,6.21,6.19,6.21,475000.0
2011-10-20 11:30:00,6.2,6.2,6.18,6.2,295000.0,6.2,6.2,6.18,6.2,295000.0
2011-10-20 11:35:00,6.2,6.21,6.19,6.2,575000.0,6.2,6.21,6.19,6.2,575000.0
2011-10-20 11:40:00,6.2,6.2,6.19,6.2,295000.0,6.2,6.2,6.19,6.2,295000.0
2011-10-20 11:45:00,6.2,6.22,6.19,6.2,945000.0,6.2,6.22,6.19,6.2,945000.0
2011-10-20 11:50:00,6.2,6.21,6.19,6.2,720000.0,6.2,6.21,6.19,6.2,720000.0
2011-10-20 11:55:00,6.2,6.21,6.19,6.2,215000.0,6.2,6.21,6.19,6.2,215000.0
2011-10-20 12:00:00,6.19,6.19,6.18,6.18,380000.0,6.19,6.19,6.18,6.18,380000.0
2011-10-20 12:05:00,6.18,6.2,6.18,6.2,295000.0,6.18,6.2,6.18,6.2,295000.0
2011-10-20 12:10:00,6.2,6.2,6.18,6.19,195000.0,6.2,6.2,6.18,6.19,195000.0
2011-10-20 12:15:00,6.19,6.19,6.18,6.19,360000.0,6.19,6.19,6.18,6.19,360000.0
2011-10-20 12:20:00,6.19,6.2,6.19,6.19,95000.0,6.19,6.2,6.19,6.19,95000.0
2011-10-20 12:25:00,6.19,6.2,6.18,6.19,390000.0,6.19,6.2,6.18,6.19,390000.0
2011-10-20 12:30:00,6.19,6.2,6.19,6.2,95000.0,6.19,6.2,6.19,6.2,95000.0
2011-10-20 12:35:00,6.19,6.2,6.19,6.19,250000.0,6.19,6.2,6.19,6.19,250000.0
2011-10-20 12:40:00,6.19,6.2,6.19,6.19,310000.0,6.19,6.2,6.19,6.19,310000.0
2011-10-20 12:45:00,6.19,6.2,6.18,6.18,175000.0,6.19,6.2,6.18,6.18,175000.0
2011-10-20 12:50:00,6.19,6.2,6.18,6.18,110000.0,6.19,6.2,6.18,6.18,110000.0
2011-10-20 12:55:00,6.18,6.2,6.17,6.18,865000.0,6.18,6.2,6.17,6.18,865000.0
2011-10-20 13:00:00,6.18,6.19,6.17,6.18,680000.0,6.18,6.19,6.17,6.18,680000.0
2011-10-20 13:05:00,6.18,6.2,6.18,6.19,770000.0,6.18,6.2,6.18,6.19,770000.0
2011-10-20 13:10:00,6.19,6.2,6.18,6.2,325000.0,6.19,6.2,6.18,6.2,325000.0
2011-10-20 13:15:00,6.19,6.21,6.19,6.21,515000.0,6.19,6.21,6.19,6.21,515000.0
2011-10-20 13:20:00,6.2,6.21,6.2,6.21,270000.0,6.2,6.21,6.2,6.21,270000.0
2011-10-20 13:25:00,6.2,6.21,6.2,6.2,330000.0,6.2,6.21,6.2,6.2,330000.0
2011-10-20 13:30:00,6.19,6.2,6.19,6.19,280000.0,6.19,6.2,6.19,6.19,280000.0
2011-10-20 13:35:00,6.2,6.2,6.18,6.19,350000.0,6.2,6.2,6.18,6.19,350000.0
2011-10-20 13:40:00,6.19,6.19,6.18,6.18,320000.0,6.19,6.19,6.18,6.18,320000.0
2011-10-20 13:45:00,6.18,6.2,6.18,6.19,435000.0,6.18,6.2,6.18,6.19,435000.0
2011-10-20 13:50:00,6.2,6.2,6.19,6.19,555000.0,6.2,6.2,6.19,6.19,555000.0
2011-10-20 13:55:00,6.19,6.2,6.18,6.19,460000.0,6.19,6.2,6.18,6.19,460000.0
2011-10-20 14:00:00,6.19,6.19,6.18,6.19,1130000.0,6.19,6.19,6.18,6.19,1130000.0
2011-10-20 14:05:00,6.19,6.19,6.18,6.18,280000.0,6.19,6.19,6.18,6.18,280000.0
2011-10-20 14:10:00,6.18,6.18,6.17,6.17,520000.0,6.18,6.18,6.17,6.17,520000.0
2011-10-20 14:15:00,6.18,6.18,6.16,6.17,690000.0,6.18,6.18,6.16,6.17,690000.0
2011-10-20 14:20:00,6.17,6.18,6.16,6.18,350000.0,6.17,6.18,6.16,6.18,350000.0
2011-10-20 14:25:00,6.18,6.19,6.18,6.18,360000.0,6.18,6.19,6.18,6.18,360000.0
2011-10-20 14:30:00,6.18,6.18,6.17,6.18,305000.0,6.18,6.18,6.17,6.18,305000.0
2011-10-20 14:35:00,6.18,6.2,6.17,6.18,385000.0,6.18,6.2,6.17,6.18,385000.0
2011-10-20 14:40:00,6.19,6.19,6.18,6.18,290000.0,6.19,6.19,6.18,6.18,290000.0
2011-10-20 14:45:00,6.19,6.19,6.18,6.18,235000.0,6.19,6.19,6.18,6.18,235000.0
2011-10-20 14:50:00,6.18,6.19,6.17,6.17,750000.0,6.18,6.19,6.17,6.17,750000.0
2011-10-20 14:55:00,6.17,6.18,6.16,6.18,675000.0,6.17,6.18,6.16,6.18,675000.0
2011-10-20 15:00:00,6.18,6.18,6.17,6.17,565000.0,6.18,6.18,6.17,6.17,565000.0
2011-10-20 15:05:00,6.17,6.17,6.16,6.16,1080000.0,6.17,6.17,6.16,6.16,1080000.0
2011-10-20 15:10:00,6.16,6.16,6.15,6.15,900000.0,6.16,6.16,6.15,6.15,900000.0
2011-10-20 15:15:00,6.15,6.15,6.14,6.15,955000.0,6.15,6.15,6.14,6.15,955000.0
2011-10-20 15:20:00,6.15,6.15,6.14,6.14,800000.0,6.15,6.15,6.14,6.14,800000.0
2011-10-20 15:25:00,6.14,6.14,6.12,6.14,1295000.0,6.14,6.14,6.12,6.14,1295000.0
2011-10-20 15:30:00,6.13,6.15,6.13,6.14,1340000.0,6.13,6.15,6.13,6.14,1340000.0
2011-10-20 15:35:00,6.14,6.15,6.13,6.14,530000.0,6.14,6.15,6.13,6.14,530000.0
2011-10-20 15:40:00,6.14,6.17,6.14,6.16,1225000.0,6.14,6.17,6.14,6.16,1225000.0
2011-10-20 15:45:00,6.16,6.17,6.15,6.16,1210000.0,6.16,6.17,6.15,6.16,1210000.0
2011-10-20 15:50:00,6.16,6.16,6.15,6.15,1495000.0,6.16,6.16,6.15,6.15,1495000.0
2011-10-20 15:55:00,6.15,6.16,6.15,6.15,3125000.0,6.15,6.16,6.15,6.15,3125000.0
2011-10-21 09:30:00,6.4,6.46,6.37,6.42,8680000.0,6.4,6.46,6.37,6.42,8680000.0
2011-10-21 09:35:00,6.42,6.52,6.41,6.47,7030000.0,6.42,6.52,6.41,6.47,7030000.0
2011-10-21 09:40:00,6.47,6.5,6.44,6.49,3625000.0,6.47,6.5,6.44,6.49,3625000.0
2011-10-21 09:45:00,6.49,6.54,6.48,6.54,4165000.0,6.49,6.54,6.48,6.54,4165000.0
2011-10-21 09:50:00,6.54,6.57,6.54,6.56,5420000.0,6.54,6.57,6.54,6.56,5420000.0
2011-10-21 09:55:00,6.56,6.56,6.52,6.52,4410000.0,6.56,6.56,6.52,6.52,4410000.0
2011-10-21 10:00:00,6.52,6.55,6.51,6.53,2900000.0,6.52,6.55,6.51,6.53,2900000.0
2011-10-21 10:05:00,6.54,6.6,6.54,6.57,3660000.0,6.54,6.6,6.54,6.57,3660000.0
2011-10-21 10:10:00,6.57,6.58,6.56,6.57,1245000.0,6.57,6.58,6.56,6.57,1245000.0
2011-10-21 10:15:00,6.58,6.6,6.57,6.59,3750000.0,6.58,6.6,6.57,6.59,3750000.0
2011-10-21 10:20:00,6.59,6.6,6.58,6.6,1350000.0,6.59,6.6,6.58,6.6,1350000.0
2011-10-21 10:25:00,6.6,6.6,6.57,6.58,1380000.0,6.6,6.6,6.57,6.58,1380000.0
2011-10-21 10:30:00,6.58,6.58,6.56,6.58,1695000.0,6.58,6.58,6.56,6.58,1695000.0
2011-10-21 10:35:00,6.59,6.6,6.57,6.6,1360000.0,6.59,6.6,6.57,6.6,1360000.0
2011-10-21 10:40:00,6.6,6.6,6.58,6.59,830000.0,6.6,6.6,6.58,6.59,830000.0
2011-10-21 10:45:00,6.59,6.6,6.59,6.59,1165000.0,6.59,6.6,6.59,6.59,1165000.0
2011-10-21 10:50:00,6.59,6.59,6.56,6.57,815000.0,6.59,6.59,6.56,6.57,815000.0
2011-10-21 10:55:00,6.58,6.58,6.57,6.58,750000.0,6.58,6.58,6.57,6.58,750000.0
2011-10-21 11:00:00,6.57,6.58,6.56,6.56,745000.0,6.57,6.58,6.56,6.56,745000.0
2011-10-21 11:05:00,6.56,6.57,6.56,6.57,830000.0,6.56,6.57,6.56,6.57,830000.0
2011-10-21 11:10:00,6.57,6.57,6.56,6.57,690000.0,6.57,6.57,6.56,6.57,690000.0
2011-10-21 11:15:00,6.56,6.58,6.56,6.57,780000.0,6.56,6.58,6.56,6.57,780000.0
2011-10-21 11:20:00,6.57,6.6,6.57,6.58,1130000.0,6.57,6.6,6.57,6.58,1130000.0
2011-10-21 11:25:00,6.58,6.58,6.56,6.56,1375000.0,6.58,6.58,6.56,6.56,1375000.0
2011-10-21 11:30:00,6.56,6.58,6.56,6.58,1630000.0,6.56,6.58,6.56,6.58,1630000.0
2011-10-21 11:35:00,6.58,6.59,6.56,6.57,610000.0,6.58,6.59,6.56,6.57,610000.0
2011-10-21 11:40:00,6.57,6.59,6.57,6.59,870000.0,6.57,6.59,6.57,6.59,870000.0
2011-10-21 11:45:00,6.59,6.6,6.58,6.59,545000.0,6.59,6.6,6.58,6.59,545000.0
2011-10-21 11:50:00,6.59,6.6,6.59,6.6,765000.0,6.59,6.6,6.59,6.6,765000.0
2011-10-21 11:55:00,6.59,6.6,6.59,6.59,530000.0,6.59,6.6,6.59,6.59,530000.0
2011-10-21 12:00:00,6.59,6.6,6.59,6.59,865000.0,6.59,6.6,6.59,6.59,865000.0
2011-10-21 12:05:00,6.59,6.6,6.58,6.58,615000.0,6.59,6.6,6.58,6.58,615000.0
2011-10-21 12:10:00,6.58,6.58,6.58,6.58,720000.0,6.58,6.58,6.58,6.58,720000.0
2011-10-21 12:15:00,6.58,6.58,6.57,6.57,590000.0,6.58,6.58,6.57,6.57,590000.0
2011-10-21 12:20:00,6.57,6.57,6.57,6.57,500000.0,6.57,6.57,6.57,6.57,500000.0
2011-10-21 12:25:00,6.57,6.57,6.57,6.57,460000.0,6.57,6.57,6.57,6.57,460000.0
2011-10-21 12:30:00,6.57,6.58,6.57,6.58,585000.0,6.57,6.58,6.57,6.58,585000.0
2011-10-21 12:35:00,6.58,6.58,6.57,6.58,545000.0,6.58,6.58,6.57,6.58,545000.0
2011-10-21 12:40:00,6.58,6.59,6.58,6.59,965000.0,6.58,6.59,6.58,6.59,965000.0
2011-10-21 12:45:00,6.58,6.59,6.58,6.58,550000.0,6.58,6.59,6.58,6.58,550000.0
2011-10-21 12:50:00,6.58,6.59,6.58,6.59,605000.0,6.58,6.59,6.58,6.59,605000.0
2011-10-21 12:55:00,6.59,6.62,6.59,6.61,2545000.0,6.59,6.62,6.59,6.61,2545000.0
2011-10-21 13:00:00,6.61,6.62,6.57,6.58,1635000.0,6.61,6.62,6.57,6.58,1635000.0
2011-10-21 13:05:00,6.58,6.58,6.55,6.58,1975000.0,6.58,6.58,6.55,6.58,1975000.0
2011-10-21 13:10:00,6.58,6.58,6.56,6.58,985000.0,6.58,6.58,6.56,6.58,985000.0
2011-10-21 13:15:00,6.58,6.61,6.57,6.6,1235000.0,6.58,6.61,6.57,6.6,1235000.0
2011-10-21 13:20:00,6.61,6.62,6.6,6.61,1775000.0,6.61,6.62,6.6,6.61,1775000.0
2011-10-21 13:25:00,6.61,6.61,6.56,6.57,1170000.0,6.61,6.61,6.56,6.57,1170000.0
2011-10-21 13:30:00,6.56,6.6,6.56,6.6,930000.0,6.56,6.6,6.56,6.6,930000.0
2011-10-21 13:35:00,6.6,6.61,6.58,6.58,990000.0,6.6,6.61,6.58,6.58,990000.0
2011-10-21 13:40:00,6.59,6.6,6.57,6.59,790000.0,6.59,6.6,6.57,6.59,790000.0
2011-10-21 13:45:00,6.58,6.59,6.58,6.58,280000.0,6.58,6.59,6.58,6.58,280000.0
2011-10-21 13:50:00,6.58,6.59,6.57,6.59,365000.0,6.58,6.59,6.57,6.59,365000.0
2011-10-21 13:55:00,6.59,6.6,6.58,6.59,520000.0,6.59,6.6,6.58,6.59,520000.0
2011-10-21 14:00:00,6.59,6.61,6.58,6.6,885000.0,6.59,6.61,6.58,6.6,885000.0
2011-10-21 14:05:00,6.6,6.61,6.59,6.61,770000.0,6.6,6.61,6.59,6.61,770000.0
2011-10-21 14:10:00,6.61,6.61,6.59,6.6,395000.0,6.61,6.61,6.59,6.6,395000.0
2011-10-21 14:15:00,6.59,6.61,6.59,6.6,795000.0,6.59,6.61,6.59,6.6,795000.0
2011-10-21 14:20:00,6.6,6.62,6.6,6.61,715000.0,6.6,6.62,6.6,6.61,715000.0
2011-10-21 14:25:00,6.62,6.62,6.58,6.6,535000.0,6.62,6.62,6.58,6.6,535000.0
2011-10-21 14:30:00,6.59,6.61,6.59,6.59,700000.0,6.59,6.61,6.59,6.59,700000.0
2011-10-21 14:35:00,6.59,6.6,6.58,6.59,735000.0,6.59,6.6,6.58,6.59,735000.0
2011-10-21 14:40:00,6.59,6.6,6.58,6.59,550000.0,6.59,6.6,6.58,6.59,550000.0
2011-10-21 14:45:00,6.59,6.6,6.58,6.59,530000.0,6.59,6.6,6.58,6.59,530000.0
2011-10-21 14:50:00,6.59,6.62,6.59,6.61,1655000.0,6.59,6.62,6.59,6.61,1655000.0
2011-10-21 14:55:00,6.61,6.61,6.6,6.61,1050000.0,6.61,6.61,6.6,6.61,1050000.0
2011-10-21 15:00:00,6.61,6.64,6.61,6.63,2480000.0,6.61,6.64,6.61,6.63,2480000.0
2011-10-21 15:05:00,6.63,6.64,6.62,6.63,1255000.0,6.63,6.64,6.62,6.63,1255000.0
2011-10-21 15:10:00,6.63,6.65,6.62,6.63,2840000.0,6.63,6.65,6.62,6.63,2840000.0
2011-10-21 15:15:00,6.63,6.65,6.63,6.64,2025000.0,6.63,6.65,6.63,6.64,2025000.0
2011-10-21 15:20:00,6.64,6.65,6.63,6.64,1405000.0,6.64,6.65,6.63,6.64,1405000.0
2011-10-21 15:25:00,6.64,6.64,6.61,6.62,1900000.0,6.64,6.64,6.61,6.62,1900000.0
2011-10-21 15:30:00,6.62,6.63,6.61,6.61,1540000.0,6.62,6.63,6.61,6.61,1540000.0
2011-10-21 15:35:00,6.61,6.62,6.6,6.61,1730000.0,6.61,6.62,6.6,6.61,1730000.0
2011-10-21 15:40:00,6.61,6.62,6.61,6.62,2380000.0,6.61,6.62,6.61,6.62,2380000.0
2011-10-21 15:45:00,6.62,6.63,6.61,6.63,4245000.0,6.62,6.63,6.61,6.63,4245000.0
2011-10-21 15:50:00,6.63,6.66,6.63,6.66,3820000.0,6.63,6.66,6.63,6.66,3820000.0
2011-10-21 15:55:00,6.66,6.67,6.65,6.67,5265000.0,6.66,6.67,6.65,6.67,5265000.0
2011-10-24 09:30:00,6.68,6.74,6.67,6.7,2605000.0,6.68,6.74,6.67,6.7,2605000.0
2011-10-24 09:35:00,6.7,6.7,6.66,6.67,1850000.0,6.7,6.7,6.66,6.67,1850000.0
2011-10-24 09:40:00,6.67,6.69,6.66,6.68,1435000.0,6.67,6.69,6.66,6.68,1435000.0
2011-10-24 09:45:00,6.68,6.69,6.66,6.68,1240000.0,6.68,6.69,6.66,6.68,1240000.0
2011-10-24 09:50:00,6.69,6.69,6.67,6.67,805000.0,6.69,6.69,6.67,6.67,805000.0
2011-10-24 09:55:00,6.67,6.68,6.67,6.68,855000.0,6.67,6.68,6.67,6.68,855000.0
2011-10-24 10:00:00,6.67,6.67,6.65,6.65,865000.0,6.67,6.67,6.65,6.65,865000.0
2011-10-24 10:05:00,6.66,6.68,6.65,6.68,550000.0,6.66,6.68,6.65,6.68,550000.0
2011-10-24 10:10:00,6.68,6.69,6.67,6.68,1110000.0,6.68,6.69,6.67,6.68,1110000.0
2011-10-24 10:15:00,6.68,6.69,6.68,6.69,620000.0,6.68,6.69,6.68,6.69,620000.0
2011-10-24 10:20:00,6.69,6.71,6.69,6.7,1190000.0,6.69,6.71,6.69,6.7,1190000.0
2011-10-24 10:25:00,6.7,6.72,6.7,6.71,510000.0,6.7,6.72,6.7,6.71,510000.0
2011-10-24 10:30:00,6.7,6.74,6.7,6.74,1635000.0,6.7,6.74,6.7,6.74,1635000.0
2011-10-24 10:35:00,6.74,6.76,6.74,6.76,1775000.0,6.74,6.76,6.74,6.76,1775000.0
2011-10-24 10:40:00,6.76,6.78,6.76,6.77,1660000.0,6.76,6.78,6.76,6.77,1660000.0
2011-10-24 10:45:00,6.78,6.78,6.75,6.76,645000.0,6.78,6.78,6.75,6.76,645000.0
2011-10-24 10:50:00,6.75,6.77,6.74,6.74,810000.0,6.75,6.77,6.74,6.74,810000.0
2011-10-24 10:55:00,6.74,6.76,6.73,6.75,585000.0,6.74,6.76,6.73,6.75,585000.0
2011-10-24 11:00:00,6.75,6.77,6.75,6.77,540000.0,6.75,6.77,6.75,6.77,540000.0
2011-10-24 11:05:00,6.77,6.78,6.77,6.78,755000.0,6.77,6.78,6.77,6.78,755000.0
2011-10-24 11:10:00,6.78,6.78,6.76,6.78,500000.0,6.78,6.78,6.76,6.78,500000.0
2011-10-24 11:15:00,6.78,6.79,6.78,6.79,755000.0,6.78,6.79,6.78,6.79,755000.0
2011-10-24 11:20:00,6.79,6.79,6.77,6.78,555000.0,6.79,6.79,6.77,6.78,555000.0
2011-10-24 11:25:00,6.78,6.78,6.77,6.78,290000.0,6.78,6.78,6.77,6.78,290000.0
2011-10-24 11:30:00,6.78,6.8,6.78,6.8,735000.0,6.78,6.8,6.78,6.8,735000.0
2011-10-24 11:35:00,6.8,6.81,6.78,6.8,605000.0,6.8,6.81,6.78,6.8,605000.0
2011-10-24 11:40:00,6.8,6.8,6.79,6.79,630000.0,6.8,6.8,6.79,6.79,630000.0
2011-10-24 11:45:00,6.79,6.83,6.79,6.82,810000.0,6.79,6.83,6.79,6.82,810000.0
2011-10-24 11:50:00,6.82,6.82,6.81,6.82,570000.0,6.82,6.82,6.81,6.82,570000.0
2011-10-24 11:55:00,6.82,6.84,6.82,6.83,790000.0,6.82,6.84,6.82,6.83,790000.0
2011-10-24 12:00:00,6.83,6.83,6.81,6.82,660000.0,6.83,6.83,6.81,6.82,660000.0
2011-10-24 12:05:00,6.82,6.82,6.81,6.82,430000.0,6.82,6.82,6.81,6.82,430000.0
2011-10-24 12:10:00,6.82,6.84,6.82,6.83,595000.0,6.82,6.84,6.82,6.83,595000.0
2011-10-24 12:15:00,6.83,6.84,6.83,6.83,205000.0,6.83,6.84,6.83,6.83,205000.0
2011-10-24 12:20:00,6.83,6.84,6.82,6.83,265000.0,6.83,6.84,6.82,6.83,265000.0
2011-10-24 12:25:00,6.83,6.83,6.83,6.83,250000.0,6.83,6.83,6.83,6.83,250000.0
2011-10-24 12:30:00,6.83,6.84,6.82,6.82,300000.0,6.83,6.84,6.82,6.82,300000.0
2011-10-24 12:35:00,6.83,6.83,6.81,6.81,475000.0,6.83,6.83,6.81,6.81,475000.0
2011-10-24 12:40:00,6.82,6.82,6.81,6.82,275000.0,6.82,6.82,6.81,6.82,275000.0
2011-10-24 12:45:00,6.82,6.82,6.81,6.82,300000.0,6.82,6.82,6.81,6.82,300000.0
2011-10-24 12:50:00,6.82,6.84,6.82,6.83,285000.0,6.82,6.84,6.82,6.83,285000.0
2011-10-24 12:55:00,6.83,6.84,6.83,6.84,510000.0,6.83,6.84,6.83,6.84,510000.0
2011-10-24 13:00:00,6.83,6.84,6.83,6.83,575000.0,6.83,6.84,6.83,6.83,575000.0
2011-10-24 13:05:00,6.82,6.83,6.81,6.81,490000.0,6.82,6.83,6.81,6.81,490000.0
2011-10-24 13:10:00,6.82,6.82,6.81,6.82,235000.0,6.82,6.82,6.81,6.82,235000.0
2011-10-24 13:15:00,6.82,6.82,6.81,6.82,120000.0,6.82,6.82,6.81,6.82,120000.0
2011-10-24 13:20:00,6.82,6.82,6.81,6.82,105000.0,6.82,6.82,6.81,6.82,105000.0
2011-10-24 13:25:00,6.82,6.82,6.81,6.82,175000.0,6.82,6.82,6.81,6.82,175000.0
2011-10-24 13:30:00,6.81,6.82,6.81,6.81,195000.0,6.81,6.82,6.81,6.81,195000.0
2011-10-24 13:35:00,6.81,6.82,6.81,6.81,145000.0,6.81,6.82,6.81,6.81,145000.0
2011-10-24 13:40:00,6.81,6.82,6.81,6.81,120000.0,6.81,6.82,6.81,6.81,120000.0
2011-10-24 13:45:00,6.81,6.83,6.81,6.83,195000.0,6.81,6.83,6.81,6.83,195000.0
2011-10-24 13:50:00,6.83,6.84,6.83,6.84,190000.0,6.83,6.84,6.83,6.84,190000.0
2011-10-24 13:55:00,6.84,6.84,6.84,6.84,755000.0,6.84,6.84,6.84,6.84,755000.0
2011-10-24 14:00:00,6.84,6.85,6.82,6.83,1755000.0,6.84,6.85,6.82,6.83,1755000.0
2011-10-24 14:05:00,6.83,6.83,6.82,6.83,455000.0,6.83,6.83,6.82,6.83,455000.0
2011-10-24 14:10:00,6.83,6.83,6.83,6.83,370000.0,6.83,6.83,6.83,6.83,370000.0
2011-10-24 14:15:00,6.84,6.84,6.83,6.84,230000.0,6.84,6.84,6.83,6.84,230000.0
2011-10-24 14:20:00,6.84,6.85,6.84,6.84,440000.0,6.84,6.85,6.84,6.84,440000.0
2011-10-24 14:25:00,6.84,6.84,6.84,6.84,305000.0,6.84,6.84,6.84,6.84,305000.0
2011-10-24 14:30:00,6.84,6.84,6.83,6.83,280000.0,6.84,6.84,6.83,6.83,280000.0
2011-10-24 14:35:00,6.84,6.84,6.83,6.84,115000.0,6.84,6.84,6.83,6.84,115000.0
2011-10-24 14:40:00,6.84,6.84,6.83,6.84,135000.0,6.84,6.84,6.83,6.84,135000.0
2011-10-24 14:45:00,6.84,6.84,6.83,6.83,500000.0,6.84,6.84,6.83,6.83,500000.0
2011-10-24 14:50:00,6.83,6.83,6.81,6.82,565000.0,6.83,6.83,6.81,6.82,565000.0
2011-10-24 14:55:00,6.81,6.83,6.81,6.83,635000.0,6.81,6.83,6.81,6.83,635000.0
2011-10-24 15:00:00,6.83,6.85,6.83,6.85,850000.0,6.83,6.85,6.83,6.85,850000.0
2011-10-24 15:05:00,6.85,6.85,6.84,6.84,540000.0,6.85,6.85,6.84,6.84,540000.0
2011-10-24 15:10:00,6.85,6.85,6.84,6.84,915000.0,6.85,6.85,6.84,6.84,915000.0
2011-10-24 15:15:00,6.85,6.86,6.84,6.85,1070000.0,6.85,6.86,6.84,6.85,1070000.0
2011-10-24 15:20:00,6.85,6.85,6.84,6.85,715000.0,6.85,6.85,6.84,6.85,715000.0
2011-10-24 15:25:00,6.85,6.86,6.84,6.84,935000.0,6.85,6.86,6.84,6.84,935000.0
2011-10-24 15:30:00,6.84,6.84,6.83,6.83,940000.0,6.84,6.84,6.83,6.83,940000.0
2011-10-24 15:35:00,6.83,6.84,6.82,6.84,945000.0,6.83,6.84,6.82,6.84,945000.0
2011-10-24 15:40:00,6.84,6.85,6.84,6.85,895000.0,6.84,6.85,6.84,6.85,895000.0
2011-10-24 15:45:00,6.84,6.85,6.82,6.83,1215000.0,6.84,6.85,6.82,6.83,1215000.0
2011-10-24 15:50:00,6.83,6.83,6.82,6.83,900000.0,6.83,6.83,6.82,6.83,900000.0
2011-10-24 15:55:00,6.83,6.85,6.83,6.84,1625000.0,6.83,6.85,6.83,6.84,1625000.0
2011-10-25 09:30:00,6.79,6.82,6.77,6.78,1100000.0,6.79,6.82,6.77,6.78,1100000.0
2011-10-25 09:35:00,6.77,6.78,6.7,6.74,2160000.0,6.77,6.78,6.7,6.74,2160000.0
2011-10-25 09:40:00,6.75,6.81,6.74,6.8,1560000.0,6.75,6.81,6.74,6.8,1560000.0
2011-10-25 09:45:00,6.8,6.81,6.79,6.81,670000.0,6.8,6.81,6.79,6.81,670000.0
2011-10-25 09:50:00,6.81,6.82,6.78,6.8,635000.0,6.81,6.82,6.78,6.8,635000.0
2011-10-25 09:55:00,6.81,6.82,6.79,6.8,370000.0,6.81,6.82,6.79,6.8,370000.0
2011-10-25 10:00:00,6.8,6.82,6.76,6.82,1120000.0,6.8,6.82,6.76,6.82,1120000.0
2011-10-25 10:05:00,6.82,6.85,6.8,6.84,665000.0,6.82,6.85,6.8,6.84,665000.0
2011-10-25 10:10:00,6.84,6.85,6.81,6.82,560000.0,6.84,6.85,6.81,6.82,560000.0
2011-10-25 10:15:00,6.82,6.83,6.81,6.83,395000.0,6.82,6.83,6.81,6.83,395000.0
2011-10-25 10:20:00,6.83,6.84,6.83,6.84,1110000.0,6.83,6.84,6.83,6.84,1110000.0
2011-10-25 10:25:00,6.83,6.84,6.82,6.82,470000.0,6.83,6.84,6.82,6.82,470000.0
2011-10-25 10:30:00,6.82,6.83,6.81,6.82,290000.0,6.82,6.83,6.81,6.82,290000.0
2011-10-25 10:35:00,6.82,6.83,6.81,6.83,265000.0,6.82,6.83,6.81,6.83,265000.0
2011-10-25 10:40:00,6.83,6.84,6.82,6.84,190000.0,6.83,6.84,6.82,6.84,190000.0
2011-10-25 10:45:00,6.84,6.85,6.83,6.85,565000.0,6.84,6.85,6.83,6.85,565000.0
2011-10-25 10:50:00,6.84,6.86,6.83,6.85,1145000.0,6.84,6.86,6.83,6.85,1145000.0
2011-10-25 10:55:00,6.85,6.86,6.84,6.84,360000.0,6.85,6.86,6.84,6.84,360000.0
2011-10-25 11:00:00,6.84,6.85,6.82,6.84,425000.0,6.84,6.85,6.82,6.84,425000.0
2011-10-25 11:05:00,6.83,6.83,6.81,6.83,810000.0,6.83,6.83,6.81,6.83,810000.0
2011-10-25 11:10:00,6.82,6.83,6.82,6.82,130000.0,6.82,6.83,6.82,6.82,130000.0
2011-10-25 11:15:00,6.83,6.83,6.81,6.81,580000.0,6.83,6.83,6.81,6.81,580000.0
2011-10-25 11:20:00,6.81,6.82,6.8,6.82,280000.0,6.81,6.82,6.8,6.82,280000.0
2011-10-25 11:25:00,6.82,6.83,6.81,6.83,170000.0,6.82,6.83,6.81,6.83,170000.0
2011-10-25 11:30:00,6.83,6.83,6.81,6.82,130000.0,6.83,6.83,6.81,6.82,130000.0
2011-10-25 11:35:00,6.82,6.82,6.81,6.81,390000.0,6.82,6.82,6.81,6.81,390000.0
2011-10-25 11:40:00,6.81,6.82,6.8,6.8,750000.0,6.81,6.82,6.8,6.8,750000.0
2011-10-25 11:45:00,6.8,6.81,6.79,6.79,625000.0,6.8,6.81,6.79,6.79,625000.0
2011-10-25 11:50:00,6.79,6.8,6.79,6.8,230000.0,6.79,6.8,6.79,6.8,230000.0
2011-10-25 11:55:00,6.8,6.8,6.78,6.78,315000.0,6.8,6.8,6.78,6.78,315000.0
2011-10-25 12:00:00,6.77,6.78,6.76,6.77,645000.0,6.77,6.78,6.76,6.77,645000.0
2011-10-25 12:05:00,6.77,6.8,6.77,6.79,380000.0,6.77,6.8,6.77,6.79,380000.0
2011-10-25 12:10:00,6.79,6.8,6.79,6.8,315000.0,6.79,6.8,6.79,6.8,315000.0
2011-10-25 12:15:00,6.8,6.8,6.79,6.8,245000.0,6.8,6.8,6.79,6.8,245000.0
2011-10-25 12:20:00,6.8,6.8,6.79,6.79,120000.0,6.8,6.8,6.79,6.79,120000.0
2011-10-25 12:25:00,6.79,6.8,6.79,6.8,95000.0,6.79,6.8,6.79,6.8,95000.0
2011-10-25 12:30:00,6.8,6.81,6.8,6.8,160000.0,6.8,6.81,6.8,6.8,160000.0
2011-10-25 12:35:00,6.8,6.8,6.8,6.8,80000.0,6.8,6.8,6.8,6.8,80000.0
2011-10-25 12:40:00,6.79,6.8,6.79,6.79,165000.0,6.79,6.8,6.79,6.79,165000.0
2011-10-25 12:45:00,6.79,6.79,6.79,6.79,180000.0,6.79,6.79,6.79,6.79,180000.0
2011-10-25 12:50:00,6.79,6.79,6.78,6.78,75000.0,6.79,6.79,6.78,6.78,75000.0
2011-10-25 12:55:00,6.79,6.79,6.78,6.79,45000.0,6.79,6.79,6.78,6.79,45000.0
2011-10-25 13:00:00,6.79,6.8,6.78,6.79,100000.0,6.79,6.8,6.78,6.79,100000.0
2011-10-25 13:05:00,6.79,6.81,6.79,6.81,185000.0,6.79,6.81,6.79,6.81,185000.0
2011-10-25 13:10:00,6.81,6.81,6.81,6.81,235000.0,6.81,6.81,6.81,6.81,235000.0
2011-10-25 13:15:00,6.81,6.82,6.81,6.81,145000.0,6.81,6.82,6.81,6.81,145000.0
2011-10-25 13:20:00,6.81,6.83,6.81,6.81,290000.0,6.81,6.83,6.81,6.81,290000.0
2011-10-25 13:25:00,6.81,6.82,6.81,6.81,105000.0,6.81,6.82,6.81,6.81,105000.0
2011-10-25 13:30:00,6.81,6.81,6.79,6.79,105000.0,6.81,6.81,6.79,6.79,105000.0
2011-10-25 13:35:00,6.79,6.81,6.79,6.8,515000.0,6.79,6.81,6.79,6.8,515000.0
2011-10-25 13:40:00,6.8,6.8,6.79,6.79,155000.0,6.8,6.8,6.79,6.79,155000.0
2011-10-25 13:45:00,6.8,6.8,6.8,6.8,35000.0,6.8,6.8,6.8,6.8,35000.0
2011-10-25 13:50:00,6.81,6.81,6.79,6.79,345000.0,6.81,6.81,6.79,6.79,345000.0
2011-10-25 13:55:00,6.79,6.79,6.78,6.78,605000.0,6.79,6.79,6.78,6.78,605000.0
2011-10-25 14:00:00,6.78,6.78,6.72,6.72,1255000.0,6.78,6.78,6.72,6.72,1255000.0
2011-10-25 14:05:00,6.72,6.73,6.71,6.71,740000.0,6.72,6.73,6.71,6.71,740000.0
2011-10-25 14:10:00,6.71,6.73,6.7,6.73,1180000.0,6.71,6.73,6.7,6.73,1180000.0
2011-10-25 14:15:00,6.73,6.75,6.73,6.74,230000.0,6.73,6.75,6.73,6.74,230000.0
2011-10-25 14:20:00,6.74,6.74,6.73,6.74,710000.0,6.74,6.74,6.73,6.74,710000.0
2011-10-25 14:25:00,6.74,6.74,6.74,6.74,160000.0,6.74,6.74,6.74,6.74,160000.0
2011-10-25 14:30:00,6.74,6.75,6.74,6.74,770000.0,6.74,6.75,6.74,6.74,770000.0
2011-10-25 14:35:00,6.73,6.74,6.73,6.73,270000.0,6.73,6.74,6.73,6.73,270000.0
2011-10-25 14:40:00,6.73,6.74,6.73,6.74,540000.0,6.73,6.74,6.73,6.74,540000.0
2011-10-25 14:45:00,6.74,6.74,6.73,6.73,155000.0,6.74,6.74,6.73,6.73,155000.0
2011-10-25 14:50:00,6.73,6.74,6.71,6.71,840000.0,6.73,6.74,6.71,6.71,840000.0
2011-10-25 14:55:00,6.71,6.73,6.71,6.73,460000.0,6.71,6.73,6.71,6.73,460000.0
2011-10-25 15:00:00,6.74,6.77,6.74,6.76,635000.0,6.74,6.77,6.74,6.76,635000.0
2011-10-25 15:05:00,6.75,6.78,6.74,6.75,735000.0,6.75,6.78,6.74,6.75,735000.0
2011-10-25 15:10:00,6.75,6.75,6.73,6.73,290000.0,6.75,6.75,6.73,6.73,290000.0
2011-10-25 15:15:00,6.73,6.74,6.73,6.73,705000.0,6.73,6.74,6.73,6.73,705000.0
2011-10-25 15:20:00,6.73,6.73,6.71,6.71,530000.0,6.73,6.73,6.71,6.71,530000.0
2011-10-25 15:25:00,6.71,6.72,6.71,6.71,585000.0,6.71,6.72,6.71,6.71,585000.0
2011-10-25 15:30:00,6.71,6.72,6.71,6.72,1155000.0,6.71,6.72,6.71,6.72,1155000.0
2011-10-25 15:35:00,6.72,6.72,6.71,6.71,770000.0,6.72,6.72,6.71,6.71,770000.0
2011-10-25 15:40:00,6.71,6.73,6.71,6.71,765000.0,6.71,6.73,6.71,6.71,765000.0
2011-10-25 15:45:00,6.71,6.71,6.7,6.7,1295000.0,6.71,6.71,6.7,6.7,1295000.0
2011-10-25 15:50:00,6.7,6.71,6.69,6.69,1835000.0,6.7,6.71,6.69,6.69,1835000.0
2011-10-25 15:55:00,6.69,6.69,6.68,6.68,1875000.0,6.69,6.69,6.68,6.68,1875000.0
2011-10-26 09:30:00,6.78,6.78,6.76,6.77,720000.0,6.78,6.78,6.76,6.77,720000.0
2011-10-26 09:35:00,6.78,6.79,6.75,6.75,935000.0,6.78,6.79,6.75,6.75,935000.0
2011-10-26 09:40:00,6.76,6.78,6.75,6.75,1535000.0,6.76,6.78,6.75,6.75,1535000.0
2011-10-26 09:45:00,6.75,6.77,6.73,6.73,505000.0,6.75,6.77,6.73,6.73,505000.0
2011-10-26 09:50:00,6.73,6.73,6.72,6.72,505000.0,6.73,6.73,6.72,6.72,505000.0
2011-10-26 09:55:00,6.72,6.72,6.66,6.66,1045000.0,6.72,6.72,6.66,6.66,1045000.0
2011-10-26 10:00:00,6.68,6.68,6.66,6.67,830000.0,6.68,6.68,6.66,6.67,830000.0
2011-10-26 10:05:00,6.67,6.68,6.66,6.66,555000.0,6.67,6.68,6.66,6.66,555000.0
2011-10-26 10:10:00,6.67,6.67,6.64,6.64,605000.0,6.67,6.67,6.64,6.64,605000.0
2011-10-26 10:15:00,6.64,6.69,6.63,6.69,705000.0,6.64,6.69,6.63,6.69,705000.0
2011-10-26 10:20:00,6.69,6.7,6.67,6.68,515000.0,6.69,6.7,6.67,6.68,515000.0
2011-10-26 10:25:00,6.68,6.69,6.67,6.69,140000.0,6.68,6.69,6.67,6.69,140000.0
2011-10-26 10:30:00,6.68,6.68,6.66,6.66,680000.0,6.68,6.68,6.66,6.66,680000.0
2011-10-26 10:35:00,6.67,6.68,6.66,6.66,370000.0,6.67,6.68,6.66,6.66,370000.0
2011-10-26 10:40:00,6.66,6.67,6.66,6.66,575000.0,6.66,6.67,6.66,6.66,575000.0
2011-10-26 10:45:00,6.66,6.66,6.64,6.64,600000.0,6.66,6.66,6.64,6.64,600000.0
2011-10-26 10:50:00,6.64,6.65,6.64,6.65,790000.0,6.64,6.65,6.64,6.65,790000.0
2011-10-26 10:55:00,6.65,6.67,6.64,6.67,1160000.0,6.65,6.67,6.64,6.67,1160000.0
2011-10-26 11:00:00,6.67,6.7,6.67,6.69,725000.0,6.67,6.7,6.67,6.69,725000.0
2011-10-26 11:05:00,6.69,6.71,6.68,6.68,840000.0,6.69,6.71,6.68,6.68,840000.0
2011-10-26 11:10:00,6.68,6.7,6.67,6.69,540000.0,6.68,6.7,6.67,6.69,540000.0
2011-10-26 11:15:00,6.68,6.68,6.67,6.67,85000.0,6.68,6.68,6.67,6.67,85000.0
2011-10-26 11:20:00,6.67,6.67,6.64,6.64,510000.0,6.67,6.67,6.64,6.64,510000.0
2011-10-26 11:25:00,6.64,6.65,6.63,6.64,475000.0,6.64,6.65,6.63,6.64,475000.0
2011-10-26 11:30:00,6.65,6.66,6.65,6.66,360000.0,6.65,6.66,6.65,6.66,360000.0
2011-10-26 11:35:00,6.66,6.66,6.65,6.65,700000.0,6.66,6.66,6.65,6.65,700000.0
2011-10-26 11:40:00,6.65,6.67,6.65,6.66,260000.0,6.65,6.67,6.65,6.66,260000.0
2011-10-26 11:45:00,6.65,6.67,6.65,6.66,315000.0,6.65,6.67,6.65,6.66,315000.0
2011-10-26 11:50:00,6.66,6.67,6.66,6.67,110000.0,6.66,6.67,6.66,6.67,110000.0
2011-10-26 11:55:00,6.67,6.67,6.66,6.66,95000.0,6.67,6.67,6.66,6.66,95000.0
2011-10-26 12:00:00,6.66,6.67,6.66,6.67,175000.0,6.66,6.67,6.66,6.67,175000.0
2011-10-26 12:05:00,6.67,6.67,6.66,6.66,65000.0,6.67,6.67,6.66,6.66,65000.0
2011-10-26 12:10:00,6.66,6.66,6.64,6.65,435000.0,6.66,6.66,6.64,6.65,435000.0
2011-10-26 12:15:00,6.65,6.65,6.64,6.64,230000.0,6.65,6.65,6.64,6.64,230000.0
2011-10-26 12:20:00,6.64,6.65,6.63,6.64,580000.0,6.64,6.65,6.63,6.64,580000.0
2011-10-26 12:25:00,6.64,6.64,6.63,6.64,135000.0,6.64,6.64,6.63,6.64,135000.0
2011-10-26 12:30:00,6.64,6.64,6.63,6.64,140000.0,6.64,6.64,6.63,6.64,140000.0
2011-10-26 12:35:00,6.64,6.65,6.63,6.63,75000.0,6.64,6.65,6.63,6.63,75000.0
2011-10-26 12:40:00,6.63,6.64,6.63,6.63,320000.0,6.63,6.64,6.63,6.63,320000.0
2011-10-26 12:45:00,6.63,6.64,6.63,6.63,305000.0,6.63,6.64,6.63,6.63,305000.0
2011-10-26 12:50:00,6.63,6.64,6.63,6.63,270000.0,6.63,6.64,6.63,6.63,270000.0
2011-10-26 12:55:00,6.63,6.64,6.62,6.62,610000.0,6.63,6.64,6.62,6.62,610000.0
2011-10-26 13:00:00,6.62,6.62,6.62,6.62,160000.0,6.62,6.62,6.62,6.62,160000.0
2011-10-26 13:05:00,6.62,6.62,6.61,6.62,450000.0,6.62,6.62,6.61,6.62,450000.0
2011-10-26 13:10:00,6.62,6.62,6.62,6.62,395000.0,6.62,6.62,6.62,6.62,395000.0
2011-10-26 13:15:00,6.62,6.62,6.61,6.62,155000.0,6.62,6.62,6.61,6.62,155000.0
2011-10-26 13:20:00,6.62,6.62,6.61,6.61,200000.0,6.62,6.62,6.61,6.61,200000.0
2011-10-26 13:25:00,6.62,6.62,6.61,6.62,95000.0,6.62,6.62,6.61,6.62,95000.0
2011-10-26 13:30:00,6.62,6.64,6.62,6.64,415000.0,6.62,6.64,6.62,6.64,415000.0
2011-10-26 13:35:00,6.64,6.65,6.63,6.64,465000.0,6.64,6.65,6.63,6.64,465000.0
2011-10-26 13:40:00,6.65,6.65,6.62,6.62,415000.0,6.65,6.65,6.62,6.62,415000.0
2011-10-26 13:45:00,6.62,6.63,6.62,6.62,430000.0,6.62,6.63,6.62,6.62,430000.0
2011-10-26 13:50:00,6.62,6.64,6.61,6.62,260000.0,6.62,6.64,6.61,6.62,260000.0
2011-10-26 13:55:00,6.62,6.63,6.61,6.62,260000.0,6.62,6.63,6.61,6.62,260000.0
2011-10-26 14:00:00,6.63,6.64,6.63,6.64,295000.0,6.63,6.64,6.63,6.64,295000.0
2011-10-26 14:05:00,6.63,6.65,6.62,6.65,220000.0,6.63,6.65,6.62,6.65,220000.0
2011-10-26 14:10:00,6.64,6.65,6.64,6.65,350000.0,6.64,6.65,6.64,6.65,350000.0
2011-10-26 14:15:00,6.64,6.64,6.63,6.63,185000.0,6.64,6.64,6.63,6.63,185000.0
2011-10-26 14:20:00,6.63,6.63,6.61,6.61,725000.0,6.63,6.63,6.61,6.61,725000.0
2011-10-26 14:25:00,6.61,6.62,6.61,6.61,350000.0,6.61,6.62,6.61,6.61,350000.0
2011-10-26 14:30:00,6.61,6.63,6.61,6.63,325000.0,6.61,6.63,6.61,6.63,325000.0
2011-10-26 14:35:00,6.63,6.65,6.62,6.65,260000.0,6.63,6.65,6.62,6.65,260000.0
2011-10-26 14:40:00,6.65,6.65,6.62,6.62,375000.0,6.65,6.65,6.62,6.62,375000.0
2011-10-26 14:45:00,6.62,6.63,6.62,6.63,140000.0,6.62,6.63,6.62,6.63,140000.0
2011-10-26 14:50:00,6.62,6.62,6.61,6.61,95000.0,6.62,6.62,6.61,6.61,95000.0
2011-10-26 14:55:00,6.61,6.61,6.6,6.6,590000.0,6.61,6.61,6.6,6.6,590000.0
2011-10-26 15:00:00,6.61,6.62,6.61,6.62,220000.0,6.61,6.62,6.61,6.62,220000.0
2011-10-26 15:05:00,6.61,6.63,6.6,6.63,230000.0,6.61,6.63,6.6,6.63,230000.0
2011-10-26 15:10:00,6.62,6.65,6.62,6.65,305000.0,6.62,6.65,6.62,6.65,305000.0
2011-10-26 15:15:00,6.65,6.65,6.63,6.64,530000.0,6.65,6.65,6.63,6.64,530000.0
2011-10-26 15:20:00,6.63,6.64,6.63,6.64,245000.0,6.63,6.64,6.63,6.64,245000.0
2011-10-26 15:25:00,6.64,6.66,6.63,6.65,320000.0,6.64,6.66,6.63,6.65,320000.0
2011-10-26 15:30:00,6.66,6.69,6.65,6.69,610000.0,6.66,6.69,6.65,6.69,610000.0
2011-10-26 15:35:00,6.69,6.72,6.68,6.69,1160000.0,6.69,6.72,6.68,6.69,1160000.0
2011-10-26 15:40:00,6.69,6.7,6.69,6.69,425000.0,6.69,6.7,6.69,6.69,425000.0
2011-10-26 15:45:00,6.69,6.69,6.67,6.68,390000.0,6.69,6.69,6.67,6.68,390000.0
2011-10-26 15:50:00,6.67,6.68,6.66,6.66,1050000.0,6.67,6.68,6.66,6.66,1050000.0
2011-10-26 15:55:00,6.66,6.66,6.65,6.66,1025000.0,6.66,6.66,6.65,6.66,1025000.0
2011-10-27 09:30:00,6.83,6.83,6.8,6.8,1460000.0,6.83,6.83,6.8,6.8,1460000.0
2011-10-27 09:35:00,6.8,6.8,6.72,6.73,1180000.0,6.8,6.8,6.72,6.73,1180000.0
2011-10-27 09:40:00,6.74,6.75,6.72,6.75,900000.0,6.74,6.75,6.72,6.75,900000.0
2011-10-27 09:45:00,6.75,6.75,6.73,6.74,345000.0,6.75,6.75,6.73,6.74,345000.0
2011-10-27 09:50:00,6.74,6.74,6.71,6.72,675000.0,6.74,6.74,6.71,6.72,675000.0
2011-10-27 09:55:00,6.72,6.74,6.71,6.72,480000.0,6.72,6.74,6.71,6.72,480000.0
2011-10-27 10:00:00,6.71,6.74,6.7,6.73,610000.0,6.71,6.74,6.7,6.73,610000.0
2011-10-27 10:05:00,6.73,6.75,6.72,6.75,255000.0,6.73,6.75,6.72,6.75,255000.0
2011-10-27 10:10:00,6.75,6.78,6.75,6.78,655000.0,6.75,6.78,6.75,6.78,655000.0
2011-10-27 10:15:00,6.78,6.8,6.78,6.79,510000.0,6.78,6.8,6.78,6.79,510000.0
2011-10-27 10:20:00,6.79,6.79,6.75,6.76,315000.0,6.79,6.79,6.75,6.76,315000.0
2011-10-27 10:25:00,6.77,6.77,6.75,6.75,225000.0,6.77,6.77,6.75,6.75,225000.0
2011-10-27 10:30:00,6.76,6.76,6.72,6.73,480000.0,6.76,6.76,6.72,6.73,480000.0
2011-10-27 10:35:00,6.73,6.73,6.72,6.73,125000.0,6.73,6.73,6.72,6.73,125000.0
2011-10-27 10:40:00,6.73,6.75,6.73,6.74,215000.0,6.73,6.75,6.73,6.74,215000.0
2011-10-27 10:45:00,6.74,6.75,6.73,6.73,195000.0,6.74,6.75,6.73,6.73,195000.0
2011-10-27 10:50:00,6.73,6.74,6.72,6.74,190000.0,6.73,6.74,6.72,6.74,190000.0
2011-10-27 10:55:00,6.74,6.75,6.73,6.74,225000.0,6.74,6.75,6.73,6.74,225000.0
2011-10-27 11:00:00,6.74,6.77,6.74,6.77,460000.0,6.74,6.77,6.74,6.77,460000.0
2011-10-27 11:05:00,6.77,6.78,6.76,6.77,120000.0,6.77,6.78,6.76,6.77,120000.0
2011-10-27 11:10:00,6.76,6.77,6.76,6.77,70000.0,6.76,6.77,6.76,6.77,70000.0
2011-10-27 11:15:00,6.76,6.77,6.76,6.77,95000.0,6.76,6.77,6.76,6.77,95000.0
2011-10-27 11:20:00,6.77,6.77,6.76,6.76,365000.0,6.77,6.77,6.76,6.76,365000.0
2011-10-27 11:25:00,6.75,6.76,6.74,6.74,245000.0,6.75,6.76,6.74,6.74,245000.0
2011-10-27 11:30:00,6.75,6.76,6.74,6.75,225000.0,6.75,6.76,6.74,6.75,225000.0
2011-10-27 11:35:00,6.76,6.78,6.76,6.77,310000.0,6.76,6.78,6.76,6.77,310000.0
2011-10-27 11:40:00,6.78,6.78,6.77,6.78,235000.0,6.78,6.78,6.77,6.78,235000.0
2011-10-27 11:45:00,6.78,6.79,6.78,6.78,270000.0,6.78,6.79,6.78,6.78,270000.0
2011-10-27 11:50:00,6.78,6.79,6.78,6.78,240000.0,6.78,6.79,6.78,6.78,240000.0
2011-10-27 11:55:00,6.78,6.8,6.78,6.8,695000.0,6.78,6.8,6.78,6.8,695000.0
2011-10-27 12:00:00,6.79,6.8,6.79,6.79,320000.0,6.79,6.8,6.79,6.79,320000.0
2011-10-27 12:05:00,6.8,6.8,6.78,6.79,270000.0,6.8,6.8,6.78,6.79,270000.0
2011-10-27 12:10:00,6.79,6.79,6.78,6.79,120000.0,6.79,6.79,6.78,6.79,120000.0
2011-10-27 12:15:00,6.78,6.79,6.77,6.78,765000.0,6.78,6.79,6.77,6.78,765000.0
2011-10-27 12:20:00,6.78,6.78,6.76,6.77,510000.0,6.78,6.78,6.76,6.77,510000.0
2011-10-27 12:25:00,6.77,6.77,6.77,6.77,140000.0,6.77,6.77,6.77,6.77,140000.0
2011-10-27 12:30:00,6.78,6.78,6.77,6.78,130000.0,6.78,6.78,6.77,6.78,130000.0
2011-10-27 12:35:00,6.78,6.79,6.77,6.79,100000.0,6.78,6.79,6.77,6.79,100000.0
2011-10-27 12:40:00,6.79,6.8,6.78,6.79,115000.0,6.79,6.8,6.78,6.79,115000.0
2011-10-27 12:45:00,6.8,6.8,6.78,6.78,405000.0,6.8,6.8,6.78,6.78,405000.0
2011-10-27 12:50:00,6.78,6.78,6.75,6.76,260000.0,6.78,6.78,6.75,6.76,260000.0
2011-10-27 12:55:00,6.76,6.77,6.75,6.76,105000.0,6.76,6.77,6.75,6.76,105000.0
2011-10-27 13:00:00,6.76,6.77,6.76,6.77,165000.0,6.76,6.77,6.76,6.77,165000.0
2011-10-27 13:05:00,6.77,6.77,6.76,6.77,150000.0,6.77,6.77,6.76,6.77,150000.0
2011-10-27 13:10:00,6.77,6.8,6.77,6.8,285000.0,6.77,6.8,6.77,6.8,285000.0
2011-10-27 13:15:00,6.79,6.8,6.79,6.8,205000.0,6.79,6.8,6.79,6.8,205000.0
2011-10-27 13:20:00,6.8,6.8,6.79,6.79,85000.0,6.8,6.8,6.79,6.79,85000.0
2011-10-27 13:25:00,6.79,6.8,6.79,6.8,230000.0,6.79,6.8,6.79,6.8,230000.0
2011-10-27 13:30:00,6.8,6.81,6.8,6.81,440000.0,6.8,6.81,6.8,6.81,440000.0
2011-10-27 13:35:00,6.81,6.84,6.81,6.84,940000.0,6.81,6.84,6.81,6.84,940000.0
2011-10-27 13:40:00,6.84,6.86,6.82,6.86,740000.0,6.84,6.86,6.82,6.86,740000.0
2011-10-27 13:45:00,6.86,6.86,6.84,6.85,460000.0,6.86,6.86,6.84,6.85,460000.0
2011-10-27 13:50:00,6.85,6.86,6.85,6.86,245000.0,6.85,6.86,6.85,6.86,245000.0
2011-10-27 13:55:00,6.86,6.87,6.85,6.87,825000.0,6.86,6.87,6.85,6.87,825000.0
2011-10-27 14:00:00,6.86,6.88,6.86,6.88,455000.0,6.86,6.88,6.86,6.88,455000.0
2011-10-27 14:05:00,6.88,6.89,6.88,6.89,785000.0,6.88,6.89,6.88,6.89,785000.0
2011-10-27 14:10:00,6.89,6.89,6.86,6.87,830000.0,6.89,6.89,6.86,6.87,830000.0
2011-10-27 14:15:00,6.86,6.87,6.84,6.85,355000.0,6.86,6.87,6.84,6.85,355000.0
2011-10-27 14:20:00,6.85,6.86,6.85,6.85,250000.0,6.85,6.86,6.85,6.85,250000.0
2011-10-27 14:25:00,6.86,6.86,6.84,6.86,215000.0,6.86,6.86,6.84,6.86,215000.0
2011-10-27 14:30:00,6.86,6.89,6.86,6.89,665000.0,6.86,6.89,6.86,6.89,665000.0
2011-10-27 14:35:00,6.89,6.9,6.88,6.89,525000.0,6.89,6.9,6.88,6.89,525000.0
2011-10-27 14:40:00,6.89,6.9,6.89,6.9,865000.0,6.89,6.9,6.89,6.9,865000.0
2011-10-27 14:45:00,6.9,6.9,6.89,6.89,140000.0,6.9,6.9,6.89,6.89,140000.0
2011-10-27 14:50:00,6.88,6.88,6.87,6.87,555000.0,6.88,6.88,6.87,6.87,555000.0
2011-10-27 14:55:00,6.88,6.88,6.86,6.86,400000.0,6.88,6.88,6.86,6.86,400000.0
2011-10-27 15:00:00,6.86,6.88,6.86,6.87,475000.0,6.86,6.88,6.86,6.87,475000.0
2011-10-27 15:05:00,6.88,6.89,6.87,6.88,585000.0,6.88,6.89,6.87,6.88,585000.0
2011-10-27 15:10:00,6.88,6.89,6.88,6.89,230000.0,6.88,6.89,6.88,6.89,230000.0
2011-10-27 15:15:00,6.89,6.9,6.88,6.9,945000.0,6.89,6.9,6.88,6.9,945000.0
2011-10-27 15:20:00,6.9,6.91,6.9,6.91,945000.0,6.9,6.91,6.9,6.91,945000.0
2011-10-27 15:25:00,6.91,6.92,6.89,6.9,530000.0,6.91,6.92,6.89,6.9,530000.0
2011-10-27 15:30:00,6.9,6.91,6.9,6.9,575000.0,6.9,6.91,6.9,6.9,575000.0
2011-10-27 15:35:00,6.9,6.91,6.89,6.89,440000.0,6.9,6.91,6.89,6.89,440000.0
2011-10-27 15:40:00,6.89,6.91,6.89,6.9,525000.0,6.89,6.91,6.89,6.9,525000.0
2011-10-27 15:45:00,6.9,6.9,6.86,6.88,1020000.0,6.9,6.9,6.86,6.88,1020000.0
2011-10-27 15:50:00,6.88,6.88,6.87,6.88,830000.0,6.88,6.88,6.87,6.88,830000.0
2011-10-27 15:55:00,6.88,6.88,6.86,6.87,1885000.0,6.88,6.88,6.86,6.87,1885000.0
2011-10-28 09:30:00,6.83,6.85,6.82,6.84,1095000.0,6.83,6.85,6.82,6.84,1095000.0
2011-10-28 09:35:00,6.84,6.89,6.84,6.89,880000.0,6.84,6.89,6.84,6.89,880000.0
2011-10-28 09:40:00,6.89,6.89,6.83,6.86,530000.0,6.89,6.89,6.83,6.86,530000.0
2011-10-28 09:45:00,6.87,6.87,6.84,6.85,305000.0,6.87,6.87,6.84,6.85,305000.0
2011-10-28 09:50:00,6.84,6.87,6.84,6.86,340000.0,6.84,6.87,6.84,6.86,340000.0
2011-10-28 09:55:00,6.86,6.89,6.85,6.88,775000.0,6.86,6.89,6.85,6.88,775000.0
2011-10-28 10:00:00,6.88,6.9,6.86,6.87,970000.0,6.88,6.9,6.86,6.87,970000.0
2011-10-28 10:05:00,6.86,6.87,6.85,6.87,415000.0,6.86,6.87,6.85,6.87,415000.0
2011-10-28 10:10:00,6.87,6.87,6.84,6.84,260000.0,6.87,6.87,6.84,6.84,260000.0
2011-10-28 10:15:00,6.85,6.87,6.85,6.86,310000.0,6.85,6.87,6.85,6.86,310000.0
2011-10-28 10:20:00,6.86,6.87,6.86,6.87,345000.0,6.86,6.87,6.86,6.87,345000.0
2011-10-28 10:25:00,6.87,6.88,6.86,6.86,335000.0,6.87,6.88,6.86,6.86,335000.0
2011-10-28 10:30:00,6.86,6.87,6.86,6.86,405000.0,6.86,6.87,6.86,6.86,405000.0
2011-10-28 10:35:00,6.87,6.87,6.86,6.87,510000.0,6.87,6.87,6.86,6.87,510000.0
2011-10-28 10:40:00,6.87,6.87,6.84,6.85,440000.0,6.87,6.87,6.84,6.85,440000.0
2011-10-28 10:45:00,6.86,6.86,6.85,6.85,190000.0,6.86,6.86,6.85,6.85,190000.0
2011-10-28 10:50:00,6.86,6.86,6.85,6.86,185000.0,6.86,6.86,6.85,6.86,185000.0
2011-10-28 10:55:00,6.86,6.86,6.85,6.85,185000.0,6.86,6.86,6.85,6.85,185000.0
2011-10-28 11:00:00,6.86,6.86,6.85,6.86,550000.0,6.86,6.86,6.85,6.86,550000.0
2011-10-28 11:05:00,6.86,6.87,6.85,6.86,210000.0,6.86,6.87,6.85,6.86,210000.0
2011-10-28 11:10:00,6.86,6.86,6.86,6.86,75000.0,6.86,6.86,6.86,6.86,75000.0
2011-10-28 11:15:00,6.86,6.86,6.85,6.85,65000.0,6.86,6.86,6.85,6.85,65000.0
2011-10-28 11:20:00,6.85,6.86,6.85,6.86,210000.0,6.85,6.86,6.85,6.86,210000.0
2011-10-28 11:25:00,6.86,6.86,6.86,6.86,250000.0,6.86,6.86,6.86,6.86,250000.0
2011-10-28 11:30:00,6.86,6.87,6.86,6.86,470000.0,6.86,6.87,6.86,6.86,470000.0
2011-10-28 11:35:00,6.85,6.86,6.84,6.85,140000.0,6.85,6.86,6.84,6.85,140000.0
2011-10-28 11:40:00,6.85,6.85,6.82,6.83,460000.0,6.85,6.85,6.82,6.83,460000.0
2011-10-28 11:45:00,6.83,6.84,6.81,6.82,680000.0,6.83,6.84,6.81,6.82,680000.0
2011-10-28 11:50:00,6.83,6.83,6.81,6.81,85000.0,6.83,6.83,6.81,6.81,85000.0
2011-10-28 11:55:00,6.81,6.82,6.81,6.81,240000.0,6.81,6.82,6.81,6.81,240000.0
2011-10-28 12:00:00,6.81,6.81,6.79,6.81,275000.0,6.81,6.81,6.79,6.81,275000.0
2011-10-28 12:05:00,6.81,6.81,6.8,6.81,195000.0,6.81,6.81,6.8,6.81,195000.0
2011-10-28 12:10:00,6.8,6.81,6.8,6.8,160000.0,6.8,6.81,6.8,6.8,160000.0
2011-10-28 12:15:00,6.8,6.8,6.79,6.79,180000.0,6.8,6.8,6.79,6.79,180000.0
2011-10-28 12:20:00,6.79,6.8,6.79,6.79,105000.0,6.79,6.8,6.79,6.79,105000.0
2011-10-28 12:25:00,6.79,6.8,6.79,6.8,55000.0,6.79,6.8,6.79,6.8,55000.0
2011-10-28 12:30:00,6.79,6.79,6.78,6.78,195000.0,6.79,6.79,6.78,6.78,195000.0
2011-10-28 12:35:00,6.79,6.79,6.78,6.78,50000.0,6.79,6.79,6.78,6.78,50000.0
2011-10-28 12:40:00,6.78,6.79,6.78,6.78,110000.0,6.78,6.79,6.78,6.78,110000.0
2011-10-28 12:45:00,6.78,6.79,6.77,6.79,100000.0,6.78,6.79,6.77,6.79,100000.0
2011-10-28 12:50:00,6.79,6.79,6.78,6.78,155000.0,6.79,6.79,6.78,6.78,155000.0
2011-10-28 12:55:00,6.78,6.8,6.78,6.79,100000.0,6.78,6.8,6.78,6.79,100000.0
2011-10-28 13:00:00,6.8,6.81,6.8,6.8,130000.0,6.8,6.81,6.8,6.8,130000.0
2011-10-28 13:05:00,6.8,6.8,6.8,6.8,120000.0,6.8,6.8,6.8,6.8,120000.0
2011-10-28 13:10:00,6.8,6.8,6.8,6.8,75000.0,6.8,6.8,6.8,6.8,75000.0
2011-10-28 13:15:00,6.8,6.8,6.79,6.79,60000.0,6.8,6.8,6.79,6.79,60000.0
2011-10-28 13:20:00,6.8,6.81,6.79,6.8,125000.0,6.8,6.81,6.79,6.8,125000.0
2011-10-28 13:25:00,6.8,6.81,6.8,6.8,100000.0,6.8,6.81,6.8,6.8,100000.0
2011-10-28 13:30:00,6.8,6.8,6.8,6.8,105000.0,6.8,6.8,6.8,6.8,105000.0
2011-10-28 13:35:00,6.8,6.81,6.8,6.8,185000.0,6.8,6.81,6.8,6.8,185000.0
2011-10-28 13:40:00,6.8,6.8,6.8,6.8,155000.0,6.8,6.8,6.8,6.8,155000.0
2011-10-28 13:45:00,6.8,6.8,6.8,6.8,80000.0,6.8,6.8,6.8,6.8,80000.0
2011-10-28 13:50:00,6.8,6.81,6.8,6.8,160000.0,6.8,6.81,6.8,6.8,160000.0
2011-10-28 13:55:00,6.8,6.81,6.8,6.8,45000.0,6.8,6.81,6.8,6.8,45000.0
2011-10-28 14:00:00,6.8,6.8,6.8,6.8,80000.0,6.8,6.8,6.8,6.8,80000.0
2011-10-28 14:05:00,6.8,6.81,6.79,6.81,175000.0,6.8,6.81,6.79,6.81,175000.0
2011-10-28 14:10:00,6.8,6.81,6.8,6.8,85000.0,6.8,6.81,6.8,6.8,85000.0
2011-10-28 14:15:00,6.8,6.8,6.79,6.79,160000.0,6.8,6.8,6.79,6.79,160000.0
2011-10-28 14:20:00,6.79,6.8,6.78,6.79,840000.0,6.79,6.8,6.78,6.79,840000.0
2011-10-28 14:25:00,6.79,6.79,6.78,6.78,195000.0,6.79,6.79,6.78,6.78,195000.0
2011-10-28 14:30:00,6.78,6.79,6.78,6.79,265000.0,6.78,6.79,6.78,6.79,265000.0
2011-10-28 14:35:00,6.78,6.78,6.78,6.78,25000.0,6.78,6.78,6.78,6.78,25000.0
2011-10-28 14:40:00,6.78,6.78,6.78,6.78,310000.0,6.78,6.78,6.78,6.78,310000.0
2011-10-28 14:45:00,6.78,6.78,6.78,6.78,135000.0,6.78,6.78,6.78,6.78,135000.0
2011-10-28 14:50:00,6.78,6.78,6.77,6.77,365000.0,6.78,6.78,6.77,6.77,365000.0
2011-10-28 14:55:00,6.77,6.77,6.77,6.77,165000.0,6.77,6.77,6.77,6.77,165000.0
2011-10-28 15:00:00,6.77,6.79,6.77,6.79,835000.0,6.77,6.79,6.77,6.79,835000.0
2011-10-28 15:05:00,6.79,6.8,6.79,6.8,145000.0,6.79,6.8,6.79,6.8,145000.0
2011-10-28 15:10:00,6.8,6.81,6.79,6.8,135000.0,6.8,6.81,6.79,6.8,135000.0
2011-10-28 15:15:00,6.8,6.81,6.79,6.8,155000.0,6.8,6.81,6.79,6.8,155000.0
2011-10-28 15:20:00,6.8,6.82,6.8,6.82,255000.0,6.8,6.82,6.8,6.82,255000.0
2011-10-28 15:25:00,6.82,6.83,6.82,6.83,365000.0,6.82,6.83,6.82,6.83,365000.0
2011-10-28 15:30:00,6.83,6.84,6.82,6.84,410000.0,6.83,6.84,6.82,6.84,410000.0
2011-10-28 15:35:00,6.84,6.84,6.83,6.84,460000.0,6.84,6.84,6.83,6.84,460000.0
2011-10-28 15:40:00,6.83,6.85,6.83,6.84,1090000.0,6.83,6.85,6.83,6.84,1090000.0
2011-10-28 15:45:00,6.84,6.85,6.84,6.84,630000.0,6.84,6.85,6.84,6.84,630000.0
2011-10-28 15:50:00,6.84,6.85,6.84,6.84,665000.0,6.84,6.85,6.84,6.84,665000.0
2011-10-28 15:55:00,6.84,6.84,6.82,6.83,555000.0,6.84,6.84,6.82,6.83,555000.0
2011-10-31 09:30:00,6.78,6.87,6.73,6.87,945000.0,6.78,6.87,6.73,6.87,945000.0
2011-10-31 09:35:00,6.86,6.86,6.82,6.82,665000.0,6.86,6.86,6.82,6.82,665000.0
2011-10-31 09:40:00,6.83,6.85,6.82,6.82,800000.0,6.83,6.85,6.82,6.82,800000.0
2011-10-31 09:45:00,6.82,6.83,6.79,6.8,590000.0,6.82,6.83,6.79,6.8,590000.0
2011-10-31 09:50:00,6.8,6.88,6.8,6.85,1445000.0,6.8,6.88,6.8,6.85,1445000.0
2011-10-31 09:55:00,6.85,6.87,6.83,6.86,410000.0,6.85,6.87,6.83,6.86,410000.0
2011-10-31 10:00:00,6.87,6.88,6.85,6.86,555000.0,6.87,6.88,6.85,6.86,555000.0
2011-10-31 10:05:00,6.87,6.94,6.87,6.91,3225000.0,6.87,6.94,6.87,6.91,3225000.0
2011-10-31 10:10:00,6.92,6.92,6.91,6.92,1040000.0,6.92,6.92,6.91,6.92,1040000.0
2011-10-31 10:15:00,6.92,6.93,6.92,6.92,1265000.0,6.92,6.93,6.92,6.92,1265000.0
2011-10-31 10:20:00,6.93,6.93,6.91,6.92,1515000.0,6.93,6.93,6.91,6.92,1515000.0
2011-10-31 10:25:00,6.92,6.96,6.92,6.94,1050000.0,6.92,6.96,6.92,6.94,1050000.0
2011-10-31 10:30:00,6.95,6.96,6.94,6.95,2780000.0,6.95,6.96,6.94,6.95,2780000.0
2011-10-31 10:35:00,6.95,6.96,6.94,6.96,1610000.0,6.95,6.96,6.94,6.96,1610000.0
2011-10-31 10:40:00,6.95,6.95,6.93,6.94,825000.0,6.95,6.95,6.93,6.94,825000.0
2011-10-31 10:45:00,6.94,6.94,6.92,6.92,510000.0,6.94,6.94,6.92,6.92,510000.0
2011-10-31 10:50:00,6.93,6.94,6.89,6.89,1440000.0,6.93,6.94,6.89,6.89,1440000.0
2011-10-31 10:55:00,6.89,6.91,6.89,6.9,740000.0,6.89,6.91,6.89,6.9,740000.0
2011-10-31 11:00:00,6.9,6.91,6.88,6.89,670000.0,6.9,6.91,6.88,6.89,670000.0
2011-10-31 11:05:00,6.89,6.89,6.85,6.86,1155000.0,6.89,6.89,6.85,6.86,1155000.0
2011-10-31 11:10:00,6.86,6.87,6.85,6.86,470000.0,6.86,6.87,6.85,6.86,470000.0
2011-10-31 11:15:00,6.85,6.85,6.8,6.8,2010000.0,6.85,6.85,6.8,6.8,2010000.0
2011-10-31 11:20:00,6.8,6.82,6.8,6.8,1850000.0,6.8,6.82,6.8,6.8,1850000.0
2011-10-31 11:25:00,6.8,6.82,6.8,6.81,495000.0,6.8,6.82,6.8,6.81,495000.0
2011-10-31 11:30:00,6.81,6.83,6.81,6.83,665000.0,6.81,6.83,6.81,6.83,665000.0
2011-10-31 11:35:00,6.83,6.84,6.82,6.83,365000.0,6.83,6.84,6.82,6.83,365000.0
2011-10-31 11:40:00,6.83,6.84,6.83,6.83,510000.0,6.83,6.84,6.83,6.83,510000.0
2011-10-31 11:45:00,6.83,6.83,6.82,6.83,205000.0,6.83,6.83,6.82,6.83,205000.0
2011-10-31 11:50:00,6.83,6.83,6.82,6.83,210000.0,6.83,6.83,6.82,6.83,210000.0
2011-10-31 11:55:00,6.82,6.83,6.8,6.8,975000.0,6.82,6.83,6.8,6.8,975000.0
2011-10-31 12:00:00,6.8,6.82,6.8,6.81,345000.0,6.8,6.82,6.8,6.81,345000.0
2011-10-31 12:05:00,6.81,6.82,6.8,6.81,185000.0,6.81,6.82,6.8,6.81,185000.0
2011-10-31 12:10:00,6.8,6.81,6.8,6.8,290000.0,6.8,6.81,6.8,6.8,290000.0
2011-10-31 12:15:00,6.8,6.8,6.76,6.76,1165000.0,6.8,6.8,6.76,6.76,1165000.0
2011-10-31 12:20:00,6.77,6.78,6.76,6.77,185000.0,6.77,6.78,6.76,6.77,185000.0
2011-10-31 12:25:00,6.77,6.77,6.75,6.75,400000.0,6.77,6.77,6.75,6.75,400000.0
2011-10-31 12:30:00,6.75,6.76,6.75,6.76,200000.0,6.75,6.76,6.75,6.76,200000.0
2011-10-31 12:35:00,6.76,6.76,6.75,6.76,100000.0,6.76,6.76,6.75,6.76,100000.0
2011-10-31 12:40:00,6.76,6.76,6.76,6.76,275000.0,6.76,6.76,6.76,6.76,275000.0
2011-10-31 12:45:00,6.76,6.77,6.75,6.77,540000.0,6.76,6.77,6.75,6.77,540000.0
2011-10-31 12:50:00,6.76,6.77,6.76,6.76,50000.0,6.76,6.77,6.76,6.76,50000.0
2011-10-31 12:55:00,6.77,6.78,6.76,6.76,325000.0,6.77,6.78,6.76,6.76,325000.0
2011-10-31 13:00:00,6.76,6.77,6.76,6.77,350000.0,6.76,6.77,6.76,6.77,350000.0
2011-10-31 13:05:00,6.77,6.77,6.76,6.76,290000.0,6.77,6.77,6.76,6.76,290000.0
2011-10-31 13:10:00,6.76,6.76,6.75,6.76,85000.0,6.76,6.76,6.75,6.76,85000.0
2011-10-31 13:15:00,6.76,6.77,6.76,6.77,160000.0,6.76,6.77,6.76,6.77,160000.0
2011-10-31 13:20:00,6.76,6.77,6.76,6.76,100000.0,6.76,6.77,6.76,6.76,100000.0
2011-10-31 13:25:00,6.76,6.77,6.76,6.76,95000.0,6.76,6.77,6.76,6.76,95000.0
2011-10-31 13:30:00,6.76,6.77,6.76,6.76,110000.0,6.76,6.77,6.76,6.76,110000.0
2011-10-31 13:35:00,6.77,6.78,6.77,6.78,305000.0,6.77,6.78,6.77,6.78,305000.0
2011-10-31 13:40:00,6.78,6.79,6.77,6.78,215000.0,6.78,6.79,6.77,6.78,215000.0
2011-10-31 13:45:00,6.78,6.79,6.78,6.79,295000.0,6.78,6.79,6.78,6.79,295000.0
2011-10-31 13:50:00,6.8,6.8,6.79,6.79,255000.0,6.8,6.8,6.79,6.79,255000.0
2011-10-31 13:55:00,6.79,6.79,6.78,6.79,370000.0,6.79,6.79,6.78,6.79,370000.0
2011-10-31 14:00:00,6.78,6.79,6.78,6.79,110000.0,6.78,6.79,6.78,6.79,110000.0
2011-10-31 14:05:00,6.79,6.79,6.78,6.79,125000.0,6.79,6.79,6.78,6.79,125000.0
2011-10-31 14:10:00,6.78,6.79,6.77,6.77,285000.0,6.78,6.79,6.77,6.77,285000.0
2011-10-31 14:15:00,6.78,6.78,6.76,6.77,135000.0,6.78,6.78,6.76,6.77,135000.0
2011-10-31 14:20:00,6.77,6.78,6.77,6.77,75000.0,6.77,6.78,6.77,6.77,75000.0
2011-10-31 14:25:00,6.77,6.78,6.76,6.77,140000.0,6.77,6.78,6.76,6.77,140000.0
2011-10-31 14:30:00,6.78,6.78,6.77,6.77,190000.0,6.78,6.78,6.77,6.77,190000.0
2011-10-31 14:35:00,6.77,6.77,6.75,6.76,335000.0,6.77,6.77,6.75,6.76,335000.0
2011-10-31 14:40:00,6.75,6.76,6.75,6.76,150000.0,6.75,6.76,6.75,6.76,150000.0
2011-10-31 14:45:00,6.75,6.76,6.75,6.75,340000.0,6.75,6.76,6.75,6.75,340000.0
2011-10-31 14:50:00,6.75,6.77,6.75,6.76,210000.0,6.75,6.77,6.75,6.76,210000.0
2011-10-31 14:55:00,6.77,6.78,6.76,6.77,185000.0,6.77,6.78,6.76,6.77,185000.0
2011-10-31 15:00:00,6.77,6.78,6.76,6.77,275000.0,6.77,6.78,6.76,6.77,275000.0
2011-10-31 15:05:00,6.77,6.78,6.77,6.77,175000.0,6.77,6.78,6.77,6.77,175000.0
2011-10-31 15:10:00,6.76,6.77,6.76,6.76,220000.0,6.76,6.77,6.76,6.76,220000.0
2011-10-31 15:15:00,6.76,6.77,6.75,6.75,465000.0,6.76,6.77,6.75,6.75,465000.0
2011-10-31 15:20:00,6.75,6.77,6.75,6.76,475000.0,6.75,6.77,6.75,6.76,475000.0
2011-10-31 15:25:00,6.76,6.76,6.75,6.75,435000.0,6.76,6.76,6.75,6.75,435000.0
2011-10-31 15:30:00,6.76,6.77,6.75,6.77,295000.0,6.76,6.77,6.75,6.77,295000.0
2011-10-31 15:35:00,6.77,6.78,6.76,6.76,805000.0,6.77,6.78,6.76,6.76,805000.0
2011-10-31 15:40:00,6.76,6.78,6.76,6.77,645000.0,6.76,6.78,6.76,6.77,645000.0
2011-10-31 15:45:00,6.77,6.77,6.75,6.76,565000.0,6.77,6.77,6.75,6.76,565000.0
2011-10-31 15:50:00,6.76,6.76,6.75,6.75,950000.0,6.76,6.76,6.75,6.75,950000.0
2011-10-31 15:55:00,6.75,6.75,6.72,6.73,2255000.0,6.75,6.75,6.72,6.73,2255000.0
2011-11-01 09:30:00,6.53,6.62,6.53,6.62,1445000.0,6.53,6.62,6.53,6.62,1445000.0
2011-11-01 09:35:00,6.61,6.66,6.48,6.58,2560000.0,6.61,6.66,6.48,6.58,2560000.0
2011-11-01 09:40:00,6.59,6.63,6.58,6.61,1225000.0,6.59,6.63,6.58,6.61,1225000.0
2011-11-01 09:45:00,6.61,6.63,6.61,6.62,900000.0,6.61,6.63,6.61,6.62,900000.0
2011-11-01 09:50:00,6.62,6.65,6.62,6.65,1260000.0,6.62,6.65,6.62,6.65,1260000.0
2011-11-01 09:55:00,6.64,6.67,6.64,6.65,1495000.0,6.64,6.67,6.64,6.65,1495000.0
2011-11-01 10:00:00,6.64,6.64,6.61,6.64,625000.0,6.64,6.64,6.61,6.64,625000.0
2011-11-01 10:05:00,6.63,6.64,6.61,6.62,545000.0,6.63,6.64,6.61,6.62,545000.0
2011-11-01 10:10:00,6.62,6.63,6.6,6.62,530000.0,6.62,6.63,6.6,6.62,530000.0
2011-11-01 10:15:00,6.62,6.65,6.62,6.64,470000.0,6.62,6.65,6.62,6.64,470000.0
2011-11-01 10:20:00,6.64,6.64,6.62,6.64,525000.0,6.64,6.64,6.62,6.64,525000.0
2011-11-01 10:25:00,6.64,6.66,6.64,6.64,585000.0,6.64,6.66,6.64,6.64,585000.0
2011-11-01 10:30:00,6.64,6.67,6.63,6.67,895000.0,6.64,6.67,6.63,6.67,895000.0
2011-11-01 10:35:00,6.67,6.67,6.65,6.67,285000.0,6.67,6.67,6.65,6.67,285000.0
2011-11-01 10:40:00,6.67,6.68,6.66,6.67,520000.0,6.67,6.68,6.66,6.67,520000.0
2011-11-01 10:45:00,6.67,6.67,6.65,6.67,570000.0,6.67,6.67,6.65,6.67,570000.0
2011-11-01 10:50:00,6.67,6.69,6.65,6.67,540000.0,6.67,6.69,6.65,6.67,540000.0
2011-11-01 10:55:00,6.67,6.68,6.65,6.66,450000.0,6.67,6.68,6.65,6.66,450000.0
2011-11-01 11:00:00,6.67,6.67,6.64,6.65,710000.0,6.67,6.67,6.64,6.65,710000.0
2011-11-01 11:05:00,6.65,6.65,6.63,6.64,220000.0,6.65,6.65,6.63,6.64,220000.0
2011-11-01 11:10:00,6.64,6.65,6.64,6.65,185000.0,6.64,6.65,6.64,6.65,185000.0
2011-11-01 11:15:00,6.65,6.66,6.65,6.66,330000.0,6.65,6.66,6.65,6.66,330000.0
2011-11-01 11:20:00,6.65,6.66,6.64,6.64,475000.0,6.65,6.66,6.64,6.64,475000.0
2011-11-01 11:25:00,6.65,6.66,6.63,6.64,285000.0,6.65,6.66,6.63,6.64,285000.0
2011-11-01 11:30:00,6.64,6.64,6.62,6.63,380000.0,6.64,6.64,6.62,6.63,380000.0
2011-11-01 11:35:00,6.63,6.64,6.63,6.63,170000.0,6.63,6.64,6.63,6.63,170000.0
2011-11-01 11:40:00,6.63,6.64,6.61,6.62,610000.0,6.63,6.64,6.61,6.62,610000.0
2011-11-01 11:45:00,6.62,6.64,6.61,6.63,190000.0,6.62,6.64,6.61,6.63,190000.0
2011-11-01 11:50:00,6.61,6.63,6.6,6.61,910000.0,6.61,6.63,6.6,6.61,910000.0
2011-11-01 11:55:00,6.61,6.61,6.6,6.6,110000.0,6.61,6.61,6.6,6.6,110000.0
2011-11-01 12:00:00,6.6,6.61,6.59,6.6,455000.0,6.6,6.61,6.59,6.6,455000.0
2011-11-01 12:05:00,6.6,6.62,6.59,6.61,230000.0,6.6,6.62,6.59,6.61,230000.0
2011-11-01 12:10:00,6.61,6.62,6.6,6.62,235000.0,6.61,6.62,6.6,6.62,235000.0
2011-11-01 12:15:00,6.62,6.62,6.58,6.59,285000.0,6.62,6.62,6.58,6.59,285000.0
2011-11-01 12:20:00,6.59,6.59,6.58,6.59,115000.0,6.59,6.59,6.58,6.59,115000.0
2011-11-01 12:25:00,6.59,6.6,6.58,6.58,135000.0,6.59,6.6,6.58,6.58,135000.0
2011-11-01 12:30:00,6.58,6.6,6.58,6.59,195000.0,6.58,6.6,6.58,6.59,195000.0
2011-11-01 12:35:00,6.59,6.6,6.59,6.59,320000.0,6.59,6.6,6.59,6.59,320000.0
2011-11-01 12:40:00,6.6,6.6,6.56,6.57,525000.0,6.6,6.6,6.56,6.57,525000.0
2011-11-01 12:45:00,6.58,6.58,6.55,6.55,600000.0,6.58,6.58,6.55,6.55,600000.0
2011-11-01 12:50:00,6.55,6.55,6.53,6.53,435000.0,6.55,6.55,6.53,6.53,435000.0
2011-11-01 12:55:00,6.54,6.54,6.53,6.53,310000.0,6.54,6.54,6.53,6.53,310000.0
2011-11-01 13:00:00,6.53,6.54,6.52,6.52,805000.0,6.53,6.54,6.52,6.52,805000.0
2011-11-01 13:05:00,6.52,6.54,6.51,6.52,655000.0,6.52,6.54,6.51,6.52,655000.0
2011-11-01 13:10:00,6.51,6.52,6.51,6.51,715000.0,6.51,6.52,6.51,6.51,715000.0
2011-11-01 13:15:00,6.51,6.54,6.51,6.53,780000.0,6.51,6.54,6.51,6.53,780000.0
2011-11-01 13:20:00,6.53,6.53,6.52,6.53,210000.0,6.53,6.53,6.52,6.53,210000.0
2011-11-01 13:25:00,6.53,6.57,6.52,6.57,525000.0,6.53,6.57,6.52,6.57,525000.0
2011-11-01 13:30:00,6.56,6.6,6.56,6.59,565000.0,6.56,6.6,6.56,6.59,565000.0
2011-11-01 13:35:00,6.59,6.61,6.59,6.59,700000.0,6.59,6.61,6.59,6.59,700000.0
2011-11-01 13:40:00,6.6,6.6,6.58,6.6,445000.0,6.6,6.6,6.58,6.6,445000.0
2011-11-01 13:45:00,6.59,6.61,6.59,6.6,310000.0,6.59,6.61,6.59,6.6,310000.0
2011-11-01 13:50:00,6.59,6.61,6.58,6.59,355000.0,6.59,6.61,6.58,6.59,355000.0
2011-11-01 13:55:00,6.59,6.59,6.57,6.58,270000.0,6.59,6.59,6.57,6.58,270000.0
2011-11-01 14:00:00,6.58,6.6,6.57,6.59,515000.0,6.58,6.6,6.57,6.59,515000.0
2011-11-01 14:05:00,6.59,6.61,6.59,6.6,455000.0,6.59,6.61,6.59,6.6,455000.0
2011-11-01 14:10:00,6.61,6.61,6.6,6.61,425000.0,6.61,6.61,6.6,6.61,425000.0
2011-11-01 14:15:00,6.61,6.61,6.6,6.6,430000.0,6.61,6.61,6.6,6.6,430000.0
2011-11-01 14:20:00,6.6,6.62,6.6,6.62,365000.0,6.6,6.62,6.6,6.62,365000.0
2011-11-01 14:25:00,6.62,6.63,6.6,6.62,345000.0,6.62,6.63,6.6,6.62,345000.0
2011-11-01 14:30:00,6.61,6.62,6.6,6.6,525000.0,6.61,6.62,6.6,6.6,525000.0
2011-11-01 14:35:00,6.6,6.6,6.58,6.58,435000.0,6.6,6.6,6.58,6.58,435000.0
2011-11-01 14:40:00,6.59,6.59,6.58,6.59,145000.0,6.59,6.59,6.58,6.59,145000.0
2011-11-01 14:45:00,6.59,6.6,6.59,6.59,190000.0,6.59,6.6,6.59,6.59,190000.0
2011-11-01 14:50:00,6.6,6.6,6.58,6.58,240000.0,6.6,6.6,6.58,6.58,240000.0
2011-11-01 14:55:00,6.58,6.59,6.57,6.59,260000.0,6.58,6.59,6.57,6.59,260000.0
2011-11-01 15:00:00,6.59,6.6,6.56,6.57,475000.0,6.59,6.6,6.56,6.57,475000.0
2011-11-01 15:05:00,6.58,6.58,6.57,6.57,160000.0,6.58,6.58,6.57,6.57,160000.0
2011-11-01 15:10:00,6.57,6.59,6.57,6.59,160000.0,6.57,6.59,6.57,6.59,160000.0
2011-11-01 15:15:00,6.59,6.59,6.57,6.59,580000.0,6.59,6.59,6.57,6.59,580000.0
2011-11-01 15:20:00,6.59,6.59,6.57,6.58,400000.0,6.59,6.59,6.57,6.58,400000.0
2011-11-01 15:25:00,6.58,6.6,6.58,6.6,405000.0,6.58,6.6,6.58,6.6,405000.0
2011-11-01 15:30:00,6.6,6.62,6.59,6.61,445000.0,6.6,6.62,6.59,6.61,445000.0
2011-11-01 15:35:00,6.61,6.63,6.61,6.63,590000.0,6.61,6.63,6.61,6.63,590000.0
2011-11-01 15:40:00,6.63,6.63,6.59,6.59,730000.0,6.63,6.63,6.59,6.59,730000.0
2011-11-01 15:45:00,6.6,6.6,6.57,6.58,850000.0,6.6,6.6,6.57,6.58,850000.0
2011-11-01 15:50:00,6.57,6.58,6.55,6.56,1395000.0,6.57,6.58,6.55,6.56,1395000.0
2011-11-01 15:55:00,6.56,6.57,6.55,6.56,1765000.0,6.56,6.57,6.55,6.56,1765000.0
2011-11-02 09:30:00,6.66,6.66,6.62,6.64,515000.0,6.66,6.66,6.62,6.64,515000.0
2011-11-02 09:35:00,6.64,6.65,6.6,6.61,520000.0,6.64,6.65,6.6,6.61,520000.0
2011-11-02 09:40:00,6.61,6.63,6.61,6.62,315000.0,6.61,6.63,6.61,6.62,315000.0
2011-11-02 09:45:00,6.64,6.64,6.62,6.63,405000.0,6.64,6.64,6.62,6.63,405000.0
2011-11-02 09:50:00,6.63,6.63,6.61,6.61,295000.0,6.63,6.63,6.61,6.61,295000.0
2011-11-02 09:55:00,6.61,6.61,6.6,6.61,175000.0,6.61,6.61,6.6,6.61,175000.0
2011-11-02 10:00:00,6.61,6.62,6.58,6.58,720000.0,6.61,6.62,6.58,6.58,720000.0
2011-11-02 10:05:00,6.58,6.59,6.58,6.59,295000.0,6.58,6.59,6.58,6.59,295000.0
2011-11-02 10:10:00,6.59,6.6,6.57,6.58,305000.0,6.59,6.6,6.57,6.58,305000.0
2011-11-02 10:15:00,6.58,6.58,6.55,6.56,510000.0,6.58,6.58,6.55,6.56,510000.0
2011-11-02 10:20:00,6.57,6.57,6.56,6.57,425000.0,6.57,6.57,6.56,6.57,425000.0
2011-11-02 10:25:00,6.57,6.59,6.57,6.58,305000.0,6.57,6.59,6.57,6.58,305000.0
2011-11-02 10:30:00,6.57,6.58,6.57,6.57,185000.0,6.57,6.58,6.57,6.57,185000.0
2011-11-02 10:35:00,6.58,6.6,6.57,6.59,275000.0,6.58,6.6,6.57,6.59,275000.0
2011-11-02 10:40:00,6.59,6.61,6.59,6.61,465000.0,6.59,6.61,6.59,6.61,465000.0
2011-11-02 10:45:00,6.61,6.62,6.6,6.62,410000.0,6.61,6.62,6.6,6.62,410000.0
2011-11-02 10:50:00,6.62,6.64,6.6,6.62,600000.0,6.62,6.64,6.6,6.62,600000.0
2011-11-02 10:55:00,6.62,6.63,6.6,6.6,405000.0,6.62,6.63,6.6,6.6,405000.0
2011-11-02 11:00:00,6.59,6.61,6.59,6.6,395000.0,6.59,6.61,6.59,6.6,395000.0
2011-11-02 11:05:00,6.6,6.61,6.59,6.59,790000.0,6.6,6.61,6.59,6.59,790000.0
2011-11-02 11:10:00,6.6,6.6,6.58,6.58,550000.0,6.6,6.6,6.58,6.58,550000.0
2011-11-02 11:15:00,6.58,6.59,6.58,6.58,105000.0,6.58,6.59,6.58,6.58,105000.0
2011-11-02 11:20:00,6.58,6.58,6.57,6.58,295000.0,6.58,6.58,6.57,6.58,295000.0
2011-11-02 11:25:00,6.58,6.58,6.56,6.56,220000.0,6.58,6.58,6.56,6.56,220000.0
2011-11-02 11:30:00,6.56,6.57,6.56,6.56,185000.0,6.56,6.57,6.56,6.56,185000.0
2011-11-02 11:35:00,6.57,6.57,6.55,6.56,395000.0,6.57,6.57,6.55,6.56,395000.0
2011-11-02 11:40:00,6.56,6.56,6.55,6.55,150000.0,6.56,6.56,6.55,6.55,150000.0
2011-11-02 11:45:00,6.55,6.56,6.54,6.56,75000.0,6.55,6.56,6.54,6.56,75000.0
2011-11-02 11:50:00,6.56,6.56,6.54,6.55,230000.0,6.56,6.56,6.54,6.55,230000.0
2011-11-02 11:55:00,6.55,6.56,6.55,6.56,165000.0,6.55,6.56,6.55,6.56,165000.0
2011-11-02 12:00:00,6.56,6.56,6.55,6.56,30000.0,6.56,6.56,6.55,6.56,30000.0
2011-11-02 12:05:00,6.56,6.56,6.55,6.56,115000.0,6.56,6.56,6.55,6.56,115000.0
2011-11-02 12:10:00,6.56,6.57,6.56,6.57,170000.0,6.56,6.57,6.56,6.57,170000.0
2011-11-02 12:15:00,6.56,6.57,6.56,6.56,160000.0,6.56,6.57,6.56,6.56,160000.0
2011-11-02 12:20:00,6.56,6.57,6.56,6.56,135000.0,6.56,6.57,6.56,6.56,135000.0
2011-11-02 12:25:00,6.57,6.57,6.56,6.57,140000.0,6.57,6.57,6.56,6.57,140000.0
2011-11-02 12:30:00,6.57,6.57,6.55,6.55,160000.0,6.57,6.57,6.55,6.55,160000.0
2011-11-02 12:35:00,6.55,6.57,6.55,6.57,275000.0,6.55,6.57,6.55,6.57,275000.0
2011-11-02 12:40:00,6.57,6.57,6.55,6.56,85000.0,6.57,6.57,6.55,6.56,85000.0
2011-11-02 12:45:00,6.55,6.56,6.54,6.55,175000.0,6.55,6.56,6.54,6.55,175000.0
2011-11-02 12:50:00,6.54,6.55,6.54,6.55,225000.0,6.54,6.55,6.54,6.55,225000.0
2011-11-02 12:55:00,6.55,6.55,6.53,6.53,290000.0,6.55,6.55,6.53,6.53,290000.0
2011-11-02 13:00:00,6.53,6.54,6.51,6.52,500000.0,6.53,6.54,6.51,6.52,500000.0
2011-11-02 13:05:00,6.51,6.52,6.5,6.5,255000.0,6.51,6.52,6.5,6.5,255000.0
2011-11-02 13:10:00,6.5,6.51,6.5,6.51,160000.0,6.5,6.51,6.5,6.51,160000.0
2011-11-02 13:15:00,6.51,6.52,6.51,6.51,195000.0,6.51,6.52,6.51,6.51,195000.0
2011-11-02 13:20:00,6.51,6.51,6.5,6.5,660000.0,6.51,6.51,6.5,6.5,660000.0
2011-11-02 13:25:00,6.5,6.5,6.5,6.5,570000.0,6.5,6.5,6.5,6.5,570000.0
2011-11-02 13:30:00,6.5,6.51,6.5,6.5,290000.0,6.5,6.51,6.5,6.5,290000.0
2011-11-02 13:35:00,6.5,6.51,6.5,6.51,365000.0,6.5,6.51,6.5,6.51,365000.0
2011-11-02 13:40:00,6.51,6.52,6.5,6.51,260000.0,6.51,6.52,6.5,6.51,260000.0
2011-11-02 13:45:00,6.52,6.53,6.51,6.51,375000.0,6.52,6.53,6.51,6.51,375000.0
2011-11-02 13:50:00,6.51,6.51,6.5,6.5,325000.0,6.51,6.51,6.5,6.5,325000.0
2011-11-02 13:55:00,6.5,6.51,6.5,6.51,420000.0,6.5,6.51,6.5,6.51,420000.0
2011-11-02 14:00:00,6.51,6.51,6.5,6.51,390000.0,6.51,6.51,6.5,6.51,390000.0
2011-11-02 14:05:00,6.51,6.52,6.5,6.51,420000.0,6.51,6.52,6.5,6.51,420000.0
2011-11-02 14:10:00,6.5,6.51,6.5,6.51,260000.0,6.5,6.51,6.5,6.51,260000.0
2011-11-02 14:15:00,6.51,6.52,6.5,6.51,125000.0,6.51,6.52,6.5,6.51,125000.0
2011-11-02 14:20:00,6.52,6.54,6.52,6.52,245000.0,6.52,6.54,6.52,6.52,245000.0
2011-11-02 14:25:00,6.52,6.53,6.51,6.52,495000.0,6.52,6.53,6.51,6.52,495000.0
2011-11-02 14:30:00,6.52,6.54,6.52,6.54,205000.0,6.52,6.54,6.52,6.54,205000.0
2011-11-02 14:35:00,6.54,6.55,6.54,6.54,205000.0,6.54,6.55,6.54,6.54,205000.0
2011-11-02 14:40:00,6.54,6.54,6.52,6.53,135000.0,6.54,6.54,6.52,6.53,135000.0
2011-11-02 14:45:00,6.53,6.55,6.53,6.53,460000.0,6.53,6.55,6.53,6.53,460000.0
2011-11-02 14:50:00,6.54,6.54,6.53,6.53,320000.0,6.54,6.54,6.53,6.53,320000.0
2011-11-02 14:55:00,6.53,6.54,6.52,6.53,275000.0,6.53,6.54,6.52,6.53,275000.0
2011-11-02 15:00:00,6.53,6.54,6.52,6.53,395000.0,6.53,6.54,6.52,6.53,395000.0
2011-11-02 15:05:00,6.53,6.54,6.53,6.54,225000.0,6.53,6.54,6.53,6.54,225000.0
2011-11-02 15:10:00,6.54,6.56,6.54,6.55,360000.0,6.54,6.56,6.54,6.55,360000.0
2011-11-02 15:15:00,6.55,6.57,6.55,6.57,340000.0,6.55,6.57,6.55,6.57,340000.0
2011-11-02 15:20:00,6.58,6.59,6.57,6.59,575000.0,6.58,6.59,6.57,6.59,575000.0
2011-11-02 15:25:00,6.59,6.59,6.58,6.58,745000.0,6.59,6.59,6.58,6.58,745000.0
2011-11-02 15:30:00,6.58,6.58,6.56,6.57,385000.0,6.58,6.58,6.56,6.57,385000.0
2011-11-02 15:35:00,6.57,6.59,6.56,6.58,360000.0,6.57,6.59,6.56,6.58,360000.0
2011-11-02 15:40:00,6.58,6.59,6.57,6.57,435000.0,6.58,6.59,6.57,6.57,435000.0
2011-11-02 15:45:00,6.58,6.59,6.56,6.58,900000.0,6.58,6.59,6.56,6.58,900000.0
2011-11-02 15:50:00,6.58,6.58,6.57,6.57,420000.0,6.58,6.58,6.57,6.57,420000.0
2011-11-02 15:55:00,6.58,6.59,6.58,6.59,1295000.0,6.58,6.59,6.58,6.59,1295000.0
2011-11-03 09:30:00,6.67,6.68,6.63,6.64,885000.0,6.67,6.68,6.63,6.64,885000.0
2011-11-03 09:35:00,6.63,6.64,6.6,6.63,870000.0,6.63,6.64,6.6,6.63,870000.0
2011-11-03 09:40:00,6.64,6.65,6.59,6.6,890000.0,6.64,6.65,6.59,6.6,890000.0
2011-11-03 09:45:00,6.61,6.65,6.6,6.65,1395000.0,6.61,6.65,6.6,6.65,1395000.0
2011-11-03 09:50:00,6.65,6.65,6.61,6.63,945000.0,6.65,6.65,6.61,6.63,945000.0
2011-11-03 09:55:00,6.62,6.64,6.61,6.62,1165000.0,6.62,6.64,6.61,6.62,1165000.0
2011-11-03 10:00:00,6.61,6.62,6.59,6.59,605000.0,6.61,6.62,6.59,6.59,605000.0
2011-11-03 10:05:00,6.58,6.62,6.58,6.61,795000.0,6.58,6.62,6.58,6.61,795000.0
2011-11-03 10:10:00,6.61,6.63,6.59,6.61,880000.0,6.61,6.63,6.59,6.61,880000.0
2011-11-03 10:15:00,6.6,6.62,6.59,6.61,510000.0,6.6,6.62,6.59,6.61,510000.0
2011-11-03 10:20:00,6.61,6.61,6.59,6.6,265000.0,6.61,6.61,6.59,6.6,265000.0
2011-11-03 10:25:00,6.6,6.61,6.59,6.59,430000.0,6.6,6.61,6.59,6.59,430000.0
2011-11-03 10:30:00,6.59,6.61,6.59,6.59,1460000.0,6.59,6.61,6.59,6.59,1460000.0
2011-11-03 10:35:00,6.6,6.61,6.59,6.6,440000.0,6.6,6.61,6.59,6.6,440000.0
2011-11-03 10:40:00,6.6,6.63,6.6,6.62,390000.0,6.6,6.63,6.6,6.62,390000.0
2011-11-03 10:45:00,6.62,6.63,6.62,6.63,265000.0,6.62,6.63,6.62,6.63,265000.0
2011-11-03 10:50:00,6.62,6.62,6.61,6.62,160000.0,6.62,6.62,6.61,6.62,160000.0
2011-11-03 10:55:00,6.62,6.63,6.62,6.62,1865000.0,6.62,6.63,6.62,6.62,1865000.0
2011-11-03 11:00:00,6.63,6.63,6.61,6.61,1475000.0,6.63,6.63,6.61,6.61,1475000.0
2011-11-03 11:05:00,6.61,6.64,6.61,6.62,425000.0,6.61,6.64,6.61,6.62,425000.0
2011-11-03 11:10:00,6.63,6.65,6.63,6.64,95000.0,6.63,6.65,6.63,6.64,95000.0
2011-11-03 11:15:00,6.64,6.64,6.62,6.64,405000.0,6.64,6.64,6.62,6.64,405000.0
2011-11-03 11:20:00,6.64,6.65,6.64,6.64,220000.0,6.64,6.65,6.64,6.64,220000.0
2011-11-03 11:25:00,6.64,6.67,6.64,6.67,525000.0,6.64,6.67,6.64,6.67,525000.0
2011-11-03 11:30:00,6.67,6.68,6.66,6.67,620000.0,6.67,6.68,6.66,6.67,620000.0
2011-11-03 11:35:00,6.68,6.68,6.67,6.68,545000.0,6.68,6.68,6.67,6.68,545000.0
2011-11-03 11:40:00,6.68,6.68,6.67,6.68,270000.0,6.68,6.68,6.67,6.68,270000.0
2011-11-03 11:45:00,6.68,6.69,6.67,6.68,255000.0,6.68,6.69,6.67,6.68,255000.0
2011-11-03 11:50:00,6.68,6.69,6.68,6.69,210000.0,6.68,6.69,6.68,6.69,210000.0
2011-11-03 11:55:00,6.69,6.69,6.67,6.67,250000.0,6.69,6.69,6.67,6.67,250000.0
2011-11-03 12:00:00,6.67,6.67,6.66,6.67,340000.0,6.67,6.67,6.66,6.67,340000.0
2011-11-03 12:05:00,6.67,6.68,6.66,6.67,260000.0,6.67,6.68,6.66,6.67,260000.0
2011-11-03 12:10:00,6.67,6.68,6.67,6.67,440000.0,6.67,6.68,6.67,6.67,440000.0
2011-11-03 12:15:00,6.67,6.68,6.67,6.68,575000.0,6.67,6.68,6.67,6.68,575000.0
2011-11-03 12:20:00,6.68,6.68,6.67,6.68,90000.0,6.68,6.68,6.67,6.68,90000.0
2011-11-03 12:25:00,6.68,6.69,6.67,6.68,225000.0,6.68,6.69,6.67,6.68,225000.0
2011-11-03 12:30:00,6.68,6.69,6.68,6.68,260000.0,6.68,6.69,6.68,6.68,260000.0
2011-11-03 12:35:00,6.69,6.69,6.68,6.68,500000.0,6.69,6.69,6.68,6.68,500000.0
2011-11-03 12:40:00,6.68,6.68,6.68,6.68,35000.0,6.68,6.68,6.68,6.68,35000.0
2011-11-03 12:45:00,6.68,6.69,6.68,6.69,250000.0,6.68,6.69,6.68,6.69,250000.0
2011-11-03 12:50:00,6.69,6.69,6.68,6.69,205000.0,6.69,6.69,6.68,6.69,205000.0
2011-11-03 12:55:00,6.7,6.7,6.69,6.7,195000.0,6.7,6.7,6.69,6.7,195000.0
2011-11-03 13:00:00,6.69,6.7,6.69,6.69,80000.0,6.69,6.7,6.69,6.69,80000.0
2011-11-03 13:05:00,6.69,6.71,6.69,6.71,395000.0,6.69,6.71,6.69,6.71,395000.0
2011-11-03 13:10:00,6.71,6.72,6.71,6.72,475000.0,6.71,6.72,6.71,6.72,475000.0
2011-11-03 13:15:00,6.72,6.73,6.71,6.72,445000.0,6.72,6.73,6.71,6.72,445000.0
2011-11-03 13:20:00,6.72,6.73,6.7,6.71,635000.0,6.72,6.73,6.7,6.71,635000.0
2011-11-03 13:25:00,6.71,6.71,6.7,6.7,1005000.0,6.71,6.71,6.7,6.7,1005000.0
2011-11-03 13:30:00,6.7,6.71,6.7,6.7,750000.0,6.7,6.71,6.7,6.7,750000.0
2011-11-03 13:35:00,6.7,6.71,6.7,6.7,700000.0,6.7,6.71,6.7,6.7,700000.0
2011-11-03 13:40:00,6.71,6.71,6.7,6.7,810000.0,6.71,6.71,6.7,6.7,810000.0
2011-11-03 13:45:00,6.7,6.72,6.7,6.72,1110000.0,6.7,6.72,6.7,6.72,1110000.0
2011-11-03 13:50:00,6.72,6.72,6.71,6.71,210000.0,6.72,6.72,6.71,6.71,210000.0
2011-11-03 13:55:00,6.72,6.72,6.7,6.7,350000.0,6.72,6.72,6.7,6.7,350000.0
2011-11-03 14:00:00,6.71,6.71,6.7,6.71,260000.0,6.71,6.71,6.7,6.71,260000.0
2011-11-03 14:05:00,6.71,6.72,6.7,6.71,485000.0,6.71,6.72,6.7,6.71,485000.0
2011-11-03 14:10:00,6.71,6.71,6.7,6.7,455000.0,6.71,6.71,6.7,6.7,455000.0
2011-11-03 14:15:00,6.7,6.72,6.7,6.7,310000.0,6.7,6.72,6.7,6.7,310000.0
2011-11-03 14:20:00,6.7,6.71,6.7,6.71,360000.0,6.7,6.71,6.7,6.71,360000.0
2011-11-03 14:25:00,6.71,6.71,6.71,6.71,390000.0,6.71,6.71,6.71,6.71,390000.0
2011-11-03 14:30:00,6.71,6.71,6.71,6.71,700000.0,6.71,6.71,6.71,6.71,700000.0
2011-11-03 14:35:00,6.71,6.71,6.7,6.71,225000.0,6.71,6.71,6.7,6.71,225000.0
2011-11-03 14:40:00,6.71,6.71,6.71,6.71,170000.0,6.71,6.71,6.71,6.71,170000.0
2011-11-03 14:45:00,6.71,6.71,6.7,6.71,205000.0,6.71,6.71,6.7,6.71,205000.0
2011-11-03 14:50:00,6.71,6.72,6.71,6.72,365000.0,6.71,6.72,6.71,6.72,365000.0
2011-11-03 14:55:00,6.71,6.72,6.71,6.72,190000.0,6.71,6.72,6.71,6.72,190000.0
2011-11-03 15:00:00,6.72,6.73,6.72,6.72,615000.0,6.72,6.73,6.72,6.72,615000.0
2011-11-03 15:05:00,6.72,6.73,6.72,6.73,460000.0,6.72,6.73,6.72,6.73,460000.0
2011-11-03 15:10:00,6.73,6.74,6.73,6.73,690000.0,6.73,6.74,6.73,6.73,690000.0
2011-11-03 15:15:00,6.73,6.73,6.72,6.73,395000.0,6.73,6.73,6.72,6.73,395000.0
2011-11-03 15:20:00,6.73,6.74,6.73,6.74,500000.0,6.73,6.74,6.73,6.74,500000.0
2011-11-03 15:25:00,6.74,6.75,6.74,6.75,280000.0,6.74,6.75,6.74,6.75,280000.0
2011-11-03 15:30:00,6.74,6.77,6.74,6.77,1120000.0,6.74,6.77,6.74,6.77,1120000.0
2011-11-03 15:35:00,6.77,6.77,6.75,6.75,565000.0,6.77,6.77,6.75,6.75,565000.0
2011-11-03 15:40:00,6.76,6.77,6.75,6.76,955000.0,6.76,6.77,6.75,6.76,955000.0
2011-11-03 15:45:00,6.77,6.77,6.76,6.76,475000.0,6.77,6.77,6.76,6.76,475000.0
2011-11-03 15:50:00,6.76,6.77,6.75,6.75,1145000.0,6.76,6.77,6.75,6.75,1145000.0
2011-11-03 15:55:00,6.75,6.76,6.74,6.74,995000.0,6.75,6.76,6.74,6.74,995000.0
2011-11-04 09:30:00,6.69,6.76,6.69,6.73,350000.0,6.69,6.76,6.69,6.73,350000.0
2011-11-04 09:35:00,6.73,6.78,6.72,6.75,680000.0,6.73,6.78,6.72,6.75,680000.0
2011-11-04 09:40:00,6.74,6.78,6.73,6.77,255000.0,6.74,6.78,6.73,6.77,255000.0
2011-11-04 09:45:00,6.78,6.8,6.77,6.77,995000.0,6.78,6.8,6.77,6.77,995000.0
2011-11-04 09:50:00,6.78,6.78,6.73,6.74,265000.0,6.78,6.78,6.73,6.74,265000.0
2011-11-04 09:55:00,6.74,6.76,6.74,6.76,585000.0,6.74,6.76,6.74,6.76,585000.0
2011-11-04 10:00:00,6.76,6.78,6.75,6.76,620000.0,6.76,6.78,6.75,6.76,620000.0
2011-11-04 10:05:00,6.76,6.76,6.75,6.75,250000.0,6.76,6.76,6.75,6.75,250000.0
2011-11-04 10:10:00,6.75,6.76,6.73,6.73,120000.0,6.75,6.76,6.73,6.73,120000.0
2011-11-04 10:15:00,6.74,6.74,6.72,6.73,260000.0,6.74,6.74,6.72,6.73,260000.0
2011-11-04 10:20:00,6.73,6.73,6.72,6.72,440000.0,6.73,6.73,6.72,6.72,440000.0
2011-11-04 10:25:00,6.73,6.73,6.72,6.73,115000.0,6.73,6.73,6.72,6.73,115000.0
2011-11-04 10:30:00,6.72,6.73,6.7,6.71,805000.0,6.72,6.73,6.7,6.71,805000.0
2011-11-04 10:35:00,6.71,6.72,6.71,6.71,275000.0,6.71,6.72,6.71,6.71,275000.0
2011-11-04 10:40:00,6.72,6.75,6.72,6.75,335000.0,6.72,6.75,6.72,6.75,335000.0
2011-11-04 10:45:00,6.74,6.76,6.74,6.75,115000.0,6.74,6.76,6.74,6.75,115000.0
2011-11-04 10:50:00,6.75,6.75,6.73,6.74,210000.0,6.75,6.75,6.73,6.74,210000.0
2011-11-04 10:55:00,6.74,6.76,6.74,6.76,125000.0,6.74,6.76,6.74,6.76,125000.0
2011-11-04 11:00:00,6.77,6.77,6.76,6.76,355000.0,6.77,6.77,6.76,6.76,355000.0
2011-11-04 11:05:00,6.76,6.76,6.75,6.76,130000.0,6.76,6.76,6.75,6.76,130000.0
2011-11-04 11:10:00,6.76,6.77,6.75,6.76,330000.0,6.76,6.77,6.75,6.76,330000.0
2011-11-04 11:15:00,6.75,6.76,6.74,6.75,390000.0,6.75,6.76,6.74,6.75,390000.0
2011-11-04 11:20:00,6.75,6.77,6.75,6.77,85000.0,6.75,6.77,6.75,6.77,85000.0
2011-11-04 11:25:00,6.75,6.77,6.75,6.77,185000.0,6.75,6.77,6.75,6.77,185000.0
2011-11-04 11:30:00,6.77,6.78,6.76,6.76,240000.0,6.77,6.78,6.76,6.76,240000.0
2011-11-04 11:35:00,6.76,6.77,6.75,6.77,200000.0,6.76,6.77,6.75,6.77,200000.0
2011-11-04 11:40:00,6.76,6.76,6.75,6.75,70000.0,6.76,6.76,6.75,6.75,70000.0
2011-11-04 11:45:00,6.76,6.76,6.75,6.75,95000.0,6.76,6.76,6.75,6.75,95000.0
2011-11-04 11:50:00,6.75,6.75,6.75,6.75,80000.0,6.75,6.75,6.75,6.75,80000.0
2011-11-04 11:55:00,6.74,6.76,6.74,6.74,170000.0,6.74,6.76,6.74,6.74,170000.0
2011-11-04 12:00:00,6.75,6.75,6.74,6.74,85000.0,6.75,6.75,6.74,6.74,85000.0
2011-11-04 12:05:00,6.74,6.74,6.74,6.74,95000.0,6.74,6.74,6.74,6.74,95000.0
2011-11-04 12:10:00,6.74,6.74,6.74,6.74,50000.0,6.74,6.74,6.74,6.74,50000.0
2011-11-04 12:15:00,6.75,6.75,6.75,6.75,155000.0,6.75,6.75,6.75,6.75,155000.0
2011-11-04 12:20:00,6.74,6.75,6.74,6.74,50000.0,6.74,6.75,6.74,6.74,50000.0
2011-11-04 12:25:00,6.75,6.75,6.74,6.75,45000.0,6.75,6.75,6.74,6.75,45000.0
2011-11-04 12:30:00,6.75,6.75,6.74,6.74,450000.0,6.75,6.75,6.74,6.74,450000.0
2011-11-04 12:35:00,6.74,6.74,6.73,6.74,410000.0,6.74,6.74,6.73,6.74,410000.0
2011-11-04 12:40:00,6.74,6.74,6.73,6.73,60000.0,6.74,6.74,6.73,6.73,60000.0
2011-11-04 12:45:00,6.73,6.74,6.73,6.74,120000.0,6.73,6.74,6.73,6.74,120000.0
2011-11-04 12:50:00,6.73,6.74,6.73,6.74,60000.0,6.73,6.74,6.73,6.74,60000.0
2011-11-04 12:55:00,6.73,6.74,6.73,6.73,90000.0,6.73,6.74,6.73,6.73,90000.0
2011-11-04 13:00:00,6.73,6.73,6.73,6.73,60000.0,6.73,6.73,6.73,6.73,60000.0
2011-11-04 13:05:00,6.73,6.74,6.73,6.73,155000.0,6.73,6.74,6.73,6.73,155000.0
2011-11-04 13:10:00,6.74,6.75,6.74,6.74,140000.0,6.74,6.75,6.74,6.74,140000.0
2011-11-04 13:15:00,6.74,6.75,6.74,6.75,70000.0,6.74,6.75,6.74,6.75,70000.0
2011-11-04 13:20:00,6.74,6.74,6.74,6.74,15000.0,6.74,6.74,6.74,6.74,15000.0
2011-11-04 13:25:00,6.74,6.75,6.73,6.74,155000.0,6.74,6.75,6.73,6.74,155000.0
2011-11-04 13:30:00,6.74,6.75,6.74,6.75,210000.0,6.74,6.75,6.74,6.75,210000.0
2011-11-04 13:35:00,6.75,6.76,6.75,6.75,115000.0,6.75,6.76,6.75,6.75,115000.0
2011-11-04 13:40:00,6.76,6.77,6.75,6.77,530000.0,6.76,6.77,6.75,6.77,530000.0
2011-11-04 13:45:00,6.76,6.78,6.76,6.77,430000.0,6.76,6.78,6.76,6.77,430000.0
2011-11-04 13:50:00,6.77,6.78,6.77,6.77,240000.0,6.77,6.78,6.77,6.77,240000.0
2011-11-04 13:55:00,6.77,6.77,6.76,6.76,220000.0,6.77,6.77,6.76,6.76,220000.0
2011-11-04 14:00:00,6.77,6.78,6.77,6.78,215000.0,6.77,6.78,6.77,6.78,215000.0
2011-11-04 14:05:00,6.77,6.78,6.77,6.78,680000.0,6.77,6.78,6.77,6.78,680000.0
2011-11-04 14:10:00,6.78,6.78,6.77,6.78,180000.0,6.78,6.78,6.77,6.78,180000.0
2011-11-04 14:15:00,6.78,6.78,6.77,6.78,290000.0,6.78,6.78,6.77,6.78,290000.0
2011-11-04 14:20:00,6.78,6.78,6.77,6.78,340000.0,6.78,6.78,6.77,6.78,340000.0
2011-11-04 14:25:00,6.77,6.78,6.77,6.77,235000.0,6.77,6.78,6.77,6.77,235000.0
2011-11-04 14:30:00,6.77,6.78,6.77,6.77,430000.0,6.77,6.78,6.77,6.77,430000.0
2011-11-04 14:35:00,6.77,6.77,6.77,6.77,340000.0,6.77,6.77,6.77,6.77,340000.0
2011-11-04 14:40:00,6.77,6.77,6.77,6.77,125000.0,6.77,6.77,6.77,6.77,125000.0
2011-11-04 14:45:00,6.77,6.78,6.77,6.78,310000.0,6.77,6.78,6.77,6.78,310000.0
2011-11-04 14:50:00,6.76,6.77,6.76,6.77,120000.0,6.76,6.77,6.76,6.77,120000.0
2011-11-04 14:55:00,6.77,6.77,6.76,6.76,120000.0,6.77,6.77,6.76,6.76,120000.0
2011-11-04 15:00:00,6.76,6.77,6.76,6.77,250000.0,6.76,6.77,6.76,6.77,250000.0
2011-11-04 15:05:00,6.76,6.77,6.75,6.76,500000.0,6.76,6.77,6.75,6.76,500000.0
2011-11-04 15:10:00,6.76,6.77,6.76,6.77,330000.0,6.76,6.77,6.76,6.77,330000.0
2011-11-04 15:15:00,6.77,6.78,6.76,6.76,300000.0,6.77,6.78,6.76,6.76,300000.0
2011-11-04 15:20:00,6.76,6.77,6.76,6.77,335000.0,6.76,6.77,6.76,6.77,335000.0
2011-11-04 15:25:00,6.78,6.78,6.77,6.77,510000.0,6.78,6.78,6.77,6.77,510000.0
2011-11-04 15:30:00,6.77,6.78,6.76,6.77,280000.0,6.77,6.78,6.76,6.77,280000.0
2011-11-04 15:35:00,6.77,6.77,6.76,6.76,660000.0,6.77,6.77,6.76,6.76,660000.0
2011-11-04 15:40:00,6.76,6.78,6.76,6.78,510000.0,6.76,6.78,6.76,6.78,510000.0
2011-11-04 15:45:00,6.78,6.78,6.76,6.77,620000.0,6.78,6.78,6.76,6.77,620000.0
2011-11-04 15:50:00,6.76,6.78,6.76,6.77,1500000.0,6.76,6.78,6.76,6.77,1500000.0
2011-11-04 15:55:00,6.77,6.78,6.76,6.78,1325000.0,6.77,6.78,6.76,6.78,1325000.0
2011-11-07 09:30:00,6.78,6.83,6.73,6.8,650000.0,6.78,6.83,6.73,6.8,650000.0
2011-11-07 09:35:00,6.8,6.82,6.79,6.8,280000.0,6.8,6.82,6.79,6.8,280000.0
2011-11-07 09:40:00,6.79,6.8,6.76,6.78,275000.0,6.79,6.8,6.76,6.78,275000.0
2011-11-07 09:45:00,6.78,6.81,6.78,6.8,355000.0,6.78,6.81,6.78,6.8,355000.0
2011-11-07 09:50:00,6.8,6.81,6.78,6.8,450000.0,6.8,6.81,6.78,6.8,450000.0
2011-11-07 09:55:00,6.81,6.81,6.79,6.79,175000.0,6.81,6.81,6.79,6.79,175000.0
2011-11-07 10:00:00,6.79,6.8,6.75,6.76,880000.0,6.79,6.8,6.75,6.76,880000.0
2011-11-07 10:05:00,6.77,6.79,6.76,6.78,500000.0,6.77,6.79,6.76,6.78,500000.0
2011-11-07 10:10:00,6.79,6.8,6.77,6.77,275000.0,6.79,6.8,6.77,6.77,275000.0
2011-11-07 10:15:00,6.77,6.78,6.76,6.76,230000.0,6.77,6.78,6.76,6.76,230000.0
2011-11-07 10:20:00,6.77,6.77,6.76,6.76,315000.0,6.77,6.77,6.76,6.76,315000.0
2011-11-07 10:25:00,6.76,6.77,6.76,6.77,190000.0,6.76,6.77,6.76,6.77,190000.0
2011-11-07 10:30:00,6.76,6.78,6.76,6.76,660000.0,6.76,6.78,6.76,6.76,660000.0
2011-11-07 10:35:00,6.76,6.78,6.75,6.77,345000.0,6.76,6.78,6.75,6.77,345000.0
2011-11-07 10:40:00,6.77,6.78,6.76,6.77,130000.0,6.77,6.78,6.76,6.77,130000.0
2011-11-07 10:45:00,6.77,6.77,6.76,6.76,110000.0,6.77,6.77,6.76,6.76,110000.0
2011-11-07 10:50:00,6.77,6.77,6.76,6.77,80000.0,6.77,6.77,6.76,6.77,80000.0
2011-11-07 10:55:00,6.76,6.76,6.75,6.75,360000.0,6.76,6.76,6.75,6.75,360000.0
2011-11-07 11:00:00,6.75,6.76,6.75,6.76,975000.0,6.75,6.76,6.75,6.76,975000.0
2011-11-07 11:05:00,6.76,6.77,6.75,6.75,180000.0,6.76,6.77,6.75,6.75,180000.0
2011-11-07 11:10:00,6.75,6.76,6.74,6.76,155000.0,6.75,6.76,6.74,6.76,155000.0
2011-11-07 11:15:00,6.77,6.77,6.75,6.75,265000.0,6.77,6.77,6.75,6.75,265000.0
2011-11-07 11:20:00,6.76,6.76,6.75,6.75,555000.0,6.76,6.76,6.75,6.75,555000.0
2011-11-07 11:25:00,6.75,6.75,6.74,6.75,485000.0,6.75,6.75,6.74,6.75,485000.0
2011-11-07 11:30:00,6.75,6.75,6.73,6.75,280000.0,6.75,6.75,6.73,6.75,280000.0
2011-11-07 11:35:00,6.75,6.76,6.75,6.76,280000.0,6.75,6.76,6.75,6.76,280000.0
2011-11-07 11:40:00,6.76,6.76,6.76,6.76,155000.0,6.76,6.76,6.76,6.76,155000.0
2011-11-07 11:45:00,6.76,6.77,6.76,6.77,100000.0,6.76,6.77,6.76,6.77,100000.0
2011-11-07 11:50:00,6.76,6.77,6.76,6.76,175000.0,6.76,6.77,6.76,6.76,175000.0
2011-11-07 11:55:00,6.76,6.76,6.76,6.76,65000.0,6.76,6.76,6.76,6.76,65000.0
2011-11-07 12:00:00,6.76,6.76,6.76,6.76,245000.0,6.76,6.76,6.76,6.76,245000.0
2011-11-07 12:05:00,6.76,6.77,6.76,6.76,210000.0,6.76,6.77,6.76,6.76,210000.0
2011-11-07 12:10:00,6.76,6.76,6.76,6.76,265000.0,6.76,6.76,6.76,6.76,265000.0
2011-11-07 12:15:00,6.76,6.76,6.75,6.75,370000.0,6.76,6.76,6.75,6.75,370000.0
2011-11-07 12:20:00,6.75,6.76,6.75,6.75,510000.0,6.75,6.76,6.75,6.75,510000.0
2011-11-07 12:25:00,6.76,6.76,6.75,6.75,250000.0,6.76,6.76,6.75,6.75,250000.0
2011-11-07 12:30:00,6.75,6.75,6.74,6.74,145000.0,6.75,6.75,6.74,6.74,145000.0
2011-11-07 12:35:00,6.74,6.75,6.72,6.74,455000.0,6.74,6.75,6.72,6.74,455000.0
2011-11-07 12:40:00,6.74,6.75,6.74,6.75,80000.0,6.74,6.75,6.74,6.75,80000.0
2011-11-07 12:45:00,6.75,6.75,6.75,6.75,75000.0,6.75,6.75,6.75,6.75,75000.0
2011-11-07 12:50:00,6.74,6.74,6.74,6.74,30000.0,6.74,6.74,6.74,6.74,30000.0
2011-11-07 12:55:00,6.74,6.74,6.74,6.74,65000.0,6.74,6.74,6.74,6.74,65000.0
2011-11-07 13:00:00,6.74,6.74,6.74,6.74,55000.0,6.74,6.74,6.74,6.74,55000.0
2011-11-07 13:05:00,6.74,6.74,6.74,6.74,30000.0,6.74,6.74,6.74,6.74,30000.0
2011-11-07 13:10:00,6.74,6.75,6.74,6.75,210000.0,6.74,6.75,6.74,6.75,210000.0
2011-11-07 13:15:00,6.75,6.75,6.74,6.75,140000.0,6.75,6.75,6.74,6.75,140000.0
2011-11-07 13:20:00,6.75,6.75,6.74,6.74,120000.0,6.75,6.75,6.74,6.74,120000.0
2011-11-07 13:25:00,6.74,6.75,6.74,6.75,85000.0,6.74,6.75,6.74,6.75,85000.0
2011-11-07 13:30:00,6.75,6.75,6.74,6.74,35000.0,6.75,6.75,6.74,6.74,35000.0
2011-11-07 13:35:00,6.75,6.75,6.74,6.74,45000.0,6.75,6.75,6.74,6.74,45000.0
2011-11-07 13:40:00,6.74,6.74,6.73,6.74,185000.0,6.74,6.74,6.73,6.74,185000.0
2011-11-07 13:45:00,6.73,6.73,6.72,6.73,95000.0,6.73,6.73,6.72,6.73,95000.0
2011-11-07 13:50:00,6.73,6.73,6.72,6.73,215000.0,6.73,6.73,6.72,6.73,215000.0
2011-11-07 13:55:00,6.73,6.75,6.73,6.74,320000.0,6.73,6.75,6.73,6.74,320000.0
2011-11-07 14:00:00,6.75,6.76,6.74,6.76,475000.0,6.75,6.76,6.74,6.76,475000.0
2011-11-07 14:05:00,6.76,6.76,6.75,6.75,125000.0,6.76,6.76,6.75,6.75,125000.0
2011-11-07 14:10:00,6.76,6.76,6.75,6.75,115000.0,6.76,6.76,6.75,6.75,115000.0
2011-11-07 14:15:00,6.76,6.76,6.75,6.75,95000.0,6.76,6.76,6.75,6.75,95000.0
2011-11-07 14:20:00,6.75,6.76,6.75,6.76,120000.0,6.75,6.76,6.75,6.76,120000.0
2011-11-07 14:25:00,6.75,6.76,6.75,6.75,170000.0,6.75,6.76,6.75,6.75,170000.0
2011-11-07 14:30:00,6.75,6.76,6.75,6.75,115000.0,6.75,6.76,6.75,6.75,115000.0
2011-11-07 14:35:00,6.75,6.75,6.75,6.75,35000.0,6.75,6.75,6.75,6.75,35000.0
2011-11-07 14:40:00,6.75,6.75,6.74,6.75,180000.0,6.75,6.75,6.74,6.75,180000.0
2011-11-07 14:45:00,6.75,6.75,6.74,6.75,100000.0,6.75,6.75,6.74,6.75,100000.0
2011-11-07 14:50:00,6.75,6.76,6.75,6.76,85000.0,6.75,6.76,6.75,6.76,85000.0
2011-11-07 14:55:00,6.76,6.76,6.76,6.76,60000.0,6.76,6.76,6.76,6.76,60000.0
2011-11-07 15:00:00,6.76,6.76,6.75,6.75,415000.0,6.76,6.76,6.75,6.75,415000.0
2011-11-07 15:05:00,6.75,6.78,6.75,6.77,400000.0,6.75,6.78,6.75,6.77,400000.0
2011-11-07 15:10:00,6.77,6.78,6.77,6.77,180000.0,6.77,6.78,6.77,6.77,180000.0
2011-11-07 15:15:00,6.77,6.78,6.76,6.76,155000.0,6.77,6.78,6.76,6.76,155000.0
2011-11-07 15:20:00,6.76,6.77,6.76,6.77,140000.0,6.76,6.77,6.76,6.77,140000.0
2011-11-07 15:25:00,6.77,6.78,6.76,6.76,255000.0,6.77,6.78,6.76,6.76,255000.0
2011-11-07 15:30:00,6.76,6.77,6.76,6.77,210000.0,6.76,6.77,6.76,6.77,210000.0
2011-11-07 15:35:00,6.77,6.78,6.77,6.78,415000.0,6.77,6.78,6.77,6.78,415000.0
2011-11-07 15:40:00,6.78,6.78,6.77,6.78,305000.0,6.78,6.78,6.77,6.78,305000.0
2011-11-07 15:45:00,6.78,6.79,6.77,6.77,385000.0,6.78,6.79,6.77,6.77,385000.0
2011-11-07 15:50:00,6.77,6.78,6.77,6.77,450000.0,6.77,6.78,6.77,6.77,450000.0
2011-11-07 15:55:00,6.78,6.79,6.77,6.78,635000.0,6.78,6.79,6.77,6.78,635000.0
2011-11-08 09:30:00,6.82,6.82,6.8,6.81,375000.0,6.82,6.82,6.8,6.81,375000.0
2011-11-08 09:35:00,6.81,6.82,6.8,6.81,240000.0,6.81,6.82,6.8,6.81,240000.0
2011-11-08 09:40:00,6.82,6.85,6.81,6.85,725000.0,6.82,6.85,6.81,6.85,725000.0
2011-11-08 09:45:00,6.84,6.84,6.82,6.82,310000.0,6.84,6.84,6.82,6.82,310000.0
2011-11-08 09:50:00,6.82,6.82,6.8,6.81,355000.0,6.82,6.82,6.8,6.81,355000.0
2011-11-08 09:55:00,6.8,6.83,6.8,6.83,470000.0,6.8,6.83,6.8,6.83,470000.0
2011-11-08 10:00:00,6.84,6.84,6.8,6.8,295000.0,6.84,6.84,6.8,6.8,295000.0
2011-11-08 10:05:00,6.81,6.81,6.79,6.79,300000.0,6.81,6.81,6.79,6.79,300000.0
2011-11-08 10:10:00,6.79,6.79,6.75,6.77,540000.0,6.79,6.79,6.75,6.77,540000.0
2011-11-08 10:15:00,6.76,6.77,6.75,6.77,160000.0,6.76,6.77,6.75,6.77,160000.0
2011-11-08 10:20:00,6.78,6.78,6.75,6.75,190000.0,6.78,6.78,6.75,6.75,190000.0
2011-11-08 10:25:00,6.75,6.75,6.73,6.74,420000.0,6.75,6.75,6.73,6.74,420000.0
2011-11-08 10:30:00,6.75,6.76,6.74,6.75,395000.0,6.75,6.76,6.74,6.75,395000.0
2011-11-08 10:35:00,6.76,6.76,6.74,6.74,500000.0,6.76,6.76,6.74,6.74,500000.0
2011-11-08 10:40:00,6.74,6.76,6.73,6.75,580000.0,6.74,6.76,6.73,6.75,580000.0
2011-11-08 10:45:00,6.75,6.76,6.75,6.76,215000.0,6.75,6.76,6.75,6.76,215000.0
2011-11-08 10:50:00,6.76,6.76,6.74,6.74,165000.0,6.76,6.76,6.74,6.74,165000.0
2011-11-08 10:55:00,6.75,6.75,6.74,6.75,120000.0,6.75,6.75,6.74,6.75,120000.0
2011-11-08 11:00:00,6.74,6.76,6.74,6.75,775000.0,6.74,6.76,6.74,6.75,775000.0
2011-11-08 11:05:00,6.74,6.75,6.72,6.74,375000.0,6.74,6.75,6.72,6.74,375000.0
2011-11-08 11:10:00,6.73,6.73,6.72,6.73,755000.0,6.73,6.73,6.72,6.73,755000.0
2011-11-08 11:15:00,6.73,6.73,6.72,6.73,125000.0,6.73,6.73,6.72,6.73,125000.0
2011-11-08 11:20:00,6.73,6.73,6.71,6.72,360000.0,6.73,6.73,6.71,6.72,360000.0
2011-11-08 11:25:00,6.72,6.73,6.72,6.72,205000.0,6.72,6.73,6.72,6.72,205000.0
2011-11-08 11:30:00,6.72,6.73,6.72,6.73,170000.0,6.72,6.73,6.72,6.73,170000.0
2011-11-08 11:35:00,6.72,6.73,6.71,6.71,610000.0,6.72,6.73,6.71,6.71,610000.0
2011-11-08 11:40:00,6.71,6.71,6.7,6.71,175000.0,6.71,6.71,6.7,6.71,175000.0
2011-11-08 11:45:00,6.71,6.71,6.7,6.71,315000.0,6.71,6.71,6.7,6.71,315000.0
2011-11-08 11:50:00,6.71,6.72,6.71,6.71,160000.0,6.71,6.72,6.71,6.71,160000.0
2011-11-08 11:55:00,6.72,6.72,6.71,6.71,145000.0,6.72,6.72,6.71,6.71,145000.0
2011-11-08 12:00:00,6.72,6.73,6.71,6.73,145000.0,6.72,6.73,6.71,6.73,145000.0
2011-11-08 12:05:00,6.73,6.74,6.73,6.74,135000.0,6.73,6.74,6.73,6.74,135000.0
2011-11-08 12:10:00,6.74,6.74,6.73,6.74,80000.0,6.74,6.74,6.73,6.74,80000.0
2011-11-08 12:15:00,6.74,6.74,6.73,6.74,45000.0,6.74,6.74,6.73,6.74,45000.0
2011-11-08 12:20:00,6.74,6.74,6.72,6.73,85000.0,6.74,6.74,6.72,6.73,85000.0
2011-11-08 12:25:00,6.73,6.73,6.72,6.72,105000.0,6.73,6.73,6.72,6.72,105000.0
2011-11-08 12:30:00,6.73,6.74,6.73,6.73,75000.0,6.73,6.74,6.73,6.73,75000.0
2011-11-08 12:35:00,6.74,6.74,6.73,6.74,85000.0,6.74,6.74,6.73,6.74,85000.0
2011-11-08 12:40:00,6.74,6.74,6.72,6.72,860000.0,6.74,6.74,6.72,6.72,860000.0
2011-11-08 12:45:00,6.72,6.72,6.71,6.71,145000.0,6.72,6.72,6.71,6.71,145000.0
2011-11-08 12:50:00,6.71,6.72,6.71,6.72,50000.0,6.71,6.72,6.71,6.72,50000.0
2011-11-08 12:55:00,6.71,6.71,6.71,6.71,40000.0,6.71,6.71,6.71,6.71,40000.0
2011-11-08 13:00:00,6.72,6.72,6.71,6.72,55000.0,6.72,6.72,6.71,6.72,55000.0
2011-11-08 13:05:00,6.72,6.72,6.71,6.71,200000.0,6.72,6.72,6.71,6.71,200000.0
2011-11-08 13:10:00,6.71,6.71,6.7,6.71,740000.0,6.71,6.71,6.7,6.71,740000.0
2011-11-08 13:15:00,6.71,6.71,6.7,6.71,260000.0,6.71,6.71,6.7,6.71,260000.0
2011-11-08 13:20:00,6.71,6.72,6.71,6.71,200000.0,6.71,6.72,6.71,6.71,200000.0
2011-11-08 13:25:00,6.72,6.73,6.72,6.72,145000.0,6.72,6.73,6.72,6.72,145000.0
2011-11-08 13:30:00,6.72,6.72,6.71,6.71,140000.0,6.72,6.72,6.71,6.71,140000.0
2011-11-08 13:35:00,6.71,6.72,6.71,6.71,185000.0,6.71,6.72,6.71,6.71,185000.0
2011-11-08 13:40:00,6.72,6.72,6.71,6.72,115000.0,6.72,6.72,6.71,6.72,115000.0
2011-11-08 13:45:00,6.72,6.75,6.71,6.74,425000.0,6.72,6.75,6.71,6.74,425000.0
2011-11-08 13:50:00,6.74,6.75,6.73,6.74,200000.0,6.74,6.75,6.73,6.74,200000.0
2011-11-08 13:55:00,6.73,6.74,6.73,6.74,360000.0,6.73,6.74,6.73,6.74,360000.0
2011-11-08 14:00:00,6.74,6.74,6.74,6.74,95000.0,6.74,6.74,6.74,6.74,95000.0
2011-11-08 14:05:00,6.75,6.75,6.73,6.74,175000.0,6.75,6.75,6.73,6.74,175000.0
2011-11-08 14:10:00,6.73,6.74,6.73,6.74,85000.0,6.73,6.74,6.73,6.74,85000.0
2011-11-08 14:15:00,6.74,6.74,6.74,6.74,75000.0,6.74,6.74,6.74,6.74,75000.0
2011-11-08 14:20:00,6.73,6.75,6.73,6.75,105000.0,6.73,6.75,6.73,6.75,105000.0
2011-11-08 14:25:00,6.74,6.75,6.74,6.74,55000.0,6.74,6.75,6.74,6.74,55000.0
2011-11-08 14:30:00,6.75,6.75,6.73,6.74,75000.0,6.75,6.75,6.73,6.74,75000.0
2011-11-08 14:35:00,6.74,6.75,6.74,6.75,140000.0,6.74,6.75,6.74,6.75,140000.0
2011-11-08 14:40:00,6.75,6.76,6.75,6.76,225000.0,6.75,6.76,6.75,6.76,225000.0
2011-11-08 14:45:00,6.76,6.76,6.75,6.75,190000.0,6.76,6.76,6.75,6.75,190000.0
2011-11-08 14:50:00,6.75,6.76,6.75,6.75,245000.0,6.75,6.76,6.75,6.75,245000.0
2011-11-08 14:55:00,6.75,6.75,6.74,6.75,145000.0,6.75,6.75,6.74,6.75,145000.0
2011-11-08 15:00:00,6.75,6.75,6.74,6.74,115000.0,6.75,6.75,6.74,6.74,115000.0
2011-11-08 15:05:00,6.74,6.75,6.74,6.74,250000.0,6.74,6.75,6.74,6.74,250000.0
2011-11-08 15:10:00,6.75,6.76,6.75,6.76,155000.0,6.75,6.76,6.75,6.76,155000.0
2011-11-08 15:15:00,6.76,6.77,6.76,6.77,320000.0,6.76,6.77,6.76,6.77,320000.0
2011-11-08 15:20:00,6.77,6.77,6.76,6.77,290000.0,6.77,6.77,6.76,6.77,290000.0
2011-11-08 15:25:00,6.77,6.77,6.76,6.77,315000.0,6.77,6.77,6.76,6.77,315000.0
2011-11-08 15:30:00,6.77,6.79,6.77,6.79,380000.0,6.77,6.79,6.77,6.79,380000.0
2011-11-08 15:35:00,6.79,6.8,6.78,6.79,245000.0,6.79,6.8,6.78,6.79,245000.0
2011-11-08 15:40:00,6.79,6.8,6.79,6.79,420000.0,6.79,6.8,6.79,6.79,420000.0
2011-11-08 15:45:00,6.79,6.8,6.78,6.8,605000.0,6.79,6.8,6.78,6.8,605000.0
2011-11-08 15:50:00,6.8,6.8,6.79,6.79,520000.0,6.8,6.8,6.79,6.79,520000.0
2011-11-08 15:55:00,6.79,6.8,6.79,6.8,635000.0,6.79,6.8,6.79,6.8,635000.0
2011-11-09 09:30:00,6.66,6.72,6.66,6.72,755000.0,6.66,6.72,6.66,6.72,755000.0
2011-11-09 09:35:00,6.72,6.75,6.7,6.71,375000.0,6.72,6.75,6.7,6.71,375000.0
2011-11-09 09:40:00,6.7,6.73,6.7,6.73,285000.0,6.7,6.73,6.7,6.73,285000.0
2011-11-09 09:45:00,6.72,6.76,6.72,6.74,575000.0,6.72,6.76,6.72,6.74,575000.0
2011-11-09 09:50:00,6.75,6.75,6.7,6.7,225000.0,6.75,6.75,6.7,6.7,225000.0
2011-11-09 09:55:00,6.7,6.72,6.69,6.71,380000.0,6.7,6.72,6.69,6.71,380000.0
2011-11-09 10:00:00,6.71,6.71,6.69,6.7,140000.0,6.71,6.71,6.69,6.7,140000.0
2011-11-09 10:05:00,6.7,6.71,6.69,6.7,335000.0,6.7,6.71,6.69,6.7,335000.0
2011-11-09 10:10:00,6.7,6.71,6.7,6.71,165000.0,6.7,6.71,6.7,6.71,165000.0
2011-11-09 10:15:00,6.71,6.72,6.71,6.71,160000.0,6.71,6.72,6.71,6.71,160000.0
2011-11-09 10:20:00,6.71,6.72,6.7,6.71,280000.0,6.71,6.72,6.7,6.71,280000.0
2011-11-09 10:25:00,6.71,6.71,6.69,6.69,785000.0,6.71,6.71,6.69,6.69,785000.0
2011-11-09 10:30:00,6.69,6.71,6.68,6.7,690000.0,6.69,6.71,6.68,6.7,690000.0
2011-11-09 10:35:00,6.7,6.7,6.67,6.68,360000.0,6.7,6.7,6.67,6.68,360000.0
2011-11-09 10:40:00,6.68,6.69,6.67,6.69,135000.0,6.68,6.69,6.67,6.69,135000.0
2011-11-09 10:45:00,6.7,6.72,6.69,6.71,240000.0,6.7,6.72,6.69,6.71,240000.0
2011-11-09 10:50:00,6.71,6.72,6.71,6.71,100000.0,6.71,6.72,6.71,6.71,100000.0
2011-11-09 10:55:00,6.71,6.73,6.7,6.72,1210000.0,6.71,6.73,6.7,6.72,1210000.0
2011-11-09 11:00:00,6.72,6.73,6.72,6.73,185000.0,6.72,6.73,6.72,6.73,185000.0
2011-11-09 11:05:00,6.74,6.75,6.73,6.75,85000.0,6.74,6.75,6.73,6.75,85000.0
2011-11-09 11:10:00,6.74,6.74,6.73,6.73,90000.0,6.74,6.74,6.73,6.73,90000.0
2011-11-09 11:15:00,6.73,6.75,6.73,6.73,160000.0,6.73,6.75,6.73,6.73,160000.0
2011-11-09 11:20:00,6.73,6.75,6.72,6.74,450000.0,6.73,6.75,6.72,6.74,450000.0
2011-11-09 11:25:00,6.73,6.73,6.72,6.72,95000.0,6.73,6.73,6.72,6.72,95000.0
2011-11-09 11:30:00,6.73,6.73,6.72,6.73,160000.0,6.73,6.73,6.72,6.73,160000.0
2011-11-09 11:35:00,6.73,6.74,6.73,6.74,115000.0,6.73,6.74,6.73,6.74,115000.0
2011-11-09 11:40:00,6.74,6.74,6.73,6.73,65000.0,6.74,6.74,6.73,6.73,65000.0
2011-11-09 11:45:00,6.74,6.74,6.73,6.74,35000.0,6.74,6.74,6.73,6.74,35000.0
2011-11-09 11:50:00,6.74,6.74,6.74,6.74,70000.0,6.74,6.74,6.74,6.74,70000.0
2011-11-09 11:55:00,6.74,6.74,6.73,6.73,65000.0,6.74,6.74,6.73,6.73,65000.0
2011-11-09 12:00:00,6.73,6.74,6.73,6.73,60000.0,6.73,6.74,6.73,6.73,60000.0
2011-11-09 12:05:00,6.72,6.73,6.72,6.73,90000.0,6.72,6.73,6.72,6.73,90000.0
2011-11-09 12:10:00,6.73,6.74,6.73,6.73,90000.0,6.73,6.74,6.73,6.73,90000.0
2011-11-09 12:15:00,6.73,6.73,6.73,6.73,90000.0,6.73,6.73,6.73,6.73,90000.0
2011-11-09 12:20:00,6.74,6.75,6.73,6.74,180000.0,6.74,6.75,6.73,6.74,180000.0
2011-11-09 12:25:00,6.74,6.74,6.73,6.73,135000.0,6.74,6.74,6.73,6.73,135000.0
2011-11-09 12:30:00,6.74,6.74,6.73,6.74,125000.0,6.74,6.74,6.73,6.74,125000.0
2011-11-09 12:35:00,6.74,6.75,6.74,6.74,75000.0,6.74,6.75,6.74,6.74,75000.0
2011-11-09 12:40:00,6.74,6.74,6.72,6.73,90000.0,6.74,6.74,6.72,6.73,90000.0
2011-11-09 12:45:00,6.73,6.73,6.72,6.73,455000.0,6.73,6.73,6.72,6.73,455000.0
2011-11-09 12:50:00,6.73,6.74,6.73,6.73,610000.0,6.73,6.74,6.73,6.73,610000.0
2011-11-09 12:55:00,6.73,6.75,6.73,6.75,610000.0,6.73,6.75,6.73,6.75,610000.0
2011-11-09 13:00:00,6.75,6.75,6.75,6.75,170000.0,6.75,6.75,6.75,6.75,170000.0
2011-11-09 13:05:00,6.75,6.75,6.74,6.75,345000.0,6.75,6.75,6.74,6.75,345000.0
2011-11-09 13:10:00,6.75,6.75,6.74,6.74,55000.0,6.75,6.75,6.74,6.74,55000.0
2011-11-09 13:15:00,6.74,6.75,6.74,6.74,165000.0,6.74,6.75,6.74,6.74,165000.0
2011-11-09 13:20:00,6.74,6.75,6.74,6.75,175000.0,6.74,6.75,6.74,6.75,175000.0
2011-11-09 13:25:00,6.75,6.75,6.75,6.75,50000.0,6.75,6.75,6.75,6.75,50000.0
2011-11-09 13:30:00,6.75,6.75,6.74,6.75,180000.0,6.75,6.75,6.74,6.75,180000.0
2011-11-09 13:35:00,6.75,6.75,6.75,6.75,45000.0,6.75,6.75,6.75,6.75,45000.0
2011-11-09 13:40:00,6.74,6.74,6.73,6.74,115000.0,6.74,6.74,6.73,6.74,115000.0
2011-11-09 13:45:00,6.74,6.74,6.72,6.72,120000.0,6.74,6.74,6.72,6.72,120000.0
2011-11-09 13:50:00,6.72,6.72,6.71,6.71,255000.0,6.72,6.72,6.71,6.71,255000.0
2011-11-09 13:55:00,6.7,6.7,6.69,6.69,385000.0,6.7,6.7,6.69,6.69,385000.0
2011-11-09 14:00:00,6.69,6.7,6.68,6.68,480000.0,6.69,6.7,6.68,6.68,480000.0
2011-11-09 14:05:00,6.68,6.69,6.67,6.68,405000.0,6.68,6.69,6.67,6.68,405000.0
2011-11-09 14:10:00,6.69,6.7,6.68,6.7,300000.0,6.69,6.7,6.68,6.7,300000.0
2011-11-09 14:15:00,6.7,6.7,6.69,6.69,240000.0,6.7,6.7,6.69,6.69,240000.0
2011-11-09 14:20:00,6.69,6.7,6.68,6.68,315000.0,6.69,6.7,6.68,6.68,315000.0
2011-11-09 14:25:00,6.68,6.69,6.67,6.68,280000.0,6.68,6.69,6.67,6.68,280000.0
2011-11-09 14:30:00,6.68,6.69,6.67,6.67,625000.0,6.68,6.69,6.67,6.67,625000.0
2011-11-09 14:35:00,6.67,6.67,6.64,6.64,1070000.0,6.67,6.67,6.64,6.64,1070000.0
2011-11-09 14:40:00,6.64,6.66,6.63,6.66,210000.0,6.64,6.66,6.63,6.66,210000.0
2011-11-09 14:45:00,6.66,6.66,6.65,6.66,225000.0,6.66,6.66,6.65,6.66,225000.0
2011-11-09 14:50:00,6.66,6.66,6.65,6.66,190000.0,6.66,6.66,6.65,6.66,190000.0
2011-11-09 14:55:00,6.66,6.67,6.65,6.66,160000.0,6.66,6.67,6.65,6.66,160000.0
2011-11-09 15:00:00,6.65,6.67,6.65,6.67,160000.0,6.65,6.67,6.65,6.67,160000.0
2011-11-09 15:05:00,6.66,6.68,6.66,6.67,260000.0,6.66,6.68,6.66,6.67,260000.0
2011-11-09 15:10:00,6.68,6.68,6.67,6.67,215000.0,6.68,6.68,6.67,6.67,215000.0
2011-11-09 15:15:00,6.66,6.68,6.66,6.67,190000.0,6.66,6.68,6.66,6.67,190000.0
2011-11-09 15:20:00,6.67,6.69,6.67,6.68,355000.0,6.67,6.69,6.67,6.68,355000.0
2011-11-09 15:25:00,6.68,6.69,6.68,6.68,590000.0,6.68,6.69,6.68,6.68,590000.0
2011-11-09 15:30:00,6.68,6.68,6.66,6.66,360000.0,6.68,6.68,6.66,6.66,360000.0
2011-11-09 15:35:00,6.65,6.66,6.65,6.65,190000.0,6.65,6.66,6.65,6.65,190000.0
2011-11-09 15:40:00,6.65,6.66,6.64,6.64,515000.0,6.65,6.66,6.64,6.64,515000.0
2011-11-09 15:45:00,6.64,6.65,6.64,6.64,560000.0,6.64,6.65,6.64,6.64,560000.0
2011-11-09 15:50:00,6.64,6.65,6.64,6.64,340000.0,6.64,6.65,6.64,6.64,340000.0
2011-11-09 15:55:00,6.64,6.66,6.64,6.65,1085000.0,6.64,6.66,6.64,6.65,1085000.0
2011-11-10 09:30:00,6.74,6.74,6.71,6.72,605000.0,6.74,6.74,6.71,6.72,605000.0
2011-11-10 09:35:00,6.72,6.72,6.68,6.7,460000.0,6.72,6.72,6.68,6.7,460000.0
2011-11-10 09:40:00,6.69,6.7,6.67,6.67,180000.0,6.69,6.7,6.67,6.67,180000.0
2011-11-10 09:45:00,6.68,6.68,6.64,6.64,755000.0,6.68,6.68,6.64,6.64,755000.0
2011-11-10 09:50:00,6.65,6.65,6.61,6.62,615000.0,6.65,6.65,6.61,6.62,615000.0
2011-11-10 09:55:00,6.63,6.63,6.58,6.58,1155000.0,6.63,6.63,6.58,6.58,1155000.0
2011-11-10 10:00:00,6.58,6.6,6.58,6.6,360000.0,6.58,6.6,6.58,6.6,360000.0
2011-11-10 10:05:00,6.6,6.61,6.58,6.58,1095000.0,6.6,6.61,6.58,6.58,1095000.0
2011-11-10 10:10:00,6.58,6.59,6.57,6.57,740000.0,6.58,6.59,6.57,6.57,740000.0
2011-11-10 10:15:00,6.57,6.59,6.57,6.57,310000.0,6.57,6.59,6.57,6.57,310000.0
2011-11-10 10:20:00,6.57,6.58,6.55,6.57,400000.0,6.57,6.58,6.55,6.57,400000.0
2011-11-10 10:25:00,6.57,6.59,6.56,6.56,545000.0,6.57,6.59,6.56,6.56,545000.0
2011-11-10 10:30:00,6.56,6.57,6.51,6.51,1470000.0,6.56,6.57,6.51,6.51,1470000.0
2011-11-10 10:35:00,6.51,6.56,6.51,6.55,965000.0,6.51,6.56,6.51,6.55,965000.0
2011-11-10 10:40:00,6.55,6.57,6.55,6.56,390000.0,6.55,6.57,6.55,6.56,390000.0
2011-11-10 10:45:00,6.56,6.56,6.52,6.52,375000.0,6.56,6.56,6.52,6.52,375000.0
2011-11-10 10:50:00,6.53,6.56,6.53,6.55,365000.0,6.53,6.56,6.53,6.55,365000.0
2011-11-10 10:55:00,6.56,6.57,6.55,6.55,330000.0,6.56,6.57,6.55,6.55,330000.0
2011-11-10 11:00:00,6.55,6.58,6.54,6.58,450000.0,6.55,6.58,6.54,6.58,450000.0
2011-11-10 11:05:00,6.58,6.59,6.57,6.58,195000.0,6.58,6.59,6.57,6.58,195000.0
2011-11-10 11:10:00,6.58,6.59,6.57,6.58,190000.0,6.58,6.59,6.57,6.58,190000.0
2011-11-10 11:15:00,6.58,6.61,6.58,6.59,255000.0,6.58,6.61,6.58,6.59,255000.0
2011-11-10 11:20:00,6.59,6.6,6.59,6.6,100000.0,6.59,6.6,6.59,6.6,100000.0
2011-11-10 11:25:00,6.6,6.62,6.59,6.61,200000.0,6.6,6.62,6.59,6.61,200000.0
2011-11-10 11:30:00,6.61,6.61,6.6,6.61,190000.0,6.61,6.61,6.6,6.61,190000.0
2011-11-10 11:35:00,6.62,6.62,6.61,6.61,170000.0,6.62,6.62,6.61,6.61,170000.0
2011-11-10 11:40:00,6.61,6.63,6.6,6.63,685000.0,6.61,6.63,6.6,6.63,685000.0
2011-11-10 11:45:00,6.63,6.64,6.62,6.63,725000.0,6.63,6.64,6.62,6.63,725000.0
2011-11-10 11:50:00,6.63,6.63,6.62,6.62,95000.0,6.63,6.63,6.62,6.62,95000.0
2011-11-10 11:55:00,6.61,6.61,6.61,6.61,115000.0,6.61,6.61,6.61,6.61,115000.0
2011-11-10 12:00:00,6.61,6.61,6.6,6.61,145000.0,6.61,6.61,6.6,6.61,145000.0
2011-11-10 12:05:00,6.6,6.62,6.6,6.62,225000.0,6.6,6.62,6.6,6.62,225000.0
2011-11-10 12:10:00,6.62,6.63,6.61,6.61,160000.0,6.62,6.63,6.61,6.61,160000.0
2011-11-10 12:15:00,6.61,6.62,6.6,6.6,120000.0,6.61,6.62,6.6,6.6,120000.0
2011-11-10 12:20:00,6.61,6.61,6.6,6.6,80000.0,6.61,6.61,6.6,6.6,80000.0
2011-11-10 12:25:00,6.6,6.6,6.59,6.59,265000.0,6.6,6.6,6.59,6.59,265000.0
2011-11-10 12:30:00,6.59,6.6,6.57,6.57,130000.0,6.59,6.6,6.57,6.57,130000.0
2011-11-10 12:35:00,6.57,6.57,6.55,6.57,325000.0,6.57,6.57,6.55,6.57,325000.0
2011-11-10 12:40:00,6.57,6.58,6.56,6.56,210000.0,6.57,6.58,6.56,6.56,210000.0
2011-11-10 12:45:00,6.57,6.57,6.56,6.56,240000.0,6.57,6.57,6.56,6.56,240000.0
2011-11-10 12:50:00,6.55,6.56,6.55,6.56,260000.0,6.55,6.56,6.55,6.56,260000.0
2011-11-10 12:55:00,6.56,6.56,6.55,6.56,475000.0,6.56,6.56,6.55,6.56,475000.0
2011-11-10 13:00:00,6.56,6.57,6.55,6.55,355000.0,6.56,6.57,6.55,6.55,355000.0
2011-11-10 13:05:00,6.55,6.56,6.55,6.55,455000.0,6.55,6.56,6.55,6.55,455000.0
2011-11-10 13:10:00,6.56,6.57,6.56,6.57,670000.0,6.56,6.57,6.56,6.57,670000.0
2011-11-10 13:15:00,6.57,6.58,6.57,6.58,230000.0,6.57,6.58,6.57,6.58,230000.0
2011-11-10 13:20:00,6.58,6.59,6.58,6.58,275000.0,6.58,6.59,6.58,6.58,275000.0
2011-11-10 13:25:00,6.58,6.58,6.57,6.57,340000.0,6.58,6.58,6.57,6.57,340000.0
2011-11-10 13:30:00,6.57,6.58,6.57,6.58,160000.0,6.57,6.58,6.57,6.58,160000.0
2011-11-10 13:35:00,6.58,6.58,6.58,6.58,100000.0,6.58,6.58,6.58,6.58,100000.0
2011-11-10 13:40:00,6.58,6.59,6.58,6.58,325000.0,6.58,6.59,6.58,6.58,325000.0
2011-11-10 13:45:00,6.58,6.59,6.58,6.58,315000.0,6.58,6.59,6.58,6.58,315000.0
2011-11-10 13:50:00,6.58,6.59,6.58,6.59,140000.0,6.58,6.59,6.58,6.59,140000.0
2011-11-10 13:55:00,6.59,6.6,6.58,6.58,360000.0,6.59,6.6,6.58,6.58,360000.0
2011-11-10 14:00:00,6.59,6.59,6.56,6.56,870000.0,6.59,6.59,6.56,6.56,870000.0
2011-11-10 14:05:00,6.56,6.56,6.55,6.56,475000.0,6.56,6.56,6.55,6.56,475000.0
2011-11-10 14:10:00,6.56,6.56,6.56,6.56,250000.0,6.56,6.56,6.56,6.56,250000.0
2011-11-10 14:15:00,6.56,6.56,6.55,6.56,395000.0,6.56,6.56,6.55,6.56,395000.0
2011-11-10 14:20:00,6.56,6.56,6.55,6.55,535000.0,6.56,6.56,6.55,6.55,535000.0
2011-11-10 14:25:00,6.55,6.55,6.53,6.53,410000.0,6.55,6.55,6.53,6.53,410000.0
2011-11-10 14:30:00,6.53,6.53,6.52,6.52,380000.0,6.53,6.53,6.52,6.52,380000.0
2011-11-10 14:35:00,6.52,6.52,6.51,6.52,365000.0,6.52,6.52,6.51,6.52,365000.0
2011-11-10 14:40:00,6.52,6.53,6.51,6.52,715000.0,6.52,6.53,6.51,6.52,715000.0
2011-11-10 14:45:00,6.52,6.53,6.51,6.52,950000.0,6.52,6.53,6.51,6.52,950000.0
2011-11-10 14:50:00,6.52,6.53,6.51,6.52,835000.0,6.52,6.53,6.51,6.52,835000.0
2011-11-10 14:55:00,6.52,6.52,6.49,6.5,440000.0,6.52,6.52,6.49,6.5,440000.0
2011-11-10 15:00:00,6.5,6.51,6.49,6.5,830000.0,6.5,6.51,6.49,6.5,830000.0
2011-11-10 15:05:00,6.5,6.51,6.49,6.49,535000.0,6.5,6.51,6.49,6.49,535000.0
2011-11-10 15:10:00,6.5,6.51,6.5,6.5,320000.0,6.5,6.51,6.5,6.5,320000.0
2011-11-10 15:15:00,6.5,6.51,6.5,6.5,555000.0,6.5,6.51,6.5,6.5,555000.0
2011-11-10 15:20:00,6.5,6.52,6.49,6.51,565000.0,6.5,6.52,6.49,6.51,565000.0
2011-11-10 15:25:00,6.51,6.52,6.5,6.5,1135000.0,6.51,6.52,6.5,6.5,1135000.0
2011-11-10 15:30:00,6.5,6.51,6.49,6.5,800000.0,6.5,6.51,6.49,6.5,800000.0
2011-11-10 15:35:00,6.5,6.52,6.5,6.52,950000.0,6.5,6.52,6.5,6.52,950000.0
2011-11-10 15:40:00,6.52,6.53,6.5,6.5,610000.0,6.52,6.53,6.5,6.5,610000.0
2011-11-10 15:45:00,6.5,6.51,6.5,6.5,680000.0,6.5,6.51,6.5,6.5,680000.0
2011-11-10 15:50:00,6.5,6.52,6.5,6.51,885000.0,6.5,6.52,6.5,6.51,885000.0
2011-11-10 15:55:00,6.51,6.53,6.5,6.53,1395000.0,6.51,6.53,6.5,6.53,1395000.0
2011-11-11 09:30:00,6.6,6.6,6.53,6.53,750000.0,6.6,6.6,6.53,6.53,750000.0
2011-11-11 09:35:00,6.53,6.54,6.51,6.53,815000.0,6.53,6.54,6.51,6.53,815000.0
2011-11-11 09:40:00,6.52,6.55,6.52,6.54,390000.0,6.52,6.55,6.52,6.54,390000.0
2011-11-11 09:45:00,6.54,6.54,6.52,6.52,215000.0,6.54,6.54,6.52,6.52,215000.0
2011-11-11 09:50:00,6.52,6.54,6.52,6.54,485000.0,6.52,6.54,6.52,6.54,485000.0
2011-11-11 09:55:00,6.55,6.56,6.54,6.55,500000.0,6.55,6.56,6.54,6.55,500000.0
2011-11-11 10:00:00,6.56,6.59,6.56,6.58,505000.0,6.56,6.59,6.56,6.58,505000.0
2011-11-11 10:05:00,6.58,6.59,6.57,6.59,275000.0,6.58,6.59,6.57,6.59,275000.0
2011-11-11 10:10:00,6.59,6.61,6.59,6.59,650000.0,6.59,6.61,6.59,6.59,650000.0
2011-11-11 10:15:00,6.6,6.61,6.59,6.6,400000.0,6.6,6.61,6.59,6.6,400000.0
2011-11-11 10:20:00,6.6,6.6,6.59,6.59,505000.0,6.6,6.6,6.59,6.59,505000.0
2011-11-11 10:25:00,6.59,6.59,6.57,6.58,490000.0,6.59,6.59,6.57,6.58,490000.0
2011-11-11 10:30:00,6.58,6.59,6.58,6.58,445000.0,6.58,6.59,6.58,6.58,445000.0
2011-11-11 10:35:00,6.59,6.59,6.58,6.58,465000.0,6.59,6.59,6.58,6.58,465000.0
2011-11-11 10:40:00,6.58,6.58,6.58,6.58,170000.0,6.58,6.58,6.58,6.58,170000.0
2011-11-11 10:45:00,6.58,6.59,6.58,6.59,355000.0,6.58,6.59,6.58,6.59,355000.0
2011-11-11 10:50:00,6.59,6.59,6.58,6.58,255000.0,6.59,6.59,6.58,6.58,255000.0
2011-11-11 10:55:00,6.58,6.59,6.58,6.58,230000.0,6.58,6.59,6.58,6.58,230000.0
2011-11-11 11:00:00,6.58,6.6,6.58,6.59,1630000.0,6.58,6.6,6.58,6.59,1630000.0
2011-11-11 11:05:00,6.59,6.59,6.57,6.57,330000.0,6.59,6.59,6.57,6.57,330000.0
2011-11-11 11:10:00,6.57,6.57,6.56,6.57,275000.0,6.57,6.57,6.56,6.57,275000.0
2011-11-11 11:15:00,6.56,6.59,6.56,6.59,180000.0,6.56,6.59,6.56,6.59,180000.0
2011-11-11 11:20:00,6.59,6.59,6.57,6.58,140000.0,6.59,6.59,6.57,6.58,140000.0
2011-11-11 11:25:00,6.59,6.59,6.58,6.59,60000.0,6.59,6.59,6.58,6.59,60000.0
2011-11-11 11:30:00,6.59,6.59,6.58,6.59,185000.0,6.59,6.59,6.58,6.59,185000.0
2011-11-11 11:35:00,6.59,6.59,6.59,6.59,95000.0,6.59,6.59,6.59,6.59,95000.0
2011-11-11 11:40:00,6.59,6.6,6.58,6.59,820000.0,6.59,6.6,6.58,6.59,820000.0
2011-11-11 11:45:00,6.59,6.6,6.59,6.6,295000.0,6.59,6.6,6.59,6.6,295000.0
2011-11-11 11:50:00,6.59,6.61,6.59,6.6,485000.0,6.59,6.61,6.59,6.6,485000.0
2011-11-11 11:55:00,6.6,6.6,6.6,6.6,85000.0,6.6,6.6,6.6,6.6,85000.0
2011-11-11 12:00:00,6.6,6.61,6.6,6.6,380000.0,6.6,6.61,6.6,6.6,380000.0
2011-11-11 12:05:00,6.61,6.62,6.61,6.62,160000.0,6.61,6.62,6.61,6.62,160000.0
2011-11-11 12:10:00,6.61,6.62,6.61,6.62,100000.0,6.61,6.62,6.61,6.62,100000.0
2011-11-11 12:15:00,6.62,6.62,6.61,6.62,170000.0,6.62,6.62,6.61,6.62,170000.0
2011-11-11 12:20:00,6.62,6.63,6.62,6.63,185000.0,6.62,6.63,6.62,6.63,185000.0
2011-11-11 12:25:00,6.63,6.64,6.63,6.64,155000.0,6.63,6.64,6.63,6.64,155000.0
2011-11-11 12:30:00,6.64,6.64,6.63,6.63,285000.0,6.64,6.64,6.63,6.63,285000.0
2011-11-11 12:35:00,6.63,6.63,6.63,6.63,100000.0,6.63,6.63,6.63,6.63,100000.0
2011-11-11 12:40:00,6.63,6.64,6.63,6.63,110000.0,6.63,6.64,6.63,6.63,110000.0
2011-11-11 12:45:00,6.63,6.65,6.63,6.64,295000.0,6.63,6.65,6.63,6.64,295000.0
2011-11-11 12:50:00,6.64,6.65,6.64,6.65,225000.0,6.64,6.65,6.64,6.65,225000.0
2011-11-11 12:55:00,6.64,6.65,6.64,6.65,135000.0,6.64,6.65,6.64,6.65,135000.0
2011-11-11 13:00:00,6.65,6.66,6.65,6.66,95000.0,6.65,6.66,6.65,6.66,95000.0
2011-11-11 13:05:00,6.66,6.66,6.65,6.66,290000.0,6.66,6.66,6.65,6.66,290000.0
2011-11-11 13:10:00,6.66,6.66,6.66,6.66,105000.0,6.66,6.66,6.66,6.66,105000.0
2011-11-11 13:15:00,6.66,6.66,6.66,6.66,230000.0,6.66,6.66,6.66,6.66,230000.0
2011-11-11 13:20:00,6.66,6.66,6.66,6.66,40000.0,6.66,6.66,6.66,6.66,40000.0
2011-11-11 13:25:00,6.65,6.66,6.65,6.66,80000.0,6.65,6.66,6.65,6.66,80000.0
2011-11-11 13:30:00,6.66,6.66,6.65,6.65,95000.0,6.66,6.66,6.65,6.65,95000.0
2011-11-11 13:35:00,6.66,6.66,6.65,6.65,80000.0,6.66,6.66,6.65,6.65,80000.0
2011-11-11 13:40:00,6.65,6.65,6.64,6.64,265000.0,6.65,6.65,6.64,6.64,265000.0
2011-11-11 13:45:00,6.64,6.65,6.64,6.64,365000.0,6.64,6.65,6.64,6.64,365000.0
2011-11-11 13:50:00,6.64,6.64,6.63,6.64,225000.0,6.64,6.64,6.63,6.64,225000.0
2011-11-11 13:55:00,6.64,6.64,6.64,6.64,165000.0,6.64,6.64,6.64,6.64,165000.0
2011-11-11 14:00:00,6.64,6.64,6.64,6.64,205000.0,6.64,6.64,6.64,6.64,205000.0
2011-11-11 14:05:00,6.63,6.64,6.63,6.64,120000.0,6.63,6.64,6.63,6.64,120000.0
2011-11-11 14:10:00,6.64,6.64,6.64,6.64,180000.0,6.64,6.64,6.64,6.64,180000.0
2011-11-11 14:15:00,6.64,6.65,6.64,6.64,155000.0,6.64,6.65,6.64,6.64,155000.0
2011-11-11 14:20:00,6.64,6.64,6.64,6.64,345000.0,6.64,6.64,6.64,6.64,345000.0
2011-11-11 14:25:00,6.64,6.64,6.64,6.64,85000.0,6.64,6.64,6.64,6.64,85000.0
2011-11-11 14:30:00,6.64,6.64,6.64,6.64,275000.0,6.64,6.64,6.64,6.64,275000.0
2011-11-11 14:35:00,6.64,6.64,6.64,6.64,260000.0,6.64,6.64,6.64,6.64,260000.0
2011-11-11 14:40:00,6.64,6.64,6.64,6.64,100000.0,6.64,6.64,6.64,6.64,100000.0
2011-11-11 14:45:00,6.64,6.64,6.64,6.64,265000.0,6.64,6.64,6.64,6.64,265000.0
2011-11-11 14:50:00,6.64,6.64,6.63,6.63,165000.0,6.64,6.64,6.63,6.63,165000.0
2011-11-11 14:55:00,6.63,6.64,6.62,6.64,320000.0,6.63,6.64,6.62,6.64,320000.0
2011-11-11 15:00:00,6.64,6.64,6.63,6.63,135000.0,6.64,6.64,6.63,6.63,135000.0
2011-11-11 15:05:00,6.63,6.63,6.62,6.63,305000.0,6.63,6.63,6.62,6.63,305000.0
2011-11-11 15:10:00,6.62,6.63,6.62,6.62,315000.0,6.62,6.63,6.62,6.62,315000.0
2011-11-11 15:15:00,6.63,6.63,6.62,6.63,380000.0,6.63,6.63,6.62,6.63,380000.0
2011-11-11 15:20:00,6.62,6.63,6.62,6.62,1610000.0,6.62,6.63,6.62,6.62,1610000.0
2011-11-11 15:25:00,6.62,6.63,6.62,6.63,260000.0,6.62,6.63,6.62,6.63,260000.0
2011-11-11 15:30:00,6.62,6.63,6.62,6.62,245000.0,6.62,6.63,6.62,6.62,245000.0
2011-11-11 15:35:00,6.62,6.63,6.62,6.62,240000.0,6.62,6.63,6.62,6.62,240000.0
2011-11-11 15:40:00,6.62,6.63,6.62,6.63,460000.0,6.62,6.63,6.62,6.63,460000.0
2011-11-11 15:45:00,6.63,6.64,6.63,6.64,315000.0,6.63,6.64,6.63,6.64,315000.0
2011-11-11 15:50:00,6.64,6.64,6.64,6.64,400000.0,6.64,6.64,6.64,6.64,400000.0
2011-11-11 15:55:00,6.64,6.65,6.64,6.64,620000.0,6.64,6.65,6.64,6.64,620000.0
2011-11-14 09:30:00,6.62,6.63,6.61,6.63,410000.0,6.62,6.63,6.61,6.63,410000.0
2011-11-14 09:35:00,6.63,6.66,6.63,6.65,305000.0,6.63,6.66,6.63,6.65,305000.0
2011-11-14 09:40:00,6.65,6.66,6.63,6.63,340000.0,6.65,6.66,6.63,6.63,340000.0
2011-11-14 09:45:00,6.64,6.65,6.63,6.63,225000.0,6.64,6.65,6.63,6.63,225000.0
2011-11-14 09:50:00,6.64,6.66,6.63,6.65,250000.0,6.64,6.66,6.63,6.65,250000.0
2011-11-14 09:55:00,6.66,6.66,6.65,6.65,265000.0,6.66,6.66,6.65,6.65,265000.0
2011-11-14 10:00:00,6.65,6.69,6.64,6.67,425000.0,6.65,6.69,6.64,6.67,425000.0
2011-11-14 10:05:00,6.67,6.68,6.66,6.67,200000.0,6.67,6.68,6.66,6.67,200000.0
2011-11-14 10:10:00,6.68,6.69,6.67,6.67,235000.0,6.68,6.69,6.67,6.67,235000.0
2011-11-14 10:15:00,6.66,6.68,6.66,6.66,90000.0,6.66,6.68,6.66,6.66,90000.0
2011-11-14 10:20:00,6.66,6.67,6.65,6.65,270000.0,6.66,6.67,6.65,6.65,270000.0
2011-11-14 10:25:00,6.66,6.67,6.65,6.65,245000.0,6.66,6.67,6.65,6.65,245000.0
2011-11-14 10:30:00,6.65,6.65,6.63,6.64,610000.0,6.65,6.65,6.63,6.64,610000.0
2011-11-14 10:35:00,6.65,6.65,6.62,6.63,130000.0,6.65,6.65,6.62,6.63,130000.0
2011-11-14 10:40:00,6.62,6.68,6.62,6.67,635000.0,6.62,6.68,6.62,6.67,635000.0
2011-11-14 10:45:00,6.67,6.67,6.66,6.67,185000.0,6.67,6.67,6.66,6.67,185000.0
2011-11-14 10:50:00,6.67,6.67,6.66,6.66,255000.0,6.67,6.67,6.66,6.66,255000.0
2011-11-14 10:55:00,6.66,6.67,6.65,6.65,70000.0,6.66,6.67,6.65,6.65,70000.0
2011-11-14 11:00:00,6.65,6.66,6.65,6.66,150000.0,6.65,6.66,6.65,6.66,150000.0
2011-11-14 11:05:00,6.66,6.66,6.65,6.66,65000.0,6.66,6.66,6.65,6.66,65000.0
2011-11-14 11:10:00,6.65,6.65,6.64,6.64,265000.0,6.65,6.65,6.64,6.64,265000.0
2011-11-14 11:15:00,6.65,6.65,6.61,6.61,940000.0,6.65,6.65,6.61,6.61,940000.0
2011-11-14 11:20:00,6.61,6.62,6.61,6.62,105000.0,6.61,6.62,6.61,6.62,105000.0
2011-11-14 11:25:00,6.62,6.63,6.61,6.62,600000.0,6.62,6.63,6.61,6.62,600000.0
2011-11-14 11:30:00,6.63,6.64,6.63,6.64,335000.0,6.63,6.64,6.63,6.64,335000.0
2011-11-14 11:35:00,6.63,6.64,6.63,6.63,135000.0,6.63,6.64,6.63,6.63,135000.0
2011-11-14 11:40:00,6.64,6.64,6.63,6.63,215000.0,6.64,6.64,6.63,6.63,215000.0
2011-11-14 11:45:00,6.63,6.63,6.62,6.63,45000.0,6.63,6.63,6.62,6.63,45000.0
2011-11-14 11:50:00,6.63,6.63,6.6,6.61,305000.0,6.63,6.63,6.6,6.61,305000.0
2011-11-14 11:55:00,6.6,6.61,6.6,6.6,155000.0,6.6,6.61,6.6,6.6,155000.0
2011-11-14 12:00:00,6.61,6.61,6.6,6.6,210000.0,6.61,6.61,6.6,6.6,210000.0
2011-11-14 12:05:00,6.6,6.6,6.6,6.6,115000.0,6.6,6.6,6.6,6.6,115000.0
2011-11-14 12:10:00,6.6,6.6,6.6,6.6,235000.0,6.6,6.6,6.6,6.6,235000.0
2011-11-14 12:15:00,6.59,6.6,6.58,6.58,290000.0,6.59,6.6,6.58,6.58,290000.0
2011-11-14 12:20:00,6.58,6.58,6.56,6.57,320000.0,6.58,6.58,6.56,6.57,320000.0
2011-11-14 12:25:00,6.56,6.57,6.56,6.56,400000.0,6.56,6.57,6.56,6.56,400000.0
2011-11-14 12:30:00,6.56,6.56,6.56,6.56,340000.0,6.56,6.56,6.56,6.56,340000.0
2011-11-14 12:35:00,6.56,6.57,6.56,6.57,665000.0,6.56,6.57,6.56,6.57,665000.0
2011-11-14 12:40:00,6.57,6.58,6.57,6.58,330000.0,6.57,6.58,6.57,6.58,330000.0
2011-11-14 12:45:00,6.58,6.58,6.57,6.57,250000.0,6.58,6.58,6.57,6.57,250000.0
2011-11-14 12:50:00,6.57,6.58,6.57,6.57,60000.0,6.57,6.58,6.57,6.57,60000.0
2011-11-14 12:55:00,6.57,6.57,6.56,6.57,265000.0,6.57,6.57,6.56,6.57,265000.0
2011-11-14 13:00:00,6.56,6.57,6.56,6.56,275000.0,6.56,6.57,6.56,6.56,275000.0
2011-11-14 13:05:00,6.56,6.57,6.56,6.56,190000.0,6.56,6.57,6.56,6.56,190000.0
2011-11-14 13:10:00,6.56,6.56,6.55,6.55,255000.0,6.56,6.56,6.55,6.55,255000.0
2011-11-14 13:15:00,6.55,6.56,6.55,6.55,265000.0,6.55,6.56,6.55,6.55,265000.0
2011-11-14 13:20:00,6.56,6.56,6.56,6.56,90000.0,6.56,6.56,6.56,6.56,90000.0
2011-11-14 13:25:00,6.56,6.57,6.56,6.57,60000.0,6.56,6.57,6.56,6.57,60000.0
2011-11-14 13:30:00,6.57,6.58,6.57,6.57,200000.0,6.57,6.58,6.57,6.57,200000.0
2011-11-14 13:35:00,6.57,6.57,6.56,6.57,140000.0,6.57,6.57,6.56,6.57,140000.0
2011-11-14 13:40:00,6.57,6.57,6.56,6.57,65000.0,6.57,6.57,6.56,6.57,65000.0
2011-11-14 13:45:00,6.56,6.57,6.56,6.56,90000.0,6.56,6.57,6.56,6.56,90000.0
2011-11-14 13:50:00,6.56,6.57,6.56,6.56,125000.0,6.56,6.57,6.56,6.56,125000.0
2011-11-14 13:55:00,6.56,6.56,6.56,6.56,210000.0,6.56,6.56,6.56,6.56,210000.0
2011-11-14 14:00:00,6.56,6.56,6.56,6.56,315000.0,6.56,6.56,6.56,6.56,315000.0
2011-11-14 14:05:00,6.56,6.56,6.56,6.56,280000.0,6.56,6.56,6.56,6.56,280000.0
2011-11-14 14:10:00,6.56,6.56,6.56,6.56,125000.0,6.56,6.56,6.56,6.56,125000.0
2011-11-14 14:15:00,6.56,6.56,6.56,6.56,70000.0,6.56,6.56,6.56,6.56,70000.0
2011-11-14 14:20:00,6.56,6.56,6.55,6.56,150000.0,6.56,6.56,6.55,6.56,150000.0
2011-11-14 14:25:00,6.55,6.55,6.55,6.55,215000.0,6.55,6.55,6.55,6.55,215000.0
2011-11-14 14:30:00,6.55,6.55,6.55,6.55,135000.0,6.55,6.55,6.55,6.55,135000.0
2011-11-14 14:35:00,6.55,6.55,6.54,6.54,150000.0,6.55,6.55,6.54,6.54,150000.0
2011-11-14 14:40:00,6.54,6.56,6.54,6.55,385000.0,6.54,6.56,6.54,6.55,385000.0
2011-11-14 14:45:00,6.55,6.56,6.55,6.55,210000.0,6.55,6.56,6.55,6.55,210000.0
2011-11-14 14:50:00,6.55,6.55,6.54,6.54,180000.0,6.55,6.55,6.54,6.54,180000.0
2011-11-14 14:55:00,6.55,6.55,6.53,6.53,500000.0,6.55,6.55,6.53,6.53,500000.0
2011-11-14 15:00:00,6.53,6.54,6.53,6.54,405000.0,6.53,6.54,6.53,6.54,405000.0
2011-11-14 15:05:00,6.54,6.54,6.54,6.54,380000.0,6.54,6.54,6.54,6.54,380000.0
2011-11-14 15:10:00,6.54,6.55,6.54,6.54,450000.0,6.54,6.55,6.54,6.54,450000.0
2011-11-14 15:15:00,6.54,6.55,6.53,6.54,225000.0,6.54,6.55,6.53,6.54,225000.0
2011-11-14 15:20:00,6.54,6.55,6.54,6.55,1530000.0,6.54,6.55,6.54,6.55,1530000.0
2011-11-14 15:25:00,6.55,6.55,6.54,6.54,225000.0,6.55,6.55,6.54,6.54,225000.0
2011-11-14 15:30:00,6.54,6.55,6.54,6.54,480000.0,6.54,6.55,6.54,6.54,480000.0
2011-11-14 15:35:00,6.54,6.54,6.53,6.53,305000.0,6.54,6.54,6.53,6.53,305000.0
2011-11-14 15:40:00,6.53,6.54,6.53,6.54,395000.0,6.53,6.54,6.53,6.54,395000.0
2011-11-14 15:45:00,6.54,6.54,6.53,6.54,305000.0,6.54,6.54,6.53,6.54,305000.0
2011-11-14 15:50:00,6.54,6.55,6.54,6.55,475000.0,6.54,6.55,6.54,6.55,475000.0
2011-11-14 15:55:00,6.55,6.55,6.54,6.54,520000.0,6.55,6.55,6.54,6.54,520000.0
2011-11-15 09:30:00,6.52,6.56,6.52,6.53,365000.0,6.52,6.56,6.52,6.53,365000.0
2011-11-15 09:35:00,6.54,6.57,6.54,6.56,325000.0,6.54,6.57,6.54,6.56,325000.0
2011-11-15 09:40:00,6.55,6.55,6.54,6.55,340000.0,6.55,6.55,6.54,6.55,340000.0
2011-11-15 09:45:00,6.55,6.56,6.54,6.54,585000.0,6.55,6.56,6.54,6.54,585000.0
2011-11-15 09:50:00,6.54,6.55,6.53,6.54,295000.0,6.54,6.55,6.53,6.54,295000.0
2011-11-15 09:55:00,6.54,6.55,6.53,6.54,185000.0,6.54,6.55,6.53,6.54,185000.0
2011-11-15 10:00:00,6.54,6.54,6.52,6.52,240000.0,6.54,6.54,6.52,6.52,240000.0
2011-11-15 10:05:00,6.51,6.54,6.51,6.52,225000.0,6.51,6.54,6.51,6.52,225000.0
2011-11-15 10:10:00,6.52,6.52,6.49,6.49,810000.0,6.52,6.52,6.49,6.49,810000.0
2011-11-15 10:15:00,6.49,6.49,6.47,6.48,540000.0,6.49,6.49,6.47,6.48,540000.0
2011-11-15 10:20:00,6.48,6.48,6.47,6.47,670000.0,6.48,6.48,6.47,6.47,670000.0
2011-11-15 10:25:00,6.47,6.47,6.45,6.47,1350000.0,6.47,6.47,6.45,6.47,1350000.0
2011-11-15 10:30:00,6.47,6.47,6.45,6.47,745000.0,6.47,6.47,6.45,6.47,745000.0
2011-11-15 10:35:00,6.47,6.49,6.46,6.48,460000.0,6.47,6.49,6.46,6.48,460000.0
2011-11-15 10:40:00,6.48,6.5,6.47,6.5,310000.0,6.48,6.5,6.47,6.5,310000.0
2011-11-15 10:45:00,6.5,6.51,6.48,6.49,430000.0,6.5,6.51,6.48,6.49,430000.0
2011-11-15 10:50:00,6.48,6.48,6.48,6.48,70000.0,6.48,6.48,6.48,6.48,70000.0
2011-11-15 10:55:00,6.48,6.49,6.48,6.48,380000.0,6.48,6.49,6.48,6.48,380000.0
2011-11-15 11:00:00,6.49,6.49,6.48,6.49,110000.0,6.49,6.49,6.48,6.49,110000.0
2011-11-15 11:05:00,6.49,6.49,6.47,6.48,255000.0,6.49,6.49,6.47,6.48,255000.0
2011-11-15 11:10:00,6.49,6.49,6.47,6.49,230000.0,6.49,6.49,6.47,6.49,230000.0
2011-11-15 11:15:00,6.49,6.49,6.47,6.47,220000.0,6.49,6.49,6.47,6.47,220000.0
2011-11-15 11:20:00,6.47,6.48,6.47,6.48,205000.0,6.47,6.48,6.47,6.48,205000.0
2011-11-15 11:25:00,6.47,6.49,6.47,6.48,205000.0,6.47,6.49,6.47,6.48,205000.0
2011-11-15 11:30:00,6.48,6.49,6.48,6.48,55000.0,6.48,6.49,6.48,6.48,55000.0
2011-11-15 11:35:00,6.48,6.49,6.48,6.49,150000.0,6.48,6.49,6.48,6.49,150000.0
2011-11-15 11:40:00,6.48,6.48,6.47,6.48,450000.0,6.48,6.48,6.47,6.48,450000.0
2011-11-15 11:45:00,6.48,6.48,6.46,6.47,255000.0,6.48,6.48,6.46,6.47,255000.0
2011-11-15 11:50:00,6.47,6.47,6.47,6.47,25000.0,6.47,6.47,6.47,6.47,25000.0
2011-11-15 11:55:00,6.47,6.49,6.47,6.49,205000.0,6.47,6.49,6.47,6.49,205000.0
2011-11-15 12:00:00,6.48,6.5,6.48,6.5,305000.0,6.48,6.5,6.48,6.5,305000.0
2011-11-15 12:05:00,6.5,6.5,6.49,6.5,165000.0,6.5,6.5,6.49,6.5,165000.0
2011-11-15 12:10:00,6.5,6.51,6.49,6.5,830000.0,6.5,6.51,6.49,6.5,830000.0
2011-11-15 12:15:00,6.5,6.51,6.48,6.48,345000.0,6.5,6.51,6.48,6.48,345000.0
2011-11-15 12:20:00,6.49,6.5,6.49,6.5,125000.0,6.49,6.5,6.49,6.5,125000.0
2011-11-15 12:25:00,6.5,6.51,6.49,6.51,385000.0,6.5,6.51,6.49,6.51,385000.0
2011-11-15 12:30:00,6.51,6.53,6.51,6.52,185000.0,6.51,6.53,6.51,6.52,185000.0
2011-11-15 12:35:00,6.52,6.54,6.52,6.53,325000.0,6.52,6.54,6.52,6.53,325000.0
2011-11-15 12:40:00,6.53,6.54,6.53,6.54,40000.0,6.53,6.54,6.53,6.54,40000.0
2011-11-15 12:45:00,6.54,6.54,6.51,6.51,405000.0,6.54,6.54,6.51,6.51,405000.0
2011-11-15 12:50:00,6.5,6.51,6.5,6.5,200000.0,6.5,6.51,6.5,6.5,200000.0
2011-11-15 12:55:00,6.5,6.52,6.5,6.52,465000.0,6.5,6.52,6.5,6.52,465000.0
2011-11-15 13:00:00,6.52,6.53,6.52,6.52,240000.0,6.52,6.53,6.52,6.52,240000.0
2011-11-15 13:05:00,6.51,6.52,6.51,6.52,125000.0,6.51,6.52,6.51,6.52,125000.0
2011-11-15 13:10:00,6.51,6.52,6.51,6.51,110000.0,6.51,6.52,6.51,6.51,110000.0
2011-11-15 13:15:00,6.51,6.51,6.49,6.5,165000.0,6.51,6.51,6.49,6.5,165000.0
2011-11-15 13:20:00,6.49,6.5,6.48,6.48,485000.0,6.49,6.5,6.48,6.48,485000.0
2011-11-15 13:25:00,6.49,6.5,6.49,6.5,65000.0,6.49,6.5,6.49,6.5,65000.0
2011-11-15 13:30:00,6.5,6.52,6.5,6.51,165000.0,6.5,6.52,6.5,6.51,165000.0
2011-11-15 13:35:00,6.52,6.53,6.51,6.52,315000.0,6.52,6.53,6.51,6.52,315000.0
2011-11-15 13:40:00,6.52,6.52,6.51,6.51,165000.0,6.52,6.52,6.51,6.51,165000.0
2011-11-15 13:45:00,6.51,6.52,6.51,6.51,200000.0,6.51,6.52,6.51,6.51,200000.0
2011-11-15 13:50:00,6.52,6.52,6.5,6.5,110000.0,6.52,6.52,6.5,6.5,110000.0
2011-11-15 13:55:00,6.5,6.51,6.5,6.51,120000.0,6.5,6.51,6.5,6.51,120000.0
2011-11-15 14:00:00,6.51,6.52,6.51,6.51,55000.0,6.51,6.52,6.51,6.51,55000.0
2011-11-15 14:05:00,6.51,6.52,6.51,6.52,175000.0,6.51,6.52,6.51,6.52,175000.0
2011-11-15 14:10:00,6.52,6.53,6.51,6.52,270000.0,6.52,6.53,6.51,6.52,270000.0
2011-11-15 14:15:00,6.52,6.53,6.51,6.51,165000.0,6.52,6.53,6.51,6.51,165000.0
2011-11-15 14:20:00,6.52,6.52,6.51,6.52,250000.0,6.52,6.52,6.51,6.52,250000.0
2011-11-15 14:25:00,6.52,6.52,6.51,6.51,155000.0,6.52,6.52,6.51,6.51,155000.0
2011-11-15 14:30:00,6.51,6.52,6.51,6.52,165000.0,6.51,6.52,6.51,6.52,165000.0
2011-11-15 14:35:00,6.52,6.52,6.51,6.52,95000.0,6.52,6.52,6.51,6.52,95000.0
2011-11-15 14:40:00,6.52,6.53,6.51,6.51,285000.0,6.52,6.53,6.51,6.51,285000.0
2011-11-15 14:45:00,6.51,6.52,6.51,6.51,325000.0,6.51,6.52,6.51,6.51,325000.0
2011-11-15 14:50:00,6.51,6.53,6.51,6.52,280000.0,6.51,6.53,6.51,6.52,280000.0
2011-11-15 14:55:00,6.52,6.53,6.52,6.53,180000.0,6.52,6.53,6.52,6.53,180000.0
2011-11-15 15:00:00,6.52,6.55,6.52,6.55,435000.0,6.52,6.55,6.52,6.55,435000.0
2011-11-15 15:05:00,6.55,6.56,6.54,6.55,390000.0,6.55,6.56,6.54,6.55,390000.0
2011-11-15 15:10:00,6.55,6.56,6.55,6.55,135000.0,6.55,6.56,6.55,6.55,135000.0
2011-11-15 15:15:00,6.56,6.56,6.55,6.55,1005000.0,6.56,6.56,6.55,6.55,1005000.0
2011-11-15 15:20:00,6.55,6.57,6.55,6.57,510000.0,6.55,6.57,6.55,6.57,510000.0
2011-11-15 15:25:00,6.57,6.58,6.56,6.58,395000.0,6.57,6.58,6.56,6.58,395000.0
2011-11-15 15:30:00,6.58,6.58,6.57,6.58,430000.0,6.58,6.58,6.57,6.58,430000.0
2011-11-15 15:35:00,6.58,6.58,6.57,6.57,310000.0,6.58,6.58,6.57,6.57,310000.0
2011-11-15 15:40:00,6.57,6.58,6.57,6.58,320000.0,6.57,6.58,6.57,6.58,320000.0
2011-11-15 15:45:00,6.57,6.58,6.57,6.58,295000.0,6.57,6.58,6.57,6.58,295000.0
2011-11-15 15:50:00,6.58,6.58,6.57,6.57,195000.0,6.58,6.58,6.57,6.57,195000.0
2011-11-15 15:55:00,6.57,6.57,6.55,6.55,530000.0,6.57,6.57,6.55,6.55,530000.0
2011-11-16 09:30:00,6.5,6.52,6.47,6.47,445000.0,6.5,6.52,6.47,6.47,445000.0
2011-11-16 09:35:00,6.47,6.54,6.47,6.52,480000.0,6.47,6.54,6.47,6.52,480000.0
2011-11-16 09:40:00,6.53,6.53,6.51,6.52,75000.0,6.53,6.53,6.51,6.52,75000.0
2011-11-16 09:45:00,6.52,6.54,6.5,6.52,365000.0,6.52,6.54,6.5,6.52,365000.0
2011-11-16 09:50:00,6.52,6.53,6.51,6.51,190000.0,6.52,6.53,6.51,6.51,190000.0
2011-11-16 09:55:00,6.52,6.52,6.47,6.48,460000.0,6.52,6.52,6.47,6.48,460000.0
2011-11-16 10:00:00,6.48,6.48,6.46,6.46,480000.0,6.48,6.48,6.46,6.46,480000.0
2011-11-16 10:05:00,6.46,6.49,6.46,6.47,270000.0,6.46,6.49,6.46,6.47,270000.0
2011-11-16 10:10:00,6.48,6.49,6.48,6.49,445000.0,6.48,6.49,6.48,6.49,445000.0
2011-11-16 10:15:00,6.49,6.51,6.49,6.49,345000.0,6.49,6.51,6.49,6.49,345000.0
2011-11-16 10:20:00,6.5,6.5,6.48,6.49,250000.0,6.5,6.5,6.48,6.49,250000.0
2011-11-16 10:25:00,6.49,6.49,6.47,6.47,405000.0,6.49,6.49,6.47,6.47,405000.0
2011-11-16 10:30:00,6.47,6.47,6.46,6.47,930000.0,6.47,6.47,6.46,6.47,930000.0
2011-11-16 10:35:00,6.47,6.47,6.46,6.46,680000.0,6.47,6.47,6.46,6.46,680000.0
2011-11-16 10:40:00,6.47,6.48,6.46,6.47,325000.0,6.47,6.48,6.46,6.47,325000.0
2011-11-16 10:45:00,6.47,6.48,6.46,6.46,495000.0,6.47,6.48,6.46,6.46,495000.0
2011-11-16 10:50:00,6.46,6.47,6.46,6.47,305000.0,6.46,6.47,6.46,6.47,305000.0
2011-11-16 10:55:00,6.47,6.47,6.46,6.47,195000.0,6.47,6.47,6.46,6.47,195000.0
2011-11-16 11:00:00,6.47,6.48,6.47,6.47,460000.0,6.47,6.48,6.47,6.47,460000.0
2011-11-16 11:05:00,6.47,6.48,6.47,6.48,525000.0,6.47,6.48,6.47,6.48,525000.0
2011-11-16 11:10:00,6.48,6.48,6.47,6.47,405000.0,6.48,6.48,6.47,6.47,405000.0
2011-11-16 11:15:00,6.48,6.48,6.46,6.47,135000.0,6.48,6.48,6.46,6.47,135000.0
2011-11-16 11:20:00,6.47,6.48,6.47,6.48,255000.0,6.47,6.48,6.47,6.48,255000.0
2011-11-16 11:25:00,6.48,6.48,6.46,6.46,270000.0,6.48,6.48,6.46,6.46,270000.0
2011-11-16 11:30:00,6.47,6.47,6.46,6.46,285000.0,6.47,6.47,6.46,6.46,285000.0
2011-11-16 11:35:00,6.46,6.47,6.45,6.46,480000.0,6.46,6.47,6.45,6.46,480000.0
2011-11-16 11:40:00,6.46,6.46,6.45,6.45,115000.0,6.46,6.46,6.45,6.45,115000.0
2011-11-16 11:45:00,6.45,6.46,6.45,6.45,355000.0,6.45,6.46,6.45,6.45,355000.0
2011-11-16 11:50:00,6.45,6.45,6.44,6.44,905000.0,6.45,6.45,6.44,6.44,905000.0
2011-11-16 11:55:00,6.44,6.44,6.44,6.44,815000.0,6.44,6.44,6.44,6.44,815000.0
2011-11-16 12:00:00,6.43,6.45,6.43,6.44,775000.0,6.43,6.45,6.43,6.44,775000.0
2011-11-16 12:05:00,6.44,6.44,6.43,6.43,525000.0,6.44,6.44,6.43,6.43,525000.0
2011-11-16 12:10:00,6.43,6.43,6.42,6.42,400000.0,6.43,6.43,6.42,6.42,400000.0
2011-11-16 12:15:00,6.42,6.43,6.42,6.43,105000.0,6.42,6.43,6.42,6.43,105000.0
2011-11-16 12:20:00,6.42,6.45,6.42,6.45,760000.0,6.42,6.45,6.42,6.45,760000.0
2011-11-16 12:25:00,6.45,6.45,6.43,6.43,285000.0,6.45,6.45,6.43,6.43,285000.0
2011-11-16 12:30:00,6.44,6.44,6.44,6.44,165000.0,6.44,6.44,6.44,6.44,165000.0
2011-11-16 12:35:00,6.44,6.46,6.44,6.45,225000.0,6.44,6.46,6.44,6.45,225000.0
2011-11-16 12:40:00,6.45,6.45,6.44,6.44,195000.0,6.45,6.45,6.44,6.44,195000.0
2011-11-16 12:45:00,6.44,6.44,6.42,6.42,465000.0,6.44,6.44,6.42,6.42,465000.0
2011-11-16 12:50:00,6.42,6.42,6.41,6.42,430000.0,6.42,6.42,6.41,6.42,430000.0
2011-11-16 12:55:00,6.42,6.43,6.42,6.43,215000.0,6.42,6.43,6.42,6.43,215000.0
2011-11-16 13:00:00,6.43,6.43,6.42,6.42,240000.0,6.43,6.43,6.42,6.42,240000.0
2011-11-16 13:05:00,6.42,6.42,6.42,6.42,145000.0,6.42,6.42,6.42,6.42,145000.0
2011-11-16 13:10:00,6.42,6.42,6.41,6.41,480000.0,6.42,6.42,6.41,6.41,480000.0
2011-11-16 13:15:00,6.41,6.42,6.4,6.42,400000.0,6.41,6.42,6.4,6.42,400000.0
2011-11-16 13:20:00,6.41,6.42,6.41,6.42,265000.0,6.41,6.42,6.41,6.42,265000.0
2011-11-16 13:25:00,6.42,6.43,6.42,6.42,330000.0,6.42,6.43,6.42,6.42,330000.0
2011-11-16 13:30:00,6.42,6.43,6.41,6.42,520000.0,6.42,6.43,6.41,6.42,520000.0
2011-11-16 13:35:00,6.42,6.43,6.42,6.43,380000.0,6.42,6.43,6.42,6.43,380000.0
2011-11-16 13:40:00,6.43,6.44,6.43,6.44,260000.0,6.43,6.44,6.43,6.44,260000.0
2011-11-16 13:45:00,6.43,6.43,6.42,6.42,265000.0,6.43,6.43,6.42,6.42,265000.0
2011-11-16 13:50:00,6.42,6.42,6.4,6.41,430000.0,6.42,6.42,6.4,6.41,430000.0
2011-11-16 13:55:00,6.41,6.41,6.4,6.4,1365000.0,6.41,6.41,6.4,6.4,1365000.0
2011-11-16 14:00:00,6.4,6.41,6.4,6.4,305000.0,6.4,6.41,6.4,6.4,305000.0
2011-11-16 14:05:00,6.4,6.41,6.4,6.4,250000.0,6.4,6.41,6.4,6.4,250000.0
2011-11-16 14:10:00,6.4,6.41,6.4,6.41,200000.0,6.4,6.41,6.4,6.41,200000.0
2011-11-16 14:15:00,6.41,6.41,6.41,6.41,200000.0,6.41,6.41,6.41,6.41,200000.0
2011-11-16 14:20:00,6.41,6.41,6.41,6.41,180000.0,6.41,6.41,6.41,6.41,180000.0
2011-11-16 14:25:00,6.41,6.42,6.41,6.41,230000.0,6.41,6.42,6.41,6.41,230000.0
2011-11-16 14:30:00,6.4,6.41,6.4,6.4,265000.0,6.4,6.41,6.4,6.4,265000.0
2011-11-16 14:35:00,6.4,6.42,6.4,6.41,205000.0,6.4,6.42,6.4,6.41,205000.0
2011-11-16 14:40:00,6.41,6.41,6.39,6.4,530000.0,6.41,6.41,6.39,6.4,530000.0
2011-11-16 14:45:00,6.4,6.4,6.39,6.39,385000.0,6.4,6.4,6.39,6.39,385000.0
2011-11-16 14:50:00,6.39,6.39,6.38,6.39,345000.0,6.39,6.39,6.38,6.39,345000.0
2011-11-16 14:55:00,6.39,6.39,6.38,6.39,235000.0,6.39,6.39,6.38,6.39,235000.0
2011-11-16 15:00:00,6.39,6.39,6.38,6.39,290000.0,6.39,6.39,6.38,6.39,290000.0
2011-11-16 15:05:00,6.38,6.4,6.38,6.39,515000.0,6.38,6.4,6.38,6.39,515000.0
2011-11-16 15:10:00,6.4,6.4,6.37,6.37,515000.0,6.4,6.4,6.37,6.37,515000.0
2011-11-16 15:15:00,6.37,6.37,6.35,6.35,1125000.0,6.37,6.37,6.35,6.35,1125000.0
2011-11-16 15:20:00,6.35,6.37,6.34,6.37,1460000.0,6.35,6.37,6.34,6.37,1460000.0
2011-11-16 15:25:00,6.37,6.37,6.33,6.34,705000.0,6.37,6.37,6.33,6.34,705000.0
2011-11-16 15:30:00,6.33,6.33,6.31,6.31,1140000.0,6.33,6.33,6.31,6.31,1140000.0
2011-11-16 15:35:00,6.31,6.32,6.3,6.32,1485000.0,6.31,6.32,6.3,6.32,1485000.0
2011-11-16 15:40:00,6.32,6.33,6.31,6.32,980000.0,6.32,6.33,6.31,6.32,980000.0
2011-11-16 15:45:00,6.33,6.33,6.32,6.32,935000.0,6.33,6.33,6.32,6.32,935000.0
2011-11-16 15:50:00,6.32,6.33,6.3,6.33,1405000.0,6.32,6.33,6.3,6.33,1405000.0
2011-11-16 15:55:00,6.33,6.34,6.32,6.33,1640000.0,6.33,6.34,6.32,6.33,1640000.0
2011-11-17 09:30:00,6.33,6.36,6.32,6.33,735000.0,6.33,6.36,6.32,6.33,735000.0
2011-11-17 09:35:00,6.33,6.37,6.33,6.33,885000.0,6.33,6.37,6.33,6.33,885000.0
2011-11-17 09:40:00,6.33,6.36,6.33,6.35,350000.0,6.33,6.36,6.33,6.35,350000.0
2011-11-17 09:45:00,6.34,6.34,6.32,6.32,225000.0,6.34,6.34,6.32,6.32,225000.0
2011-11-17 09:50:00,6.32,6.33,6.32,6.33,345000.0,6.32,6.33,6.32,6.33,345000.0
2011-11-17 09:55:00,6.32,6.38,6.32,6.38,685000.0,6.32,6.38,6.32,6.38,685000.0
2011-11-17 10:00:00,6.37,6.38,6.36,6.37,1315000.0,6.37,6.38,6.36,6.37,1315000.0
2011-11-17 10:05:00,6.37,6.39,6.36,6.38,310000.0,6.37,6.39,6.36,6.38,310000.0
2011-11-17 10:10:00,6.38,6.39,6.36,6.36,370000.0,6.38,6.39,6.36,6.36,370000.0
2011-11-17 10:15:00,6.36,6.37,6.36,6.37,230000.0,6.36,6.37,6.36,6.37,230000.0
2011-11-17 10:20:00,6.37,6.37,6.33,6.35,265000.0,6.37,6.37,6.33,6.35,265000.0
2011-11-17 10:25:00,6.34,6.38,6.34,6.38,220000.0,6.34,6.38,6.34,6.38,220000.0
2011-11-17 10:30:00,6.38,6.39,6.36,6.38,645000.0,6.38,6.39,6.36,6.38,645000.0
2011-11-17 10:35:00,6.38,6.39,6.37,6.39,520000.0,6.38,6.39,6.37,6.39,520000.0
2011-11-17 10:40:00,6.39,6.39,6.37,6.37,455000.0,6.39,6.39,6.37,6.37,455000.0
2011-11-17 10:45:00,6.38,6.39,6.37,6.38,300000.0,6.38,6.39,6.37,6.38,300000.0
2011-11-17 10:50:00,6.38,6.39,6.38,6.39,245000.0,6.38,6.39,6.38,6.39,245000.0
2011-11-17 10:55:00,6.39,6.39,6.37,6.38,205000.0,6.39,6.39,6.37,6.38,205000.0
2011-11-17 11:00:00,6.38,6.38,6.36,6.36,210000.0,6.38,6.38,6.36,6.36,210000.0
2011-11-17 11:05:00,6.36,6.36,6.34,6.35,410000.0,6.36,6.36,6.34,6.35,410000.0
2011-11-17 11:10:00,6.34,6.35,6.33,6.34,285000.0,6.34,6.35,6.33,6.34,285000.0
2011-11-17 11:15:00,6.33,6.35,6.33,6.35,135000.0,6.33,6.35,6.33,6.35,135000.0
2011-11-17 11:20:00,6.35,6.36,6.34,6.35,285000.0,6.35,6.36,6.34,6.35,285000.0
2011-11-17 11:25:00,6.35,6.36,6.35,6.36,175000.0,6.35,6.36,6.35,6.36,175000.0
2011-11-17 11:30:00,6.36,6.37,6.36,6.36,220000.0,6.36,6.37,6.36,6.36,220000.0
2011-11-17 11:35:00,6.36,6.36,6.34,6.35,100000.0,6.36,6.36,6.34,6.35,100000.0
2011-11-17 11:40:00,6.35,6.36,6.35,6.36,55000.0,6.35,6.36,6.35,6.36,55000.0
2011-11-17 11:45:00,6.36,6.36,6.35,6.35,135000.0,6.36,6.36,6.35,6.35,135000.0
2011-11-17 11:50:00,6.35,6.35,6.34,6.34,75000.0,6.35,6.35,6.34,6.34,75000.0
2011-11-17 11:55:00,6.34,6.34,6.32,6.34,545000.0,6.34,6.34,6.32,6.34,545000.0
2011-11-17 12:00:00,6.34,6.34,6.32,6.33,130000.0,6.34,6.34,6.32,6.33,130000.0
2011-11-17 12:05:00,6.32,6.33,6.31,6.32,240000.0,6.32,6.33,6.31,6.32,240000.0
2011-11-17 12:10:00,6.32,6.32,6.3,6.3,400000.0,6.32,6.32,6.3,6.3,400000.0
2011-11-17 12:15:00,6.3,6.31,6.29,6.3,275000.0,6.3,6.31,6.29,6.3,275000.0
2011-11-17 12:20:00,6.31,6.31,6.3,6.3,120000.0,6.31,6.31,6.3,6.3,120000.0
2011-11-17 12:25:00,6.31,6.31,6.29,6.3,150000.0,6.31,6.31,6.29,6.3,150000.0
2011-11-17 12:30:00,6.29,6.29,6.25,6.25,480000.0,6.29,6.29,6.25,6.25,480000.0
2011-11-17 12:35:00,6.25,6.26,6.22,6.22,1335000.0,6.25,6.26,6.22,6.22,1335000.0
2011-11-17 12:40:00,6.22,6.23,6.21,6.21,1215000.0,6.22,6.23,6.21,6.21,1215000.0
2011-11-17 12:45:00,6.22,6.22,6.21,6.21,920000.0,6.22,6.22,6.21,6.21,920000.0
2011-11-17 12:50:00,6.21,6.25,6.21,6.24,520000.0,6.21,6.25,6.21,6.24,520000.0
2011-11-17 12:55:00,6.24,6.24,6.22,6.24,410000.0,6.24,6.24,6.22,6.24,410000.0
2011-11-17 13:00:00,6.24,6.24,6.22,6.23,275000.0,6.24,6.24,6.22,6.23,275000.0
2011-11-17 13:05:00,6.22,6.23,6.21,6.21,360000.0,6.22,6.23,6.21,6.21,360000.0
2011-11-17 13:10:00,6.21,6.22,6.2,6.22,565000.0,6.21,6.22,6.2,6.22,565000.0
2011-11-17 13:15:00,6.22,6.25,6.22,6.25,600000.0,6.22,6.25,6.22,6.25,600000.0
2011-11-17 13:20:00,6.25,6.25,6.24,6.25,110000.0,6.25,6.25,6.24,6.25,110000.0
2011-11-17 13:25:00,6.24,6.24,6.22,6.24,220000.0,6.24,6.24,6.22,6.24,220000.0
2011-11-17 13:30:00,6.24,6.24,6.23,6.23,75000.0,6.24,6.24,6.23,6.23,75000.0
2011-11-17 13:35:00,6.23,6.24,6.22,6.22,670000.0,6.23,6.24,6.22,6.22,670000.0
2011-11-17 13:40:00,6.23,6.23,6.2,6.21,220000.0,6.23,6.23,6.2,6.21,220000.0
2011-11-17 13:45:00,6.21,6.23,6.21,6.22,345000.0,6.21,6.23,6.21,6.22,345000.0
2011-11-17 13:50:00,6.22,6.22,6.2,6.21,635000.0,6.22,6.22,6.2,6.21,635000.0
2011-11-17 13:55:00,6.21,6.25,6.21,6.25,325000.0,6.21,6.25,6.21,6.25,325000.0
2011-11-17 14:00:00,6.25,6.25,6.22,6.22,480000.0,6.25,6.25,6.22,6.22,480000.0
2011-11-17 14:05:00,6.22,6.24,6.22,6.23,195000.0,6.22,6.24,6.22,6.23,195000.0
2011-11-17 14:10:00,6.23,6.23,6.22,6.23,235000.0,6.23,6.23,6.22,6.23,235000.0
2011-11-17 14:15:00,6.23,6.23,6.22,6.23,165000.0,6.23,6.23,6.22,6.23,165000.0
2011-11-17 14:20:00,6.24,6.24,6.23,6.23,405000.0,6.24,6.24,6.23,6.23,405000.0
2011-11-17 14:25:00,6.22,6.24,6.22,6.24,300000.0,6.22,6.24,6.22,6.24,300000.0
2011-11-17 14:30:00,6.24,6.25,6.23,6.24,310000.0,6.24,6.25,6.23,6.24,310000.0
2011-11-17 14:35:00,6.25,6.25,6.23,6.24,225000.0,6.25,6.25,6.23,6.24,225000.0
2011-11-17 14:40:00,6.24,6.24,6.23,6.24,275000.0,6.24,6.24,6.23,6.24,275000.0
2011-11-17 14:45:00,6.24,6.28,6.23,6.27,880000.0,6.24,6.28,6.23,6.27,880000.0
2011-11-17 14:50:00,6.28,6.3,6.27,6.29,605000.0,6.28,6.3,6.27,6.29,605000.0
2011-11-17 14:55:00,6.29,6.3,6.29,6.29,415000.0,6.29,6.3,6.29,6.29,415000.0
2011-11-17 15:00:00,6.29,6.29,6.28,6.28,340000.0,6.29,6.29,6.28,6.28,340000.0
2011-11-17 15:05:00,6.28,6.28,6.26,6.26,315000.0,6.28,6.28,6.26,6.26,315000.0
2011-11-17 15:10:00,6.27,6.27,6.25,6.25,480000.0,6.27,6.27,6.25,6.25,480000.0
2011-11-17 15:15:00,6.25,6.26,6.24,6.24,570000.0,6.25,6.26,6.24,6.24,570000.0
2011-11-17 15:20:00,6.24,6.26,6.23,6.24,970000.0,6.24,6.26,6.23,6.24,970000.0
2011-11-17 15:25:00,6.25,6.25,6.24,6.25,555000.0,6.25,6.25,6.24,6.25,555000.0
2011-11-17 15:30:00,6.25,6.26,6.25,6.26,975000.0,6.25,6.26,6.25,6.26,975000.0
2011-11-17 15:35:00,6.26,6.27,6.24,6.24,590000.0,6.26,6.27,6.24,6.24,590000.0
2011-11-17 15:40:00,6.24,6.24,6.23,6.23,725000.0,6.24,6.24,6.23,6.23,725000.0
2011-11-17 15:45:00,6.23,6.27,6.23,6.26,880000.0,6.23,6.27,6.23,6.26,880000.0
2011-11-17 15:50:00,6.25,6.26,6.24,6.26,645000.0,6.25,6.26,6.24,6.26,645000.0
2011-11-17 15:55:00,6.25,6.28,6.25,6.28,1070000.0,6.25,6.28,6.25,6.28,1070000.0
2011-11-18 09:30:00,6.29,6.32,6.25,6.26,1880000.0,6.29,6.32,6.25,6.26,1880000.0
2011-11-18 09:35:00,6.26,6.26,6.23,6.23,285000.0,6.26,6.26,6.23,6.23,285000.0
2011-11-18 09:40:00,6.23,6.27,6.23,6.25,180000.0,6.23,6.27,6.23,6.25,180000.0
2011-11-18 09:45:00,6.25,6.25,6.22,6.24,210000.0,6.25,6.25,6.22,6.24,210000.0
2011-11-18 09:50:00,6.24,6.27,6.24,6.25,600000.0,6.24,6.27,6.24,6.25,600000.0
2011-11-18 09:55:00,6.26,6.27,6.26,6.26,430000.0,6.26,6.27,6.26,6.26,430000.0
2011-11-18 10:00:00,6.27,6.29,6.24,6.29,560000.0,6.27,6.29,6.24,6.29,560000.0
2011-11-18 10:05:00,6.3,6.31,6.28,6.29,570000.0,6.3,6.31,6.28,6.29,570000.0
2011-11-18 10:10:00,6.29,6.31,6.29,6.29,225000.0,6.29,6.31,6.29,6.29,225000.0
2011-11-18 10:15:00,6.29,6.29,6.27,6.28,210000.0,6.29,6.29,6.27,6.28,210000.0
2011-11-18 10:20:00,6.27,6.28,6.27,6.27,140000.0,6.27,6.28,6.27,6.27,140000.0
2011-11-18 10:25:00,6.26,6.27,6.25,6.25,530000.0,6.26,6.27,6.25,6.25,530000.0
2011-11-18 10:30:00,6.25,6.25,6.23,6.23,625000.0,6.25,6.25,6.23,6.23,625000.0
2011-11-18 10:35:00,6.24,6.26,6.23,6.26,375000.0,6.24,6.26,6.23,6.26,375000.0
2011-11-18 10:40:00,6.26,6.26,6.23,6.24,380000.0,6.26,6.26,6.23,6.24,380000.0
2011-11-18 10:45:00,6.23,6.25,6.23,6.24,140000.0,6.23,6.25,6.23,6.24,140000.0
2011-11-18 10:50:00,6.25,6.26,6.23,6.24,220000.0,6.25,6.26,6.23,6.24,220000.0
2011-11-18 10:55:00,6.24,6.24,6.22,6.23,380000.0,6.24,6.24,6.22,6.23,380000.0
2011-11-18 11:00:00,6.23,6.25,6.23,6.24,230000.0,6.23,6.25,6.23,6.24,230000.0
2011-11-18 11:05:00,6.25,6.26,6.23,6.26,255000.0,6.25,6.26,6.23,6.26,255000.0
2011-11-18 11:10:00,6.26,6.27,6.25,6.27,195000.0,6.26,6.27,6.25,6.27,195000.0
2011-11-18 11:15:00,6.27,6.27,6.25,6.25,255000.0,6.27,6.27,6.25,6.25,255000.0
2011-11-18 11:20:00,6.24,6.25,6.24,6.24,495000.0,6.24,6.25,6.24,6.24,495000.0
2011-11-18 11:25:00,6.24,6.25,6.24,6.25,95000.0,6.24,6.25,6.24,6.25,95000.0
2011-11-18 11:30:00,6.25,6.25,6.23,6.23,120000.0,6.25,6.25,6.23,6.23,120000.0
2011-11-18 11:35:00,6.23,6.24,6.22,6.24,135000.0,6.23,6.24,6.22,6.24,135000.0
2011-11-18 11:40:00,6.24,6.24,6.22,6.22,360000.0,6.24,6.24,6.22,6.22,360000.0
2011-11-18 11:45:00,6.22,6.22,6.19,6.19,600000.0,6.22,6.22,6.19,6.19,600000.0
2011-11-18 11:50:00,6.2,6.2,6.19,6.2,110000.0,6.2,6.2,6.19,6.2,110000.0
2011-11-18 11:55:00,6.2,6.2,6.19,6.2,255000.0,6.2,6.2,6.19,6.2,255000.0
2011-11-18 12:00:00,6.2,6.2,6.18,6.19,355000.0,6.2,6.2,6.18,6.19,355000.0
2011-11-18 12:05:00,6.18,6.19,6.17,6.19,1300000.0,6.18,6.19,6.17,6.19,1300000.0
2011-11-18 12:10:00,6.19,6.2,6.18,6.2,385000.0,6.19,6.2,6.18,6.2,385000.0
2011-11-18 12:15:00,6.2,6.21,6.2,6.2,280000.0,6.2,6.21,6.2,6.2,280000.0
2011-11-18 12:20:00,6.2,6.2,6.19,6.19,80000.0,6.2,6.2,6.19,6.19,80000.0
2011-11-18 12:25:00,6.19,6.19,6.17,6.17,425000.0,6.19,6.19,6.17,6.17,425000.0
2011-11-18 12:30:00,6.17,6.19,6.17,6.18,385000.0,6.17,6.19,6.17,6.18,385000.0
2011-11-18 12:35:00,6.18,6.19,6.18,6.18,160000.0,6.18,6.19,6.18,6.18,160000.0
2011-11-18 12:40:00,6.18,6.19,6.18,6.19,70000.0,6.18,6.19,6.18,6.19,70000.0
2011-11-18 12:45:00,6.19,6.21,6.19,6.21,135000.0,6.19,6.21,6.19,6.21,135000.0
2011-11-18 12:50:00,6.2,6.2,6.19,6.2,210000.0,6.2,6.2,6.19,6.2,210000.0
2011-11-18 12:55:00,6.2,6.21,6.19,6.2,220000.0,6.2,6.21,6.19,6.2,220000.0
2011-11-18 13:00:00,6.19,6.2,6.19,6.2,110000.0,6.19,6.2,6.19,6.2,110000.0
2011-11-18 13:05:00,6.2,6.21,6.2,6.21,220000.0,6.2,6.21,6.2,6.21,220000.0
2011-11-18 13:10:00,6.21,6.22,6.21,6.22,165000.0,6.21,6.22,6.21,6.22,165000.0
2011-11-18 13:15:00,6.22,6.24,6.22,6.23,535000.0,6.22,6.24,6.22,6.23,535000.0
2011-11-18 13:20:00,6.22,6.24,6.22,6.23,90000.0,6.22,6.24,6.22,6.23,90000.0
2011-11-18 13:25:00,6.23,6.24,6.23,6.24,155000.0,6.23,6.24,6.23,6.24,155000.0
2011-11-18 13:30:00,6.24,6.25,6.24,6.25,150000.0,6.24,6.25,6.24,6.25,150000.0
2011-11-18 13:35:00,6.25,6.27,6.25,6.27,200000.0,6.25,6.27,6.25,6.27,200000.0
2011-11-18 13:40:00,6.26,6.27,6.25,6.26,135000.0,6.26,6.27,6.25,6.26,135000.0
2011-11-18 13:45:00,6.25,6.25,6.24,6.25,135000.0,6.25,6.25,6.24,6.25,135000.0
2011-11-18 13:50:00,6.25,6.25,6.24,6.25,80000.0,6.25,6.25,6.24,6.25,80000.0
2011-11-18 13:55:00,6.25,6.25,6.22,6.22,640000.0,6.25,6.25,6.22,6.22,640000.0
2011-11-18 14:00:00,6.22,6.22,6.2,6.21,310000.0,6.22,6.22,6.2,6.21,310000.0
2011-11-18 14:05:00,6.2,6.21,6.2,6.21,215000.0,6.2,6.21,6.2,6.21,215000.0
2011-11-18 14:10:00,6.21,6.23,6.21,6.23,175000.0,6.21,6.23,6.21,6.23,175000.0
2011-11-18 14:15:00,6.23,6.24,6.22,6.23,135000.0,6.23,6.24,6.22,6.23,135000.0
2011-11-18 14:20:00,6.23,6.23,6.22,6.22,60000.0,6.23,6.23,6.22,6.22,60000.0
2011-11-18 14:25:00,6.22,6.23,6.22,6.23,60000.0,6.22,6.23,6.22,6.23,60000.0
2011-11-18 14:30:00,6.23,6.24,6.23,6.23,80000.0,6.23,6.24,6.23,6.23,80000.0
2011-11-18 14:35:00,6.23,6.24,6.23,6.23,95000.0,6.23,6.24,6.23,6.23,95000.0
2011-11-18 14:40:00,6.23,6.24,6.23,6.23,80000.0,6.23,6.24,6.23,6.23,80000.0
2011-11-18 14:45:00,6.24,6.24,6.23,6.23,170000.0,6.24,6.24,6.23,6.23,170000.0
2011-11-18 14:50:00,6.23,6.24,6.23,6.24,220000.0,6.23,6.24,6.23,6.24,220000.0
2011-11-18 14:55:00,6.24,6.24,6.22,6.22,170000.0,6.24,6.24,6.22,6.22,170000.0
2011-11-18 15:00:00,6.23,6.23,6.22,6.23,140000.0,6.23,6.23,6.22,6.23,140000.0
2011-11-18 15:05:00,6.23,6.24,6.23,6.24,165000.0,6.23,6.24,6.23,6.24,165000.0
2011-11-18 15:10:00,6.24,6.24,6.23,6.23,85000.0,6.24,6.24,6.23,6.23,85000.0
2011-11-18 15:15:00,6.23,6.24,6.22,6.24,130000.0,6.23,6.24,6.22,6.24,130000.0
2011-11-18 15:20:00,6.24,6.24,6.23,6.23,115000.0,6.24,6.24,6.23,6.23,115000.0
2011-11-18 15:25:00,6.23,6.23,6.21,6.21,435000.0,6.23,6.23,6.21,6.21,435000.0
2011-11-18 15:30:00,6.21,6.23,6.21,6.22,575000.0,6.21,6.23,6.21,6.22,575000.0
2011-11-18 15:35:00,6.22,6.23,6.22,6.22,295000.0,6.22,6.23,6.22,6.22,295000.0
2011-11-18 15:40:00,6.22,6.23,6.22,6.23,590000.0,6.22,6.23,6.22,6.23,590000.0
2011-11-18 15:45:00,6.22,6.23,6.22,6.22,290000.0,6.22,6.23,6.22,6.22,290000.0
2011-11-18 15:50:00,6.22,6.24,6.22,6.23,605000.0,6.22,6.24,6.22,6.23,605000.0
2011-11-18 15:55:00,6.23,6.24,6.22,6.23,1480000.0,6.23,6.24,6.22,6.23,1480000.0
2011-11-21 09:30:00,6.13,6.17,6.12,6.13,1350000.0,6.13,6.17,6.12,6.13,1350000.0
2011-11-21 09:35:00,6.13,6.14,6.11,6.11,480000.0,6.13,6.14,6.11,6.11,480000.0
2011-11-21 09:40:00,6.11,6.13,6.11,6.11,570000.0,6.11,6.13,6.11,6.11,570000.0
2011-11-21 09:45:00,6.11,6.13,6.11,6.13,310000.0,6.11,6.13,6.11,6.13,310000.0
2011-11-21 09:50:00,6.12,6.13,6.11,6.12,475000.0,6.12,6.13,6.11,6.12,475000.0
2011-11-21 09:55:00,6.11,6.12,6.11,6.12,510000.0,6.11,6.12,6.11,6.12,510000.0
2011-11-21 10:00:00,6.12,6.13,6.11,6.11,340000.0,6.12,6.13,6.11,6.11,340000.0
2011-11-21 10:05:00,6.11,6.11,6.09,6.1,535000.0,6.11,6.11,6.09,6.1,535000.0
2011-11-21 10:10:00,6.1,6.11,6.1,6.11,475000.0,6.1,6.11,6.1,6.11,475000.0
2011-11-21 10:15:00,6.11,6.11,6.09,6.1,300000.0,6.11,6.11,6.09,6.1,300000.0
2011-11-21 10:20:00,6.1,6.12,6.1,6.12,300000.0,6.1,6.12,6.1,6.12,300000.0
2011-11-21 10:25:00,6.11,6.12,6.11,6.11,210000.0,6.11,6.12,6.11,6.11,210000.0
2011-11-21 10:30:00,6.1,6.11,6.1,6.11,320000.0,6.1,6.11,6.1,6.11,320000.0
2011-11-21 10:35:00,6.1,6.11,6.1,6.11,405000.0,6.1,6.11,6.1,6.11,405000.0
2011-11-21 10:40:00,6.11,6.11,6.1,6.1,260000.0,6.11,6.11,6.1,6.1,260000.0
2011-11-21 10:45:00,6.1,6.1,6.09,6.1,125000.0,6.1,6.1,6.09,6.1,125000.0
2011-11-21 10:50:00,6.1,6.1,6.08,6.08,230000.0,6.1,6.1,6.08,6.08,230000.0
2011-11-21 10:55:00,6.09,6.09,6.08,6.08,300000.0,6.09,6.09,6.08,6.08,300000.0
2011-11-21 11:00:00,6.08,6.08,6.07,6.08,380000.0,6.08,6.08,6.07,6.08,380000.0
2011-11-21 11:05:00,6.07,6.08,6.06,6.07,320000.0,6.07,6.08,6.06,6.07,320000.0
2011-11-21 11:10:00,6.06,6.08,6.06,6.07,285000.0,6.06,6.08,6.06,6.07,285000.0
2011-11-21 11:15:00,6.07,6.09,6.07,6.08,480000.0,6.07,6.09,6.07,6.08,480000.0
2011-11-21 11:20:00,6.08,6.09,6.08,6.08,995000.0,6.08,6.09,6.08,6.08,995000.0
2011-11-21 11:25:00,6.08,6.08,6.07,6.07,235000.0,6.08,6.08,6.07,6.07,235000.0
2011-11-21 11:30:00,6.07,6.07,6.06,6.07,190000.0,6.07,6.07,6.06,6.07,190000.0
2011-11-21 11:35:00,6.06,6.07,6.05,6.06,255000.0,6.06,6.07,6.05,6.06,255000.0
2011-11-21 11:40:00,6.06,6.07,6.06,6.06,345000.0,6.06,6.07,6.06,6.06,345000.0
2011-11-21 11:45:00,6.06,6.08,6.05,6.08,275000.0,6.06,6.08,6.05,6.08,275000.0
2011-11-21 11:50:00,6.08,6.09,6.08,6.08,285000.0,6.08,6.09,6.08,6.08,285000.0
2011-11-21 11:55:00,6.08,6.09,6.07,6.08,245000.0,6.08,6.09,6.07,6.08,245000.0
2011-11-21 12:00:00,6.08,6.09,6.07,6.08,360000.0,6.08,6.09,6.07,6.08,360000.0
2011-11-21 12:05:00,6.08,6.09,6.07,6.08,160000.0,6.08,6.09,6.07,6.08,160000.0
2011-11-21 12:10:00,6.07,6.08,6.07,6.08,170000.0,6.07,6.08,6.07,6.08,170000.0
2011-11-21 12:15:00,6.08,6.08,6.07,6.07,130000.0,6.08,6.08,6.07,6.07,130000.0
2011-11-21 12:20:00,6.07,6.09,6.07,6.09,115000.0,6.07,6.09,6.07,6.09,115000.0
2011-11-21 12:25:00,6.08,6.08,6.07,6.07,105000.0,6.08,6.08,6.07,6.07,105000.0
2011-11-21 12:30:00,6.07,6.07,6.07,6.07,145000.0,6.07,6.07,6.07,6.07,145000.0
2011-11-21 12:35:00,6.07,6.08,6.07,6.08,100000.0,6.07,6.08,6.07,6.08,100000.0
2011-11-21 12:40:00,6.08,6.1,6.08,6.1,650000.0,6.08,6.1,6.08,6.1,650000.0
2011-11-21 12:45:00,6.09,6.11,6.09,6.1,180000.0,6.09,6.11,6.09,6.1,180000.0
2011-11-21 12:50:00,6.11,6.11,6.1,6.11,70000.0,6.11,6.11,6.1,6.11,70000.0
2011-11-21 12:55:00,6.11,6.11,6.1,6.11,120000.0,6.11,6.11,6.1,6.11,120000.0
2011-11-21 13:00:00,6.1,6.11,6.1,6.11,360000.0,6.1,6.11,6.1,6.11,360000.0
2011-11-21 13:05:00,6.11,6.11,6.1,6.11,270000.0,6.11,6.11,6.1,6.11,270000.0
2011-11-21 13:10:00,6.11,6.11,6.11,6.11,80000.0,6.11,6.11,6.11,6.11,80000.0
2011-11-21 13:15:00,6.11,6.12,6.1,6.12,200000.0,6.11,6.12,6.1,6.12,200000.0
2011-11-21 13:20:00,6.11,6.13,6.11,6.12,95000.0,6.11,6.13,6.11,6.12,95000.0
2011-11-21 13:25:00,6.12,6.13,6.12,6.12,95000.0,6.12,6.13,6.12,6.12,95000.0
2011-11-21 13:30:00,6.12,6.12,6.1,6.1,440000.0,6.12,6.12,6.1,6.1,440000.0
2011-11-21 13:35:00,6.1,6.1,6.1,6.1,240000.0,6.1,6.1,6.1,6.1,240000.0
2011-11-21 13:40:00,6.1,6.11,6.1,6.1,225000.0,6.1,6.11,6.1,6.1,225000.0
2011-11-21 13:45:00,6.1,6.11,6.1,6.11,55000.0,6.1,6.11,6.1,6.11,55000.0
2011-11-21 13:50:00,6.11,6.11,6.1,6.1,275000.0,6.11,6.11,6.1,6.1,275000.0
2011-11-21 13:55:00,6.1,6.1,6.08,6.08,170000.0,6.1,6.1,6.08,6.08,170000.0
2011-11-21 14:00:00,6.08,6.09,6.08,6.08,250000.0,6.08,6.09,6.08,6.08,250000.0
2011-11-21 14:05:00,6.08,6.09,6.08,6.09,135000.0,6.08,6.09,6.08,6.09,135000.0
2011-11-21 14:10:00,6.09,6.1,6.09,6.1,740000.0,6.09,6.1,6.09,6.1,740000.0
2011-11-21 14:15:00,6.1,6.11,6.1,6.1,170000.0,6.1,6.11,6.1,6.1,170000.0
2011-11-21 14:20:00,6.1,6.11,6.1,6.1,205000.0,6.1,6.11,6.1,6.1,205000.0
2011-11-21 14:25:00,6.1,6.1,6.09,6.09,220000.0,6.1,6.1,6.09,6.09,220000.0
2011-11-21 14:30:00,6.09,6.1,6.09,6.09,160000.0,6.09,6.1,6.09,6.09,160000.0
2011-11-21 14:35:00,6.09,6.1,6.09,6.09,85000.0,6.09,6.1,6.09,6.09,85000.0
2011-11-21 14:40:00,6.1,6.11,6.09,6.11,195000.0,6.1,6.11,6.09,6.11,195000.0
2011-11-21 14:45:00,6.11,6.12,6.1,6.1,325000.0,6.11,6.12,6.1,6.1,325000.0
2011-11-21 14:50:00,6.11,6.11,6.09,6.09,180000.0,6.11,6.11,6.09,6.09,180000.0
2011-11-21 14:55:00,6.09,6.11,6.09,6.1,240000.0,6.09,6.11,6.09,6.1,240000.0
2011-11-21 15:00:00,6.11,6.11,6.09,6.09,215000.0,6.11,6.11,6.09,6.09,215000.0
2011-11-21 15:05:00,6.1,6.1,6.1,6.1,145000.0,6.1,6.1,6.1,6.1,145000.0
2011-11-21 15:10:00,6.1,6.11,6.1,6.1,110000.0,6.1,6.11,6.1,6.1,110000.0
2011-11-21 15:15:00,6.1,6.11,6.09,6.11,245000.0,6.1,6.11,6.09,6.11,245000.0
2011-11-21 15:20:00,6.11,6.12,6.1,6.11,515000.0,6.11,6.12,6.1,6.11,515000.0
2011-11-21 15:25:00,6.11,6.13,6.11,6.13,210000.0,6.11,6.13,6.11,6.13,210000.0
2011-11-21 15:30:00,6.13,6.13,6.12,6.12,255000.0,6.13,6.13,6.12,6.12,255000.0
2011-11-21 15:35:00,6.12,6.14,6.12,6.13,270000.0,6.12,6.14,6.12,6.13,270000.0
2011-11-21 15:40:00,6.13,6.13,6.12,6.12,195000.0,6.13,6.13,6.12,6.12,195000.0
2011-11-21 15:45:00,6.13,6.13,6.12,6.13,350000.0,6.13,6.13,6.12,6.13,350000.0
2011-11-21 15:50:00,6.12,6.13,6.11,6.11,1005000.0,6.12,6.13,6.11,6.11,1005000.0
2011-11-21 15:55:00,6.12,6.13,6.11,6.12,865000.0,6.12,6.13,6.11,6.12,865000.0
2011-11-22 09:30:00,6.08,6.13,6.08,6.11,450000.0,6.08,6.13,6.08,6.11,450000.0
2011-11-22 09:35:00,6.13,6.17,6.13,6.15,455000.0,6.13,6.17,6.13,6.15,455000.0
2011-11-22 09:40:00,6.16,6.19,6.15,6.15,740000.0,6.16,6.19,6.15,6.15,740000.0
2011-11-22 09:45:00,6.15,6.18,6.15,6.17,335000.0,6.15,6.18,6.15,6.17,335000.0
2011-11-22 09:50:00,6.17,6.2,6.17,6.19,505000.0,6.17,6.2,6.17,6.19,505000.0
2011-11-22 09:55:00,6.19,6.19,6.16,6.17,240000.0,6.19,6.19,6.16,6.17,240000.0
2011-11-22 10:00:00,6.18,6.19,6.14,6.14,730000.0,6.18,6.19,6.14,6.14,730000.0
2011-11-22 10:05:00,6.14,6.15,6.12,6.13,250000.0,6.14,6.15,6.12,6.13,250000.0
2011-11-22 10:10:00,6.14,6.15,6.14,6.15,390000.0,6.14,6.15,6.14,6.15,390000.0
2011-11-22 10:15:00,6.15,6.15,6.14,6.15,310000.0,6.15,6.15,6.14,6.15,310000.0
2011-11-22 10:20:00,6.15,6.15,6.14,6.15,145000.0,6.15,6.15,6.14,6.15,145000.0
2011-11-22 10:25:00,6.15,6.18,6.15,6.18,215000.0,6.15,6.18,6.15,6.18,215000.0
2011-11-22 10:30:00,6.18,6.19,6.17,6.18,420000.0,6.18,6.19,6.17,6.18,420000.0
2011-11-22 10:35:00,6.18,6.19,6.18,6.19,310000.0,6.18,6.19,6.18,6.19,310000.0
2011-11-22 10:40:00,6.19,6.2,6.18,6.18,345000.0,6.19,6.2,6.18,6.18,345000.0
2011-11-22 10:45:00,6.17,6.18,6.14,6.14,345000.0,6.17,6.18,6.14,6.14,345000.0
2011-11-22 10:50:00,6.14,6.14,6.11,6.12,540000.0,6.14,6.14,6.11,6.12,540000.0
2011-11-22 10:55:00,6.11,6.12,6.1,6.11,275000.0,6.11,6.12,6.1,6.11,275000.0
2011-11-22 11:00:00,6.11,6.14,6.11,6.14,420000.0,6.11,6.14,6.11,6.14,420000.0
2011-11-22 11:05:00,6.13,6.15,6.13,6.14,150000.0,6.13,6.15,6.13,6.14,150000.0
2011-11-22 11:10:00,6.14,6.14,6.13,6.13,210000.0,6.14,6.14,6.13,6.13,210000.0
2011-11-22 11:15:00,6.14,6.15,6.13,6.14,130000.0,6.14,6.15,6.13,6.14,130000.0
2011-11-22 11:20:00,6.14,6.14,6.12,6.13,55000.0,6.14,6.14,6.12,6.13,55000.0
2011-11-22 11:25:00,6.13,6.14,6.13,6.13,100000.0,6.13,6.14,6.13,6.13,100000.0
2011-11-22 11:30:00,6.13,6.13,6.11,6.11,210000.0,6.13,6.13,6.11,6.11,210000.0
2011-11-22 11:35:00,6.11,6.11,6.11,6.11,180000.0,6.11,6.11,6.11,6.11,180000.0
2011-11-22 11:40:00,6.11,6.11,6.1,6.11,375000.0,6.11,6.11,6.1,6.11,375000.0
2011-11-22 11:45:00,6.11,6.11,6.1,6.1,235000.0,6.11,6.11,6.1,6.1,235000.0
2011-11-22 11:50:00,6.1,6.12,6.1,6.11,185000.0,6.1,6.12,6.1,6.11,185000.0
2011-11-22 11:55:00,6.12,6.14,6.11,6.14,425000.0,6.12,6.14,6.11,6.14,425000.0
2011-11-22 12:00:00,6.15,6.17,6.15,6.16,105000.0,6.15,6.17,6.15,6.16,105000.0
2011-11-22 12:05:00,6.16,6.19,6.16,6.19,265000.0,6.16,6.19,6.16,6.19,265000.0
2011-11-22 12:10:00,6.18,6.18,6.18,6.18,135000.0,6.18,6.18,6.18,6.18,135000.0
2011-11-22 12:15:00,6.18,6.18,6.16,6.17,330000.0,6.18,6.18,6.16,6.17,330000.0
2011-11-22 12:20:00,6.17,6.17,6.17,6.17,135000.0,6.17,6.17,6.17,6.17,135000.0
2011-11-22 12:25:00,6.17,6.17,6.16,6.17,130000.0,6.17,6.17,6.16,6.17,130000.0
2011-11-22 12:30:00,6.17,6.18,6.17,6.18,85000.0,6.17,6.18,6.17,6.18,85000.0
2011-11-22 12:35:00,6.18,6.19,6.18,6.18,40000.0,6.18,6.19,6.18,6.18,40000.0
2011-11-22 12:40:00,6.18,6.19,6.18,6.19,105000.0,6.18,6.19,6.18,6.19,105000.0
2011-11-22 12:45:00,6.19,6.19,6.18,6.18,100000.0,6.19,6.19,6.18,6.18,100000.0
2011-11-22 12:50:00,6.18,6.19,6.18,6.18,130000.0,6.18,6.19,6.18,6.18,130000.0
2011-11-22 12:55:00,6.18,6.19,6.18,6.18,110000.0,6.18,6.19,6.18,6.18,110000.0
2011-11-22 13:00:00,6.19,6.22,6.19,6.21,510000.0,6.19,6.22,6.19,6.21,510000.0
2011-11-22 13:05:00,6.21,6.22,6.2,6.21,210000.0,6.21,6.22,6.2,6.21,210000.0
2011-11-22 13:10:00,6.21,6.22,6.21,6.21,175000.0,6.21,6.22,6.21,6.21,175000.0
2011-11-22 13:15:00,6.21,6.23,6.21,6.23,260000.0,6.21,6.23,6.21,6.23,260000.0
2011-11-22 13:20:00,6.23,6.24,6.22,6.24,755000.0,6.23,6.24,6.22,6.24,755000.0
2011-11-22 13:25:00,6.24,6.24,6.22,6.22,195000.0,6.24,6.24,6.22,6.22,195000.0
2011-11-22 13:30:00,6.23,6.23,6.22,6.22,280000.0,6.23,6.23,6.22,6.22,280000.0
2011-11-22 13:35:00,6.23,6.24,6.22,6.24,85000.0,6.23,6.24,6.22,6.24,85000.0
2011-11-22 13:40:00,6.24,6.24,6.22,6.22,150000.0,6.24,6.24,6.22,6.22,150000.0
2011-11-22 13:45:00,6.22,6.22,6.21,6.21,130000.0,6.22,6.22,6.21,6.21,130000.0
2011-11-22 13:50:00,6.21,6.21,6.21,6.21,65000.0,6.21,6.21,6.21,6.21,65000.0
2011-11-22 13:55:00,6.21,6.21,6.19,6.19,215000.0,6.21,6.21,6.19,6.19,215000.0
2011-11-22 14:00:00,6.19,6.2,6.19,6.19,65000.0,6.19,6.2,6.19,6.19,65000.0
2011-11-22 14:05:00,6.19,6.2,6.19,6.2,105000.0,6.19,6.2,6.19,6.2,105000.0
2011-11-22 14:10:00,6.19,6.21,6.19,6.2,200000.0,6.19,6.21,6.19,6.2,200000.0
2011-11-22 14:15:00,6.2,6.21,6.2,6.21,50000.0,6.2,6.21,6.2,6.21,50000.0
2011-11-22 14:20:00,6.21,6.21,6.19,6.2,195000.0,6.21,6.21,6.19,6.2,195000.0
2011-11-22 14:25:00,6.2,6.22,6.2,6.21,100000.0,6.2,6.22,6.2,6.21,100000.0
2011-11-22 14:30:00,6.21,6.21,6.19,6.2,260000.0,6.21,6.21,6.19,6.2,260000.0
2011-11-22 14:35:00,6.2,6.2,6.2,6.2,335000.0,6.2,6.2,6.2,6.2,335000.0
2011-11-22 14:40:00,6.2,6.21,6.2,6.21,145000.0,6.2,6.21,6.2,6.21,145000.0
2011-11-22 14:45:00,6.21,6.21,6.2,6.2,280000.0,6.21,6.21,6.2,6.2,280000.0
2011-11-22 14:50:00,6.2,6.21,6.2,6.2,870000.0,6.2,6.21,6.2,6.2,870000.0
2011-11-22 14:55:00,6.2,6.2,6.19,6.2,485000.0,6.2,6.2,6.19,6.2,485000.0
2011-11-22 15:00:00,6.2,6.2,6.19,6.2,375000.0,6.2,6.2,6.19,6.2,375000.0
2011-11-22 15:05:00,6.19,6.19,6.18,6.18,470000.0,6.19,6.19,6.18,6.18,470000.0
2011-11-22 15:10:00,6.19,6.19,6.18,6.18,310000.0,6.19,6.19,6.18,6.18,310000.0
2011-11-22 15:15:00,6.18,6.19,6.18,6.19,465000.0,6.18,6.19,6.18,6.19,465000.0
2011-11-22 15:20:00,6.19,6.19,6.18,6.19,260000.0,6.19,6.19,6.18,6.19,260000.0
2011-11-22 15:25:00,6.19,6.21,6.19,6.21,370000.0,6.19,6.21,6.19,6.21,370000.0
2011-11-22 15:30:00,6.21,6.21,6.2,6.21,365000.0,6.21,6.21,6.2,6.21,365000.0
2011-11-22 15:35:00,6.21,6.21,6.18,6.18,310000.0,6.21,6.21,6.18,6.18,310000.0
2011-11-22 15:40:00,6.18,6.18,6.16,6.16,920000.0,6.18,6.18,6.16,6.16,920000.0
2011-11-22 15:45:00,6.16,6.16,6.15,6.16,1365000.0,6.16,6.16,6.15,6.16,1365000.0
2011-11-22 15:50:00,6.16,6.17,6.15,6.16,1260000.0,6.16,6.17,6.15,6.16,1260000.0
2011-11-22 15:55:00,6.16,6.17,6.16,6.16,1100000.0,6.16,6.17,6.16,6.16,1100000.0
2011-11-23 09:30:00,6.13,6.14,6.12,6.14,315000.0,6.13,6.14,6.12,6.14,315000.0
2011-11-23 09:35:00,6.13,6.18,6.13,6.16,550000.0,6.13,6.18,6.13,6.16,550000.0
2011-11-23 09:40:00,6.18,6.18,6.12,6.12,630000.0,6.18,6.18,6.12,6.12,630000.0
2011-11-23 09:45:00,6.13,6.13,6.11,6.11,210000.0,6.13,6.13,6.11,6.11,210000.0
2011-11-23 09:50:00,6.11,6.12,6.11,6.11,175000.0,6.11,6.12,6.11,6.11,175000.0
2011-11-23 09:55:00,6.11,6.11,6.1,6.1,220000.0,6.11,6.11,6.1,6.1,220000.0
2011-11-23 10:00:00,6.1,6.1,6.09,6.09,325000.0,6.1,6.1,6.09,6.09,325000.0
2011-11-23 10:05:00,6.09,6.09,6.07,6.07,200000.0,6.09,6.09,6.07,6.07,200000.0
2011-11-23 10:10:00,6.08,6.08,6.06,6.07,385000.0,6.08,6.08,6.06,6.07,385000.0
2011-11-23 10:15:00,6.07,6.07,6.06,6.07,95000.0,6.07,6.07,6.06,6.07,95000.0
2011-11-23 10:20:00,6.07,6.08,6.06,6.06,315000.0,6.07,6.08,6.06,6.06,315000.0
2011-11-23 10:25:00,6.07,6.07,6.06,6.06,245000.0,6.07,6.07,6.06,6.06,245000.0
2011-11-23 10:30:00,6.06,6.07,6.05,6.06,630000.0,6.06,6.07,6.05,6.06,630000.0
2011-11-23 10:35:00,6.06,6.06,6.04,6.06,415000.0,6.06,6.06,6.04,6.06,415000.0
2011-11-23 10:40:00,6.05,6.06,6.05,6.06,445000.0,6.05,6.06,6.05,6.06,445000.0
2011-11-23 10:45:00,6.06,6.06,6.05,6.06,95000.0,6.06,6.06,6.05,6.06,95000.0
2011-11-23 10:50:00,6.06,6.08,6.06,6.07,700000.0,6.06,6.08,6.06,6.07,700000.0
2011-11-23 10:55:00,6.07,6.08,6.06,6.07,270000.0,6.07,6.08,6.06,6.07,270000.0
2011-11-23 11:00:00,6.07,6.09,6.07,6.07,165000.0,6.07,6.09,6.07,6.07,165000.0
2011-11-23 11:05:00,6.07,6.07,6.06,6.06,160000.0,6.07,6.07,6.06,6.06,160000.0
2011-11-23 11:10:00,6.05,6.06,6.05,6.06,220000.0,6.05,6.06,6.05,6.06,220000.0
2011-11-23 11:15:00,6.06,6.06,6.05,6.06,170000.0,6.06,6.06,6.05,6.06,170000.0
2011-11-23 11:20:00,6.06,6.06,6.05,6.06,175000.0,6.06,6.06,6.05,6.06,175000.0
2011-11-23 11:25:00,6.06,6.06,6.06,6.06,240000.0,6.06,6.06,6.06,6.06,240000.0
2011-11-23 11:30:00,6.06,6.06,6.06,6.06,285000.0,6.06,6.06,6.06,6.06,285000.0
2011-11-23 11:35:00,6.06,6.07,6.05,6.07,415000.0,6.06,6.07,6.05,6.07,415000.0
2011-11-23 11:40:00,6.06,6.06,6.06,6.06,235000.0,6.06,6.06,6.06,6.06,235000.0
2011-11-23 11:45:00,6.07,6.07,6.06,6.07,165000.0,6.07,6.07,6.06,6.07,165000.0
2011-11-23 11:50:00,6.07,6.07,6.07,6.07,235000.0,6.07,6.07,6.07,6.07,235000.0
2011-11-23 11:55:00,6.07,6.07,6.06,6.07,145000.0,6.07,6.07,6.06,6.07,145000.0
2011-11-23 12:00:00,6.07,6.07,6.06,6.07,320000.0,6.07,6.07,6.06,6.07,320000.0
2011-11-23 12:05:00,6.07,6.07,6.06,6.06,130000.0,6.07,6.07,6.06,6.06,130000.0
2011-11-23 12:10:00,6.06,6.06,6.06,6.06,75000.0,6.06,6.06,6.06,6.06,75000.0
2011-11-23 12:15:00,6.06,6.06,6.04,6.04,475000.0,6.06,6.06,6.04,6.04,475000.0
2011-11-23 12:20:00,6.04,6.05,6.03,6.05,800000.0,6.04,6.05,6.03,6.05,800000.0
2011-11-23 12:25:00,6.05,6.05,6.05,6.05,130000.0,6.05,6.05,6.05,6.05,130000.0
2011-11-23 12:30:00,6.05,6.05,6.04,6.04,280000.0,6.05,6.05,6.04,6.04,280000.0
2011-11-23 12:35:00,6.04,6.04,6.04,6.04,40000.0,6.04,6.04,6.04,6.04,40000.0
2011-11-23 12:40:00,6.04,6.04,6.04,6.04,60000.0,6.04,6.04,6.04,6.04,60000.0
2011-11-23 12:45:00,6.04,6.04,6.04,6.04,65000.0,6.04,6.04,6.04,6.04,65000.0
2011-11-23 12:50:00,6.04,6.06,6.04,6.05,190000.0,6.04,6.06,6.04,6.05,190000.0
2011-11-23 12:55:00,6.06,6.07,6.05,6.06,260000.0,6.06,6.07,6.05,6.06,260000.0
2011-11-23 13:00:00,6.06,6.07,6.06,6.07,135000.0,6.06,6.07,6.06,6.07,135000.0
2011-11-23 13:05:00,6.07,6.08,6.07,6.08,230000.0,6.07,6.08,6.07,6.08,230000.0
2011-11-23 13:10:00,6.07,6.07,6.06,6.06,50000.0,6.07,6.07,6.06,6.06,50000.0
2011-11-23 13:15:00,6.06,6.07,6.06,6.07,105000.0,6.06,6.07,6.06,6.07,105000.0
2011-11-23 13:20:00,6.07,6.07,6.07,6.07,20000.0,6.07,6.07,6.07,6.07,20000.0
2011-11-23 13:25:00,6.07,6.07,6.07,6.07,75000.0,6.07,6.07,6.07,6.07,75000.0
2011-11-23 13:30:00,6.07,6.09,6.07,6.08,110000.0,6.07,6.09,6.07,6.08,110000.0
2011-11-23 13:35:00,6.08,6.09,6.08,6.08,120000.0,6.08,6.09,6.08,6.08,120000.0
2011-11-23 13:40:00,6.08,6.08,6.08,6.08,125000.0,6.08,6.08,6.08,6.08,125000.0
2011-11-23 13:45:00,6.08,6.08,6.07,6.07,60000.0,6.08,6.08,6.07,6.07,60000.0
2011-11-23 13:50:00,6.08,6.08,6.07,6.07,115000.0,6.08,6.08,6.07,6.07,115000.0
2011-11-23 13:55:00,6.07,6.07,6.04,6.04,165000.0,6.07,6.07,6.04,6.04,165000.0
2011-11-23 14:00:00,6.05,6.05,6.04,6.04,310000.0,6.05,6.05,6.04,6.04,310000.0
2011-11-23 14:05:00,6.04,6.05,6.04,6.04,220000.0,6.04,6.05,6.04,6.04,220000.0
2011-11-23 14:10:00,6.04,6.04,6.03,6.03,220000.0,6.04,6.04,6.03,6.03,220000.0
2011-11-23 14:15:00,6.03,6.04,6.03,6.04,270000.0,6.03,6.04,6.03,6.04,270000.0
2011-11-23 14:20:00,6.03,6.04,6.03,6.04,175000.0,6.03,6.04,6.03,6.04,175000.0
2011-11-23 14:25:00,6.03,6.03,6.02,6.03,220000.0,6.03,6.03,6.02,6.03,220000.0
2011-11-23 14:30:00,6.04,6.04,6.03,6.04,440000.0,6.04,6.04,6.03,6.04,440000.0
2011-11-23 14:35:00,6.04,6.05,6.04,6.04,660000.0,6.04,6.05,6.04,6.04,660000.0
2011-11-23 14:40:00,6.04,6.04,6.03,6.03,220000.0,6.04,6.04,6.03,6.03,220000.0
2011-11-23 14:45:00,6.03,6.04,6.03,6.04,210000.0,6.03,6.04,6.03,6.04,210000.0
2011-11-23 14:50:00,6.03,6.04,6.03,6.04,45000.0,6.03,6.04,6.03,6.04,45000.0
2011-11-23 14:55:00,6.04,6.04,6.03,6.04,95000.0,6.04,6.04,6.03,6.04,95000.0
2011-11-23 15:00:00,6.03,6.05,6.03,6.03,435000.0,6.03,6.05,6.03,6.03,435000.0
2011-11-23 15:05:00,6.03,6.04,6.03,6.04,140000.0,6.03,6.04,6.03,6.04,140000.0
2011-11-23 15:10:00,6.04,6.05,6.03,6.04,295000.0,6.04,6.05,6.03,6.04,295000.0
2011-11-23 15:15:00,6.04,6.04,6.02,6.03,260000.0,6.04,6.04,6.02,6.03,260000.0
2011-11-23 15:20:00,6.03,6.04,6.02,6.03,220000.0,6.03,6.04,6.02,6.03,220000.0
2011-11-23 15:25:00,6.03,6.03,6.02,6.03,170000.0,6.03,6.03,6.02,6.03,170000.0
2011-11-23 15:30:00,6.03,6.03,6.02,6.03,425000.0,6.03,6.03,6.02,6.03,425000.0
2011-11-23 15:35:00,6.03,6.04,6.02,6.02,480000.0,6.03,6.04,6.02,6.02,480000.0
2011-11-23 15:40:00,6.02,6.05,6.02,6.05,880000.0,6.02,6.05,6.02,6.05,880000.0
2011-11-23 15:45:00,6.04,6.04,6.03,6.03,430000.0,6.04,6.04,6.03,6.03,430000.0
2011-11-23 15:50:00,6.03,6.03,6.02,6.03,580000.0,6.03,6.03,6.02,6.03,580000.0
2011-11-23 15:55:00,6.03,6.03,6.01,6.01,1700000.0,6.03,6.03,6.01,6.01,1700000.0
2011-11-25 09:30:00,6.0,6.02,6.0,6.0,485000.0,6.0,6.02,6.0,6.0,485000.0
2011-11-25 09:35:00,6.01,6.04,6.01,6.02,150000.0,6.01,6.04,6.01,6.02,150000.0
2011-11-25 09:40:00,6.03,6.04,6.02,6.02,125000.0,6.03,6.04,6.02,6.02,125000.0
2011-11-25 09:45:00,6.02,6.02,6.01,6.02,95000.0,6.02,6.02,6.01,6.02,95000.0
2011-11-25 09:50:00,6.02,6.02,6.01,6.01,165000.0,6.02,6.02,6.01,6.01,165000.0
2011-11-25 09:55:00,6.01,6.01,6.0,6.0,260000.0,6.01,6.01,6.0,6.0,260000.0
2011-11-25 10:00:00,6.01,6.02,6.0,6.01,125000.0,6.01,6.02,6.0,6.01,125000.0
2011-11-25 10:05:00,6.03,6.06,6.03,6.05,480000.0,6.03,6.06,6.03,6.05,480000.0
2011-11-25 10:10:00,6.05,6.05,6.04,6.04,390000.0,6.05,6.05,6.04,6.04,390000.0
2011-11-25 10:15:00,6.04,6.06,6.03,6.06,360000.0,6.04,6.06,6.03,6.06,360000.0
2011-11-25 10:20:00,6.06,6.07,6.05,6.05,375000.0,6.06,6.07,6.05,6.05,375000.0
2011-11-25 10:25:00,6.06,6.06,6.05,6.05,330000.0,6.06,6.06,6.05,6.05,330000.0
2011-11-25 10:30:00,6.05,6.05,6.04,6.04,210000.0,6.05,6.05,6.04,6.04,210000.0
2011-11-25 10:35:00,6.04,6.05,6.04,6.04,180000.0,6.04,6.05,6.04,6.04,180000.0
2011-11-25 10:40:00,6.04,6.07,6.04,6.07,305000.0,6.04,6.07,6.04,6.07,305000.0
2011-11-25 10:45:00,6.07,6.08,6.07,6.08,125000.0,6.07,6.08,6.07,6.08,125000.0
2011-11-25 10:50:00,6.08,6.1,6.08,6.09,275000.0,6.08,6.1,6.08,6.09,275000.0
2011-11-25 10:55:00,6.09,6.09,6.08,6.08,350000.0,6.09,6.09,6.08,6.08,350000.0
2011-11-25 11:00:00,6.09,6.09,6.08,6.08,180000.0,6.09,6.09,6.08,6.08,180000.0
2011-11-25 11:05:00,6.08,6.09,6.08,6.09,245000.0,6.08,6.09,6.08,6.09,245000.0
2011-11-25 11:10:00,6.09,6.1,6.09,6.09,340000.0,6.09,6.1,6.09,6.09,340000.0
2011-11-25 11:15:00,6.09,6.09,6.07,6.09,305000.0,6.09,6.09,6.07,6.09,305000.0
2011-11-25 11:20:00,6.09,6.09,6.08,6.08,70000.0,6.09,6.09,6.08,6.08,70000.0
2011-11-25 11:25:00,6.08,6.08,6.06,6.06,255000.0,6.08,6.08,6.06,6.06,255000.0
2011-11-25 11:30:00,6.06,6.07,6.06,6.06,180000.0,6.06,6.07,6.06,6.06,180000.0
2011-11-25 11:35:00,6.06,6.07,6.06,6.07,370000.0,6.06,6.07,6.06,6.07,370000.0
2011-11-25 11:40:00,6.06,6.07,6.05,6.06,295000.0,6.06,6.07,6.05,6.06,295000.0
2011-11-25 11:45:00,6.05,6.05,6.04,6.04,515000.0,6.05,6.05,6.04,6.04,515000.0
2011-11-25 11:50:00,6.04,6.04,6.03,6.03,160000.0,6.04,6.04,6.03,6.03,160000.0
2011-11-25 11:55:00,6.03,6.04,6.03,6.04,120000.0,6.03,6.04,6.03,6.04,120000.0
2011-11-25 12:00:00,6.04,6.04,6.04,6.04,180000.0,6.04,6.04,6.04,6.04,180000.0
2011-11-25 12:05:00,6.04,6.04,6.02,6.02,95000.0,6.04,6.04,6.02,6.02,95000.0
2011-11-25 12:10:00,6.03,6.04,6.03,6.03,215000.0,6.03,6.04,6.03,6.03,215000.0
2011-11-25 12:15:00,6.03,6.03,6.02,6.03,245000.0,6.03,6.03,6.02,6.03,245000.0
2011-11-25 12:20:00,6.03,6.03,6.02,6.02,160000.0,6.03,6.03,6.02,6.02,160000.0
2011-11-25 12:25:00,6.02,6.03,6.02,6.03,120000.0,6.02,6.03,6.02,6.03,120000.0
2011-11-25 12:30:00,6.03,6.05,6.02,6.04,300000.0,6.03,6.05,6.02,6.04,300000.0
2011-11-25 12:35:00,6.05,6.05,6.03,6.05,155000.0,6.05,6.05,6.03,6.05,155000.0
2011-11-25 12:40:00,6.05,6.05,6.03,6.04,230000.0,6.05,6.05,6.03,6.04,230000.0
2011-11-25 12:45:00,6.04,6.04,6.03,6.04,190000.0,6.04,6.04,6.03,6.04,190000.0
2011-11-25 12:50:00,6.04,6.04,6.02,6.02,325000.0,6.04,6.04,6.02,6.02,325000.0
2011-11-25 12:55:00,6.02,6.03,6.02,6.02,505000.0,6.02,6.03,6.02,6.02,505000.0
2011-11-28 09:30:00,6.19,6.19,6.16,6.17,860000.0,6.19,6.19,6.16,6.17,860000.0
2011-11-28 09:35:00,6.17,6.27,6.16,6.26,1400000.0,6.17,6.27,6.16,6.26,1400000.0
2011-11-28 09:40:00,6.26,6.26,6.22,6.22,1035000.0,6.26,6.26,6.22,6.22,1035000.0
2011-11-28 09:45:00,6.22,6.22,6.18,6.18,800000.0,6.22,6.22,6.18,6.18,800000.0
2011-11-28 09:50:00,6.19,6.22,6.19,6.22,350000.0,6.19,6.22,6.19,6.22,350000.0
2011-11-28 09:55:00,6.22,6.23,6.21,6.21,420000.0,6.22,6.23,6.21,6.21,420000.0
2011-11-28 10:00:00,6.22,6.23,6.2,6.22,725000.0,6.22,6.23,6.2,6.22,725000.0
2011-11-28 10:05:00,6.22,6.22,6.21,6.22,130000.0,6.22,6.22,6.21,6.22,130000.0
2011-11-28 10:10:00,6.22,6.25,6.22,6.24,660000.0,6.22,6.25,6.22,6.24,660000.0
2011-11-28 10:15:00,6.24,6.24,6.23,6.23,265000.0,6.24,6.24,6.23,6.23,265000.0
2011-11-28 10:20:00,6.24,6.24,6.21,6.21,205000.0,6.24,6.24,6.21,6.21,205000.0
2011-11-28 10:25:00,6.21,6.22,6.21,6.21,285000.0,6.21,6.22,6.21,6.21,285000.0
2011-11-28 10:30:00,6.21,6.23,6.21,6.22,530000.0,6.21,6.23,6.21,6.22,530000.0
2011-11-28 10:35:00,6.21,6.23,6.21,6.21,325000.0,6.21,6.23,6.21,6.21,325000.0
2011-11-28 10:40:00,6.21,6.23,6.21,6.23,200000.0,6.21,6.23,6.21,6.23,200000.0
2011-11-28 10:45:00,6.23,6.24,6.23,6.24,100000.0,6.23,6.24,6.23,6.24,100000.0
2011-11-28 10:50:00,6.23,6.24,6.23,6.24,280000.0,6.23,6.24,6.23,6.24,280000.0
2011-11-28 10:55:00,6.24,6.24,6.23,6.23,185000.0,6.24,6.24,6.23,6.23,185000.0
2011-11-28 11:00:00,6.23,6.25,6.23,6.24,360000.0,6.23,6.25,6.23,6.24,360000.0
2011-11-28 11:05:00,6.25,6.26,6.25,6.25,120000.0,6.25,6.26,6.25,6.25,120000.0
2011-11-28 11:10:00,6.25,6.25,6.24,6.25,235000.0,6.25,6.25,6.24,6.25,235000.0
2011-11-28 11:15:00,6.25,6.25,6.24,6.25,85000.0,6.25,6.25,6.24,6.25,85000.0
2011-11-28 11:20:00,6.24,6.25,6.24,6.24,175000.0,6.24,6.25,6.24,6.24,175000.0
2011-11-28 11:25:00,6.24,6.25,6.24,6.25,275000.0,6.24,6.25,6.24,6.25,275000.0
2011-11-28 11:30:00,6.25,6.25,6.24,6.25,65000.0,6.25,6.25,6.24,6.25,65000.0
2011-11-28 11:35:00,6.25,6.25,6.24,6.24,220000.0,6.25,6.25,6.24,6.24,220000.0
2011-11-28 11:40:00,6.24,6.24,6.24,6.24,110000.0,6.24,6.24,6.24,6.24,110000.0
2011-11-28 11:45:00,6.24,6.24,6.24,6.24,180000.0,6.24,6.24,6.24,6.24,180000.0
2011-11-28 11:50:00,6.24,6.24,6.23,6.24,105000.0,6.24,6.24,6.23,6.24,105000.0
2011-11-28 11:55:00,6.24,6.25,6.24,6.24,145000.0,6.24,6.25,6.24,6.24,145000.0
2011-11-28 12:00:00,6.24,6.24,6.23,6.23,160000.0,6.24,6.24,6.23,6.23,160000.0
2011-11-28 12:05:00,6.24,6.24,6.22,6.23,245000.0,6.24,6.24,6.22,6.23,245000.0
2011-11-28 12:10:00,6.23,6.23,6.22,6.22,310000.0,6.23,6.23,6.22,6.22,310000.0
2011-11-28 12:15:00,6.23,6.23,6.22,6.23,160000.0,6.23,6.23,6.22,6.23,160000.0
2011-11-28 12:20:00,6.22,6.23,6.22,6.22,110000.0,6.22,6.23,6.22,6.22,110000.0
2011-11-28 12:25:00,6.22,6.22,6.21,6.21,240000.0,6.22,6.22,6.21,6.21,240000.0
2011-11-28 12:30:00,6.21,6.21,6.2,6.21,115000.0,6.21,6.21,6.2,6.21,115000.0
2011-11-28 12:35:00,6.21,6.23,6.21,6.22,175000.0,6.21,6.23,6.21,6.22,175000.0
2011-11-28 12:40:00,6.22,6.23,6.21,6.22,375000.0,6.22,6.23,6.21,6.22,375000.0
2011-11-28 12:45:00,6.22,6.22,6.22,6.22,340000.0,6.22,6.22,6.22,6.22,340000.0
2011-11-28 12:50:00,6.21,6.21,6.2,6.2,80000.0,6.21,6.21,6.2,6.2,80000.0
2011-11-28 12:55:00,6.2,6.2,6.19,6.2,350000.0,6.2,6.2,6.19,6.2,350000.0
2011-11-28 13:00:00,6.2,6.2,6.19,6.2,155000.0,6.2,6.2,6.19,6.2,155000.0
2011-11-28 13:05:00,6.2,6.2,6.19,6.2,85000.0,6.2,6.2,6.19,6.2,85000.0
2011-11-28 13:10:00,6.2,6.2,6.2,6.2,230000.0,6.2,6.2,6.2,6.2,230000.0
2011-11-28 13:15:00,6.2,6.2,6.19,6.2,120000.0,6.2,6.2,6.19,6.2,120000.0
2011-11-28 13:20:00,6.2,6.22,6.2,6.22,360000.0,6.2,6.22,6.2,6.22,360000.0
2011-11-28 13:25:00,6.22,6.22,6.2,6.2,230000.0,6.22,6.22,6.2,6.2,230000.0
2011-11-28 13:30:00,6.21,6.22,6.21,6.21,105000.0,6.21,6.22,6.21,6.21,105000.0
2011-11-28 13:35:00,6.21,6.21,6.21,6.21,120000.0,6.21,6.21,6.21,6.21,120000.0
2011-11-28 13:40:00,6.21,6.22,6.21,6.22,125000.0,6.21,6.22,6.21,6.22,125000.0
2011-11-28 13:45:00,6.22,6.22,6.22,6.22,225000.0,6.22,6.22,6.22,6.22,225000.0
2011-11-28 13:50:00,6.22,6.22,6.22,6.22,110000.0,6.22,6.22,6.22,6.22,110000.0
2011-11-28 13:55:00,6.22,6.22,6.22,6.22,80000.0,6.22,6.22,6.22,6.22,80000.0
2011-11-28 14:00:00,6.21,6.22,6.21,6.22,100000.0,6.21,6.22,6.21,6.22,100000.0
2011-11-28 14:05:00,6.22,6.23,6.22,6.22,175000.0,6.22,6.23,6.22,6.22,175000.0
2011-11-28 14:10:00,6.22,6.22,6.22,6.22,110000.0,6.22,6.22,6.22,6.22,110000.0
2011-11-28 14:15:00,6.22,6.22,6.21,6.21,120000.0,6.22,6.22,6.21,6.21,120000.0
2011-11-28 14:20:00,6.21,6.22,6.2,6.2,170000.0,6.21,6.22,6.2,6.2,170000.0
2011-11-28 14:25:00,6.21,6.21,6.2,6.2,135000.0,6.21,6.21,6.2,6.2,135000.0
2011-11-28 14:30:00,6.2,6.2,6.2,6.2,105000.0,6.2,6.2,6.2,6.2,105000.0
2011-11-28 14:35:00,6.2,6.2,6.2,6.2,245000.0,6.2,6.2,6.2,6.2,245000.0
2011-11-28 14:40:00,6.2,6.2,6.2,6.2,170000.0,6.2,6.2,6.2,6.2,170000.0
2011-11-28 14:45:00,6.2,6.2,6.19,6.19,195000.0,6.2,6.2,6.19,6.19,195000.0
2011-11-28 14:50:00,6.19,6.19,6.18,6.18,250000.0,6.19,6.19,6.18,6.18,250000.0
2011-11-28 14:55:00,6.18,6.18,6.17,6.18,160000.0,6.18,6.18,6.17,6.18,160000.0
2011-11-28 15:00:00,6.18,6.19,6.18,6.18,160000.0,6.18,6.19,6.18,6.18,160000.0
2011-11-28 15:05:00,6.18,6.18,6.17,6.17,395000.0,6.18,6.18,6.17,6.17,395000.0
2011-11-28 15:10:00,6.17,6.18,6.16,6.17,355000.0,6.17,6.18,6.16,6.17,355000.0
2011-11-28 15:15:00,6.17,6.18,6.15,6.18,460000.0,6.17,6.18,6.15,6.18,460000.0
2011-11-28 15:20:00,6.18,6.18,6.16,6.17,495000.0,6.18,6.18,6.16,6.17,495000.0
2011-11-28 15:25:00,6.17,6.17,6.15,6.15,360000.0,6.17,6.17,6.15,6.15,360000.0
2011-11-28 15:30:00,6.15,6.16,6.15,6.16,650000.0,6.15,6.16,6.15,6.16,650000.0
2011-11-28 15:35:00,6.16,6.17,6.16,6.16,235000.0,6.16,6.17,6.16,6.16,235000.0
2011-11-28 15:40:00,6.16,6.16,6.15,6.15,535000.0,6.16,6.16,6.15,6.15,535000.0
2011-11-28 15:45:00,6.16,6.16,6.15,6.15,425000.0,6.16,6.16,6.15,6.15,425000.0
2011-11-28 15:50:00,6.16,6.16,6.15,6.16,410000.0,6.16,6.16,6.15,6.16,410000.0
2011-11-28 15:55:00,6.17,6.19,6.17,6.19,555000.0,6.17,6.19,6.17,6.19,555000.0
2011-11-29 09:30:00,6.2,6.22,6.19,6.22,295000.0,6.2,6.22,6.19,6.22,295000.0
2011-11-29 09:35:00,6.21,6.22,6.2,6.21,190000.0,6.21,6.22,6.2,6.21,190000.0
2011-11-29 09:40:00,6.21,6.23,6.21,6.23,285000.0,6.21,6.23,6.21,6.23,285000.0
2011-11-29 09:45:00,6.23,6.24,6.23,6.23,280000.0,6.23,6.24,6.23,6.23,280000.0
2011-11-29 09:50:00,6.23,6.23,6.22,6.23,415000.0,6.23,6.23,6.22,6.23,415000.0
2011-11-29 09:55:00,6.23,6.23,6.21,6.23,205000.0,6.23,6.23,6.21,6.23,205000.0
2011-11-29 10:00:00,6.23,6.24,6.2,6.21,415000.0,6.23,6.24,6.2,6.21,415000.0
2011-11-29 10:05:00,6.21,6.22,6.2,6.22,220000.0,6.21,6.22,6.2,6.22,220000.0
2011-11-29 10:10:00,6.22,6.23,6.22,6.22,345000.0,6.22,6.23,6.22,6.22,345000.0
2011-11-29 10:15:00,6.22,6.23,6.22,6.23,255000.0,6.22,6.23,6.22,6.23,255000.0
2011-11-29 10:20:00,6.23,6.24,6.23,6.24,370000.0,6.23,6.24,6.23,6.24,370000.0
2011-11-29 10:25:00,6.24,6.25,6.24,6.25,245000.0,6.24,6.25,6.24,6.25,245000.0
2011-11-29 10:30:00,6.25,6.26,6.25,6.26,530000.0,6.25,6.26,6.25,6.26,530000.0
2011-11-29 10:35:00,6.26,6.26,6.25,6.26,465000.0,6.26,6.26,6.25,6.26,465000.0
2011-11-29 10:40:00,6.26,6.28,6.26,6.27,530000.0,6.26,6.28,6.26,6.27,530000.0
2011-11-29 10:45:00,6.26,6.27,6.25,6.26,325000.0,6.26,6.27,6.25,6.26,325000.0
2011-11-29 10:50:00,6.26,6.26,6.25,6.25,175000.0,6.26,6.26,6.25,6.25,175000.0
2011-11-29 10:55:00,6.25,6.27,6.25,6.27,390000.0,6.25,6.27,6.25,6.27,390000.0
2011-11-29 11:00:00,6.27,6.27,6.25,6.25,405000.0,6.27,6.27,6.25,6.25,405000.0
2011-11-29 11:05:00,6.25,6.26,6.25,6.26,475000.0,6.25,6.26,6.25,6.26,475000.0
2011-11-29 11:10:00,6.26,6.27,6.25,6.25,125000.0,6.26,6.27,6.25,6.25,125000.0
2011-11-29 11:15:00,6.25,6.26,6.25,6.26,120000.0,6.25,6.26,6.25,6.26,120000.0
2011-11-29 11:20:00,6.26,6.27,6.25,6.26,315000.0,6.26,6.27,6.25,6.26,315000.0
2011-11-29 11:25:00,6.26,6.26,6.25,6.26,105000.0,6.26,6.26,6.25,6.26,105000.0
2011-11-29 11:30:00,6.26,6.26,6.26,6.26,75000.0,6.26,6.26,6.26,6.26,75000.0
2011-11-29 11:35:00,6.27,6.27,6.26,6.27,80000.0,6.27,6.27,6.26,6.27,80000.0
2011-11-29 11:40:00,6.27,6.27,6.26,6.26,195000.0,6.27,6.27,6.26,6.26,195000.0
2011-11-29 11:45:00,6.26,6.27,6.26,6.27,95000.0,6.26,6.27,6.26,6.27,95000.0
2011-11-29 11:50:00,6.27,6.27,6.25,6.26,170000.0,6.27,6.27,6.25,6.26,170000.0
2011-11-29 11:55:00,6.26,6.26,6.25,6.26,255000.0,6.26,6.26,6.25,6.26,255000.0
2011-11-29 12:00:00,6.26,6.27,6.25,6.26,115000.0,6.26,6.27,6.25,6.26,115000.0
2011-11-29 12:05:00,6.26,6.28,6.26,6.28,260000.0,6.26,6.28,6.26,6.28,260000.0
2011-11-29 12:10:00,6.27,6.27,6.27,6.27,90000.0,6.27,6.27,6.27,6.27,90000.0
2011-11-29 12:15:00,6.27,6.27,6.27,6.27,170000.0,6.27,6.27,6.27,6.27,170000.0
2011-11-29 12:20:00,6.27,6.27,6.27,6.27,150000.0,6.27,6.27,6.27,6.27,150000.0
2011-11-29 12:25:00,6.26,6.28,6.26,6.28,185000.0,6.26,6.28,6.26,6.28,185000.0
2011-11-29 12:30:00,6.27,6.27,6.26,6.27,95000.0,6.27,6.27,6.26,6.27,95000.0
2011-11-29 12:35:00,6.27,6.27,6.26,6.26,105000.0,6.27,6.27,6.26,6.26,105000.0
2011-11-29 12:40:00,6.26,6.26,6.25,6.25,230000.0,6.26,6.26,6.25,6.25,230000.0
2011-11-29 12:45:00,6.25,6.25,6.24,6.25,475000.0,6.25,6.25,6.24,6.25,475000.0
2011-11-29 12:50:00,6.25,6.27,6.25,6.27,325000.0,6.25,6.27,6.25,6.27,325000.0
2011-11-29 12:55:00,6.27,6.27,6.26,6.26,120000.0,6.27,6.27,6.26,6.26,120000.0
2011-11-29 13:00:00,6.26,6.26,6.25,6.26,120000.0,6.26,6.26,6.25,6.26,120000.0
2011-11-29 13:05:00,6.25,6.26,6.25,6.26,130000.0,6.25,6.26,6.25,6.26,130000.0
2011-11-29 13:10:00,6.26,6.26,6.26,6.26,40000.0,6.26,6.26,6.26,6.26,40000.0
2011-11-29 13:15:00,6.26,6.26,6.25,6.25,170000.0,6.26,6.26,6.25,6.25,170000.0
2011-11-29 13:20:00,6.26,6.26,6.26,6.26,25000.0,6.26,6.26,6.26,6.26,25000.0
2011-11-29 13:25:00,6.26,6.26,6.26,6.26,95000.0,6.26,6.26,6.26,6.26,95000.0
2011-11-29 13:30:00,6.26,6.26,6.25,6.25,210000.0,6.26,6.26,6.25,6.25,210000.0
2011-11-29 13:35:00,6.26,6.26,6.25,6.26,95000.0,6.26,6.26,6.25,6.26,95000.0
2011-11-29 13:40:00,6.26,6.26,6.25,6.25,55000.0,6.26,6.26,6.25,6.25,55000.0
2011-11-29 13:45:00,6.25,6.26,6.25,6.25,110000.0,6.25,6.26,6.25,6.25,110000.0
2011-11-29 13:50:00,6.25,6.26,6.25,6.26,315000.0,6.25,6.26,6.25,6.26,315000.0
2011-11-29 13:55:00,6.25,6.25,6.24,6.25,385000.0,6.25,6.25,6.24,6.25,385000.0
2011-11-29 14:00:00,6.24,6.25,6.24,6.25,180000.0,6.24,6.25,6.24,6.25,180000.0
2011-11-29 14:05:00,6.25,6.26,6.25,6.25,160000.0,6.25,6.26,6.25,6.25,160000.0
2011-11-29 14:10:00,6.25,6.25,6.25,6.25,90000.0,6.25,6.25,6.25,6.25,90000.0
2011-11-29 14:15:00,6.24,6.25,6.24,6.25,140000.0,6.24,6.25,6.24,6.25,140000.0
2011-11-29 14:20:00,6.25,6.26,6.25,6.25,80000.0,6.25,6.26,6.25,6.25,80000.0
2011-11-29 14:25:00,6.25,6.26,6.25,6.26,85000.0,6.25,6.26,6.25,6.26,85000.0
2011-11-29 14:30:00,6.26,6.27,6.26,6.26,215000.0,6.26,6.27,6.26,6.26,215000.0
2011-11-29 14:35:00,6.26,6.26,6.25,6.25,320000.0,6.26,6.26,6.25,6.25,320000.0
2011-11-29 14:40:00,6.25,6.26,6.25,6.26,60000.0,6.25,6.26,6.25,6.26,60000.0
2011-11-29 14:45:00,6.26,6.27,6.26,6.26,155000.0,6.26,6.27,6.26,6.26,155000.0
2011-11-29 14:50:00,6.26,6.26,6.25,6.26,115000.0,6.26,6.26,6.25,6.26,115000.0
2011-11-29 14:55:00,6.26,6.27,6.26,6.26,145000.0,6.26,6.27,6.26,6.26,145000.0
2011-11-29 15:00:00,6.26,6.27,6.26,6.26,180000.0,6.26,6.27,6.26,6.26,180000.0
2011-11-29 15:05:00,6.26,6.26,6.26,6.26,175000.0,6.26,6.26,6.26,6.26,175000.0
2011-11-29 15:10:00,6.26,6.27,6.26,6.27,315000.0,6.26,6.27,6.26,6.27,315000.0
2011-11-29 15:15:00,6.27,6.28,6.27,6.27,250000.0,6.27,6.28,6.27,6.27,250000.0
2011-11-29 15:20:00,6.27,6.27,6.26,6.27,185000.0,6.27,6.27,6.26,6.27,185000.0
2011-11-29 15:25:00,6.27,6.27,6.26,6.26,250000.0,6.27,6.27,6.26,6.26,250000.0
2011-11-29 15:30:00,6.26,6.27,6.26,6.27,245000.0,6.26,6.27,6.26,6.27,245000.0
2011-11-29 15:35:00,6.27,6.27,6.26,6.26,445000.0,6.27,6.27,6.26,6.26,445000.0
2011-11-29 15:40:00,6.26,6.27,6.25,6.26,540000.0,6.26,6.27,6.25,6.26,540000.0
2011-11-29 15:45:00,6.26,6.27,6.26,6.26,430000.0,6.26,6.27,6.26,6.26,430000.0
2011-11-29 15:50:00,6.26,6.27,6.25,6.26,1030000.0,6.26,6.27,6.25,6.26,1030000.0
2011-11-29 15:55:00,6.26,6.27,6.26,6.26,665000.0,6.26,6.27,6.26,6.26,665000.0
2011-11-30 09:30:00,6.4,6.42,6.39,6.4,1185000.0,6.4,6.42,6.39,6.4,1185000.0
2011-11-30 09:35:00,6.39,6.42,6.39,6.41,1565000.0,6.39,6.42,6.39,6.41,1565000.0
2011-11-30 09:40:00,6.41,6.41,6.4,6.41,1400000.0,6.41,6.41,6.4,6.41,1400000.0
2011-11-30 09:45:00,6.41,6.42,6.41,6.41,690000.0,6.41,6.42,6.41,6.41,690000.0
2011-11-30 09:50:00,6.41,6.43,6.41,6.42,2015000.0,6.41,6.43,6.41,6.42,2015000.0
2011-11-30 09:55:00,6.42,6.42,6.41,6.41,665000.0,6.42,6.42,6.41,6.41,665000.0
2011-11-30 10:00:00,6.42,6.42,6.41,6.41,510000.0,6.42,6.42,6.41,6.41,510000.0
2011-11-30 10:05:00,6.41,6.41,6.37,6.38,1315000.0,6.41,6.41,6.37,6.38,1315000.0
2011-11-30 10:10:00,6.38,6.38,6.35,6.37,540000.0,6.38,6.38,6.35,6.37,540000.0
2011-11-30 10:15:00,6.37,6.37,6.34,6.34,365000.0,6.37,6.37,6.34,6.34,365000.0
2011-11-30 10:20:00,6.34,6.35,6.33,6.35,250000.0,6.34,6.35,6.33,6.35,250000.0
2011-11-30 10:25:00,6.35,6.35,6.35,6.35,335000.0,6.35,6.35,6.35,6.35,335000.0
2011-11-30 10:30:00,6.35,6.35,6.34,6.35,870000.0,6.35,6.35,6.34,6.35,870000.0
2011-11-30 10:35:00,6.35,6.36,6.34,6.36,750000.0,6.35,6.36,6.34,6.36,750000.0
2011-11-30 10:40:00,6.36,6.38,6.36,6.37,455000.0,6.36,6.38,6.36,6.37,455000.0
2011-11-30 10:45:00,6.38,6.38,6.37,6.37,220000.0,6.38,6.38,6.37,6.37,220000.0
2011-11-30 10:50:00,6.37,6.38,6.37,6.37,160000.0,6.37,6.38,6.37,6.37,160000.0
2011-11-30 10:55:00,6.37,6.4,6.37,6.39,420000.0,6.37,6.4,6.37,6.39,420000.0
2011-11-30 11:00:00,6.4,6.4,6.39,6.39,215000.0,6.4,6.4,6.39,6.39,215000.0
2011-11-30 11:05:00,6.4,6.41,6.4,6.41,430000.0,6.4,6.41,6.4,6.41,430000.0
2011-11-30 11:10:00,6.41,6.41,6.4,6.41,240000.0,6.41,6.41,6.4,6.41,240000.0
2011-11-30 11:15:00,6.41,6.41,6.4,6.4,210000.0,6.41,6.41,6.4,6.4,210000.0
2011-11-30 11:20:00,6.4,6.4,6.39,6.4,755000.0,6.4,6.4,6.39,6.4,755000.0
2011-11-30 11:25:00,6.4,6.4,6.4,6.4,195000.0,6.4,6.4,6.4,6.4,195000.0
2011-11-30 11:30:00,6.4,6.42,6.4,6.41,390000.0,6.4,6.42,6.4,6.41,390000.0
2011-11-30 11:35:00,6.41,6.41,6.4,6.41,80000.0,6.41,6.41,6.4,6.41,80000.0
2011-11-30 11:40:00,6.41,6.41,6.41,6.41,130000.0,6.41,6.41,6.41,6.41,130000.0
2011-11-30 11:45:00,6.41,6.41,6.4,6.41,80000.0,6.41,6.41,6.4,6.41,80000.0
2011-11-30 11:50:00,6.41,6.41,6.41,6.41,270000.0,6.41,6.41,6.41,6.41,270000.0
2011-11-30 11:55:00,6.41,6.42,6.4,6.42,265000.0,6.41,6.42,6.4,6.42,265000.0
2011-11-30 12:00:00,6.41,6.42,6.41,6.42,525000.0,6.41,6.42,6.41,6.42,525000.0
2011-11-30 12:05:00,6.42,6.42,6.41,6.41,180000.0,6.42,6.42,6.41,6.41,180000.0
2011-11-30 12:10:00,6.42,6.42,6.4,6.41,125000.0,6.42,6.42,6.4,6.41,125000.0
2011-11-30 12:15:00,6.41,6.41,6.41,6.41,190000.0,6.41,6.41,6.41,6.41,190000.0
2011-11-30 12:20:00,6.41,6.41,6.4,6.41,145000.0,6.41,6.41,6.4,6.41,145000.0
2011-11-30 12:25:00,6.41,6.41,6.4,6.41,265000.0,6.41,6.41,6.4,6.41,265000.0
2011-11-30 12:30:00,6.4,6.41,6.4,6.41,60000.0,6.4,6.41,6.4,6.41,60000.0
2011-11-30 12:35:00,6.41,6.41,6.41,6.41,120000.0,6.41,6.41,6.41,6.41,120000.0
2011-11-30 12:40:00,6.41,6.41,6.41,6.41,80000.0,6.41,6.41,6.41,6.41,80000.0
2011-11-30 12:45:00,6.41,6.41,6.41,6.41,115000.0,6.41,6.41,6.41,6.41,115000.0
2011-11-30 12:50:00,6.41,6.41,6.41,6.41,130000.0,6.41,6.41,6.41,6.41,130000.0
2011-11-30 12:55:00,6.41,6.42,6.41,6.41,265000.0,6.41,6.42,6.41,6.41,265000.0
2011-11-30 13:00:00,6.41,6.42,6.41,6.41,55000.0,6.41,6.42,6.41,6.41,55000.0
2011-11-30 13:05:00,6.41,6.41,6.41,6.41,50000.0,6.41,6.41,6.41,6.41,50000.0
2011-11-30 13:10:00,6.41,6.41,6.4,6.41,280000.0,6.41,6.41,6.4,6.41,280000.0
2011-11-30 13:15:00,6.41,6.41,6.41,6.41,95000.0,6.41,6.41,6.41,6.41,95000.0
2011-11-30 13:20:00,6.41,6.41,6.41,6.41,125000.0,6.41,6.41,6.41,6.41,125000.0
2011-11-30 13:25:00,6.41,6.41,6.41,6.41,155000.0,6.41,6.41,6.41,6.41,155000.0
2011-11-30 13:30:00,6.41,6.41,6.41,6.41,235000.0,6.41,6.41,6.41,6.41,235000.0
2011-11-30 13:35:00,6.41,6.41,6.41,6.41,170000.0,6.41,6.41,6.41,6.41,170000.0
2011-11-30 13:40:00,6.41,6.41,6.41,6.41,60000.0,6.41,6.41,6.41,6.41,60000.0
2011-11-30 13:45:00,6.41,6.41,6.41,6.41,300000.0,6.41,6.41,6.41,6.41,300000.0
2011-11-30 13:50:00,6.41,6.41,6.4,6.41,925000.0,6.41,6.41,6.4,6.41,925000.0
2011-11-30 13:55:00,6.41,6.41,6.41,6.41,655000.0,6.41,6.41,6.41,6.41,655000.0
2011-11-30 14:00:00,6.41,6.41,6.4,6.41,435000.0,6.41,6.41,6.4,6.41,435000.0
2011-11-30 14:05:00,6.41,6.41,6.4,6.4,495000.0,6.41,6.41,6.4,6.4,495000.0
2011-11-30 14:10:00,6.4,6.41,6.4,6.4,300000.0,6.4,6.41,6.4,6.4,300000.0
2011-11-30 14:15:00,6.4,6.4,6.4,6.4,95000.0,6.4,6.4,6.4,6.4,95000.0
2011-11-30 14:20:00,6.4,6.41,6.4,6.4,220000.0,6.4,6.41,6.4,6.4,220000.0
2011-11-30 14:25:00,6.4,6.41,6.4,6.4,345000.0,6.4,6.41,6.4,6.4,345000.0
2011-11-30 14:30:00,6.4,6.41,6.4,6.4,310000.0,6.4,6.41,6.4,6.4,310000.0
2011-11-30 14:35:00,6.41,6.41,6.41,6.41,225000.0,6.41,6.41,6.41,6.41,225000.0
2011-11-30 14:40:00,6.41,6.41,6.39,6.39,230000.0,6.41,6.41,6.39,6.39,230000.0
2011-11-30 14:45:00,6.39,6.39,6.37,6.37,375000.0,6.39,6.39,6.37,6.37,375000.0
2011-11-30 14:50:00,6.38,6.39,6.38,6.39,175000.0,6.38,6.39,6.38,6.39,175000.0
2011-11-30 14:55:00,6.39,6.39,6.38,6.39,85000.0,6.39,6.39,6.38,6.39,85000.0
2011-11-30 15:00:00,6.4,6.4,6.39,6.39,195000.0,6.4,6.4,6.39,6.39,195000.0
2011-11-30 15:05:00,6.39,6.4,6.38,6.4,300000.0,6.39,6.4,6.38,6.4,300000.0
2011-11-30 15:10:00,6.4,6.41,6.4,6.4,240000.0,6.4,6.41,6.4,6.4,240000.0
2011-11-30 15:15:00,6.4,6.4,6.39,6.39,370000.0,6.4,6.4,6.39,6.39,370000.0
2011-11-30 15:20:00,6.4,6.4,6.39,6.39,455000.0,6.4,6.4,6.39,6.39,455000.0
2011-11-30 15:25:00,6.38,6.4,6.38,6.39,285000.0,6.38,6.4,6.38,6.39,285000.0
2011-11-30 15:30:00,6.39,6.4,6.39,6.4,475000.0,6.39,6.4,6.39,6.4,475000.0
2011-11-30 15:35:00,6.4,6.4,6.4,6.4,305000.0,6.4,6.4,6.4,6.4,305000.0
2011-11-30 15:40:00,6.4,6.42,6.4,6.41,630000.0,6.4,6.42,6.4,6.41,630000.0
2011-11-30 15:45:00,6.41,6.42,6.41,6.41,630000.0,6.41,6.42,6.41,6.41,630000.0
2011-11-30 15:50:00,6.41,6.42,6.41,6.42,820000.0,6.41,6.42,6.41,6.42,820000.0
2011-11-30 15:55:00,6.42,6.43,6.42,6.42,1755000.0,6.42,6.43,6.42,6.42,1755000.0
2011-12-01 09:30:00,6.37,6.4,6.37,6.39,690000.0,6.37,6.4,6.37,6.39,690000.0
2011-12-01 09:35:00,6.39,6.41,6.39,6.39,590000.0,6.39,6.41,6.39,6.39,590000.0
2011-12-01 09:40:00,6.4,6.42,6.39,6.4,335000.0,6.4,6.42,6.39,6.4,335000.0
2011-12-01 09:45:00,6.41,6.42,6.41,6.42,455000.0,6.41,6.42,6.41,6.42,455000.0
2011-12-01 09:50:00,6.42,6.43,6.4,6.41,1085000.0,6.42,6.43,6.4,6.41,1085000.0
2011-12-01 09:55:00,6.41,6.43,6.41,6.41,395000.0,6.41,6.43,6.41,6.41,395000.0
2011-12-01 10:00:00,6.41,6.43,6.41,6.42,220000.0,6.41,6.43,6.41,6.42,220000.0
2011-12-01 10:05:00,6.42,6.43,6.41,6.42,225000.0,6.42,6.43,6.41,6.42,225000.0
2011-12-01 10:10:00,6.42,6.42,6.41,6.41,280000.0,6.42,6.42,6.41,6.41,280000.0
2011-12-01 10:15:00,6.41,6.42,6.4,6.41,300000.0,6.41,6.42,6.4,6.41,300000.0
2011-12-01 10:20:00,6.41,6.41,6.41,6.41,190000.0,6.41,6.41,6.41,6.41,190000.0
2011-12-01 10:25:00,6.42,6.42,6.41,6.41,300000.0,6.42,6.42,6.41,6.41,300000.0
2011-12-01 10:30:00,6.42,6.42,6.4,6.41,385000.0,6.42,6.42,6.4,6.41,385000.0
2011-12-01 10:35:00,6.41,6.41,6.39,6.39,310000.0,6.41,6.41,6.39,6.39,310000.0
2011-12-01 10:40:00,6.39,6.39,6.37,6.38,300000.0,6.39,6.39,6.37,6.38,300000.0
2011-12-01 10:45:00,6.39,6.39,6.38,6.38,360000.0,6.39,6.39,6.38,6.38,360000.0
2011-12-01 10:50:00,6.38,6.39,6.38,6.38,225000.0,6.38,6.39,6.38,6.38,225000.0
2011-12-01 10:55:00,6.38,6.38,6.34,6.36,800000.0,6.38,6.38,6.34,6.36,800000.0
2011-12-01 11:00:00,6.37,6.37,6.36,6.36,85000.0,6.37,6.37,6.36,6.36,85000.0
2011-12-01 11:05:00,6.36,6.39,6.36,6.37,475000.0,6.36,6.39,6.36,6.37,475000.0
2011-12-01 11:10:00,6.36,6.37,6.36,6.36,140000.0,6.36,6.37,6.36,6.36,140000.0
2011-12-01 11:15:00,6.37,6.38,6.36,6.37,620000.0,6.37,6.38,6.36,6.37,620000.0
2011-12-01 11:20:00,6.37,6.38,6.37,6.38,90000.0,6.37,6.38,6.37,6.38,90000.0
2011-12-01 11:25:00,6.38,6.38,6.36,6.36,240000.0,6.38,6.38,6.36,6.36,240000.0
2011-12-01 11:30:00,6.36,6.36,6.35,6.35,170000.0,6.36,6.36,6.35,6.35,170000.0
2011-12-01 11:35:00,6.36,6.36,6.34,6.35,395000.0,6.36,6.36,6.34,6.35,395000.0
2011-12-01 11:40:00,6.35,6.35,6.34,6.34,170000.0,6.35,6.35,6.34,6.34,170000.0
2011-12-01 11:45:00,6.34,6.34,6.33,6.33,245000.0,6.34,6.34,6.33,6.33,245000.0
2011-12-01 11:50:00,6.33,6.33,6.32,6.33,675000.0,6.33,6.33,6.32,6.33,675000.0
2011-12-01 11:55:00,6.33,6.33,6.33,6.33,215000.0,6.33,6.33,6.33,6.33,215000.0
2011-12-01 12:00:00,6.33,6.33,6.32,6.32,145000.0,6.33,6.33,6.32,6.32,145000.0
2011-12-01 12:05:00,6.33,6.33,6.33,6.33,240000.0,6.33,6.33,6.33,6.33,240000.0
2011-12-01 12:10:00,6.33,6.33,6.33,6.33,25000.0,6.33,6.33,6.33,6.33,25000.0
2011-12-01 12:15:00,6.33,6.33,6.32,6.33,150000.0,6.33,6.33,6.32,6.33,150000.0
2011-12-01 12:20:00,6.33,6.35,6.33,6.35,470000.0,6.33,6.35,6.33,6.35,470000.0
2011-12-01 12:25:00,6.35,6.35,6.34,6.35,50000.0,6.35,6.35,6.34,6.35,50000.0
2011-12-01 12:30:00,6.35,6.35,6.35,6.35,70000.0,6.35,6.35,6.35,6.35,70000.0
2011-12-01 12:35:00,6.35,6.35,6.34,6.34,100000.0,6.35,6.35,6.34,6.34,100000.0
2011-12-01 12:40:00,6.34,6.34,6.33,6.34,225000.0,6.34,6.34,6.33,6.34,225000.0
2011-12-01 12:45:00,6.33,6.35,6.33,6.35,155000.0,6.33,6.35,6.33,6.35,155000.0
2011-12-01 12:50:00,6.35,6.35,6.34,6.35,275000.0,6.35,6.35,6.34,6.35,275000.0
2011-12-01 12:55:00,6.35,6.36,6.35,6.35,170000.0,6.35,6.36,6.35,6.35,170000.0
2011-12-01 13:00:00,6.35,6.36,6.35,6.35,110000.0,6.35,6.36,6.35,6.35,110000.0
2011-12-01 13:05:00,6.35,6.36,6.35,6.35,60000.0,6.35,6.36,6.35,6.35,60000.0
2011-12-01 13:10:00,6.35,6.36,6.35,6.36,80000.0,6.35,6.36,6.35,6.36,80000.0
2011-12-01 13:15:00,6.35,6.36,6.35,6.36,180000.0,6.35,6.36,6.35,6.36,180000.0
2011-12-01 13:20:00,6.35,6.36,6.35,6.35,280000.0,6.35,6.36,6.35,6.35,280000.0
2011-12-01 13:25:00,6.35,6.36,6.35,6.36,40000.0,6.35,6.36,6.35,6.36,40000.0
2011-12-01 13:30:00,6.36,6.36,6.35,6.35,260000.0,6.36,6.36,6.35,6.35,260000.0
2011-12-01 13:35:00,6.35,6.36,6.35,6.36,25000.0,6.35,6.36,6.35,6.36,25000.0
2011-12-01 13:40:00,6.35,6.36,6.35,6.36,95000.0,6.35,6.36,6.35,6.36,95000.0
2011-12-01 13:45:00,6.36,6.36,6.35,6.35,490000.0,6.36,6.36,6.35,6.35,490000.0
2011-12-01 13:50:00,6.36,6.36,6.36,6.36,30000.0,6.36,6.36,6.36,6.36,30000.0
2011-12-01 13:55:00,6.36,6.37,6.36,6.37,125000.0,6.36,6.37,6.36,6.37,125000.0
2011-12-01 14:00:00,6.37,6.37,6.37,6.37,35000.0,6.37,6.37,6.37,6.37,35000.0
2011-12-01 14:05:00,6.37,6.37,6.37,6.37,50000.0,6.37,6.37,6.37,6.37,50000.0
2011-12-01 14:10:00,6.37,6.37,6.37,6.37,190000.0,6.37,6.37,6.37,6.37,190000.0
2011-12-01 14:15:00,6.37,6.37,6.36,6.36,75000.0,6.37,6.37,6.36,6.36,75000.0
2011-12-01 14:20:00,6.36,6.37,6.36,6.37,125000.0,6.36,6.37,6.36,6.37,125000.0
2011-12-01 14:25:00,6.37,6.38,6.37,6.38,100000.0,6.37,6.38,6.37,6.38,100000.0
2011-12-01 14:30:00,6.37,6.38,6.37,6.37,100000.0,6.37,6.38,6.37,6.37,100000.0
2011-12-01 14:35:00,6.37,6.38,6.37,6.38,20000.0,6.37,6.38,6.37,6.38,20000.0
2011-12-01 14:40:00,6.38,6.38,6.36,6.36,255000.0,6.38,6.38,6.36,6.36,255000.0
2011-12-01 14:45:00,6.36,6.38,6.36,6.37,325000.0,6.36,6.38,6.36,6.37,325000.0
2011-12-01 14:50:00,6.37,6.38,6.37,6.38,290000.0,6.37,6.38,6.37,6.38,290000.0
2011-12-01 14:55:00,6.38,6.39,6.37,6.38,245000.0,6.38,6.39,6.37,6.38,245000.0
2011-12-01 15:00:00,6.38,6.38,6.37,6.38,85000.0,6.38,6.38,6.37,6.38,85000.0
2011-12-01 15:05:00,6.38,6.38,6.36,6.36,470000.0,6.38,6.38,6.36,6.36,470000.0
2011-12-01 15:10:00,6.36,6.38,6.36,6.38,255000.0,6.36,6.38,6.36,6.38,255000.0
2011-12-01 15:15:00,6.38,6.39,6.37,6.38,575000.0,6.38,6.39,6.37,6.38,575000.0
2011-12-01 15:20:00,6.38,6.4,6.38,6.4,565000.0,6.38,6.4,6.38,6.4,565000.0
2011-12-01 15:25:00,6.4,6.47,6.4,6.46,2390000.0,6.4,6.47,6.4,6.46,2390000.0
2011-12-01 15:30:00,6.46,6.46,6.45,6.45,1340000.0,6.46,6.46,6.45,6.45,1340000.0
2011-12-01 15:35:00,6.45,6.48,6.45,6.47,1170000.0,6.45,6.48,6.45,6.47,1170000.0
2011-12-01 15:40:00,6.47,6.47,6.46,6.47,810000.0,6.47,6.47,6.46,6.47,810000.0
2011-12-01 15:45:00,6.46,6.47,6.43,6.45,1145000.0,6.46,6.47,6.43,6.45,1145000.0
2011-12-01 15:50:00,6.44,6.46,6.44,6.45,890000.0,6.44,6.46,6.44,6.45,890000.0
2011-12-01 15:55:00,6.45,6.46,6.44,6.46,1825000.0,6.45,6.46,6.44,6.46,1825000.0
2011-12-02 09:30:00,6.5,6.55,6.48,6.55,885000.0,6.5,6.55,6.48,6.55,885000.0
2011-12-02 09:35:00,6.54,6.55,6.53,6.54,630000.0,6.54,6.55,6.53,6.54,630000.0
2011-12-02 09:40:00,6.54,6.55,6.52,6.54,1005000.0,6.54,6.55,6.52,6.54,1005000.0
2011-12-02 09:45:00,6.54,6.55,6.54,6.54,1350000.0,6.54,6.55,6.54,6.54,1350000.0
2011-12-02 09:50:00,6.54,6.55,6.53,6.55,670000.0,6.54,6.55,6.53,6.55,670000.0
2011-12-02 09:55:00,6.55,6.56,6.55,6.55,385000.0,6.55,6.56,6.55,6.55,385000.0
2011-12-02 10:00:00,6.56,6.56,6.55,6.55,880000.0,6.56,6.56,6.55,6.55,880000.0
2011-12-02 10:05:00,6.56,6.56,6.55,6.56,480000.0,6.56,6.56,6.55,6.56,480000.0
2011-12-02 10:10:00,6.56,6.58,6.56,6.57,365000.0,6.56,6.58,6.56,6.57,365000.0
2011-12-02 10:15:00,6.58,6.62,6.58,6.62,2255000.0,6.58,6.62,6.58,6.62,2255000.0
2011-12-02 10:20:00,6.62,6.62,6.6,6.61,1520000.0,6.62,6.62,6.6,6.61,1520000.0
2011-12-02 10:25:00,6.6,6.63,6.59,6.63,785000.0,6.6,6.63,6.59,6.63,785000.0
2011-12-02 10:30:00,6.63,6.67,6.63,6.66,1830000.0,6.63,6.67,6.63,6.66,1830000.0
2011-12-02 10:35:00,6.65,6.66,6.65,6.65,525000.0,6.65,6.66,6.65,6.65,525000.0
2011-12-02 10:40:00,6.65,6.66,6.64,6.66,760000.0,6.65,6.66,6.64,6.66,760000.0
2011-12-02 10:45:00,6.65,6.65,6.62,6.63,760000.0,6.65,6.65,6.62,6.63,760000.0
2011-12-02 10:50:00,6.63,6.63,6.63,6.63,245000.0,6.63,6.63,6.63,6.63,245000.0
2011-12-02 10:55:00,6.63,6.64,6.62,6.62,210000.0,6.63,6.64,6.62,6.62,210000.0
2011-12-02 11:00:00,6.63,6.63,6.61,6.62,265000.0,6.63,6.63,6.61,6.62,265000.0
2011-12-02 11:05:00,6.62,6.62,6.61,6.61,335000.0,6.62,6.62,6.61,6.61,335000.0
2011-12-02 11:10:00,6.61,6.61,6.6,6.6,190000.0,6.61,6.61,6.6,6.6,190000.0
2011-12-02 11:15:00,6.6,6.6,6.59,6.6,305000.0,6.6,6.6,6.59,6.6,305000.0
2011-12-02 11:20:00,6.6,6.61,6.6,6.61,90000.0,6.6,6.61,6.6,6.61,90000.0
2011-12-02 11:25:00,6.61,6.61,6.6,6.61,315000.0,6.61,6.61,6.6,6.61,315000.0
2011-12-02 11:30:00,6.61,6.63,6.61,6.62,300000.0,6.61,6.63,6.61,6.62,300000.0
2011-12-02 11:35:00,6.62,6.63,6.61,6.63,430000.0,6.62,6.63,6.61,6.63,430000.0
2011-12-02 11:40:00,6.62,6.63,6.61,6.62,325000.0,6.62,6.63,6.61,6.62,325000.0
2011-12-02 11:45:00,6.61,6.61,6.59,6.6,460000.0,6.61,6.61,6.59,6.6,460000.0
2011-12-02 11:50:00,6.6,6.6,6.59,6.6,930000.0,6.6,6.6,6.59,6.6,930000.0
2011-12-02 11:55:00,6.6,6.6,6.59,6.6,550000.0,6.6,6.6,6.59,6.6,550000.0
2011-12-02 12:00:00,6.6,6.6,6.58,6.58,790000.0,6.6,6.6,6.58,6.58,790000.0
2011-12-02 12:05:00,6.58,6.58,6.58,6.58,465000.0,6.58,6.58,6.58,6.58,465000.0
2011-12-02 12:10:00,6.58,6.58,6.57,6.57,180000.0,6.58,6.58,6.57,6.57,180000.0
2011-12-02 12:15:00,6.57,6.58,6.56,6.58,285000.0,6.57,6.58,6.56,6.58,285000.0
2011-12-02 12:20:00,6.58,6.59,6.58,6.58,180000.0,6.58,6.59,6.58,6.58,180000.0
2011-12-02 12:25:00,6.58,6.58,6.58,6.58,75000.0,6.58,6.58,6.58,6.58,75000.0
2011-12-02 12:30:00,6.58,6.58,6.57,6.58,45000.0,6.58,6.58,6.57,6.58,45000.0
2011-12-02 12:35:00,6.58,6.58,6.57,6.58,170000.0,6.58,6.58,6.57,6.58,170000.0
2011-12-02 12:40:00,6.58,6.59,6.57,6.57,130000.0,6.58,6.59,6.57,6.57,130000.0
2011-12-02 12:45:00,6.57,6.58,6.56,6.58,225000.0,6.57,6.58,6.56,6.58,225000.0
2011-12-02 12:50:00,6.57,6.58,6.57,6.57,130000.0,6.57,6.58,6.57,6.57,130000.0
2011-12-02 12:55:00,6.57,6.57,6.56,6.56,195000.0,6.57,6.57,6.56,6.56,195000.0
2011-12-02 13:00:00,6.56,6.57,6.56,6.57,165000.0,6.56,6.57,6.56,6.57,165000.0
2011-12-02 13:05:00,6.57,6.58,6.56,6.58,785000.0,6.57,6.58,6.56,6.58,785000.0
2011-12-02 13:10:00,6.58,6.59,6.57,6.58,545000.0,6.58,6.59,6.57,6.58,545000.0
2011-12-02 13:15:00,6.58,6.58,6.58,6.58,265000.0,6.58,6.58,6.58,6.58,265000.0
2011-12-02 13:20:00,6.58,6.58,6.58,6.58,150000.0,6.58,6.58,6.58,6.58,150000.0
2011-12-02 13:25:00,6.58,6.58,6.58,6.58,145000.0,6.58,6.58,6.58,6.58,145000.0
2011-12-02 13:30:00,6.58,6.59,6.58,6.58,210000.0,6.58,6.59,6.58,6.58,210000.0
2011-12-02 13:35:00,6.58,6.58,6.58,6.58,60000.0,6.58,6.58,6.58,6.58,60000.0
2011-12-02 13:40:00,6.58,6.58,6.58,6.58,80000.0,6.58,6.58,6.58,6.58,80000.0
2011-12-02 13:45:00,6.58,6.59,6.58,6.59,150000.0,6.58,6.59,6.58,6.59,150000.0
2011-12-02 13:50:00,6.58,6.59,6.58,6.58,375000.0,6.58,6.59,6.58,6.58,375000.0
2011-12-02 13:55:00,6.58,6.58,6.58,6.58,725000.0,6.58,6.58,6.58,6.58,725000.0
2011-12-02 14:00:00,6.58,6.58,6.57,6.57,275000.0,6.58,6.58,6.57,6.57,275000.0
2011-12-02 14:05:00,6.57,6.58,6.57,6.58,325000.0,6.57,6.58,6.57,6.58,325000.0
2011-12-02 14:10:00,6.58,6.59,6.58,6.58,205000.0,6.58,6.59,6.58,6.58,205000.0
2011-12-02 14:15:00,6.58,6.59,6.58,6.58,160000.0,6.58,6.59,6.58,6.58,160000.0
2011-12-02 14:20:00,6.58,6.59,6.58,6.59,260000.0,6.58,6.59,6.58,6.59,260000.0
2011-12-02 14:25:00,6.59,6.59,6.58,6.58,325000.0,6.59,6.59,6.58,6.58,325000.0
2011-12-02 14:30:00,6.58,6.59,6.58,6.59,160000.0,6.58,6.59,6.58,6.59,160000.0
2011-12-02 14:35:00,6.59,6.59,6.59,6.59,460000.0,6.59,6.59,6.59,6.59,460000.0
2011-12-02 14:40:00,6.59,6.59,6.59,6.59,195000.0,6.59,6.59,6.59,6.59,195000.0
2011-12-02 14:45:00,6.59,6.6,6.59,6.6,320000.0,6.59,6.6,6.59,6.6,320000.0
2011-12-02 14:50:00,6.59,6.6,6.59,6.6,160000.0,6.59,6.6,6.59,6.6,160000.0
2011-12-02 14:55:00,6.6,6.61,6.6,6.6,310000.0,6.6,6.61,6.6,6.6,310000.0
2011-12-02 15:00:00,6.6,6.61,6.6,6.61,510000.0,6.6,6.61,6.6,6.61,510000.0
2011-12-02 15:05:00,6.6,6.61,6.6,6.61,310000.0,6.6,6.61,6.6,6.61,310000.0
2011-12-02 15:10:00,6.61,6.62,6.61,6.61,325000.0,6.61,6.62,6.61,6.61,325000.0
2011-12-02 15:15:00,6.61,6.62,6.61,6.61,450000.0,6.61,6.62,6.61,6.61,450000.0
2011-12-02 15:20:00,6.61,6.62,6.61,6.62,320000.0,6.61,6.62,6.61,6.62,320000.0
2011-12-02 15:25:00,6.62,6.62,6.61,6.61,630000.0,6.62,6.62,6.61,6.61,630000.0
2011-12-02 15:30:00,6.61,6.62,6.61,6.62,815000.0,6.61,6.62,6.61,6.62,815000.0
2011-12-02 15:35:00,6.62,6.62,6.62,6.62,1320000.0,6.62,6.62,6.62,6.62,1320000.0
2011-12-02 15:40:00,6.62,6.63,6.62,6.62,835000.0,6.62,6.63,6.62,6.62,835000.0
2011-12-02 15:45:00,6.62,6.62,6.61,6.62,1035000.0,6.62,6.62,6.61,6.62,1035000.0
2011-12-02 15:50:00,6.62,6.62,6.61,6.62,940000.0,6.62,6.62,6.61,6.62,940000.0
2011-12-02 15:55:00,6.62,6.63,6.61,6.61,1065000.0,6.62,6.63,6.61,6.61,1065000.0
2011-12-05 09:30:00,6.68,6.7,6.66,6.7,1490000.0,6.68,6.7,6.66,6.7,1490000.0
2011-12-05 09:35:00,6.69,6.72,6.69,6.72,1450000.0,6.69,6.72,6.69,6.72,1450000.0
2011-12-05 09:40:00,6.72,6.75,6.71,6.74,1500000.0,6.72,6.75,6.71,6.74,1500000.0
2011-12-05 09:45:00,6.74,6.75,6.72,6.72,670000.0,6.74,6.75,6.72,6.72,670000.0
2011-12-05 09:50:00,6.72,6.74,6.72,6.74,665000.0,6.72,6.74,6.72,6.74,665000.0
2011-12-05 09:55:00,6.74,6.75,6.73,6.73,595000.0,6.74,6.75,6.73,6.73,595000.0
2011-12-05 10:00:00,6.73,6.74,6.73,6.73,760000.0,6.73,6.74,6.73,6.73,760000.0
2011-12-05 10:05:00,6.74,6.74,6.73,6.74,430000.0,6.74,6.74,6.73,6.74,430000.0
2011-12-05 10:10:00,6.74,6.75,6.74,6.74,385000.0,6.74,6.75,6.74,6.74,385000.0
2011-12-05 10:15:00,6.74,6.75,6.74,6.74,460000.0,6.74,6.75,6.74,6.74,460000.0
2011-12-05 10:20:00,6.74,6.74,6.73,6.74,545000.0,6.74,6.74,6.73,6.74,545000.0
2011-12-05 10:25:00,6.74,6.74,6.73,6.74,470000.0,6.74,6.74,6.73,6.74,470000.0
2011-12-05 10:30:00,6.74,6.74,6.74,6.74,910000.0,6.74,6.74,6.74,6.74,910000.0
2011-12-05 10:35:00,6.74,6.75,6.74,6.74,1025000.0,6.74,6.75,6.74,6.74,1025000.0
2011-12-05 10:40:00,6.74,6.75,6.74,6.75,905000.0,6.74,6.75,6.74,6.75,905000.0
2011-12-05 10:45:00,6.75,6.75,6.74,6.75,425000.0,6.75,6.75,6.74,6.75,425000.0
2011-12-05 10:50:00,6.75,6.76,6.75,6.75,700000.0,6.75,6.76,6.75,6.75,700000.0
2011-12-05 10:55:00,6.75,6.77,6.75,6.76,1010000.0,6.75,6.77,6.75,6.76,1010000.0
2011-12-05 11:00:00,6.76,6.76,6.75,6.76,445000.0,6.76,6.76,6.75,6.76,445000.0
2011-12-05 11:05:00,6.75,6.76,6.75,6.75,435000.0,6.75,6.76,6.75,6.75,435000.0
2011-12-05 11:10:00,6.74,6.75,6.74,6.75,340000.0,6.74,6.75,6.74,6.75,340000.0
2011-12-05 11:15:00,6.75,6.75,6.74,6.75,125000.0,6.75,6.75,6.74,6.75,125000.0
2011-12-05 11:20:00,6.74,6.75,6.74,6.75,435000.0,6.74,6.75,6.74,6.75,435000.0
2011-12-05 11:25:00,6.75,6.75,6.74,6.75,330000.0,6.75,6.75,6.74,6.75,330000.0
2011-12-05 11:30:00,6.75,6.75,6.74,6.75,710000.0,6.75,6.75,6.74,6.75,710000.0
2011-12-05 11:35:00,6.74,6.75,6.74,6.75,170000.0,6.74,6.75,6.74,6.75,170000.0
2011-12-05 11:40:00,6.75,6.76,6.74,6.76,365000.0,6.75,6.76,6.74,6.76,365000.0
2011-12-05 11:45:00,6.76,6.76,6.75,6.76,340000.0,6.76,6.76,6.75,6.76,340000.0
2011-12-05 11:50:00,6.76,6.76,6.75,6.76,690000.0,6.76,6.76,6.75,6.76,690000.0
2011-12-05 11:55:00,6.76,6.76,6.75,6.75,315000.0,6.76,6.76,6.75,6.75,315000.0
2011-12-05 12:00:00,6.75,6.75,6.75,6.75,75000.0,6.75,6.75,6.75,6.75,75000.0
2011-12-05 12:05:00,6.75,6.75,6.75,6.75,190000.0,6.75,6.75,6.75,6.75,190000.0
2011-12-05 12:10:00,6.75,6.75,6.74,6.75,165000.0,6.75,6.75,6.74,6.75,165000.0
2011-12-05 12:15:00,6.74,6.75,6.74,6.74,50000.0,6.74,6.75,6.74,6.74,50000.0
2011-12-05 12:20:00,6.74,6.75,6.74,6.75,205000.0,6.74,6.75,6.74,6.75,205000.0
2011-12-05 12:25:00,6.75,6.75,6.75,6.75,150000.0,6.75,6.75,6.75,6.75,150000.0
2011-12-05 12:30:00,6.75,6.75,6.74,6.75,330000.0,6.75,6.75,6.74,6.75,330000.0
2011-12-05 12:35:00,6.75,6.75,6.74,6.75,150000.0,6.75,6.75,6.74,6.75,150000.0
2011-12-05 12:40:00,6.74,6.75,6.74,6.75,855000.0,6.74,6.75,6.74,6.75,855000.0
2011-12-05 12:45:00,6.75,6.77,6.75,6.77,740000.0,6.75,6.77,6.75,6.77,740000.0
2011-12-05 12:50:00,6.77,6.77,6.77,6.77,120000.0,6.77,6.77,6.77,6.77,120000.0
2011-12-05 12:55:00,6.77,6.77,6.76,6.76,135000.0,6.77,6.77,6.76,6.76,135000.0
2011-12-05 13:00:00,6.76,6.76,6.75,6.75,175000.0,6.76,6.76,6.75,6.75,175000.0
2011-12-05 13:05:00,6.75,6.75,6.75,6.75,310000.0,6.75,6.75,6.75,6.75,310000.0
2011-12-05 13:10:00,6.75,6.76,6.75,6.76,160000.0,6.75,6.76,6.75,6.76,160000.0
2011-12-05 13:15:00,6.75,6.76,6.75,6.75,225000.0,6.75,6.76,6.75,6.75,225000.0
2011-12-05 13:20:00,6.75,6.75,6.74,6.75,90000.0,6.75,6.75,6.74,6.75,90000.0
2011-12-05 13:25:00,6.75,6.75,6.74,6.74,200000.0,6.75,6.75,6.74,6.74,200000.0
2011-12-05 13:30:00,6.74,6.75,6.74,6.74,180000.0,6.74,6.75,6.74,6.74,180000.0
2011-12-05 13:35:00,6.75,6.75,6.74,6.74,255000.0,6.75,6.75,6.74,6.74,255000.0
2011-12-05 13:40:00,6.74,6.75,6.72,6.73,695000.0,6.74,6.75,6.72,6.73,695000.0
2011-12-05 13:45:00,6.73,6.75,6.72,6.73,950000.0,6.73,6.75,6.72,6.73,950000.0
2011-12-05 13:50:00,6.73,6.73,6.73,6.73,500000.0,6.73,6.73,6.73,6.73,500000.0
2011-12-05 13:55:00,6.73,6.74,6.73,6.74,405000.0,6.73,6.74,6.73,6.74,405000.0
2011-12-05 14:00:00,6.73,6.74,6.73,6.74,420000.0,6.73,6.74,6.73,6.74,420000.0
2011-12-05 14:05:00,6.73,6.73,6.72,6.72,435000.0,6.73,6.73,6.72,6.72,435000.0
2011-12-05 14:10:00,6.72,6.72,6.71,6.72,275000.0,6.72,6.72,6.71,6.72,275000.0
2011-12-05 14:15:00,6.72,6.73,6.71,6.73,215000.0,6.72,6.73,6.71,6.73,215000.0
2011-12-05 14:20:00,6.73,6.74,6.73,6.73,215000.0,6.73,6.74,6.73,6.73,215000.0
2011-12-05 14:25:00,6.73,6.74,6.73,6.74,275000.0,6.73,6.74,6.73,6.74,275000.0
2011-12-05 14:30:00,6.74,6.74,6.73,6.73,500000.0,6.74,6.74,6.73,6.73,500000.0
2011-12-05 14:35:00,6.73,6.73,6.73,6.73,125000.0,6.73,6.73,6.73,6.73,125000.0
2011-12-05 14:40:00,6.73,6.73,6.73,6.73,275000.0,6.73,6.73,6.73,6.73,275000.0
2011-12-05 14:45:00,6.73,6.74,6.73,6.74,750000.0,6.73,6.74,6.73,6.74,750000.0
2011-12-05 14:50:00,6.74,6.74,6.73,6.73,195000.0,6.74,6.74,6.73,6.73,195000.0
2011-12-05 14:55:00,6.73,6.74,6.73,6.74,365000.0,6.73,6.74,6.73,6.74,365000.0
2011-12-05 15:00:00,6.74,6.74,6.74,6.74,1195000.0,6.74,6.74,6.74,6.74,1195000.0
2011-12-05 15:05:00,6.74,6.74,6.72,6.73,895000.0,6.74,6.74,6.72,6.73,895000.0
2011-12-05 15:10:00,6.73,6.73,6.71,6.71,535000.0,6.73,6.73,6.71,6.71,535000.0
2011-12-05 15:15:00,6.71,6.71,6.7,6.7,440000.0,6.71,6.71,6.7,6.7,440000.0
2011-12-05 15:20:00,6.7,6.71,6.69,6.7,445000.0,6.7,6.71,6.69,6.7,445000.0
2011-12-05 15:25:00,6.7,6.7,6.69,6.7,545000.0,6.7,6.7,6.69,6.7,545000.0
2011-12-05 15:30:00,6.7,6.71,6.69,6.71,435000.0,6.7,6.71,6.69,6.71,435000.0
2011-12-05 15:35:00,6.71,6.71,6.69,6.71,705000.0,6.71,6.71,6.69,6.71,705000.0
2011-12-05 15:40:00,6.71,6.72,6.71,6.72,620000.0,6.71,6.72,6.71,6.72,620000.0
2011-12-05 15:45:00,6.72,6.73,6.71,6.72,960000.0,6.72,6.73,6.71,6.72,960000.0
2011-12-05 15:50:00,6.72,6.74,6.72,6.73,650000.0,6.72,6.74,6.72,6.73,650000.0
2011-12-05 15:55:00,6.73,6.74,6.72,6.72,950000.0,6.73,6.74,6.72,6.72,950000.0
2011-12-06 09:30:00,6.68,6.68,6.64,6.65,1100000.0,6.68,6.68,6.64,6.65,1100000.0
2011-12-06 09:35:00,6.65,6.66,6.64,6.66,645000.0,6.65,6.66,6.64,6.66,645000.0
2011-12-06 09:40:00,6.66,6.67,6.66,6.66,810000.0,6.66,6.67,6.66,6.66,810000.0
2011-12-06 09:45:00,6.67,6.67,6.66,6.67,350000.0,6.67,6.67,6.66,6.67,350000.0
2011-12-06 09:50:00,6.67,6.67,6.66,6.66,360000.0,6.67,6.67,6.66,6.66,360000.0
2011-12-06 09:55:00,6.66,6.68,6.66,6.68,300000.0,6.66,6.68,6.66,6.68,300000.0
2011-12-06 10:00:00,6.68,6.7,6.68,6.68,655000.0,6.68,6.7,6.68,6.68,655000.0
2011-12-06 10:05:00,6.68,6.68,6.68,6.68,115000.0,6.68,6.68,6.68,6.68,115000.0
2011-12-06 10:10:00,6.68,6.69,6.68,6.68,495000.0,6.68,6.69,6.68,6.68,495000.0
2011-12-06 10:15:00,6.68,6.69,6.68,6.69,755000.0,6.68,6.69,6.68,6.69,755000.0
2011-12-06 10:20:00,6.68,6.69,6.68,6.69,425000.0,6.68,6.69,6.68,6.69,425000.0
2011-12-06 10:25:00,6.69,6.69,6.67,6.68,480000.0,6.69,6.69,6.67,6.68,480000.0
2011-12-06 10:30:00,6.68,6.69,6.67,6.67,740000.0,6.68,6.69,6.67,6.67,740000.0
2011-12-06 10:35:00,6.68,6.68,6.67,6.67,425000.0,6.68,6.68,6.67,6.67,425000.0
2011-12-06 10:40:00,6.68,6.68,6.65,6.65,190000.0,6.68,6.68,6.65,6.65,190000.0
2011-12-06 10:45:00,6.65,6.66,6.65,6.66,245000.0,6.65,6.66,6.65,6.66,245000.0
2011-12-06 10:50:00,6.66,6.66,6.65,6.65,150000.0,6.66,6.66,6.65,6.65,150000.0
2011-12-06 10:55:00,6.65,6.66,6.65,6.66,270000.0,6.65,6.66,6.65,6.66,270000.0
2011-12-06 11:00:00,6.65,6.66,6.65,6.66,170000.0,6.65,6.66,6.65,6.66,170000.0
2011-12-06 11:05:00,6.66,6.66,6.65,6.65,165000.0,6.66,6.66,6.65,6.65,165000.0
2011-12-06 11:10:00,6.65,6.66,6.65,6.66,395000.0,6.65,6.66,6.65,6.66,395000.0
2011-12-06 11:15:00,6.66,6.66,6.65,6.66,480000.0,6.66,6.66,6.65,6.66,480000.0
2011-12-06 11:20:00,6.66,6.68,6.66,6.67,170000.0,6.66,6.68,6.66,6.67,170000.0
2011-12-06 11:25:00,6.67,6.67,6.65,6.65,90000.0,6.67,6.67,6.65,6.65,90000.0
2011-12-06 11:30:00,6.64,6.64,6.61,6.61,515000.0,6.64,6.64,6.61,6.61,515000.0
2011-12-06 11:35:00,6.62,6.62,6.59,6.6,765000.0,6.62,6.62,6.59,6.6,765000.0
2011-12-06 11:40:00,6.59,6.6,6.59,6.6,170000.0,6.59,6.6,6.59,6.6,170000.0
2011-12-06 11:45:00,6.6,6.6,6.59,6.6,210000.0,6.6,6.6,6.59,6.6,210000.0
2011-12-06 11:50:00,6.6,6.61,6.59,6.61,130000.0,6.6,6.61,6.59,6.61,130000.0
2011-12-06 11:55:00,6.61,6.62,6.61,6.62,100000.0,6.61,6.62,6.61,6.62,100000.0
2011-12-06 12:00:00,6.62,6.63,6.62,6.62,275000.0,6.62,6.63,6.62,6.62,275000.0
2011-12-06 12:05:00,6.62,6.62,6.62,6.62,110000.0,6.62,6.62,6.62,6.62,110000.0
2011-12-06 12:10:00,6.62,6.63,6.62,6.63,70000.0,6.62,6.63,6.62,6.63,70000.0
2011-12-06 12:15:00,6.63,6.63,6.62,6.62,110000.0,6.63,6.63,6.62,6.62,110000.0
2011-12-06 12:20:00,6.62,6.62,6.61,6.61,130000.0,6.62,6.62,6.61,6.61,130000.0
2011-12-06 12:25:00,6.61,6.62,6.61,6.62,145000.0,6.61,6.62,6.61,6.62,145000.0
2011-12-06 12:30:00,6.62,6.62,6.61,6.62,110000.0,6.62,6.62,6.61,6.62,110000.0
2011-12-06 12:35:00,6.62,6.63,6.61,6.63,205000.0,6.62,6.63,6.61,6.63,205000.0
2011-12-06 12:40:00,6.62,6.62,6.62,6.62,130000.0,6.62,6.62,6.62,6.62,130000.0
2011-12-06 12:45:00,6.61,6.63,6.61,6.63,120000.0,6.61,6.63,6.61,6.63,120000.0
2011-12-06 12:50:00,6.63,6.63,6.62,6.63,180000.0,6.63,6.63,6.62,6.63,180000.0
2011-12-06 12:55:00,6.63,6.64,6.63,6.64,155000.0,6.63,6.64,6.63,6.64,155000.0
2011-12-06 13:00:00,6.64,6.64,6.63,6.63,185000.0,6.64,6.64,6.63,6.63,185000.0
2011-12-06 13:05:00,6.63,6.63,6.63,6.63,80000.0,6.63,6.63,6.63,6.63,80000.0
2011-12-06 13:10:00,6.63,6.63,6.62,6.63,180000.0,6.63,6.63,6.62,6.63,180000.0
2011-12-06 13:15:00,6.63,6.63,6.62,6.62,190000.0,6.63,6.63,6.62,6.62,190000.0
2011-12-06 13:20:00,6.62,6.63,6.62,6.63,250000.0,6.62,6.63,6.62,6.63,250000.0
2011-12-06 13:25:00,6.63,6.64,6.63,6.63,90000.0,6.63,6.64,6.63,6.63,90000.0
2011-12-06 13:30:00,6.62,6.63,6.62,6.63,125000.0,6.62,6.63,6.62,6.63,125000.0
2011-12-06 13:35:00,6.62,6.63,6.62,6.62,120000.0,6.62,6.63,6.62,6.62,120000.0
2011-12-06 13:40:00,6.62,6.62,6.61,6.61,180000.0,6.62,6.62,6.61,6.61,180000.0
2011-12-06 13:45:00,6.61,6.61,6.6,6.6,65000.0,6.61,6.61,6.6,6.6,65000.0
2011-12-06 13:50:00,6.6,6.61,6.6,6.61,80000.0,6.6,6.61,6.6,6.61,80000.0
2011-12-06 13:55:00,6.61,6.61,6.6,6.6,335000.0,6.61,6.61,6.6,6.6,335000.0
2011-12-06 14:00:00,6.6,6.6,6.59,6.6,280000.0,6.6,6.6,6.59,6.6,280000.0
2011-12-06 14:05:00,6.6,6.6,6.59,6.59,130000.0,6.6,6.6,6.59,6.59,130000.0
2011-12-06 14:10:00,6.6,6.6,6.59,6.6,175000.0,6.6,6.6,6.59,6.6,175000.0
2011-12-06 14:15:00,6.6,6.61,6.6,6.6,190000.0,6.6,6.61,6.6,6.6,190000.0
2011-12-06 14:20:00,6.6,6.6,6.6,6.6,155000.0,6.6,6.6,6.6,6.6,155000.0
2011-12-06 14:25:00,6.59,6.6,6.59,6.6,155000.0,6.59,6.6,6.59,6.6,155000.0
2011-12-06 14:30:00,6.61,6.62,6.61,6.62,120000.0,6.61,6.62,6.61,6.62,120000.0
2011-12-06 14:35:00,6.62,6.62,6.61,6.62,130000.0,6.62,6.62,6.61,6.62,130000.0
2011-12-06 14:40:00,6.62,6.63,6.62,6.63,165000.0,6.62,6.63,6.62,6.63,165000.0
2011-12-06 14:45:00,6.63,6.63,6.62,6.63,150000.0,6.63,6.63,6.62,6.63,150000.0
2011-12-06 14:50:00,6.63,6.65,6.63,6.64,165000.0,6.63,6.65,6.63,6.64,165000.0
2011-12-06 14:55:00,6.65,6.65,6.64,6.64,170000.0,6.65,6.65,6.64,6.64,170000.0
2011-12-06 15:00:00,6.64,6.64,6.63,6.63,300000.0,6.64,6.64,6.63,6.63,300000.0
2011-12-06 15:05:00,6.63,6.63,6.62,6.63,195000.0,6.63,6.63,6.62,6.63,195000.0
2011-12-06 15:10:00,6.63,6.64,6.63,6.63,160000.0,6.63,6.64,6.63,6.63,160000.0
2011-12-06 15:15:00,6.63,6.64,6.63,6.64,385000.0,6.63,6.64,6.63,6.64,385000.0
2011-12-06 15:20:00,6.64,6.64,6.64,6.64,445000.0,6.64,6.64,6.64,6.64,445000.0
2011-12-06 15:25:00,6.64,6.65,6.63,6.63,320000.0,6.64,6.65,6.63,6.63,320000.0
2011-12-06 15:30:00,6.63,6.65,6.63,6.65,585000.0,6.63,6.65,6.63,6.65,585000.0
2011-12-06 15:35:00,6.65,6.66,6.65,6.65,225000.0,6.65,6.66,6.65,6.65,225000.0
2011-12-06 15:40:00,6.65,6.67,6.65,6.66,610000.0,6.65,6.67,6.65,6.66,610000.0
2011-12-06 15:45:00,6.66,6.66,6.65,6.65,275000.0,6.66,6.66,6.65,6.65,275000.0
2011-12-06 15:50:00,6.66,6.66,6.63,6.64,330000.0,6.66,6.66,6.63,6.64,330000.0
2011-12-06 15:55:00,6.63,6.64,6.62,6.63,555000.0,6.63,6.64,6.62,6.63,555000.0
2011-12-07 09:30:00,6.6,6.6,6.56,6.58,480000.0,6.6,6.6,6.56,6.58,480000.0
2011-12-07 09:35:00,6.58,6.59,6.58,6.58,250000.0,6.58,6.59,6.58,6.58,250000.0
2011-12-07 09:40:00,6.58,6.58,6.56,6.58,325000.0,6.58,6.58,6.56,6.58,325000.0
2011-12-07 09:45:00,6.58,6.61,6.58,6.61,320000.0,6.58,6.61,6.58,6.61,320000.0
2011-12-07 09:50:00,6.6,6.61,6.6,6.61,175000.0,6.6,6.61,6.6,6.61,175000.0
2011-12-07 09:55:00,6.61,6.62,6.6,6.62,250000.0,6.61,6.62,6.6,6.62,250000.0
2011-12-07 10:00:00,6.61,6.61,6.59,6.59,200000.0,6.61,6.61,6.59,6.59,200000.0
2011-12-07 10:05:00,6.59,6.61,6.59,6.59,235000.0,6.59,6.61,6.59,6.59,235000.0
2011-12-07 10:10:00,6.59,6.6,6.59,6.6,170000.0,6.59,6.6,6.59,6.6,170000.0
2011-12-07 10:15:00,6.61,6.61,6.6,6.61,95000.0,6.61,6.61,6.6,6.61,95000.0
2011-12-07 10:20:00,6.6,6.61,6.59,6.59,145000.0,6.6,6.61,6.59,6.59,145000.0
2011-12-07 10:25:00,6.59,6.59,6.58,6.59,95000.0,6.59,6.59,6.58,6.59,95000.0
2011-12-07 10:30:00,6.59,6.59,6.58,6.59,325000.0,6.59,6.59,6.58,6.59,325000.0
2011-12-07 10:35:00,6.58,6.59,6.58,6.59,160000.0,6.58,6.59,6.58,6.59,160000.0
2011-12-07 10:40:00,6.58,6.6,6.58,6.6,160000.0,6.58,6.6,6.58,6.6,160000.0
2011-12-07 10:45:00,6.6,6.6,6.6,6.6,20000.0,6.6,6.6,6.6,6.6,20000.0
2011-12-07 10:50:00,6.59,6.62,6.59,6.61,280000.0,6.59,6.62,6.59,6.61,280000.0
2011-12-07 10:55:00,6.6,6.61,6.6,6.61,245000.0,6.6,6.61,6.6,6.61,245000.0
2011-12-07 11:00:00,6.61,6.65,6.61,6.64,605000.0,6.61,6.65,6.61,6.64,605000.0
2011-12-07 11:05:00,6.64,6.66,6.64,6.65,165000.0,6.64,6.66,6.64,6.65,165000.0
2011-12-07 11:10:00,6.65,6.66,6.64,6.65,265000.0,6.65,6.66,6.64,6.65,265000.0
2011-12-07 11:15:00,6.65,6.65,6.64,6.65,240000.0,6.65,6.65,6.64,6.65,240000.0
2011-12-07 11:20:00,6.65,6.66,6.64,6.65,1435000.0,6.65,6.66,6.64,6.65,1435000.0
2011-12-07 11:25:00,6.65,6.65,6.64,6.65,365000.0,6.65,6.65,6.64,6.65,365000.0
2011-12-07 11:30:00,6.65,6.67,6.65,6.66,535000.0,6.65,6.67,6.65,6.66,535000.0
2011-12-07 11:35:00,6.66,6.68,6.66,6.67,295000.0,6.66,6.68,6.66,6.67,295000.0
2011-12-07 11:40:00,6.67,6.68,6.67,6.68,335000.0,6.67,6.68,6.67,6.68,335000.0
2011-12-07 11:45:00,6.68,6.68,6.68,6.68,300000.0,6.68,6.68,6.68,6.68,300000.0
2011-12-07 11:50:00,6.68,6.68,6.67,6.67,545000.0,6.68,6.68,6.67,6.67,545000.0
2011-12-07 11:55:00,6.67,6.67,6.67,6.67,350000.0,6.67,6.67,6.67,6.67,350000.0
2011-12-07 12:00:00,6.67,6.68,6.67,6.68,590000.0,6.67,6.68,6.67,6.68,590000.0
2011-12-07 12:05:00,6.68,6.68,6.67,6.67,185000.0,6.68,6.68,6.67,6.67,185000.0
2011-12-07 12:10:00,6.67,6.68,6.67,6.68,100000.0,6.67,6.68,6.67,6.68,100000.0
2011-12-07 12:15:00,6.68,6.68,6.67,6.68,220000.0,6.68,6.68,6.67,6.68,220000.0
2011-12-07 12:20:00,6.68,6.68,6.68,6.68,305000.0,6.68,6.68,6.68,6.68,305000.0
2011-12-07 12:25:00,6.68,6.7,6.68,6.68,425000.0,6.68,6.7,6.68,6.68,425000.0
2011-12-07 12:30:00,6.68,6.68,6.68,6.68,140000.0,6.68,6.68,6.68,6.68,140000.0
2011-12-07 12:35:00,6.68,6.68,6.68,6.68,35000.0,6.68,6.68,6.68,6.68,35000.0
2011-12-07 12:40:00,6.68,6.68,6.68,6.68,55000.0,6.68,6.68,6.68,6.68,55000.0
2011-12-07 12:45:00,6.68,6.69,6.68,6.68,395000.0,6.68,6.69,6.68,6.68,395000.0
2011-12-07 12:50:00,6.68,6.69,6.68,6.68,135000.0,6.68,6.69,6.68,6.68,135000.0
2011-12-07 12:55:00,6.68,6.69,6.68,6.68,100000.0,6.68,6.69,6.68,6.68,100000.0
2011-12-07 13:00:00,6.68,6.69,6.68,6.68,70000.0,6.68,6.69,6.68,6.68,70000.0
2011-12-07 13:05:00,6.68,6.68,6.68,6.68,380000.0,6.68,6.68,6.68,6.68,380000.0
2011-12-07 13:10:00,6.68,6.68,6.67,6.68,305000.0,6.68,6.68,6.67,6.68,305000.0
2011-12-07 13:15:00,6.68,6.69,6.68,6.69,240000.0,6.68,6.69,6.68,6.69,240000.0
2011-12-07 13:20:00,6.68,6.69,6.68,6.69,65000.0,6.68,6.69,6.68,6.69,65000.0
2011-12-07 13:25:00,6.69,6.69,6.68,6.69,85000.0,6.69,6.69,6.68,6.69,85000.0
2011-12-07 13:30:00,6.68,6.69,6.68,6.68,60000.0,6.68,6.69,6.68,6.68,60000.0
2011-12-07 13:35:00,6.68,6.68,6.68,6.68,160000.0,6.68,6.68,6.68,6.68,160000.0
2011-12-07 13:40:00,6.68,6.68,6.68,6.68,155000.0,6.68,6.68,6.68,6.68,155000.0
2011-12-07 13:45:00,6.68,6.68,6.68,6.68,140000.0,6.68,6.68,6.68,6.68,140000.0
2011-12-07 13:50:00,6.68,6.68,6.67,6.68,200000.0,6.68,6.68,6.67,6.68,200000.0
2011-12-07 13:55:00,6.68,6.69,6.68,6.68,155000.0,6.68,6.69,6.68,6.68,155000.0
2011-12-07 14:00:00,6.68,6.69,6.68,6.68,170000.0,6.68,6.69,6.68,6.68,170000.0
2011-12-07 14:05:00,6.68,6.69,6.67,6.68,465000.0,6.68,6.69,6.67,6.68,465000.0
2011-12-07 14:10:00,6.68,6.68,6.68,6.68,115000.0,6.68,6.68,6.68,6.68,115000.0
2011-12-07 14:15:00,6.67,6.68,6.67,6.68,590000.0,6.67,6.68,6.67,6.68,590000.0
2011-12-07 14:20:00,6.68,6.68,6.68,6.68,215000.0,6.68,6.68,6.68,6.68,215000.0
2011-12-07 14:25:00,6.68,6.69,6.68,6.68,310000.0,6.68,6.69,6.68,6.68,310000.0
2011-12-07 14:30:00,6.68,6.68,6.68,6.68,430000.0,6.68,6.68,6.68,6.68,430000.0
2011-12-07 14:35:00,6.68,6.68,6.68,6.68,305000.0,6.68,6.68,6.68,6.68,305000.0
2011-12-07 14:40:00,6.69,6.69,6.68,6.68,455000.0,6.69,6.69,6.68,6.68,455000.0
2011-12-07 14:45:00,6.68,6.68,6.67,6.68,320000.0,6.68,6.68,6.67,6.68,320000.0
2011-12-07 14:50:00,6.68,6.69,6.68,6.68,225000.0,6.68,6.69,6.68,6.68,225000.0
2011-12-07 14:55:00,6.68,6.68,6.68,6.68,205000.0,6.68,6.68,6.68,6.68,205000.0
2011-12-07 15:00:00,6.68,6.69,6.68,6.68,495000.0,6.68,6.69,6.68,6.68,495000.0
2011-12-07 15:05:00,6.68,6.69,6.68,6.69,520000.0,6.68,6.69,6.68,6.69,520000.0
2011-12-07 15:10:00,6.68,6.69,6.68,6.69,505000.0,6.68,6.69,6.68,6.69,505000.0
2011-12-07 15:15:00,6.69,6.71,6.69,6.69,430000.0,6.69,6.71,6.69,6.69,430000.0
2011-12-07 15:20:00,6.7,6.71,6.7,6.71,795000.0,6.7,6.71,6.7,6.71,795000.0
2011-12-07 15:25:00,6.71,6.72,6.71,6.72,740000.0,6.71,6.72,6.71,6.72,740000.0
2011-12-07 15:30:00,6.72,6.73,6.71,6.72,1295000.0,6.72,6.73,6.71,6.72,1295000.0
2011-12-07 15:35:00,6.72,6.74,6.72,6.74,735000.0,6.72,6.74,6.72,6.74,735000.0
2011-12-07 15:40:00,6.74,6.76,6.74,6.75,1360000.0,6.74,6.76,6.74,6.75,1360000.0
2011-12-07 15:45:00,6.75,6.76,6.73,6.75,1070000.0,6.75,6.76,6.73,6.75,1070000.0
2011-12-07 15:50:00,6.75,6.76,6.75,6.75,1280000.0,6.75,6.76,6.75,6.75,1280000.0
2011-12-07 15:55:00,6.75,6.76,6.74,6.74,1840000.0,6.75,6.76,6.74,6.74,1840000.0
2011-12-08 09:30:00,6.7,6.71,6.69,6.7,565000.0,6.7,6.71,6.69,6.7,565000.0
2011-12-08 09:35:00,6.7,6.73,6.7,6.72,495000.0,6.7,6.73,6.7,6.72,495000.0
2011-12-08 09:40:00,6.72,6.72,6.71,6.72,385000.0,6.72,6.72,6.71,6.72,385000.0
2011-12-08 09:45:00,6.72,6.74,6.72,6.73,340000.0,6.72,6.74,6.72,6.73,340000.0
2011-12-08 09:50:00,6.73,6.75,6.73,6.74,735000.0,6.73,6.75,6.73,6.74,735000.0
2011-12-08 09:55:00,6.74,6.76,6.74,6.75,370000.0,6.74,6.76,6.74,6.75,370000.0
2011-12-08 10:00:00,6.75,6.78,6.74,6.74,920000.0,6.75,6.78,6.74,6.74,920000.0
2011-12-08 10:05:00,6.74,6.76,6.74,6.76,260000.0,6.74,6.76,6.74,6.76,260000.0
2011-12-08 10:10:00,6.76,6.78,6.76,6.76,360000.0,6.76,6.78,6.76,6.76,360000.0
2011-12-08 10:15:00,6.76,6.76,6.73,6.73,475000.0,6.76,6.76,6.73,6.73,475000.0
2011-12-08 10:20:00,6.74,6.74,6.72,6.74,715000.0,6.74,6.74,6.72,6.74,715000.0
2011-12-08 10:25:00,6.73,6.74,6.73,6.73,470000.0,6.73,6.74,6.73,6.73,470000.0
2011-12-08 10:30:00,6.73,6.76,6.72,6.75,765000.0,6.73,6.76,6.72,6.75,765000.0
2011-12-08 10:35:00,6.75,6.75,6.74,6.75,255000.0,6.75,6.75,6.74,6.75,255000.0
2011-12-08 10:40:00,6.75,6.75,6.74,6.74,120000.0,6.75,6.75,6.74,6.74,120000.0
2011-12-08 10:45:00,6.74,6.75,6.74,6.75,190000.0,6.74,6.75,6.74,6.75,190000.0
2011-12-08 10:50:00,6.75,6.76,6.75,6.75,155000.0,6.75,6.76,6.75,6.75,155000.0
2011-12-08 10:55:00,6.74,6.74,6.73,6.73,270000.0,6.74,6.74,6.73,6.73,270000.0
2011-12-08 11:00:00,6.73,6.74,6.73,6.74,270000.0,6.73,6.74,6.73,6.74,270000.0
2011-12-08 11:05:00,6.74,6.75,6.73,6.74,420000.0,6.74,6.75,6.73,6.74,420000.0
2011-12-08 11:10:00,6.73,6.74,6.73,6.73,340000.0,6.73,6.74,6.73,6.73,340000.0
2011-12-08 11:15:00,6.73,6.76,6.72,6.75,665000.0,6.73,6.76,6.72,6.75,665000.0
2011-12-08 11:20:00,6.75,6.76,6.75,6.76,225000.0,6.75,6.76,6.75,6.76,225000.0
2011-12-08 11:25:00,6.76,6.77,6.75,6.75,450000.0,6.76,6.77,6.75,6.75,450000.0
2011-12-08 11:30:00,6.75,6.76,6.75,6.75,145000.0,6.75,6.76,6.75,6.75,145000.0
2011-12-08 11:35:00,6.75,6.76,6.72,6.73,625000.0,6.75,6.76,6.72,6.73,625000.0
2011-12-08 11:40:00,6.72,6.74,6.71,6.73,435000.0,6.72,6.74,6.71,6.73,435000.0
2011-12-08 11:45:00,6.73,6.74,6.73,6.73,305000.0,6.73,6.74,6.73,6.73,305000.0
2011-12-08 11:50:00,6.72,6.73,6.72,6.73,255000.0,6.72,6.73,6.72,6.73,255000.0
2011-12-08 11:55:00,6.73,6.74,6.73,6.74,210000.0,6.73,6.74,6.73,6.74,210000.0
2011-12-08 12:00:00,6.73,6.74,6.72,6.72,150000.0,6.73,6.74,6.72,6.72,150000.0
2011-12-08 12:05:00,6.72,6.74,6.72,6.74,335000.0,6.72,6.74,6.72,6.74,335000.0
2011-12-08 12:10:00,6.73,6.74,6.73,6.74,230000.0,6.73,6.74,6.73,6.74,230000.0
2011-12-08 12:15:00,6.74,6.74,6.74,6.74,220000.0,6.74,6.74,6.74,6.74,220000.0
2011-12-08 12:20:00,6.74,6.74,6.73,6.74,165000.0,6.74,6.74,6.73,6.74,165000.0
2011-12-08 12:25:00,6.73,6.74,6.73,6.73,215000.0,6.73,6.74,6.73,6.73,215000.0
2011-12-08 12:30:00,6.73,6.74,6.72,6.72,230000.0,6.73,6.74,6.72,6.72,230000.0
2011-12-08 12:35:00,6.72,6.72,6.71,6.71,150000.0,6.72,6.72,6.71,6.71,150000.0
2011-12-08 12:40:00,6.71,6.72,6.71,6.72,120000.0,6.71,6.72,6.71,6.72,120000.0
2011-12-08 12:45:00,6.72,6.72,6.71,6.72,130000.0,6.72,6.72,6.71,6.72,130000.0
2011-12-08 12:50:00,6.72,6.72,6.71,6.71,295000.0,6.72,6.72,6.71,6.71,295000.0
2011-12-08 12:55:00,6.71,6.72,6.71,6.71,260000.0,6.71,6.72,6.71,6.71,260000.0
2011-12-08 13:00:00,6.71,6.71,6.69,6.7,425000.0,6.71,6.71,6.69,6.7,425000.0
2011-12-08 13:05:00,6.69,6.7,6.69,6.69,685000.0,6.69,6.7,6.69,6.69,685000.0
2011-12-08 13:10:00,6.69,6.69,6.68,6.69,270000.0,6.69,6.69,6.68,6.69,270000.0
2011-12-08 13:15:00,6.68,6.68,6.67,6.67,95000.0,6.68,6.68,6.67,6.67,95000.0
2011-12-08 13:20:00,6.68,6.69,6.67,6.69,185000.0,6.68,6.69,6.67,6.69,185000.0
2011-12-08 13:25:00,6.69,6.69,6.69,6.69,130000.0,6.69,6.69,6.69,6.69,130000.0
2011-12-08 13:30:00,6.69,6.69,6.68,6.68,140000.0,6.69,6.69,6.68,6.68,140000.0
2011-12-08 13:35:00,6.68,6.69,6.68,6.69,180000.0,6.68,6.69,6.68,6.69,180000.0
2011-12-08 13:40:00,6.69,6.7,6.69,6.7,170000.0,6.69,6.7,6.69,6.7,170000.0
2011-12-08 13:45:00,6.69,6.7,6.69,6.69,200000.0,6.69,6.7,6.69,6.69,200000.0
2011-12-08 13:50:00,6.69,6.7,6.69,6.69,110000.0,6.69,6.7,6.69,6.69,110000.0
2011-12-08 13:55:00,6.69,6.7,6.69,6.7,200000.0,6.69,6.7,6.69,6.7,200000.0
2011-12-08 14:00:00,6.7,6.7,6.68,6.68,245000.0,6.7,6.7,6.68,6.68,245000.0
2011-12-08 14:05:00,6.68,6.7,6.67,6.7,215000.0,6.68,6.7,6.67,6.7,215000.0
2011-12-08 14:10:00,6.7,6.71,6.69,6.7,265000.0,6.7,6.71,6.69,6.7,265000.0
2011-12-08 14:15:00,6.7,6.71,6.7,6.71,105000.0,6.7,6.71,6.7,6.71,105000.0
2011-12-08 14:20:00,6.71,6.72,6.71,6.72,295000.0,6.71,6.72,6.71,6.72,295000.0
2011-12-08 14:25:00,6.72,6.72,6.71,6.72,170000.0,6.72,6.72,6.71,6.72,170000.0
2011-12-08 14:30:00,6.71,6.71,6.7,6.71,65000.0,6.71,6.71,6.7,6.71,65000.0
2011-12-08 14:35:00,6.71,6.71,6.68,6.68,295000.0,6.71,6.71,6.68,6.68,295000.0
2011-12-08 14:40:00,6.68,6.69,6.68,6.69,325000.0,6.68,6.69,6.68,6.69,325000.0
2011-12-08 14:45:00,6.69,6.72,6.68,6.71,355000.0,6.69,6.72,6.68,6.71,355000.0
2011-12-08 14:50:00,6.71,6.71,6.69,6.69,420000.0,6.71,6.71,6.69,6.69,420000.0
2011-12-08 14:55:00,6.69,6.7,6.69,6.7,125000.0,6.69,6.7,6.69,6.7,125000.0
2011-12-08 15:00:00,6.7,6.7,6.7,6.7,220000.0,6.7,6.7,6.7,6.7,220000.0
2011-12-08 15:05:00,6.7,6.7,6.69,6.7,390000.0,6.7,6.7,6.69,6.7,390000.0
2011-12-08 15:10:00,6.7,6.72,6.7,6.72,285000.0,6.7,6.72,6.7,6.72,285000.0
2011-12-08 15:15:00,6.73,6.73,6.72,6.73,410000.0,6.73,6.73,6.72,6.73,410000.0
2011-12-08 15:20:00,6.73,6.73,6.72,6.72,475000.0,6.73,6.73,6.72,6.72,475000.0
2011-12-08 15:25:00,6.72,6.74,6.72,6.73,570000.0,6.72,6.74,6.72,6.73,570000.0
2011-12-08 15:30:00,6.73,6.75,6.72,6.74,665000.0,6.73,6.75,6.72,6.74,665000.0
2011-12-08 15:35:00,6.74,6.76,6.74,6.75,830000.0,6.74,6.76,6.74,6.75,830000.0
2011-12-08 15:40:00,6.74,6.74,6.72,6.72,1135000.0,6.74,6.74,6.72,6.72,1135000.0
2011-12-08 15:45:00,6.72,6.72,6.69,6.7,1085000.0,6.72,6.72,6.69,6.7,1085000.0
2011-12-08 15:50:00,6.7,6.71,6.69,6.7,940000.0,6.7,6.71,6.69,6.7,940000.0
2011-12-08 15:55:00,6.7,6.7,6.69,6.7,830000.0,6.7,6.7,6.69,6.7,830000.0
2011-12-09 09:30:00,6.71,6.73,6.66,6.7,855000.0,6.71,6.73,6.66,6.7,855000.0
2011-12-09 09:35:00,6.7,6.71,6.7,6.7,340000.0,6.7,6.71,6.7,6.7,340000.0
2011-12-09 09:40:00,6.7,6.7,6.69,6.7,320000.0,6.7,6.7,6.69,6.7,320000.0
2011-12-09 09:45:00,6.69,6.7,6.69,6.69,255000.0,6.69,6.7,6.69,6.69,255000.0
2011-12-09 09:50:00,6.7,6.71,6.69,6.7,455000.0,6.7,6.71,6.69,6.7,455000.0
2011-12-09 09:55:00,6.71,6.74,6.71,6.73,870000.0,6.71,6.74,6.71,6.73,870000.0
2011-12-09 10:00:00,6.72,6.73,6.71,6.73,535000.0,6.72,6.73,6.71,6.73,535000.0
2011-12-09 10:05:00,6.73,6.73,6.72,6.73,165000.0,6.73,6.73,6.72,6.73,165000.0
2011-12-09 10:10:00,6.73,6.74,6.71,6.71,635000.0,6.73,6.74,6.71,6.71,635000.0
2011-12-09 10:15:00,6.72,6.72,6.7,6.71,390000.0,6.72,6.72,6.7,6.71,390000.0
2011-12-09 10:20:00,6.71,6.72,6.71,6.71,75000.0,6.71,6.72,6.71,6.71,75000.0
2011-12-09 10:25:00,6.71,6.71,6.7,6.71,165000.0,6.71,6.71,6.7,6.71,165000.0
2011-12-09 10:30:00,6.72,6.74,6.71,6.73,465000.0,6.72,6.74,6.71,6.73,465000.0
2011-12-09 10:35:00,6.73,6.73,6.72,6.72,510000.0,6.73,6.73,6.72,6.72,510000.0
2011-12-09 10:40:00,6.72,6.73,6.72,6.72,330000.0,6.72,6.73,6.72,6.72,330000.0
2011-12-09 10:45:00,6.72,6.72,6.71,6.71,115000.0,6.72,6.72,6.71,6.71,115000.0
2011-12-09 10:50:00,6.71,6.73,6.7,6.72,115000.0,6.71,6.73,6.7,6.72,115000.0
2011-12-09 10:55:00,6.71,6.72,6.71,6.72,65000.0,6.71,6.72,6.71,6.72,65000.0
2011-12-09 11:00:00,6.72,6.73,6.72,6.73,230000.0,6.72,6.73,6.72,6.73,230000.0
2011-12-09 11:05:00,6.73,6.74,6.73,6.74,115000.0,6.73,6.74,6.73,6.74,115000.0
2011-12-09 11:10:00,6.74,6.75,6.73,6.73,465000.0,6.74,6.75,6.73,6.73,465000.0
2011-12-09 11:15:00,6.74,6.74,6.73,6.73,310000.0,6.74,6.74,6.73,6.73,310000.0
2011-12-09 11:20:00,6.74,6.74,6.73,6.74,255000.0,6.74,6.74,6.73,6.74,255000.0
2011-12-09 11:25:00,6.74,6.74,6.74,6.74,285000.0,6.74,6.74,6.74,6.74,285000.0
2011-12-09 11:30:00,6.74,6.75,6.74,6.74,200000.0,6.74,6.75,6.74,6.74,200000.0
2011-12-09 11:35:00,6.74,6.74,6.74,6.74,205000.0,6.74,6.74,6.74,6.74,205000.0
2011-12-09 11:40:00,6.74,6.75,6.74,6.74,100000.0,6.74,6.75,6.74,6.74,100000.0
2011-12-09 11:45:00,6.75,6.75,6.74,6.74,225000.0,6.75,6.75,6.74,6.74,225000.0
2011-12-09 11:50:00,6.74,6.74,6.74,6.74,160000.0,6.74,6.74,6.74,6.74,160000.0
2011-12-09 11:55:00,6.74,6.75,6.74,6.74,295000.0,6.74,6.75,6.74,6.74,295000.0
2011-12-09 12:00:00,6.74,6.74,6.74,6.74,325000.0,6.74,6.74,6.74,6.74,325000.0
2011-12-09 12:05:00,6.74,6.75,6.74,6.74,320000.0,6.74,6.75,6.74,6.74,320000.0
2011-12-09 12:10:00,6.74,6.74,6.73,6.74,115000.0,6.74,6.74,6.73,6.74,115000.0
2011-12-09 12:15:00,6.74,6.74,6.73,6.74,100000.0,6.74,6.74,6.73,6.74,100000.0
2011-12-09 12:20:00,6.74,6.74,6.73,6.74,175000.0,6.74,6.74,6.73,6.74,175000.0
2011-12-09 12:25:00,6.74,6.74,6.73,6.73,115000.0,6.74,6.74,6.73,6.73,115000.0
2011-12-09 12:30:00,6.73,6.74,6.73,6.74,115000.0,6.73,6.74,6.73,6.74,115000.0
2011-12-09 12:35:00,6.74,6.75,6.73,6.74,120000.0,6.74,6.75,6.73,6.74,120000.0
2011-12-09 12:40:00,6.74,6.75,6.74,6.75,315000.0,6.74,6.75,6.74,6.75,315000.0
2011-12-09 12:45:00,6.74,6.75,6.74,6.75,50000.0,6.74,6.75,6.74,6.75,50000.0
2011-12-09 12:50:00,6.74,6.75,6.74,6.74,100000.0,6.74,6.75,6.74,6.74,100000.0
2011-12-09 12:55:00,6.74,6.74,6.74,6.74,105000.0,6.74,6.74,6.74,6.74,105000.0
2011-12-09 13:00:00,6.75,6.75,6.74,6.74,115000.0,6.75,6.75,6.74,6.74,115000.0
2011-12-09 13:05:00,6.74,6.75,6.74,6.75,80000.0,6.74,6.75,6.74,6.75,80000.0
2011-12-09 13:10:00,6.74,6.75,6.74,6.74,35000.0,6.74,6.75,6.74,6.74,35000.0
2011-12-09 13:15:00,6.75,6.75,6.74,6.75,125000.0,6.75,6.75,6.74,6.75,125000.0
2011-12-09 13:20:00,6.75,6.75,6.75,6.75,140000.0,6.75,6.75,6.75,6.75,140000.0
2011-12-09 13:25:00,6.75,6.76,6.75,6.75,145000.0,6.75,6.76,6.75,6.75,145000.0
2011-12-09 13:30:00,6.75,6.75,6.75,6.75,75000.0,6.75,6.75,6.75,6.75,75000.0
2011-12-09 13:35:00,6.75,6.75,6.74,6.74,100000.0,6.75,6.75,6.74,6.74,100000.0
2011-12-09 13:40:00,6.74,6.74,6.74,6.74,75000.0,6.74,6.74,6.74,6.74,75000.0
2011-12-09 13:45:00,6.74,6.75,6.74,6.74,100000.0,6.74,6.75,6.74,6.74,100000.0
2011-12-09 13:50:00,6.74,6.74,6.74,6.74,240000.0,6.74,6.74,6.74,6.74,240000.0
2011-12-09 13:55:00,6.74,6.74,6.74,6.74,100000.0,6.74,6.74,6.74,6.74,100000.0
2011-12-09 14:00:00,6.74,6.74,6.74,6.74,115000.0,6.74,6.74,6.74,6.74,115000.0
2011-12-09 14:05:00,6.74,6.75,6.74,6.74,65000.0,6.74,6.75,6.74,6.74,65000.0
2011-12-09 14:10:00,6.75,6.75,6.74,6.75,85000.0,6.75,6.75,6.74,6.75,85000.0
2011-12-09 14:15:00,6.75,6.75,6.74,6.75,125000.0,6.75,6.75,6.74,6.75,125000.0
2011-12-09 14:20:00,6.75,6.75,6.75,6.75,45000.0,6.75,6.75,6.75,6.75,45000.0
2011-12-09 14:25:00,6.75,6.76,6.74,6.75,375000.0,6.75,6.76,6.74,6.75,375000.0
2011-12-09 14:30:00,6.75,6.76,6.75,6.76,200000.0,6.75,6.76,6.75,6.76,200000.0
2011-12-09 14:35:00,6.76,6.76,6.76,6.76,570000.0,6.76,6.76,6.76,6.76,570000.0
2011-12-09 14:40:00,6.77,6.77,6.76,6.77,275000.0,6.77,6.77,6.76,6.77,275000.0
2011-12-09 14:45:00,6.77,6.78,6.77,6.78,330000.0,6.77,6.78,6.77,6.78,330000.0
2011-12-09 14:50:00,6.78,6.78,6.78,6.78,410000.0,6.78,6.78,6.78,6.78,410000.0
2011-12-09 14:55:00,6.78,6.78,6.77,6.78,855000.0,6.78,6.78,6.77,6.78,855000.0
2011-12-09 15:00:00,6.78,6.79,6.76,6.76,795000.0,6.78,6.79,6.76,6.76,795000.0
2011-12-09 15:05:00,6.75,6.77,6.75,6.77,345000.0,6.75,6.77,6.75,6.77,345000.0
2011-12-09 15:10:00,6.77,6.78,6.76,6.77,340000.0,6.77,6.78,6.76,6.77,340000.0
2011-12-09 15:15:00,6.78,6.78,6.77,6.77,520000.0,6.78,6.78,6.77,6.77,520000.0
2011-12-09 15:20:00,6.78,6.79,6.78,6.79,960000.0,6.78,6.79,6.78,6.79,960000.0
2011-12-09 15:25:00,6.79,6.8,6.79,6.8,625000.0,6.79,6.8,6.79,6.8,625000.0
2011-12-09 15:30:00,6.8,6.8,6.79,6.79,380000.0,6.8,6.8,6.79,6.79,380000.0
2011-12-09 15:35:00,6.79,6.8,6.79,6.79,765000.0,6.79,6.8,6.79,6.79,765000.0
2011-12-09 15:40:00,6.79,6.8,6.79,6.79,335000.0,6.79,6.8,6.79,6.79,335000.0
2011-12-09 15:45:00,6.79,6.79,6.76,6.77,535000.0,6.79,6.79,6.76,6.77,535000.0
2011-12-09 15:50:00,6.76,6.78,6.76,6.78,465000.0,6.76,6.78,6.76,6.78,465000.0
2011-12-09 15:55:00,6.78,6.78,6.77,6.77,695000.0,6.78,6.78,6.77,6.77,695000.0
2011-12-12 09:30:00,6.71,6.74,6.7,6.74,1020000.0,6.71,6.74,6.7,6.74,1020000.0
2011-12-12 09:35:00,6.73,6.75,6.72,6.74,980000.0,6.73,6.75,6.72,6.74,980000.0
2011-12-12 09:40:00,6.74,6.76,6.72,6.75,635000.0,6.74,6.76,6.72,6.75,635000.0
2011-12-12 09:45:00,6.75,6.75,6.73,6.75,415000.0,6.75,6.75,6.73,6.75,415000.0
2011-12-12 09:50:00,6.74,6.75,6.74,6.75,110000.0,6.74,6.75,6.74,6.75,110000.0
2011-12-12 09:55:00,6.74,6.75,6.73,6.73,655000.0,6.74,6.75,6.73,6.73,655000.0
2011-12-12 10:00:00,6.74,6.75,6.73,6.75,555000.0,6.74,6.75,6.73,6.75,555000.0
2011-12-12 10:05:00,6.75,6.78,6.75,6.76,805000.0,6.75,6.78,6.75,6.76,805000.0
2011-12-12 10:10:00,6.75,6.76,6.75,6.75,280000.0,6.75,6.76,6.75,6.75,280000.0
2011-12-12 10:15:00,6.75,6.75,6.74,6.74,245000.0,6.75,6.75,6.74,6.74,245000.0
2011-12-12 10:20:00,6.73,6.74,6.73,6.73,240000.0,6.73,6.74,6.73,6.73,240000.0
2011-12-12 10:25:00,6.73,6.75,6.73,6.74,595000.0,6.73,6.75,6.73,6.74,595000.0
2011-12-12 10:30:00,6.73,6.74,6.73,6.73,225000.0,6.73,6.74,6.73,6.73,225000.0
2011-12-12 10:35:00,6.74,6.75,6.73,6.73,330000.0,6.74,6.75,6.73,6.73,330000.0
2011-12-12 10:40:00,6.73,6.75,6.73,6.75,165000.0,6.73,6.75,6.73,6.75,165000.0
2011-12-12 10:45:00,6.75,6.75,6.74,6.75,150000.0,6.75,6.75,6.74,6.75,150000.0
2011-12-12 10:50:00,6.75,6.75,6.75,6.75,60000.0,6.75,6.75,6.75,6.75,60000.0
2011-12-12 10:55:00,6.74,6.75,6.74,6.74,80000.0,6.74,6.75,6.74,6.74,80000.0
2011-12-12 11:00:00,6.74,6.75,6.74,6.75,80000.0,6.74,6.75,6.74,6.75,80000.0
2011-12-12 11:05:00,6.75,6.75,6.74,6.75,90000.0,6.75,6.75,6.74,6.75,90000.0
2011-12-12 11:10:00,6.74,6.75,6.73,6.73,40000.0,6.74,6.75,6.73,6.73,40000.0
2011-12-12 11:15:00,6.73,6.73,6.72,6.72,245000.0,6.73,6.73,6.72,6.72,245000.0
2011-12-12 11:20:00,6.73,6.74,6.73,6.74,210000.0,6.73,6.74,6.73,6.74,210000.0
2011-12-12 11:25:00,6.73,6.74,6.73,6.73,25000.0,6.73,6.74,6.73,6.73,25000.0
2011-12-12 11:30:00,6.73,6.73,6.72,6.72,140000.0,6.73,6.73,6.72,6.72,140000.0
2011-12-12 11:35:00,6.72,6.72,6.71,6.71,120000.0,6.72,6.72,6.71,6.71,120000.0
2011-12-12 11:40:00,6.71,6.72,6.71,6.71,180000.0,6.71,6.72,6.71,6.71,180000.0
2011-12-12 11:45:00,6.71,6.71,6.7,6.71,225000.0,6.71,6.71,6.7,6.71,225000.0
2011-12-12 11:50:00,6.71,6.71,6.7,6.71,355000.0,6.71,6.71,6.7,6.71,355000.0
2011-12-12 11:55:00,6.71,6.71,6.69,6.7,605000.0,6.71,6.71,6.69,6.7,605000.0
2011-12-12 12:00:00,6.7,6.7,6.69,6.7,295000.0,6.7,6.7,6.69,6.7,295000.0
2011-12-12 12:05:00,6.7,6.71,6.7,6.71,110000.0,6.7,6.71,6.7,6.71,110000.0
2011-12-12 12:10:00,6.7,6.71,6.7,6.71,105000.0,6.7,6.71,6.7,6.71,105000.0
2011-12-12 12:15:00,6.71,6.71,6.7,6.7,55000.0,6.71,6.71,6.7,6.7,55000.0
2011-12-12 12:20:00,6.71,6.72,6.71,6.72,505000.0,6.71,6.72,6.71,6.72,505000.0
2011-12-12 12:25:00,6.72,6.72,6.71,6.72,175000.0,6.72,6.72,6.71,6.72,175000.0
2011-12-12 12:30:00,6.72,6.72,6.71,6.72,200000.0,6.72,6.72,6.71,6.72,200000.0
2011-12-12 12:35:00,6.72,6.73,6.71,6.73,180000.0,6.72,6.73,6.71,6.73,180000.0
2011-12-12 12:40:00,6.73,6.73,6.72,6.72,35000.0,6.73,6.73,6.72,6.72,35000.0
2011-12-12 12:45:00,6.72,6.72,6.71,6.72,105000.0,6.72,6.72,6.71,6.72,105000.0
2011-12-12 12:50:00,6.71,6.72,6.71,6.72,175000.0,6.71,6.72,6.71,6.72,175000.0
2011-12-12 12:55:00,6.72,6.72,6.71,6.71,15000.0,6.72,6.72,6.71,6.71,15000.0
2011-12-12 13:00:00,6.71,6.72,6.7,6.71,150000.0,6.71,6.72,6.7,6.71,150000.0
2011-12-12 13:05:00,6.71,6.71,6.71,6.71,25000.0,6.71,6.71,6.71,6.71,25000.0
2011-12-12 13:10:00,6.72,6.72,6.71,6.72,115000.0,6.72,6.72,6.71,6.72,115000.0
2011-12-12 13:15:00,6.71,6.72,6.71,6.71,75000.0,6.71,6.72,6.71,6.71,75000.0
2011-12-12 13:20:00,6.72,6.72,6.71,6.72,50000.0,6.72,6.72,6.71,6.72,50000.0
2011-12-12 13:25:00,6.72,6.73,6.72,6.73,25000.0,6.72,6.73,6.72,6.73,25000.0
2011-12-12 13:30:00,6.73,6.73,6.72,6.72,110000.0,6.73,6.73,6.72,6.72,110000.0
2011-12-12 13:35:00,6.72,6.73,6.72,6.73,40000.0,6.72,6.73,6.72,6.73,40000.0
2011-12-12 13:40:00,6.73,6.74,6.72,6.73,110000.0,6.73,6.74,6.72,6.73,110000.0
2011-12-12 13:45:00,6.73,6.74,6.73,6.73,85000.0,6.73,6.74,6.73,6.73,85000.0
2011-12-12 13:50:00,6.73,6.73,6.73,6.73,85000.0,6.73,6.73,6.73,6.73,85000.0
2011-12-12 13:55:00,6.73,6.74,6.73,6.74,90000.0,6.73,6.74,6.73,6.74,90000.0
2011-12-12 14:00:00,6.74,6.74,6.73,6.74,135000.0,6.74,6.74,6.73,6.74,135000.0
2011-12-12 14:05:00,6.74,6.74,6.73,6.74,180000.0,6.74,6.74,6.73,6.74,180000.0
2011-12-12 14:10:00,6.74,6.74,6.73,6.73,135000.0,6.74,6.74,6.73,6.73,135000.0
2011-12-12 14:15:00,6.73,6.74,6.73,6.74,195000.0,6.73,6.74,6.73,6.74,195000.0
2011-12-12 14:20:00,6.74,6.75,6.74,6.75,285000.0,6.74,6.75,6.74,6.75,285000.0
2011-12-12 14:25:00,6.75,6.76,6.75,6.75,405000.0,6.75,6.76,6.75,6.75,405000.0
2011-12-12 14:30:00,6.75,6.76,6.74,6.75,260000.0,6.75,6.76,6.74,6.75,260000.0
2011-12-12 14:35:00,6.75,6.75,6.74,6.75,160000.0,6.75,6.75,6.74,6.75,160000.0
2011-12-12 14:40:00,6.74,6.75,6.74,6.75,115000.0,6.74,6.75,6.74,6.75,115000.0
2011-12-12 14:45:00,6.75,6.78,6.75,6.77,740000.0,6.75,6.78,6.75,6.77,740000.0
2011-12-12 14:50:00,6.76,6.77,6.76,6.76,265000.0,6.76,6.77,6.76,6.76,265000.0
2011-12-12 14:55:00,6.77,6.78,6.76,6.78,300000.0,6.77,6.78,6.76,6.78,300000.0
2011-12-12 15:00:00,6.78,6.78,6.77,6.78,685000.0,6.78,6.78,6.77,6.78,685000.0
2011-12-12 15:05:00,6.78,6.79,6.78,6.79,1100000.0,6.78,6.79,6.78,6.79,1100000.0
2011-12-12 15:10:00,6.79,6.79,6.78,6.78,335000.0,6.79,6.79,6.78,6.78,335000.0
2011-12-12 15:15:00,6.78,6.78,6.77,6.78,550000.0,6.78,6.78,6.77,6.78,550000.0
2011-12-12 15:20:00,6.78,6.78,6.77,6.77,315000.0,6.78,6.78,6.77,6.77,315000.0
2011-12-12 15:25:00,6.77,6.8,6.77,6.8,1290000.0,6.77,6.8,6.77,6.8,1290000.0
2011-12-12 15:30:00,6.79,6.81,6.79,6.81,1095000.0,6.79,6.81,6.79,6.81,1095000.0
2011-12-12 15:35:00,6.81,6.82,6.81,6.81,865000.0,6.81,6.82,6.81,6.81,865000.0
2011-12-12 15:40:00,6.81,6.82,6.81,6.82,1105000.0,6.81,6.82,6.81,6.82,1105000.0
2011-12-12 15:45:00,6.82,6.83,6.8,6.81,880000.0,6.82,6.83,6.8,6.81,880000.0
2011-12-12 15:50:00,6.8,6.82,6.8,6.81,635000.0,6.8,6.82,6.8,6.81,635000.0
2011-12-12 15:55:00,6.81,6.82,6.81,6.81,720000.0,6.81,6.82,6.81,6.81,720000.0
2011-12-13 09:30:00,6.8,6.8,6.77,6.79,1165000.0,6.8,6.8,6.77,6.79,1165000.0
2011-12-13 09:35:00,6.78,6.79,6.77,6.78,430000.0,6.78,6.79,6.77,6.78,430000.0
2011-12-13 09:40:00,6.78,6.8,6.77,6.79,680000.0,6.78,6.8,6.77,6.79,680000.0
2011-12-13 09:45:00,6.79,6.8,6.76,6.76,555000.0,6.79,6.8,6.76,6.76,555000.0
2011-12-13 09:50:00,6.77,6.77,6.73,6.75,1345000.0,6.77,6.77,6.73,6.75,1345000.0
2011-12-13 09:55:00,6.75,6.75,6.69,6.69,990000.0,6.75,6.75,6.69,6.69,990000.0
2011-12-13 10:00:00,6.7,6.72,6.7,6.71,860000.0,6.7,6.72,6.7,6.71,860000.0
2011-12-13 10:05:00,6.71,6.71,6.7,6.71,635000.0,6.71,6.71,6.7,6.71,635000.0
2011-12-13 10:10:00,6.71,6.71,6.71,6.71,150000.0,6.71,6.71,6.71,6.71,150000.0
2011-12-13 10:15:00,6.71,6.71,6.7,6.7,320000.0,6.71,6.71,6.7,6.7,320000.0
2011-12-13 10:20:00,6.69,6.7,6.69,6.7,510000.0,6.69,6.7,6.69,6.7,510000.0
2011-12-13 10:25:00,6.7,6.7,6.66,6.66,610000.0,6.7,6.7,6.66,6.66,610000.0
2011-12-13 10:30:00,6.66,6.7,6.66,6.69,650000.0,6.66,6.7,6.66,6.69,650000.0
2011-12-13 10:35:00,6.69,6.69,6.67,6.67,625000.0,6.69,6.69,6.67,6.67,625000.0
2011-12-13 10:40:00,6.67,6.68,6.64,6.65,765000.0,6.67,6.68,6.64,6.65,765000.0
2011-12-13 10:45:00,6.65,6.65,6.62,6.63,720000.0,6.65,6.65,6.62,6.63,720000.0
2011-12-13 10:50:00,6.63,6.63,6.62,6.63,260000.0,6.63,6.63,6.62,6.63,260000.0
2011-12-13 10:55:00,6.63,6.64,6.63,6.63,470000.0,6.63,6.64,6.63,6.63,470000.0
2011-12-13 11:00:00,6.63,6.64,6.62,6.62,565000.0,6.63,6.64,6.62,6.62,565000.0
2011-12-13 11:05:00,6.62,6.63,6.62,6.62,265000.0,6.62,6.63,6.62,6.62,265000.0
2011-12-13 11:10:00,6.63,6.64,6.63,6.64,320000.0,6.63,6.64,6.63,6.64,320000.0
2011-12-13 11:15:00,6.64,6.66,6.64,6.66,465000.0,6.64,6.66,6.64,6.66,465000.0
2011-12-13 11:20:00,6.65,6.68,6.65,6.67,485000.0,6.65,6.68,6.65,6.67,485000.0
2011-12-13 11:25:00,6.67,6.67,6.67,6.67,280000.0,6.67,6.67,6.67,6.67,280000.0
2011-12-13 11:30:00,6.67,6.68,6.66,6.67,220000.0,6.67,6.68,6.66,6.67,220000.0
2011-12-13 11:35:00,6.67,6.69,6.67,6.68,500000.0,6.67,6.69,6.67,6.68,500000.0
2011-12-13 11:40:00,6.68,6.68,6.67,6.67,255000.0,6.68,6.68,6.67,6.67,255000.0
2011-12-13 11:45:00,6.67,6.68,6.67,6.67,205000.0,6.67,6.68,6.67,6.67,205000.0
2011-12-13 11:50:00,6.67,6.67,6.67,6.67,245000.0,6.67,6.67,6.67,6.67,245000.0
2011-12-13 11:55:00,6.67,6.68,6.66,6.68,390000.0,6.67,6.68,6.66,6.68,390000.0
2011-12-13 12:00:00,6.68,6.68,6.67,6.67,295000.0,6.68,6.68,6.67,6.67,295000.0
2011-12-13 12:05:00,6.68,6.68,6.67,6.68,160000.0,6.68,6.68,6.67,6.68,160000.0
2011-12-13 12:10:00,6.68,6.68,6.67,6.67,145000.0,6.68,6.68,6.67,6.67,145000.0
2011-12-13 12:15:00,6.67,6.67,6.66,6.66,115000.0,6.67,6.67,6.66,6.66,115000.0
2011-12-13 12:20:00,6.66,6.67,6.66,6.66,170000.0,6.66,6.67,6.66,6.66,170000.0
2011-12-13 12:25:00,6.66,6.67,6.66,6.66,65000.0,6.66,6.67,6.66,6.66,65000.0
2011-12-13 12:30:00,6.67,6.67,6.66,6.66,210000.0,6.67,6.67,6.66,6.66,210000.0
2011-12-13 12:35:00,6.66,6.67,6.66,6.66,140000.0,6.66,6.67,6.66,6.66,140000.0
2011-12-13 12:40:00,6.66,6.67,6.66,6.66,105000.0,6.66,6.67,6.66,6.66,105000.0
2011-12-13 12:45:00,6.66,6.67,6.66,6.67,180000.0,6.66,6.67,6.66,6.67,180000.0
2011-12-13 12:50:00,6.67,6.67,6.66,6.66,385000.0,6.67,6.67,6.66,6.66,385000.0
2011-12-13 12:55:00,6.67,6.67,6.67,6.67,390000.0,6.67,6.67,6.67,6.67,390000.0
2011-12-13 13:00:00,6.67,6.67,6.66,6.67,200000.0,6.67,6.67,6.66,6.67,200000.0
2011-12-13 13:05:00,6.66,6.66,6.66,6.66,120000.0,6.66,6.66,6.66,6.66,120000.0
2011-12-13 13:10:00,6.66,6.67,6.66,6.66,290000.0,6.66,6.67,6.66,6.66,290000.0
2011-12-13 13:15:00,6.66,6.67,6.66,6.66,140000.0,6.66,6.67,6.66,6.66,140000.0
2011-12-13 13:20:00,6.67,6.67,6.66,6.67,110000.0,6.67,6.67,6.66,6.67,110000.0
2011-12-13 13:25:00,6.66,6.66,6.66,6.66,160000.0,6.66,6.66,6.66,6.66,160000.0
2011-12-13 13:30:00,6.66,6.66,6.66,6.66,105000.0,6.66,6.66,6.66,6.66,105000.0
2011-12-13 13:35:00,6.66,6.66,6.64,6.64,110000.0,6.66,6.66,6.64,6.64,110000.0
2011-12-13 13:40:00,6.65,6.65,6.64,6.64,100000.0,6.65,6.65,6.64,6.64,100000.0
2011-12-13 13:45:00,6.64,6.65,6.64,6.64,115000.0,6.64,6.65,6.64,6.64,115000.0
2011-12-13 13:50:00,6.64,6.64,6.63,6.64,205000.0,6.64,6.64,6.63,6.64,205000.0
2011-12-13 13:55:00,6.64,6.64,6.63,6.64,110000.0,6.64,6.64,6.63,6.64,110000.0
2011-12-13 14:00:00,6.64,6.65,6.64,6.65,285000.0,6.64,6.65,6.64,6.65,285000.0
2011-12-13 14:05:00,6.65,6.66,6.65,6.65,160000.0,6.65,6.66,6.65,6.65,160000.0
2011-12-13 14:10:00,6.65,6.65,6.64,6.64,270000.0,6.65,6.65,6.64,6.64,270000.0
2011-12-13 14:15:00,6.65,6.65,6.64,6.64,100000.0,6.65,6.65,6.64,6.64,100000.0
2011-12-13 14:20:00,6.64,6.64,6.62,6.62,390000.0,6.64,6.64,6.62,6.62,390000.0
2011-12-13 14:25:00,6.62,6.64,6.62,6.64,205000.0,6.62,6.64,6.62,6.64,205000.0
2011-12-13 14:30:00,6.64,6.64,6.62,6.62,285000.0,6.64,6.64,6.62,6.62,285000.0
2011-12-13 14:35:00,6.62,6.62,6.6,6.61,755000.0,6.62,6.62,6.6,6.61,755000.0
2011-12-13 14:40:00,6.61,6.61,6.61,6.61,115000.0,6.61,6.61,6.61,6.61,115000.0
2011-12-13 14:45:00,6.61,6.61,6.59,6.6,445000.0,6.61,6.61,6.59,6.6,445000.0
2011-12-13 14:50:00,6.6,6.61,6.6,6.61,425000.0,6.6,6.61,6.6,6.61,425000.0
2011-12-13 14:55:00,6.61,6.62,6.61,6.61,245000.0,6.61,6.62,6.61,6.61,245000.0
2011-12-13 15:00:00,6.61,6.62,6.61,6.62,555000.0,6.61,6.62,6.61,6.62,555000.0
2011-12-13 15:05:00,6.62,6.62,6.61,6.61,375000.0,6.62,6.62,6.61,6.61,375000.0
2011-12-13 15:10:00,6.61,6.62,6.6,6.61,225000.0,6.61,6.62,6.6,6.61,225000.0
2011-12-13 15:15:00,6.61,6.61,6.6,6.61,365000.0,6.61,6.61,6.6,6.61,365000.0
2011-12-13 15:20:00,6.6,6.62,6.6,6.61,505000.0,6.6,6.62,6.6,6.61,505000.0
2011-12-13 15:25:00,6.61,6.61,6.59,6.6,535000.0,6.61,6.61,6.59,6.6,535000.0
2011-12-13 15:30:00,6.6,6.6,6.58,6.58,625000.0,6.6,6.6,6.58,6.58,625000.0
2011-12-13 15:35:00,6.58,6.59,6.57,6.58,1120000.0,6.58,6.59,6.57,6.58,1120000.0
2011-12-13 15:40:00,6.57,6.58,6.57,6.58,595000.0,6.57,6.58,6.57,6.58,595000.0
2011-12-13 15:45:00,6.58,6.61,6.58,6.61,960000.0,6.58,6.61,6.58,6.61,960000.0
2011-12-13 15:50:00,6.61,6.61,6.58,6.58,650000.0,6.61,6.61,6.58,6.58,650000.0
2011-12-13 15:55:00,6.59,6.59,6.57,6.59,1615000.0,6.59,6.59,6.57,6.59,1615000.0
2011-12-14 09:30:00,6.55,6.6,6.54,6.57,625000.0,6.55,6.6,6.54,6.57,625000.0
2011-12-14 09:35:00,6.57,6.57,6.51,6.52,695000.0,6.57,6.57,6.51,6.52,695000.0
2011-12-14 09:40:00,6.53,6.55,6.52,6.53,1105000.0,6.53,6.55,6.52,6.53,1105000.0
2011-12-14 09:45:00,6.53,6.54,6.51,6.51,1005000.0,6.53,6.54,6.51,6.51,1005000.0
2011-12-14 09:50:00,6.51,6.53,6.51,6.51,940000.0,6.51,6.53,6.51,6.51,940000.0
2011-12-14 09:55:00,6.51,6.52,6.51,6.52,205000.0,6.51,6.52,6.51,6.52,205000.0
2011-12-14 10:00:00,6.52,6.53,6.51,6.52,390000.0,6.52,6.53,6.51,6.52,390000.0
2011-12-14 10:05:00,6.52,6.52,6.5,6.5,440000.0,6.52,6.52,6.5,6.5,440000.0
2011-12-14 10:10:00,6.5,6.5,6.47,6.47,925000.0,6.5,6.5,6.47,6.47,925000.0
2011-12-14 10:15:00,6.47,6.49,6.46,6.49,605000.0,6.47,6.49,6.46,6.49,605000.0
2011-12-14 10:20:00,6.49,6.5,6.47,6.48,705000.0,6.49,6.5,6.47,6.48,705000.0
2011-12-14 10:25:00,6.48,6.49,6.48,6.49,200000.0,6.48,6.49,6.48,6.49,200000.0
2011-12-14 10:30:00,6.49,6.49,6.45,6.45,730000.0,6.49,6.49,6.45,6.45,730000.0
2011-12-14 10:35:00,6.46,6.48,6.46,6.47,355000.0,6.46,6.48,6.46,6.47,355000.0
2011-12-14 10:40:00,6.46,6.46,6.45,6.45,250000.0,6.46,6.46,6.45,6.45,250000.0
2011-12-14 10:45:00,6.45,6.46,6.45,6.45,345000.0,6.45,6.46,6.45,6.45,345000.0
2011-12-14 10:50:00,6.45,6.45,6.44,6.44,195000.0,6.45,6.45,6.44,6.44,195000.0
2011-12-14 10:55:00,6.45,6.45,6.43,6.43,740000.0,6.45,6.45,6.43,6.43,740000.0
2011-12-14 11:00:00,6.43,6.44,6.43,6.43,165000.0,6.43,6.44,6.43,6.43,165000.0
2011-12-14 11:05:00,6.43,6.43,6.42,6.42,330000.0,6.43,6.43,6.42,6.42,330000.0
2011-12-14 11:10:00,6.42,6.43,6.42,6.42,455000.0,6.42,6.43,6.42,6.42,455000.0
2011-12-14 11:15:00,6.43,6.43,6.42,6.43,230000.0,6.43,6.43,6.42,6.43,230000.0
2011-12-14 11:20:00,6.42,6.43,6.42,6.43,285000.0,6.42,6.43,6.42,6.43,285000.0
2011-12-14 11:25:00,6.43,6.43,6.41,6.41,420000.0,6.43,6.43,6.41,6.41,420000.0
2011-12-14 11:30:00,6.41,6.42,6.4,6.41,500000.0,6.41,6.42,6.4,6.41,500000.0
2011-12-14 11:35:00,6.41,6.41,6.39,6.39,205000.0,6.41,6.41,6.39,6.39,205000.0
2011-12-14 11:40:00,6.39,6.39,6.38,6.39,570000.0,6.39,6.39,6.38,6.39,570000.0
2011-12-14 11:45:00,6.39,6.41,6.39,6.41,330000.0,6.39,6.41,6.39,6.41,330000.0
2011-12-14 11:50:00,6.41,6.42,6.41,6.42,200000.0,6.41,6.42,6.41,6.42,200000.0
2011-12-14 11:55:00,6.42,6.42,6.41,6.42,200000.0,6.42,6.42,6.41,6.42,200000.0
2011-12-14 12:00:00,6.42,6.42,6.41,6.41,235000.0,6.42,6.42,6.41,6.41,235000.0
2011-12-14 12:05:00,6.41,6.42,6.41,6.41,575000.0,6.41,6.42,6.41,6.41,575000.0
2011-12-14 12:10:00,6.41,6.42,6.41,6.42,325000.0,6.41,6.42,6.41,6.42,325000.0
2011-12-14 12:15:00,6.42,6.43,6.42,6.43,360000.0,6.42,6.43,6.42,6.43,360000.0
2011-12-14 12:20:00,6.42,6.43,6.42,6.42,195000.0,6.42,6.43,6.42,6.42,195000.0
2011-12-14 12:25:00,6.42,6.42,6.41,6.41,115000.0,6.42,6.42,6.41,6.41,115000.0
2011-12-14 12:30:00,6.42,6.43,6.42,6.42,235000.0,6.42,6.43,6.42,6.42,235000.0
2011-12-14 12:35:00,6.42,6.42,6.42,6.42,65000.0,6.42,6.42,6.42,6.42,65000.0
2011-12-14 12:40:00,6.42,6.42,6.41,6.42,410000.0,6.42,6.42,6.41,6.42,410000.0
2011-12-14 12:45:00,6.42,6.42,6.41,6.41,455000.0,6.42,6.42,6.41,6.41,455000.0
2011-12-14 12:50:00,6.42,6.42,6.4,6.41,380000.0,6.42,6.42,6.4,6.41,380000.0
2011-12-14 12:55:00,6.41,6.42,6.41,6.42,160000.0,6.41,6.42,6.41,6.42,160000.0
2011-12-14 13:00:00,6.42,6.42,6.41,6.41,150000.0,6.42,6.42,6.41,6.41,150000.0
2011-12-14 13:05:00,6.41,6.43,6.41,6.43,225000.0,6.41,6.43,6.41,6.43,225000.0
2011-12-14 13:10:00,6.42,6.43,6.42,6.43,185000.0,6.42,6.43,6.42,6.43,185000.0
2011-12-14 13:15:00,6.43,6.43,6.43,6.43,95000.0,6.43,6.43,6.43,6.43,95000.0
2011-12-14 13:20:00,6.43,6.44,6.43,6.43,405000.0,6.43,6.44,6.43,6.43,405000.0
2011-12-14 13:25:00,6.43,6.44,6.43,6.43,595000.0,6.43,6.44,6.43,6.43,595000.0
2011-12-14 13:30:00,6.43,6.44,6.43,6.43,415000.0,6.43,6.44,6.43,6.43,415000.0
2011-12-14 13:35:00,6.43,6.44,6.42,6.43,890000.0,6.43,6.44,6.42,6.43,890000.0
2011-12-14 13:40:00,6.43,6.43,6.43,6.43,25000.0,6.43,6.43,6.43,6.43,25000.0
2011-12-14 13:45:00,6.43,6.43,6.42,6.42,150000.0,6.43,6.43,6.42,6.42,150000.0
2011-12-14 13:50:00,6.42,6.42,6.42,6.42,365000.0,6.42,6.42,6.42,6.42,365000.0
2011-12-14 13:55:00,6.42,6.42,6.41,6.42,250000.0,6.42,6.42,6.41,6.42,250000.0
2011-12-14 14:00:00,6.42,6.42,6.4,6.41,210000.0,6.42,6.42,6.4,6.41,210000.0
2011-12-14 14:05:00,6.41,6.42,6.41,6.41,210000.0,6.41,6.42,6.41,6.41,210000.0
2011-12-14 14:10:00,6.41,6.42,6.41,6.41,100000.0,6.41,6.42,6.41,6.41,100000.0
2011-12-14 14:15:00,6.41,6.43,6.41,6.42,270000.0,6.41,6.43,6.41,6.42,270000.0
2011-12-14 14:20:00,6.42,6.43,6.42,6.42,90000.0,6.42,6.43,6.42,6.42,90000.0
2011-12-14 14:25:00,6.43,6.43,6.43,6.43,165000.0,6.43,6.43,6.43,6.43,165000.0
2011-12-14 14:30:00,6.43,6.43,6.42,6.43,240000.0,6.43,6.43,6.42,6.43,240000.0
2011-12-14 14:35:00,6.42,6.42,6.41,6.41,205000.0,6.42,6.42,6.41,6.41,205000.0
2011-12-14 14:40:00,6.41,6.42,6.41,6.42,215000.0,6.41,6.42,6.41,6.42,215000.0
2011-12-14 14:45:00,6.42,6.44,6.42,6.43,120000.0,6.42,6.44,6.42,6.43,120000.0
2011-12-14 14:50:00,6.43,6.43,6.42,6.42,45000.0,6.43,6.43,6.42,6.42,45000.0
2011-12-14 14:55:00,6.42,6.43,6.41,6.41,455000.0,6.42,6.43,6.41,6.41,455000.0
2011-12-14 15:00:00,6.41,6.42,6.41,6.42,135000.0,6.41,6.42,6.41,6.42,135000.0
2011-12-14 15:05:00,6.42,6.42,6.41,6.41,200000.0,6.42,6.42,6.41,6.41,200000.0
2011-12-14 15:10:00,6.41,6.43,6.41,6.43,465000.0,6.41,6.43,6.41,6.43,465000.0
2011-12-14 15:15:00,6.43,6.43,6.41,6.42,270000.0,6.43,6.43,6.41,6.42,270000.0
2011-12-14 15:20:00,6.42,6.42,6.41,6.42,190000.0,6.42,6.42,6.41,6.42,190000.0
2011-12-14 15:25:00,6.42,6.43,6.41,6.42,415000.0,6.42,6.43,6.41,6.42,415000.0
2011-12-14 15:30:00,6.42,6.42,6.41,6.42,220000.0,6.42,6.42,6.41,6.42,220000.0
2011-12-14 15:35:00,6.42,6.42,6.41,6.42,495000.0,6.42,6.42,6.41,6.42,495000.0
2011-12-14 15:40:00,6.42,6.42,6.4,6.41,515000.0,6.42,6.42,6.4,6.41,515000.0
2011-12-14 15:45:00,6.41,6.43,6.41,6.42,395000.0,6.41,6.43,6.41,6.42,395000.0
2011-12-14 15:50:00,6.42,6.43,6.42,6.43,705000.0,6.42,6.43,6.42,6.43,705000.0
2011-12-14 15:55:00,6.42,6.43,6.42,6.42,830000.0,6.42,6.43,6.42,6.42,830000.0
2011-12-15 09:30:00,6.49,6.49,6.43,6.44,770000.0,6.49,6.49,6.43,6.44,770000.0
2011-12-15 09:35:00,6.44,6.46,6.43,6.44,340000.0,6.44,6.46,6.43,6.44,340000.0
2011-12-15 09:40:00,6.44,6.46,6.44,6.44,265000.0,6.44,6.46,6.44,6.44,265000.0
2011-12-15 09:45:00,6.44,6.44,6.41,6.43,550000.0,6.44,6.44,6.41,6.43,550000.0
2011-12-15 09:50:00,6.42,6.43,6.41,6.41,255000.0,6.42,6.43,6.41,6.41,255000.0
2011-12-15 09:55:00,6.41,6.43,6.4,6.43,760000.0,6.41,6.43,6.4,6.43,760000.0
2011-12-15 10:00:00,6.44,6.46,6.38,6.38,795000.0,6.44,6.46,6.38,6.38,795000.0
2011-12-15 10:05:00,6.39,6.39,6.38,6.39,745000.0,6.39,6.39,6.38,6.39,745000.0
2011-12-15 10:10:00,6.39,6.39,6.36,6.36,790000.0,6.39,6.39,6.36,6.36,790000.0
2011-12-15 10:15:00,6.37,6.39,6.36,6.38,535000.0,6.37,6.39,6.36,6.38,535000.0
2011-12-15 10:20:00,6.39,6.4,6.39,6.39,285000.0,6.39,6.4,6.39,6.39,285000.0
2011-12-15 10:25:00,6.39,6.39,6.36,6.36,400000.0,6.39,6.39,6.36,6.36,400000.0
2011-12-15 10:30:00,6.36,6.37,6.34,6.35,570000.0,6.36,6.37,6.34,6.35,570000.0
2011-12-15 10:35:00,6.36,6.36,6.34,6.35,275000.0,6.36,6.36,6.34,6.35,275000.0
2011-12-15 10:40:00,6.35,6.36,6.34,6.34,230000.0,6.35,6.36,6.34,6.34,230000.0
2011-12-15 10:45:00,6.34,6.36,6.34,6.35,335000.0,6.34,6.36,6.34,6.35,335000.0
2011-12-15 10:50:00,6.35,6.36,6.34,6.35,390000.0,6.35,6.36,6.34,6.35,390000.0
2011-12-15 10:55:00,6.36,6.36,6.34,6.35,140000.0,6.36,6.36,6.34,6.35,140000.0
2011-12-15 11:00:00,6.35,6.36,6.35,6.35,430000.0,6.35,6.36,6.35,6.35,430000.0
2011-12-15 11:05:00,6.35,6.35,6.33,6.34,200000.0,6.35,6.35,6.33,6.34,200000.0
2011-12-15 11:10:00,6.34,6.35,6.34,6.35,210000.0,6.34,6.35,6.34,6.35,210000.0
2011-12-15 11:15:00,6.35,6.35,6.34,6.35,105000.0,6.35,6.35,6.34,6.35,105000.0
2011-12-15 11:20:00,6.35,6.36,6.35,6.35,215000.0,6.35,6.36,6.35,6.35,215000.0
2011-12-15 11:25:00,6.35,6.37,6.35,6.36,420000.0,6.35,6.37,6.35,6.36,420000.0
2011-12-15 11:30:00,6.37,6.38,6.37,6.37,200000.0,6.37,6.38,6.37,6.37,200000.0
2011-12-15 11:35:00,6.37,6.37,6.36,6.36,310000.0,6.37,6.37,6.36,6.36,310000.0
2011-12-15 11:40:00,6.36,6.37,6.35,6.36,250000.0,6.36,6.37,6.35,6.36,250000.0
2011-12-15 11:45:00,6.36,6.37,6.36,6.37,135000.0,6.36,6.37,6.36,6.37,135000.0
2011-12-15 11:50:00,6.37,6.37,6.36,6.36,65000.0,6.37,6.37,6.36,6.36,65000.0
2011-12-15 11:55:00,6.36,6.37,6.36,6.37,90000.0,6.36,6.37,6.36,6.37,90000.0
2011-12-15 12:00:00,6.37,6.37,6.37,6.37,170000.0,6.37,6.37,6.37,6.37,170000.0
2011-12-15 12:05:00,6.37,6.37,6.37,6.37,150000.0,6.37,6.37,6.37,6.37,150000.0
2011-12-15 12:10:00,6.37,6.37,6.37,6.37,55000.0,6.37,6.37,6.37,6.37,55000.0
2011-12-15 12:15:00,6.37,6.37,6.37,6.37,225000.0,6.37,6.37,6.37,6.37,225000.0
2011-12-15 12:20:00,6.37,6.41,6.37,6.4,650000.0,6.37,6.41,6.37,6.4,650000.0
2011-12-15 12:25:00,6.39,6.4,6.38,6.39,230000.0,6.39,6.4,6.38,6.39,230000.0
2011-12-15 12:30:00,6.39,6.39,6.37,6.37,125000.0,6.39,6.39,6.37,6.37,125000.0
2011-12-15 12:35:00,6.38,6.38,6.38,6.38,75000.0,6.38,6.38,6.38,6.38,75000.0
2011-12-15 12:40:00,6.38,6.39,6.38,6.39,240000.0,6.38,6.39,6.38,6.39,240000.0
2011-12-15 12:45:00,6.39,6.4,6.39,6.4,65000.0,6.39,6.4,6.39,6.4,65000.0
2011-12-15 12:50:00,6.39,6.4,6.39,6.39,145000.0,6.39,6.4,6.39,6.39,145000.0
2011-12-15 12:55:00,6.39,6.39,6.39,6.39,120000.0,6.39,6.39,6.39,6.39,120000.0
2011-12-15 13:00:00,6.4,6.4,6.39,6.4,140000.0,6.4,6.4,6.39,6.4,140000.0
2011-12-15 13:05:00,6.4,6.41,6.4,6.4,370000.0,6.4,6.41,6.4,6.4,370000.0
2011-12-15 13:10:00,6.4,6.4,6.4,6.4,20000.0,6.4,6.4,6.4,6.4,20000.0
2011-12-15 13:15:00,6.4,6.4,6.39,6.4,145000.0,6.4,6.4,6.39,6.4,145000.0
2011-12-15 13:20:00,6.4,6.4,6.39,6.39,85000.0,6.4,6.4,6.39,6.39,85000.0
2011-12-15 13:25:00,6.4,6.4,6.39,6.4,90000.0,6.4,6.4,6.39,6.4,90000.0
2011-12-15 13:30:00,6.4,6.4,6.39,6.39,150000.0,6.4,6.4,6.39,6.39,150000.0
2011-12-15 13:35:00,6.4,6.4,6.39,6.4,115000.0,6.4,6.4,6.39,6.4,115000.0
2011-12-15 13:40:00,6.4,6.41,6.39,6.41,140000.0,6.4,6.41,6.39,6.41,140000.0
2011-12-15 13:45:00,6.41,6.41,6.4,6.4,130000.0,6.41,6.41,6.4,6.4,130000.0
2011-12-15 13:50:00,6.4,6.41,6.4,6.4,480000.0,6.4,6.41,6.4,6.4,480000.0
2011-12-15 13:55:00,6.4,6.41,6.4,6.41,140000.0,6.4,6.41,6.4,6.41,140000.0
2011-12-15 14:00:00,6.4,6.41,6.4,6.4,115000.0,6.4,6.41,6.4,6.4,115000.0
2011-12-15 14:05:00,6.4,6.4,6.4,6.4,75000.0,6.4,6.4,6.4,6.4,75000.0
2011-12-15 14:10:00,6.4,6.41,6.4,6.4,260000.0,6.4,6.41,6.4,6.4,260000.0
2011-12-15 14:15:00,6.4,6.4,6.4,6.4,115000.0,6.4,6.4,6.4,6.4,115000.0
2011-12-15 14:20:00,6.4,6.41,6.4,6.41,200000.0,6.4,6.41,6.4,6.41,200000.0
2011-12-15 14:25:00,6.4,6.4,6.39,6.4,155000.0,6.4,6.4,6.39,6.4,155000.0
2011-12-15 14:30:00,6.39,6.4,6.39,6.39,260000.0,6.39,6.4,6.39,6.39,260000.0
2011-12-15 14:35:00,6.4,6.4,6.39,6.4,215000.0,6.4,6.4,6.39,6.4,215000.0
2011-12-15 14:40:00,6.39,6.4,6.39,6.39,205000.0,6.39,6.4,6.39,6.39,205000.0
2011-12-15 14:45:00,6.39,6.4,6.39,6.39,275000.0,6.39,6.4,6.39,6.39,275000.0
2011-12-15 14:50:00,6.4,6.4,6.39,6.39,220000.0,6.4,6.4,6.39,6.39,220000.0
2011-12-15 14:55:00,6.39,6.4,6.39,6.39,220000.0,6.39,6.4,6.39,6.39,220000.0
2011-12-15 15:00:00,6.39,6.4,6.38,6.39,290000.0,6.39,6.4,6.38,6.39,290000.0
2011-12-15 15:05:00,6.39,6.4,6.39,6.39,385000.0,6.39,6.4,6.39,6.39,385000.0
2011-12-15 15:10:00,6.39,6.4,6.39,6.39,240000.0,6.39,6.4,6.39,6.39,240000.0
2011-12-15 15:15:00,6.39,6.4,6.39,6.39,345000.0,6.39,6.4,6.39,6.39,345000.0
2011-12-15 15:20:00,6.39,6.4,6.39,6.39,460000.0,6.39,6.4,6.39,6.39,460000.0
2011-12-15 15:25:00,6.39,6.39,6.37,6.38,365000.0,6.39,6.39,6.37,6.38,365000.0
2011-12-15 15:30:00,6.39,6.4,6.39,6.39,190000.0,6.39,6.4,6.39,6.39,190000.0
2011-12-15 15:35:00,6.39,6.4,6.38,6.4,425000.0,6.39,6.4,6.38,6.4,425000.0
2011-12-15 15:40:00,6.4,6.4,6.39,6.39,430000.0,6.4,6.4,6.39,6.39,430000.0
2011-12-15 15:45:00,6.39,6.39,6.38,6.39,605000.0,6.39,6.39,6.38,6.39,605000.0
2011-12-15 15:50:00,6.39,6.39,6.38,6.38,515000.0,6.39,6.39,6.38,6.38,515000.0
2011-12-15 15:55:00,6.38,6.38,6.37,6.37,1650000.0,6.38,6.38,6.37,6.37,1650000.0
2011-12-16 09:30:00,6.39,6.44,6.39,6.43,2050000.0,6.39,6.44,6.39,6.43,2050000.0
2011-12-16 09:35:00,6.43,6.43,6.4,6.41,540000.0,6.43,6.43,6.4,6.41,540000.0
2011-12-16 09:40:00,6.41,6.42,6.38,6.38,460000.0,6.41,6.42,6.38,6.38,460000.0
2011-12-16 09:45:00,6.38,6.38,6.34,6.34,470000.0,6.38,6.38,6.34,6.34,470000.0
2011-12-16 09:50:00,6.34,6.37,6.34,6.37,550000.0,6.34,6.37,6.34,6.37,550000.0
2011-12-16 09:55:00,6.37,6.37,6.36,6.36,335000.0,6.37,6.37,6.36,6.36,335000.0
2011-12-16 10:00:00,6.37,6.38,6.35,6.37,335000.0,6.37,6.38,6.35,6.37,335000.0
2011-12-16 10:05:00,6.38,6.38,6.37,6.38,250000.0,6.38,6.38,6.37,6.38,250000.0
2011-12-16 10:10:00,6.38,6.39,6.38,6.39,240000.0,6.38,6.39,6.38,6.39,240000.0
2011-12-16 10:15:00,6.39,6.4,6.39,6.4,395000.0,6.39,6.4,6.39,6.4,395000.0
2011-12-16 10:20:00,6.4,6.4,6.38,6.38,235000.0,6.4,6.4,6.38,6.38,235000.0
2011-12-16 10:25:00,6.38,6.38,6.38,6.38,305000.0,6.38,6.38,6.38,6.38,305000.0
2011-12-16 10:30:00,6.38,6.39,6.38,6.38,320000.0,6.38,6.39,6.38,6.38,320000.0
2011-12-16 10:35:00,6.38,6.39,6.38,6.38,480000.0,6.38,6.39,6.38,6.38,480000.0
2011-12-16 10:40:00,6.39,6.4,6.38,6.39,685000.0,6.39,6.4,6.38,6.39,685000.0
2011-12-16 10:45:00,6.39,6.4,6.39,6.39,325000.0,6.39,6.4,6.39,6.39,325000.0
2011-12-16 10:50:00,6.4,6.41,6.4,6.41,505000.0,6.4,6.41,6.4,6.41,505000.0
2011-12-16 10:55:00,6.41,6.41,6.4,6.4,870000.0,6.41,6.41,6.4,6.4,870000.0
2011-12-16 11:00:00,6.41,6.41,6.4,6.4,585000.0,6.41,6.41,6.4,6.4,585000.0
2011-12-16 11:05:00,6.4,6.41,6.4,6.41,395000.0,6.4,6.41,6.4,6.41,395000.0
2011-12-16 11:10:00,6.41,6.41,6.41,6.41,115000.0,6.41,6.41,6.41,6.41,115000.0
2011-12-16 11:15:00,6.41,6.42,6.41,6.41,680000.0,6.41,6.42,6.41,6.41,680000.0
2011-12-16 11:20:00,6.41,6.42,6.41,6.42,135000.0,6.41,6.42,6.41,6.42,135000.0
2011-12-16 11:25:00,6.42,6.43,6.41,6.41,225000.0,6.42,6.43,6.41,6.41,225000.0
2011-12-16 11:30:00,6.41,6.41,6.4,6.41,280000.0,6.41,6.41,6.4,6.41,280000.0
2011-12-16 11:35:00,6.4,6.4,6.38,6.38,345000.0,6.4,6.4,6.38,6.38,345000.0
2011-12-16 11:40:00,6.38,6.38,6.38,6.38,155000.0,6.38,6.38,6.38,6.38,155000.0
2011-12-16 11:45:00,6.39,6.4,6.38,6.39,65000.0,6.39,6.4,6.38,6.39,65000.0
2011-12-16 11:50:00,6.39,6.39,6.38,6.38,50000.0,6.39,6.39,6.38,6.38,50000.0
2011-12-16 11:55:00,6.38,6.39,6.38,6.38,885000.0,6.38,6.39,6.38,6.38,885000.0
2011-12-16 12:00:00,6.38,6.39,6.38,6.39,310000.0,6.38,6.39,6.38,6.39,310000.0
2011-12-16 12:05:00,6.39,6.39,6.38,6.39,115000.0,6.39,6.39,6.38,6.39,115000.0
2011-12-16 12:10:00,6.39,6.39,6.38,6.38,160000.0,6.39,6.39,6.38,6.38,160000.0
2011-12-16 12:15:00,6.38,6.39,6.38,6.38,95000.0,6.38,6.39,6.38,6.38,95000.0
2011-12-16 12:20:00,6.38,6.38,6.38,6.38,170000.0,6.38,6.38,6.38,6.38,170000.0
2011-12-16 12:25:00,6.38,6.39,6.38,6.38,25000.0,6.38,6.39,6.38,6.38,25000.0
2011-12-16 12:30:00,6.38,6.39,6.38,6.38,195000.0,6.38,6.39,6.38,6.38,195000.0
2011-12-16 12:35:00,6.38,6.39,6.38,6.38,240000.0,6.38,6.39,6.38,6.38,240000.0
2011-12-16 12:40:00,6.37,6.38,6.37,6.38,65000.0,6.37,6.38,6.37,6.38,65000.0
2011-12-16 12:45:00,6.38,6.39,6.37,6.38,285000.0,6.38,6.39,6.37,6.38,285000.0
2011-12-16 12:50:00,6.38,6.38,6.37,6.38,245000.0,6.38,6.38,6.37,6.38,245000.0
2011-12-16 12:55:00,6.38,6.39,6.37,6.38,430000.0,6.38,6.39,6.37,6.38,430000.0
2011-12-16 13:00:00,6.38,6.38,6.38,6.38,55000.0,6.38,6.38,6.38,6.38,55000.0
2011-12-16 13:05:00,6.38,6.38,6.38,6.38,105000.0,6.38,6.38,6.38,6.38,105000.0
2011-12-16 13:10:00,6.38,6.39,6.38,6.38,165000.0,6.38,6.39,6.38,6.38,165000.0
2011-12-16 13:15:00,6.38,6.39,6.38,6.39,170000.0,6.38,6.39,6.38,6.39,170000.0
2011-12-16 13:20:00,6.39,6.4,6.39,6.39,145000.0,6.39,6.4,6.39,6.39,145000.0
2011-12-16 13:25:00,6.39,6.39,6.39,6.39,105000.0,6.39,6.39,6.39,6.39,105000.0
2011-12-16 13:30:00,6.39,6.39,6.38,6.38,135000.0,6.39,6.39,6.38,6.38,135000.0
2011-12-16 13:35:00,6.38,6.4,6.38,6.39,135000.0,6.38,6.4,6.38,6.39,135000.0
2011-12-16 13:40:00,6.38,6.4,6.38,6.4,195000.0,6.38,6.4,6.38,6.4,195000.0
2011-12-16 13:45:00,6.39,6.4,6.39,6.4,235000.0,6.39,6.4,6.39,6.4,235000.0
2011-12-16 13:50:00,6.4,6.4,6.39,6.4,200000.0,6.4,6.4,6.39,6.4,200000.0
2011-12-16 13:55:00,6.39,6.39,6.38,6.39,220000.0,6.39,6.39,6.38,6.39,220000.0
2011-12-16 14:00:00,6.39,6.4,6.39,6.4,295000.0,6.39,6.4,6.39,6.4,295000.0
2011-12-16 14:05:00,6.4,6.41,6.4,6.41,300000.0,6.4,6.41,6.4,6.41,300000.0
2011-12-16 14:10:00,6.4,6.41,6.4,6.4,330000.0,6.4,6.41,6.4,6.4,330000.0
2011-12-16 14:15:00,6.41,6.41,6.4,6.4,235000.0,6.41,6.41,6.4,6.4,235000.0
2011-12-16 14:20:00,6.4,6.4,6.39,6.39,90000.0,6.4,6.4,6.39,6.39,90000.0
2011-12-16 14:25:00,6.39,6.39,6.39,6.39,40000.0,6.39,6.39,6.39,6.39,40000.0
2011-12-16 14:30:00,6.39,6.39,6.38,6.39,245000.0,6.39,6.39,6.38,6.39,245000.0
2011-12-16 14:35:00,6.39,6.39,6.38,6.38,75000.0,6.39,6.39,6.38,6.38,75000.0
2011-12-16 14:40:00,6.38,6.38,6.38,6.38,100000.0,6.38,6.38,6.38,6.38,100000.0
2011-12-16 14:45:00,6.38,6.39,6.38,6.39,105000.0,6.38,6.39,6.38,6.39,105000.0
2011-12-16 14:50:00,6.39,6.4,6.39,6.39,90000.0,6.39,6.4,6.39,6.39,90000.0
2011-12-16 14:55:00,6.39,6.39,6.39,6.39,115000.0,6.39,6.39,6.39,6.39,115000.0
2011-12-16 15:00:00,6.39,6.4,6.39,6.39,95000.0,6.39,6.4,6.39,6.39,95000.0
2011-12-16 15:05:00,6.39,6.39,6.39,6.39,85000.0,6.39,6.39,6.39,6.39,85000.0
2011-12-16 15:10:00,6.39,6.4,6.39,6.39,170000.0,6.39,6.4,6.39,6.39,170000.0
2011-12-16 15:15:00,6.4,6.4,6.39,6.39,105000.0,6.4,6.4,6.39,6.39,105000.0
2011-12-16 15:20:00,6.4,6.4,6.38,6.38,210000.0,6.4,6.4,6.38,6.38,210000.0
2011-12-16 15:25:00,6.39,6.39,6.38,6.39,230000.0,6.39,6.39,6.38,6.39,230000.0
2011-12-16 15:30:00,6.38,6.39,6.38,6.39,175000.0,6.38,6.39,6.38,6.39,175000.0
2011-12-16 15:35:00,6.39,6.39,6.38,6.39,305000.0,6.39,6.39,6.38,6.39,305000.0
2011-12-16 15:40:00,6.39,6.39,6.38,6.39,465000.0,6.39,6.39,6.38,6.39,465000.0
2011-12-16 15:45:00,6.38,6.39,6.38,6.39,1305000.0,6.38,6.39,6.38,6.39,1305000.0
2011-12-16 15:50:00,6.39,6.39,6.37,6.38,580000.0,6.39,6.39,6.37,6.38,580000.0
2011-12-16 15:55:00,6.38,6.38,6.37,6.37,1885000.0,6.38,6.38,6.37,6.37,1885000.0
2011-12-19 09:30:00,6.41,6.43,6.4,6.42,475000.0,6.41,6.43,6.4,6.42,475000.0
2011-12-19 09:35:00,6.42,6.42,6.38,6.4,205000.0,6.42,6.42,6.38,6.4,205000.0
2011-12-19 09:40:00,6.4,6.4,6.38,6.39,225000.0,6.4,6.4,6.38,6.39,225000.0
2011-12-19 09:45:00,6.38,6.38,6.36,6.37,320000.0,6.38,6.38,6.36,6.37,320000.0
2011-12-19 09:50:00,6.37,6.38,6.36,6.36,300000.0,6.37,6.38,6.36,6.36,300000.0
2011-12-19 09:55:00,6.36,6.37,6.36,6.36,430000.0,6.36,6.37,6.36,6.36,430000.0
2011-12-19 10:00:00,6.36,6.36,6.34,6.35,310000.0,6.36,6.36,6.34,6.35,310000.0
2011-12-19 10:05:00,6.35,6.37,6.35,6.37,650000.0,6.35,6.37,6.35,6.37,650000.0
2011-12-19 10:10:00,6.36,6.37,6.36,6.37,320000.0,6.36,6.37,6.36,6.37,320000.0
2011-12-19 10:15:00,6.36,6.38,6.36,6.37,210000.0,6.36,6.38,6.36,6.37,210000.0
2011-12-19 10:20:00,6.37,6.38,6.36,6.36,105000.0,6.37,6.38,6.36,6.36,105000.0
2011-12-19 10:25:00,6.37,6.39,6.37,6.38,135000.0,6.37,6.39,6.37,6.38,135000.0
2011-12-19 10:30:00,6.39,6.42,6.38,6.42,410000.0,6.39,6.42,6.38,6.42,410000.0
2011-12-19 10:35:00,6.42,6.43,6.42,6.42,380000.0,6.42,6.43,6.42,6.42,380000.0
2011-12-19 10:40:00,6.42,6.42,6.41,6.41,165000.0,6.42,6.42,6.41,6.41,165000.0
2011-12-19 10:45:00,6.41,6.41,6.37,6.37,335000.0,6.41,6.41,6.37,6.37,335000.0
2011-12-19 10:50:00,6.37,6.37,6.36,6.37,75000.0,6.37,6.37,6.36,6.37,75000.0
2011-12-19 10:55:00,6.36,6.36,6.35,6.36,150000.0,6.36,6.36,6.35,6.36,150000.0
2011-12-19 11:00:00,6.36,6.36,6.35,6.35,195000.0,6.36,6.36,6.35,6.35,195000.0
2011-12-19 11:05:00,6.36,6.37,6.35,6.36,280000.0,6.36,6.37,6.35,6.36,280000.0
2011-12-19 11:10:00,6.36,6.37,6.36,6.36,85000.0,6.36,6.37,6.36,6.36,85000.0
2011-12-19 11:15:00,6.36,6.37,6.35,6.37,50000.0,6.36,6.37,6.35,6.37,50000.0
2011-12-19 11:20:00,6.37,6.37,6.36,6.36,135000.0,6.37,6.37,6.36,6.36,135000.0
2011-12-19 11:25:00,6.36,6.37,6.36,6.36,45000.0,6.36,6.37,6.36,6.36,45000.0
2011-12-19 11:30:00,6.36,6.38,6.36,6.38,240000.0,6.36,6.38,6.36,6.38,240000.0
2011-12-19 11:35:00,6.38,6.38,6.38,6.38,520000.0,6.38,6.38,6.38,6.38,520000.0
2011-12-19 11:40:00,6.38,6.38,6.38,6.38,170000.0,6.38,6.38,6.38,6.38,170000.0
2011-12-19 11:45:00,6.38,6.38,6.37,6.38,180000.0,6.38,6.38,6.37,6.38,180000.0
2011-12-19 11:50:00,6.38,6.38,6.38,6.38,85000.0,6.38,6.38,6.38,6.38,85000.0
2011-12-19 11:55:00,6.37,6.38,6.37,6.38,70000.0,6.37,6.38,6.37,6.38,70000.0
2011-12-19 12:00:00,6.37,6.39,6.37,6.39,195000.0,6.37,6.39,6.37,6.39,195000.0
2011-12-19 12:05:00,6.39,6.39,6.38,6.38,125000.0,6.39,6.39,6.38,6.38,125000.0
2011-12-19 12:10:00,6.38,6.38,6.38,6.38,125000.0,6.38,6.38,6.38,6.38,125000.0
2011-12-19 12:15:00,6.37,6.38,6.37,6.37,70000.0,6.37,6.38,6.37,6.37,70000.0
2011-12-19 12:20:00,6.38,6.39,6.38,6.38,75000.0,6.38,6.39,6.38,6.38,75000.0
2011-12-19 12:25:00,6.39,6.4,6.39,6.39,115000.0,6.39,6.4,6.39,6.39,115000.0
2011-12-19 12:30:00,6.39,6.39,6.39,6.39,40000.0,6.39,6.39,6.39,6.39,40000.0
2011-12-19 12:35:00,6.39,6.39,6.39,6.39,40000.0,6.39,6.39,6.39,6.39,40000.0
2011-12-19 12:40:00,6.39,6.4,6.39,6.39,55000.0,6.39,6.4,6.39,6.39,55000.0
2011-12-19 12:45:00,6.39,6.4,6.39,6.4,55000.0,6.39,6.4,6.39,6.4,55000.0
2011-12-19 12:50:00,6.4,6.41,6.4,6.41,330000.0,6.4,6.41,6.4,6.41,330000.0
2011-12-19 12:55:00,6.4,6.4,6.4,6.4,120000.0,6.4,6.4,6.4,6.4,120000.0
2011-12-19 13:00:00,6.4,6.4,6.39,6.4,75000.0,6.4,6.4,6.39,6.4,75000.0
2011-12-19 13:05:00,6.4,6.4,6.4,6.4,180000.0,6.4,6.4,6.4,6.4,180000.0
2011-12-19 13:10:00,6.4,6.4,6.39,6.4,70000.0,6.4,6.4,6.39,6.4,70000.0
2011-12-19 13:15:00,6.39,6.4,6.39,6.4,145000.0,6.39,6.4,6.39,6.4,145000.0
2011-12-19 13:20:00,6.4,6.4,6.39,6.4,170000.0,6.4,6.4,6.39,6.4,170000.0
2011-12-19 13:25:00,6.4,6.4,6.4,6.4,210000.0,6.4,6.4,6.4,6.4,210000.0
2011-12-19 13:30:00,6.4,6.4,6.39,6.4,120000.0,6.4,6.4,6.39,6.4,120000.0
2011-12-19 13:35:00,6.39,6.39,6.38,6.39,145000.0,6.39,6.39,6.38,6.39,145000.0
2011-12-19 13:40:00,6.39,6.39,6.39,6.39,40000.0,6.39,6.39,6.39,6.39,40000.0
2011-12-19 13:45:00,6.39,6.39,6.39,6.39,90000.0,6.39,6.39,6.39,6.39,90000.0
2011-12-19 13:50:00,6.39,6.4,6.39,6.39,80000.0,6.39,6.4,6.39,6.39,80000.0
2011-12-19 13:55:00,6.39,6.39,6.38,6.38,25000.0,6.39,6.39,6.38,6.38,25000.0
2011-12-19 14:00:00,6.38,6.38,6.37,6.38,155000.0,6.38,6.38,6.37,6.38,155000.0
2011-12-19 14:05:00,6.38,6.38,6.37,6.38,85000.0,6.38,6.38,6.37,6.38,85000.0
2011-12-19 14:10:00,6.38,6.38,6.37,6.37,170000.0,6.38,6.38,6.37,6.37,170000.0
2011-12-19 14:15:00,6.38,6.38,6.38,6.38,95000.0,6.38,6.38,6.38,6.38,95000.0
2011-12-19 14:20:00,6.38,6.39,6.38,6.39,170000.0,6.38,6.39,6.38,6.39,170000.0
2011-12-19 14:25:00,6.38,6.39,6.38,6.39,200000.0,6.38,6.39,6.38,6.39,200000.0
2011-12-19 14:30:00,6.38,6.39,6.38,6.38,125000.0,6.38,6.39,6.38,6.38,125000.0
2011-12-19 14:35:00,6.38,6.38,6.38,6.38,230000.0,6.38,6.38,6.38,6.38,230000.0
2011-12-19 14:40:00,6.38,6.4,6.38,6.4,370000.0,6.38,6.4,6.38,6.4,370000.0
2011-12-19 14:45:00,6.4,6.4,6.38,6.38,325000.0,6.4,6.4,6.38,6.38,325000.0
2011-12-19 14:50:00,6.38,6.39,6.38,6.38,100000.0,6.38,6.39,6.38,6.38,100000.0
2011-12-19 14:55:00,6.39,6.4,6.38,6.39,435000.0,6.39,6.4,6.38,6.39,435000.0
2011-12-19 15:00:00,6.39,6.39,6.36,6.36,370000.0,6.39,6.39,6.36,6.36,370000.0
2011-12-19 15:05:00,6.36,6.37,6.35,6.36,650000.0,6.36,6.37,6.35,6.36,650000.0
2011-12-19 15:10:00,6.35,6.36,6.35,6.35,295000.0,6.35,6.36,6.35,6.35,295000.0
2011-12-19 15:15:00,6.35,6.36,6.35,6.36,340000.0,6.35,6.36,6.35,6.36,340000.0
2011-12-19 15:20:00,6.35,6.36,6.35,6.36,75000.0,6.35,6.36,6.35,6.36,75000.0
2011-12-19 15:25:00,6.36,6.37,6.36,6.36,465000.0,6.36,6.37,6.36,6.36,465000.0
2011-12-19 15:30:00,6.36,6.37,6.36,6.37,105000.0,6.36,6.37,6.36,6.37,105000.0
2011-12-19 15:35:00,6.36,6.37,6.36,6.37,310000.0,6.36,6.37,6.36,6.37,310000.0
2011-12-19 15:40:00,6.37,6.38,6.36,6.37,535000.0,6.37,6.38,6.36,6.37,535000.0
2011-12-19 15:45:00,6.36,6.37,6.35,6.36,455000.0,6.36,6.37,6.35,6.36,455000.0
2011-12-19 15:50:00,6.36,6.36,6.34,6.35,390000.0,6.36,6.36,6.34,6.35,390000.0
2011-12-19 15:55:00,6.35,6.36,6.35,6.35,460000.0,6.35,6.36,6.35,6.35,460000.0
2011-12-20 09:30:00,6.44,6.47,6.43,6.46,935000.0,6.44,6.47,6.43,6.46,935000.0
2011-12-20 09:35:00,6.47,6.5,6.45,6.49,900000.0,6.47,6.5,6.45,6.49,900000.0
2011-12-20 09:40:00,6.48,6.53,6.48,6.53,1065000.0,6.48,6.53,6.48,6.53,1065000.0
2011-12-20 09:45:00,6.52,6.52,6.49,6.49,270000.0,6.52,6.52,6.49,6.49,270000.0
2011-12-20 09:50:00,6.49,6.5,6.48,6.49,560000.0,6.49,6.5,6.48,6.49,560000.0
2011-12-20 09:55:00,6.49,6.55,6.48,6.54,985000.0,6.49,6.55,6.48,6.54,985000.0
2011-12-20 10:00:00,6.54,6.54,6.52,6.52,235000.0,6.54,6.54,6.52,6.52,235000.0
2011-12-20 10:05:00,6.53,6.53,6.48,6.51,780000.0,6.53,6.53,6.48,6.51,780000.0
2011-12-20 10:10:00,6.51,6.54,6.5,6.54,185000.0,6.51,6.54,6.5,6.54,185000.0
2011-12-20 10:15:00,6.54,6.55,6.54,6.55,530000.0,6.54,6.55,6.54,6.55,530000.0
2011-12-20 10:20:00,6.54,6.54,6.53,6.54,140000.0,6.54,6.54,6.53,6.54,140000.0
2011-12-20 10:25:00,6.54,6.54,6.53,6.54,140000.0,6.54,6.54,6.53,6.54,140000.0
2011-12-20 10:30:00,6.54,6.54,6.53,6.54,210000.0,6.54,6.54,6.53,6.54,210000.0
2011-12-20 10:35:00,6.54,6.54,6.54,6.54,230000.0,6.54,6.54,6.54,6.54,230000.0
2011-12-20 10:40:00,6.54,6.55,6.53,6.54,165000.0,6.54,6.55,6.53,6.54,165000.0
2011-12-20 10:45:00,6.55,6.55,6.54,6.55,205000.0,6.55,6.55,6.54,6.55,205000.0
2011-12-20 10:50:00,6.55,6.56,6.55,6.55,310000.0,6.55,6.56,6.55,6.55,310000.0
2011-12-20 10:55:00,6.55,6.56,6.55,6.55,180000.0,6.55,6.56,6.55,6.55,180000.0
2011-12-20 11:00:00,6.55,6.55,6.53,6.54,225000.0,6.55,6.55,6.53,6.54,225000.0
2011-12-20 11:05:00,6.54,6.55,6.54,6.54,630000.0,6.54,6.55,6.54,6.54,630000.0
2011-12-20 11:10:00,6.54,6.54,6.53,6.54,520000.0,6.54,6.54,6.53,6.54,520000.0
2011-12-20 11:15:00,6.55,6.56,6.54,6.56,345000.0,6.55,6.56,6.54,6.56,345000.0
2011-12-20 11:20:00,6.56,6.57,6.55,6.57,1085000.0,6.56,6.57,6.55,6.57,1085000.0
2011-12-20 11:25:00,6.57,6.58,6.57,6.57,295000.0,6.57,6.58,6.57,6.57,295000.0
2011-12-20 11:30:00,6.58,6.58,6.56,6.56,345000.0,6.58,6.58,6.56,6.56,345000.0
2011-12-20 11:35:00,6.56,6.56,6.55,6.55,195000.0,6.56,6.56,6.55,6.55,195000.0
2011-12-20 11:40:00,6.54,6.56,6.54,6.56,110000.0,6.54,6.56,6.54,6.56,110000.0
2011-12-20 11:45:00,6.56,6.57,6.56,6.57,170000.0,6.56,6.57,6.56,6.57,170000.0
2011-12-20 11:50:00,6.58,6.58,6.56,6.57,165000.0,6.58,6.58,6.56,6.57,165000.0
2011-12-20 11:55:00,6.58,6.58,6.57,6.57,60000.0,6.58,6.58,6.57,6.57,60000.0
2011-12-20 12:00:00,6.57,6.57,6.56,6.56,565000.0,6.57,6.57,6.56,6.56,565000.0
2011-12-20 12:05:00,6.57,6.57,6.57,6.57,110000.0,6.57,6.57,6.57,6.57,110000.0
2011-12-20 12:10:00,6.57,6.57,6.56,6.56,205000.0,6.57,6.57,6.56,6.56,205000.0
2011-12-20 12:15:00,6.56,6.57,6.56,6.56,85000.0,6.56,6.57,6.56,6.56,85000.0
2011-12-20 12:20:00,6.56,6.57,6.56,6.57,145000.0,6.56,6.57,6.56,6.57,145000.0
2011-12-20 12:25:00,6.56,6.57,6.56,6.57,185000.0,6.56,6.57,6.56,6.57,185000.0
2011-12-20 12:30:00,6.58,6.58,6.57,6.57,65000.0,6.58,6.58,6.57,6.57,65000.0
2011-12-20 12:35:00,6.57,6.57,6.56,6.56,65000.0,6.57,6.57,6.56,6.56,65000.0
2011-12-20 12:40:00,6.56,6.57,6.56,6.57,180000.0,6.56,6.57,6.56,6.57,180000.0
2011-12-20 12:45:00,6.57,6.58,6.57,6.57,165000.0,6.57,6.58,6.57,6.57,165000.0
2011-12-20 12:50:00,6.57,6.58,6.57,6.57,150000.0,6.57,6.58,6.57,6.57,150000.0
2011-12-20 12:55:00,6.57,6.58,6.57,6.58,150000.0,6.57,6.58,6.57,6.58,150000.0
2011-12-20 13:00:00,6.58,6.59,6.57,6.59,270000.0,6.58,6.59,6.57,6.59,270000.0
2011-12-20 13:05:00,6.59,6.59,6.58,6.59,210000.0,6.59,6.59,6.58,6.59,210000.0
2011-12-20 13:10:00,6.59,6.59,6.58,6.58,95000.0,6.59,6.59,6.58,6.58,95000.0
2011-12-20 13:15:00,6.58,6.59,6.58,6.58,45000.0,6.58,6.59,6.58,6.58,45000.0
2011-12-20 13:20:00,6.58,6.58,6.57,6.58,65000.0,6.58,6.58,6.57,6.58,65000.0
2011-12-20 13:25:00,6.58,6.59,6.58,6.58,130000.0,6.58,6.59,6.58,6.58,130000.0
2011-12-20 13:30:00,6.58,6.59,6.58,6.59,100000.0,6.58,6.59,6.58,6.59,100000.0
2011-12-20 13:35:00,6.59,6.59,6.58,6.58,85000.0,6.59,6.59,6.58,6.58,85000.0
2011-12-20 13:40:00,6.58,6.59,6.58,6.59,100000.0,6.58,6.59,6.58,6.59,100000.0
2011-12-20 13:45:00,6.59,6.59,6.58,6.59,115000.0,6.59,6.59,6.58,6.59,115000.0
2011-12-20 13:50:00,6.59,6.59,6.58,6.58,85000.0,6.59,6.59,6.58,6.58,85000.0
2011-12-20 13:55:00,6.59,6.59,6.58,6.58,105000.0,6.59,6.59,6.58,6.58,105000.0
2011-12-20 14:00:00,6.59,6.59,6.57,6.58,120000.0,6.59,6.59,6.57,6.58,120000.0
2011-12-20 14:05:00,6.58,6.59,6.58,6.59,145000.0,6.58,6.59,6.58,6.59,145000.0
2011-12-20 14:10:00,6.59,6.59,6.58,6.58,220000.0,6.59,6.59,6.58,6.58,220000.0
2011-12-20 14:15:00,6.59,6.59,6.58,6.58,120000.0,6.59,6.59,6.58,6.58,120000.0
2011-12-20 14:20:00,6.58,6.59,6.58,6.58,240000.0,6.58,6.59,6.58,6.58,240000.0
2011-12-20 14:25:00,6.59,6.59,6.58,6.59,130000.0,6.59,6.59,6.58,6.59,130000.0
2011-12-20 14:30:00,6.59,6.6,6.59,6.59,265000.0,6.59,6.6,6.59,6.59,265000.0
2011-12-20 14:35:00,6.59,6.6,6.59,6.6,160000.0,6.59,6.6,6.59,6.6,160000.0
2011-12-20 14:40:00,6.6,6.6,6.59,6.6,375000.0,6.6,6.6,6.59,6.6,375000.0
2011-12-20 14:45:00,6.6,6.61,6.6,6.61,590000.0,6.6,6.61,6.6,6.61,590000.0
2011-12-20 14:50:00,6.61,6.61,6.6,6.61,155000.0,6.61,6.61,6.6,6.61,155000.0
2011-12-20 14:55:00,6.6,6.6,6.6,6.6,165000.0,6.6,6.6,6.6,6.6,165000.0
2011-12-20 15:00:00,6.6,6.61,6.6,6.61,150000.0,6.6,6.61,6.6,6.61,150000.0
2011-12-20 15:05:00,6.6,6.61,6.6,6.61,290000.0,6.6,6.61,6.6,6.61,290000.0
2011-12-20 15:10:00,6.61,6.61,6.61,6.61,115000.0,6.61,6.61,6.61,6.61,115000.0
2011-12-20 15:15:00,6.61,6.61,6.6,6.6,365000.0,6.61,6.61,6.6,6.6,365000.0
2011-12-20 15:20:00,6.6,6.61,6.6,6.6,300000.0,6.6,6.61,6.6,6.6,300000.0
2011-12-20 15:25:00,6.6,6.62,6.6,6.61,955000.0,6.6,6.62,6.6,6.61,955000.0
2011-12-20 15:30:00,6.61,6.61,6.6,6.61,515000.0,6.61,6.61,6.6,6.61,515000.0
2011-12-20 15:35:00,6.61,6.62,6.61,6.62,755000.0,6.61,6.62,6.61,6.62,755000.0
2011-12-20 15:40:00,6.62,6.63,6.61,6.62,440000.0,6.62,6.63,6.61,6.62,440000.0
2011-12-20 15:45:00,6.63,6.64,6.63,6.64,1020000.0,6.63,6.64,6.63,6.64,1020000.0
2011-12-20 15:50:00,6.64,6.64,6.63,6.63,535000.0,6.64,6.64,6.63,6.63,535000.0
2011-12-20 15:55:00,6.63,6.64,6.63,6.63,835000.0,6.63,6.64,6.63,6.63,835000.0
2011-12-21 09:30:00,6.63,6.65,6.62,6.64,490000.0,6.63,6.65,6.62,6.64,490000.0
2011-12-21 09:35:00,6.64,6.67,6.64,6.66,530000.0,6.64,6.67,6.64,6.66,530000.0
2011-12-21 09:40:00,6.65,6.66,6.63,6.63,790000.0,6.65,6.66,6.63,6.63,790000.0
2011-12-21 09:45:00,6.64,6.64,6.62,6.62,310000.0,6.64,6.64,6.62,6.62,310000.0
2011-12-21 09:50:00,6.62,6.63,6.61,6.62,450000.0,6.62,6.63,6.61,6.62,450000.0
2011-12-21 09:55:00,6.62,6.63,6.61,6.62,220000.0,6.62,6.63,6.61,6.62,220000.0
2011-12-21 10:00:00,6.62,6.63,6.6,6.61,320000.0,6.62,6.63,6.6,6.61,320000.0
2011-12-21 10:05:00,6.62,6.62,6.61,6.62,190000.0,6.62,6.62,6.61,6.62,190000.0
2011-12-21 10:10:00,6.62,6.63,6.62,6.63,425000.0,6.62,6.63,6.62,6.63,425000.0
2011-12-21 10:15:00,6.63,6.64,6.63,6.63,180000.0,6.63,6.64,6.63,6.63,180000.0
2011-12-21 10:20:00,6.63,6.64,6.63,6.63,165000.0,6.63,6.64,6.63,6.63,165000.0
2011-12-21 10:25:00,6.63,6.63,6.62,6.63,240000.0,6.63,6.63,6.62,6.63,240000.0
2011-12-21 10:30:00,6.62,6.63,6.62,6.63,450000.0,6.62,6.63,6.62,6.63,450000.0
2011-12-21 10:35:00,6.64,6.64,6.62,6.63,280000.0,6.64,6.64,6.62,6.63,280000.0
2011-12-21 10:40:00,6.63,6.63,6.62,6.62,220000.0,6.63,6.63,6.62,6.62,220000.0
2011-12-21 10:45:00,6.62,6.63,6.62,6.63,135000.0,6.62,6.63,6.62,6.63,135000.0
2011-12-21 10:50:00,6.63,6.63,6.62,6.62,280000.0,6.63,6.63,6.62,6.62,280000.0
2011-12-21 10:55:00,6.62,6.62,6.62,6.62,95000.0,6.62,6.62,6.62,6.62,95000.0
2011-12-21 11:00:00,6.62,6.63,6.62,6.62,125000.0,6.62,6.63,6.62,6.62,125000.0
2011-12-21 11:05:00,6.62,6.62,6.62,6.62,80000.0,6.62,6.62,6.62,6.62,80000.0
2011-12-21 11:10:00,6.62,6.64,6.62,6.63,265000.0,6.62,6.64,6.62,6.63,265000.0
2011-12-21 11:15:00,6.62,6.63,6.62,6.62,110000.0,6.62,6.63,6.62,6.62,110000.0
2011-12-21 11:20:00,6.62,6.63,6.62,6.63,100000.0,6.62,6.63,6.62,6.63,100000.0
2011-12-21 11:25:00,6.62,6.63,6.62,6.63,135000.0,6.62,6.63,6.62,6.63,135000.0
2011-12-21 11:30:00,6.63,6.63,6.63,6.63,55000.0,6.63,6.63,6.63,6.63,55000.0
2011-12-21 11:35:00,6.63,6.64,6.63,6.63,130000.0,6.63,6.64,6.63,6.63,130000.0
2011-12-21 11:40:00,6.63,6.64,6.62,6.64,155000.0,6.63,6.64,6.62,6.64,155000.0
2011-12-21 11:45:00,6.64,6.64,6.63,6.64,50000.0,6.64,6.64,6.63,6.64,50000.0
2011-12-21 11:50:00,6.64,6.64,6.63,6.64,125000.0,6.64,6.64,6.63,6.64,125000.0
2011-12-21 11:55:00,6.63,6.64,6.62,6.63,185000.0,6.63,6.64,6.62,6.63,185000.0
2011-12-21 12:00:00,6.64,6.64,6.62,6.63,160000.0,6.64,6.64,6.62,6.63,160000.0
2011-12-21 12:05:00,6.63,6.63,6.62,6.62,285000.0,6.63,6.63,6.62,6.62,285000.0
2011-12-21 12:10:00,6.62,6.63,6.62,6.62,40000.0,6.62,6.63,6.62,6.62,40000.0
2011-12-21 12:15:00,6.62,6.64,6.62,6.64,45000.0,6.62,6.64,6.62,6.64,45000.0
2011-12-21 12:20:00,6.63,6.63,6.62,6.63,30000.0,6.63,6.63,6.62,6.63,30000.0
2011-12-21 12:25:00,6.62,6.62,6.6,6.61,205000.0,6.62,6.62,6.6,6.61,205000.0
2011-12-21 12:30:00,6.61,6.62,6.61,6.61,125000.0,6.61,6.62,6.61,6.61,125000.0
2011-12-21 12:35:00,6.61,6.63,6.61,6.63,45000.0,6.61,6.63,6.61,6.63,45000.0
2011-12-21 12:40:00,6.63,6.63,6.62,6.62,50000.0,6.63,6.63,6.62,6.62,50000.0
2011-12-21 12:45:00,6.62,6.63,6.62,6.63,60000.0,6.62,6.63,6.62,6.63,60000.0
2011-12-21 12:50:00,6.63,6.63,6.62,6.62,45000.0,6.63,6.63,6.62,6.62,45000.0
2011-12-21 12:55:00,6.61,6.63,6.61,6.63,90000.0,6.61,6.63,6.61,6.63,90000.0
2011-12-21 13:00:00,6.63,6.63,6.63,6.63,40000.0,6.63,6.63,6.63,6.63,40000.0
2011-12-21 13:05:00,6.63,6.64,6.62,6.62,230000.0,6.63,6.64,6.62,6.62,230000.0
2011-12-21 13:10:00,6.62,6.63,6.62,6.62,75000.0,6.62,6.63,6.62,6.62,75000.0
2011-12-21 13:15:00,6.62,6.62,6.62,6.62,145000.0,6.62,6.62,6.62,6.62,145000.0
2011-12-21 13:20:00,6.61,6.62,6.61,6.62,55000.0,6.61,6.62,6.61,6.62,55000.0
2011-12-21 13:25:00,6.62,6.63,6.62,6.62,85000.0,6.62,6.63,6.62,6.62,85000.0
2011-12-21 13:30:00,6.62,6.63,6.62,6.62,80000.0,6.62,6.63,6.62,6.62,80000.0
2011-12-21 13:35:00,6.62,6.63,6.62,6.63,110000.0,6.62,6.63,6.62,6.63,110000.0
2011-12-21 13:40:00,6.63,6.63,6.61,6.61,100000.0,6.63,6.63,6.61,6.61,100000.0
2011-12-21 13:45:00,6.62,6.62,6.61,6.62,40000.0,6.62,6.62,6.61,6.62,40000.0
2011-12-21 13:50:00,6.62,6.64,6.62,6.64,135000.0,6.62,6.64,6.62,6.64,135000.0
2011-12-21 13:55:00,6.63,6.64,6.63,6.64,95000.0,6.63,6.64,6.63,6.64,95000.0
2011-12-21 14:00:00,6.63,6.66,6.63,6.65,600000.0,6.63,6.66,6.63,6.65,600000.0
2011-12-21 14:05:00,6.65,6.65,6.64,6.64,150000.0,6.65,6.65,6.64,6.64,150000.0
2011-12-21 14:10:00,6.65,6.65,6.63,6.64,100000.0,6.65,6.65,6.63,6.64,100000.0
2011-12-21 14:15:00,6.64,6.65,6.64,6.64,100000.0,6.64,6.65,6.64,6.64,100000.0
2011-12-21 14:20:00,6.64,6.65,6.63,6.63,90000.0,6.64,6.65,6.63,6.63,90000.0
2011-12-21 14:25:00,6.63,6.64,6.63,6.63,90000.0,6.63,6.64,6.63,6.63,90000.0
2011-12-21 14:30:00,6.64,6.64,6.62,6.62,120000.0,6.64,6.64,6.62,6.62,120000.0
2011-12-21 14:35:00,6.63,6.65,6.63,6.64,70000.0,6.63,6.65,6.63,6.64,70000.0
2011-12-21 14:40:00,6.65,6.65,6.64,6.64,95000.0,6.65,6.65,6.64,6.64,95000.0
2011-12-21 14:45:00,6.64,6.64,6.64,6.64,125000.0,6.64,6.64,6.64,6.64,125000.0
2011-12-21 14:50:00,6.64,6.64,6.64,6.64,15000.0,6.64,6.64,6.64,6.64,15000.0
2011-12-21 14:55:00,6.64,6.64,6.63,6.63,115000.0,6.64,6.64,6.63,6.63,115000.0
2011-12-21 15:00:00,6.64,6.64,6.63,6.64,155000.0,6.64,6.64,6.63,6.64,155000.0
2011-12-21 15:05:00,6.63,6.64,6.63,6.64,95000.0,6.63,6.64,6.63,6.64,95000.0
2011-12-21 15:10:00,6.65,6.66,6.65,6.66,430000.0,6.65,6.66,6.65,6.66,430000.0
2011-12-21 15:15:00,6.66,6.67,6.66,6.66,370000.0,6.66,6.67,6.66,6.66,370000.0
2011-12-21 15:20:00,6.66,6.67,6.66,6.67,210000.0,6.66,6.67,6.66,6.67,210000.0
2011-12-21 15:25:00,6.67,6.68,6.67,6.68,575000.0,6.67,6.68,6.67,6.68,575000.0
2011-12-21 15:30:00,6.68,6.68,6.68,6.68,795000.0,6.68,6.68,6.68,6.68,795000.0
2011-12-21 15:35:00,6.68,6.69,6.68,6.69,420000.0,6.68,6.69,6.68,6.69,420000.0
2011-12-21 15:40:00,6.68,6.69,6.68,6.69,390000.0,6.68,6.69,6.68,6.69,390000.0
2011-12-21 15:45:00,6.69,6.69,6.68,6.68,520000.0,6.69,6.69,6.68,6.68,520000.0
2011-12-21 15:50:00,6.68,6.69,6.67,6.68,280000.0,6.68,6.69,6.67,6.68,280000.0
2011-12-21 15:55:00,6.69,6.69,6.67,6.68,565000.0,6.69,6.69,6.67,6.68,565000.0
2011-12-22 09:30:00,6.7,6.72,6.68,6.71,675000.0,6.7,6.72,6.68,6.71,675000.0
2011-12-22 09:35:00,6.7,6.71,6.69,6.7,205000.0,6.7,6.71,6.69,6.7,205000.0
2011-12-22 09:40:00,6.71,6.72,6.7,6.71,250000.0,6.71,6.72,6.7,6.71,250000.0
2011-12-22 09:45:00,6.72,6.72,6.7,6.71,145000.0,6.72,6.72,6.7,6.71,145000.0
2011-12-22 09:50:00,6.71,6.71,6.7,6.7,215000.0,6.71,6.71,6.7,6.7,215000.0
2011-12-22 09:55:00,6.7,6.72,6.7,6.7,335000.0,6.7,6.72,6.7,6.7,335000.0
2011-12-22 10:00:00,6.7,6.72,6.68,6.68,150000.0,6.7,6.72,6.68,6.68,150000.0
2011-12-22 10:05:00,6.68,6.68,6.67,6.68,170000.0,6.68,6.68,6.67,6.68,170000.0
2011-12-22 10:10:00,6.67,6.67,6.67,6.67,135000.0,6.67,6.67,6.67,6.67,135000.0
2011-12-22 10:15:00,6.67,6.67,6.67,6.67,80000.0,6.67,6.67,6.67,6.67,80000.0
2011-12-22 10:20:00,6.66,6.67,6.66,6.67,125000.0,6.66,6.67,6.66,6.67,125000.0
2011-12-22 10:25:00,6.67,6.67,6.66,6.66,440000.0,6.67,6.67,6.66,6.66,440000.0
2011-12-22 10:30:00,6.66,6.67,6.65,6.65,265000.0,6.66,6.67,6.65,6.65,265000.0
2011-12-22 10:35:00,6.65,6.65,6.64,6.64,195000.0,6.65,6.65,6.64,6.64,195000.0
2011-12-22 10:40:00,6.65,6.65,6.64,6.64,85000.0,6.65,6.65,6.64,6.64,85000.0
2011-12-22 10:45:00,6.65,6.65,6.63,6.63,435000.0,6.65,6.65,6.63,6.63,435000.0
2011-12-22 10:50:00,6.63,6.64,6.63,6.63,60000.0,6.63,6.64,6.63,6.63,60000.0
2011-12-22 10:55:00,6.63,6.64,6.63,6.64,100000.0,6.63,6.64,6.63,6.64,100000.0
2011-12-22 11:00:00,6.64,6.65,6.63,6.63,190000.0,6.64,6.65,6.63,6.63,190000.0
2011-12-22 11:05:00,6.63,6.63,6.62,6.62,155000.0,6.63,6.63,6.62,6.62,155000.0
2011-12-22 11:10:00,6.62,6.62,6.61,6.62,265000.0,6.62,6.62,6.61,6.62,265000.0
2011-12-22 11:15:00,6.62,6.63,6.61,6.63,270000.0,6.62,6.63,6.61,6.63,270000.0
2011-12-22 11:20:00,6.63,6.63,6.62,6.63,150000.0,6.63,6.63,6.62,6.63,150000.0
2011-12-22 11:25:00,6.63,6.63,6.62,6.63,55000.0,6.63,6.63,6.62,6.63,55000.0
2011-12-22 11:30:00,6.63,6.63,6.62,6.62,120000.0,6.63,6.63,6.62,6.62,120000.0
2011-12-22 11:35:00,6.62,6.63,6.62,6.63,85000.0,6.62,6.63,6.62,6.63,85000.0
2011-12-22 11:40:00,6.63,6.63,6.62,6.62,90000.0,6.63,6.63,6.62,6.62,90000.0
2011-12-22 11:45:00,6.62,6.62,6.61,6.62,135000.0,6.62,6.62,6.61,6.62,135000.0
2011-12-22 11:50:00,6.62,6.63,6.62,6.62,85000.0,6.62,6.63,6.62,6.62,85000.0
2011-12-22 11:55:00,6.62,6.62,6.62,6.62,20000.0,6.62,6.62,6.62,6.62,20000.0
2011-12-22 12:00:00,6.62,6.62,6.62,6.62,15000.0,6.62,6.62,6.62,6.62,15000.0
2011-12-22 12:05:00,6.62,6.62,6.62,6.62,90000.0,6.62,6.62,6.62,6.62,90000.0
2011-12-22 12:10:00,6.62,6.62,6.62,6.62,100000.0,6.62,6.62,6.62,6.62,100000.0
2011-12-22 12:15:00,6.62,6.63,6.62,6.63,150000.0,6.62,6.63,6.62,6.63,150000.0
2011-12-22 12:20:00,6.63,6.64,6.63,6.63,130000.0,6.63,6.64,6.63,6.63,130000.0
2011-12-22 12:25:00,6.63,6.63,6.63,6.63,75000.0,6.63,6.63,6.63,6.63,75000.0
2011-12-22 12:30:00,6.63,6.64,6.63,6.64,185000.0,6.63,6.64,6.63,6.64,185000.0
2011-12-22 12:35:00,6.64,6.64,6.64,6.64,60000.0,6.64,6.64,6.64,6.64,60000.0
2011-12-22 12:40:00,6.64,6.64,6.64,6.64,35000.0,6.64,6.64,6.64,6.64,35000.0
2011-12-22 12:45:00,6.64,6.64,6.63,6.63,150000.0,6.64,6.64,6.63,6.63,150000.0
2011-12-22 12:50:00,6.64,6.64,6.64,6.64,35000.0,6.64,6.64,6.64,6.64,35000.0
2011-12-22 12:55:00,6.63,6.63,6.63,6.63,10000.0,6.63,6.63,6.63,6.63,10000.0
2011-12-22 13:00:00,6.63,6.63,6.63,6.63,65000.0,6.63,6.63,6.63,6.63,65000.0
2011-12-22 13:05:00,6.63,6.63,6.62,6.63,35000.0,6.63,6.63,6.62,6.63,35000.0
2011-12-22 13:10:00,6.63,6.63,6.63,6.63,25000.0,6.63,6.63,6.63,6.63,25000.0
2011-12-22 13:15:00,6.63,6.63,6.62,6.62,60000.0,6.63,6.63,6.62,6.62,60000.0
2011-12-22 13:20:00,6.62,6.63,6.62,6.62,80000.0,6.62,6.63,6.62,6.62,80000.0
2011-12-22 13:25:00,6.62,6.62,6.62,6.62,35000.0,6.62,6.62,6.62,6.62,35000.0
2011-12-22 13:30:00,6.62,6.63,6.62,6.62,55000.0,6.62,6.63,6.62,6.62,55000.0
2011-12-22 13:35:00,6.62,6.62,6.61,6.62,305000.0,6.62,6.62,6.61,6.62,305000.0
2011-12-22 13:40:00,6.62,6.62,6.62,6.62,90000.0,6.62,6.62,6.62,6.62,90000.0
2011-12-22 13:45:00,6.62,6.62,6.61,6.61,130000.0,6.62,6.62,6.61,6.61,130000.0
2011-12-22 13:50:00,6.62,6.62,6.62,6.62,25000.0,6.62,6.62,6.62,6.62,25000.0
2011-12-22 13:55:00,6.61,6.62,6.6,6.6,160000.0,6.61,6.62,6.6,6.6,160000.0
2011-12-22 14:00:00,6.6,6.6,6.6,6.6,190000.0,6.6,6.6,6.6,6.6,190000.0
2011-12-22 14:05:00,6.6,6.61,6.6,6.6,105000.0,6.6,6.61,6.6,6.6,105000.0
2011-12-22 14:10:00,6.61,6.61,6.6,6.6,35000.0,6.61,6.61,6.6,6.6,35000.0
2011-12-22 14:15:00,6.6,6.6,6.6,6.6,55000.0,6.6,6.6,6.6,6.6,55000.0
2011-12-22 14:20:00,6.6,6.61,6.6,6.61,125000.0,6.6,6.61,6.6,6.61,125000.0
2011-12-22 14:25:00,6.61,6.61,6.6,6.6,80000.0,6.61,6.61,6.6,6.6,80000.0
2011-12-22 14:30:00,6.6,6.61,6.6,6.61,70000.0,6.6,6.61,6.6,6.61,70000.0
2011-12-22 14:35:00,6.61,6.61,6.61,6.61,70000.0,6.61,6.61,6.61,6.61,70000.0
2011-12-22 14:40:00,6.61,6.61,6.6,6.6,75000.0,6.61,6.61,6.6,6.6,75000.0
2011-12-22 14:45:00,6.61,6.61,6.6,6.6,105000.0,6.61,6.61,6.6,6.6,105000.0
2011-12-22 14:50:00,6.6,6.61,6.6,6.6,135000.0,6.6,6.61,6.6,6.6,135000.0
2011-12-22 14:55:00,6.6,6.61,6.6,6.6,75000.0,6.6,6.61,6.6,6.6,75000.0
2011-12-22 15:00:00,6.61,6.61,6.6,6.61,85000.0,6.61,6.61,6.6,6.61,85000.0
2011-12-22 15:05:00,6.61,6.61,6.61,6.61,110000.0,6.61,6.61,6.61,6.61,110000.0
2011-12-22 15:10:00,6.61,6.62,6.61,6.61,90000.0,6.61,6.62,6.61,6.61,90000.0
2011-12-22 15:15:00,6.61,6.62,6.61,6.61,130000.0,6.61,6.62,6.61,6.61,130000.0
2011-12-22 15:20:00,6.61,6.62,6.61,6.62,120000.0,6.61,6.62,6.61,6.62,120000.0
2011-12-22 15:25:00,6.63,6.63,6.62,6.63,210000.0,6.63,6.63,6.62,6.63,210000.0
2011-12-22 15:30:00,6.63,6.64,6.63,6.64,265000.0,6.63,6.64,6.63,6.64,265000.0
2011-12-22 15:35:00,6.63,6.64,6.63,6.63,155000.0,6.63,6.64,6.63,6.63,155000.0
2011-12-22 15:40:00,6.63,6.63,6.62,6.63,175000.0,6.63,6.63,6.62,6.63,175000.0
2011-12-22 15:45:00,6.62,6.63,6.62,6.63,285000.0,6.62,6.63,6.62,6.63,285000.0
2011-12-22 15:50:00,6.63,6.63,6.63,6.63,420000.0,6.63,6.63,6.63,6.63,420000.0
2011-12-22 15:55:00,6.63,6.63,6.62,6.63,505000.0,6.63,6.63,6.62,6.63,505000.0
2011-12-23 09:30:00,6.65,6.66,6.63,6.66,295000.0,6.65,6.66,6.63,6.66,295000.0
2011-12-23 09:35:00,6.66,6.69,6.66,6.67,260000.0,6.66,6.69,6.66,6.67,260000.0
2011-12-23 09:40:00,6.66,6.67,6.65,6.65,200000.0,6.66,6.67,6.65,6.65,200000.0
2011-12-23 09:45:00,6.65,6.65,6.65,6.65,80000.0,6.65,6.65,6.65,6.65,80000.0
2011-12-23 09:50:00,6.65,6.66,6.65,6.65,180000.0,6.65,6.66,6.65,6.65,180000.0
2011-12-23 09:55:00,6.66,6.66,6.66,6.66,55000.0,6.66,6.66,6.66,6.66,55000.0
2011-12-23 10:00:00,6.66,6.66,6.65,6.66,130000.0,6.66,6.66,6.65,6.66,130000.0
2011-12-23 10:05:00,6.65,6.67,6.65,6.66,115000.0,6.65,6.67,6.65,6.66,115000.0
2011-12-23 10:10:00,6.66,6.66,6.66,6.66,115000.0,6.66,6.66,6.66,6.66,115000.0
2011-12-23 10:15:00,6.66,6.66,6.64,6.64,140000.0,6.66,6.66,6.64,6.64,140000.0
2011-12-23 10:20:00,6.64,6.67,6.64,6.67,160000.0,6.64,6.67,6.64,6.67,160000.0
2011-12-23 10:25:00,6.66,6.66,6.64,6.65,225000.0,6.66,6.66,6.64,6.65,225000.0
2011-12-23 10:30:00,6.65,6.65,6.64,6.64,290000.0,6.65,6.65,6.64,6.64,290000.0
2011-12-23 10:35:00,6.64,6.65,6.63,6.64,325000.0,6.64,6.65,6.63,6.64,325000.0
2011-12-23 10:40:00,6.64,6.64,6.63,6.64,205000.0,6.64,6.64,6.63,6.64,205000.0
2011-12-23 10:45:00,6.64,6.64,6.64,6.64,100000.0,6.64,6.64,6.64,6.64,100000.0
2011-12-23 10:50:00,6.64,6.64,6.64,6.64,25000.0,6.64,6.64,6.64,6.64,25000.0
2011-12-23 10:55:00,6.63,6.64,6.63,6.63,75000.0,6.63,6.64,6.63,6.63,75000.0
2011-12-23 11:00:00,6.64,6.65,6.64,6.64,135000.0,6.64,6.65,6.64,6.64,135000.0
2011-12-23 11:05:00,6.65,6.65,6.65,6.65,45000.0,6.65,6.65,6.65,6.65,45000.0
2011-12-23 11:10:00,6.66,6.66,6.65,6.66,115000.0,6.66,6.66,6.65,6.66,115000.0
2011-12-23 11:15:00,6.66,6.66,6.65,6.65,130000.0,6.66,6.66,6.65,6.65,130000.0
2011-12-23 11:20:00,6.66,6.66,6.64,6.64,140000.0,6.66,6.66,6.64,6.64,140000.0
2011-12-23 11:25:00,6.65,6.65,6.64,6.65,55000.0,6.65,6.65,6.64,6.65,55000.0
2011-12-23 11:30:00,6.65,6.65,6.65,6.65,215000.0,6.65,6.65,6.65,6.65,215000.0
2011-12-23 11:35:00,6.65,6.65,6.64,6.65,55000.0,6.65,6.65,6.64,6.65,55000.0
2011-12-23 11:40:00,6.65,6.65,6.64,6.64,185000.0,6.65,6.65,6.64,6.64,185000.0
2011-12-23 11:45:00,6.64,6.65,6.64,6.65,85000.0,6.64,6.65,6.64,6.65,85000.0
2011-12-23 11:50:00,6.65,6.65,6.64,6.64,40000.0,6.65,6.65,6.64,6.64,40000.0
2011-12-23 11:55:00,6.64,6.64,6.64,6.64,35000.0,6.64,6.64,6.64,6.64,35000.0
2011-12-23 12:00:00,6.64,6.65,6.64,6.65,75000.0,6.64,6.65,6.64,6.65,75000.0
2011-12-23 12:05:00,6.65,6.65,6.65,6.65,110000.0,6.65,6.65,6.65,6.65,110000.0
2011-12-23 12:10:00,6.65,6.66,6.65,6.66,75000.0,6.65,6.66,6.65,6.66,75000.0
2011-12-23 12:15:00,6.67,6.67,6.66,6.66,55000.0,6.67,6.67,6.66,6.66,55000.0
2011-12-23 12:20:00,6.65,6.66,6.65,6.66,75000.0,6.65,6.66,6.65,6.66,75000.0
2011-12-23 12:25:00,6.66,6.66,6.65,6.65,105000.0,6.66,6.66,6.65,6.65,105000.0
2011-12-23 12:30:00,6.65,6.67,6.65,6.67,180000.0,6.65,6.67,6.65,6.67,180000.0
2011-12-23 12:35:00,6.67,6.67,6.66,6.66,25000.0,6.67,6.67,6.66,6.66,25000.0
2011-12-23 12:40:00,6.66,6.67,6.66,6.67,80000.0,6.66,6.67,6.66,6.67,80000.0
2011-12-23 12:45:00,6.67,6.67,6.66,6.67,90000.0,6.67,6.67,6.66,6.67,90000.0
2011-12-23 12:50:00,6.66,6.68,6.66,6.68,195000.0,6.66,6.68,6.66,6.68,195000.0
2011-12-23 12:55:00,6.68,6.68,6.68,6.68,45000.0,6.68,6.68,6.68,6.68,45000.0
2011-12-23 13:00:00,6.67,6.68,6.67,6.68,20000.0,6.67,6.68,6.67,6.68,20000.0
2011-12-23 13:05:00,6.68,6.68,6.67,6.67,75000.0,6.68,6.68,6.67,6.67,75000.0
2011-12-23 13:10:00,6.67,6.67,6.67,6.67,45000.0,6.67,6.67,6.67,6.67,45000.0
2011-12-23 13:15:00,6.67,6.67,6.67,6.67,35000.0,6.67,6.67,6.67,6.67,35000.0
2011-12-23 13:20:00,6.67,6.68,6.67,6.68,80000.0,6.67,6.68,6.67,6.68,80000.0
2011-12-23 13:25:00,6.68,6.68,6.67,6.68,65000.0,6.68,6.68,6.67,6.68,65000.0
2011-12-23 13:30:00,6.68,6.68,6.68,6.68,235000.0,6.68,6.68,6.68,6.68,235000.0
2011-12-23 13:35:00,6.68,6.69,6.68,6.69,200000.0,6.68,6.69,6.68,6.69,200000.0
2011-12-23 13:40:00,6.68,6.69,6.68,6.69,90000.0,6.68,6.69,6.68,6.69,90000.0
2011-12-23 13:45:00,6.69,6.69,6.68,6.69,75000.0,6.69,6.69,6.68,6.69,75000.0
2011-12-23 13:50:00,6.69,6.7,6.69,6.69,215000.0,6.69,6.7,6.69,6.69,215000.0
2011-12-23 13:55:00,6.69,6.7,6.69,6.69,105000.0,6.69,6.7,6.69,6.69,105000.0
2011-12-23 14:00:00,6.69,6.69,6.69,6.69,140000.0,6.69,6.69,6.69,6.69,140000.0
2011-12-23 14:05:00,6.69,6.69,6.69,6.69,180000.0,6.69,6.69,6.69,6.69,180000.0
2011-12-23 14:10:00,6.69,6.69,6.69,6.69,50000.0,6.69,6.69,6.69,6.69,50000.0
2011-12-23 14:15:00,6.69,6.69,6.69,6.69,55000.0,6.69,6.69,6.69,6.69,55000.0
2011-12-23 14:20:00,6.69,6.7,6.69,6.69,55000.0,6.69,6.7,6.69,6.69,55000.0
2011-12-23 14:25:00,6.69,6.69,6.69,6.69,20000.0,6.69,6.69,6.69,6.69,20000.0
2011-12-23 14:30:00,6.69,6.69,6.69,6.69,90000.0,6.69,6.69,6.69,6.69,90000.0
2011-12-23 14:35:00,6.69,6.7,6.69,6.69,75000.0,6.69,6.7,6.69,6.69,75000.0
2011-12-23 14:40:00,6.69,6.69,6.69,6.69,145000.0,6.69,6.69,6.69,6.69,145000.0
2011-12-23 14:45:00,6.69,6.69,6.69,6.69,75000.0,6.69,6.69,6.69,6.69,75000.0
2011-12-23 14:50:00,6.69,6.69,6.69,6.69,105000.0,6.69,6.69,6.69,6.69,105000.0
2011-12-23 14:55:00,6.69,6.7,6.69,6.7,65000.0,6.69,6.7,6.69,6.7,65000.0
2011-12-23 15:00:00,6.69,6.7,6.69,6.7,75000.0,6.69,6.7,6.69,6.7,75000.0
2011-12-23 15:05:00,6.7,6.7,6.69,6.69,120000.0,6.7,6.7,6.69,6.69,120000.0
2011-12-23 15:10:00,6.69,6.7,6.69,6.7,80000.0,6.69,6.7,6.69,6.7,80000.0
2011-12-23 15:15:00,6.69,6.7,6.69,6.7,55000.0,6.69,6.7,6.69,6.7,55000.0
2011-12-23 15:20:00,6.69,6.69,6.69,6.69,225000.0,6.69,6.69,6.69,6.69,225000.0
2011-12-23 15:25:00,6.69,6.7,6.69,6.7,45000.0,6.69,6.7,6.69,6.7,45000.0
2011-12-23 15:30:00,6.69,6.7,6.69,6.7,110000.0,6.69,6.7,6.69,6.7,110000.0
2011-12-23 15:35:00,6.7,6.7,6.7,6.7,70000.0,6.7,6.7,6.7,6.7,70000.0
2011-12-23 15:40:00,6.7,6.7,6.7,6.7,120000.0,6.7,6.7,6.7,6.7,120000.0
2011-12-23 15:45:00,6.7,6.7,6.69,6.69,515000.0,6.7,6.7,6.69,6.69,515000.0
2011-12-23 15:50:00,6.7,6.7,6.69,6.7,235000.0,6.7,6.7,6.69,6.7,235000.0
2011-12-23 15:55:00,6.7,6.71,6.7,6.7,380000.0,6.7,6.71,6.7,6.7,380000.0
2011-12-27 09:30:00,6.7,6.72,6.66,6.69,300000.0,6.7,6.72,6.66,6.69,300000.0
2011-12-27 09:35:00,6.69,6.7,6.68,6.69,200000.0,6.69,6.7,6.68,6.69,200000.0
2011-12-27 09:40:00,6.69,6.7,6.69,6.7,25000.0,6.69,6.7,6.69,6.7,25000.0
2011-12-27 09:45:00,6.7,6.73,6.69,6.73,320000.0,6.7,6.73,6.69,6.73,320000.0
2011-12-27 09:50:00,6.73,6.75,6.73,6.74,410000.0,6.73,6.75,6.73,6.74,410000.0
2011-12-27 09:55:00,6.74,6.75,6.73,6.73,200000.0,6.74,6.75,6.73,6.73,200000.0
2011-12-27 10:00:00,6.73,6.75,6.73,6.74,130000.0,6.73,6.75,6.73,6.74,130000.0
2011-12-27 10:05:00,6.75,6.75,6.74,6.75,50000.0,6.75,6.75,6.74,6.75,50000.0
2011-12-27 10:10:00,6.74,6.75,6.74,6.75,75000.0,6.74,6.75,6.74,6.75,75000.0
2011-12-27 10:15:00,6.75,6.75,6.74,6.75,30000.0,6.75,6.75,6.74,6.75,30000.0
2011-12-27 10:20:00,6.74,6.75,6.74,6.75,55000.0,6.74,6.75,6.74,6.75,55000.0
2011-12-27 10:25:00,6.74,6.76,6.74,6.75,170000.0,6.74,6.76,6.74,6.75,170000.0
2011-12-27 10:30:00,6.75,6.76,6.75,6.76,115000.0,6.75,6.76,6.75,6.76,115000.0
2011-12-27 10:35:00,6.76,6.77,6.75,6.75,550000.0,6.76,6.77,6.75,6.75,550000.0
2011-12-27 10:40:00,6.75,6.77,6.75,6.76,165000.0,6.75,6.77,6.75,6.76,165000.0
2011-12-27 10:45:00,6.76,6.76,6.75,6.76,245000.0,6.76,6.76,6.75,6.76,245000.0
2011-12-27 10:50:00,6.76,6.76,6.75,6.75,280000.0,6.76,6.76,6.75,6.75,280000.0
2011-12-27 10:55:00,6.76,6.76,6.75,6.75,190000.0,6.76,6.76,6.75,6.75,190000.0
2011-12-27 11:00:00,6.75,6.76,6.75,6.76,65000.0,6.75,6.76,6.75,6.76,65000.0
2011-12-27 11:05:00,6.76,6.77,6.76,6.76,140000.0,6.76,6.77,6.76,6.76,140000.0
2011-12-27 11:10:00,6.76,6.77,6.76,6.77,140000.0,6.76,6.77,6.76,6.77,140000.0
2011-12-27 11:15:00,6.77,6.77,6.76,6.77,70000.0,6.77,6.77,6.76,6.77,70000.0
2011-12-27 11:20:00,6.77,6.77,6.76,6.77,160000.0,6.77,6.77,6.76,6.77,160000.0
2011-12-27 11:25:00,6.77,6.77,6.77,6.77,55000.0,6.77,6.77,6.77,6.77,55000.0
2011-12-27 11:30:00,6.78,6.78,6.77,6.77,40000.0,6.78,6.78,6.77,6.77,40000.0
2011-12-27 11:35:00,6.77,6.78,6.77,6.78,125000.0,6.77,6.78,6.77,6.78,125000.0
2011-12-27 11:40:00,6.78,6.78,6.77,6.78,65000.0,6.78,6.78,6.77,6.78,65000.0
2011-12-27 11:45:00,6.78,6.78,6.78,6.78,50000.0,6.78,6.78,6.78,6.78,50000.0
2011-12-27 11:50:00,6.78,6.78,6.77,6.78,55000.0,6.78,6.78,6.77,6.78,55000.0
2011-12-27 11:55:00,6.77,6.78,6.77,6.78,30000.0,6.77,6.78,6.77,6.78,30000.0
2011-12-27 12:00:00,6.78,6.79,6.78,6.78,80000.0,6.78,6.79,6.78,6.78,80000.0
2011-12-27 12:05:00,6.78,6.78,6.77,6.78,150000.0,6.78,6.78,6.77,6.78,150000.0
2011-12-27 12:10:00,6.78,6.78,6.77,6.77,20000.0,6.78,6.78,6.77,6.77,20000.0
2011-12-27 12:15:00,6.77,6.78,6.77,6.77,50000.0,6.77,6.78,6.77,6.77,50000.0
2011-12-27 12:20:00,6.78,6.78,6.77,6.77,70000.0,6.78,6.78,6.77,6.77,70000.0
2011-12-27 12:25:00,6.77,6.78,6.77,6.77,90000.0,6.77,6.78,6.77,6.77,90000.0
2011-12-27 12:30:00,6.77,6.77,6.76,6.76,55000.0,6.77,6.77,6.76,6.76,55000.0
2011-12-27 12:35:00,6.76,6.76,6.76,6.76,85000.0,6.76,6.76,6.76,6.76,85000.0
2011-12-27 12:40:00,6.76,6.76,6.76,6.76,295000.0,6.76,6.76,6.76,6.76,295000.0
2011-12-27 12:45:00,6.76,6.77,6.76,6.76,120000.0,6.76,6.77,6.76,6.76,120000.0
2011-12-27 12:50:00,6.76,6.76,6.76,6.76,45000.0,6.76,6.76,6.76,6.76,45000.0
2011-12-27 12:55:00,6.76,6.76,6.76,6.76,35000.0,6.76,6.76,6.76,6.76,35000.0
2011-12-27 13:00:00,6.76,6.76,6.75,6.76,280000.0,6.76,6.76,6.75,6.76,280000.0
2011-12-27 13:05:00,6.76,6.76,6.76,6.76,295000.0,6.76,6.76,6.76,6.76,295000.0
2011-12-27 13:10:00,6.76,6.77,6.76,6.77,70000.0,6.76,6.77,6.76,6.77,70000.0
2011-12-27 13:15:00,6.77,6.77,6.76,6.76,75000.0,6.77,6.77,6.76,6.76,75000.0
2011-12-27 13:20:00,6.76,6.76,6.76,6.76,115000.0,6.76,6.76,6.76,6.76,115000.0
2011-12-27 13:25:00,6.76,6.76,6.76,6.76,35000.0,6.76,6.76,6.76,6.76,35000.0
2011-12-27 13:30:00,6.76,6.77,6.76,6.76,55000.0,6.76,6.77,6.76,6.76,55000.0
2011-12-27 13:35:00,6.76,6.76,6.76,6.76,25000.0,6.76,6.76,6.76,6.76,25000.0
2011-12-27 13:40:00,6.76,6.77,6.76,6.77,50000.0,6.76,6.77,6.76,6.77,50000.0
2011-12-27 13:45:00,6.76,6.77,6.76,6.76,135000.0,6.76,6.77,6.76,6.76,135000.0
2011-12-27 13:50:00,6.76,6.77,6.76,6.77,160000.0,6.76,6.77,6.76,6.77,160000.0
2011-12-27 13:55:00,6.77,6.77,6.76,6.76,95000.0,6.77,6.77,6.76,6.76,95000.0
2011-12-27 14:00:00,6.76,6.77,6.76,6.77,140000.0,6.76,6.77,6.76,6.77,140000.0
2011-12-27 14:05:00,6.78,6.78,6.77,6.77,100000.0,6.78,6.78,6.77,6.77,100000.0
2011-12-27 14:10:00,6.77,6.77,6.77,6.77,110000.0,6.77,6.77,6.77,6.77,110000.0
2011-12-27 14:15:00,6.77,6.77,6.77,6.77,60000.0,6.77,6.77,6.77,6.77,60000.0
2011-12-27 14:20:00,6.77,6.77,6.77,6.77,75000.0,6.77,6.77,6.77,6.77,75000.0
2011-12-27 14:25:00,6.77,6.77,6.77,6.77,75000.0,6.77,6.77,6.77,6.77,75000.0
2011-12-27 14:30:00,6.77,6.77,6.77,6.77,185000.0,6.77,6.77,6.77,6.77,185000.0
2011-12-27 14:35:00,6.77,6.79,6.77,6.79,160000.0,6.77,6.79,6.77,6.79,160000.0
2011-12-27 14:40:00,6.78,6.79,6.78,6.79,225000.0,6.78,6.79,6.78,6.79,225000.0
2011-12-27 14:45:00,6.79,6.79,6.79,6.79,155000.0,6.79,6.79,6.79,6.79,155000.0
2011-12-27 14:50:00,6.79,6.79,6.79,6.79,260000.0,6.79,6.79,6.79,6.79,260000.0
2011-12-27 14:55:00,6.79,6.79,6.79,6.79,120000.0,6.79,6.79,6.79,6.79,120000.0
2011-12-27 15:00:00,6.79,6.79,6.79,6.79,120000.0,6.79,6.79,6.79,6.79,120000.0
2011-12-27 15:05:00,6.79,6.79,6.79,6.79,255000.0,6.79,6.79,6.79,6.79,255000.0
2011-12-27 15:10:00,6.79,6.79,6.79,6.79,70000.0,6.79,6.79,6.79,6.79,70000.0
2011-12-27 15:15:00,6.79,6.79,6.79,6.79,170000.0,6.79,6.79,6.79,6.79,170000.0
2011-12-27 15:20:00,6.79,6.79,6.79,6.79,390000.0,6.79,6.79,6.79,6.79,390000.0
2011-12-27 15:25:00,6.79,6.79,6.79,6.79,115000.0,6.79,6.79,6.79,6.79,115000.0
2011-12-27 15:30:00,6.79,6.8,6.79,6.8,215000.0,6.79,6.8,6.79,6.8,215000.0
2011-12-27 15:35:00,6.8,6.8,6.79,6.8,330000.0,6.8,6.8,6.79,6.8,330000.0
2011-12-27 15:40:00,6.8,6.8,6.79,6.79,530000.0,6.8,6.8,6.79,6.79,530000.0
2011-12-27 15:45:00,6.8,6.8,6.79,6.8,385000.0,6.8,6.8,6.79,6.8,385000.0
2011-12-27 15:50:00,6.8,6.8,6.79,6.8,630000.0,6.8,6.8,6.79,6.8,630000.0
2011-12-27 15:55:00,6.79,6.79,6.78,6.79,1230000.0,6.79,6.79,6.78,6.79,1230000.0
2011-12-28 09:30:00,6.77,6.78,6.73,6.75,380000.0,6.77,6.78,6.73,6.75,380000.0
2011-12-28 09:35:00,6.74,6.77,6.74,6.76,285000.0,6.74,6.77,6.74,6.76,285000.0
2011-12-28 09:40:00,6.76,6.77,6.76,6.77,165000.0,6.76,6.77,6.76,6.77,165000.0
2011-12-28 09:45:00,6.77,6.77,6.75,6.77,320000.0,6.77,6.77,6.75,6.77,320000.0
2011-12-28 09:50:00,6.77,6.78,6.76,6.77,355000.0,6.77,6.78,6.76,6.77,355000.0
2011-12-28 09:55:00,6.77,6.79,6.77,6.79,295000.0,6.77,6.79,6.77,6.79,295000.0
2011-12-28 10:00:00,6.79,6.8,6.78,6.79,165000.0,6.79,6.8,6.78,6.79,165000.0
2011-12-28 10:05:00,6.79,6.8,6.77,6.8,320000.0,6.79,6.8,6.77,6.8,320000.0
2011-12-28 10:10:00,6.79,6.79,6.78,6.78,150000.0,6.79,6.79,6.78,6.78,150000.0
2011-12-28 10:15:00,6.78,6.78,6.77,6.78,595000.0,6.78,6.78,6.77,6.78,595000.0
2011-12-28 10:20:00,6.78,6.78,6.77,6.77,300000.0,6.78,6.78,6.77,6.77,300000.0
2011-12-28 10:25:00,6.77,6.78,6.77,6.78,390000.0,6.77,6.78,6.77,6.78,390000.0
2011-12-28 10:30:00,6.78,6.79,6.78,6.78,415000.0,6.78,6.79,6.78,6.78,415000.0
2011-12-28 10:35:00,6.78,6.78,6.77,6.78,715000.0,6.78,6.78,6.77,6.78,715000.0
2011-12-28 10:40:00,6.78,6.78,6.78,6.78,270000.0,6.78,6.78,6.78,6.78,270000.0
2011-12-28 10:45:00,6.78,6.79,6.78,6.78,285000.0,6.78,6.79,6.78,6.78,285000.0
2011-12-28 10:50:00,6.78,6.78,6.78,6.78,105000.0,6.78,6.78,6.78,6.78,105000.0
2011-12-28 10:55:00,6.78,6.79,6.78,6.79,430000.0,6.78,6.79,6.78,6.79,430000.0
2011-12-28 11:00:00,6.79,6.79,6.79,6.79,80000.0,6.79,6.79,6.79,6.79,80000.0
2011-12-28 11:05:00,6.79,6.8,6.79,6.79,300000.0,6.79,6.8,6.79,6.79,300000.0
2011-12-28 11:10:00,6.8,6.8,6.78,6.79,190000.0,6.8,6.8,6.78,6.79,190000.0
2011-12-28 11:15:00,6.78,6.79,6.78,6.79,360000.0,6.78,6.79,6.78,6.79,360000.0
2011-12-28 11:20:00,6.79,6.79,6.79,6.79,265000.0,6.79,6.79,6.79,6.79,265000.0
2011-12-28 11:25:00,6.78,6.78,6.77,6.78,135000.0,6.78,6.78,6.77,6.78,135000.0
2011-12-28 11:30:00,6.78,6.78,6.78,6.78,55000.0,6.78,6.78,6.78,6.78,55000.0
2011-12-28 11:35:00,6.77,6.78,6.77,6.78,160000.0,6.77,6.78,6.77,6.78,160000.0
2011-12-28 11:40:00,6.78,6.79,6.78,6.78,250000.0,6.78,6.79,6.78,6.78,250000.0
2011-12-28 11:45:00,6.78,6.79,6.78,6.79,120000.0,6.78,6.79,6.78,6.79,120000.0
2011-12-28 11:50:00,6.79,6.79,6.79,6.79,90000.0,6.79,6.79,6.79,6.79,90000.0
2011-12-28 11:55:00,6.79,6.79,6.79,6.79,100000.0,6.79,6.79,6.79,6.79,100000.0
2011-12-28 12:00:00,6.79,6.81,6.79,6.81,315000.0,6.79,6.81,6.79,6.81,315000.0
2011-12-28 12:05:00,6.8,6.8,6.79,6.8,280000.0,6.8,6.8,6.79,6.8,280000.0
2011-12-28 12:10:00,6.8,6.81,6.8,6.8,110000.0,6.8,6.81,6.8,6.8,110000.0
2011-12-28 12:15:00,6.8,6.81,6.8,6.81,180000.0,6.8,6.81,6.8,6.81,180000.0
2011-12-28 12:20:00,6.8,6.8,6.8,6.8,80000.0,6.8,6.8,6.8,6.8,80000.0
2011-12-28 12:25:00,6.8,6.81,6.8,6.81,115000.0,6.8,6.81,6.8,6.81,115000.0
2011-12-28 12:30:00,6.8,6.81,6.8,6.81,125000.0,6.8,6.81,6.8,6.81,125000.0
2011-12-28 12:35:00,6.81,6.81,6.8,6.81,100000.0,6.81,6.81,6.8,6.81,100000.0
2011-12-28 12:40:00,6.81,6.81,6.8,6.8,70000.0,6.81,6.81,6.8,6.8,70000.0
2011-12-28 12:45:00,6.8,6.81,6.8,6.81,50000.0,6.8,6.81,6.8,6.81,50000.0
2011-12-28 12:50:00,6.8,6.81,6.8,6.8,165000.0,6.8,6.81,6.8,6.8,165000.0
2011-12-28 12:55:00,6.8,6.81,6.8,6.8,180000.0,6.8,6.81,6.8,6.8,180000.0
2011-12-28 13:00:00,6.8,6.8,6.8,6.8,230000.0,6.8,6.8,6.8,6.8,230000.0
2011-12-28 13:05:00,6.8,6.8,6.8,6.8,500000.0,6.8,6.8,6.8,6.8,500000.0
2011-12-28 13:10:00,6.8,6.8,6.8,6.8,205000.0,6.8,6.8,6.8,6.8,205000.0
2011-12-28 13:15:00,6.8,6.8,6.8,6.8,525000.0,6.8,6.8,6.8,6.8,525000.0
2011-12-28 13:20:00,6.8,6.8,6.79,6.8,140000.0,6.8,6.8,6.79,6.8,140000.0
2011-12-28 13:25:00,6.8,6.8,6.79,6.8,280000.0,6.8,6.8,6.79,6.8,280000.0
2011-12-28 13:30:00,6.8,6.8,6.8,6.8,570000.0,6.8,6.8,6.8,6.8,570000.0
2011-12-28 13:35:00,6.8,6.81,6.8,6.8,175000.0,6.8,6.81,6.8,6.8,175000.0
2011-12-28 13:40:00,6.81,6.81,6.8,6.81,125000.0,6.81,6.81,6.8,6.81,125000.0
2011-12-28 13:45:00,6.81,6.81,6.8,6.8,125000.0,6.81,6.81,6.8,6.8,125000.0
2011-12-28 13:50:00,6.8,6.81,6.8,6.8,55000.0,6.8,6.81,6.8,6.8,55000.0
2011-12-28 13:55:00,6.8,6.81,6.8,6.8,50000.0,6.8,6.81,6.8,6.8,50000.0
2011-12-28 14:00:00,6.8,6.81,6.8,6.8,105000.0,6.8,6.81,6.8,6.8,105000.0
2011-12-28 14:05:00,6.8,6.81,6.8,6.81,165000.0,6.8,6.81,6.8,6.81,165000.0
2011-12-28 14:10:00,6.81,6.81,6.8,6.81,125000.0,6.81,6.81,6.8,6.81,125000.0
2011-12-28 14:15:00,6.81,6.81,6.8,6.8,295000.0,6.81,6.81,6.8,6.8,295000.0
2011-12-28 14:20:00,6.8,6.8,6.79,6.8,165000.0,6.8,6.8,6.79,6.8,165000.0
2011-12-28 14:25:00,6.8,6.8,6.8,6.8,420000.0,6.8,6.8,6.8,6.8,420000.0
2011-12-28 14:30:00,6.8,6.8,6.8,6.8,210000.0,6.8,6.8,6.8,6.8,210000.0
2011-12-28 14:35:00,6.8,6.8,6.8,6.8,215000.0,6.8,6.8,6.8,6.8,215000.0
2011-12-28 14:40:00,6.79,6.8,6.79,6.8,105000.0,6.79,6.8,6.79,6.8,105000.0
2011-12-28 14:45:00,6.8,6.8,6.79,6.8,150000.0,6.8,6.8,6.79,6.8,150000.0
2011-12-28 14:50:00,6.8,6.8,6.8,6.8,145000.0,6.8,6.8,6.8,6.8,145000.0
2011-12-28 14:55:00,6.8,6.8,6.8,6.8,95000.0,6.8,6.8,6.8,6.8,95000.0
2011-12-28 15:00:00,6.8,6.8,6.8,6.8,130000.0,6.8,6.8,6.8,6.8,130000.0
2011-12-28 15:05:00,6.8,6.8,6.8,6.8,85000.0,6.8,6.8,6.8,6.8,85000.0
2011-12-28 15:10:00,6.8,6.8,6.8,6.8,135000.0,6.8,6.8,6.8,6.8,135000.0
2011-12-28 15:15:00,6.8,6.81,6.8,6.8,355000.0,6.8,6.81,6.8,6.8,355000.0
2011-12-28 15:20:00,6.8,6.8,6.79,6.79,385000.0,6.8,6.8,6.79,6.79,385000.0
2011-12-28 15:25:00,6.8,6.8,6.79,6.79,445000.0,6.8,6.8,6.79,6.79,445000.0
2011-12-28 15:30:00,6.79,6.8,6.79,6.8,620000.0,6.79,6.8,6.79,6.8,620000.0
2011-12-28 15:35:00,6.8,6.8,6.79,6.8,350000.0,6.8,6.8,6.79,6.8,350000.0
2011-12-28 15:40:00,6.8,6.8,6.8,6.8,295000.0,6.8,6.8,6.8,6.8,295000.0
2011-12-28 15:45:00,6.8,6.81,6.8,6.8,440000.0,6.8,6.81,6.8,6.8,440000.0
2011-12-28 15:50:00,6.8,6.8,6.8,6.8,475000.0,6.8,6.8,6.8,6.8,475000.0
2011-12-28 15:55:00,6.8,6.81,6.8,6.8,470000.0,6.8,6.81,6.8,6.8,470000.0
2011-12-29 09:30:00,6.8,6.82,6.8,6.81,250000.0,6.8,6.82,6.8,6.81,250000.0
2011-12-29 09:35:00,6.81,6.84,6.81,6.83,305000.0,6.81,6.84,6.81,6.83,305000.0
2011-12-29 09:40:00,6.83,6.83,6.81,6.81,195000.0,6.83,6.83,6.81,6.81,195000.0
2011-12-29 09:45:00,6.82,6.82,6.8,6.81,415000.0,6.82,6.82,6.8,6.81,415000.0
2011-12-29 09:50:00,6.81,6.82,6.8,6.82,175000.0,6.81,6.82,6.8,6.82,175000.0
2011-12-29 09:55:00,6.82,6.82,6.79,6.81,270000.0,6.82,6.82,6.79,6.81,270000.0
2011-12-29 10:00:00,6.8,6.81,6.8,6.81,75000.0,6.8,6.81,6.8,6.81,75000.0
2011-12-29 10:05:00,6.8,6.81,6.78,6.8,590000.0,6.8,6.81,6.78,6.8,590000.0
2011-12-29 10:10:00,6.8,6.8,6.78,6.79,380000.0,6.8,6.8,6.78,6.79,380000.0
2011-12-29 10:15:00,6.79,6.8,6.78,6.78,505000.0,6.79,6.8,6.78,6.78,505000.0
2011-12-29 10:20:00,6.78,6.79,6.78,6.78,360000.0,6.78,6.79,6.78,6.78,360000.0
2011-12-29 10:25:00,6.78,6.8,6.78,6.8,155000.0,6.78,6.8,6.78,6.8,155000.0
2011-12-29 10:30:00,6.79,6.8,6.79,6.8,250000.0,6.79,6.8,6.79,6.8,250000.0
2011-12-29 10:35:00,6.8,6.8,6.79,6.79,315000.0,6.8,6.8,6.79,6.79,315000.0
2011-12-29 10:40:00,6.8,6.8,6.78,6.78,705000.0,6.8,6.8,6.78,6.78,705000.0
2011-12-29 10:45:00,6.78,6.79,6.78,6.79,600000.0,6.78,6.79,6.78,6.79,600000.0
2011-12-29 10:50:00,6.78,6.78,6.77,6.78,395000.0,6.78,6.78,6.77,6.78,395000.0
2011-12-29 10:55:00,6.78,6.78,6.78,6.78,460000.0,6.78,6.78,6.78,6.78,460000.0
2011-12-29 11:00:00,6.79,6.79,6.79,6.79,80000.0,6.79,6.79,6.79,6.79,80000.0
2011-12-29 11:05:00,6.8,6.81,6.79,6.79,515000.0,6.8,6.81,6.79,6.79,515000.0
2011-12-29 11:10:00,6.8,6.8,6.8,6.8,65000.0,6.8,6.8,6.8,6.8,65000.0
2011-12-29 11:15:00,6.8,6.8,6.79,6.8,175000.0,6.8,6.8,6.79,6.8,175000.0
2011-12-29 11:20:00,6.8,6.8,6.8,6.8,45000.0,6.8,6.8,6.8,6.8,45000.0
2011-12-29 11:25:00,6.8,6.8,6.8,6.8,65000.0,6.8,6.8,6.8,6.8,65000.0
2011-12-29 11:30:00,6.79,6.81,6.79,6.8,125000.0,6.79,6.81,6.79,6.8,125000.0
2011-12-29 11:35:00,6.8,6.81,6.8,6.8,65000.0,6.8,6.81,6.8,6.8,65000.0
2011-12-29 11:40:00,6.8,6.81,6.8,6.81,85000.0,6.8,6.81,6.8,6.81,85000.0
2011-12-29 11:45:00,6.81,6.82,6.81,6.81,160000.0,6.81,6.82,6.81,6.81,160000.0
2011-12-29 11:50:00,6.81,6.81,6.81,6.81,40000.0,6.81,6.81,6.81,6.81,40000.0
2011-12-29 11:55:00,6.81,6.81,6.79,6.8,395000.0,6.81,6.81,6.79,6.8,395000.0
2011-12-29 12:00:00,6.81,6.81,6.8,6.8,100000.0,6.81,6.81,6.8,6.8,100000.0
2011-12-29 12:05:00,6.8,6.8,6.8,6.8,75000.0,6.8,6.8,6.8,6.8,75000.0
2011-12-29 12:10:00,6.8,6.81,6.8,6.81,15000.0,6.8,6.81,6.8,6.81,15000.0
2011-12-29 12:15:00,6.81,6.81,6.81,6.81,20000.0,6.81,6.81,6.81,6.81,20000.0
2011-12-29 12:20:00,6.81,6.81,6.8,6.8,70000.0,6.81,6.81,6.8,6.8,70000.0
2011-12-29 12:25:00,6.8,6.8,6.8,6.8,40000.0,6.8,6.8,6.8,6.8,40000.0
2011-12-29 12:30:00,6.8,6.8,6.8,6.8,25000.0,6.8,6.8,6.8,6.8,25000.0
2011-12-29 12:35:00,6.8,6.81,6.8,6.81,40000.0,6.8,6.81,6.8,6.81,40000.0
2011-12-29 12:40:00,6.81,6.81,6.8,6.8,15000.0,6.81,6.81,6.8,6.8,15000.0
2011-12-29 12:45:00,6.81,6.81,6.81,6.81,125000.0,6.81,6.81,6.81,6.81,125000.0
2011-12-29 12:50:00,6.81,6.81,6.81,6.81,20000.0,6.81,6.81,6.81,6.81,20000.0
2011-12-29 12:55:00,6.82,6.82,6.81,6.81,40000.0,6.82,6.82,6.81,6.81,40000.0
2011-12-29 13:00:00,6.81,6.82,6.81,6.82,90000.0,6.81,6.82,6.81,6.82,90000.0
2011-12-29 13:05:00,6.81,6.82,6.81,6.82,265000.0,6.81,6.82,6.81,6.82,265000.0
2011-12-29 13:10:00,6.82,6.82,6.82,6.82,55000.0,6.82,6.82,6.82,6.82,55000.0
2011-12-29 13:15:00,6.82,6.82,6.81,6.81,240000.0,6.82,6.82,6.81,6.81,240000.0
2011-12-29 13:20:00,6.81,6.82,6.81,6.82,70000.0,6.81,6.82,6.81,6.82,70000.0
2011-12-29 13:25:00,6.81,6.82,6.81,6.82,185000.0,6.81,6.82,6.81,6.82,185000.0
2011-12-29 13:30:00,6.82,6.82,6.82,6.82,160000.0,6.82,6.82,6.82,6.82,160000.0
2011-12-29 13:35:00,6.82,6.82,6.82,6.82,325000.0,6.82,6.82,6.82,6.82,325000.0
2011-12-29 13:40:00,6.82,6.82,6.81,6.81,165000.0,6.82,6.82,6.81,6.81,165000.0
2011-12-29 13:45:00,6.81,6.81,6.81,6.81,25000.0,6.81,6.81,6.81,6.81,25000.0
2011-12-29 13:50:00,6.81,6.82,6.81,6.82,110000.0,6.81,6.82,6.81,6.82,110000.0
2011-12-29 13:55:00,6.82,6.82,6.81,6.81,35000.0,6.82,6.82,6.81,6.81,35000.0
2011-12-29 14:00:00,6.81,6.82,6.81,6.81,75000.0,6.81,6.82,6.81,6.81,75000.0
2011-12-29 14:05:00,6.82,6.82,6.81,6.82,40000.0,6.82,6.82,6.81,6.82,40000.0
2011-12-29 14:10:00,6.82,6.82,6.82,6.82,125000.0,6.82,6.82,6.82,6.82,125000.0
2011-12-29 14:15:00,6.81,6.82,6.81,6.82,40000.0,6.81,6.82,6.81,6.82,40000.0
2011-12-29 14:20:00,6.81,6.82,6.81,6.82,35000.0,6.81,6.82,6.81,6.82,35000.0
2011-12-29 14:25:00,6.81,6.81,6.8,6.8,65000.0,6.81,6.81,6.8,6.8,65000.0
2011-12-29 14:30:00,6.81,6.81,6.81,6.81,80000.0,6.81,6.81,6.81,6.81,80000.0
2011-12-29 14:35:00,6.81,6.81,6.81,6.81,60000.0,6.81,6.81,6.81,6.81,60000.0
2011-12-29 14:40:00,6.81,6.81,6.81,6.81,65000.0,6.81,6.81,6.81,6.81,65000.0
2011-12-29 14:45:00,6.81,6.81,6.81,6.81,60000.0,6.81,6.81,6.81,6.81,60000.0
2011-12-29 14:50:00,6.81,6.81,6.8,6.81,195000.0,6.81,6.81,6.8,6.81,195000.0
2011-12-29 14:55:00,6.81,6.81,6.81,6.81,55000.0,6.81,6.81,6.81,6.81,55000.0
2011-12-29 15:00:00,6.81,6.81,6.8,6.81,160000.0,6.81,6.81,6.8,6.81,160000.0
2011-12-29 15:05:00,6.81,6.81,6.81,6.81,250000.0,6.81,6.81,6.81,6.81,250000.0
2011-12-29 15:10:00,6.81,6.81,6.81,6.81,70000.0,6.81,6.81,6.81,6.81,70000.0
2011-12-29 15:15:00,6.81,6.81,6.81,6.81,110000.0,6.81,6.81,6.81,6.81,110000.0
2011-12-29 15:20:00,6.81,6.81,6.81,6.81,220000.0,6.81,6.81,6.81,6.81,220000.0
2011-12-29 15:25:00,6.81,6.81,6.8,6.81,185000.0,6.81,6.81,6.8,6.81,185000.0
2011-12-29 15:30:00,6.81,6.81,6.81,6.81,180000.0,6.81,6.81,6.81,6.81,180000.0
2011-12-29 15:35:00,6.81,6.81,6.81,6.81,195000.0,6.81,6.81,6.81,6.81,195000.0
2011-12-29 15:40:00,6.81,6.82,6.81,6.82,130000.0,6.81,6.82,6.81,6.82,130000.0
2011-12-29 15:45:00,6.82,6.82,6.81,6.81,170000.0,6.82,6.82,6.81,6.81,170000.0
2011-12-29 15:50:00,6.81,6.82,6.81,6.82,215000.0,6.81,6.82,6.81,6.82,215000.0
2011-12-29 15:55:00,6.82,6.82,6.81,6.82,645000.0,6.82,6.82,6.81,6.82,645000.0
2011-12-30 09:30:00,6.82,6.82,6.79,6.82,295000.0,6.82,6.82,6.79,6.82,295000.0
2011-12-30 09:35:00,6.82,6.83,6.82,6.82,55000.0,6.82,6.83,6.82,6.82,55000.0
2011-12-30 09:40:00,6.82,6.82,6.81,6.81,25000.0,6.82,6.82,6.81,6.81,25000.0
2011-12-30 09:45:00,6.82,6.84,6.82,6.83,70000.0,6.82,6.84,6.82,6.83,70000.0
2011-12-30 09:50:00,6.83,6.83,6.82,6.82,50000.0,6.83,6.83,6.82,6.82,50000.0
2011-12-30 09:55:00,6.82,6.83,6.82,6.83,45000.0,6.82,6.83,6.82,6.83,45000.0
2011-12-30 10:00:00,6.83,6.83,6.82,6.82,95000.0,6.83,6.83,6.82,6.82,95000.0
2011-12-30 10:05:00,6.82,6.82,6.81,6.81,65000.0,6.82,6.82,6.81,6.81,65000.0
2011-12-30 10:10:00,6.81,6.81,6.8,6.8,115000.0,6.81,6.81,6.8,6.8,115000.0
2011-12-30 10:15:00,6.8,6.8,6.79,6.8,215000.0,6.8,6.8,6.79,6.8,215000.0
2011-12-30 10:20:00,6.81,6.81,6.8,6.8,50000.0,6.81,6.81,6.8,6.8,50000.0
2011-12-30 10:25:00,6.79,6.8,6.79,6.8,35000.0,6.79,6.8,6.79,6.8,35000.0
2011-12-30 10:30:00,6.79,6.8,6.79,6.79,205000.0,6.79,6.8,6.79,6.79,205000.0
2011-12-30 10:35:00,6.8,6.8,6.79,6.79,50000.0,6.8,6.8,6.79,6.79,50000.0
2011-12-30 10:40:00,6.79,6.79,6.79,6.79,305000.0,6.79,6.79,6.79,6.79,305000.0
2011-12-30 10:45:00,6.79,6.79,6.79,6.79,60000.0,6.79,6.79,6.79,6.79,60000.0
2011-12-30 10:50:00,6.79,6.79,6.78,6.79,160000.0,6.79,6.79,6.78,6.79,160000.0
2011-12-30 10:55:00,6.8,6.8,6.79,6.79,100000.0,6.8,6.8,6.79,6.79,100000.0
2011-12-30 11:00:00,6.8,6.8,6.79,6.79,60000.0,6.8,6.8,6.79,6.79,60000.0
2011-12-30 11:05:00,6.8,6.8,6.79,6.8,140000.0,6.8,6.8,6.79,6.8,140000.0
2011-12-30 11:10:00,6.79,6.79,6.79,6.79,35000.0,6.79,6.79,6.79,6.79,35000.0
2011-12-30 11:15:00,6.79,6.79,6.78,6.79,250000.0,6.79,6.79,6.78,6.79,250000.0
2011-12-30 11:20:00,6.79,6.79,6.78,6.78,175000.0,6.79,6.79,6.78,6.78,175000.0
2011-12-30 11:25:00,6.79,6.79,6.78,6.79,100000.0,6.79,6.79,6.78,6.79,100000.0
2011-12-30 11:30:00,6.79,6.79,6.78,6.78,115000.0,6.79,6.79,6.78,6.78,115000.0
2011-12-30 11:35:00,6.78,6.79,6.78,6.79,105000.0,6.78,6.79,6.78,6.79,105000.0
2011-12-30 11:40:00,6.79,6.8,6.79,6.8,375000.0,6.79,6.8,6.79,6.8,375000.0
2011-12-30 11:45:00,6.79,6.79,6.79,6.79,85000.0,6.79,6.79,6.79,6.79,85000.0
2011-12-30 11:50:00,6.79,6.79,6.79,6.79,85000.0,6.79,6.79,6.79,6.79,85000.0
2011-12-30 11:55:00,6.79,6.79,6.79,6.79,125000.0,6.79,6.79,6.79,6.79,125000.0
2011-12-30 12:00:00,6.79,6.79,6.79,6.79,170000.0,6.79,6.79,6.79,6.79,170000.0
2011-12-30 12:05:00,6.79,6.8,6.79,6.79,40000.0,6.79,6.8,6.79,6.79,40000.0
2011-12-30 12:10:00,6.79,6.79,6.79,6.79,40000.0,6.79,6.79,6.79,6.79,40000.0
2011-12-30 12:15:00,6.79,6.79,6.79,6.79,75000.0,6.79,6.79,6.79,6.79,75000.0
2011-12-30 12:20:00,6.79,6.79,6.79,6.79,50000.0,6.79,6.79,6.79,6.79,50000.0
2011-12-30 12:25:00,6.79,6.79,6.79,6.79,15000.0,6.79,6.79,6.79,6.79,15000.0
2011-12-30 12:30:00,6.79,6.79,6.79,6.79,40000.0,6.79,6.79,6.79,6.79,40000.0
2011-12-30 12:35:00,6.79,6.79,6.79,6.79,55000.0,6.79,6.79,6.79,6.79,55000.0
2011-12-30 12:40:00,6.79,6.79,6.79,6.79,120000.0,6.79,6.79,6.79,6.79,120000.0
2011-12-30 12:45:00,6.79,6.79,6.79,6.79,40000.0,6.79,6.79,6.79,6.79,40000.0
2011-12-30 12:50:00,6.79,6.79,6.79,6.79,30000.0,6.79,6.79,6.79,6.79,30000.0
2011-12-30 12:55:00,6.79,6.79,6.79,6.79,90000.0,6.79,6.79,6.79,6.79,90000.0
2011-12-30 13:00:00,6.79,6.79,6.79,6.79,40000.0,6.79,6.79,6.79,6.79,40000.0
2011-12-30 13:05:00,6.79,6.8,6.79,6.79,50000.0,6.79,6.8,6.79,6.79,50000.0
2011-12-30 13:10:00,6.79,6.79,6.79,6.79,50000.0,6.79,6.79,6.79,6.79,50000.0
2011-12-30 13:15:00,6.79,6.79,6.79,6.79,70000.0,6.79,6.79,6.79,6.79,70000.0
2011-12-30 13:20:00,6.79,6.79,6.79,6.79,25000.0,6.79,6.79,6.79,6.79,25000.0
2011-12-30 13:25:00,6.79,6.79,6.79,6.79,15000.0,6.79,6.79,6.79,6.79,15000.0
2011-12-30 13:30:00,6.79,6.79,6.79,6.79,90000.0,6.79,6.79,6.79,6.79,90000.0
2011-12-30 13:35:00,6.79,6.79,6.79,6.79,25000.0,6.79,6.79,6.79,6.79,25000.0
2011-12-30 13:40:00,6.79,6.79,6.79,6.79,0.0,6.79,6.79,6.79,6.79,0.0
2011-12-30 13:45:00,6.79,6.79,6.79,6.79,30000.0,6.79,6.79,6.79,6.79,30000.0
2011-12-30 13:50:00,6.79,6.79,6.79,6.79,45000.0,6.79,6.79,6.79,6.79,45000.0
2011-12-30 13:55:00,6.79,6.8,6.79,6.8,110000.0,6.79,6.8,6.79,6.8,110000.0
2011-12-30 14:00:00,6.79,6.8,6.79,6.8,245000.0,6.79,6.8,6.79,6.8,245000.0
2011-12-30 14:05:00,6.8,6.8,6.8,6.8,160000.0,6.8,6.8,6.8,6.8,160000.0
2011-12-30 14:10:00,6.8,6.8,6.8,6.8,25000.0,6.8,6.8,6.8,6.8,25000.0
2011-12-30 14:15:00,6.8,6.8,6.79,6.79,115000.0,6.8,6.8,6.79,6.79,115000.0
2011-12-30 14:20:00,6.79,6.79,6.78,6.79,130000.0,6.79,6.79,6.78,6.79,130000.0
2011-12-30 14:25:00,6.79,6.79,6.78,6.78,150000.0,6.79,6.79,6.78,6.78,150000.0
2011-12-30 14:30:00,6.79,6.79,6.78,6.79,145000.0,6.79,6.79,6.78,6.79,145000.0
2011-12-30 14:35:00,6.79,6.79,6.79,6.79,90000.0,6.79,6.79,6.79,6.79,90000.0
2011-12-30 14:40:00,6.79,6.79,6.79,6.79,60000.0,6.79,6.79,6.79,6.79,60000.0
2011-12-30 14:45:00,6.79,6.79,6.79,6.79,100000.0,6.79,6.79,6.79,6.79,100000.0
2011-12-30 14:50:00,6.79,6.79,6.79,6.79,150000.0,6.79,6.79,6.79,6.79,150000.0
2011-12-30 14:55:00,6.79,6.79,6.79,6.79,50000.0,6.79,6.79,6.79,6.79,50000.0
2011-12-30 15:00:00,6.79,6.8,6.79,6.8,375000.0,6.79,6.8,6.79,6.8,375000.0
2011-12-30 15:05:00,6.8,6.8,6.79,6.79,60000.0,6.8,6.8,6.79,6.79,60000.0
2011-12-30 15:10:00,6.8,6.8,6.79,6.8,60000.0,6.8,6.8,6.79,6.8,60000.0
2011-12-30 15:15:00,6.8,6.8,6.79,6.79,160000.0,6.8,6.8,6.79,6.79,160000.0
2011-12-30 15:20:00,6.79,6.79,6.79,6.79,90000.0,6.79,6.79,6.79,6.79,90000.0
2011-12-30 15:25:00,6.79,6.79,6.79,6.79,175000.0,6.79,6.79,6.79,6.79,175000.0
2011-12-30 15:30:00,6.79,6.79,6.79,6.79,235000.0,6.79,6.79,6.79,6.79,235000.0
2011-12-30 15:35:00,6.78,6.79,6.77,6.79,695000.0,6.78,6.79,6.77,6.79,695000.0
2011-12-30 15:40:00,6.78,6.79,6.78,6.78,145000.0,6.78,6.79,6.78,6.78,145000.0
2011-12-30 15:45:00,6.78,6.78,6.77,6.77,455000.0,6.78,6.78,6.77,6.77,455000.0
2011-12-30 15:50:00,6.77,6.78,6.77,6.78,345000.0,6.77,6.78,6.77,6.78,345000.0
2011-12-30 15:55:00,6.77,6.78,6.76,6.76,780000.0,6.77,6.78,6.76,6.76,780000.0
2012-01-03 09:30:00,6.87,6.91,6.86,6.91,1140000.0,6.87,6.91,6.86,6.91,1140000.0
2012-01-03 09:35:00,6.91,6.92,6.91,6.91,935000.0,6.91,6.92,6.91,6.91,935000.0
2012-01-03 09:40:00,6.91,6.92,6.91,6.91,435000.0,6.91,6.92,6.91,6.91,435000.0
2012-01-03 09:45:00,6.92,6.93,6.91,6.93,755000.0,6.92,6.93,6.91,6.93,755000.0
2012-01-03 09:50:00,6.94,6.94,6.92,6.92,655000.0,6.94,6.94,6.92,6.92,655000.0
2012-01-03 09:55:00,6.92,6.93,6.92,6.92,735000.0,6.92,6.93,6.92,6.92,735000.0
2012-01-03 10:00:00,6.93,6.95,6.92,6.94,615000.0,6.93,6.95,6.92,6.94,615000.0
2012-01-03 10:05:00,6.94,6.99,6.94,6.99,1285000.0,6.94,6.99,6.94,6.99,1285000.0
2012-01-03 10:10:00,6.98,6.98,6.96,6.97,830000.0,6.98,6.98,6.96,6.97,830000.0
2012-01-03 10:15:00,6.97,6.98,6.97,6.98,575000.0,6.97,6.98,6.97,6.98,575000.0
2012-01-03 10:20:00,6.98,6.99,6.97,6.97,400000.0,6.98,6.99,6.97,6.97,400000.0
2012-01-03 10:25:00,6.97,6.98,6.96,6.98,670000.0,6.97,6.98,6.96,6.98,670000.0
2012-01-03 10:30:00,6.98,6.98,6.97,6.98,1015000.0,6.98,6.98,6.97,6.98,1015000.0
2012-01-03 10:35:00,6.98,6.99,6.98,6.99,525000.0,6.98,6.99,6.98,6.99,525000.0
2012-01-03 10:40:00,6.99,7.0,6.99,7.0,1440000.0,6.99,7.0,6.99,7.0,1440000.0
2012-01-03 10:45:00,7.0,7.01,6.99,6.99,1055000.0,7.0,7.01,6.99,6.99,1055000.0
2012-01-03 10:50:00,6.99,7.0,6.98,6.99,570000.0,6.99,7.0,6.98,6.99,570000.0
2012-01-03 10:55:00,6.98,6.99,6.98,6.99,390000.0,6.98,6.99,6.98,6.99,390000.0
2012-01-03 11:00:00,6.99,6.99,6.98,6.99,545000.0,6.99,6.99,6.98,6.99,545000.0
2012-01-03 11:05:00,6.99,6.99,6.98,6.98,515000.0,6.99,6.99,6.98,6.98,515000.0
2012-01-03 11:10:00,6.98,6.98,6.97,6.97,355000.0,6.98,6.98,6.97,6.97,355000.0
2012-01-03 11:15:00,6.97,6.97,6.97,6.97,185000.0,6.97,6.97,6.97,6.97,185000.0
2012-01-03 11:20:00,6.97,6.97,6.96,6.97,265000.0,6.97,6.97,6.96,6.97,265000.0
2012-01-03 11:25:00,6.97,6.98,6.97,6.97,220000.0,6.97,6.98,6.97,6.97,220000.0
2012-01-03 11:30:00,6.97,6.98,6.97,6.97,255000.0,6.97,6.98,6.97,6.97,255000.0
2012-01-03 11:35:00,6.97,6.97,6.94,6.96,790000.0,6.97,6.97,6.94,6.96,790000.0
2012-01-03 11:40:00,6.95,6.95,6.93,6.93,750000.0,6.95,6.95,6.93,6.93,750000.0
2012-01-03 11:45:00,6.93,6.93,6.93,6.93,400000.0,6.93,6.93,6.93,6.93,400000.0
2012-01-03 11:50:00,6.93,6.94,6.93,6.93,130000.0,6.93,6.94,6.93,6.93,130000.0
2012-01-03 11:55:00,6.93,6.94,6.93,6.94,185000.0,6.93,6.94,6.93,6.94,185000.0
2012-01-03 12:00:00,6.94,6.94,6.92,6.93,295000.0,6.94,6.94,6.92,6.93,295000.0
2012-01-03 12:05:00,6.93,6.93,6.93,6.93,100000.0,6.93,6.93,6.93,6.93,100000.0
2012-01-03 12:10:00,6.93,6.93,6.92,6.92,240000.0,6.93,6.93,6.92,6.92,240000.0
2012-01-03 12:15:00,6.92,6.92,6.91,6.92,205000.0,6.92,6.92,6.91,6.92,205000.0
2012-01-03 12:20:00,6.92,6.93,6.91,6.91,160000.0,6.92,6.93,6.91,6.91,160000.0
2012-01-03 12:25:00,6.91,6.92,6.91,6.92,250000.0,6.91,6.92,6.91,6.92,250000.0
2012-01-03 12:30:00,6.92,6.92,6.9,6.91,395000.0,6.92,6.92,6.9,6.91,395000.0
2012-01-03 12:35:00,6.91,6.91,6.89,6.89,340000.0,6.91,6.91,6.89,6.89,340000.0
2012-01-03 12:40:00,6.89,6.9,6.89,6.9,265000.0,6.89,6.9,6.89,6.9,265000.0
2012-01-03 12:45:00,6.9,6.9,6.89,6.9,285000.0,6.9,6.9,6.89,6.9,285000.0
2012-01-03 12:50:00,6.9,6.91,6.89,6.9,235000.0,6.9,6.91,6.89,6.9,235000.0
2012-01-03 12:55:00,6.9,6.91,6.89,6.9,200000.0,6.9,6.91,6.89,6.9,200000.0
2012-01-03 13:00:00,6.9,6.91,6.9,6.9,110000.0,6.9,6.91,6.9,6.9,110000.0
2012-01-03 13:05:00,6.9,6.9,6.89,6.89,160000.0,6.9,6.9,6.89,6.89,160000.0
2012-01-03 13:10:00,6.9,6.9,6.88,6.89,265000.0,6.9,6.9,6.88,6.89,265000.0
2012-01-03 13:15:00,6.89,6.89,6.88,6.89,190000.0,6.89,6.89,6.88,6.89,190000.0
2012-01-03 13:20:00,6.89,6.89,6.88,6.88,215000.0,6.89,6.89,6.88,6.88,215000.0
2012-01-03 13:25:00,6.88,6.88,6.88,6.88,135000.0,6.88,6.88,6.88,6.88,135000.0
2012-01-03 13:30:00,6.88,6.88,6.88,6.88,95000.0,6.88,6.88,6.88,6.88,95000.0
2012-01-03 13:35:00,6.88,6.88,6.87,6.87,160000.0,6.88,6.88,6.87,6.87,160000.0
2012-01-03 13:40:00,6.87,6.88,6.87,6.88,335000.0,6.87,6.88,6.87,6.88,335000.0
2012-01-03 13:45:00,6.88,6.88,6.88,6.88,130000.0,6.88,6.88,6.88,6.88,130000.0
2012-01-03 13:50:00,6.88,6.88,6.87,6.88,420000.0,6.88,6.88,6.87,6.88,420000.0
2012-01-03 13:55:00,6.87,6.88,6.87,6.88,305000.0,6.87,6.88,6.87,6.88,305000.0
2012-01-03 14:00:00,6.88,6.89,6.88,6.89,425000.0,6.88,6.89,6.88,6.89,425000.0
2012-01-03 14:05:00,6.88,6.89,6.88,6.89,250000.0,6.88,6.89,6.88,6.89,250000.0
2012-01-03 14:10:00,6.89,6.9,6.89,6.9,170000.0,6.89,6.9,6.89,6.9,170000.0
2012-01-03 14:15:00,6.9,6.9,6.88,6.89,200000.0,6.9,6.9,6.88,6.89,200000.0
2012-01-03 14:20:00,6.89,6.89,6.89,6.89,50000.0,6.89,6.89,6.89,6.89,50000.0
2012-01-03 14:25:00,6.89,6.9,6.89,6.9,235000.0,6.89,6.9,6.89,6.9,235000.0
2012-01-03 14:30:00,6.9,6.9,6.89,6.9,150000.0,6.9,6.9,6.89,6.9,150000.0
2012-01-03 14:35:00,6.89,6.9,6.89,6.9,255000.0,6.89,6.9,6.89,6.9,255000.0
2012-01-03 14:40:00,6.89,6.89,6.88,6.89,330000.0,6.89,6.89,6.88,6.89,330000.0
2012-01-03 14:45:00,6.88,6.89,6.88,6.88,335000.0,6.88,6.89,6.88,6.88,335000.0
2012-01-03 14:50:00,6.88,6.89,6.88,6.88,300000.0,6.88,6.89,6.88,6.88,300000.0
2012-01-03 14:55:00,6.88,6.89,6.88,6.89,210000.0,6.88,6.89,6.88,6.89,210000.0
2012-01-03 15:00:00,6.89,6.89,6.88,6.88,230000.0,6.89,6.89,6.88,6.88,230000.0
2012-01-03 15:05:00,6.88,6.88,6.88,6.88,240000.0,6.88,6.88,6.88,6.88,240000.0
2012-01-03 15:10:00,6.88,6.88,6.86,6.86,645000.0,6.88,6.88,6.86,6.86,645000.0
2012-01-03 15:15:00,6.86,6.86,6.85,6.85,505000.0,6.86,6.86,6.85,6.85,505000.0
2012-01-03 15:20:00,6.85,6.86,6.85,6.85,285000.0,6.85,6.86,6.85,6.85,285000.0
2012-01-03 15:25:00,6.85,6.86,6.84,6.84,310000.0,6.85,6.86,6.84,6.84,310000.0
2012-01-03 15:30:00,6.84,6.85,6.84,6.85,335000.0,6.84,6.85,6.84,6.85,335000.0
2012-01-03 15:35:00,6.84,6.84,6.84,6.84,530000.0,6.84,6.84,6.84,6.84,530000.0
2012-01-03 15:40:00,6.84,6.87,6.84,6.86,365000.0,6.84,6.87,6.84,6.86,365000.0
2012-01-03 15:45:00,6.86,6.87,6.83,6.84,635000.0,6.86,6.87,6.83,6.84,635000.0
2012-01-03 15:50:00,6.83,6.84,6.8,6.81,1705000.0,6.83,6.84,6.8,6.81,1705000.0
2012-01-03 15:55:00,6.81,6.83,6.81,6.82,1345000.0,6.81,6.83,6.81,6.82,1345000.0
2012-01-04 09:30:00,6.92,6.94,6.9,6.93,1885000.0,6.92,6.94,6.9,6.93,1885000.0
2012-01-04 09:35:00,6.92,6.95,6.9,6.94,1365000.0,6.92,6.95,6.9,6.94,1365000.0
2012-01-04 09:40:00,6.94,6.95,6.92,6.93,550000.0,6.94,6.95,6.92,6.93,550000.0
2012-01-04 09:45:00,6.93,6.94,6.93,6.94,625000.0,6.93,6.94,6.93,6.94,625000.0
2012-01-04 09:50:00,6.94,6.97,6.91,6.96,1640000.0,6.94,6.97,6.91,6.96,1640000.0
2012-01-04 09:55:00,6.97,6.99,6.97,6.99,995000.0,6.97,6.99,6.97,6.99,995000.0
2012-01-04 10:00:00,6.98,6.99,6.97,6.98,770000.0,6.98,6.99,6.97,6.98,770000.0
2012-01-04 10:05:00,6.98,7.0,6.98,6.99,520000.0,6.98,7.0,6.98,6.99,520000.0
2012-01-04 10:10:00,6.99,7.0,6.98,7.0,840000.0,6.99,7.0,6.98,7.0,840000.0
2012-01-04 10:15:00,7.0,7.0,6.95,6.95,1445000.0,7.0,7.0,6.95,6.95,1445000.0
2012-01-04 10:20:00,6.96,6.97,6.96,6.97,540000.0,6.96,6.97,6.96,6.97,540000.0
2012-01-04 10:25:00,6.97,6.98,6.97,6.98,455000.0,6.97,6.98,6.97,6.98,455000.0
2012-01-04 10:30:00,6.97,6.98,6.96,6.98,490000.0,6.97,6.98,6.96,6.98,490000.0
2012-01-04 10:35:00,6.98,6.98,6.96,6.97,435000.0,6.98,6.98,6.96,6.97,435000.0
2012-01-04 10:40:00,6.96,6.97,6.96,6.97,325000.0,6.96,6.97,6.96,6.97,325000.0
2012-01-04 10:45:00,6.96,6.97,6.95,6.96,585000.0,6.96,6.97,6.95,6.96,585000.0
2012-01-04 10:50:00,6.96,6.97,6.96,6.97,475000.0,6.96,6.97,6.96,6.97,475000.0
2012-01-04 10:55:00,6.96,6.98,6.96,6.98,485000.0,6.96,6.98,6.96,6.98,485000.0
2012-01-04 11:00:00,6.98,6.99,6.98,6.99,320000.0,6.98,6.99,6.98,6.99,320000.0
2012-01-04 11:05:00,6.99,6.99,6.98,6.98,330000.0,6.99,6.99,6.98,6.98,330000.0
2012-01-04 11:10:00,6.98,6.98,6.98,6.98,225000.0,6.98,6.98,6.98,6.98,225000.0
2012-01-04 11:15:00,6.98,6.99,6.98,6.99,425000.0,6.98,6.99,6.98,6.99,425000.0
2012-01-04 11:20:00,6.99,7.0,6.99,6.99,785000.0,6.99,7.0,6.99,6.99,785000.0
2012-01-04 11:25:00,6.99,7.0,6.99,7.0,235000.0,6.99,7.0,6.99,7.0,235000.0
2012-01-04 11:30:00,6.99,6.99,6.98,6.98,165000.0,6.99,6.99,6.98,6.98,165000.0
2012-01-04 11:35:00,6.99,6.99,6.99,6.99,445000.0,6.99,6.99,6.99,6.99,445000.0
2012-01-04 11:40:00,6.99,6.99,6.98,6.98,240000.0,6.99,6.99,6.98,6.98,240000.0
2012-01-04 11:45:00,6.98,6.99,6.98,6.98,275000.0,6.98,6.99,6.98,6.98,275000.0
2012-01-04 11:50:00,6.98,6.98,6.97,6.98,325000.0,6.98,6.98,6.97,6.98,325000.0
2012-01-04 11:55:00,6.98,6.98,6.97,6.98,370000.0,6.98,6.98,6.97,6.98,370000.0
2012-01-04 12:00:00,6.98,6.98,6.98,6.98,135000.0,6.98,6.98,6.98,6.98,135000.0
2012-01-04 12:05:00,6.98,6.98,6.98,6.98,370000.0,6.98,6.98,6.98,6.98,370000.0
2012-01-04 12:10:00,6.97,6.98,6.97,6.98,220000.0,6.97,6.98,6.97,6.98,220000.0
2012-01-04 12:15:00,6.98,6.99,6.98,6.98,510000.0,6.98,6.99,6.98,6.98,510000.0
2012-01-04 12:20:00,6.98,6.98,6.97,6.97,310000.0,6.98,6.98,6.97,6.97,310000.0
2012-01-04 12:25:00,6.96,6.97,6.96,6.97,115000.0,6.96,6.97,6.96,6.97,115000.0
2012-01-04 12:30:00,6.97,6.98,6.97,6.97,165000.0,6.97,6.98,6.97,6.97,165000.0
2012-01-04 12:35:00,6.97,6.97,6.97,6.97,290000.0,6.97,6.97,6.97,6.97,290000.0
2012-01-04 12:40:00,6.97,6.98,6.97,6.97,275000.0,6.97,6.98,6.97,6.97,275000.0
2012-01-04 12:45:00,6.97,6.98,6.97,6.98,70000.0,6.97,6.98,6.97,6.98,70000.0
2012-01-04 12:50:00,6.98,6.98,6.98,6.98,235000.0,6.98,6.98,6.98,6.98,235000.0
2012-01-04 12:55:00,6.98,6.98,6.98,6.98,150000.0,6.98,6.98,6.98,6.98,150000.0
2012-01-04 13:00:00,6.97,6.98,6.97,6.98,315000.0,6.97,6.98,6.97,6.98,315000.0
2012-01-04 13:05:00,6.98,6.98,6.98,6.98,325000.0,6.98,6.98,6.98,6.98,325000.0
2012-01-04 13:10:00,6.98,6.98,6.98,6.98,100000.0,6.98,6.98,6.98,6.98,100000.0
2012-01-04 13:15:00,6.98,6.98,6.97,6.98,630000.0,6.98,6.98,6.97,6.98,630000.0
2012-01-04 13:20:00,6.98,6.98,6.97,6.97,335000.0,6.98,6.98,6.97,6.97,335000.0
2012-01-04 13:25:00,6.97,6.98,6.97,6.98,220000.0,6.97,6.98,6.97,6.98,220000.0
2012-01-04 13:30:00,6.97,6.98,6.97,6.97,115000.0,6.97,6.98,6.97,6.97,115000.0
2012-01-04 13:35:00,6.97,6.98,6.97,6.98,90000.0,6.97,6.98,6.97,6.98,90000.0
2012-01-04 13:40:00,6.97,6.98,6.97,6.97,35000.0,6.97,6.98,6.97,6.97,35000.0
2012-01-04 13:45:00,6.97,6.98,6.97,6.98,165000.0,6.97,6.98,6.97,6.98,165000.0
2012-01-04 13:50:00,6.97,6.98,6.97,6.98,200000.0,6.97,6.98,6.97,6.98,200000.0
2012-01-04 13:55:00,6.98,6.98,6.98,6.98,750000.0,6.98,6.98,6.98,6.98,750000.0
2012-01-04 14:00:00,6.98,6.98,6.98,6.98,175000.0,6.98,6.98,6.98,6.98,175000.0
2012-01-04 14:05:00,6.98,6.98,6.97,6.98,410000.0,6.98,6.98,6.97,6.98,410000.0
2012-01-04 14:10:00,6.98,6.98,6.97,6.97,195000.0,6.98,6.98,6.97,6.97,195000.0
2012-01-04 14:15:00,6.97,6.98,6.97,6.97,155000.0,6.97,6.98,6.97,6.97,155000.0
2012-01-04 14:20:00,6.98,6.98,6.97,6.97,135000.0,6.98,6.98,6.97,6.97,135000.0
2012-01-04 14:25:00,6.97,6.98,6.97,6.98,85000.0,6.97,6.98,6.97,6.98,85000.0
2012-01-04 14:30:00,6.98,6.98,6.98,6.98,255000.0,6.98,6.98,6.98,6.98,255000.0
2012-01-04 14:35:00,6.98,6.98,6.97,6.98,300000.0,6.98,6.98,6.97,6.98,300000.0
2012-01-04 14:40:00,6.98,6.98,6.97,6.98,235000.0,6.98,6.98,6.97,6.98,235000.0
2012-01-04 14:45:00,6.98,6.98,6.97,6.97,270000.0,6.98,6.98,6.97,6.97,270000.0
2012-01-04 14:50:00,6.97,6.98,6.97,6.98,335000.0,6.97,6.98,6.97,6.98,335000.0
2012-01-04 14:55:00,6.98,6.98,6.98,6.98,105000.0,6.98,6.98,6.98,6.98,105000.0
2012-01-04 15:00:00,6.98,6.98,6.97,6.97,240000.0,6.98,6.98,6.97,6.97,240000.0
2012-01-04 15:05:00,6.97,6.97,6.97,6.97,135000.0,6.97,6.97,6.97,6.97,135000.0
2012-01-04 15:10:00,6.97,6.98,6.97,6.98,240000.0,6.97,6.98,6.97,6.98,240000.0
2012-01-04 15:15:00,6.98,6.98,6.97,6.98,175000.0,6.98,6.98,6.97,6.98,175000.0
2012-01-04 15:20:00,6.98,6.98,6.98,6.98,375000.0,6.98,6.98,6.98,6.98,375000.0
2012-01-04 15:25:00,6.98,6.98,6.98,6.98,620000.0,6.98,6.98,6.98,6.98,620000.0
2012-01-04 15:30:00,6.98,6.98,6.98,6.98,560000.0,6.98,6.98,6.98,6.98,560000.0
2012-01-04 15:35:00,6.98,6.99,6.98,6.99,610000.0,6.98,6.99,6.98,6.99,610000.0
2012-01-04 15:40:00,6.99,6.99,6.98,6.99,1460000.0,6.99,6.99,6.98,6.99,1460000.0
2012-01-04 15:45:00,6.99,6.99,6.98,6.98,560000.0,6.99,6.99,6.98,6.98,560000.0
2012-01-04 15:50:00,6.98,6.99,6.98,6.99,780000.0,6.98,6.99,6.98,6.99,780000.0
2012-01-04 15:55:00,6.99,6.99,6.97,6.97,1350000.0,6.99,6.99,6.97,6.97,1350000.0
2012-01-05 09:30:00,6.94,6.97,6.91,6.92,1250000.0,6.94,6.97,6.91,6.92,1250000.0
2012-01-05 09:35:00,6.92,6.93,6.9,6.91,1065000.0,6.92,6.93,6.9,6.91,1065000.0
2012-01-05 09:40:00,6.92,6.92,6.9,6.91,560000.0,6.92,6.92,6.9,6.91,560000.0
2012-01-05 09:45:00,6.91,6.92,6.9,6.9,540000.0,6.91,6.92,6.9,6.9,540000.0
2012-01-05 09:50:00,6.91,6.93,6.9,6.92,265000.0,6.91,6.93,6.9,6.92,265000.0
2012-01-05 09:55:00,6.92,6.94,6.92,6.94,410000.0,6.92,6.94,6.92,6.94,410000.0
2012-01-05 10:00:00,6.93,6.94,6.92,6.94,340000.0,6.93,6.94,6.92,6.94,340000.0
2012-01-05 10:05:00,6.93,6.94,6.91,6.94,775000.0,6.93,6.94,6.91,6.94,775000.0
2012-01-05 10:10:00,6.93,6.94,6.92,6.93,200000.0,6.93,6.94,6.92,6.93,200000.0
2012-01-05 10:15:00,6.94,6.95,6.93,6.94,395000.0,6.94,6.95,6.93,6.94,395000.0
2012-01-05 10:20:00,6.93,6.93,6.91,6.92,535000.0,6.93,6.93,6.91,6.92,535000.0
2012-01-05 10:25:00,6.92,6.93,6.91,6.92,200000.0,6.92,6.93,6.91,6.92,200000.0
2012-01-05 10:30:00,6.91,6.92,6.9,6.91,590000.0,6.91,6.92,6.9,6.91,590000.0
2012-01-05 10:35:00,6.92,6.93,6.91,6.92,425000.0,6.92,6.93,6.91,6.92,425000.0
2012-01-05 10:40:00,6.92,6.93,6.91,6.91,330000.0,6.92,6.93,6.91,6.91,330000.0
2012-01-05 10:45:00,6.92,6.93,6.9,6.9,810000.0,6.92,6.93,6.9,6.9,810000.0
2012-01-05 10:50:00,6.9,6.9,6.86,6.86,1135000.0,6.9,6.9,6.86,6.86,1135000.0
2012-01-05 10:55:00,6.86,6.87,6.85,6.86,645000.0,6.86,6.87,6.85,6.86,645000.0
2012-01-05 11:00:00,6.87,6.87,6.86,6.87,305000.0,6.87,6.87,6.86,6.87,305000.0
2012-01-05 11:05:00,6.88,6.89,6.86,6.86,405000.0,6.88,6.89,6.86,6.86,405000.0
2012-01-05 11:10:00,6.86,6.88,6.86,6.87,275000.0,6.86,6.88,6.86,6.87,275000.0
2012-01-05 11:15:00,6.88,6.88,6.87,6.88,145000.0,6.88,6.88,6.87,6.88,145000.0
2012-01-05 11:20:00,6.88,6.9,6.88,6.89,105000.0,6.88,6.9,6.88,6.89,105000.0
2012-01-05 11:25:00,6.9,6.9,6.89,6.9,305000.0,6.9,6.9,6.89,6.9,305000.0
2012-01-05 11:30:00,6.9,6.93,6.9,6.92,450000.0,6.9,6.93,6.9,6.92,450000.0
2012-01-05 11:35:00,6.93,6.93,6.91,6.91,370000.0,6.93,6.93,6.91,6.91,370000.0
2012-01-05 11:40:00,6.91,6.92,6.91,6.92,365000.0,6.91,6.92,6.91,6.92,365000.0
2012-01-05 11:45:00,6.92,6.92,6.91,6.92,125000.0,6.92,6.92,6.91,6.92,125000.0
2012-01-05 11:50:00,6.93,6.93,6.92,6.92,140000.0,6.93,6.93,6.92,6.92,140000.0
2012-01-05 11:55:00,6.92,6.92,6.92,6.92,60000.0,6.92,6.92,6.92,6.92,60000.0
2012-01-05 12:00:00,6.92,6.93,6.91,6.92,355000.0,6.92,6.93,6.91,6.92,355000.0
2012-01-05 12:05:00,6.92,6.92,6.91,6.92,245000.0,6.92,6.92,6.91,6.92,245000.0
2012-01-05 12:10:00,6.92,6.92,6.91,6.92,280000.0,6.92,6.92,6.91,6.92,280000.0
2012-01-05 12:15:00,6.92,6.93,6.92,6.92,35000.0,6.92,6.93,6.92,6.92,35000.0
2012-01-05 12:20:00,6.92,6.93,6.92,6.92,130000.0,6.92,6.93,6.92,6.92,130000.0
2012-01-05 12:25:00,6.93,6.93,6.92,6.92,120000.0,6.93,6.93,6.92,6.92,120000.0
2012-01-05 12:30:00,6.92,6.93,6.92,6.92,245000.0,6.92,6.93,6.92,6.92,245000.0
2012-01-05 12:35:00,6.92,6.92,6.92,6.92,55000.0,6.92,6.92,6.92,6.92,55000.0
2012-01-05 12:40:00,6.92,6.94,6.92,6.93,220000.0,6.92,6.94,6.92,6.93,220000.0
2012-01-05 12:45:00,6.93,6.94,6.93,6.94,165000.0,6.93,6.94,6.93,6.94,165000.0
2012-01-05 12:50:00,6.94,6.94,6.93,6.93,290000.0,6.94,6.94,6.93,6.93,290000.0
2012-01-05 12:55:00,6.93,6.95,6.93,6.95,215000.0,6.93,6.95,6.93,6.95,215000.0
2012-01-05 13:00:00,6.95,6.95,6.94,6.94,220000.0,6.95,6.95,6.94,6.94,220000.0
2012-01-05 13:05:00,6.95,6.96,6.95,6.96,170000.0,6.95,6.96,6.95,6.96,170000.0
2012-01-05 13:10:00,6.96,6.96,6.96,6.96,220000.0,6.96,6.96,6.96,6.96,220000.0
2012-01-05 13:15:00,6.97,6.97,6.96,6.96,155000.0,6.97,6.97,6.96,6.96,155000.0
2012-01-05 13:20:00,6.96,6.97,6.96,6.97,310000.0,6.96,6.97,6.96,6.97,310000.0
2012-01-05 13:25:00,6.97,6.97,6.97,6.97,255000.0,6.97,6.97,6.97,6.97,255000.0
2012-01-05 13:30:00,6.97,6.98,6.97,6.98,350000.0,6.97,6.98,6.97,6.98,350000.0
2012-01-05 13:35:00,6.98,7.0,6.98,7.0,965000.0,6.98,7.0,6.98,7.0,965000.0
2012-01-05 13:40:00,7.0,7.04,7.0,7.02,1480000.0,7.0,7.04,7.0,7.02,1480000.0
2012-01-05 13:45:00,7.02,7.02,7.0,7.01,600000.0,7.02,7.02,7.0,7.01,600000.0
2012-01-05 13:50:00,7.01,7.01,7.01,7.01,145000.0,7.01,7.01,7.01,7.01,145000.0
2012-01-05 13:55:00,7.01,7.01,6.99,6.99,420000.0,7.01,7.01,6.99,6.99,420000.0
2012-01-05 14:00:00,6.99,7.0,6.99,7.0,110000.0,6.99,7.0,6.99,7.0,110000.0
2012-01-05 14:05:00,7.0,7.01,6.99,7.01,165000.0,7.0,7.01,6.99,7.01,165000.0
2012-01-05 14:10:00,7.01,7.01,7.0,7.0,100000.0,7.01,7.01,7.0,7.0,100000.0
2012-01-05 14:15:00,7.0,7.0,6.99,7.0,360000.0,7.0,7.0,6.99,7.0,360000.0
2012-01-05 14:20:00,7.0,7.0,6.99,6.99,75000.0,7.0,7.0,6.99,6.99,75000.0
2012-01-05 14:25:00,6.99,7.0,6.99,7.0,170000.0,6.99,7.0,6.99,7.0,170000.0
2012-01-05 14:30:00,7.0,7.0,7.0,7.0,150000.0,7.0,7.0,7.0,7.0,150000.0
2012-01-05 14:35:00,7.0,7.0,7.0,7.0,555000.0,7.0,7.0,7.0,7.0,555000.0
2012-01-05 14:40:00,6.99,7.0,6.99,7.0,795000.0,6.99,7.0,6.99,7.0,795000.0
2012-01-05 14:45:00,7.0,7.0,6.99,6.99,490000.0,7.0,7.0,6.99,6.99,490000.0
2012-01-05 14:50:00,6.99,7.0,6.99,7.0,295000.0,6.99,7.0,6.99,7.0,295000.0
2012-01-05 14:55:00,7.0,7.01,6.99,6.99,405000.0,7.0,7.01,6.99,6.99,405000.0
2012-01-05 15:00:00,6.99,7.0,6.98,7.0,390000.0,6.99,7.0,6.98,7.0,390000.0
2012-01-05 15:05:00,7.0,7.0,6.99,7.0,330000.0,7.0,7.0,6.99,7.0,330000.0
2012-01-05 15:10:00,7.0,7.0,6.99,7.0,225000.0,7.0,7.0,6.99,7.0,225000.0
2012-01-05 15:15:00,7.0,7.0,6.99,7.0,425000.0,7.0,7.0,6.99,7.0,425000.0
2012-01-05 15:20:00,7.0,7.0,6.99,7.0,370000.0,7.0,7.0,6.99,7.0,370000.0
2012-01-05 15:25:00,7.0,7.0,6.99,6.99,380000.0,7.0,7.0,6.99,6.99,380000.0
2012-01-05 15:30:00,6.99,7.0,6.99,7.0,350000.0,6.99,7.0,6.99,7.0,350000.0
2012-01-05 15:35:00,7.0,7.01,7.0,7.01,300000.0,7.0,7.01,7.0,7.01,300000.0
2012-01-05 15:40:00,7.01,7.01,6.98,7.0,925000.0,7.01,7.01,6.98,7.0,925000.0
2012-01-05 15:45:00,7.0,7.01,7.0,7.01,380000.0,7.0,7.01,7.0,7.01,380000.0
2012-01-05 15:50:00,7.01,7.01,7.0,7.01,495000.0,7.01,7.01,7.0,7.01,495000.0
2012-01-05 15:55:00,7.01,7.02,7.0,7.0,2030000.0,7.01,7.02,7.0,7.0,2030000.0
2012-01-06 09:30:00,6.98,6.98,6.95,6.97,1470000.0,6.98,6.98,6.95,6.97,1470000.0
2012-01-06 09:35:00,6.96,7.0,6.96,7.0,555000.0,6.96,7.0,6.96,7.0,555000.0
2012-01-06 09:40:00,7.0,7.0,6.98,6.99,435000.0,7.0,7.0,6.98,6.99,435000.0
2012-01-06 09:45:00,6.99,7.01,6.98,6.98,515000.0,6.99,7.01,6.98,6.98,515000.0
2012-01-06 09:50:00,6.99,6.99,6.98,6.98,220000.0,6.99,6.99,6.98,6.98,220000.0
2012-01-06 09:55:00,6.98,6.99,6.97,6.98,440000.0,6.98,6.99,6.97,6.98,440000.0
2012-01-06 10:00:00,6.98,6.98,6.97,6.97,405000.0,6.98,6.98,6.97,6.97,405000.0
2012-01-06 10:05:00,6.98,6.98,6.97,6.97,340000.0,6.98,6.98,6.97,6.97,340000.0
2012-01-06 10:10:00,6.98,6.98,6.97,6.97,835000.0,6.98,6.98,6.97,6.97,835000.0
2012-01-06 10:15:00,6.97,6.97,6.97,6.97,215000.0,6.97,6.97,6.97,6.97,215000.0
2012-01-06 10:20:00,6.97,6.98,6.97,6.98,140000.0,6.97,6.98,6.97,6.98,140000.0
2012-01-06 10:25:00,6.97,6.98,6.97,6.98,410000.0,6.97,6.98,6.97,6.98,410000.0
2012-01-06 10:30:00,6.98,6.99,6.98,6.99,290000.0,6.98,6.99,6.98,6.99,290000.0
2012-01-06 10:35:00,6.99,7.0,6.98,6.99,240000.0,6.99,7.0,6.98,6.99,240000.0
2012-01-06 10:40:00,6.99,6.99,6.98,6.99,365000.0,6.99,6.99,6.98,6.99,365000.0
2012-01-06 10:45:00,6.99,6.99,6.99,6.99,30000.0,6.99,6.99,6.99,6.99,30000.0
2012-01-06 10:50:00,6.98,6.99,6.97,6.99,245000.0,6.98,6.99,6.97,6.99,245000.0
2012-01-06 10:55:00,6.98,6.99,6.97,6.98,80000.0,6.98,6.99,6.97,6.98,80000.0
2012-01-06 11:00:00,6.99,7.01,6.99,7.01,215000.0,6.99,7.01,6.99,7.01,215000.0
2012-01-06 11:05:00,7.0,7.02,7.0,7.01,140000.0,7.0,7.02,7.0,7.01,140000.0
2012-01-06 11:10:00,7.01,7.02,7.01,7.01,55000.0,7.01,7.02,7.01,7.01,55000.0
2012-01-06 11:15:00,7.01,7.03,7.01,7.03,90000.0,7.01,7.03,7.01,7.03,90000.0
2012-01-06 11:20:00,7.03,7.03,7.01,7.02,105000.0,7.03,7.03,7.01,7.02,105000.0
2012-01-06 11:25:00,7.01,7.02,7.01,7.02,85000.0,7.01,7.02,7.01,7.02,85000.0
2012-01-06 11:30:00,7.02,7.05,7.02,7.05,500000.0,7.02,7.05,7.02,7.05,500000.0
2012-01-06 11:35:00,7.05,7.05,7.04,7.04,330000.0,7.05,7.05,7.04,7.04,330000.0
2012-01-06 11:40:00,7.04,7.05,7.04,7.04,260000.0,7.04,7.05,7.04,7.04,260000.0
2012-01-06 11:45:00,7.04,7.04,7.03,7.03,155000.0,7.04,7.04,7.03,7.03,155000.0
2012-01-06 11:50:00,7.03,7.03,7.03,7.03,125000.0,7.03,7.03,7.03,7.03,125000.0
2012-01-06 11:55:00,7.03,7.03,7.02,7.03,75000.0,7.03,7.03,7.02,7.03,75000.0
2012-01-06 12:00:00,7.03,7.03,7.02,7.03,80000.0,7.03,7.03,7.02,7.03,80000.0
2012-01-06 12:05:00,7.02,7.03,7.02,7.02,95000.0,7.02,7.03,7.02,7.02,95000.0
2012-01-06 12:10:00,7.02,7.03,7.02,7.02,155000.0,7.02,7.03,7.02,7.02,155000.0
2012-01-06 12:15:00,7.03,7.03,7.03,7.03,50000.0,7.03,7.03,7.03,7.03,50000.0
2012-01-06 12:20:00,7.03,7.04,7.02,7.02,135000.0,7.03,7.04,7.02,7.02,135000.0
2012-01-06 12:25:00,7.02,7.03,7.02,7.02,365000.0,7.02,7.03,7.02,7.02,365000.0
2012-01-06 12:30:00,7.02,7.03,7.02,7.03,30000.0,7.02,7.03,7.02,7.03,30000.0
2012-01-06 12:35:00,7.03,7.03,7.02,7.02,95000.0,7.03,7.03,7.02,7.02,95000.0
2012-01-06 12:40:00,7.02,7.02,7.0,7.01,345000.0,7.02,7.02,7.0,7.01,345000.0
2012-01-06 12:45:00,7.01,7.01,6.98,6.98,290000.0,7.01,7.01,6.98,6.98,290000.0
2012-01-06 12:50:00,6.99,7.0,6.98,7.0,255000.0,6.99,7.0,6.98,7.0,255000.0
2012-01-06 12:55:00,7.0,7.0,6.99,7.0,165000.0,7.0,7.0,6.99,7.0,165000.0
2012-01-06 13:00:00,7.0,7.0,7.0,7.0,60000.0,7.0,7.0,7.0,7.0,60000.0
2012-01-06 13:05:00,7.01,7.01,7.0,7.0,50000.0,7.01,7.01,7.0,7.0,50000.0
2012-01-06 13:10:00,7.0,7.0,6.99,6.99,175000.0,7.0,7.0,6.99,6.99,175000.0
2012-01-06 13:15:00,7.0,7.01,7.0,7.0,140000.0,7.0,7.01,7.0,7.0,140000.0
2012-01-06 13:20:00,7.0,7.0,7.0,7.0,70000.0,7.0,7.0,7.0,7.0,70000.0
2012-01-06 13:25:00,7.0,7.0,7.0,7.0,80000.0,7.0,7.0,7.0,7.0,80000.0
2012-01-06 13:30:00,7.0,7.0,7.0,7.0,40000.0,7.0,7.0,7.0,7.0,40000.0
2012-01-06 13:35:00,7.0,7.01,7.0,7.01,95000.0,7.0,7.01,7.0,7.01,95000.0
2012-01-06 13:40:00,7.01,7.01,7.01,7.01,25000.0,7.01,7.01,7.01,7.01,25000.0
2012-01-06 13:45:00,7.01,7.01,7.01,7.01,60000.0,7.01,7.01,7.01,7.01,60000.0
2012-01-06 13:50:00,7.01,7.01,7.0,7.0,135000.0,7.01,7.01,7.0,7.0,135000.0
2012-01-06 13:55:00,7.01,7.01,7.0,7.0,125000.0,7.01,7.01,7.0,7.0,125000.0
2012-01-06 14:00:00,7.0,7.0,7.0,7.0,45000.0,7.0,7.0,7.0,7.0,45000.0
2012-01-06 14:05:00,7.0,7.0,6.99,6.99,360000.0,7.0,7.0,6.99,6.99,360000.0
2012-01-06 14:10:00,7.0,7.0,6.98,6.98,105000.0,7.0,7.0,6.98,6.98,105000.0
2012-01-06 14:15:00,6.98,6.99,6.98,6.98,320000.0,6.98,6.99,6.98,6.98,320000.0
2012-01-06 14:20:00,6.98,6.99,6.98,6.99,225000.0,6.98,6.99,6.98,6.99,225000.0
2012-01-06 14:25:00,6.99,6.99,6.98,6.98,310000.0,6.99,6.99,6.98,6.98,310000.0
2012-01-06 14:30:00,6.99,6.99,6.98,6.98,45000.0,6.99,6.99,6.98,6.98,45000.0
2012-01-06 14:35:00,6.98,6.98,6.98,6.98,125000.0,6.98,6.98,6.98,6.98,125000.0
2012-01-06 14:40:00,6.98,6.98,6.97,6.98,630000.0,6.98,6.98,6.97,6.98,630000.0
2012-01-06 14:45:00,6.98,6.98,6.98,6.98,205000.0,6.98,6.98,6.98,6.98,205000.0
2012-01-06 14:50:00,6.98,6.98,6.98,6.98,105000.0,6.98,6.98,6.98,6.98,105000.0
2012-01-06 14:55:00,6.98,6.98,6.98,6.98,105000.0,6.98,6.98,6.98,6.98,105000.0
2012-01-06 15:00:00,6.98,6.99,6.98,6.99,290000.0,6.98,6.99,6.98,6.99,290000.0
2012-01-06 15:05:00,6.99,6.99,6.99,6.99,100000.0,6.99,6.99,6.99,6.99,100000.0
2012-01-06 15:10:00,6.99,6.99,6.98,6.98,80000.0,6.99,6.99,6.98,6.98,80000.0
2012-01-06 15:15:00,6.98,6.98,6.98,6.98,175000.0,6.98,6.98,6.98,6.98,175000.0
2012-01-06 15:20:00,6.98,6.99,6.98,6.99,60000.0,6.98,6.99,6.98,6.99,60000.0
2012-01-06 15:25:00,6.99,6.99,6.98,6.98,210000.0,6.99,6.99,6.98,6.98,210000.0
2012-01-06 15:30:00,6.98,6.99,6.98,6.98,395000.0,6.98,6.99,6.98,6.98,395000.0
2012-01-06 15:35:00,6.98,7.0,6.98,6.99,345000.0,6.98,7.0,6.98,6.99,345000.0
2012-01-06 15:40:00,7.0,7.0,6.99,6.99,105000.0,7.0,7.0,6.99,6.99,105000.0
2012-01-06 15:45:00,6.99,6.99,6.99,6.99,215000.0,6.99,6.99,6.99,6.99,215000.0
2012-01-06 15:50:00,6.99,6.99,6.98,6.98,375000.0,6.99,6.99,6.98,6.98,375000.0
2012-01-06 15:55:00,6.98,6.99,6.98,6.98,280000.0,6.98,6.99,6.98,6.98,280000.0
2012-01-09 09:30:00,6.98,6.99,6.95,6.96,915000.0,6.98,6.99,6.95,6.96,915000.0
2012-01-09 09:35:00,6.96,6.97,6.91,6.91,930000.0,6.96,6.97,6.91,6.91,930000.0
2012-01-09 09:40:00,6.92,6.92,6.85,6.85,1510000.0,6.92,6.92,6.85,6.85,1510000.0
2012-01-09 09:45:00,6.86,6.91,6.86,6.91,1140000.0,6.86,6.91,6.86,6.91,1140000.0
2012-01-09 09:50:00,6.91,6.92,6.88,6.89,470000.0,6.91,6.92,6.88,6.89,470000.0
2012-01-09 09:55:00,6.9,6.91,6.89,6.89,550000.0,6.9,6.91,6.89,6.89,550000.0
2012-01-09 10:00:00,6.9,6.9,6.85,6.85,830000.0,6.9,6.9,6.85,6.85,830000.0
2012-01-09 10:05:00,6.85,6.87,6.81,6.84,1995000.0,6.85,6.87,6.81,6.84,1995000.0
2012-01-09 10:10:00,6.84,6.89,6.83,6.86,855000.0,6.84,6.89,6.83,6.86,855000.0
2012-01-09 10:15:00,6.87,6.87,6.86,6.86,260000.0,6.87,6.87,6.86,6.86,260000.0
2012-01-09 10:20:00,6.87,6.87,6.85,6.86,230000.0,6.87,6.87,6.85,6.86,230000.0
2012-01-09 10:25:00,6.86,6.87,6.86,6.86,105000.0,6.86,6.87,6.86,6.86,105000.0
2012-01-09 10:30:00,6.86,6.86,6.84,6.85,240000.0,6.86,6.86,6.84,6.85,240000.0
2012-01-09 10:35:00,6.84,6.86,6.84,6.86,240000.0,6.84,6.86,6.84,6.86,240000.0
2012-01-09 10:40:00,6.85,6.86,6.83,6.83,565000.0,6.85,6.86,6.83,6.83,565000.0
2012-01-09 10:45:00,6.83,6.83,6.81,6.82,765000.0,6.83,6.83,6.81,6.82,765000.0
2012-01-09 10:50:00,6.81,6.82,6.77,6.78,1255000.0,6.81,6.82,6.77,6.78,1255000.0
2012-01-09 10:55:00,6.78,6.81,6.76,6.77,1415000.0,6.78,6.81,6.76,6.77,1415000.0
2012-01-09 11:00:00,6.76,6.8,6.75,6.79,970000.0,6.76,6.8,6.75,6.79,970000.0
2012-01-09 11:05:00,6.79,6.79,6.75,6.76,830000.0,6.79,6.79,6.75,6.76,830000.0
2012-01-09 11:10:00,6.76,6.77,6.74,6.74,975000.0,6.76,6.77,6.74,6.74,975000.0
2012-01-09 11:15:00,6.75,6.75,6.73,6.74,725000.0,6.75,6.75,6.73,6.74,725000.0
2012-01-09 11:20:00,6.73,6.75,6.73,6.74,665000.0,6.73,6.75,6.73,6.74,665000.0
2012-01-09 11:25:00,6.74,6.76,6.74,6.75,260000.0,6.74,6.76,6.74,6.75,260000.0
2012-01-09 11:30:00,6.75,6.76,6.75,6.75,280000.0,6.75,6.76,6.75,6.75,280000.0
2012-01-09 11:35:00,6.76,6.76,6.75,6.75,340000.0,6.76,6.76,6.75,6.75,340000.0
2012-01-09 11:40:00,6.75,6.76,6.74,6.75,255000.0,6.75,6.76,6.74,6.75,255000.0
2012-01-09 11:45:00,6.75,6.76,6.74,6.75,255000.0,6.75,6.76,6.74,6.75,255000.0
2012-01-09 11:50:00,6.75,6.75,6.74,6.74,285000.0,6.75,6.75,6.74,6.74,285000.0
2012-01-09 11:55:00,6.74,6.75,6.74,6.75,160000.0,6.74,6.75,6.74,6.75,160000.0
2012-01-09 12:00:00,6.75,6.75,6.74,6.74,475000.0,6.75,6.75,6.74,6.74,475000.0
2012-01-09 12:05:00,6.74,6.76,6.74,6.76,295000.0,6.74,6.76,6.74,6.76,295000.0
2012-01-09 12:10:00,6.77,6.77,6.76,6.76,210000.0,6.77,6.77,6.76,6.76,210000.0
2012-01-09 12:15:00,6.76,6.77,6.76,6.76,175000.0,6.76,6.77,6.76,6.76,175000.0
2012-01-09 12:20:00,6.76,6.77,6.76,6.77,110000.0,6.76,6.77,6.76,6.77,110000.0
2012-01-09 12:25:00,6.77,6.79,6.77,6.79,340000.0,6.77,6.79,6.77,6.79,340000.0
2012-01-09 12:30:00,6.79,6.8,6.78,6.79,430000.0,6.79,6.8,6.78,6.79,430000.0
2012-01-09 12:35:00,6.79,6.81,6.79,6.81,430000.0,6.79,6.81,6.79,6.81,430000.0
2012-01-09 12:40:00,6.81,6.81,6.79,6.79,220000.0,6.81,6.81,6.79,6.79,220000.0
2012-01-09 12:45:00,6.79,6.8,6.78,6.8,275000.0,6.79,6.8,6.78,6.8,275000.0
2012-01-09 12:50:00,6.8,6.8,6.79,6.8,110000.0,6.8,6.8,6.79,6.8,110000.0
2012-01-09 12:55:00,6.79,6.79,6.78,6.78,165000.0,6.79,6.79,6.78,6.78,165000.0
2012-01-09 13:00:00,6.78,6.8,6.78,6.8,330000.0,6.78,6.8,6.78,6.8,330000.0
2012-01-09 13:05:00,6.79,6.79,6.79,6.79,10000.0,6.79,6.79,6.79,6.79,10000.0
2012-01-09 13:10:00,6.79,6.79,6.79,6.79,65000.0,6.79,6.79,6.79,6.79,65000.0
2012-01-09 13:15:00,6.79,6.79,6.79,6.79,25000.0,6.79,6.79,6.79,6.79,25000.0
2012-01-09 13:20:00,6.79,6.79,6.78,6.78,60000.0,6.79,6.79,6.78,6.78,60000.0
2012-01-09 13:25:00,6.78,6.79,6.78,6.79,130000.0,6.78,6.79,6.78,6.79,130000.0
2012-01-09 13:30:00,6.78,6.79,6.78,6.79,115000.0,6.78,6.79,6.78,6.79,115000.0
2012-01-09 13:35:00,6.79,6.79,6.78,6.78,50000.0,6.79,6.79,6.78,6.78,50000.0
2012-01-09 13:40:00,6.79,6.79,6.78,6.78,60000.0,6.79,6.79,6.78,6.78,60000.0
2012-01-09 13:45:00,6.78,6.79,6.78,6.79,115000.0,6.78,6.79,6.78,6.79,115000.0
2012-01-09 13:50:00,6.78,6.79,6.78,6.78,285000.0,6.78,6.79,6.78,6.78,285000.0
2012-01-09 13:55:00,6.78,6.79,6.78,6.79,410000.0,6.78,6.79,6.78,6.79,410000.0
2012-01-09 14:00:00,6.79,6.79,6.79,6.79,160000.0,6.79,6.79,6.79,6.79,160000.0
2012-01-09 14:05:00,6.79,6.79,6.78,6.78,75000.0,6.79,6.79,6.78,6.78,75000.0
2012-01-09 14:10:00,6.79,6.79,6.79,6.79,140000.0,6.79,6.79,6.79,6.79,140000.0
2012-01-09 14:15:00,6.79,6.79,6.79,6.79,220000.0,6.79,6.79,6.79,6.79,220000.0
2012-01-09 14:20:00,6.79,6.8,6.79,6.8,205000.0,6.79,6.8,6.79,6.8,205000.0
2012-01-09 14:25:00,6.8,6.8,6.8,6.8,110000.0,6.8,6.8,6.8,6.8,110000.0
2012-01-09 14:30:00,6.8,6.81,6.8,6.81,165000.0,6.8,6.81,6.8,6.81,165000.0
2012-01-09 14:35:00,6.81,6.81,6.81,6.81,75000.0,6.81,6.81,6.81,6.81,75000.0
2012-01-09 14:40:00,6.81,6.81,6.8,6.8,255000.0,6.81,6.81,6.8,6.8,255000.0
2012-01-09 14:45:00,6.8,6.8,6.79,6.8,200000.0,6.8,6.8,6.79,6.8,200000.0
2012-01-09 14:50:00,6.8,6.81,6.8,6.8,220000.0,6.8,6.81,6.8,6.8,220000.0
2012-01-09 14:55:00,6.8,6.8,6.8,6.8,35000.0,6.8,6.8,6.8,6.8,35000.0
2012-01-09 15:00:00,6.8,6.8,6.8,6.8,130000.0,6.8,6.8,6.8,6.8,130000.0
2012-01-09 15:05:00,6.8,6.8,6.8,6.8,110000.0,6.8,6.8,6.8,6.8,110000.0
2012-01-09 15:10:00,6.8,6.8,6.8,6.8,150000.0,6.8,6.8,6.8,6.8,150000.0
2012-01-09 15:15:00,6.8,6.8,6.8,6.8,250000.0,6.8,6.8,6.8,6.8,250000.0
2012-01-09 15:20:00,6.8,6.8,6.8,6.8,195000.0,6.8,6.8,6.8,6.8,195000.0
2012-01-09 15:25:00,6.8,6.8,6.8,6.8,315000.0,6.8,6.8,6.8,6.8,315000.0
2012-01-09 15:30:00,6.8,6.8,6.78,6.79,540000.0,6.8,6.8,6.78,6.79,540000.0
2012-01-09 15:35:00,6.79,6.8,6.79,6.8,510000.0,6.79,6.8,6.79,6.8,510000.0
2012-01-09 15:40:00,6.8,6.84,6.8,6.84,1970000.0,6.8,6.84,6.8,6.84,1970000.0
2012-01-09 15:45:00,6.83,6.84,6.82,6.82,1185000.0,6.83,6.84,6.82,6.82,1185000.0
2012-01-09 15:50:00,6.82,6.82,6.79,6.8,1410000.0,6.82,6.82,6.79,6.8,1410000.0
2012-01-09 15:55:00,6.79,6.8,6.78,6.79,1350000.0,6.79,6.8,6.78,6.79,1350000.0
2012-01-10 09:30:00,6.88,6.88,6.8,6.8,525000.0,6.88,6.88,6.8,6.8,525000.0
2012-01-10 09:35:00,6.8,6.8,6.76,6.77,1025000.0,6.8,6.8,6.76,6.77,1025000.0
2012-01-10 09:40:00,6.77,6.79,6.76,6.76,855000.0,6.77,6.79,6.76,6.76,855000.0
2012-01-10 09:45:00,6.77,6.78,6.76,6.78,525000.0,6.77,6.78,6.76,6.78,525000.0
2012-01-10 09:50:00,6.78,6.84,6.78,6.8,1080000.0,6.78,6.84,6.78,6.8,1080000.0
2012-01-10 09:55:00,6.8,6.84,6.8,6.84,505000.0,6.8,6.84,6.8,6.84,505000.0
2012-01-10 10:00:00,6.84,6.88,6.84,6.88,605000.0,6.84,6.88,6.84,6.88,605000.0
2012-01-10 10:05:00,6.88,6.89,6.87,6.89,580000.0,6.88,6.89,6.87,6.89,580000.0
2012-01-10 10:10:00,6.89,6.89,6.85,6.86,420000.0,6.89,6.89,6.85,6.86,420000.0
2012-01-10 10:15:00,6.86,6.87,6.85,6.87,395000.0,6.86,6.87,6.85,6.87,395000.0
2012-01-10 10:20:00,6.87,6.87,6.84,6.85,390000.0,6.87,6.87,6.84,6.85,390000.0
2012-01-10 10:25:00,6.85,6.85,6.84,6.84,255000.0,6.85,6.85,6.84,6.84,255000.0
2012-01-10 10:30:00,6.85,6.85,6.83,6.84,130000.0,6.85,6.85,6.83,6.84,130000.0
2012-01-10 10:35:00,6.83,6.84,6.82,6.82,180000.0,6.83,6.84,6.82,6.82,180000.0
2012-01-10 10:40:00,6.83,6.84,6.83,6.84,235000.0,6.83,6.84,6.83,6.84,235000.0
2012-01-10 10:45:00,6.84,6.84,6.82,6.83,120000.0,6.84,6.84,6.82,6.83,120000.0
2012-01-10 10:50:00,6.82,6.83,6.8,6.8,265000.0,6.82,6.83,6.8,6.8,265000.0
2012-01-10 10:55:00,6.81,6.81,6.81,6.81,105000.0,6.81,6.81,6.81,6.81,105000.0
2012-01-10 11:00:00,6.81,6.81,6.79,6.79,170000.0,6.81,6.81,6.79,6.79,170000.0
2012-01-10 11:05:00,6.79,6.82,6.79,6.81,325000.0,6.79,6.82,6.79,6.81,325000.0
2012-01-10 11:10:00,6.81,6.82,6.81,6.81,135000.0,6.81,6.82,6.81,6.81,135000.0
2012-01-10 11:15:00,6.81,6.82,6.81,6.82,80000.0,6.81,6.82,6.81,6.82,80000.0
2012-01-10 11:20:00,6.81,6.83,6.81,6.82,615000.0,6.81,6.83,6.81,6.82,615000.0
2012-01-10 11:25:00,6.82,6.83,6.82,6.82,100000.0,6.82,6.83,6.82,6.82,100000.0
2012-01-10 11:30:00,6.83,6.84,6.83,6.83,225000.0,6.83,6.84,6.83,6.83,225000.0
2012-01-10 11:35:00,6.83,6.83,6.82,6.82,125000.0,6.83,6.83,6.82,6.82,125000.0
2012-01-10 11:40:00,6.82,6.82,6.81,6.82,280000.0,6.82,6.82,6.81,6.82,280000.0
2012-01-10 11:45:00,6.82,6.82,6.81,6.81,115000.0,6.82,6.82,6.81,6.81,115000.0
2012-01-10 11:50:00,6.82,6.82,6.81,6.81,135000.0,6.82,6.82,6.81,6.81,135000.0
2012-01-10 11:55:00,6.81,6.82,6.81,6.81,305000.0,6.81,6.82,6.81,6.81,305000.0
2012-01-10 12:00:00,6.81,6.81,6.81,6.81,60000.0,6.81,6.81,6.81,6.81,60000.0
2012-01-10 12:05:00,6.81,6.81,6.79,6.79,385000.0,6.81,6.81,6.79,6.79,385000.0
2012-01-10 12:10:00,6.79,6.8,6.78,6.78,455000.0,6.79,6.8,6.78,6.78,455000.0
2012-01-10 12:15:00,6.78,6.78,6.76,6.76,210000.0,6.78,6.78,6.76,6.76,210000.0
2012-01-10 12:20:00,6.76,6.77,6.76,6.77,165000.0,6.76,6.77,6.76,6.77,165000.0
2012-01-10 12:25:00,6.76,6.76,6.74,6.74,510000.0,6.76,6.76,6.74,6.74,510000.0
2012-01-10 12:30:00,6.74,6.75,6.74,6.74,170000.0,6.74,6.75,6.74,6.74,170000.0
2012-01-10 12:35:00,6.74,6.76,6.74,6.76,125000.0,6.74,6.76,6.74,6.76,125000.0
2012-01-10 12:40:00,6.75,6.75,6.75,6.75,90000.0,6.75,6.75,6.75,6.75,90000.0
2012-01-10 12:45:00,6.75,6.76,6.75,6.75,125000.0,6.75,6.76,6.75,6.75,125000.0
2012-01-10 12:50:00,6.75,6.75,6.74,6.74,135000.0,6.75,6.75,6.74,6.74,135000.0
2012-01-10 12:55:00,6.75,6.76,6.74,6.76,255000.0,6.75,6.76,6.74,6.76,255000.0
2012-01-10 13:00:00,6.75,6.75,6.74,6.75,175000.0,6.75,6.75,6.74,6.75,175000.0
2012-01-10 13:05:00,6.75,6.76,6.75,6.75,205000.0,6.75,6.76,6.75,6.75,205000.0
2012-01-10 13:10:00,6.74,6.75,6.74,6.75,220000.0,6.74,6.75,6.74,6.75,220000.0
2012-01-10 13:15:00,6.74,6.74,6.74,6.74,250000.0,6.74,6.74,6.74,6.74,250000.0
2012-01-10 13:20:00,6.74,6.74,6.73,6.74,125000.0,6.74,6.74,6.73,6.74,125000.0
2012-01-10 13:25:00,6.74,6.75,6.74,6.75,160000.0,6.74,6.75,6.74,6.75,160000.0
2012-01-10 13:30:00,6.75,6.78,6.74,6.78,460000.0,6.75,6.78,6.74,6.78,460000.0
2012-01-10 13:35:00,6.77,6.77,6.76,6.76,275000.0,6.77,6.77,6.76,6.76,275000.0
2012-01-10 13:40:00,6.76,6.76,6.75,6.76,85000.0,6.76,6.76,6.75,6.76,85000.0
2012-01-10 13:45:00,6.76,6.76,6.75,6.75,195000.0,6.76,6.76,6.75,6.75,195000.0
2012-01-10 13:50:00,6.75,6.75,6.75,6.75,95000.0,6.75,6.75,6.75,6.75,95000.0
2012-01-10 13:55:00,6.75,6.76,6.74,6.75,185000.0,6.75,6.76,6.74,6.75,185000.0
2012-01-10 14:00:00,6.75,6.75,6.74,6.75,165000.0,6.75,6.75,6.74,6.75,165000.0
2012-01-10 14:05:00,6.75,6.75,6.73,6.73,535000.0,6.75,6.75,6.73,6.73,535000.0
2012-01-10 14:10:00,6.73,6.74,6.73,6.74,130000.0,6.73,6.74,6.73,6.74,130000.0
2012-01-10 14:15:00,6.75,6.75,6.74,6.75,140000.0,6.75,6.75,6.74,6.75,140000.0
2012-01-10 14:20:00,6.75,6.76,6.75,6.76,40000.0,6.75,6.76,6.75,6.76,40000.0
2012-01-10 14:25:00,6.75,6.76,6.75,6.75,155000.0,6.75,6.76,6.75,6.75,155000.0
2012-01-10 14:30:00,6.75,6.76,6.75,6.75,105000.0,6.75,6.76,6.75,6.75,105000.0
2012-01-10 14:35:00,6.75,6.75,6.75,6.75,370000.0,6.75,6.75,6.75,6.75,370000.0
2012-01-10 14:40:00,6.75,6.75,6.75,6.75,65000.0,6.75,6.75,6.75,6.75,65000.0
2012-01-10 14:45:00,6.75,6.76,6.75,6.76,120000.0,6.75,6.76,6.75,6.76,120000.0
2012-01-10 14:50:00,6.76,6.77,6.76,6.77,230000.0,6.76,6.77,6.76,6.77,230000.0
2012-01-10 14:55:00,6.77,6.78,6.77,6.78,555000.0,6.77,6.78,6.77,6.78,555000.0
2012-01-10 15:00:00,6.78,6.79,6.78,6.79,530000.0,6.78,6.79,6.78,6.79,530000.0
2012-01-10 15:05:00,6.8,6.81,6.8,6.81,610000.0,6.8,6.81,6.8,6.81,610000.0
2012-01-10 15:10:00,6.81,6.81,6.81,6.81,285000.0,6.81,6.81,6.81,6.81,285000.0
2012-01-10 15:15:00,6.81,6.81,6.8,6.8,430000.0,6.81,6.81,6.8,6.8,430000.0
2012-01-10 15:20:00,6.81,6.81,6.79,6.79,210000.0,6.81,6.81,6.79,6.79,210000.0
2012-01-10 15:25:00,6.8,6.8,6.79,6.8,460000.0,6.8,6.8,6.79,6.8,460000.0
2012-01-10 15:30:00,6.8,6.81,6.8,6.81,700000.0,6.8,6.81,6.8,6.81,700000.0
2012-01-10 15:35:00,6.81,6.82,6.81,6.81,415000.0,6.81,6.82,6.81,6.81,415000.0
2012-01-10 15:40:00,6.81,6.82,6.81,6.81,375000.0,6.81,6.82,6.81,6.81,375000.0
2012-01-10 15:45:00,6.82,6.83,6.8,6.81,530000.0,6.82,6.83,6.8,6.81,530000.0
2012-01-10 15:50:00,6.81,6.82,6.81,6.81,320000.0,6.81,6.82,6.81,6.81,320000.0
2012-01-10 15:55:00,6.82,6.83,6.81,6.81,790000.0,6.82,6.83,6.81,6.81,790000.0
2012-01-11 09:30:00,6.8,6.83,6.76,6.83,285000.0,6.8,6.83,6.76,6.83,285000.0
2012-01-11 09:35:00,6.83,6.86,6.83,6.85,490000.0,6.83,6.86,6.83,6.85,490000.0
2012-01-11 09:40:00,6.85,6.88,6.85,6.87,520000.0,6.85,6.88,6.85,6.87,520000.0
2012-01-11 09:45:00,6.87,6.88,6.84,6.85,860000.0,6.87,6.88,6.84,6.85,860000.0
2012-01-11 09:50:00,6.85,6.87,6.85,6.85,120000.0,6.85,6.87,6.85,6.85,120000.0
2012-01-11 09:55:00,6.85,6.85,6.85,6.85,140000.0,6.85,6.85,6.85,6.85,140000.0
2012-01-11 10:00:00,6.85,6.85,6.84,6.85,195000.0,6.85,6.85,6.84,6.85,195000.0
2012-01-11 10:05:00,6.85,6.86,6.85,6.85,350000.0,6.85,6.86,6.85,6.85,350000.0
2012-01-11 10:10:00,6.85,6.85,6.85,6.85,35000.0,6.85,6.85,6.85,6.85,35000.0
2012-01-11 10:15:00,6.86,6.86,6.85,6.86,140000.0,6.86,6.86,6.85,6.86,140000.0
2012-01-11 10:20:00,6.86,6.88,6.86,6.88,275000.0,6.86,6.88,6.86,6.88,275000.0
2012-01-11 10:25:00,6.88,6.88,6.87,6.87,300000.0,6.88,6.88,6.87,6.87,300000.0
2012-01-11 10:30:00,6.86,6.87,6.86,6.86,110000.0,6.86,6.87,6.86,6.86,110000.0
2012-01-11 10:35:00,6.86,6.88,6.86,6.88,45000.0,6.86,6.88,6.86,6.88,45000.0
2012-01-11 10:40:00,6.88,6.89,6.87,6.89,240000.0,6.88,6.89,6.87,6.89,240000.0
2012-01-11 10:45:00,6.88,6.89,6.87,6.87,125000.0,6.88,6.89,6.87,6.87,125000.0
2012-01-11 10:50:00,6.87,6.87,6.86,6.86,175000.0,6.87,6.87,6.86,6.86,175000.0
2012-01-11 10:55:00,6.86,6.86,6.85,6.86,175000.0,6.86,6.86,6.85,6.86,175000.0
2012-01-11 11:00:00,6.86,6.87,6.86,6.87,680000.0,6.86,6.87,6.86,6.87,680000.0
2012-01-11 11:05:00,6.87,6.87,6.86,6.86,285000.0,6.87,6.87,6.86,6.86,285000.0
2012-01-11 11:10:00,6.87,6.87,6.86,6.87,115000.0,6.87,6.87,6.86,6.87,115000.0
2012-01-11 11:15:00,6.87,6.87,6.87,6.87,110000.0,6.87,6.87,6.87,6.87,110000.0
2012-01-11 11:20:00,6.87,6.87,6.85,6.86,885000.0,6.87,6.87,6.85,6.86,885000.0
2012-01-11 11:25:00,6.86,6.86,6.86,6.86,210000.0,6.86,6.86,6.86,6.86,210000.0
2012-01-11 11:30:00,6.85,6.87,6.85,6.87,225000.0,6.85,6.87,6.85,6.87,225000.0
2012-01-11 11:35:00,6.87,6.88,6.87,6.88,200000.0,6.87,6.88,6.87,6.88,200000.0
2012-01-11 11:40:00,6.88,6.89,6.88,6.88,140000.0,6.88,6.89,6.88,6.88,140000.0
2012-01-11 11:45:00,6.88,6.89,6.88,6.89,115000.0,6.88,6.89,6.88,6.89,115000.0
2012-01-11 11:50:00,6.88,6.89,6.87,6.87,950000.0,6.88,6.89,6.87,6.87,950000.0
2012-01-11 11:55:00,6.87,6.88,6.87,6.88,140000.0,6.87,6.88,6.87,6.88,140000.0
2012-01-11 12:00:00,6.88,6.88,6.88,6.88,235000.0,6.88,6.88,6.88,6.88,235000.0
2012-01-11 12:05:00,6.88,6.88,6.88,6.88,100000.0,6.88,6.88,6.88,6.88,100000.0
2012-01-11 12:10:00,6.88,6.88,6.88,6.88,90000.0,6.88,6.88,6.88,6.88,90000.0
2012-01-11 12:15:00,6.88,6.88,6.88,6.88,175000.0,6.88,6.88,6.88,6.88,175000.0
2012-01-11 12:20:00,6.88,6.88,6.88,6.88,175000.0,6.88,6.88,6.88,6.88,175000.0
2012-01-11 12:25:00,6.88,6.88,6.88,6.88,110000.0,6.88,6.88,6.88,6.88,110000.0
2012-01-11 12:30:00,6.88,6.89,6.88,6.88,175000.0,6.88,6.89,6.88,6.88,175000.0
2012-01-11 12:35:00,6.88,6.89,6.88,6.88,160000.0,6.88,6.89,6.88,6.88,160000.0
2012-01-11 12:40:00,6.88,6.88,6.88,6.88,70000.0,6.88,6.88,6.88,6.88,70000.0
2012-01-11 12:45:00,6.88,6.88,6.88,6.88,85000.0,6.88,6.88,6.88,6.88,85000.0
2012-01-11 12:50:00,6.88,6.88,6.88,6.88,105000.0,6.88,6.88,6.88,6.88,105000.0
2012-01-11 12:55:00,6.88,6.88,6.88,6.88,225000.0,6.88,6.88,6.88,6.88,225000.0
2012-01-11 13:00:00,6.88,6.88,6.88,6.88,175000.0,6.88,6.88,6.88,6.88,175000.0
2012-01-11 13:05:00,6.88,6.89,6.88,6.89,485000.0,6.88,6.89,6.88,6.89,485000.0
2012-01-11 13:10:00,6.89,6.91,6.89,6.91,645000.0,6.89,6.91,6.89,6.91,645000.0
2012-01-11 13:15:00,6.91,6.92,6.91,6.91,515000.0,6.91,6.92,6.91,6.91,515000.0
2012-01-11 13:20:00,6.91,6.93,6.91,6.93,455000.0,6.91,6.93,6.91,6.93,455000.0
2012-01-11 13:25:00,6.93,6.95,6.93,6.95,1480000.0,6.93,6.95,6.93,6.95,1480000.0
2012-01-11 13:30:00,6.95,6.95,6.94,6.94,870000.0,6.95,6.95,6.94,6.94,870000.0
2012-01-11 13:35:00,6.94,6.94,6.93,6.94,465000.0,6.94,6.94,6.93,6.94,465000.0
2012-01-11 13:40:00,6.93,6.94,6.93,6.94,240000.0,6.93,6.94,6.93,6.94,240000.0
2012-01-11 13:45:00,6.94,6.94,6.93,6.94,255000.0,6.94,6.94,6.93,6.94,255000.0
2012-01-11 13:50:00,6.94,6.94,6.93,6.93,240000.0,6.94,6.94,6.93,6.93,240000.0
2012-01-11 13:55:00,6.93,6.94,6.93,6.93,360000.0,6.93,6.94,6.93,6.93,360000.0
2012-01-11 14:00:00,6.93,6.94,6.93,6.93,105000.0,6.93,6.94,6.93,6.93,105000.0
2012-01-11 14:05:00,6.94,6.94,6.93,6.94,385000.0,6.94,6.94,6.93,6.94,385000.0
2012-01-11 14:10:00,6.93,6.96,6.93,6.94,825000.0,6.93,6.96,6.93,6.94,825000.0
2012-01-11 14:15:00,6.95,6.95,6.93,6.94,240000.0,6.95,6.95,6.93,6.94,240000.0
2012-01-11 14:20:00,6.93,6.94,6.92,6.93,485000.0,6.93,6.94,6.92,6.93,485000.0
2012-01-11 14:25:00,6.93,6.93,6.92,6.92,185000.0,6.93,6.93,6.92,6.92,185000.0
2012-01-11 14:30:00,6.93,6.93,6.93,6.93,200000.0,6.93,6.93,6.93,6.93,200000.0
2012-01-11 14:35:00,6.93,6.93,6.93,6.93,200000.0,6.93,6.93,6.93,6.93,200000.0
2012-01-11 14:40:00,6.93,6.94,6.93,6.94,305000.0,6.93,6.94,6.93,6.94,305000.0
2012-01-11 14:45:00,6.94,6.94,6.93,6.93,185000.0,6.94,6.94,6.93,6.93,185000.0
2012-01-11 14:50:00,6.93,6.93,6.92,6.92,280000.0,6.93,6.93,6.92,6.92,280000.0
2012-01-11 14:55:00,6.92,6.93,6.92,6.93,120000.0,6.92,6.93,6.92,6.93,120000.0
2012-01-11 15:00:00,6.93,6.93,6.93,6.93,75000.0,6.93,6.93,6.93,6.93,75000.0
2012-01-11 15:05:00,6.93,6.93,6.93,6.93,655000.0,6.93,6.93,6.93,6.93,655000.0
2012-01-11 15:10:00,6.93,6.93,6.93,6.93,190000.0,6.93,6.93,6.93,6.93,190000.0
2012-01-11 15:15:00,6.93,6.94,6.93,6.94,190000.0,6.93,6.94,6.93,6.94,190000.0
2012-01-11 15:20:00,6.93,6.95,6.93,6.94,790000.0,6.93,6.95,6.93,6.94,790000.0
2012-01-11 15:25:00,6.94,6.95,6.94,6.95,615000.0,6.94,6.95,6.94,6.95,615000.0
2012-01-11 15:30:00,6.95,6.96,6.95,6.95,965000.0,6.95,6.96,6.95,6.95,965000.0
2012-01-11 15:35:00,6.95,6.96,6.95,6.95,440000.0,6.95,6.96,6.95,6.95,440000.0
2012-01-11 15:40:00,6.95,6.96,6.95,6.95,805000.0,6.95,6.96,6.95,6.95,805000.0
2012-01-11 15:45:00,6.95,6.96,6.95,6.95,890000.0,6.95,6.96,6.95,6.95,890000.0
2012-01-11 15:50:00,6.95,6.96,6.95,6.96,885000.0,6.95,6.96,6.95,6.96,885000.0
2012-01-11 15:55:00,6.96,6.96,6.94,6.95,1205000.0,6.96,6.96,6.94,6.95,1205000.0
2012-01-12 09:30:00,6.95,6.96,6.93,6.95,545000.0,6.95,6.96,6.93,6.95,545000.0
2012-01-12 09:35:00,6.95,6.96,6.95,6.96,505000.0,6.95,6.96,6.95,6.96,505000.0
2012-01-12 09:40:00,6.96,6.96,6.95,6.95,645000.0,6.96,6.96,6.95,6.95,645000.0
2012-01-12 09:45:00,6.94,6.95,6.92,6.93,280000.0,6.94,6.95,6.92,6.93,280000.0
2012-01-12 09:50:00,6.93,6.93,6.92,6.92,195000.0,6.93,6.93,6.92,6.92,195000.0
2012-01-12 09:55:00,6.93,6.94,6.92,6.94,255000.0,6.93,6.94,6.92,6.94,255000.0
2012-01-12 10:00:00,6.94,6.95,6.93,6.93,280000.0,6.94,6.95,6.93,6.93,280000.0
2012-01-12 10:05:00,6.94,6.94,6.93,6.93,105000.0,6.94,6.94,6.93,6.93,105000.0
2012-01-12 10:10:00,6.94,6.94,6.93,6.94,230000.0,6.94,6.94,6.93,6.94,230000.0
2012-01-12 10:15:00,6.94,6.94,6.93,6.94,155000.0,6.94,6.94,6.93,6.94,155000.0
2012-01-12 10:20:00,6.94,6.94,6.93,6.93,190000.0,6.94,6.94,6.93,6.93,190000.0
2012-01-12 10:25:00,6.93,6.93,6.92,6.93,170000.0,6.93,6.93,6.92,6.93,170000.0
2012-01-12 10:30:00,6.93,6.93,6.92,6.92,155000.0,6.93,6.93,6.92,6.92,155000.0
2012-01-12 10:35:00,6.92,6.92,6.92,6.92,145000.0,6.92,6.92,6.92,6.92,145000.0
2012-01-12 10:40:00,6.92,6.92,6.91,6.91,130000.0,6.92,6.92,6.91,6.91,130000.0
2012-01-12 10:45:00,6.91,6.92,6.91,6.91,175000.0,6.91,6.92,6.91,6.91,175000.0
2012-01-12 10:50:00,6.91,6.91,6.9,6.9,315000.0,6.91,6.91,6.9,6.9,315000.0
2012-01-12 10:55:00,6.9,6.9,6.88,6.89,365000.0,6.9,6.9,6.88,6.89,365000.0
2012-01-12 11:00:00,6.89,6.89,6.89,6.89,410000.0,6.89,6.89,6.89,6.89,410000.0
2012-01-12 11:05:00,6.89,6.89,6.89,6.89,390000.0,6.89,6.89,6.89,6.89,390000.0
2012-01-12 11:10:00,6.89,6.89,6.89,6.89,150000.0,6.89,6.89,6.89,6.89,150000.0
2012-01-12 11:15:00,6.89,6.92,6.88,6.88,1200000.0,6.89,6.92,6.88,6.88,1200000.0
2012-01-12 11:20:00,6.88,6.89,6.88,6.89,145000.0,6.88,6.89,6.88,6.89,145000.0
2012-01-12 11:25:00,6.89,6.9,6.89,6.9,185000.0,6.89,6.9,6.89,6.9,185000.0
2012-01-12 11:30:00,6.91,6.91,6.89,6.9,205000.0,6.91,6.91,6.89,6.9,205000.0
2012-01-12 11:35:00,6.91,6.92,6.91,6.92,150000.0,6.91,6.92,6.91,6.92,150000.0
2012-01-12 11:40:00,6.92,6.92,6.9,6.91,120000.0,6.92,6.92,6.9,6.91,120000.0
2012-01-12 11:45:00,6.91,6.91,6.91,6.91,110000.0,6.91,6.91,6.91,6.91,110000.0
2012-01-12 11:50:00,6.91,6.91,6.91,6.91,110000.0,6.91,6.91,6.91,6.91,110000.0
2012-01-12 11:55:00,6.9,6.9,6.9,6.9,25000.0,6.9,6.9,6.9,6.9,25000.0
2012-01-12 12:00:00,6.91,6.92,6.91,6.92,110000.0,6.91,6.92,6.91,6.92,110000.0
2012-01-12 12:05:00,6.92,6.92,6.91,6.91,25000.0,6.92,6.92,6.91,6.91,25000.0
2012-01-12 12:10:00,6.92,6.92,6.92,6.92,75000.0,6.92,6.92,6.92,6.92,75000.0
2012-01-12 12:15:00,6.92,6.92,6.92,6.92,195000.0,6.92,6.92,6.92,6.92,195000.0
2012-01-12 12:20:00,6.92,6.92,6.92,6.92,70000.0,6.92,6.92,6.92,6.92,70000.0
2012-01-12 12:25:00,6.92,6.93,6.92,6.93,180000.0,6.92,6.93,6.92,6.93,180000.0
2012-01-12 12:30:00,6.93,6.94,6.93,6.94,615000.0,6.93,6.94,6.93,6.94,615000.0
2012-01-12 12:35:00,6.94,6.94,6.94,6.94,125000.0,6.94,6.94,6.94,6.94,125000.0
2012-01-12 12:40:00,6.94,6.95,6.93,6.94,200000.0,6.94,6.95,6.93,6.94,200000.0
2012-01-12 12:45:00,6.94,6.95,6.94,6.94,285000.0,6.94,6.95,6.94,6.94,285000.0
2012-01-12 12:50:00,6.94,6.95,6.94,6.95,65000.0,6.94,6.95,6.94,6.95,65000.0
2012-01-12 12:55:00,6.94,6.96,6.94,6.95,95000.0,6.94,6.96,6.94,6.95,95000.0
2012-01-12 13:00:00,6.95,6.96,6.95,6.95,100000.0,6.95,6.96,6.95,6.95,100000.0
2012-01-12 13:05:00,6.95,6.95,6.95,6.95,30000.0,6.95,6.95,6.95,6.95,30000.0
2012-01-12 13:10:00,6.95,6.95,6.95,6.95,20000.0,6.95,6.95,6.95,6.95,20000.0
2012-01-12 13:15:00,6.95,6.95,6.94,6.94,135000.0,6.95,6.95,6.94,6.94,135000.0
2012-01-12 13:20:00,6.94,6.95,6.94,6.94,340000.0,6.94,6.95,6.94,6.94,340000.0
2012-01-12 13:25:00,6.94,6.95,6.94,6.95,130000.0,6.94,6.95,6.94,6.95,130000.0
2012-01-12 13:30:00,6.95,6.95,6.94,6.94,145000.0,6.95,6.95,6.94,6.94,145000.0
2012-01-12 13:35:00,6.94,6.95,6.94,6.94,275000.0,6.94,6.95,6.94,6.94,275000.0
2012-01-12 13:40:00,6.95,6.95,6.94,6.94,685000.0,6.95,6.95,6.94,6.94,685000.0
2012-01-12 13:45:00,6.95,6.95,6.94,6.94,160000.0,6.95,6.95,6.94,6.94,160000.0
2012-01-12 13:50:00,6.94,6.94,6.94,6.94,120000.0,6.94,6.94,6.94,6.94,120000.0
2012-01-12 13:55:00,6.94,6.95,6.94,6.95,240000.0,6.94,6.95,6.94,6.95,240000.0
2012-01-12 14:00:00,6.95,6.95,6.95,6.95,205000.0,6.95,6.95,6.95,6.95,205000.0
2012-01-12 14:05:00,6.94,6.95,6.94,6.95,150000.0,6.94,6.95,6.94,6.95,150000.0
2012-01-12 14:10:00,6.94,6.95,6.94,6.95,220000.0,6.94,6.95,6.94,6.95,220000.0
2012-01-12 14:15:00,6.95,6.95,6.94,6.94,45000.0,6.95,6.95,6.94,6.94,45000.0
2012-01-12 14:20:00,6.94,6.95,6.94,6.95,40000.0,6.94,6.95,6.94,6.95,40000.0
2012-01-12 14:25:00,6.95,6.95,6.95,6.95,60000.0,6.95,6.95,6.95,6.95,60000.0
2012-01-12 14:30:00,6.95,6.95,6.95,6.95,155000.0,6.95,6.95,6.95,6.95,155000.0
2012-01-12 14:35:00,6.95,6.96,6.95,6.96,220000.0,6.95,6.96,6.95,6.96,220000.0
2012-01-12 14:40:00,6.96,6.96,6.96,6.96,115000.0,6.96,6.96,6.96,6.96,115000.0
2012-01-12 14:45:00,6.96,6.96,6.95,6.95,95000.0,6.96,6.96,6.95,6.95,95000.0
2012-01-12 14:50:00,6.95,6.95,6.95,6.95,25000.0,6.95,6.95,6.95,6.95,25000.0
2012-01-12 14:55:00,6.95,6.95,6.95,6.95,145000.0,6.95,6.95,6.95,6.95,145000.0
2012-01-12 15:00:00,6.95,6.95,6.94,6.94,175000.0,6.95,6.95,6.94,6.94,175000.0
2012-01-12 15:05:00,6.94,6.94,6.94,6.94,120000.0,6.94,6.94,6.94,6.94,120000.0
2012-01-12 15:10:00,6.94,6.94,6.94,6.94,85000.0,6.94,6.94,6.94,6.94,85000.0
2012-01-12 15:15:00,6.94,6.94,6.93,6.94,375000.0,6.94,6.94,6.93,6.94,375000.0
2012-01-12 15:20:00,6.94,6.95,6.94,6.95,100000.0,6.94,6.95,6.94,6.95,100000.0
2012-01-12 15:25:00,6.95,6.96,6.95,6.95,165000.0,6.95,6.96,6.95,6.95,165000.0
2012-01-12 15:30:00,6.96,6.96,6.95,6.95,240000.0,6.96,6.96,6.95,6.95,240000.0
2012-01-12 15:35:00,6.95,6.96,6.95,6.96,670000.0,6.95,6.96,6.95,6.96,670000.0
2012-01-12 15:40:00,6.96,6.96,6.96,6.96,520000.0,6.96,6.96,6.96,6.96,520000.0
2012-01-12 15:45:00,6.97,6.97,6.96,6.96,840000.0,6.97,6.97,6.96,6.96,840000.0
2012-01-12 15:50:00,6.96,6.96,6.95,6.95,490000.0,6.96,6.96,6.95,6.95,490000.0
2012-01-12 15:55:00,6.95,6.96,6.95,6.96,600000.0,6.95,6.96,6.95,6.96,600000.0
2012-01-13 09:30:00,7.01,7.04,7.0,7.04,1380000.0,7.01,7.04,7.0,7.04,1380000.0
2012-01-13 09:35:00,7.04,7.06,7.03,7.06,1300000.0,7.04,7.06,7.03,7.06,1300000.0
2012-01-13 09:40:00,7.06,7.07,7.04,7.04,1140000.0,7.06,7.07,7.04,7.04,1140000.0
2012-01-13 09:45:00,7.05,7.1,7.05,7.09,1590000.0,7.05,7.1,7.05,7.09,1590000.0
2012-01-13 09:50:00,7.08,7.09,7.08,7.09,685000.0,7.08,7.09,7.08,7.09,685000.0
2012-01-13 09:55:00,7.09,7.1,7.08,7.09,935000.0,7.09,7.1,7.08,7.09,935000.0
2012-01-13 10:00:00,7.09,7.09,7.08,7.09,510000.0,7.09,7.09,7.08,7.09,510000.0
2012-01-13 10:05:00,7.09,7.1,7.09,7.09,965000.0,7.09,7.1,7.09,7.09,965000.0
2012-01-13 10:10:00,7.09,7.09,7.06,7.06,975000.0,7.09,7.09,7.06,7.06,975000.0
2012-01-13 10:15:00,7.06,7.07,7.05,7.06,975000.0,7.06,7.07,7.05,7.06,975000.0
2012-01-13 10:20:00,7.06,7.06,7.03,7.05,795000.0,7.06,7.06,7.03,7.05,795000.0
2012-01-13 10:25:00,7.05,7.07,7.04,7.07,605000.0,7.05,7.07,7.04,7.07,605000.0
2012-01-13 10:30:00,7.06,7.07,7.05,7.05,405000.0,7.06,7.07,7.05,7.05,405000.0
2012-01-13 10:35:00,7.06,7.07,7.05,7.07,405000.0,7.06,7.07,7.05,7.07,405000.0
2012-01-13 10:40:00,7.07,7.07,7.06,7.06,340000.0,7.07,7.07,7.06,7.06,340000.0
2012-01-13 10:45:00,7.06,7.07,7.05,7.05,380000.0,7.06,7.07,7.05,7.05,380000.0
2012-01-13 10:50:00,7.05,7.06,7.05,7.06,300000.0,7.05,7.06,7.05,7.06,300000.0
2012-01-13 10:55:00,7.05,7.06,7.05,7.05,460000.0,7.05,7.06,7.05,7.05,460000.0
2012-01-13 11:00:00,7.06,7.06,7.05,7.06,240000.0,7.06,7.06,7.05,7.06,240000.0
2012-01-13 11:05:00,7.06,7.07,7.06,7.06,315000.0,7.06,7.07,7.06,7.06,315000.0
2012-01-13 11:10:00,7.07,7.09,7.07,7.08,375000.0,7.07,7.09,7.07,7.08,375000.0
2012-01-13 11:15:00,7.08,7.09,7.07,7.09,800000.0,7.08,7.09,7.07,7.09,800000.0
2012-01-13 11:20:00,7.09,7.1,7.09,7.1,695000.0,7.09,7.1,7.09,7.1,695000.0
2012-01-13 11:25:00,7.1,7.1,7.08,7.09,320000.0,7.1,7.1,7.08,7.09,320000.0
2012-01-13 11:30:00,7.09,7.09,7.09,7.09,200000.0,7.09,7.09,7.09,7.09,200000.0
2012-01-13 11:35:00,7.09,7.09,7.09,7.09,210000.0,7.09,7.09,7.09,7.09,210000.0
2012-01-13 11:40:00,7.08,7.09,7.08,7.09,135000.0,7.08,7.09,7.08,7.09,135000.0
2012-01-13 11:45:00,7.09,7.09,7.09,7.09,195000.0,7.09,7.09,7.09,7.09,195000.0
2012-01-13 11:50:00,7.09,7.1,7.09,7.09,305000.0,7.09,7.1,7.09,7.09,305000.0
2012-01-13 11:55:00,7.09,7.09,7.06,7.06,480000.0,7.09,7.09,7.06,7.06,480000.0
2012-01-13 12:00:00,7.05,7.06,7.05,7.06,340000.0,7.05,7.06,7.05,7.06,340000.0
2012-01-13 12:05:00,7.06,7.06,7.05,7.05,390000.0,7.06,7.06,7.05,7.05,390000.0
2012-01-13 12:10:00,7.05,7.05,7.04,7.04,580000.0,7.05,7.05,7.04,7.04,580000.0
2012-01-13 12:15:00,7.04,7.05,7.04,7.05,175000.0,7.04,7.05,7.04,7.05,175000.0
2012-01-13 12:20:00,7.06,7.06,7.05,7.05,195000.0,7.06,7.06,7.05,7.05,195000.0
2012-01-13 12:25:00,7.05,7.05,7.04,7.04,120000.0,7.05,7.05,7.04,7.04,120000.0
2012-01-13 12:30:00,7.04,7.05,7.04,7.05,95000.0,7.04,7.05,7.04,7.05,95000.0
2012-01-13 12:35:00,7.04,7.05,7.04,7.05,75000.0,7.04,7.05,7.04,7.05,75000.0
2012-01-13 12:40:00,7.05,7.05,7.05,7.05,120000.0,7.05,7.05,7.05,7.05,120000.0
2012-01-13 12:45:00,7.05,7.05,7.04,7.05,150000.0,7.05,7.05,7.04,7.05,150000.0
2012-01-13 12:50:00,7.05,7.06,7.05,7.06,205000.0,7.05,7.06,7.05,7.06,205000.0
2012-01-13 12:55:00,7.06,7.07,7.05,7.07,85000.0,7.06,7.07,7.05,7.07,85000.0
2012-01-13 13:00:00,7.07,7.07,7.05,7.06,250000.0,7.07,7.07,7.05,7.06,250000.0
2012-01-13 13:05:00,7.05,7.06,7.04,7.06,165000.0,7.05,7.06,7.04,7.06,165000.0
2012-01-13 13:10:00,7.06,7.06,7.06,7.06,35000.0,7.06,7.06,7.06,7.06,35000.0
2012-01-13 13:15:00,7.06,7.06,7.05,7.06,220000.0,7.06,7.06,7.05,7.06,220000.0
2012-01-13 13:20:00,7.07,7.07,7.06,7.07,125000.0,7.07,7.07,7.06,7.07,125000.0
2012-01-13 13:25:00,7.07,7.07,7.06,7.07,250000.0,7.07,7.07,7.06,7.07,250000.0
2012-01-13 13:30:00,7.07,7.07,7.06,7.07,365000.0,7.07,7.07,7.06,7.07,365000.0
2012-01-13 13:35:00,7.07,7.08,7.07,7.07,210000.0,7.07,7.08,7.07,7.07,210000.0
2012-01-13 13:40:00,7.07,7.07,7.07,7.07,100000.0,7.07,7.07,7.07,7.07,100000.0
2012-01-13 13:45:00,7.07,7.08,7.07,7.08,240000.0,7.07,7.08,7.07,7.08,240000.0
2012-01-13 13:50:00,7.08,7.08,7.08,7.08,190000.0,7.08,7.08,7.08,7.08,190000.0
2012-01-13 13:55:00,7.08,7.08,7.08,7.08,80000.0,7.08,7.08,7.08,7.08,80000.0
2012-01-13 14:00:00,7.08,7.08,7.08,7.08,210000.0,7.08,7.08,7.08,7.08,210000.0
2012-01-13 14:05:00,7.08,7.08,7.07,7.07,185000.0,7.08,7.08,7.07,7.07,185000.0
2012-01-13 14:10:00,7.07,7.08,7.07,7.07,120000.0,7.07,7.08,7.07,7.07,120000.0
2012-01-13 14:15:00,7.07,7.08,7.07,7.07,150000.0,7.07,7.08,7.07,7.07,150000.0
2012-01-13 14:20:00,7.07,7.07,7.07,7.07,160000.0,7.07,7.07,7.07,7.07,160000.0
2012-01-13 14:25:00,7.08,7.08,7.07,7.07,135000.0,7.08,7.08,7.07,7.07,135000.0
2012-01-13 14:30:00,7.07,7.08,7.07,7.08,155000.0,7.07,7.08,7.07,7.08,155000.0
2012-01-13 14:35:00,7.08,7.08,7.07,7.08,295000.0,7.08,7.08,7.07,7.08,295000.0
2012-01-13 14:40:00,7.08,7.08,7.07,7.07,180000.0,7.08,7.08,7.07,7.07,180000.0
2012-01-13 14:45:00,7.07,7.07,7.07,7.07,375000.0,7.07,7.07,7.07,7.07,375000.0
2012-01-13 14:50:00,7.07,7.07,7.07,7.07,395000.0,7.07,7.07,7.07,7.07,395000.0
2012-01-13 14:55:00,7.07,7.08,7.07,7.08,295000.0,7.07,7.08,7.07,7.08,295000.0
2012-01-13 15:00:00,7.08,7.08,7.08,7.08,350000.0,7.08,7.08,7.08,7.08,350000.0
2012-01-13 15:05:00,7.08,7.09,7.08,7.09,410000.0,7.08,7.09,7.08,7.09,410000.0
2012-01-13 15:10:00,7.09,7.09,7.08,7.08,165000.0,7.09,7.09,7.08,7.08,165000.0
2012-01-13 15:15:00,7.08,7.09,7.08,7.08,150000.0,7.08,7.09,7.08,7.08,150000.0
2012-01-13 15:20:00,7.08,7.08,7.07,7.08,205000.0,7.08,7.08,7.07,7.08,205000.0
2012-01-13 15:25:00,7.08,7.08,7.08,7.08,505000.0,7.08,7.08,7.08,7.08,505000.0
2012-01-13 15:30:00,7.08,7.09,7.08,7.09,755000.0,7.08,7.09,7.08,7.09,755000.0
2012-01-13 15:35:00,7.09,7.1,7.09,7.09,710000.0,7.09,7.1,7.09,7.09,710000.0
2012-01-13 15:40:00,7.09,7.1,7.09,7.1,770000.0,7.09,7.1,7.09,7.1,770000.0
2012-01-13 15:45:00,7.1,7.1,7.1,7.1,720000.0,7.1,7.1,7.1,7.1,720000.0
2012-01-13 15:50:00,7.1,7.1,7.08,7.09,775000.0,7.1,7.1,7.08,7.09,775000.0
2012-01-13 15:55:00,7.09,7.1,7.09,7.09,1310000.0,7.09,7.1,7.09,7.09,1310000.0
2012-01-17 09:30:00,7.14,7.16,7.13,7.14,1175000.0,7.14,7.16,7.13,7.14,1175000.0
2012-01-17 09:35:00,7.13,7.13,7.12,7.12,620000.0,7.13,7.13,7.12,7.12,620000.0
2012-01-17 09:40:00,7.12,7.13,7.11,7.11,545000.0,7.12,7.13,7.11,7.11,545000.0
2012-01-17 09:45:00,7.1,7.11,7.08,7.1,680000.0,7.1,7.11,7.08,7.1,680000.0
2012-01-17 09:50:00,7.1,7.1,7.09,7.09,380000.0,7.1,7.1,7.09,7.09,380000.0
2012-01-17 09:55:00,7.09,7.09,7.09,7.09,630000.0,7.09,7.09,7.09,7.09,630000.0
2012-01-17 10:00:00,7.09,7.09,7.07,7.08,630000.0,7.09,7.09,7.07,7.08,630000.0
2012-01-17 10:05:00,7.08,7.1,7.08,7.1,405000.0,7.08,7.1,7.08,7.1,405000.0
2012-01-17 10:10:00,7.1,7.11,7.09,7.1,95000.0,7.1,7.11,7.09,7.1,95000.0
2012-01-17 10:15:00,7.1,7.12,7.09,7.11,275000.0,7.1,7.12,7.09,7.11,275000.0
2012-01-17 10:20:00,7.11,7.12,7.1,7.11,205000.0,7.11,7.12,7.1,7.11,205000.0
2012-01-17 10:25:00,7.12,7.12,7.11,7.11,270000.0,7.12,7.12,7.11,7.11,270000.0
2012-01-17 10:30:00,7.11,7.11,7.1,7.1,115000.0,7.11,7.11,7.1,7.1,115000.0
2012-01-17 10:35:00,7.1,7.11,7.09,7.1,145000.0,7.1,7.11,7.09,7.1,145000.0
2012-01-17 10:40:00,7.1,7.1,7.09,7.1,155000.0,7.1,7.1,7.09,7.1,155000.0
2012-01-17 10:45:00,7.1,7.11,7.1,7.1,160000.0,7.1,7.11,7.1,7.1,160000.0
2012-01-17 10:50:00,7.1,7.1,7.1,7.1,40000.0,7.1,7.1,7.1,7.1,40000.0
2012-01-17 10:55:00,7.1,7.1,7.1,7.1,110000.0,7.1,7.1,7.1,7.1,110000.0
2012-01-17 11:00:00,7.1,7.1,7.09,7.1,85000.0,7.1,7.1,7.09,7.1,85000.0
2012-01-17 11:05:00,7.1,7.1,7.1,7.1,105000.0,7.1,7.1,7.1,7.1,105000.0
2012-01-17 11:10:00,7.1,7.1,7.09,7.09,140000.0,7.1,7.1,7.09,7.09,140000.0
2012-01-17 11:15:00,7.09,7.1,7.09,7.09,60000.0,7.09,7.1,7.09,7.09,60000.0
2012-01-17 11:20:00,7.09,7.09,7.09,7.09,70000.0,7.09,7.09,7.09,7.09,70000.0
2012-01-17 11:25:00,7.09,7.09,7.08,7.09,130000.0,7.09,7.09,7.08,7.09,130000.0
2012-01-17 11:30:00,7.09,7.09,7.08,7.09,115000.0,7.09,7.09,7.08,7.09,115000.0
2012-01-17 11:35:00,7.09,7.1,7.09,7.1,75000.0,7.09,7.1,7.09,7.1,75000.0
2012-01-17 11:40:00,7.1,7.11,7.1,7.1,125000.0,7.1,7.11,7.1,7.1,125000.0
2012-01-17 11:45:00,7.1,7.12,7.1,7.11,75000.0,7.1,7.12,7.1,7.11,75000.0
2012-01-17 11:50:00,7.11,7.11,7.1,7.1,20000.0,7.11,7.11,7.1,7.1,20000.0
2012-01-17 11:55:00,7.11,7.11,7.11,7.11,30000.0,7.11,7.11,7.11,7.11,30000.0
2012-01-17 12:00:00,7.11,7.11,7.1,7.11,120000.0,7.11,7.11,7.1,7.11,120000.0
2012-01-17 12:05:00,7.11,7.11,7.11,7.11,60000.0,7.11,7.11,7.11,7.11,60000.0
2012-01-17 12:10:00,7.11,7.12,7.11,7.11,235000.0,7.11,7.12,7.11,7.11,235000.0
2012-01-17 12:15:00,7.12,7.12,7.11,7.11,100000.0,7.12,7.12,7.11,7.11,100000.0
2012-01-17 12:20:00,7.11,7.11,7.1,7.1,40000.0,7.11,7.11,7.1,7.1,40000.0
2012-01-17 12:25:00,7.11,7.11,7.11,7.11,35000.0,7.11,7.11,7.11,7.11,35000.0
2012-01-17 12:30:00,7.11,7.11,7.1,7.1,85000.0,7.11,7.11,7.1,7.1,85000.0
2012-01-17 12:35:00,7.1,7.1,7.09,7.09,150000.0,7.1,7.1,7.09,7.09,150000.0
2012-01-17 12:40:00,7.09,7.1,7.09,7.09,80000.0,7.09,7.1,7.09,7.09,80000.0
2012-01-17 12:45:00,7.09,7.1,7.09,7.09,80000.0,7.09,7.1,7.09,7.09,80000.0
2012-01-17 12:50:00,7.09,7.1,7.09,7.09,45000.0,7.09,7.1,7.09,7.09,45000.0
2012-01-17 12:55:00,7.09,7.09,7.09,7.09,5000.0,7.09,7.09,7.09,7.09,5000.0
2012-01-17 13:00:00,7.09,7.1,7.09,7.09,80000.0,7.09,7.1,7.09,7.09,80000.0
2012-01-17 13:05:00,7.09,7.1,7.09,7.09,160000.0,7.09,7.1,7.09,7.09,160000.0
2012-01-17 13:10:00,7.09,7.09,7.09,7.09,15000.0,7.09,7.09,7.09,7.09,15000.0
2012-01-17 13:15:00,7.09,7.09,7.09,7.09,20000.0,7.09,7.09,7.09,7.09,20000.0
2012-01-17 13:20:00,7.09,7.09,7.08,7.08,180000.0,7.09,7.09,7.08,7.08,180000.0
2012-01-17 13:25:00,7.08,7.08,7.07,7.07,365000.0,7.08,7.08,7.07,7.07,365000.0
2012-01-17 13:30:00,7.07,7.08,7.06,7.08,330000.0,7.07,7.08,7.06,7.08,330000.0
2012-01-17 13:35:00,7.08,7.09,7.08,7.09,160000.0,7.08,7.09,7.08,7.09,160000.0
2012-01-17 13:40:00,7.09,7.09,7.09,7.09,20000.0,7.09,7.09,7.09,7.09,20000.0
2012-01-17 13:45:00,7.09,7.09,7.08,7.09,55000.0,7.09,7.09,7.08,7.09,55000.0
2012-01-17 13:50:00,7.09,7.1,7.09,7.09,80000.0,7.09,7.1,7.09,7.09,80000.0
2012-01-17 13:55:00,7.09,7.1,7.09,7.09,35000.0,7.09,7.1,7.09,7.09,35000.0
2012-01-17 14:00:00,7.09,7.09,7.08,7.08,65000.0,7.09,7.09,7.08,7.08,65000.0
2012-01-17 14:05:00,7.08,7.09,7.08,7.08,60000.0,7.08,7.09,7.08,7.08,60000.0
2012-01-17 14:10:00,7.08,7.08,7.08,7.08,100000.0,7.08,7.08,7.08,7.08,100000.0
2012-01-17 14:15:00,7.08,7.09,7.08,7.09,150000.0,7.08,7.09,7.08,7.09,150000.0
2012-01-17 14:20:00,7.09,7.09,7.08,7.09,190000.0,7.09,7.09,7.08,7.09,190000.0
2012-01-17 14:25:00,7.09,7.09,7.09,7.09,115000.0,7.09,7.09,7.09,7.09,115000.0
2012-01-17 14:30:00,7.09,7.09,7.09,7.09,210000.0,7.09,7.09,7.09,7.09,210000.0
2012-01-17 14:35:00,7.09,7.09,7.09,7.09,150000.0,7.09,7.09,7.09,7.09,150000.0
2012-01-17 14:40:00,7.09,7.09,7.08,7.09,115000.0,7.09,7.09,7.08,7.09,115000.0
2012-01-17 14:45:00,7.09,7.09,7.08,7.08,75000.0,7.09,7.09,7.08,7.08,75000.0
2012-01-17 14:50:00,7.08,7.09,7.08,7.08,200000.0,7.08,7.09,7.08,7.08,200000.0
2012-01-17 14:55:00,7.08,7.09,7.08,7.08,225000.0,7.08,7.09,7.08,7.08,225000.0
2012-01-17 15:00:00,7.08,7.09,7.08,7.09,110000.0,7.08,7.09,7.08,7.09,110000.0
2012-01-17 15:05:00,7.09,7.09,7.08,7.08,115000.0,7.09,7.09,7.08,7.08,115000.0
2012-01-17 15:10:00,7.08,7.08,7.07,7.08,215000.0,7.08,7.08,7.07,7.08,215000.0
2012-01-17 15:15:00,7.08,7.09,7.07,7.08,170000.0,7.08,7.09,7.07,7.08,170000.0
2012-01-17 15:20:00,7.08,7.09,7.08,7.08,495000.0,7.08,7.09,7.08,7.08,495000.0
2012-01-17 15:25:00,7.08,7.09,7.08,7.08,435000.0,7.08,7.09,7.08,7.08,435000.0
2012-01-17 15:30:00,7.08,7.09,7.07,7.09,540000.0,7.08,7.09,7.07,7.09,540000.0
2012-01-17 15:35:00,7.09,7.09,7.07,7.07,625000.0,7.09,7.09,7.07,7.07,625000.0
2012-01-17 15:40:00,7.08,7.09,7.08,7.08,315000.0,7.08,7.09,7.08,7.08,315000.0
2012-01-17 15:45:00,7.08,7.08,7.07,7.08,425000.0,7.08,7.08,7.07,7.08,425000.0
2012-01-17 15:50:00,7.08,7.08,7.07,7.07,455000.0,7.08,7.08,7.07,7.07,455000.0
2012-01-17 15:55:00,7.07,7.08,7.07,7.07,695000.0,7.07,7.08,7.07,7.07,695000.0
2012-01-18 09:30:00,7.08,7.08,7.04,7.04,400000.0,7.08,7.08,7.04,7.04,400000.0
2012-01-18 09:35:00,7.06,7.09,7.05,7.08,220000.0,7.06,7.09,7.05,7.08,220000.0
2012-01-18 09:40:00,7.07,7.08,7.07,7.08,145000.0,7.07,7.08,7.07,7.08,145000.0
2012-01-18 09:45:00,7.07,7.08,7.07,7.08,170000.0,7.07,7.08,7.07,7.08,170000.0
2012-01-18 09:50:00,7.08,7.1,7.08,7.1,460000.0,7.08,7.1,7.08,7.1,460000.0
2012-01-18 09:55:00,7.1,7.12,7.09,7.12,445000.0,7.1,7.12,7.09,7.12,445000.0
2012-01-18 10:00:00,7.12,7.14,7.12,7.12,430000.0,7.12,7.14,7.12,7.12,430000.0
2012-01-18 10:05:00,7.12,7.13,7.11,7.11,305000.0,7.12,7.13,7.11,7.11,305000.0
2012-01-18 10:10:00,7.11,7.12,7.11,7.12,115000.0,7.11,7.12,7.11,7.12,115000.0
2012-01-18 10:15:00,7.12,7.12,7.11,7.11,240000.0,7.12,7.12,7.11,7.11,240000.0
2012-01-18 10:20:00,7.12,7.13,7.11,7.13,45000.0,7.12,7.13,7.11,7.13,45000.0
2012-01-18 10:25:00,7.12,7.12,7.12,7.12,50000.0,7.12,7.12,7.12,7.12,50000.0
2012-01-18 10:30:00,7.13,7.13,7.13,7.13,30000.0,7.13,7.13,7.13,7.13,30000.0
2012-01-18 10:35:00,7.12,7.13,7.12,7.13,90000.0,7.12,7.13,7.12,7.13,90000.0
2012-01-18 10:40:00,7.13,7.13,7.12,7.12,105000.0,7.13,7.13,7.12,7.12,105000.0
2012-01-18 10:45:00,7.12,7.13,7.12,7.12,90000.0,7.12,7.13,7.12,7.12,90000.0
2012-01-18 10:50:00,7.12,7.13,7.12,7.13,130000.0,7.12,7.13,7.12,7.13,130000.0
2012-01-18 10:55:00,7.13,7.13,7.12,7.12,50000.0,7.13,7.13,7.12,7.12,50000.0
2012-01-18 11:00:00,7.12,7.12,7.12,7.12,30000.0,7.12,7.12,7.12,7.12,30000.0
2012-01-18 11:05:00,7.12,7.12,7.11,7.12,135000.0,7.12,7.12,7.11,7.12,135000.0
2012-01-18 11:10:00,7.12,7.12,7.12,7.12,115000.0,7.12,7.12,7.12,7.12,115000.0
2012-01-18 11:15:00,7.12,7.12,7.12,7.12,50000.0,7.12,7.12,7.12,7.12,50000.0
2012-01-18 11:20:00,7.12,7.12,7.12,7.12,115000.0,7.12,7.12,7.12,7.12,115000.0
2012-01-18 11:25:00,7.13,7.13,7.12,7.13,65000.0,7.13,7.13,7.12,7.13,65000.0
2012-01-18 11:30:00,7.12,7.13,7.12,7.12,155000.0,7.12,7.13,7.12,7.12,155000.0
2012-01-18 11:35:00,7.11,7.11,7.1,7.11,205000.0,7.11,7.11,7.1,7.11,205000.0
2012-01-18 11:40:00,7.11,7.11,7.11,7.11,10000.0,7.11,7.11,7.11,7.11,10000.0
2012-01-18 11:45:00,7.12,7.12,7.11,7.11,155000.0,7.12,7.12,7.11,7.11,155000.0
2012-01-18 11:50:00,7.11,7.12,7.11,7.11,135000.0,7.11,7.12,7.11,7.11,135000.0
2012-01-18 11:55:00,7.11,7.12,7.11,7.11,125000.0,7.11,7.12,7.11,7.11,125000.0
2012-01-18 12:00:00,7.12,7.12,7.11,7.11,25000.0,7.12,7.12,7.11,7.11,25000.0
2012-01-18 12:05:00,7.11,7.11,7.11,7.11,45000.0,7.11,7.11,7.11,7.11,45000.0
2012-01-18 12:10:00,7.11,7.12,7.11,7.12,135000.0,7.11,7.12,7.11,7.12,135000.0
2012-01-18 12:15:00,7.11,7.11,7.11,7.11,40000.0,7.11,7.11,7.11,7.11,40000.0
2012-01-18 12:20:00,7.11,7.12,7.11,7.12,145000.0,7.11,7.12,7.11,7.12,145000.0
2012-01-18 12:25:00,7.12,7.12,7.11,7.11,25000.0,7.12,7.12,7.11,7.11,25000.0
2012-01-18 12:30:00,7.11,7.11,7.1,7.11,145000.0,7.11,7.11,7.1,7.11,145000.0
2012-01-18 12:35:00,7.11,7.11,7.1,7.11,155000.0,7.11,7.11,7.1,7.11,155000.0
2012-01-18 12:40:00,7.11,7.11,7.11,7.11,245000.0,7.11,7.11,7.11,7.11,245000.0
2012-01-18 12:45:00,7.11,7.11,7.1,7.11,30000.0,7.11,7.11,7.1,7.11,30000.0
2012-01-18 12:50:00,7.11,7.11,7.11,7.11,130000.0,7.11,7.11,7.11,7.11,130000.0
2012-01-18 12:55:00,7.11,7.11,7.11,7.11,85000.0,7.11,7.11,7.11,7.11,85000.0
2012-01-18 13:00:00,7.11,7.11,7.11,7.11,40000.0,7.11,7.11,7.11,7.11,40000.0
2012-01-18 13:05:00,7.11,7.11,7.11,7.11,85000.0,7.11,7.11,7.11,7.11,85000.0
2012-01-18 13:10:00,7.11,7.12,7.11,7.11,115000.0,7.11,7.12,7.11,7.11,115000.0
2012-01-18 13:15:00,7.11,7.11,7.11,7.11,60000.0,7.11,7.11,7.11,7.11,60000.0
2012-01-18 13:20:00,7.11,7.11,7.1,7.11,290000.0,7.11,7.11,7.1,7.11,290000.0
2012-01-18 13:25:00,7.11,7.12,7.11,7.11,150000.0,7.11,7.12,7.11,7.11,150000.0
2012-01-18 13:30:00,7.12,7.12,7.12,7.12,120000.0,7.12,7.12,7.12,7.12,120000.0
2012-01-18 13:35:00,7.12,7.12,7.11,7.11,40000.0,7.12,7.12,7.11,7.11,40000.0
2012-01-18 13:40:00,7.11,7.11,7.11,7.11,75000.0,7.11,7.11,7.11,7.11,75000.0
2012-01-18 13:45:00,7.11,7.11,7.11,7.11,40000.0,7.11,7.11,7.11,7.11,40000.0
2012-01-18 13:50:00,7.11,7.12,7.11,7.12,125000.0,7.11,7.12,7.11,7.12,125000.0
2012-01-18 13:55:00,7.11,7.12,7.11,7.12,95000.0,7.11,7.12,7.11,7.12,95000.0
2012-01-18 14:00:00,7.12,7.12,7.12,7.12,45000.0,7.12,7.12,7.12,7.12,45000.0
2012-01-18 14:05:00,7.12,7.12,7.11,7.12,60000.0,7.12,7.12,7.11,7.12,60000.0
2012-01-18 14:10:00,7.11,7.12,7.11,7.12,195000.0,7.11,7.12,7.11,7.12,195000.0
2012-01-18 14:15:00,7.12,7.12,7.12,7.12,275000.0,7.12,7.12,7.12,7.12,275000.0
2012-01-18 14:20:00,7.12,7.12,7.12,7.12,110000.0,7.12,7.12,7.12,7.12,110000.0
2012-01-18 14:25:00,7.12,7.13,7.12,7.13,205000.0,7.12,7.13,7.12,7.13,205000.0
2012-01-18 14:30:00,7.13,7.15,7.13,7.14,1295000.0,7.13,7.15,7.13,7.14,1295000.0
2012-01-18 14:35:00,7.15,7.15,7.14,7.14,155000.0,7.15,7.15,7.14,7.14,155000.0
2012-01-18 14:40:00,7.14,7.14,7.13,7.14,350000.0,7.14,7.14,7.13,7.14,350000.0
2012-01-18 14:45:00,7.14,7.14,7.14,7.14,120000.0,7.14,7.14,7.14,7.14,120000.0
2012-01-18 14:50:00,7.14,7.14,7.12,7.13,270000.0,7.14,7.14,7.12,7.13,270000.0
2012-01-18 14:55:00,7.13,7.13,7.12,7.13,90000.0,7.13,7.13,7.12,7.13,90000.0
2012-01-18 15:00:00,7.13,7.14,7.13,7.14,290000.0,7.13,7.14,7.13,7.14,290000.0
2012-01-18 15:05:00,7.14,7.15,7.14,7.14,430000.0,7.14,7.15,7.14,7.14,430000.0
2012-01-18 15:10:00,7.15,7.15,7.14,7.15,215000.0,7.15,7.15,7.14,7.15,215000.0
2012-01-18 15:15:00,7.14,7.14,7.13,7.13,225000.0,7.14,7.14,7.13,7.13,225000.0
2012-01-18 15:20:00,7.13,7.15,7.13,7.15,305000.0,7.13,7.15,7.13,7.15,305000.0
2012-01-18 15:25:00,7.15,7.16,7.15,7.15,460000.0,7.15,7.16,7.15,7.15,460000.0
2012-01-18 15:30:00,7.15,7.15,7.14,7.14,375000.0,7.15,7.15,7.14,7.14,375000.0
2012-01-18 15:35:00,7.14,7.14,7.13,7.14,300000.0,7.14,7.14,7.13,7.14,300000.0
2012-01-18 15:40:00,7.14,7.14,7.13,7.13,590000.0,7.14,7.14,7.13,7.13,590000.0
2012-01-18 15:45:00,7.14,7.14,7.12,7.12,410000.0,7.14,7.14,7.12,7.12,410000.0
2012-01-18 15:50:00,7.13,7.14,7.12,7.14,505000.0,7.13,7.14,7.12,7.14,505000.0
2012-01-18 15:55:00,7.14,7.14,7.13,7.14,705000.0,7.14,7.14,7.13,7.14,705000.0
2012-01-19 09:30:00,7.13,7.16,7.13,7.16,380000.0,7.13,7.16,7.13,7.16,380000.0
2012-01-19 09:35:00,7.16,7.16,7.14,7.14,360000.0,7.16,7.16,7.14,7.14,360000.0
2012-01-19 09:40:00,7.14,7.15,7.14,7.14,80000.0,7.14,7.15,7.14,7.14,80000.0
2012-01-19 09:45:00,7.14,7.15,7.14,7.15,135000.0,7.14,7.15,7.14,7.15,135000.0
2012-01-19 09:50:00,7.15,7.15,7.14,7.14,100000.0,7.15,7.15,7.14,7.14,100000.0
2012-01-19 09:55:00,7.14,7.15,7.14,7.15,150000.0,7.14,7.15,7.14,7.15,150000.0
2012-01-19 10:00:00,7.15,7.15,7.12,7.13,150000.0,7.15,7.15,7.12,7.13,150000.0
2012-01-19 10:05:00,7.13,7.14,7.12,7.14,320000.0,7.13,7.14,7.12,7.14,320000.0
2012-01-19 10:10:00,7.13,7.14,7.13,7.13,220000.0,7.13,7.14,7.13,7.13,220000.0
2012-01-19 10:15:00,7.13,7.14,7.12,7.14,245000.0,7.13,7.14,7.12,7.14,245000.0
2012-01-19 10:20:00,7.14,7.16,7.14,7.16,330000.0,7.14,7.16,7.14,7.16,330000.0
2012-01-19 10:25:00,7.16,7.17,7.16,7.17,120000.0,7.16,7.17,7.16,7.17,120000.0
2012-01-19 10:30:00,7.16,7.18,7.16,7.18,380000.0,7.16,7.18,7.16,7.18,380000.0
2012-01-19 10:35:00,7.17,7.17,7.16,7.17,345000.0,7.17,7.17,7.16,7.17,345000.0
2012-01-19 10:40:00,7.17,7.18,7.17,7.18,185000.0,7.17,7.18,7.17,7.18,185000.0
2012-01-19 10:45:00,7.18,7.19,7.17,7.18,240000.0,7.18,7.19,7.17,7.18,240000.0
2012-01-19 10:50:00,7.18,7.19,7.18,7.18,205000.0,7.18,7.19,7.18,7.18,205000.0
2012-01-19 10:55:00,7.18,7.19,7.18,7.18,220000.0,7.18,7.19,7.18,7.18,220000.0
2012-01-19 11:00:00,7.18,7.18,7.17,7.17,140000.0,7.18,7.18,7.17,7.17,140000.0
2012-01-19 11:05:00,7.17,7.18,7.17,7.17,265000.0,7.17,7.18,7.17,7.17,265000.0
2012-01-19 11:10:00,7.17,7.18,7.17,7.17,170000.0,7.17,7.18,7.17,7.17,170000.0
2012-01-19 11:15:00,7.17,7.17,7.16,7.17,210000.0,7.17,7.17,7.16,7.17,210000.0
2012-01-19 11:20:00,7.17,7.17,7.16,7.16,195000.0,7.17,7.17,7.16,7.16,195000.0
2012-01-19 11:25:00,7.16,7.17,7.16,7.16,50000.0,7.16,7.17,7.16,7.16,50000.0
2012-01-19 11:30:00,7.16,7.16,7.16,7.16,60000.0,7.16,7.16,7.16,7.16,60000.0
2012-01-19 11:35:00,7.16,7.18,7.16,7.18,105000.0,7.16,7.18,7.16,7.18,105000.0
2012-01-19 11:40:00,7.17,7.17,7.16,7.17,180000.0,7.17,7.17,7.16,7.17,180000.0
2012-01-19 11:45:00,7.17,7.17,7.16,7.16,220000.0,7.17,7.17,7.16,7.16,220000.0
2012-01-19 11:50:00,7.16,7.16,7.15,7.16,85000.0,7.16,7.16,7.15,7.16,85000.0
2012-01-19 11:55:00,7.16,7.16,7.15,7.15,300000.0,7.16,7.16,7.15,7.15,300000.0
2012-01-19 12:00:00,7.15,7.15,7.14,7.14,70000.0,7.15,7.15,7.14,7.14,70000.0
2012-01-19 12:05:00,7.14,7.14,7.13,7.14,360000.0,7.14,7.14,7.13,7.14,360000.0
2012-01-19 12:10:00,7.13,7.14,7.13,7.14,230000.0,7.13,7.14,7.13,7.14,230000.0
2012-01-19 12:15:00,7.14,7.15,7.14,7.14,120000.0,7.14,7.15,7.14,7.14,120000.0
2012-01-19 12:20:00,7.14,7.15,7.14,7.14,270000.0,7.14,7.15,7.14,7.14,270000.0
2012-01-19 12:25:00,7.14,7.15,7.14,7.14,210000.0,7.14,7.15,7.14,7.14,210000.0
2012-01-19 12:30:00,7.15,7.16,7.14,7.15,275000.0,7.15,7.16,7.14,7.15,275000.0
2012-01-19 12:35:00,7.15,7.15,7.14,7.14,155000.0,7.15,7.15,7.14,7.14,155000.0
2012-01-19 12:40:00,7.14,7.14,7.14,7.14,450000.0,7.14,7.14,7.14,7.14,450000.0
2012-01-19 12:45:00,7.14,7.15,7.14,7.14,220000.0,7.14,7.15,7.14,7.14,220000.0
2012-01-19 12:50:00,7.14,7.14,7.14,7.14,175000.0,7.14,7.14,7.14,7.14,175000.0
2012-01-19 12:55:00,7.14,7.14,7.14,7.14,75000.0,7.14,7.14,7.14,7.14,75000.0
2012-01-19 13:00:00,7.14,7.14,7.14,7.14,105000.0,7.14,7.14,7.14,7.14,105000.0
2012-01-19 13:05:00,7.14,7.14,7.14,7.14,120000.0,7.14,7.14,7.14,7.14,120000.0
2012-01-19 13:10:00,7.14,7.14,7.14,7.14,170000.0,7.14,7.14,7.14,7.14,170000.0
2012-01-19 13:15:00,7.14,7.14,7.13,7.13,100000.0,7.14,7.14,7.13,7.13,100000.0
2012-01-19 13:20:00,7.13,7.14,7.13,7.14,220000.0,7.13,7.14,7.13,7.14,220000.0
2012-01-19 13:25:00,7.14,7.14,7.13,7.14,60000.0,7.14,7.14,7.13,7.14,60000.0
2012-01-19 13:30:00,7.14,7.14,7.14,7.14,115000.0,7.14,7.14,7.14,7.14,115000.0
2012-01-19 13:35:00,7.14,7.14,7.14,7.14,35000.0,7.14,7.14,7.14,7.14,35000.0
2012-01-19 13:40:00,7.14,7.14,7.13,7.14,200000.0,7.14,7.14,7.13,7.14,200000.0
2012-01-19 13:45:00,7.13,7.14,7.13,7.13,255000.0,7.13,7.14,7.13,7.13,255000.0
2012-01-19 13:50:00,7.13,7.13,7.12,7.12,335000.0,7.13,7.13,7.12,7.12,335000.0
2012-01-19 13:55:00,7.13,7.13,7.11,7.11,255000.0,7.13,7.13,7.11,7.11,255000.0
2012-01-19 14:00:00,7.11,7.12,7.11,7.12,235000.0,7.11,7.12,7.11,7.12,235000.0
2012-01-19 14:05:00,7.12,7.13,7.12,7.12,100000.0,7.12,7.13,7.12,7.12,100000.0
2012-01-19 14:10:00,7.13,7.13,7.13,7.13,85000.0,7.13,7.13,7.13,7.13,85000.0
2012-01-19 14:15:00,7.13,7.14,7.13,7.14,200000.0,7.13,7.14,7.13,7.14,200000.0
2012-01-19 14:20:00,7.14,7.14,7.13,7.13,165000.0,7.14,7.14,7.13,7.13,165000.0
2012-01-19 14:25:00,7.12,7.13,7.12,7.12,45000.0,7.12,7.13,7.12,7.12,45000.0
2012-01-19 14:30:00,7.12,7.13,7.12,7.12,155000.0,7.12,7.13,7.12,7.12,155000.0
2012-01-19 14:35:00,7.12,7.12,7.12,7.12,80000.0,7.12,7.12,7.12,7.12,80000.0
2012-01-19 14:40:00,7.12,7.13,7.12,7.12,265000.0,7.12,7.13,7.12,7.12,265000.0
2012-01-19 14:45:00,7.12,7.13,7.11,7.13,245000.0,7.12,7.13,7.11,7.13,245000.0
2012-01-19 14:50:00,7.12,7.12,7.12,7.12,15000.0,7.12,7.12,7.12,7.12,15000.0
2012-01-19 14:55:00,7.12,7.13,7.12,7.12,220000.0,7.12,7.13,7.12,7.12,220000.0
2012-01-19 15:00:00,7.12,7.13,7.12,7.13,315000.0,7.12,7.13,7.12,7.13,315000.0
2012-01-19 15:05:00,7.13,7.14,7.13,7.14,85000.0,7.13,7.14,7.13,7.14,85000.0
2012-01-19 15:10:00,7.14,7.14,7.13,7.13,50000.0,7.14,7.14,7.13,7.13,50000.0
2012-01-19 15:15:00,7.14,7.14,7.13,7.13,145000.0,7.14,7.14,7.13,7.13,145000.0
2012-01-19 15:20:00,7.13,7.14,7.13,7.14,95000.0,7.13,7.14,7.13,7.14,95000.0
2012-01-19 15:25:00,7.14,7.15,7.14,7.15,165000.0,7.14,7.15,7.14,7.15,165000.0
2012-01-19 15:30:00,7.15,7.15,7.14,7.15,130000.0,7.15,7.15,7.14,7.15,130000.0
2012-01-19 15:35:00,7.15,7.15,7.14,7.14,85000.0,7.15,7.15,7.14,7.14,85000.0
2012-01-19 15:40:00,7.14,7.15,7.13,7.15,575000.0,7.14,7.15,7.13,7.15,575000.0
2012-01-19 15:45:00,7.14,7.16,7.14,7.15,270000.0,7.14,7.16,7.14,7.15,270000.0
2012-01-19 15:50:00,7.16,7.16,7.15,7.16,550000.0,7.16,7.16,7.15,7.16,550000.0
2012-01-19 15:55:00,7.16,7.16,7.15,7.16,665000.0,7.16,7.16,7.15,7.16,665000.0
2012-01-20 09:30:00,7.13,7.17,7.13,7.15,1235000.0,7.13,7.17,7.13,7.15,1235000.0
2012-01-20 09:35:00,7.16,7.17,7.14,7.16,255000.0,7.16,7.17,7.14,7.16,255000.0
2012-01-20 09:40:00,7.15,7.16,7.14,7.14,280000.0,7.15,7.16,7.14,7.14,280000.0
2012-01-20 09:45:00,7.14,7.14,7.11,7.12,400000.0,7.14,7.14,7.11,7.12,400000.0
2012-01-20 09:50:00,7.11,7.13,7.11,7.12,210000.0,7.11,7.13,7.11,7.12,210000.0
2012-01-20 09:55:00,7.12,7.13,7.12,7.13,240000.0,7.12,7.13,7.12,7.13,240000.0
2012-01-20 10:00:00,7.12,7.13,7.12,7.13,170000.0,7.12,7.13,7.12,7.13,170000.0
2012-01-20 10:05:00,7.13,7.14,7.12,7.13,220000.0,7.13,7.14,7.12,7.13,220000.0
2012-01-20 10:10:00,7.13,7.13,7.12,7.13,110000.0,7.13,7.13,7.12,7.13,110000.0
2012-01-20 10:15:00,7.12,7.13,7.12,7.13,370000.0,7.12,7.13,7.12,7.13,370000.0
2012-01-20 10:20:00,7.13,7.14,7.12,7.14,160000.0,7.13,7.14,7.12,7.14,160000.0
2012-01-20 10:25:00,7.14,7.15,7.14,7.14,385000.0,7.14,7.15,7.14,7.14,385000.0
2012-01-20 10:30:00,7.14,7.14,7.13,7.13,95000.0,7.14,7.14,7.13,7.13,95000.0
2012-01-20 10:35:00,7.13,7.14,7.12,7.14,120000.0,7.13,7.14,7.12,7.14,120000.0
2012-01-20 10:40:00,7.13,7.13,7.12,7.12,135000.0,7.13,7.13,7.12,7.12,135000.0
2012-01-20 10:45:00,7.13,7.13,7.12,7.13,60000.0,7.13,7.13,7.12,7.13,60000.0
2012-01-20 10:50:00,7.13,7.13,7.12,7.13,50000.0,7.13,7.13,7.12,7.13,50000.0
2012-01-20 10:55:00,7.13,7.13,7.13,7.13,95000.0,7.13,7.13,7.13,7.13,95000.0
2012-01-20 11:00:00,7.13,7.13,7.13,7.13,195000.0,7.13,7.13,7.13,7.13,195000.0
2012-01-20 11:05:00,7.13,7.14,7.13,7.13,130000.0,7.13,7.14,7.13,7.13,130000.0
2012-01-20 11:10:00,7.12,7.12,7.12,7.12,165000.0,7.12,7.12,7.12,7.12,165000.0
2012-01-20 11:15:00,7.12,7.12,7.11,7.11,435000.0,7.12,7.12,7.11,7.11,435000.0
2012-01-20 11:20:00,7.11,7.11,7.1,7.11,465000.0,7.11,7.11,7.1,7.11,465000.0
2012-01-20 11:25:00,7.11,7.11,7.1,7.1,185000.0,7.11,7.11,7.1,7.1,185000.0
2012-01-20 11:30:00,7.1,7.1,7.1,7.1,340000.0,7.1,7.1,7.1,7.1,340000.0
2012-01-20 11:35:00,7.1,7.1,7.1,7.1,190000.0,7.1,7.1,7.1,7.1,190000.0
2012-01-20 11:40:00,7.1,7.1,7.1,7.1,55000.0,7.1,7.1,7.1,7.1,55000.0
2012-01-20 11:45:00,7.09,7.1,7.09,7.1,105000.0,7.09,7.1,7.09,7.1,105000.0
2012-01-20 11:50:00,7.1,7.1,7.09,7.09,125000.0,7.1,7.1,7.09,7.09,125000.0
2012-01-20 11:55:00,7.1,7.1,7.09,7.1,45000.0,7.1,7.1,7.09,7.1,45000.0
2012-01-20 12:00:00,7.1,7.1,7.1,7.1,30000.0,7.1,7.1,7.1,7.1,30000.0
2012-01-20 12:05:00,7.09,7.1,7.09,7.1,120000.0,7.09,7.1,7.09,7.1,120000.0
2012-01-20 12:10:00,7.1,7.11,7.1,7.11,160000.0,7.1,7.11,7.1,7.11,160000.0
2012-01-20 12:15:00,7.1,7.1,7.1,7.1,120000.0,7.1,7.1,7.1,7.1,120000.0
2012-01-20 12:20:00,7.1,7.1,7.09,7.09,275000.0,7.1,7.1,7.09,7.09,275000.0
2012-01-20 12:25:00,7.09,7.09,7.09,7.09,130000.0,7.09,7.09,7.09,7.09,130000.0
2012-01-20 12:30:00,7.09,7.09,7.09,7.09,55000.0,7.09,7.09,7.09,7.09,55000.0
2012-01-20 12:35:00,7.09,7.09,7.08,7.09,175000.0,7.09,7.09,7.08,7.09,175000.0
2012-01-20 12:40:00,7.1,7.1,7.09,7.09,110000.0,7.1,7.1,7.09,7.09,110000.0
2012-01-20 12:45:00,7.09,7.09,7.09,7.09,90000.0,7.09,7.09,7.09,7.09,90000.0
2012-01-20 12:50:00,7.09,7.1,7.09,7.09,80000.0,7.09,7.1,7.09,7.09,80000.0
2012-01-20 12:55:00,7.1,7.1,7.09,7.09,325000.0,7.1,7.1,7.09,7.09,325000.0
2012-01-20 13:00:00,7.1,7.1,7.09,7.09,335000.0,7.1,7.1,7.09,7.09,335000.0
2012-01-20 13:05:00,7.09,7.1,7.09,7.1,150000.0,7.09,7.1,7.09,7.1,150000.0
2012-01-20 13:10:00,7.1,7.11,7.1,7.1,180000.0,7.1,7.11,7.1,7.1,180000.0
2012-01-20 13:15:00,7.1,7.1,7.1,7.1,45000.0,7.1,7.1,7.1,7.1,45000.0
2012-01-20 13:20:00,7.1,7.11,7.1,7.1,40000.0,7.1,7.11,7.1,7.1,40000.0
2012-01-20 13:25:00,7.1,7.11,7.1,7.11,485000.0,7.1,7.11,7.1,7.11,485000.0
2012-01-20 13:30:00,7.11,7.12,7.11,7.12,65000.0,7.11,7.12,7.11,7.12,65000.0
2012-01-20 13:35:00,7.12,7.12,7.11,7.11,45000.0,7.12,7.12,7.11,7.11,45000.0
2012-01-20 13:40:00,7.11,7.12,7.11,7.12,195000.0,7.11,7.12,7.11,7.12,195000.0
2012-01-20 13:45:00,7.12,7.12,7.11,7.12,295000.0,7.12,7.12,7.11,7.12,295000.0
2012-01-20 13:50:00,7.11,7.11,7.11,7.11,95000.0,7.11,7.11,7.11,7.11,95000.0
2012-01-20 13:55:00,7.11,7.11,7.11,7.11,115000.0,7.11,7.11,7.11,7.11,115000.0
2012-01-20 14:00:00,7.11,7.11,7.11,7.11,105000.0,7.11,7.11,7.11,7.11,105000.0
2012-01-20 14:05:00,7.11,7.12,7.11,7.12,95000.0,7.11,7.12,7.11,7.12,95000.0
2012-01-20 14:10:00,7.11,7.11,7.11,7.11,10000.0,7.11,7.11,7.11,7.11,10000.0
2012-01-20 14:15:00,7.1,7.11,7.1,7.1,185000.0,7.1,7.11,7.1,7.1,185000.0
2012-01-20 14:20:00,7.1,7.11,7.1,7.11,85000.0,7.1,7.11,7.1,7.11,85000.0
2012-01-20 14:25:00,7.11,7.11,7.1,7.1,110000.0,7.11,7.11,7.1,7.1,110000.0
2012-01-20 14:30:00,7.1,7.11,7.1,7.1,35000.0,7.1,7.11,7.1,7.1,35000.0
2012-01-20 14:35:00,7.1,7.1,7.09,7.09,145000.0,7.1,7.1,7.09,7.09,145000.0
2012-01-20 14:40:00,7.1,7.1,7.1,7.1,135000.0,7.1,7.1,7.1,7.1,135000.0
2012-01-20 14:45:00,7.1,7.11,7.1,7.11,300000.0,7.1,7.11,7.1,7.11,300000.0
2012-01-20 14:50:00,7.11,7.11,7.1,7.11,160000.0,7.11,7.11,7.1,7.11,160000.0
2012-01-20 14:55:00,7.11,7.11,7.1,7.1,215000.0,7.11,7.11,7.1,7.1,215000.0
2012-01-20 15:00:00,7.1,7.1,7.1,7.1,150000.0,7.1,7.1,7.1,7.1,150000.0
2012-01-20 15:05:00,7.1,7.11,7.1,7.11,295000.0,7.1,7.11,7.1,7.11,295000.0
2012-01-20 15:10:00,7.11,7.11,7.1,7.11,210000.0,7.11,7.11,7.1,7.11,210000.0
2012-01-20 15:15:00,7.11,7.11,7.11,7.11,110000.0,7.11,7.11,7.11,7.11,110000.0
2012-01-20 15:20:00,7.11,7.11,7.1,7.11,220000.0,7.11,7.11,7.1,7.11,220000.0
2012-01-20 15:25:00,7.1,7.11,7.1,7.11,345000.0,7.1,7.11,7.1,7.11,345000.0
2012-01-20 15:30:00,7.11,7.11,7.1,7.1,235000.0,7.11,7.11,7.1,7.1,235000.0
2012-01-20 15:35:00,7.11,7.11,7.11,7.11,300000.0,7.11,7.11,7.11,7.11,300000.0
2012-01-20 15:40:00,7.11,7.12,7.11,7.11,410000.0,7.11,7.12,7.11,7.11,410000.0
2012-01-20 15:45:00,7.12,7.13,7.11,7.12,960000.0,7.12,7.13,7.11,7.12,960000.0
2012-01-20 15:50:00,7.12,7.14,7.11,7.13,955000.0,7.12,7.14,7.11,7.13,955000.0
2012-01-20 15:55:00,7.13,7.13,7.12,7.13,1295000.0,7.13,7.13,7.12,7.13,1295000.0
2012-01-23 09:30:00,7.14,7.18,7.13,7.18,815000.0,7.14,7.18,7.13,7.18,815000.0
2012-01-23 09:35:00,7.17,7.17,7.16,7.16,235000.0,7.17,7.17,7.16,7.16,235000.0
2012-01-23 09:40:00,7.16,7.17,7.16,7.17,485000.0,7.16,7.17,7.16,7.17,485000.0
2012-01-23 09:45:00,7.17,7.17,7.15,7.15,275000.0,7.17,7.17,7.15,7.15,275000.0
2012-01-23 09:50:00,7.15,7.17,7.15,7.16,370000.0,7.15,7.17,7.15,7.16,370000.0
2012-01-23 09:55:00,7.16,7.16,7.15,7.15,545000.0,7.16,7.16,7.15,7.15,545000.0
2012-01-23 10:00:00,7.14,7.16,7.14,7.15,195000.0,7.14,7.16,7.14,7.15,195000.0
2012-01-23 10:05:00,7.16,7.17,7.16,7.17,205000.0,7.16,7.17,7.16,7.17,205000.0
2012-01-23 10:10:00,7.17,7.18,7.17,7.17,360000.0,7.17,7.18,7.17,7.17,360000.0
2012-01-23 10:15:00,7.17,7.19,7.17,7.18,260000.0,7.17,7.19,7.17,7.18,260000.0
2012-01-23 10:20:00,7.18,7.19,7.18,7.19,285000.0,7.18,7.19,7.18,7.19,285000.0
2012-01-23 10:25:00,7.18,7.19,7.18,7.19,210000.0,7.18,7.19,7.18,7.19,210000.0
2012-01-23 10:30:00,7.18,7.19,7.18,7.19,265000.0,7.18,7.19,7.18,7.19,265000.0
2012-01-23 10:35:00,7.19,7.2,7.19,7.2,365000.0,7.19,7.2,7.19,7.2,365000.0
2012-01-23 10:40:00,7.19,7.2,7.18,7.19,440000.0,7.19,7.2,7.18,7.19,440000.0
2012-01-23 10:45:00,7.19,7.19,7.18,7.19,280000.0,7.19,7.19,7.18,7.19,280000.0
2012-01-23 10:50:00,7.19,7.19,7.18,7.19,225000.0,7.19,7.19,7.18,7.19,225000.0
2012-01-23 10:55:00,7.19,7.2,7.19,7.19,220000.0,7.19,7.2,7.19,7.19,220000.0
2012-01-23 11:00:00,7.2,7.2,7.19,7.2,135000.0,7.2,7.2,7.19,7.2,135000.0
2012-01-23 11:05:00,7.2,7.2,7.17,7.18,395000.0,7.2,7.2,7.17,7.18,395000.0
2012-01-23 11:10:00,7.17,7.18,7.17,7.17,170000.0,7.17,7.18,7.17,7.17,170000.0
2012-01-23 11:15:00,7.17,7.18,7.17,7.18,135000.0,7.17,7.18,7.17,7.18,135000.0
2012-01-23 11:20:00,7.18,7.18,7.17,7.17,260000.0,7.18,7.18,7.17,7.17,260000.0
2012-01-23 11:25:00,7.17,7.17,7.16,7.16,190000.0,7.17,7.17,7.16,7.16,190000.0
2012-01-23 11:30:00,7.16,7.16,7.15,7.16,90000.0,7.16,7.16,7.15,7.16,90000.0
2012-01-23 11:35:00,7.15,7.16,7.15,7.15,415000.0,7.15,7.16,7.15,7.15,415000.0
2012-01-23 11:40:00,7.15,7.16,7.15,7.16,195000.0,7.15,7.16,7.15,7.16,195000.0
2012-01-23 11:45:00,7.15,7.15,7.14,7.14,260000.0,7.15,7.15,7.14,7.14,260000.0
2012-01-23 11:50:00,7.14,7.16,7.14,7.16,210000.0,7.14,7.16,7.14,7.16,210000.0
2012-01-23 11:55:00,7.15,7.16,7.15,7.15,25000.0,7.15,7.16,7.15,7.15,25000.0
2012-01-23 12:00:00,7.15,7.16,7.14,7.15,215000.0,7.15,7.16,7.14,7.15,215000.0
2012-01-23 12:05:00,7.14,7.15,7.14,7.15,205000.0,7.14,7.15,7.14,7.15,205000.0
2012-01-23 12:10:00,7.15,7.15,7.14,7.14,115000.0,7.15,7.15,7.14,7.14,115000.0
2012-01-23 12:15:00,7.14,7.16,7.14,7.16,215000.0,7.14,7.16,7.14,7.16,215000.0
2012-01-23 12:20:00,7.15,7.16,7.15,7.15,55000.0,7.15,7.16,7.15,7.15,55000.0
2012-01-23 12:25:00,7.16,7.16,7.16,7.16,35000.0,7.16,7.16,7.16,7.16,35000.0
2012-01-23 12:30:00,7.16,7.16,7.15,7.15,70000.0,7.16,7.16,7.15,7.15,70000.0
2012-01-23 12:35:00,7.15,7.16,7.15,7.16,70000.0,7.15,7.16,7.15,7.16,70000.0
2012-01-23 12:40:00,7.15,7.16,7.15,7.16,75000.0,7.15,7.16,7.15,7.16,75000.0
2012-01-23 12:45:00,7.16,7.18,7.16,7.17,260000.0,7.16,7.18,7.16,7.17,260000.0
2012-01-23 12:50:00,7.16,7.18,7.16,7.18,425000.0,7.16,7.18,7.16,7.18,425000.0
2012-01-23 12:55:00,7.17,7.17,7.16,7.16,30000.0,7.17,7.17,7.16,7.16,30000.0
2012-01-23 13:00:00,7.17,7.17,7.16,7.16,85000.0,7.17,7.17,7.16,7.16,85000.0
2012-01-23 13:05:00,7.16,7.17,7.16,7.17,90000.0,7.16,7.17,7.16,7.17,90000.0
2012-01-23 13:10:00,7.17,7.18,7.17,7.18,195000.0,7.17,7.18,7.17,7.18,195000.0
2012-01-23 13:15:00,7.18,7.18,7.17,7.18,290000.0,7.18,7.18,7.17,7.18,290000.0
2012-01-23 13:20:00,7.17,7.17,7.17,7.17,115000.0,7.17,7.17,7.17,7.17,115000.0
2012-01-23 13:25:00,7.17,7.17,7.17,7.17,50000.0,7.17,7.17,7.17,7.17,50000.0
2012-01-23 13:30:00,7.16,7.18,7.16,7.18,295000.0,7.16,7.18,7.16,7.18,295000.0
2012-01-23 13:35:00,7.18,7.2,7.18,7.2,155000.0,7.18,7.2,7.18,7.2,155000.0
2012-01-23 13:40:00,7.2,7.2,7.19,7.19,145000.0,7.2,7.2,7.19,7.19,145000.0
2012-01-23 13:45:00,7.19,7.2,7.19,7.19,110000.0,7.19,7.2,7.19,7.19,110000.0
2012-01-23 13:50:00,7.19,7.19,7.19,7.19,80000.0,7.19,7.19,7.19,7.19,80000.0
2012-01-23 13:55:00,7.2,7.2,7.18,7.18,445000.0,7.2,7.2,7.18,7.18,445000.0
2012-01-23 14:00:00,7.18,7.18,7.17,7.18,75000.0,7.18,7.18,7.17,7.18,75000.0
2012-01-23 14:05:00,7.18,7.2,7.18,7.2,450000.0,7.18,7.2,7.18,7.2,450000.0
2012-01-23 14:10:00,7.2,7.21,7.19,7.2,475000.0,7.2,7.21,7.19,7.2,475000.0
2012-01-23 14:15:00,7.19,7.19,7.18,7.18,195000.0,7.19,7.19,7.18,7.18,195000.0
2012-01-23 14:20:00,7.18,7.2,7.18,7.2,370000.0,7.18,7.2,7.18,7.2,370000.0
2012-01-23 14:25:00,7.2,7.2,7.19,7.19,320000.0,7.2,7.2,7.19,7.19,320000.0
2012-01-23 14:30:00,7.19,7.2,7.19,7.19,395000.0,7.19,7.2,7.19,7.19,395000.0
2012-01-23 14:35:00,7.18,7.19,7.18,7.19,140000.0,7.18,7.19,7.18,7.19,140000.0
2012-01-23 14:40:00,7.19,7.19,7.18,7.19,260000.0,7.19,7.19,7.18,7.19,260000.0
2012-01-23 14:45:00,7.19,7.2,7.18,7.19,300000.0,7.19,7.2,7.18,7.19,300000.0
2012-01-23 14:50:00,7.19,7.19,7.18,7.19,25000.0,7.19,7.19,7.18,7.19,25000.0
2012-01-23 14:55:00,7.18,7.2,7.18,7.2,185000.0,7.18,7.2,7.18,7.2,185000.0
2012-01-23 15:00:00,7.19,7.21,7.19,7.21,520000.0,7.19,7.21,7.19,7.21,520000.0
2012-01-23 15:05:00,7.21,7.26,7.21,7.26,1595000.0,7.21,7.26,7.21,7.26,1595000.0
2012-01-23 15:10:00,7.25,7.27,7.25,7.25,690000.0,7.25,7.27,7.25,7.25,690000.0
2012-01-23 15:15:00,7.25,7.26,7.23,7.25,610000.0,7.25,7.26,7.23,7.25,610000.0
2012-01-23 15:20:00,7.25,7.25,7.24,7.25,505000.0,7.25,7.25,7.24,7.25,505000.0
2012-01-23 15:25:00,7.25,7.25,7.23,7.24,380000.0,7.25,7.25,7.23,7.24,380000.0
2012-01-23 15:30:00,7.24,7.25,7.23,7.24,215000.0,7.24,7.25,7.23,7.24,215000.0
2012-01-23 15:35:00,7.23,7.24,7.22,7.23,645000.0,7.23,7.24,7.22,7.23,645000.0
2012-01-23 15:40:00,7.23,7.24,7.22,7.23,505000.0,7.23,7.24,7.22,7.23,505000.0
2012-01-23 15:45:00,7.22,7.24,7.22,7.23,625000.0,7.22,7.24,7.22,7.23,625000.0
2012-01-23 15:50:00,7.23,7.24,7.22,7.22,575000.0,7.23,7.24,7.22,7.22,575000.0
2012-01-23 15:55:00,7.22,7.23,7.21,7.21,685000.0,7.22,7.23,7.21,7.21,685000.0
2012-01-24 09:30:00,7.17,7.18,7.17,7.17,905000.0,7.17,7.18,7.17,7.17,905000.0
2012-01-24 09:35:00,7.17,7.19,7.17,7.19,415000.0,7.17,7.19,7.17,7.19,415000.0
2012-01-24 09:40:00,7.19,7.2,7.18,7.19,285000.0,7.19,7.2,7.18,7.19,285000.0
2012-01-24 09:45:00,7.18,7.18,7.17,7.17,505000.0,7.18,7.18,7.17,7.17,505000.0
2012-01-24 09:50:00,7.16,7.17,7.15,7.16,715000.0,7.16,7.17,7.15,7.16,715000.0
2012-01-24 09:55:00,7.15,7.16,7.15,7.15,245000.0,7.15,7.16,7.15,7.15,245000.0
2012-01-24 10:00:00,7.15,7.18,7.15,7.18,580000.0,7.15,7.18,7.15,7.18,580000.0
2012-01-24 10:05:00,7.18,7.19,7.17,7.17,350000.0,7.18,7.19,7.17,7.17,350000.0
2012-01-24 10:10:00,7.17,7.18,7.16,7.18,350000.0,7.17,7.18,7.16,7.18,350000.0
2012-01-24 10:15:00,7.18,7.18,7.16,7.16,470000.0,7.18,7.18,7.16,7.16,470000.0
2012-01-24 10:20:00,7.16,7.16,7.15,7.15,730000.0,7.16,7.16,7.15,7.15,730000.0
2012-01-24 10:25:00,7.15,7.15,7.14,7.15,325000.0,7.15,7.15,7.14,7.15,325000.0
2012-01-24 10:30:00,7.15,7.16,7.14,7.16,900000.0,7.15,7.16,7.14,7.16,900000.0
2012-01-24 10:35:00,7.15,7.17,7.15,7.17,220000.0,7.15,7.17,7.15,7.17,220000.0
2012-01-24 10:40:00,7.17,7.18,7.16,7.16,85000.0,7.17,7.18,7.16,7.16,85000.0
2012-01-24 10:45:00,7.17,7.18,7.17,7.17,125000.0,7.17,7.18,7.17,7.17,125000.0
2012-01-24 10:50:00,7.16,7.16,7.15,7.16,140000.0,7.16,7.16,7.15,7.16,140000.0
2012-01-24 10:55:00,7.16,7.16,7.15,7.15,80000.0,7.16,7.16,7.15,7.15,80000.0
2012-01-24 11:00:00,7.15,7.18,7.15,7.17,155000.0,7.15,7.18,7.15,7.17,155000.0
2012-01-24 11:05:00,7.18,7.18,7.17,7.17,345000.0,7.18,7.18,7.17,7.17,345000.0
2012-01-24 11:10:00,7.17,7.18,7.17,7.17,100000.0,7.17,7.18,7.17,7.17,100000.0
2012-01-24 11:15:00,7.17,7.17,7.16,7.16,250000.0,7.17,7.17,7.16,7.16,250000.0
2012-01-24 11:20:00,7.16,7.17,7.16,7.17,160000.0,7.16,7.17,7.16,7.17,160000.0
2012-01-24 11:25:00,7.17,7.17,7.17,7.17,120000.0,7.17,7.17,7.17,7.17,120000.0
2012-01-24 11:30:00,7.17,7.18,7.17,7.18,265000.0,7.17,7.18,7.17,7.18,265000.0
2012-01-24 11:35:00,7.18,7.18,7.17,7.17,110000.0,7.18,7.18,7.17,7.17,110000.0
2012-01-24 11:40:00,7.17,7.17,7.17,7.17,85000.0,7.17,7.17,7.17,7.17,85000.0
2012-01-24 11:45:00,7.17,7.17,7.17,7.17,85000.0,7.17,7.17,7.17,7.17,85000.0
2012-01-24 11:50:00,7.17,7.18,7.17,7.18,80000.0,7.17,7.18,7.17,7.18,80000.0
2012-01-24 11:55:00,7.17,7.17,7.17,7.17,55000.0,7.17,7.17,7.17,7.17,55000.0
2012-01-24 12:00:00,7.17,7.17,7.17,7.17,25000.0,7.17,7.17,7.17,7.17,25000.0
2012-01-24 12:05:00,7.17,7.18,7.17,7.18,250000.0,7.17,7.18,7.17,7.18,250000.0
2012-01-24 12:10:00,7.18,7.18,7.17,7.18,190000.0,7.18,7.18,7.17,7.18,190000.0
2012-01-24 12:15:00,7.18,7.18,7.17,7.18,80000.0,7.18,7.18,7.17,7.18,80000.0
2012-01-24 12:20:00,7.18,7.18,7.17,7.18,415000.0,7.18,7.18,7.17,7.18,415000.0
2012-01-24 12:25:00,7.18,7.18,7.17,7.18,245000.0,7.18,7.18,7.17,7.18,245000.0
2012-01-24 12:30:00,7.18,7.18,7.18,7.18,240000.0,7.18,7.18,7.18,7.18,240000.0
2012-01-24 12:35:00,7.18,7.18,7.17,7.18,65000.0,7.18,7.18,7.17,7.18,65000.0
2012-01-24 12:40:00,7.17,7.18,7.17,7.17,310000.0,7.17,7.18,7.17,7.17,310000.0
2012-01-24 12:45:00,7.17,7.17,7.17,7.17,10000.0,7.17,7.17,7.17,7.17,10000.0
2012-01-24 12:50:00,7.17,7.18,7.17,7.18,270000.0,7.17,7.18,7.17,7.18,270000.0
2012-01-24 12:55:00,7.18,7.18,7.17,7.18,70000.0,7.18,7.18,7.17,7.18,70000.0
2012-01-24 13:00:00,7.18,7.18,7.18,7.18,45000.0,7.18,7.18,7.18,7.18,45000.0
2012-01-24 13:05:00,7.17,7.18,7.17,7.18,10000.0,7.17,7.18,7.17,7.18,10000.0
2012-01-24 13:10:00,7.18,7.18,7.17,7.17,15000.0,7.18,7.18,7.17,7.17,15000.0
2012-01-24 13:15:00,7.17,7.18,7.17,7.17,65000.0,7.17,7.18,7.17,7.17,65000.0
2012-01-24 13:20:00,7.17,7.18,7.17,7.17,165000.0,7.17,7.18,7.17,7.17,165000.0
2012-01-24 13:25:00,7.18,7.18,7.17,7.17,25000.0,7.18,7.18,7.17,7.17,25000.0
2012-01-24 13:30:00,7.17,7.17,7.17,7.17,125000.0,7.17,7.17,7.17,7.17,125000.0
2012-01-24 13:35:00,7.17,7.18,7.17,7.18,240000.0,7.17,7.18,7.17,7.18,240000.0
2012-01-24 13:40:00,7.17,7.17,7.17,7.17,85000.0,7.17,7.17,7.17,7.17,85000.0
2012-01-24 13:45:00,7.17,7.17,7.17,7.17,40000.0,7.17,7.17,7.17,7.17,40000.0
2012-01-24 13:50:00,7.17,7.17,7.17,7.17,55000.0,7.17,7.17,7.17,7.17,55000.0
2012-01-24 13:55:00,7.17,7.17,7.17,7.17,10000.0,7.17,7.17,7.17,7.17,10000.0
2012-01-24 14:00:00,7.17,7.17,7.17,7.17,35000.0,7.17,7.17,7.17,7.17,35000.0
2012-01-24 14:05:00,7.17,7.17,7.17,7.17,75000.0,7.17,7.17,7.17,7.17,75000.0
2012-01-24 14:10:00,7.17,7.17,7.17,7.17,125000.0,7.17,7.17,7.17,7.17,125000.0
2012-01-24 14:15:00,7.16,7.16,7.16,7.16,175000.0,7.16,7.16,7.16,7.16,175000.0
2012-01-24 14:20:00,7.16,7.17,7.16,7.17,110000.0,7.16,7.17,7.16,7.17,110000.0
2012-01-24 14:25:00,7.17,7.17,7.17,7.17,40000.0,7.17,7.17,7.17,7.17,40000.0
2012-01-24 14:30:00,7.17,7.17,7.17,7.17,65000.0,7.17,7.17,7.17,7.17,65000.0
2012-01-24 14:35:00,7.17,7.18,7.17,7.18,570000.0,7.17,7.18,7.17,7.18,570000.0
2012-01-24 14:40:00,7.18,7.19,7.18,7.19,220000.0,7.18,7.19,7.18,7.19,220000.0
2012-01-24 14:45:00,7.19,7.19,7.17,7.18,125000.0,7.19,7.19,7.17,7.18,125000.0
2012-01-24 14:50:00,7.18,7.18,7.18,7.18,85000.0,7.18,7.18,7.18,7.18,85000.0
2012-01-24 14:55:00,7.18,7.19,7.18,7.18,175000.0,7.18,7.19,7.18,7.18,175000.0
2012-01-24 15:00:00,7.19,7.21,7.19,7.19,315000.0,7.19,7.21,7.19,7.19,315000.0
2012-01-24 15:05:00,7.2,7.2,7.2,7.2,465000.0,7.2,7.2,7.2,7.2,465000.0
2012-01-24 15:10:00,7.19,7.2,7.19,7.2,120000.0,7.19,7.2,7.19,7.2,120000.0
2012-01-24 15:15:00,7.2,7.22,7.2,7.22,485000.0,7.2,7.22,7.2,7.22,485000.0
2012-01-24 15:20:00,7.22,7.22,7.21,7.21,255000.0,7.22,7.22,7.21,7.21,255000.0
2012-01-24 15:25:00,7.21,7.22,7.21,7.21,120000.0,7.21,7.22,7.21,7.21,120000.0
2012-01-24 15:30:00,7.21,7.21,7.19,7.2,250000.0,7.21,7.21,7.19,7.2,250000.0
2012-01-24 15:35:00,7.2,7.22,7.2,7.21,475000.0,7.2,7.22,7.2,7.21,475000.0
2012-01-24 15:40:00,7.21,7.21,7.19,7.2,205000.0,7.21,7.21,7.19,7.2,205000.0
2012-01-24 15:45:00,7.2,7.21,7.2,7.2,180000.0,7.2,7.21,7.2,7.2,180000.0
2012-01-24 15:50:00,7.2,7.22,7.19,7.21,485000.0,7.2,7.22,7.19,7.21,485000.0
2012-01-24 15:55:00,7.21,7.21,7.21,7.21,555000.0,7.21,7.21,7.21,7.21,555000.0
2012-01-25 09:30:00,7.2,7.25,7.18,7.25,370000.0,7.2,7.25,7.18,7.25,370000.0
2012-01-25 09:35:00,7.24,7.27,7.23,7.25,500000.0,7.24,7.27,7.23,7.25,500000.0
2012-01-25 09:40:00,7.25,7.27,7.25,7.27,440000.0,7.25,7.27,7.25,7.27,440000.0
2012-01-25 09:45:00,7.27,7.28,7.24,7.25,650000.0,7.27,7.28,7.24,7.25,650000.0
2012-01-25 09:50:00,7.24,7.26,7.24,7.25,425000.0,7.24,7.26,7.24,7.25,425000.0
2012-01-25 09:55:00,7.25,7.26,7.25,7.25,175000.0,7.25,7.26,7.25,7.25,175000.0
2012-01-25 10:00:00,7.25,7.26,7.24,7.25,830000.0,7.25,7.26,7.24,7.25,830000.0
2012-01-25 10:05:00,7.26,7.26,7.24,7.25,185000.0,7.26,7.26,7.24,7.25,185000.0
2012-01-25 10:10:00,7.25,7.27,7.24,7.26,595000.0,7.25,7.27,7.24,7.26,595000.0
2012-01-25 10:15:00,7.26,7.26,7.26,7.26,55000.0,7.26,7.26,7.26,7.26,55000.0
2012-01-25 10:20:00,7.26,7.26,7.24,7.24,335000.0,7.26,7.26,7.24,7.24,335000.0
2012-01-25 10:25:00,7.24,7.26,7.24,7.25,170000.0,7.24,7.26,7.24,7.25,170000.0
2012-01-25 10:30:00,7.25,7.26,7.25,7.25,140000.0,7.25,7.26,7.25,7.25,140000.0
2012-01-25 10:35:00,7.25,7.27,7.25,7.27,255000.0,7.25,7.27,7.25,7.27,255000.0
2012-01-25 10:40:00,7.26,7.26,7.25,7.26,340000.0,7.26,7.26,7.25,7.26,340000.0
2012-01-25 10:45:00,7.26,7.26,7.26,7.26,245000.0,7.26,7.26,7.26,7.26,245000.0
2012-01-25 10:50:00,7.26,7.28,7.26,7.28,305000.0,7.26,7.28,7.26,7.28,305000.0
2012-01-25 10:55:00,7.27,7.29,7.27,7.28,415000.0,7.27,7.29,7.27,7.28,415000.0
2012-01-25 11:00:00,7.28,7.28,7.26,7.26,175000.0,7.28,7.28,7.26,7.26,175000.0
2012-01-25 11:05:00,7.26,7.26,7.25,7.25,225000.0,7.26,7.26,7.25,7.25,225000.0
2012-01-25 11:10:00,7.25,7.25,7.24,7.24,165000.0,7.25,7.25,7.24,7.24,165000.0
2012-01-25 11:15:00,7.24,7.24,7.23,7.24,160000.0,7.24,7.24,7.23,7.24,160000.0
2012-01-25 11:20:00,7.24,7.25,7.24,7.25,135000.0,7.24,7.25,7.24,7.25,135000.0
2012-01-25 11:25:00,7.25,7.25,7.23,7.23,160000.0,7.25,7.25,7.23,7.23,160000.0
2012-01-25 11:30:00,7.23,7.25,7.23,7.25,165000.0,7.23,7.25,7.23,7.25,165000.0
2012-01-25 11:35:00,7.25,7.25,7.23,7.24,65000.0,7.25,7.25,7.23,7.24,65000.0
2012-01-25 11:40:00,7.24,7.24,7.23,7.24,180000.0,7.24,7.24,7.23,7.24,180000.0
2012-01-25 11:45:00,7.23,7.23,7.21,7.22,230000.0,7.23,7.23,7.21,7.22,230000.0
2012-01-25 11:50:00,7.21,7.23,7.21,7.22,85000.0,7.21,7.23,7.21,7.22,85000.0
2012-01-25 11:55:00,7.22,7.23,7.22,7.22,440000.0,7.22,7.23,7.22,7.22,440000.0
2012-01-25 12:00:00,7.23,7.23,7.21,7.22,340000.0,7.23,7.23,7.21,7.22,340000.0
2012-01-25 12:05:00,7.21,7.21,7.2,7.2,50000.0,7.21,7.21,7.2,7.2,50000.0
2012-01-25 12:10:00,7.2,7.22,7.2,7.22,215000.0,7.2,7.22,7.2,7.22,215000.0
2012-01-25 12:15:00,7.21,7.21,7.21,7.21,95000.0,7.21,7.21,7.21,7.21,95000.0
2012-01-25 12:20:00,7.21,7.21,7.2,7.2,270000.0,7.21,7.21,7.2,7.2,270000.0
2012-01-25 12:25:00,7.2,7.21,7.2,7.2,320000.0,7.2,7.21,7.2,7.2,320000.0
2012-01-25 12:30:00,7.21,7.22,7.2,7.21,290000.0,7.21,7.22,7.2,7.21,290000.0
2012-01-25 12:35:00,7.22,7.22,7.21,7.21,235000.0,7.22,7.22,7.21,7.21,235000.0
2012-01-25 12:40:00,7.21,7.21,7.2,7.2,175000.0,7.21,7.21,7.2,7.2,175000.0
2012-01-25 12:45:00,7.2,7.21,7.2,7.21,320000.0,7.2,7.21,7.2,7.21,320000.0
2012-01-25 12:50:00,7.21,7.21,7.2,7.21,195000.0,7.21,7.21,7.2,7.21,195000.0
2012-01-25 12:55:00,7.21,7.21,7.2,7.2,160000.0,7.21,7.21,7.2,7.2,160000.0
2012-01-25 13:00:00,7.21,7.22,7.2,7.2,470000.0,7.21,7.22,7.2,7.2,470000.0
2012-01-25 13:05:00,7.2,7.21,7.2,7.21,165000.0,7.2,7.21,7.2,7.21,165000.0
2012-01-25 13:10:00,7.2,7.21,7.2,7.21,135000.0,7.2,7.21,7.2,7.21,135000.0
2012-01-25 13:15:00,7.21,7.22,7.21,7.22,695000.0,7.21,7.22,7.21,7.22,695000.0
2012-01-25 13:20:00,7.22,7.22,7.22,7.22,240000.0,7.22,7.22,7.22,7.22,240000.0
2012-01-25 13:25:00,7.23,7.23,7.22,7.23,365000.0,7.23,7.23,7.22,7.23,365000.0
2012-01-25 13:30:00,7.23,7.26,7.23,7.25,1140000.0,7.23,7.26,7.23,7.25,1140000.0
2012-01-25 13:35:00,7.25,7.25,7.25,7.25,245000.0,7.25,7.25,7.25,7.25,245000.0
2012-01-25 13:40:00,7.25,7.26,7.25,7.25,80000.0,7.25,7.26,7.25,7.25,80000.0
2012-01-25 13:45:00,7.25,7.26,7.25,7.25,70000.0,7.25,7.26,7.25,7.25,70000.0
2012-01-25 13:50:00,7.26,7.26,7.25,7.26,215000.0,7.26,7.26,7.25,7.26,215000.0
2012-01-25 13:55:00,7.26,7.27,7.26,7.27,460000.0,7.26,7.27,7.26,7.27,460000.0
2012-01-25 14:00:00,7.27,7.27,7.26,7.26,250000.0,7.27,7.27,7.26,7.26,250000.0
2012-01-25 14:05:00,7.26,7.26,7.25,7.26,275000.0,7.26,7.26,7.25,7.26,275000.0
2012-01-25 14:10:00,7.26,7.26,7.26,7.26,250000.0,7.26,7.26,7.26,7.26,250000.0
2012-01-25 14:15:00,7.26,7.27,7.25,7.26,230000.0,7.26,7.27,7.25,7.26,230000.0
2012-01-25 14:20:00,7.26,7.27,7.26,7.27,345000.0,7.26,7.27,7.26,7.27,345000.0
2012-01-25 14:25:00,7.26,7.27,7.26,7.27,130000.0,7.26,7.27,7.26,7.27,130000.0
2012-01-25 14:30:00,7.27,7.27,7.27,7.27,160000.0,7.27,7.27,7.27,7.27,160000.0
2012-01-25 14:35:00,7.27,7.27,7.26,7.26,135000.0,7.27,7.27,7.26,7.26,135000.0
2012-01-25 14:40:00,7.26,7.27,7.26,7.27,100000.0,7.26,7.27,7.26,7.27,100000.0
2012-01-25 14:45:00,7.27,7.27,7.27,7.27,95000.0,7.27,7.27,7.27,7.27,95000.0
2012-01-25 14:50:00,7.27,7.28,7.26,7.28,400000.0,7.27,7.28,7.26,7.28,400000.0
2012-01-25 14:55:00,7.28,7.28,7.26,7.26,205000.0,7.28,7.28,7.26,7.26,205000.0
2012-01-25 15:00:00,7.27,7.28,7.27,7.27,220000.0,7.27,7.28,7.27,7.27,220000.0
2012-01-25 15:05:00,7.27,7.28,7.27,7.27,70000.0,7.27,7.28,7.27,7.27,70000.0
2012-01-25 15:10:00,7.28,7.28,7.27,7.28,200000.0,7.28,7.28,7.27,7.28,200000.0
2012-01-25 15:15:00,7.28,7.29,7.28,7.28,240000.0,7.28,7.29,7.28,7.28,240000.0
2012-01-25 15:20:00,7.28,7.3,7.28,7.29,560000.0,7.28,7.3,7.28,7.29,560000.0
2012-01-25 15:25:00,7.29,7.3,7.29,7.29,515000.0,7.29,7.3,7.29,7.29,515000.0
2012-01-25 15:30:00,7.3,7.3,7.28,7.28,280000.0,7.3,7.3,7.28,7.28,280000.0
2012-01-25 15:35:00,7.28,7.29,7.28,7.29,390000.0,7.28,7.29,7.28,7.29,390000.0
2012-01-25 15:40:00,7.29,7.3,7.28,7.29,485000.0,7.29,7.3,7.28,7.29,485000.0
2012-01-25 15:45:00,7.29,7.3,7.28,7.28,475000.0,7.29,7.3,7.28,7.28,475000.0
2012-01-25 15:50:00,7.29,7.29,7.28,7.28,565000.0,7.29,7.29,7.28,7.28,565000.0
2012-01-25 15:55:00,7.28,7.29,7.26,7.27,1375000.0,7.28,7.29,7.26,7.27,1375000.0
2012-01-26 09:30:00,7.28,7.31,7.27,7.31,960000.0,7.28,7.31,7.27,7.31,960000.0
2012-01-26 09:35:00,7.31,7.33,7.3,7.31,720000.0,7.31,7.33,7.3,7.31,720000.0
2012-01-26 09:40:00,7.31,7.34,7.3,7.34,475000.0,7.31,7.34,7.3,7.34,475000.0
2012-01-26 09:45:00,7.34,7.36,7.33,7.34,640000.0,7.34,7.36,7.33,7.34,640000.0
2012-01-26 09:50:00,7.33,7.38,7.33,7.38,885000.0,7.33,7.38,7.33,7.38,885000.0
2012-01-26 09:55:00,7.37,7.41,7.36,7.4,1155000.0,7.37,7.41,7.36,7.4,1155000.0
2012-01-26 10:00:00,7.39,7.4,7.38,7.39,1020000.0,7.39,7.4,7.38,7.39,1020000.0
2012-01-26 10:05:00,7.39,7.39,7.36,7.37,650000.0,7.39,7.39,7.36,7.37,650000.0
2012-01-26 10:10:00,7.37,7.38,7.36,7.37,290000.0,7.37,7.38,7.36,7.37,290000.0
2012-01-26 10:15:00,7.37,7.37,7.36,7.36,470000.0,7.37,7.37,7.36,7.36,470000.0
2012-01-26 10:20:00,7.35,7.36,7.31,7.32,915000.0,7.35,7.36,7.31,7.32,915000.0
2012-01-26 10:25:00,7.32,7.33,7.32,7.33,140000.0,7.32,7.33,7.32,7.33,140000.0
2012-01-26 10:30:00,7.33,7.35,7.33,7.35,320000.0,7.33,7.35,7.33,7.35,320000.0
2012-01-26 10:35:00,7.34,7.35,7.33,7.35,110000.0,7.34,7.35,7.33,7.35,110000.0
2012-01-26 10:40:00,7.35,7.35,7.33,7.33,305000.0,7.35,7.35,7.33,7.33,305000.0
2012-01-26 10:45:00,7.33,7.35,7.33,7.34,340000.0,7.33,7.35,7.33,7.34,340000.0
2012-01-26 10:50:00,7.33,7.34,7.32,7.33,330000.0,7.33,7.34,7.32,7.33,330000.0
2012-01-26 10:55:00,7.33,7.33,7.32,7.32,195000.0,7.33,7.33,7.32,7.32,195000.0
2012-01-26 11:00:00,7.32,7.33,7.32,7.32,295000.0,7.32,7.33,7.32,7.32,295000.0
2012-01-26 11:05:00,7.32,7.32,7.31,7.31,240000.0,7.32,7.32,7.31,7.31,240000.0
2012-01-26 11:10:00,7.31,7.31,7.31,7.31,310000.0,7.31,7.31,7.31,7.31,310000.0
2012-01-26 11:15:00,7.31,7.31,7.3,7.3,220000.0,7.31,7.31,7.3,7.3,220000.0
2012-01-26 11:20:00,7.3,7.3,7.29,7.29,130000.0,7.3,7.3,7.29,7.29,130000.0
2012-01-26 11:25:00,7.29,7.29,7.29,7.29,125000.0,7.29,7.29,7.29,7.29,125000.0
2012-01-26 11:30:00,7.29,7.3,7.29,7.29,305000.0,7.29,7.3,7.29,7.29,305000.0
2012-01-26 11:35:00,7.29,7.29,7.28,7.28,750000.0,7.29,7.29,7.28,7.28,750000.0
2012-01-26 11:40:00,7.28,7.29,7.28,7.29,120000.0,7.28,7.29,7.28,7.29,120000.0
2012-01-26 11:45:00,7.28,7.29,7.28,7.29,185000.0,7.28,7.29,7.28,7.29,185000.0
2012-01-26 11:50:00,7.28,7.29,7.28,7.28,100000.0,7.28,7.29,7.28,7.28,100000.0
2012-01-26 11:55:00,7.29,7.3,7.28,7.29,465000.0,7.29,7.3,7.28,7.29,465000.0
2012-01-26 12:00:00,7.29,7.29,7.28,7.28,155000.0,7.29,7.29,7.28,7.28,155000.0
2012-01-26 12:05:00,7.29,7.29,7.29,7.29,150000.0,7.29,7.29,7.29,7.29,150000.0
2012-01-26 12:10:00,7.28,7.29,7.28,7.28,140000.0,7.28,7.29,7.28,7.28,140000.0
2012-01-26 12:15:00,7.28,7.28,7.27,7.27,330000.0,7.28,7.28,7.27,7.27,330000.0
2012-01-26 12:20:00,7.27,7.27,7.27,7.27,230000.0,7.27,7.27,7.27,7.27,230000.0
2012-01-26 12:25:00,7.27,7.27,7.26,7.27,155000.0,7.27,7.27,7.26,7.27,155000.0
2012-01-26 12:30:00,7.26,7.27,7.26,7.27,140000.0,7.26,7.27,7.26,7.27,140000.0
2012-01-26 12:35:00,7.26,7.27,7.26,7.26,45000.0,7.26,7.27,7.26,7.26,45000.0
2012-01-26 12:40:00,7.26,7.27,7.26,7.26,115000.0,7.26,7.27,7.26,7.26,115000.0
2012-01-26 12:45:00,7.26,7.27,7.26,7.26,100000.0,7.26,7.27,7.26,7.26,100000.0
2012-01-26 12:50:00,7.27,7.28,7.27,7.28,180000.0,7.27,7.28,7.27,7.28,180000.0
2012-01-26 12:55:00,7.28,7.28,7.27,7.28,95000.0,7.28,7.28,7.27,7.28,95000.0
2012-01-26 13:00:00,7.28,7.31,7.27,7.31,385000.0,7.28,7.31,7.27,7.31,385000.0
2012-01-26 13:05:00,7.31,7.32,7.31,7.32,160000.0,7.31,7.32,7.31,7.32,160000.0
2012-01-26 13:10:00,7.31,7.31,7.31,7.31,45000.0,7.31,7.31,7.31,7.31,45000.0
2012-01-26 13:15:00,7.31,7.31,7.31,7.31,55000.0,7.31,7.31,7.31,7.31,55000.0
2012-01-26 13:20:00,7.31,7.31,7.31,7.31,60000.0,7.31,7.31,7.31,7.31,60000.0
2012-01-26 13:25:00,7.31,7.31,7.3,7.3,60000.0,7.31,7.31,7.3,7.3,60000.0
2012-01-26 13:30:00,7.3,7.3,7.3,7.3,0.0,7.3,7.3,7.3,7.3,0.0
2012-01-26 13:35:00,7.3,7.3,7.29,7.29,210000.0,7.3,7.3,7.29,7.29,210000.0
2012-01-26 13:40:00,7.29,7.3,7.29,7.3,395000.0,7.29,7.3,7.29,7.3,395000.0
2012-01-26 13:45:00,7.3,7.3,7.29,7.29,280000.0,7.3,7.3,7.29,7.29,280000.0
2012-01-26 13:50:00,7.29,7.3,7.28,7.3,205000.0,7.29,7.3,7.28,7.3,205000.0
2012-01-26 13:55:00,7.3,7.3,7.3,7.3,50000.0,7.3,7.3,7.3,7.3,50000.0
2012-01-26 14:00:00,7.3,7.3,7.29,7.29,40000.0,7.3,7.3,7.29,7.29,40000.0
2012-01-26 14:05:00,7.29,7.3,7.29,7.3,50000.0,7.29,7.3,7.29,7.3,50000.0
2012-01-26 14:10:00,7.3,7.3,7.3,7.3,15000.0,7.3,7.3,7.3,7.3,15000.0
2012-01-26 14:15:00,7.29,7.3,7.29,7.3,240000.0,7.29,7.3,7.29,7.3,240000.0
2012-01-26 14:20:00,7.3,7.3,7.29,7.3,175000.0,7.3,7.3,7.29,7.3,175000.0
2012-01-26 14:25:00,7.3,7.3,7.29,7.29,205000.0,7.3,7.3,7.29,7.29,205000.0
2012-01-26 14:30:00,7.3,7.3,7.29,7.3,155000.0,7.3,7.3,7.29,7.3,155000.0
2012-01-26 14:35:00,7.29,7.29,7.29,7.29,190000.0,7.29,7.29,7.29,7.29,190000.0
2012-01-26 14:40:00,7.29,7.29,7.29,7.29,200000.0,7.29,7.29,7.29,7.29,200000.0
2012-01-26 14:45:00,7.29,7.3,7.29,7.3,160000.0,7.29,7.3,7.29,7.3,160000.0
2012-01-26 14:50:00,7.3,7.3,7.29,7.29,110000.0,7.3,7.3,7.29,7.29,110000.0
2012-01-26 14:55:00,7.3,7.3,7.29,7.3,145000.0,7.3,7.3,7.29,7.3,145000.0
2012-01-26 15:00:00,7.29,7.3,7.29,7.3,430000.0,7.29,7.3,7.29,7.3,430000.0
2012-01-26 15:05:00,7.3,7.31,7.3,7.3,220000.0,7.3,7.31,7.3,7.3,220000.0
2012-01-26 15:10:00,7.3,7.31,7.3,7.31,305000.0,7.3,7.31,7.3,7.31,305000.0
2012-01-26 15:15:00,7.31,7.31,7.3,7.31,400000.0,7.31,7.31,7.3,7.31,400000.0
2012-01-26 15:20:00,7.31,7.31,7.3,7.3,275000.0,7.31,7.31,7.3,7.3,275000.0
2012-01-26 15:25:00,7.31,7.31,7.3,7.3,505000.0,7.31,7.31,7.3,7.3,505000.0
2012-01-26 15:30:00,7.31,7.32,7.31,7.31,445000.0,7.31,7.32,7.31,7.31,445000.0
2012-01-26 15:35:00,7.31,7.34,7.31,7.33,615000.0,7.31,7.34,7.31,7.33,615000.0
2012-01-26 15:40:00,7.33,7.34,7.33,7.34,560000.0,7.33,7.34,7.33,7.34,560000.0
2012-01-26 15:45:00,7.34,7.34,7.33,7.33,335000.0,7.34,7.34,7.33,7.33,335000.0
2012-01-26 15:50:00,7.33,7.34,7.31,7.31,520000.0,7.33,7.34,7.31,7.31,520000.0
2012-01-26 15:55:00,7.31,7.32,7.31,7.32,440000.0,7.31,7.32,7.31,7.32,440000.0
2012-01-27 09:30:00,7.28,7.3,7.25,7.29,415000.0,7.28,7.3,7.25,7.29,415000.0
2012-01-27 09:35:00,7.3,7.33,7.3,7.32,455000.0,7.3,7.33,7.3,7.32,455000.0
2012-01-27 09:40:00,7.32,7.35,7.32,7.35,140000.0,7.32,7.35,7.32,7.35,140000.0
2012-01-27 09:45:00,7.35,7.35,7.32,7.33,175000.0,7.35,7.35,7.32,7.33,175000.0
2012-01-27 09:50:00,7.33,7.33,7.31,7.32,310000.0,7.33,7.33,7.31,7.32,310000.0
2012-01-27 09:55:00,7.32,7.33,7.32,7.32,70000.0,7.32,7.33,7.32,7.32,70000.0
2012-01-27 10:00:00,7.31,7.31,7.3,7.3,70000.0,7.31,7.31,7.3,7.3,70000.0
2012-01-27 10:05:00,7.3,7.32,7.3,7.31,120000.0,7.3,7.32,7.3,7.31,120000.0
2012-01-27 10:10:00,7.31,7.32,7.31,7.32,105000.0,7.31,7.32,7.31,7.32,105000.0
2012-01-27 10:15:00,7.32,7.33,7.31,7.31,135000.0,7.32,7.33,7.31,7.31,135000.0
2012-01-27 10:20:00,7.3,7.31,7.3,7.3,90000.0,7.3,7.31,7.3,7.3,90000.0
2012-01-27 10:25:00,7.3,7.32,7.3,7.32,80000.0,7.3,7.32,7.3,7.32,80000.0
2012-01-27 10:30:00,7.32,7.33,7.32,7.32,200000.0,7.32,7.33,7.32,7.32,200000.0
2012-01-27 10:35:00,7.31,7.32,7.31,7.31,110000.0,7.31,7.32,7.31,7.31,110000.0
2012-01-27 10:40:00,7.3,7.3,7.29,7.3,125000.0,7.3,7.3,7.29,7.3,125000.0
2012-01-27 10:45:00,7.3,7.3,7.29,7.3,65000.0,7.3,7.3,7.29,7.3,65000.0
2012-01-27 10:50:00,7.3,7.31,7.3,7.3,105000.0,7.3,7.31,7.3,7.3,105000.0
2012-01-27 10:55:00,7.3,7.31,7.29,7.3,90000.0,7.3,7.31,7.29,7.3,90000.0
2012-01-27 11:00:00,7.3,7.31,7.29,7.3,145000.0,7.3,7.31,7.29,7.3,145000.0
2012-01-27 11:05:00,7.31,7.31,7.3,7.31,165000.0,7.31,7.31,7.3,7.31,165000.0
2012-01-27 11:10:00,7.3,7.3,7.29,7.29,50000.0,7.3,7.3,7.29,7.29,50000.0
2012-01-27 11:15:00,7.31,7.31,7.3,7.3,80000.0,7.31,7.31,7.3,7.3,80000.0
2012-01-27 11:20:00,7.29,7.3,7.29,7.29,65000.0,7.29,7.3,7.29,7.29,65000.0
2012-01-27 11:25:00,7.3,7.3,7.29,7.29,100000.0,7.3,7.3,7.29,7.29,100000.0
2012-01-27 11:30:00,7.3,7.3,7.3,7.3,35000.0,7.3,7.3,7.3,7.3,35000.0
2012-01-27 11:35:00,7.3,7.3,7.29,7.29,35000.0,7.3,7.3,7.29,7.29,35000.0
2012-01-27 11:40:00,7.3,7.3,7.29,7.29,130000.0,7.3,7.3,7.29,7.29,130000.0
2012-01-27 11:45:00,7.29,7.3,7.29,7.29,40000.0,7.29,7.3,7.29,7.29,40000.0
2012-01-27 11:50:00,7.29,7.3,7.29,7.3,60000.0,7.29,7.3,7.29,7.3,60000.0
2012-01-27 11:55:00,7.29,7.3,7.29,7.29,80000.0,7.29,7.3,7.29,7.29,80000.0
2012-01-27 12:00:00,7.29,7.3,7.29,7.3,120000.0,7.29,7.3,7.29,7.3,120000.0
2012-01-27 12:05:00,7.29,7.29,7.29,7.29,115000.0,7.29,7.29,7.29,7.29,115000.0
2012-01-27 12:10:00,7.29,7.29,7.29,7.29,70000.0,7.29,7.29,7.29,7.29,70000.0
2012-01-27 12:15:00,7.29,7.29,7.29,7.29,200000.0,7.29,7.29,7.29,7.29,200000.0
2012-01-27 12:20:00,7.29,7.29,7.29,7.29,240000.0,7.29,7.29,7.29,7.29,240000.0
2012-01-27 12:25:00,7.29,7.29,7.29,7.29,20000.0,7.29,7.29,7.29,7.29,20000.0
2012-01-27 12:30:00,7.29,7.3,7.29,7.29,80000.0,7.29,7.3,7.29,7.29,80000.0
2012-01-27 12:35:00,7.3,7.3,7.3,7.3,10000.0,7.3,7.3,7.3,7.3,10000.0
2012-01-27 12:40:00,7.3,7.3,7.3,7.3,75000.0,7.3,7.3,7.3,7.3,75000.0
2012-01-27 12:45:00,7.29,7.3,7.29,7.3,305000.0,7.29,7.3,7.29,7.3,305000.0
2012-01-27 12:50:00,7.3,7.31,7.3,7.3,85000.0,7.3,7.31,7.3,7.3,85000.0
2012-01-27 12:55:00,7.3,7.31,7.3,7.3,80000.0,7.3,7.31,7.3,7.3,80000.0
2012-01-27 13:00:00,7.3,7.31,7.3,7.3,65000.0,7.3,7.31,7.3,7.3,65000.0
2012-01-27 13:05:00,7.31,7.31,7.3,7.3,70000.0,7.31,7.31,7.3,7.3,70000.0
2012-01-27 13:10:00,7.3,7.31,7.3,7.3,235000.0,7.3,7.31,7.3,7.3,235000.0
2012-01-27 13:15:00,7.31,7.31,7.3,7.31,70000.0,7.31,7.31,7.3,7.31,70000.0
2012-01-27 13:20:00,7.31,7.31,7.3,7.3,115000.0,7.31,7.31,7.3,7.3,115000.0
2012-01-27 13:25:00,7.3,7.31,7.3,7.3,170000.0,7.3,7.31,7.3,7.3,170000.0
2012-01-27 13:30:00,7.31,7.32,7.31,7.31,130000.0,7.31,7.32,7.31,7.31,130000.0
2012-01-27 13:35:00,7.32,7.32,7.32,7.32,120000.0,7.32,7.32,7.32,7.32,120000.0
2012-01-27 13:40:00,7.32,7.32,7.32,7.32,60000.0,7.32,7.32,7.32,7.32,60000.0
2012-01-27 13:45:00,7.32,7.32,7.32,7.32,80000.0,7.32,7.32,7.32,7.32,80000.0
2012-01-27 13:50:00,7.32,7.32,7.32,7.32,10000.0,7.32,7.32,7.32,7.32,10000.0
2012-01-27 13:55:00,7.32,7.33,7.32,7.33,120000.0,7.32,7.33,7.32,7.33,120000.0
2012-01-27 14:00:00,7.33,7.33,7.33,7.33,120000.0,7.33,7.33,7.33,7.33,120000.0
2012-01-27 14:05:00,7.33,7.34,7.33,7.34,170000.0,7.33,7.34,7.33,7.34,170000.0
2012-01-27 14:10:00,7.34,7.34,7.33,7.33,170000.0,7.34,7.34,7.33,7.33,170000.0
2012-01-27 14:15:00,7.33,7.33,7.32,7.32,260000.0,7.33,7.33,7.32,7.32,260000.0
2012-01-27 14:20:00,7.33,7.33,7.32,7.32,45000.0,7.33,7.33,7.32,7.32,45000.0
2012-01-27 14:25:00,7.32,7.33,7.32,7.33,50000.0,7.32,7.33,7.32,7.33,50000.0
2012-01-27 14:30:00,7.33,7.33,7.33,7.33,155000.0,7.33,7.33,7.33,7.33,155000.0
2012-01-27 14:35:00,7.33,7.33,7.33,7.33,100000.0,7.33,7.33,7.33,7.33,100000.0
2012-01-27 14:40:00,7.33,7.33,7.33,7.33,65000.0,7.33,7.33,7.33,7.33,65000.0
2012-01-27 14:45:00,7.33,7.33,7.33,7.33,600000.0,7.33,7.33,7.33,7.33,600000.0
2012-01-27 14:50:00,7.33,7.33,7.32,7.33,240000.0,7.33,7.33,7.32,7.33,240000.0
2012-01-27 14:55:00,7.33,7.33,7.32,7.32,215000.0,7.33,7.33,7.32,7.32,215000.0
2012-01-27 15:00:00,7.32,7.33,7.32,7.33,130000.0,7.32,7.33,7.32,7.33,130000.0
2012-01-27 15:05:00,7.33,7.33,7.32,7.33,275000.0,7.33,7.33,7.32,7.33,275000.0
2012-01-27 15:10:00,7.33,7.33,7.32,7.33,150000.0,7.33,7.33,7.32,7.33,150000.0
2012-01-27 15:15:00,7.33,7.33,7.33,7.33,160000.0,7.33,7.33,7.33,7.33,160000.0
2012-01-27 15:20:00,7.33,7.34,7.33,7.34,205000.0,7.33,7.34,7.33,7.34,205000.0
2012-01-27 15:25:00,7.34,7.36,7.34,7.36,655000.0,7.34,7.36,7.34,7.36,655000.0
2012-01-27 15:30:00,7.36,7.37,7.35,7.35,315000.0,7.36,7.37,7.35,7.35,315000.0
2012-01-27 15:35:00,7.35,7.37,7.35,7.37,225000.0,7.35,7.37,7.35,7.37,225000.0
2012-01-27 15:40:00,7.36,7.37,7.36,7.36,185000.0,7.36,7.37,7.36,7.36,185000.0
2012-01-27 15:45:00,7.36,7.36,7.35,7.36,535000.0,7.36,7.36,7.35,7.36,535000.0
2012-01-27 15:50:00,7.36,7.36,7.32,7.33,385000.0,7.36,7.36,7.32,7.33,385000.0
2012-01-27 15:55:00,7.33,7.36,7.33,7.34,775000.0,7.33,7.36,7.33,7.34,775000.0
2012-01-30 09:30:00,7.3,7.31,7.28,7.3,415000.0,7.3,7.31,7.28,7.3,415000.0
2012-01-30 09:35:00,7.3,7.32,7.3,7.31,345000.0,7.3,7.32,7.3,7.31,345000.0
2012-01-30 09:40:00,7.31,7.34,7.31,7.32,345000.0,7.31,7.34,7.31,7.32,345000.0
2012-01-30 09:45:00,7.32,7.33,7.31,7.32,155000.0,7.32,7.33,7.31,7.32,155000.0
2012-01-30 09:50:00,7.31,7.32,7.31,7.31,350000.0,7.31,7.32,7.31,7.31,350000.0
2012-01-30 09:55:00,7.3,7.31,7.29,7.3,235000.0,7.3,7.31,7.29,7.3,235000.0
2012-01-30 10:00:00,7.3,7.3,7.29,7.29,195000.0,7.3,7.3,7.29,7.29,195000.0
2012-01-30 10:05:00,7.29,7.3,7.29,7.3,290000.0,7.29,7.3,7.29,7.3,290000.0
2012-01-30 10:10:00,7.3,7.3,7.29,7.29,160000.0,7.3,7.3,7.29,7.29,160000.0
2012-01-30 10:15:00,7.29,7.31,7.29,7.31,105000.0,7.29,7.31,7.29,7.31,105000.0
2012-01-30 10:20:00,7.31,7.31,7.3,7.31,130000.0,7.31,7.31,7.3,7.31,130000.0
2012-01-30 10:25:00,7.31,7.31,7.3,7.3,55000.0,7.31,7.31,7.3,7.3,55000.0
2012-01-30 10:30:00,7.3,7.31,7.3,7.3,145000.0,7.3,7.31,7.3,7.3,145000.0
2012-01-30 10:35:00,7.31,7.31,7.31,7.31,95000.0,7.31,7.31,7.31,7.31,95000.0
2012-01-30 10:40:00,7.32,7.33,7.31,7.33,310000.0,7.32,7.33,7.31,7.33,310000.0
2012-01-30 10:45:00,7.33,7.35,7.32,7.35,370000.0,7.33,7.35,7.32,7.35,370000.0
2012-01-30 10:50:00,7.35,7.35,7.33,7.33,95000.0,7.35,7.35,7.33,7.33,95000.0
2012-01-30 10:55:00,7.33,7.33,7.32,7.32,50000.0,7.33,7.33,7.32,7.32,50000.0
2012-01-30 11:00:00,7.33,7.33,7.32,7.33,150000.0,7.33,7.33,7.32,7.33,150000.0
2012-01-30 11:05:00,7.33,7.33,7.31,7.32,265000.0,7.33,7.33,7.31,7.32,265000.0
2012-01-30 11:10:00,7.31,7.32,7.31,7.32,30000.0,7.31,7.32,7.31,7.32,30000.0
2012-01-30 11:15:00,7.31,7.32,7.3,7.32,115000.0,7.31,7.32,7.3,7.32,115000.0
2012-01-30 11:20:00,7.32,7.33,7.32,7.33,125000.0,7.32,7.33,7.32,7.33,125000.0
2012-01-30 11:25:00,7.33,7.33,7.32,7.32,105000.0,7.33,7.33,7.32,7.32,105000.0
2012-01-30 11:30:00,7.33,7.33,7.32,7.33,80000.0,7.33,7.33,7.32,7.33,80000.0
2012-01-30 11:35:00,7.33,7.33,7.33,7.33,40000.0,7.33,7.33,7.33,7.33,40000.0
2012-01-30 11:40:00,7.33,7.33,7.32,7.32,180000.0,7.33,7.33,7.32,7.32,180000.0
2012-01-30 11:45:00,7.33,7.33,7.33,7.33,35000.0,7.33,7.33,7.33,7.33,35000.0
2012-01-30 11:50:00,7.33,7.33,7.32,7.32,130000.0,7.33,7.33,7.32,7.32,130000.0
2012-01-30 11:55:00,7.32,7.32,7.31,7.32,75000.0,7.32,7.32,7.31,7.32,75000.0
2012-01-30 12:00:00,7.32,7.32,7.31,7.31,165000.0,7.32,7.32,7.31,7.31,165000.0
2012-01-30 12:05:00,7.31,7.31,7.31,7.31,125000.0,7.31,7.31,7.31,7.31,125000.0
2012-01-30 12:10:00,7.31,7.31,7.31,7.31,65000.0,7.31,7.31,7.31,7.31,65000.0
2012-01-30 12:15:00,7.31,7.32,7.31,7.32,20000.0,7.31,7.32,7.31,7.32,20000.0
2012-01-30 12:20:00,7.32,7.32,7.31,7.32,40000.0,7.32,7.32,7.31,7.32,40000.0
2012-01-30 12:25:00,7.31,7.32,7.31,7.31,65000.0,7.31,7.32,7.31,7.31,65000.0
2012-01-30 12:30:00,7.31,7.32,7.31,7.32,105000.0,7.31,7.32,7.31,7.32,105000.0
2012-01-30 12:35:00,7.32,7.32,7.31,7.32,100000.0,7.32,7.32,7.31,7.32,100000.0
2012-01-30 12:40:00,7.32,7.32,7.32,7.32,0.0,7.32,7.32,7.32,7.32,0.0
2012-01-30 12:45:00,7.31,7.32,7.31,7.32,190000.0,7.31,7.32,7.31,7.32,190000.0
2012-01-30 12:50:00,7.31,7.32,7.31,7.31,300000.0,7.31,7.32,7.31,7.31,300000.0
2012-01-30 12:55:00,7.31,7.31,7.31,7.31,15000.0,7.31,7.31,7.31,7.31,15000.0
2012-01-30 13:00:00,7.31,7.32,7.31,7.32,110000.0,7.31,7.32,7.31,7.32,110000.0
2012-01-30 13:05:00,7.32,7.32,7.31,7.31,265000.0,7.32,7.32,7.31,7.31,265000.0
2012-01-30 13:10:00,7.31,7.31,7.31,7.31,10000.0,7.31,7.31,7.31,7.31,10000.0
2012-01-30 13:15:00,7.31,7.31,7.31,7.31,10000.0,7.31,7.31,7.31,7.31,10000.0
2012-01-30 13:20:00,7.31,7.32,7.31,7.32,110000.0,7.31,7.32,7.31,7.32,110000.0
2012-01-30 13:25:00,7.32,7.32,7.32,7.32,55000.0,7.32,7.32,7.32,7.32,55000.0
2012-01-30 13:30:00,7.31,7.32,7.31,7.32,55000.0,7.31,7.32,7.31,7.32,55000.0
2012-01-30 13:35:00,7.32,7.33,7.32,7.33,265000.0,7.32,7.33,7.32,7.33,265000.0
2012-01-30 13:40:00,7.33,7.34,7.33,7.33,25000.0,7.33,7.34,7.33,7.33,25000.0
2012-01-30 13:45:00,7.34,7.35,7.33,7.34,120000.0,7.34,7.35,7.33,7.34,120000.0
2012-01-30 13:50:00,7.34,7.34,7.34,7.34,75000.0,7.34,7.34,7.34,7.34,75000.0
2012-01-30 13:55:00,7.34,7.34,7.34,7.34,95000.0,7.34,7.34,7.34,7.34,95000.0
2012-01-30 14:00:00,7.34,7.35,7.33,7.33,260000.0,7.34,7.35,7.33,7.33,260000.0
2012-01-30 14:05:00,7.33,7.34,7.33,7.34,155000.0,7.33,7.34,7.33,7.34,155000.0
2012-01-30 14:10:00,7.33,7.35,7.33,7.34,240000.0,7.33,7.35,7.33,7.34,240000.0
2012-01-30 14:15:00,7.33,7.34,7.33,7.33,70000.0,7.33,7.34,7.33,7.33,70000.0
2012-01-30 14:20:00,7.33,7.33,7.33,7.33,30000.0,7.33,7.33,7.33,7.33,30000.0
2012-01-30 14:25:00,7.33,7.33,7.33,7.33,40000.0,7.33,7.33,7.33,7.33,40000.0
2012-01-30 14:30:00,7.33,7.33,7.32,7.33,105000.0,7.33,7.33,7.32,7.33,105000.0
2012-01-30 14:35:00,7.33,7.34,7.33,7.33,335000.0,7.33,7.34,7.33,7.33,335000.0
2012-01-30 14:40:00,7.33,7.33,7.33,7.33,330000.0,7.33,7.33,7.33,7.33,330000.0
2012-01-30 14:45:00,7.33,7.33,7.33,7.33,55000.0,7.33,7.33,7.33,7.33,55000.0
2012-01-30 14:50:00,7.32,7.33,7.32,7.33,85000.0,7.32,7.33,7.32,7.33,85000.0
2012-01-30 14:55:00,7.33,7.33,7.32,7.33,150000.0,7.33,7.33,7.32,7.33,150000.0
2012-01-30 15:00:00,7.33,7.33,7.32,7.33,1160000.0,7.33,7.33,7.32,7.33,1160000.0
2012-01-30 15:05:00,7.33,7.34,7.33,7.33,150000.0,7.33,7.34,7.33,7.33,150000.0
2012-01-30 15:10:00,7.34,7.35,7.34,7.34,365000.0,7.34,7.35,7.34,7.34,365000.0
2012-01-30 15:15:00,7.34,7.35,7.34,7.34,140000.0,7.34,7.35,7.34,7.34,140000.0
2012-01-30 15:20:00,7.34,7.35,7.34,7.34,80000.0,7.34,7.35,7.34,7.34,80000.0
2012-01-30 15:25:00,7.35,7.35,7.34,7.35,55000.0,7.35,7.35,7.34,7.35,55000.0
2012-01-30 15:30:00,7.35,7.35,7.34,7.35,250000.0,7.35,7.35,7.34,7.35,250000.0
2012-01-30 15:35:00,7.35,7.36,7.35,7.36,615000.0,7.35,7.36,7.35,7.36,615000.0
2012-01-30 15:40:00,7.36,7.36,7.35,7.36,480000.0,7.36,7.36,7.35,7.36,480000.0
2012-01-30 15:45:00,7.35,7.36,7.35,7.36,255000.0,7.35,7.36,7.35,7.36,255000.0
2012-01-30 15:50:00,7.36,7.36,7.35,7.36,295000.0,7.36,7.36,7.35,7.36,295000.0
2012-01-30 15:55:00,7.35,7.37,7.35,7.36,470000.0,7.35,7.37,7.35,7.36,470000.0
2012-01-31 09:30:00,7.37,7.39,7.37,7.39,585000.0,7.37,7.39,7.37,7.39,585000.0
2012-01-31 09:35:00,7.38,7.39,7.38,7.39,455000.0,7.38,7.39,7.38,7.39,455000.0
2012-01-31 09:40:00,7.38,7.38,7.35,7.36,375000.0,7.38,7.38,7.35,7.36,375000.0
2012-01-31 09:45:00,7.36,7.36,7.35,7.36,245000.0,7.36,7.36,7.35,7.36,245000.0
2012-01-31 09:50:00,7.36,7.36,7.35,7.35,240000.0,7.36,7.36,7.35,7.35,240000.0
2012-01-31 09:55:00,7.35,7.36,7.35,7.35,330000.0,7.35,7.36,7.35,7.35,330000.0
2012-01-31 10:00:00,7.35,7.36,7.33,7.35,390000.0,7.35,7.36,7.33,7.35,390000.0
2012-01-31 10:05:00,7.35,7.35,7.33,7.34,160000.0,7.35,7.35,7.33,7.34,160000.0
2012-01-31 10:10:00,7.34,7.36,7.34,7.34,385000.0,7.34,7.36,7.34,7.34,385000.0
2012-01-31 10:15:00,7.35,7.36,7.35,7.36,235000.0,7.35,7.36,7.35,7.36,235000.0
2012-01-31 10:20:00,7.36,7.36,7.35,7.36,85000.0,7.36,7.36,7.35,7.36,85000.0
2012-01-31 10:25:00,7.36,7.37,7.36,7.37,265000.0,7.36,7.37,7.36,7.37,265000.0
2012-01-31 10:30:00,7.37,7.37,7.35,7.35,60000.0,7.37,7.37,7.35,7.35,60000.0
2012-01-31 10:35:00,7.36,7.36,7.35,7.35,190000.0,7.36,7.36,7.35,7.35,190000.0
2012-01-31 10:40:00,7.34,7.35,7.34,7.35,350000.0,7.34,7.35,7.34,7.35,350000.0
2012-01-31 10:45:00,7.35,7.35,7.33,7.34,105000.0,7.35,7.35,7.33,7.34,105000.0
2012-01-31 10:50:00,7.33,7.33,7.32,7.32,220000.0,7.33,7.33,7.32,7.32,220000.0
2012-01-31 10:55:00,7.32,7.33,7.31,7.32,210000.0,7.32,7.33,7.31,7.32,210000.0
2012-01-31 11:00:00,7.32,7.32,7.32,7.32,190000.0,7.32,7.32,7.32,7.32,190000.0
2012-01-31 11:05:00,7.32,7.34,7.32,7.34,255000.0,7.32,7.34,7.32,7.34,255000.0
2012-01-31 11:10:00,7.33,7.34,7.32,7.32,155000.0,7.33,7.34,7.32,7.32,155000.0
2012-01-31 11:15:00,7.33,7.34,7.33,7.33,100000.0,7.33,7.34,7.33,7.33,100000.0
2012-01-31 11:20:00,7.33,7.33,7.33,7.33,15000.0,7.33,7.33,7.33,7.33,15000.0
2012-01-31 11:25:00,7.33,7.34,7.33,7.33,260000.0,7.33,7.34,7.33,7.33,260000.0
2012-01-31 11:30:00,7.33,7.33,7.32,7.32,175000.0,7.33,7.33,7.32,7.32,175000.0
2012-01-31 11:35:00,7.32,7.34,7.32,7.34,60000.0,7.32,7.34,7.32,7.34,60000.0
2012-01-31 11:40:00,7.34,7.34,7.33,7.33,15000.0,7.34,7.34,7.33,7.33,15000.0
2012-01-31 11:45:00,7.33,7.34,7.33,7.33,165000.0,7.33,7.34,7.33,7.33,165000.0
2012-01-31 11:50:00,7.33,7.34,7.33,7.33,90000.0,7.33,7.34,7.33,7.33,90000.0
2012-01-31 11:55:00,7.33,7.33,7.33,7.33,25000.0,7.33,7.33,7.33,7.33,25000.0
2012-01-31 12:00:00,7.33,7.33,7.32,7.33,90000.0,7.33,7.33,7.32,7.33,90000.0
2012-01-31 12:05:00,7.33,7.33,7.32,7.33,130000.0,7.33,7.33,7.32,7.33,130000.0
2012-01-31 12:10:00,7.33,7.33,7.33,7.33,30000.0,7.33,7.33,7.33,7.33,30000.0
2012-01-31 12:15:00,7.33,7.33,7.33,7.33,35000.0,7.33,7.33,7.33,7.33,35000.0
2012-01-31 12:20:00,7.33,7.33,7.32,7.32,80000.0,7.33,7.33,7.32,7.32,80000.0
2012-01-31 12:25:00,7.32,7.33,7.32,7.33,65000.0,7.32,7.33,7.32,7.33,65000.0
2012-01-31 12:30:00,7.32,7.33,7.32,7.33,65000.0,7.32,7.33,7.32,7.33,65000.0
2012-01-31 12:35:00,7.32,7.33,7.32,7.33,180000.0,7.32,7.33,7.32,7.33,180000.0
2012-01-31 12:40:00,7.32,7.32,7.31,7.31,145000.0,7.32,7.32,7.31,7.31,145000.0
2012-01-31 12:45:00,7.31,7.33,7.31,7.33,260000.0,7.31,7.33,7.31,7.33,260000.0
2012-01-31 12:50:00,7.33,7.33,7.32,7.32,20000.0,7.33,7.33,7.32,7.32,20000.0
2012-01-31 12:55:00,7.32,7.33,7.32,7.32,155000.0,7.32,7.33,7.32,7.32,155000.0
2012-01-31 13:00:00,7.32,7.32,7.32,7.32,55000.0,7.32,7.32,7.32,7.32,55000.0
2012-01-31 13:05:00,7.32,7.33,7.32,7.33,80000.0,7.32,7.33,7.32,7.33,80000.0
2012-01-31 13:10:00,7.33,7.33,7.33,7.33,50000.0,7.33,7.33,7.33,7.33,50000.0
2012-01-31 13:15:00,7.33,7.34,7.33,7.34,150000.0,7.33,7.34,7.33,7.34,150000.0
2012-01-31 13:20:00,7.34,7.34,7.33,7.34,45000.0,7.34,7.34,7.33,7.34,45000.0
2012-01-31 13:25:00,7.33,7.34,7.33,7.34,45000.0,7.33,7.34,7.33,7.34,45000.0
2012-01-31 13:30:00,7.33,7.34,7.33,7.33,45000.0,7.33,7.34,7.33,7.33,45000.0
2012-01-31 13:35:00,7.33,7.34,7.32,7.32,125000.0,7.33,7.34,7.32,7.32,125000.0
2012-01-31 13:40:00,7.33,7.34,7.33,7.34,45000.0,7.33,7.34,7.33,7.34,45000.0
2012-01-31 13:45:00,7.33,7.35,7.33,7.34,250000.0,7.33,7.35,7.33,7.34,250000.0
2012-01-31 13:50:00,7.34,7.35,7.34,7.35,250000.0,7.34,7.35,7.34,7.35,250000.0
2012-01-31 13:55:00,7.35,7.36,7.35,7.35,260000.0,7.35,7.36,7.35,7.35,260000.0
2012-01-31 14:00:00,7.35,7.36,7.35,7.35,170000.0,7.35,7.36,7.35,7.35,170000.0
2012-01-31 14:05:00,7.35,7.35,7.35,7.35,65000.0,7.35,7.35,7.35,7.35,65000.0
2012-01-31 14:10:00,7.36,7.36,7.36,7.36,95000.0,7.36,7.36,7.36,7.36,95000.0
2012-01-31 14:15:00,7.35,7.38,7.35,7.38,240000.0,7.35,7.38,7.35,7.38,240000.0
2012-01-31 14:20:00,7.37,7.38,7.37,7.38,305000.0,7.37,7.38,7.37,7.38,305000.0
2012-01-31 14:25:00,7.38,7.39,7.37,7.39,400000.0,7.38,7.39,7.37,7.39,400000.0
2012-01-31 14:30:00,7.39,7.39,7.37,7.38,470000.0,7.39,7.39,7.37,7.38,470000.0
2012-01-31 14:35:00,7.38,7.39,7.38,7.38,235000.0,7.38,7.39,7.38,7.38,235000.0
2012-01-31 14:40:00,7.38,7.38,7.36,7.36,220000.0,7.38,7.38,7.36,7.36,220000.0
2012-01-31 14:45:00,7.36,7.36,7.35,7.35,215000.0,7.36,7.36,7.35,7.35,215000.0
2012-01-31 14:50:00,7.35,7.35,7.34,7.35,370000.0,7.35,7.35,7.34,7.35,370000.0
2012-01-31 14:55:00,7.35,7.35,7.35,7.35,235000.0,7.35,7.35,7.35,7.35,235000.0
2012-01-31 15:00:00,7.36,7.36,7.35,7.35,235000.0,7.36,7.36,7.35,7.35,235000.0
2012-01-31 15:05:00,7.36,7.38,7.36,7.38,210000.0,7.36,7.38,7.36,7.38,210000.0
2012-01-31 15:10:00,7.37,7.38,7.36,7.37,320000.0,7.37,7.38,7.36,7.37,320000.0
2012-01-31 15:15:00,7.37,7.38,7.37,7.37,195000.0,7.37,7.38,7.37,7.37,195000.0
2012-01-31 15:20:00,7.37,7.37,7.35,7.36,220000.0,7.37,7.37,7.35,7.36,220000.0
2012-01-31 15:25:00,7.35,7.36,7.35,7.35,190000.0,7.35,7.36,7.35,7.35,190000.0
2012-01-31 15:30:00,7.36,7.36,7.36,7.36,170000.0,7.36,7.36,7.36,7.36,170000.0
2012-01-31 15:35:00,7.36,7.37,7.36,7.37,380000.0,7.36,7.37,7.36,7.37,380000.0
2012-01-31 15:40:00,7.37,7.38,7.37,7.37,440000.0,7.37,7.38,7.37,7.37,440000.0
2012-01-31 15:45:00,7.37,7.38,7.36,7.36,345000.0,7.37,7.38,7.36,7.36,345000.0
2012-01-31 15:50:00,7.36,7.37,7.35,7.35,355000.0,7.36,7.37,7.35,7.35,355000.0
2012-01-31 15:55:00,7.35,7.36,7.35,7.35,665000.0,7.35,7.36,7.35,7.35,665000.0
2012-02-01 09:30:00,7.36,7.38,7.3,7.37,820000.0,7.36,7.38,7.3,7.37,820000.0
2012-02-01 09:35:00,7.36,7.36,7.33,7.33,535000.0,7.36,7.36,7.33,7.33,535000.0
2012-02-01 09:40:00,7.34,7.34,7.32,7.33,430000.0,7.34,7.34,7.32,7.33,430000.0
2012-02-01 09:45:00,7.34,7.34,7.31,7.32,630000.0,7.34,7.34,7.31,7.32,630000.0
2012-02-01 09:50:00,7.33,7.34,7.31,7.31,490000.0,7.33,7.34,7.31,7.31,490000.0
2012-02-01 09:55:00,7.32,7.32,7.31,7.31,340000.0,7.32,7.32,7.31,7.31,340000.0
2012-02-01 10:00:00,7.31,7.32,7.29,7.29,550000.0,7.31,7.32,7.29,7.29,550000.0
2012-02-01 10:05:00,7.29,7.3,7.29,7.3,190000.0,7.29,7.3,7.29,7.3,190000.0
2012-02-01 10:10:00,7.3,7.31,7.29,7.31,275000.0,7.3,7.31,7.29,7.31,275000.0
2012-02-01 10:15:00,7.31,7.32,7.3,7.32,275000.0,7.31,7.32,7.3,7.32,275000.0
2012-02-01 10:20:00,7.32,7.32,7.31,7.31,215000.0,7.32,7.32,7.31,7.31,215000.0
2012-02-01 10:25:00,7.32,7.33,7.32,7.33,235000.0,7.32,7.33,7.32,7.33,235000.0
2012-02-01 10:30:00,7.33,7.33,7.31,7.32,665000.0,7.33,7.33,7.31,7.32,665000.0
2012-02-01 10:35:00,7.32,7.33,7.32,7.32,195000.0,7.32,7.33,7.32,7.32,195000.0
2012-02-01 10:40:00,7.33,7.33,7.32,7.32,165000.0,7.33,7.33,7.32,7.32,165000.0
2012-02-01 10:45:00,7.32,7.33,7.32,7.33,315000.0,7.32,7.33,7.32,7.33,315000.0
2012-02-01 10:50:00,7.33,7.33,7.33,7.33,130000.0,7.33,7.33,7.33,7.33,130000.0
2012-02-01 10:55:00,7.33,7.33,7.32,7.33,115000.0,7.33,7.33,7.32,7.33,115000.0
2012-02-01 11:00:00,7.33,7.33,7.32,7.33,210000.0,7.33,7.33,7.32,7.33,210000.0
2012-02-01 11:05:00,7.33,7.33,7.32,7.32,100000.0,7.33,7.33,7.32,7.32,100000.0
2012-02-01 11:10:00,7.32,7.36,7.32,7.36,435000.0,7.32,7.36,7.32,7.36,435000.0
2012-02-01 11:15:00,7.35,7.43,7.35,7.4,2455000.0,7.35,7.43,7.35,7.4,2455000.0
2012-02-01 11:20:00,7.41,7.42,7.37,7.38,650000.0,7.41,7.42,7.37,7.38,650000.0
2012-02-01 11:25:00,7.38,7.38,7.37,7.38,190000.0,7.38,7.38,7.37,7.38,190000.0
2012-02-01 11:30:00,7.38,7.38,7.38,7.38,185000.0,7.38,7.38,7.38,7.38,185000.0
2012-02-01 11:35:00,7.38,7.39,7.36,7.36,320000.0,7.38,7.39,7.36,7.36,320000.0
2012-02-01 11:40:00,7.38,7.38,7.37,7.38,220000.0,7.38,7.38,7.37,7.38,220000.0
2012-02-01 11:45:00,7.39,7.4,7.38,7.4,395000.0,7.39,7.4,7.38,7.4,395000.0
2012-02-01 11:50:00,7.4,7.4,7.4,7.4,120000.0,7.4,7.4,7.4,7.4,120000.0
2012-02-01 11:55:00,7.4,7.4,7.39,7.4,70000.0,7.4,7.4,7.39,7.4,70000.0
2012-02-01 12:00:00,7.4,7.4,7.39,7.39,140000.0,7.4,7.4,7.39,7.39,140000.0
2012-02-01 12:05:00,7.39,7.4,7.39,7.39,165000.0,7.39,7.4,7.39,7.39,165000.0
2012-02-01 12:10:00,7.39,7.4,7.39,7.39,150000.0,7.39,7.4,7.39,7.39,150000.0
2012-02-01 12:15:00,7.4,7.41,7.4,7.4,590000.0,7.4,7.41,7.4,7.4,590000.0
2012-02-01 12:20:00,7.4,7.4,7.4,7.4,85000.0,7.4,7.4,7.4,7.4,85000.0
2012-02-01 12:25:00,7.4,7.4,7.4,7.4,95000.0,7.4,7.4,7.4,7.4,95000.0
2012-02-01 12:30:00,7.4,7.4,7.37,7.37,725000.0,7.4,7.4,7.37,7.37,725000.0
2012-02-01 12:35:00,7.37,7.38,7.37,7.38,370000.0,7.37,7.38,7.37,7.38,370000.0
2012-02-01 12:40:00,7.38,7.39,7.38,7.38,315000.0,7.38,7.39,7.38,7.38,315000.0
2012-02-01 12:45:00,7.39,7.4,7.38,7.4,275000.0,7.39,7.4,7.38,7.4,275000.0
2012-02-01 12:50:00,7.4,7.4,7.39,7.4,210000.0,7.4,7.4,7.39,7.4,210000.0
2012-02-01 12:55:00,7.4,7.42,7.39,7.41,275000.0,7.4,7.42,7.39,7.41,275000.0
2012-02-01 13:00:00,7.42,7.42,7.41,7.41,75000.0,7.42,7.42,7.41,7.41,75000.0
2012-02-01 13:05:00,7.41,7.41,7.4,7.41,415000.0,7.41,7.41,7.4,7.41,415000.0
2012-02-01 13:10:00,7.41,7.41,7.4,7.41,90000.0,7.41,7.41,7.4,7.41,90000.0
2012-02-01 13:15:00,7.41,7.41,7.4,7.41,355000.0,7.41,7.41,7.4,7.41,355000.0
2012-02-01 13:20:00,7.41,7.41,7.41,7.41,210000.0,7.41,7.41,7.41,7.41,210000.0
2012-02-01 13:25:00,7.41,7.41,7.4,7.41,135000.0,7.41,7.41,7.4,7.41,135000.0
2012-02-01 13:30:00,7.41,7.41,7.41,7.41,150000.0,7.41,7.41,7.41,7.41,150000.0
2012-02-01 13:35:00,7.4,7.41,7.4,7.41,470000.0,7.4,7.41,7.4,7.41,470000.0
2012-02-01 13:40:00,7.41,7.41,7.4,7.41,235000.0,7.41,7.41,7.4,7.41,235000.0
2012-02-01 13:45:00,7.41,7.42,7.41,7.42,430000.0,7.41,7.42,7.41,7.42,430000.0
2012-02-01 13:50:00,7.42,7.42,7.41,7.41,700000.0,7.42,7.42,7.41,7.41,700000.0
2012-02-01 13:55:00,7.41,7.42,7.41,7.42,250000.0,7.41,7.42,7.41,7.42,250000.0
2012-02-01 14:00:00,7.42,7.42,7.41,7.42,290000.0,7.42,7.42,7.41,7.42,290000.0
2012-02-01 14:05:00,7.41,7.42,7.41,7.41,280000.0,7.41,7.42,7.41,7.41,280000.0
2012-02-01 14:10:00,7.42,7.42,7.41,7.41,245000.0,7.42,7.42,7.41,7.41,245000.0
2012-02-01 14:15:00,7.41,7.41,7.41,7.41,275000.0,7.41,7.41,7.41,7.41,275000.0
2012-02-01 14:20:00,7.41,7.41,7.41,7.41,205000.0,7.41,7.41,7.41,7.41,205000.0
2012-02-01 14:25:00,7.41,7.41,7.41,7.41,330000.0,7.41,7.41,7.41,7.41,330000.0
2012-02-01 14:30:00,7.41,7.41,7.39,7.39,905000.0,7.41,7.41,7.39,7.39,905000.0
2012-02-01 14:35:00,7.39,7.4,7.39,7.4,360000.0,7.39,7.4,7.39,7.4,360000.0
2012-02-01 14:40:00,7.4,7.4,7.39,7.4,425000.0,7.4,7.4,7.39,7.4,425000.0
2012-02-01 14:45:00,7.4,7.4,7.39,7.4,180000.0,7.4,7.4,7.39,7.4,180000.0
2012-02-01 14:50:00,7.4,7.4,7.39,7.39,340000.0,7.4,7.4,7.39,7.39,340000.0
2012-02-01 14:55:00,7.39,7.39,7.38,7.39,530000.0,7.39,7.39,7.38,7.39,530000.0
2012-02-01 15:00:00,7.39,7.39,7.38,7.39,530000.0,7.39,7.39,7.38,7.39,530000.0
2012-02-01 15:05:00,7.39,7.39,7.39,7.39,340000.0,7.39,7.39,7.39,7.39,340000.0
2012-02-01 15:10:00,7.39,7.4,7.38,7.39,525000.0,7.39,7.4,7.38,7.39,525000.0
2012-02-01 15:15:00,7.39,7.39,7.38,7.39,315000.0,7.39,7.39,7.38,7.39,315000.0
2012-02-01 15:20:00,7.39,7.39,7.38,7.38,695000.0,7.39,7.39,7.38,7.38,695000.0
2012-02-01 15:25:00,7.38,7.38,7.37,7.37,830000.0,7.38,7.38,7.37,7.37,830000.0
2012-02-01 15:30:00,7.37,7.38,7.36,7.37,705000.0,7.37,7.38,7.36,7.37,705000.0
2012-02-01 15:35:00,7.37,7.38,7.36,7.38,920000.0,7.37,7.38,7.36,7.38,920000.0
2012-02-01 15:40:00,7.38,7.39,7.38,7.38,1460000.0,7.38,7.39,7.38,7.38,1460000.0
2012-02-01 15:45:00,7.38,7.39,7.38,7.39,920000.0,7.38,7.39,7.38,7.39,920000.0
2012-02-01 15:50:00,7.39,7.41,7.39,7.39,1825000.0,7.39,7.41,7.39,7.39,1825000.0
2012-02-01 15:55:00,7.39,7.42,7.39,7.42,2085000.0,7.39,7.42,7.39,7.42,2085000.0
2012-02-02 09:30:00,7.32,7.4,7.32,7.4,4895000.0,7.32,7.4,7.32,7.4,4895000.0
2012-02-02 09:35:00,7.39,7.47,7.38,7.41,3875000.0,7.39,7.47,7.38,7.41,3875000.0
2012-02-02 09:40:00,7.41,7.41,7.38,7.41,1590000.0,7.41,7.41,7.38,7.41,1590000.0
2012-02-02 09:45:00,7.41,7.42,7.38,7.4,1290000.0,7.41,7.42,7.38,7.4,1290000.0
2012-02-02 09:50:00,7.4,7.4,7.36,7.37,1760000.0,7.4,7.4,7.36,7.37,1760000.0
2012-02-02 09:55:00,7.37,7.37,7.34,7.35,1465000.0,7.37,7.37,7.34,7.35,1465000.0
2012-02-02 10:00:00,7.35,7.37,7.34,7.35,1025000.0,7.35,7.37,7.34,7.35,1025000.0
2012-02-02 10:05:00,7.34,7.34,7.27,7.31,2885000.0,7.34,7.34,7.27,7.31,2885000.0
2012-02-02 10:10:00,7.31,7.32,7.28,7.31,1315000.0,7.31,7.32,7.28,7.31,1315000.0
2012-02-02 10:15:00,7.31,7.34,7.3,7.32,675000.0,7.31,7.34,7.3,7.32,675000.0
2012-02-02 10:20:00,7.32,7.32,7.28,7.3,1000000.0,7.32,7.32,7.28,7.3,1000000.0
2012-02-02 10:25:00,7.3,7.31,7.28,7.31,445000.0,7.3,7.31,7.28,7.31,445000.0
2012-02-02 10:30:00,7.3,7.32,7.3,7.31,265000.0,7.3,7.32,7.3,7.31,265000.0
2012-02-02 10:35:00,7.31,7.31,7.3,7.31,435000.0,7.31,7.31,7.3,7.31,435000.0
2012-02-02 10:40:00,7.31,7.33,7.31,7.32,455000.0,7.31,7.33,7.31,7.32,455000.0
2012-02-02 10:45:00,7.32,7.33,7.31,7.33,245000.0,7.32,7.33,7.31,7.33,245000.0
2012-02-02 10:50:00,7.33,7.33,7.3,7.3,575000.0,7.33,7.33,7.3,7.3,575000.0
2012-02-02 10:55:00,7.31,7.31,7.28,7.29,1045000.0,7.31,7.31,7.28,7.29,1045000.0
2012-02-02 11:00:00,7.29,7.29,7.27,7.27,1425000.0,7.29,7.29,7.27,7.27,1425000.0
2012-02-02 11:05:00,7.27,7.27,7.23,7.26,1630000.0,7.27,7.27,7.23,7.26,1630000.0
2012-02-02 11:10:00,7.26,7.27,7.25,7.25,840000.0,7.26,7.27,7.25,7.25,840000.0
2012-02-02 11:15:00,7.25,7.26,7.23,7.25,1180000.0,7.25,7.26,7.23,7.25,1180000.0
2012-02-02 11:20:00,7.25,7.25,7.21,7.24,1575000.0,7.25,7.25,7.21,7.24,1575000.0
2012-02-02 11:25:00,7.23,7.24,7.21,7.22,885000.0,7.23,7.24,7.21,7.22,885000.0
2012-02-02 11:30:00,7.24,7.24,7.23,7.24,1025000.0,7.24,7.24,7.23,7.24,1025000.0
2012-02-02 11:35:00,7.24,7.25,7.24,7.24,985000.0,7.24,7.25,7.24,7.24,985000.0
2012-02-02 11:40:00,7.24,7.25,7.24,7.24,790000.0,7.24,7.25,7.24,7.24,790000.0
2012-02-02 11:45:00,7.24,7.24,7.24,7.24,695000.0,7.24,7.24,7.24,7.24,695000.0
2012-02-02 11:50:00,7.24,7.25,7.24,7.24,475000.0,7.24,7.25,7.24,7.24,475000.0
2012-02-02 11:55:00,7.24,7.26,7.24,7.26,485000.0,7.24,7.26,7.24,7.26,485000.0
2012-02-02 12:00:00,7.26,7.27,7.23,7.24,1130000.0,7.26,7.27,7.23,7.24,1130000.0
2012-02-02 12:05:00,7.24,7.25,7.23,7.24,895000.0,7.24,7.25,7.23,7.24,895000.0
2012-02-02 12:10:00,7.24,7.24,7.23,7.23,680000.0,7.24,7.24,7.23,7.23,680000.0
2012-02-02 12:15:00,7.24,7.24,7.23,7.24,425000.0,7.24,7.24,7.23,7.24,425000.0
2012-02-02 12:20:00,7.24,7.24,7.22,7.22,1105000.0,7.24,7.24,7.22,7.22,1105000.0
2012-02-02 12:25:00,7.22,7.23,7.2,7.2,1355000.0,7.22,7.23,7.2,7.2,1355000.0
2012-02-02 12:30:00,7.2,7.23,7.2,7.21,1090000.0,7.2,7.23,7.2,7.21,1090000.0
2012-02-02 12:35:00,7.21,7.21,7.18,7.18,1730000.0,7.21,7.21,7.18,7.18,1730000.0
2012-02-02 12:40:00,7.18,7.19,7.17,7.18,660000.0,7.18,7.19,7.17,7.18,660000.0
2012-02-02 12:45:00,7.18,7.19,7.18,7.18,615000.0,7.18,7.19,7.18,7.18,615000.0
2012-02-02 12:50:00,7.18,7.19,7.18,7.19,935000.0,7.18,7.19,7.18,7.19,935000.0
2012-02-02 12:55:00,7.19,7.2,7.19,7.19,590000.0,7.19,7.2,7.19,7.19,590000.0
2012-02-02 13:00:00,7.19,7.19,7.19,7.19,260000.0,7.19,7.19,7.19,7.19,260000.0
2012-02-02 13:05:00,7.19,7.21,7.19,7.21,565000.0,7.19,7.21,7.19,7.21,565000.0
2012-02-02 13:10:00,7.21,7.23,7.2,7.22,970000.0,7.21,7.23,7.2,7.22,970000.0
2012-02-02 13:15:00,7.22,7.23,7.22,7.22,530000.0,7.22,7.23,7.22,7.22,530000.0
2012-02-02 13:20:00,7.22,7.22,7.2,7.2,490000.0,7.22,7.22,7.2,7.2,490000.0
2012-02-02 13:25:00,7.2,7.21,7.2,7.2,230000.0,7.2,7.21,7.2,7.2,230000.0
2012-02-02 13:30:00,7.2,7.21,7.2,7.2,285000.0,7.2,7.21,7.2,7.2,285000.0
2012-02-02 13:35:00,7.2,7.2,7.19,7.2,315000.0,7.2,7.2,7.19,7.2,315000.0
2012-02-02 13:40:00,7.2,7.21,7.19,7.2,530000.0,7.2,7.21,7.19,7.2,530000.0
2012-02-02 13:45:00,7.2,7.21,7.2,7.21,415000.0,7.2,7.21,7.2,7.21,415000.0
2012-02-02 13:50:00,7.21,7.22,7.21,7.21,165000.0,7.21,7.22,7.21,7.21,165000.0
2012-02-02 13:55:00,7.21,7.21,7.2,7.21,215000.0,7.21,7.21,7.2,7.21,215000.0
2012-02-02 14:00:00,7.21,7.21,7.2,7.2,270000.0,7.21,7.21,7.2,7.2,270000.0
2012-02-02 14:05:00,7.2,7.2,7.18,7.18,630000.0,7.2,7.2,7.18,7.18,630000.0
2012-02-02 14:10:00,7.18,7.22,7.18,7.21,1815000.0,7.18,7.22,7.18,7.21,1815000.0
2012-02-02 14:15:00,7.21,7.21,7.2,7.2,615000.0,7.21,7.21,7.2,7.2,615000.0
2012-02-02 14:20:00,7.2,7.2,7.19,7.2,295000.0,7.2,7.2,7.19,7.2,295000.0
2012-02-02 14:25:00,7.2,7.21,7.2,7.21,220000.0,7.2,7.21,7.2,7.21,220000.0
2012-02-02 14:30:00,7.21,7.22,7.2,7.22,680000.0,7.21,7.22,7.2,7.22,680000.0
2012-02-02 14:35:00,7.22,7.23,7.22,7.22,170000.0,7.22,7.23,7.22,7.22,170000.0
2012-02-02 14:40:00,7.22,7.23,7.22,7.23,240000.0,7.22,7.23,7.22,7.23,240000.0
2012-02-02 14:45:00,7.23,7.23,7.22,7.22,375000.0,7.23,7.23,7.22,7.22,375000.0
2012-02-02 14:50:00,7.22,7.22,7.21,7.21,655000.0,7.22,7.22,7.21,7.21,655000.0
2012-02-02 14:55:00,7.21,7.23,7.21,7.23,675000.0,7.21,7.23,7.21,7.23,675000.0
2012-02-02 15:00:00,7.23,7.23,7.22,7.23,485000.0,7.23,7.23,7.22,7.23,485000.0
2012-02-02 15:05:00,7.23,7.24,7.23,7.23,445000.0,7.23,7.24,7.23,7.23,445000.0
2012-02-02 15:10:00,7.23,7.25,7.23,7.25,710000.0,7.23,7.25,7.23,7.25,710000.0
2012-02-02 15:15:00,7.25,7.26,7.25,7.26,370000.0,7.25,7.26,7.25,7.26,370000.0
2012-02-02 15:20:00,7.25,7.26,7.25,7.25,350000.0,7.25,7.26,7.25,7.25,350000.0
2012-02-02 15:25:00,7.25,7.26,7.23,7.24,420000.0,7.25,7.26,7.23,7.24,420000.0
2012-02-02 15:30:00,7.24,7.26,7.23,7.25,1040000.0,7.24,7.26,7.23,7.25,1040000.0
2012-02-02 15:35:00,7.25,7.26,7.25,7.25,670000.0,7.25,7.26,7.25,7.25,670000.0
2012-02-02 15:40:00,7.25,7.26,7.25,7.25,340000.0,7.25,7.26,7.25,7.25,340000.0
2012-02-02 15:45:00,7.25,7.26,7.25,7.26,830000.0,7.25,7.26,7.25,7.26,830000.0
2012-02-02 15:50:00,7.26,7.26,7.25,7.26,705000.0,7.26,7.26,7.25,7.26,705000.0
2012-02-02 15:55:00,7.26,7.27,7.25,7.25,1720000.0,7.26,7.27,7.25,7.25,1720000.0
2012-02-03 09:30:00,7.34,7.37,7.32,7.34,1900000.0,7.34,7.37,7.32,7.34,1900000.0
2012-02-03 09:35:00,7.34,7.39,7.32,7.39,1840000.0,7.34,7.39,7.32,7.39,1840000.0
2012-02-03 09:40:00,7.39,7.39,7.35,7.36,1835000.0,7.39,7.39,7.35,7.36,1835000.0
2012-02-03 09:45:00,7.36,7.39,7.36,7.38,675000.0,7.36,7.39,7.36,7.38,675000.0
2012-02-03 09:50:00,7.38,7.41,7.37,7.4,1565000.0,7.38,7.41,7.37,7.4,1565000.0
2012-02-03 09:55:00,7.4,7.41,7.39,7.4,1435000.0,7.4,7.41,7.39,7.4,1435000.0
2012-02-03 10:00:00,7.41,7.41,7.39,7.4,650000.0,7.41,7.41,7.39,7.4,650000.0
2012-02-03 10:05:00,7.41,7.41,7.39,7.4,545000.0,7.41,7.41,7.39,7.4,545000.0
2012-02-03 10:10:00,7.4,7.4,7.39,7.39,255000.0,7.4,7.4,7.39,7.39,255000.0
2012-02-03 10:15:00,7.39,7.4,7.39,7.4,410000.0,7.39,7.4,7.39,7.4,410000.0
2012-02-03 10:20:00,7.4,7.41,7.39,7.4,1385000.0,7.4,7.41,7.39,7.4,1385000.0
2012-02-03 10:25:00,7.39,7.41,7.38,7.39,630000.0,7.39,7.41,7.38,7.39,630000.0
2012-02-03 10:30:00,7.39,7.4,7.39,7.39,250000.0,7.39,7.4,7.39,7.39,250000.0
2012-02-03 10:35:00,7.39,7.4,7.39,7.4,220000.0,7.39,7.4,7.39,7.4,220000.0
2012-02-03 10:40:00,7.39,7.4,7.38,7.39,260000.0,7.39,7.4,7.38,7.39,260000.0
2012-02-03 10:45:00,7.38,7.39,7.38,7.39,585000.0,7.38,7.39,7.38,7.39,585000.0
2012-02-03 10:50:00,7.39,7.39,7.39,7.39,260000.0,7.39,7.39,7.39,7.39,260000.0
2012-02-03 10:55:00,7.39,7.39,7.37,7.37,710000.0,7.39,7.39,7.37,7.37,710000.0
2012-02-03 11:00:00,7.37,7.37,7.36,7.37,480000.0,7.37,7.37,7.36,7.37,480000.0
2012-02-03 11:05:00,7.37,7.37,7.36,7.36,385000.0,7.37,7.37,7.36,7.36,385000.0
2012-02-03 11:10:00,7.36,7.37,7.36,7.36,140000.0,7.36,7.37,7.36,7.36,140000.0
2012-02-03 11:15:00,7.37,7.37,7.35,7.35,225000.0,7.37,7.37,7.35,7.35,225000.0
2012-02-03 11:20:00,7.36,7.37,7.36,7.37,275000.0,7.36,7.37,7.36,7.37,275000.0
2012-02-03 11:25:00,7.37,7.38,7.37,7.37,300000.0,7.37,7.38,7.37,7.37,300000.0
2012-02-03 11:30:00,7.37,7.37,7.37,7.37,105000.0,7.37,7.37,7.37,7.37,105000.0
2012-02-03 11:35:00,7.38,7.38,7.37,7.37,195000.0,7.38,7.38,7.37,7.37,195000.0
2012-02-03 11:40:00,7.37,7.38,7.37,7.38,315000.0,7.37,7.38,7.37,7.38,315000.0
2012-02-03 11:45:00,7.38,7.38,7.37,7.38,120000.0,7.38,7.38,7.37,7.38,120000.0
2012-02-03 11:50:00,7.38,7.38,7.38,7.38,300000.0,7.38,7.38,7.38,7.38,300000.0
2012-02-03 11:55:00,7.38,7.38,7.38,7.38,175000.0,7.38,7.38,7.38,7.38,175000.0
2012-02-03 12:00:00,7.38,7.38,7.38,7.38,320000.0,7.38,7.38,7.38,7.38,320000.0
2012-02-03 12:05:00,7.38,7.38,7.37,7.37,245000.0,7.38,7.38,7.37,7.37,245000.0
2012-02-03 12:10:00,7.37,7.37,7.37,7.37,70000.0,7.37,7.37,7.37,7.37,70000.0
2012-02-03 12:15:00,7.37,7.38,7.37,7.37,110000.0,7.37,7.38,7.37,7.37,110000.0
2012-02-03 12:20:00,7.37,7.38,7.37,7.38,70000.0,7.37,7.38,7.37,7.38,70000.0
2012-02-03 12:25:00,7.37,7.38,7.37,7.38,605000.0,7.37,7.38,7.37,7.38,605000.0
2012-02-03 12:30:00,7.37,7.38,7.37,7.37,500000.0,7.37,7.38,7.37,7.37,500000.0
2012-02-03 12:35:00,7.38,7.38,7.37,7.38,185000.0,7.38,7.38,7.37,7.38,185000.0
2012-02-03 12:40:00,7.38,7.39,7.38,7.38,250000.0,7.38,7.39,7.38,7.38,250000.0
2012-02-03 12:45:00,7.38,7.38,7.37,7.37,200000.0,7.38,7.38,7.37,7.37,200000.0
2012-02-03 12:50:00,7.38,7.38,7.38,7.38,145000.0,7.38,7.38,7.38,7.38,145000.0
2012-02-03 12:55:00,7.38,7.38,7.38,7.38,160000.0,7.38,7.38,7.38,7.38,160000.0
2012-02-03 13:00:00,7.38,7.39,7.38,7.39,260000.0,7.38,7.39,7.38,7.39,260000.0
2012-02-03 13:05:00,7.39,7.39,7.38,7.39,510000.0,7.39,7.39,7.38,7.39,510000.0
2012-02-03 13:10:00,7.39,7.39,7.39,7.39,215000.0,7.39,7.39,7.39,7.39,215000.0
2012-02-03 13:15:00,7.39,7.39,7.39,7.39,140000.0,7.39,7.39,7.39,7.39,140000.0
2012-02-03 13:20:00,7.39,7.39,7.39,7.39,265000.0,7.39,7.39,7.39,7.39,265000.0
2012-02-03 13:25:00,7.39,7.39,7.39,7.39,65000.0,7.39,7.39,7.39,7.39,65000.0
2012-02-03 13:30:00,7.39,7.39,7.39,7.39,85000.0,7.39,7.39,7.39,7.39,85000.0
2012-02-03 13:35:00,7.39,7.39,7.38,7.38,120000.0,7.39,7.39,7.38,7.38,120000.0
2012-02-03 13:40:00,7.38,7.39,7.38,7.38,295000.0,7.38,7.39,7.38,7.38,295000.0
2012-02-03 13:45:00,7.38,7.38,7.38,7.38,110000.0,7.38,7.38,7.38,7.38,110000.0
2012-02-03 13:50:00,7.38,7.39,7.38,7.38,135000.0,7.38,7.39,7.38,7.38,135000.0
2012-02-03 13:55:00,7.38,7.38,7.38,7.38,120000.0,7.38,7.38,7.38,7.38,120000.0
2012-02-03 14:00:00,7.38,7.39,7.38,7.38,85000.0,7.38,7.39,7.38,7.38,85000.0
2012-02-03 14:05:00,7.38,7.38,7.38,7.38,70000.0,7.38,7.38,7.38,7.38,70000.0
2012-02-03 14:10:00,7.38,7.39,7.38,7.38,180000.0,7.38,7.39,7.38,7.38,180000.0
2012-02-03 14:15:00,7.38,7.39,7.38,7.39,580000.0,7.38,7.39,7.38,7.39,580000.0
2012-02-03 14:20:00,7.39,7.39,7.38,7.39,190000.0,7.39,7.39,7.38,7.39,190000.0
2012-02-03 14:25:00,7.39,7.39,7.38,7.39,140000.0,7.39,7.39,7.38,7.39,140000.0
2012-02-03 14:30:00,7.39,7.39,7.39,7.39,155000.0,7.39,7.39,7.39,7.39,155000.0
2012-02-03 14:35:00,7.39,7.39,7.39,7.39,505000.0,7.39,7.39,7.39,7.39,505000.0
2012-02-03 14:40:00,7.39,7.4,7.39,7.4,450000.0,7.39,7.4,7.39,7.4,450000.0
2012-02-03 14:45:00,7.4,7.41,7.4,7.41,835000.0,7.4,7.41,7.4,7.41,835000.0
2012-02-03 14:50:00,7.41,7.42,7.41,7.42,865000.0,7.41,7.42,7.41,7.42,865000.0
2012-02-03 14:55:00,7.42,7.42,7.42,7.42,285000.0,7.42,7.42,7.42,7.42,285000.0
2012-02-03 15:00:00,7.42,7.43,7.42,7.42,1830000.0,7.42,7.43,7.42,7.42,1830000.0
2012-02-03 15:05:00,7.42,7.42,7.42,7.42,705000.0,7.42,7.42,7.42,7.42,705000.0
2012-02-03 15:10:00,7.42,7.44,7.42,7.43,550000.0,7.42,7.44,7.42,7.43,550000.0
2012-02-03 15:15:00,7.43,7.43,7.42,7.43,550000.0,7.43,7.43,7.42,7.43,550000.0
2012-02-03 15:20:00,7.43,7.44,7.43,7.43,620000.0,7.43,7.44,7.43,7.43,620000.0
2012-02-03 15:25:00,7.43,7.44,7.43,7.44,900000.0,7.43,7.44,7.43,7.44,900000.0
2012-02-03 15:30:00,7.44,7.46,7.44,7.46,1360000.0,7.44,7.46,7.44,7.46,1360000.0
2012-02-03 15:35:00,7.45,7.46,7.43,7.44,740000.0,7.45,7.46,7.43,7.44,740000.0
2012-02-03 15:40:00,7.44,7.44,7.43,7.44,500000.0,7.44,7.44,7.43,7.44,500000.0
2012-02-03 15:45:00,7.44,7.45,7.44,7.44,580000.0,7.44,7.45,7.44,7.44,580000.0
2012-02-03 15:50:00,7.44,7.44,7.43,7.44,545000.0,7.44,7.44,7.43,7.44,545000.0
2012-02-03 15:55:00,7.44,7.44,7.43,7.44,1625000.0,7.44,7.44,7.43,7.44,1625000.0
2012-02-06 09:30:00,7.4,7.42,7.39,7.41,895000.0,7.4,7.42,7.39,7.41,895000.0
2012-02-06 09:35:00,7.41,7.42,7.41,7.41,380000.0,7.41,7.42,7.41,7.41,380000.0
2012-02-06 09:40:00,7.41,7.44,7.4,7.44,645000.0,7.41,7.44,7.4,7.44,645000.0
2012-02-06 09:45:00,7.44,7.48,7.44,7.47,1010000.0,7.44,7.48,7.44,7.47,1010000.0
2012-02-06 09:50:00,7.47,7.5,7.46,7.48,1425000.0,7.47,7.5,7.46,7.48,1425000.0
2012-02-06 09:55:00,7.48,7.49,7.47,7.48,320000.0,7.48,7.49,7.47,7.48,320000.0
2012-02-06 10:00:00,7.47,7.47,7.45,7.47,455000.0,7.47,7.47,7.45,7.47,455000.0
2012-02-06 10:05:00,7.47,7.49,7.46,7.48,1195000.0,7.47,7.49,7.46,7.48,1195000.0
2012-02-06 10:10:00,7.48,7.48,7.46,7.47,465000.0,7.48,7.48,7.46,7.47,465000.0
2012-02-06 10:15:00,7.47,7.48,7.47,7.48,165000.0,7.47,7.48,7.47,7.48,165000.0
2012-02-06 10:20:00,7.48,7.49,7.47,7.49,375000.0,7.48,7.49,7.47,7.49,375000.0
2012-02-06 10:25:00,7.49,7.49,7.48,7.49,545000.0,7.49,7.49,7.48,7.49,545000.0
2012-02-06 10:30:00,7.49,7.49,7.48,7.49,275000.0,7.49,7.49,7.48,7.49,275000.0
2012-02-06 10:35:00,7.49,7.49,7.49,7.49,375000.0,7.49,7.49,7.49,7.49,375000.0
2012-02-06 10:40:00,7.49,7.49,7.48,7.49,230000.0,7.49,7.49,7.48,7.49,230000.0
2012-02-06 10:45:00,7.49,7.49,7.48,7.49,265000.0,7.49,7.49,7.48,7.49,265000.0
2012-02-06 10:50:00,7.49,7.49,7.48,7.48,210000.0,7.49,7.49,7.48,7.48,210000.0
2012-02-06 10:55:00,7.49,7.49,7.47,7.47,325000.0,7.49,7.49,7.47,7.47,325000.0
2012-02-06 11:00:00,7.47,7.47,7.46,7.46,350000.0,7.47,7.47,7.46,7.46,350000.0
2012-02-06 11:05:00,7.47,7.47,7.46,7.46,230000.0,7.47,7.47,7.46,7.46,230000.0
2012-02-06 11:10:00,7.46,7.47,7.46,7.46,215000.0,7.46,7.47,7.46,7.46,215000.0
2012-02-06 11:15:00,7.46,7.47,7.46,7.46,210000.0,7.46,7.47,7.46,7.46,210000.0
2012-02-06 11:20:00,7.46,7.46,7.46,7.46,225000.0,7.46,7.46,7.46,7.46,225000.0
2012-02-06 11:25:00,7.46,7.47,7.46,7.46,90000.0,7.46,7.47,7.46,7.46,90000.0
2012-02-06 11:30:00,7.46,7.46,7.45,7.45,190000.0,7.46,7.46,7.45,7.45,190000.0
2012-02-06 11:35:00,7.45,7.45,7.44,7.44,450000.0,7.45,7.45,7.44,7.44,450000.0
2012-02-06 11:40:00,7.44,7.45,7.44,7.45,325000.0,7.44,7.45,7.44,7.45,325000.0
2012-02-06 11:45:00,7.45,7.45,7.45,7.45,85000.0,7.45,7.45,7.45,7.45,85000.0
2012-02-06 11:50:00,7.45,7.45,7.45,7.45,95000.0,7.45,7.45,7.45,7.45,95000.0
2012-02-06 11:55:00,7.45,7.45,7.44,7.44,155000.0,7.45,7.45,7.44,7.44,155000.0
2012-02-06 12:00:00,7.45,7.45,7.44,7.44,125000.0,7.45,7.45,7.44,7.44,125000.0
2012-02-06 12:05:00,7.45,7.45,7.44,7.45,155000.0,7.45,7.45,7.44,7.45,155000.0
2012-02-06 12:10:00,7.45,7.45,7.45,7.45,120000.0,7.45,7.45,7.45,7.45,120000.0
2012-02-06 12:15:00,7.44,7.44,7.44,7.44,15000.0,7.44,7.44,7.44,7.44,15000.0
2012-02-06 12:20:00,7.44,7.45,7.44,7.45,65000.0,7.44,7.45,7.44,7.45,65000.0
2012-02-06 12:25:00,7.45,7.45,7.44,7.45,320000.0,7.45,7.45,7.44,7.45,320000.0
2012-02-06 12:30:00,7.45,7.46,7.45,7.46,320000.0,7.45,7.46,7.45,7.46,320000.0
2012-02-06 12:35:00,7.46,7.47,7.46,7.47,305000.0,7.46,7.47,7.46,7.47,305000.0
2012-02-06 12:40:00,7.47,7.47,7.46,7.46,100000.0,7.47,7.47,7.46,7.46,100000.0
2012-02-06 12:45:00,7.46,7.46,7.45,7.45,125000.0,7.46,7.46,7.45,7.45,125000.0
2012-02-06 12:50:00,7.45,7.46,7.45,7.46,1170000.0,7.45,7.46,7.45,7.46,1170000.0
2012-02-06 12:55:00,7.46,7.46,7.46,7.46,360000.0,7.46,7.46,7.46,7.46,360000.0
2012-02-06 13:00:00,7.46,7.46,7.46,7.46,5000.0,7.46,7.46,7.46,7.46,5000.0
2012-02-06 13:05:00,7.46,7.46,7.46,7.46,250000.0,7.46,7.46,7.46,7.46,250000.0
2012-02-06 13:10:00,7.46,7.46,7.46,7.46,140000.0,7.46,7.46,7.46,7.46,140000.0
2012-02-06 13:15:00,7.46,7.46,7.46,7.46,330000.0,7.46,7.46,7.46,7.46,330000.0
2012-02-06 13:20:00,7.46,7.46,7.46,7.46,575000.0,7.46,7.46,7.46,7.46,575000.0
2012-02-06 13:25:00,7.46,7.46,7.46,7.46,305000.0,7.46,7.46,7.46,7.46,305000.0
2012-02-06 13:30:00,7.46,7.47,7.46,7.47,75000.0,7.46,7.47,7.46,7.47,75000.0
2012-02-06 13:35:00,7.47,7.47,7.47,7.47,250000.0,7.47,7.47,7.47,7.47,250000.0
2012-02-06 13:40:00,7.47,7.48,7.47,7.47,180000.0,7.47,7.48,7.47,7.47,180000.0
2012-02-06 13:45:00,7.47,7.47,7.47,7.47,160000.0,7.47,7.47,7.47,7.47,160000.0
2012-02-06 13:50:00,7.47,7.48,7.47,7.47,165000.0,7.47,7.48,7.47,7.47,165000.0
2012-02-06 13:55:00,7.47,7.48,7.47,7.47,35000.0,7.47,7.48,7.47,7.47,35000.0
2012-02-06 14:00:00,7.48,7.48,7.47,7.47,130000.0,7.48,7.48,7.47,7.47,130000.0
2012-02-06 14:05:00,7.47,7.47,7.47,7.47,45000.0,7.47,7.47,7.47,7.47,45000.0
2012-02-06 14:10:00,7.47,7.47,7.47,7.47,105000.0,7.47,7.47,7.47,7.47,105000.0
2012-02-06 14:15:00,7.47,7.47,7.47,7.47,130000.0,7.47,7.47,7.47,7.47,130000.0
2012-02-06 14:20:00,7.47,7.48,7.47,7.47,115000.0,7.47,7.48,7.47,7.47,115000.0
2012-02-06 14:25:00,7.47,7.47,7.46,7.46,75000.0,7.47,7.47,7.46,7.46,75000.0
2012-02-06 14:30:00,7.47,7.47,7.46,7.46,435000.0,7.47,7.47,7.46,7.46,435000.0
2012-02-06 14:35:00,7.46,7.46,7.45,7.46,195000.0,7.46,7.46,7.45,7.46,195000.0
2012-02-06 14:40:00,7.46,7.47,7.46,7.46,275000.0,7.46,7.47,7.46,7.46,275000.0
2012-02-06 14:45:00,7.46,7.46,7.46,7.46,230000.0,7.46,7.46,7.46,7.46,230000.0
2012-02-06 14:50:00,7.46,7.46,7.46,7.46,50000.0,7.46,7.46,7.46,7.46,50000.0
2012-02-06 14:55:00,7.46,7.46,7.45,7.45,185000.0,7.46,7.46,7.45,7.45,185000.0
2012-02-06 15:00:00,7.45,7.46,7.45,7.46,205000.0,7.45,7.46,7.45,7.46,205000.0
2012-02-06 15:05:00,7.46,7.46,7.45,7.46,480000.0,7.46,7.46,7.45,7.46,480000.0
2012-02-06 15:10:00,7.45,7.46,7.45,7.45,110000.0,7.45,7.46,7.45,7.45,110000.0
2012-02-06 15:15:00,7.45,7.45,7.44,7.45,335000.0,7.45,7.45,7.44,7.45,335000.0
2012-02-06 15:20:00,7.45,7.45,7.45,7.45,205000.0,7.45,7.45,7.45,7.45,205000.0
2012-02-06 15:25:00,7.45,7.46,7.45,7.45,475000.0,7.45,7.46,7.45,7.45,475000.0
2012-02-06 15:30:00,7.45,7.46,7.45,7.45,305000.0,7.45,7.46,7.45,7.45,305000.0
2012-02-06 15:35:00,7.45,7.47,7.45,7.45,670000.0,7.45,7.47,7.45,7.45,670000.0
2012-02-06 15:40:00,7.45,7.46,7.45,7.46,505000.0,7.45,7.46,7.45,7.46,505000.0
2012-02-06 15:45:00,7.46,7.46,7.44,7.44,745000.0,7.46,7.46,7.44,7.44,745000.0
2012-02-06 15:50:00,7.44,7.45,7.43,7.43,620000.0,7.44,7.45,7.43,7.43,620000.0
2012-02-06 15:55:00,7.43,7.44,7.43,7.43,1155000.0,7.43,7.44,7.43,7.43,1155000.0
2012-02-07 09:30:00,7.42,7.5,7.4,7.41,1150000.0,7.42,7.5,7.4,7.41,1150000.0
2012-02-07 09:35:00,7.41,7.42,7.4,7.4,545000.0,7.41,7.42,7.4,7.4,545000.0
2012-02-07 09:40:00,7.41,7.42,7.41,7.42,525000.0,7.41,7.42,7.41,7.42,525000.0
2012-02-07 09:45:00,7.42,7.44,7.42,7.43,225000.0,7.42,7.44,7.42,7.43,225000.0
2012-02-07 09:50:00,7.43,7.44,7.42,7.42,465000.0,7.43,7.44,7.42,7.42,465000.0
2012-02-07 09:55:00,7.42,7.43,7.42,7.42,230000.0,7.42,7.43,7.42,7.42,230000.0
2012-02-07 10:00:00,7.42,7.43,7.41,7.42,280000.0,7.42,7.43,7.41,7.42,280000.0
2012-02-07 10:05:00,7.42,7.43,7.41,7.42,280000.0,7.42,7.43,7.41,7.42,280000.0
2012-02-07 10:10:00,7.42,7.43,7.42,7.43,95000.0,7.42,7.43,7.42,7.43,95000.0
2012-02-07 10:15:00,7.43,7.44,7.43,7.43,350000.0,7.43,7.44,7.43,7.43,350000.0
2012-02-07 10:20:00,7.43,7.43,7.42,7.43,175000.0,7.43,7.43,7.42,7.43,175000.0
2012-02-07 10:25:00,7.43,7.43,7.42,7.42,190000.0,7.43,7.43,7.42,7.42,190000.0
2012-02-07 10:30:00,7.42,7.43,7.42,7.43,130000.0,7.42,7.43,7.42,7.43,130000.0
2012-02-07 10:35:00,7.43,7.43,7.42,7.42,200000.0,7.43,7.43,7.42,7.42,200000.0
2012-02-07 10:40:00,7.43,7.44,7.43,7.43,310000.0,7.43,7.44,7.43,7.43,310000.0
2012-02-07 10:45:00,7.43,7.44,7.43,7.44,70000.0,7.43,7.44,7.43,7.44,70000.0
2012-02-07 10:50:00,7.44,7.44,7.43,7.43,180000.0,7.44,7.44,7.43,7.43,180000.0
2012-02-07 10:55:00,7.44,7.45,7.43,7.45,350000.0,7.44,7.45,7.43,7.45,350000.0
2012-02-07 11:00:00,7.45,7.45,7.44,7.44,440000.0,7.45,7.45,7.44,7.44,440000.0
2012-02-07 11:05:00,7.44,7.45,7.43,7.45,210000.0,7.44,7.45,7.43,7.45,210000.0
2012-02-07 11:10:00,7.45,7.45,7.44,7.44,190000.0,7.45,7.45,7.44,7.44,190000.0
2012-02-07 11:15:00,7.45,7.45,7.44,7.45,140000.0,7.45,7.45,7.44,7.45,140000.0
2012-02-07 11:20:00,7.45,7.45,7.44,7.45,125000.0,7.45,7.45,7.44,7.45,125000.0
2012-02-07 11:25:00,7.45,7.45,7.44,7.44,225000.0,7.45,7.45,7.44,7.44,225000.0
2012-02-07 11:30:00,7.45,7.46,7.44,7.45,210000.0,7.45,7.46,7.44,7.45,210000.0
2012-02-07 11:35:00,7.44,7.45,7.44,7.45,85000.0,7.44,7.45,7.44,7.45,85000.0
2012-02-07 11:40:00,7.44,7.44,7.44,7.44,145000.0,7.44,7.44,7.44,7.44,145000.0
2012-02-07 11:45:00,7.44,7.44,7.43,7.44,50000.0,7.44,7.44,7.43,7.44,50000.0
2012-02-07 11:50:00,7.43,7.44,7.43,7.43,55000.0,7.43,7.44,7.43,7.43,55000.0
2012-02-07 11:55:00,7.43,7.44,7.43,7.43,325000.0,7.43,7.44,7.43,7.43,325000.0
2012-02-07 12:00:00,7.43,7.44,7.43,7.43,170000.0,7.43,7.44,7.43,7.43,170000.0
2012-02-07 12:05:00,7.43,7.44,7.43,7.43,50000.0,7.43,7.44,7.43,7.43,50000.0
2012-02-07 12:10:00,7.43,7.44,7.43,7.44,190000.0,7.43,7.44,7.43,7.44,190000.0
2012-02-07 12:15:00,7.44,7.44,7.44,7.44,80000.0,7.44,7.44,7.44,7.44,80000.0
2012-02-07 12:20:00,7.44,7.44,7.44,7.44,185000.0,7.44,7.44,7.44,7.44,185000.0
2012-02-07 12:25:00,7.44,7.44,7.43,7.44,70000.0,7.44,7.44,7.43,7.44,70000.0
2012-02-07 12:30:00,7.44,7.44,7.44,7.44,35000.0,7.44,7.44,7.44,7.44,35000.0
2012-02-07 12:35:00,7.44,7.44,7.44,7.44,45000.0,7.44,7.44,7.44,7.44,45000.0
2012-02-07 12:40:00,7.44,7.44,7.43,7.44,60000.0,7.44,7.44,7.43,7.44,60000.0
2012-02-07 12:45:00,7.44,7.45,7.44,7.44,275000.0,7.44,7.45,7.44,7.44,275000.0
2012-02-07 12:50:00,7.44,7.44,7.44,7.44,30000.0,7.44,7.44,7.44,7.44,30000.0
2012-02-07 12:55:00,7.45,7.45,7.44,7.45,25000.0,7.45,7.45,7.44,7.45,25000.0
2012-02-07 13:00:00,7.45,7.45,7.44,7.45,30000.0,7.45,7.45,7.44,7.45,30000.0
2012-02-07 13:05:00,7.45,7.45,7.45,7.45,40000.0,7.45,7.45,7.45,7.45,40000.0
2012-02-07 13:10:00,7.45,7.45,7.45,7.45,35000.0,7.45,7.45,7.45,7.45,35000.0
2012-02-07 13:15:00,7.45,7.45,7.44,7.44,325000.0,7.45,7.45,7.44,7.44,325000.0
2012-02-07 13:20:00,7.44,7.44,7.44,7.44,55000.0,7.44,7.44,7.44,7.44,55000.0
2012-02-07 13:25:00,7.44,7.44,7.44,7.44,70000.0,7.44,7.44,7.44,7.44,70000.0
2012-02-07 13:30:00,7.44,7.44,7.43,7.43,95000.0,7.44,7.44,7.43,7.43,95000.0
2012-02-07 13:35:00,7.44,7.45,7.43,7.44,85000.0,7.44,7.45,7.43,7.44,85000.0
2012-02-07 13:40:00,7.44,7.45,7.44,7.44,230000.0,7.44,7.45,7.44,7.44,230000.0
2012-02-07 13:45:00,7.44,7.46,7.44,7.46,300000.0,7.44,7.46,7.44,7.46,300000.0
2012-02-07 13:50:00,7.46,7.47,7.46,7.46,250000.0,7.46,7.47,7.46,7.46,250000.0
2012-02-07 13:55:00,7.46,7.47,7.46,7.47,30000.0,7.46,7.47,7.46,7.47,30000.0
2012-02-07 14:00:00,7.47,7.47,7.46,7.46,190000.0,7.47,7.47,7.46,7.46,190000.0
2012-02-07 14:05:00,7.47,7.47,7.46,7.47,80000.0,7.47,7.47,7.46,7.47,80000.0
2012-02-07 14:10:00,7.47,7.48,7.47,7.47,170000.0,7.47,7.48,7.47,7.47,170000.0
2012-02-07 14:15:00,7.47,7.48,7.47,7.48,185000.0,7.47,7.48,7.47,7.48,185000.0
2012-02-07 14:20:00,7.48,7.48,7.48,7.48,205000.0,7.48,7.48,7.48,7.48,205000.0
2012-02-07 14:25:00,7.47,7.47,7.47,7.47,200000.0,7.47,7.47,7.47,7.47,200000.0
2012-02-07 14:30:00,7.47,7.47,7.46,7.46,425000.0,7.47,7.47,7.46,7.46,425000.0
2012-02-07 14:35:00,7.46,7.47,7.46,7.47,115000.0,7.46,7.47,7.46,7.47,115000.0
2012-02-07 14:40:00,7.47,7.47,7.47,7.47,140000.0,7.47,7.47,7.47,7.47,140000.0
2012-02-07 14:45:00,7.47,7.48,7.47,7.48,175000.0,7.47,7.48,7.47,7.48,175000.0
2012-02-07 14:50:00,7.47,7.48,7.47,7.48,290000.0,7.47,7.48,7.47,7.48,290000.0
2012-02-07 14:55:00,7.48,7.48,7.46,7.46,325000.0,7.48,7.48,7.46,7.46,325000.0
2012-02-07 15:00:00,7.46,7.47,7.46,7.47,285000.0,7.46,7.47,7.46,7.47,285000.0
2012-02-07 15:05:00,7.47,7.47,7.47,7.47,230000.0,7.47,7.47,7.47,7.47,230000.0
2012-02-07 15:10:00,7.47,7.48,7.47,7.48,325000.0,7.47,7.48,7.47,7.48,325000.0
2012-02-07 15:15:00,7.48,7.49,7.47,7.48,360000.0,7.48,7.49,7.47,7.48,360000.0
2012-02-07 15:20:00,7.48,7.49,7.47,7.48,445000.0,7.48,7.49,7.47,7.48,445000.0
2012-02-07 15:25:00,7.48,7.49,7.48,7.49,480000.0,7.48,7.49,7.48,7.49,480000.0
2012-02-07 15:30:00,7.49,7.49,7.49,7.49,300000.0,7.49,7.49,7.49,7.49,300000.0
2012-02-07 15:35:00,7.49,7.49,7.48,7.49,270000.0,7.49,7.49,7.48,7.49,270000.0
2012-02-07 15:40:00,7.49,7.49,7.48,7.49,520000.0,7.49,7.49,7.48,7.49,520000.0
2012-02-07 15:45:00,7.49,7.49,7.48,7.48,790000.0,7.49,7.49,7.48,7.48,790000.0
2012-02-07 15:50:00,7.49,7.49,7.46,7.47,475000.0,7.49,7.49,7.46,7.47,475000.0
2012-02-07 15:55:00,7.47,7.48,7.47,7.48,680000.0,7.47,7.48,7.47,7.48,680000.0
2012-02-08 09:30:00,7.48,7.5,7.48,7.49,1175000.0,7.48,7.5,7.48,7.49,1175000.0
2012-02-08 09:35:00,7.49,7.51,7.49,7.49,650000.0,7.49,7.51,7.49,7.49,650000.0
2012-02-08 09:40:00,7.5,7.5,7.49,7.49,445000.0,7.5,7.5,7.49,7.49,445000.0
2012-02-08 09:45:00,7.49,7.5,7.49,7.5,490000.0,7.49,7.5,7.49,7.5,490000.0
2012-02-08 09:50:00,7.5,7.5,7.49,7.49,165000.0,7.5,7.5,7.49,7.49,165000.0
2012-02-08 09:55:00,7.49,7.49,7.44,7.44,430000.0,7.49,7.49,7.44,7.44,430000.0
2012-02-08 10:00:00,7.45,7.45,7.44,7.45,575000.0,7.45,7.45,7.44,7.45,575000.0
2012-02-08 10:05:00,7.45,7.45,7.44,7.44,210000.0,7.45,7.45,7.44,7.44,210000.0
2012-02-08 10:10:00,7.44,7.46,7.44,7.46,295000.0,7.44,7.46,7.44,7.46,295000.0
2012-02-08 10:15:00,7.46,7.46,7.45,7.45,115000.0,7.46,7.46,7.45,7.45,115000.0
2012-02-08 10:20:00,7.45,7.46,7.45,7.46,70000.0,7.45,7.46,7.45,7.46,70000.0
2012-02-08 10:25:00,7.46,7.46,7.45,7.45,145000.0,7.46,7.46,7.45,7.45,145000.0
2012-02-08 10:30:00,7.45,7.45,7.45,7.45,165000.0,7.45,7.45,7.45,7.45,165000.0
2012-02-08 10:35:00,7.45,7.45,7.43,7.43,655000.0,7.45,7.45,7.43,7.43,655000.0
2012-02-08 10:40:00,7.43,7.43,7.42,7.42,330000.0,7.43,7.43,7.42,7.42,330000.0
2012-02-08 10:45:00,7.42,7.43,7.42,7.43,395000.0,7.42,7.43,7.42,7.43,395000.0
2012-02-08 10:50:00,7.43,7.43,7.42,7.42,100000.0,7.43,7.43,7.42,7.42,100000.0
2012-02-08 10:55:00,7.42,7.43,7.42,7.43,355000.0,7.42,7.43,7.42,7.43,355000.0
2012-02-08 11:00:00,7.43,7.43,7.41,7.41,260000.0,7.43,7.43,7.41,7.41,260000.0
2012-02-08 11:05:00,7.42,7.42,7.41,7.42,310000.0,7.42,7.42,7.41,7.42,310000.0
2012-02-08 11:10:00,7.42,7.42,7.41,7.41,600000.0,7.42,7.42,7.41,7.41,600000.0
2012-02-08 11:15:00,7.42,7.42,7.41,7.42,125000.0,7.42,7.42,7.41,7.42,125000.0
2012-02-08 11:20:00,7.42,7.42,7.41,7.42,275000.0,7.42,7.42,7.41,7.42,275000.0
2012-02-08 11:25:00,7.42,7.44,7.42,7.44,370000.0,7.42,7.44,7.42,7.44,370000.0
2012-02-08 11:30:00,7.44,7.45,7.44,7.45,240000.0,7.44,7.45,7.44,7.45,240000.0
2012-02-08 11:35:00,7.45,7.46,7.45,7.45,335000.0,7.45,7.46,7.45,7.45,335000.0
2012-02-08 11:40:00,7.45,7.45,7.45,7.45,95000.0,7.45,7.45,7.45,7.45,95000.0
2012-02-08 11:45:00,7.45,7.45,7.45,7.45,85000.0,7.45,7.45,7.45,7.45,85000.0
2012-02-08 11:50:00,7.45,7.45,7.44,7.44,195000.0,7.45,7.45,7.44,7.44,195000.0
2012-02-08 11:55:00,7.45,7.45,7.44,7.44,270000.0,7.45,7.45,7.44,7.44,270000.0
2012-02-08 12:00:00,7.43,7.45,7.43,7.43,505000.0,7.43,7.45,7.43,7.43,505000.0
2012-02-08 12:05:00,7.44,7.44,7.42,7.42,225000.0,7.44,7.44,7.42,7.42,225000.0
2012-02-08 12:10:00,7.42,7.42,7.42,7.42,95000.0,7.42,7.42,7.42,7.42,95000.0
2012-02-08 12:15:00,7.42,7.42,7.42,7.42,225000.0,7.42,7.42,7.42,7.42,225000.0
2012-02-08 12:20:00,7.42,7.42,7.41,7.42,190000.0,7.42,7.42,7.41,7.42,190000.0
2012-02-08 12:25:00,7.42,7.42,7.41,7.41,120000.0,7.42,7.42,7.41,7.41,120000.0
2012-02-08 12:30:00,7.42,7.42,7.41,7.42,185000.0,7.42,7.42,7.41,7.42,185000.0
2012-02-08 12:35:00,7.41,7.42,7.41,7.42,105000.0,7.41,7.42,7.41,7.42,105000.0
2012-02-08 12:40:00,7.41,7.43,7.41,7.43,240000.0,7.41,7.43,7.41,7.43,240000.0
2012-02-08 12:45:00,7.43,7.43,7.42,7.42,15000.0,7.43,7.43,7.42,7.42,15000.0
2012-02-08 12:50:00,7.42,7.43,7.42,7.43,20000.0,7.42,7.43,7.42,7.43,20000.0
2012-02-08 12:55:00,7.43,7.43,7.43,7.43,25000.0,7.43,7.43,7.43,7.43,25000.0
2012-02-08 13:00:00,7.43,7.43,7.43,7.43,220000.0,7.43,7.43,7.43,7.43,220000.0
2012-02-08 13:05:00,7.43,7.44,7.43,7.43,110000.0,7.43,7.44,7.43,7.43,110000.0
2012-02-08 13:10:00,7.44,7.44,7.43,7.43,40000.0,7.44,7.44,7.43,7.43,40000.0
2012-02-08 13:15:00,7.43,7.44,7.43,7.44,95000.0,7.43,7.44,7.43,7.44,95000.0
2012-02-08 13:20:00,7.44,7.44,7.44,7.44,60000.0,7.44,7.44,7.44,7.44,60000.0
2012-02-08 13:25:00,7.44,7.44,7.43,7.43,130000.0,7.44,7.44,7.43,7.43,130000.0
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 13:35:00,7.43,7.43,7.43,7.43,0.0,7.43,7.43,7.43,7.43,0.0
2012-02-08 13:40:00,7.43,7.43,7.43,7.43,100000.0,7.43,7.43,7.43,7.43,100000.0
2012-02-08 13:45:00,7.43,7.43,7.43,7.43,20000.0,7.43,7.43,7.43,7.43,20000.0
2012-02-08 13:50:00,7.43,7.43,7.43,7.43,100000.0,7.43,7.43,7.43,7.43,100000.0
2012-02-08 13:55:00,7.42,7.42,7.42,7.42,100000.0,7.42,7.42,7.42,7.42,100000.0
2012-02-08 14:00:00,7.42,7.42,7.42,7.42,30000.0,7.42,7.42,7.42,7.42,30000.0
2012-02-08 14:05:00,7.42,7.42,7.42,7.42,80000.0,7.42,7.42,7.42,7.42,80000.0
2012-02-08 14:10:00,7.42,7.42,7.42,7.42,280000.0,7.42,7.42,7.42,7.42,280000.0
2012-02-08 14:15:00,7.42,7.42,7.42,7.42,85000.0,7.42,7.42,7.42,7.42,85000.0
2012-02-08 14:20:00,7.42,7.42,7.42,7.42,180000.0,7.42,7.42,7.42,7.42,180000.0
2012-02-08 14:25:00,7.43,7.43,7.42,7.43,65000.0,7.43,7.43,7.42,7.43,65000.0
2012-02-08 14:30:00,7.43,7.43,7.42,7.43,125000.0,7.43,7.43,7.42,7.43,125000.0
2012-02-08 14:35:00,7.43,7.43,7.43,7.43,200000.0,7.43,7.43,7.43,7.43,200000.0
2012-02-08 14:40:00,7.43,7.44,7.43,7.44,200000.0,7.43,7.44,7.43,7.44,200000.0
2012-02-08 14:45:00,7.44,7.45,7.44,7.45,430000.0,7.44,7.45,7.44,7.45,430000.0
2012-02-08 14:50:00,7.45,7.45,7.45,7.45,295000.0,7.45,7.45,7.45,7.45,295000.0
2012-02-08 14:55:00,7.45,7.45,7.45,7.45,115000.0,7.45,7.45,7.45,7.45,115000.0
2012-02-08 15:00:00,7.45,7.45,7.44,7.45,100000.0,7.45,7.45,7.44,7.45,100000.0
2012-02-08 15:05:00,7.45,7.45,7.44,7.45,85000.0,7.45,7.45,7.44,7.45,85000.0
2012-02-08 15:10:00,7.45,7.45,7.45,7.45,210000.0,7.45,7.45,7.45,7.45,210000.0
2012-02-08 15:15:00,7.45,7.45,7.45,7.45,365000.0,7.45,7.45,7.45,7.45,365000.0
2012-02-08 15:20:00,7.45,7.46,7.45,7.46,310000.0,7.45,7.46,7.45,7.46,310000.0
2012-02-08 15:25:00,7.46,7.46,7.46,7.46,165000.0,7.46,7.46,7.46,7.46,165000.0
2012-02-08 15:30:00,7.46,7.46,7.45,7.46,160000.0,7.46,7.46,7.45,7.46,160000.0
2012-02-08 15:35:00,7.46,7.47,7.46,7.46,740000.0,7.46,7.47,7.46,7.46,740000.0
2012-02-08 15:40:00,7.47,7.47,7.46,7.47,385000.0,7.47,7.47,7.46,7.47,385000.0
2012-02-08 15:45:00,7.47,7.48,7.47,7.47,590000.0,7.47,7.48,7.47,7.47,590000.0
2012-02-08 15:50:00,7.47,7.48,7.47,7.47,790000.0,7.47,7.48,7.47,7.47,790000.0
2012-02-08 15:55:00,7.48,7.48,7.47,7.48,750000.0,7.48,7.48,7.47,7.48,750000.0
2012-02-09 09:30:00,7.51,7.53,7.49,7.49,900000.0,7.51,7.53,7.49,7.49,900000.0
2012-02-09 09:35:00,7.49,7.51,7.49,7.51,630000.0,7.49,7.51,7.49,7.51,630000.0
2012-02-09 09:40:00,7.51,7.52,7.51,7.51,240000.0,7.51,7.52,7.51,7.51,240000.0
2012-02-09 09:45:00,7.51,7.53,7.51,7.51,825000.0,7.51,7.53,7.51,7.51,825000.0
2012-02-09 09:50:00,7.52,7.54,7.52,7.52,615000.0,7.52,7.54,7.52,7.52,615000.0
2012-02-09 09:55:00,7.53,7.55,7.53,7.55,575000.0,7.53,7.55,7.53,7.55,575000.0
2012-02-09 10:00:00,7.55,7.56,7.52,7.53,585000.0,7.55,7.56,7.52,7.53,585000.0
2012-02-09 10:05:00,7.54,7.54,7.51,7.52,385000.0,7.54,7.54,7.51,7.52,385000.0
2012-02-09 10:10:00,7.53,7.53,7.52,7.52,210000.0,7.53,7.53,7.52,7.52,210000.0
2012-02-09 10:15:00,7.52,7.53,7.52,7.52,280000.0,7.52,7.53,7.52,7.52,280000.0
2012-02-09 10:20:00,7.52,7.52,7.5,7.5,380000.0,7.52,7.52,7.5,7.5,380000.0
2012-02-09 10:25:00,7.5,7.5,7.49,7.5,230000.0,7.5,7.5,7.49,7.5,230000.0
2012-02-09 10:30:00,7.5,7.5,7.48,7.48,100000.0,7.5,7.5,7.48,7.48,100000.0
2012-02-09 10:35:00,7.49,7.5,7.49,7.5,190000.0,7.49,7.5,7.49,7.5,190000.0
2012-02-09 10:40:00,7.5,7.51,7.5,7.51,135000.0,7.5,7.51,7.5,7.51,135000.0
2012-02-09 10:45:00,7.52,7.52,7.5,7.51,130000.0,7.52,7.52,7.5,7.51,130000.0
2012-02-09 10:50:00,7.51,7.51,7.51,7.51,105000.0,7.51,7.51,7.51,7.51,105000.0
2012-02-09 10:55:00,7.51,7.52,7.51,7.52,275000.0,7.51,7.52,7.51,7.52,275000.0
2012-02-09 11:00:00,7.52,7.53,7.51,7.52,250000.0,7.52,7.53,7.51,7.52,250000.0
2012-02-09 11:05:00,7.52,7.53,7.52,7.52,100000.0,7.52,7.53,7.52,7.52,100000.0
2012-02-09 11:10:00,7.52,7.53,7.52,7.53,100000.0,7.52,7.53,7.52,7.53,100000.0
2012-02-09 11:15:00,7.52,7.54,7.51,7.52,490000.0,7.52,7.54,7.51,7.52,490000.0
2012-02-09 11:20:00,7.51,7.53,7.5,7.5,380000.0,7.51,7.53,7.5,7.5,380000.0
2012-02-09 11:25:00,7.51,7.51,7.49,7.5,585000.0,7.51,7.51,7.49,7.5,585000.0
2012-02-09 11:30:00,7.49,7.49,7.47,7.47,580000.0,7.49,7.49,7.47,7.47,580000.0
2012-02-09 11:35:00,7.47,7.47,7.46,7.46,385000.0,7.47,7.47,7.46,7.46,385000.0
2012-02-09 11:40:00,7.46,7.46,7.45,7.46,830000.0,7.46,7.46,7.45,7.46,830000.0
2012-02-09 11:45:00,7.46,7.49,7.46,7.48,175000.0,7.46,7.49,7.46,7.48,175000.0
2012-02-09 11:50:00,7.48,7.49,7.47,7.49,580000.0,7.48,7.49,7.47,7.49,580000.0
2012-02-09 11:55:00,7.49,7.5,7.49,7.5,245000.0,7.49,7.5,7.49,7.5,245000.0
2012-02-09 12:00:00,7.5,7.51,7.5,7.51,575000.0,7.5,7.51,7.5,7.51,575000.0
2012-02-09 12:05:00,7.51,7.52,7.51,7.51,165000.0,7.51,7.52,7.51,7.51,165000.0
2012-02-09 12:10:00,7.51,7.51,7.51,7.51,195000.0,7.51,7.51,7.51,7.51,195000.0
2012-02-09 12:15:00,7.51,7.51,7.5,7.5,145000.0,7.51,7.51,7.5,7.5,145000.0
2012-02-09 12:20:00,7.5,7.5,7.5,7.5,55000.0,7.5,7.5,7.5,7.5,55000.0
2012-02-09 12:25:00,7.5,7.5,7.49,7.5,50000.0,7.5,7.5,7.49,7.5,50000.0
2012-02-09 12:30:00,7.5,7.51,7.5,7.51,195000.0,7.5,7.51,7.5,7.51,195000.0
2012-02-09 12:35:00,7.51,7.51,7.5,7.51,210000.0,7.51,7.51,7.5,7.51,210000.0
2012-02-09 12:40:00,7.51,7.51,7.5,7.5,425000.0,7.51,7.51,7.5,7.5,425000.0
2012-02-09 12:45:00,7.5,7.51,7.5,7.5,120000.0,7.5,7.51,7.5,7.5,120000.0
2012-02-09 12:50:00,7.51,7.51,7.49,7.5,245000.0,7.51,7.51,7.49,7.5,245000.0
2012-02-09 12:55:00,7.5,7.5,7.5,7.5,60000.0,7.5,7.5,7.5,7.5,60000.0
2012-02-09 13:00:00,7.5,7.51,7.5,7.5,585000.0,7.5,7.51,7.5,7.5,585000.0
2012-02-09 13:05:00,7.5,7.5,7.49,7.5,310000.0,7.5,7.5,7.49,7.5,310000.0
2012-02-09 13:10:00,7.5,7.51,7.5,7.51,85000.0,7.5,7.51,7.5,7.51,85000.0
2012-02-09 13:15:00,7.51,7.51,7.51,7.51,60000.0,7.51,7.51,7.51,7.51,60000.0
2012-02-09 13:20:00,7.51,7.51,7.51,7.51,80000.0,7.51,7.51,7.51,7.51,80000.0
2012-02-09 13:25:00,7.51,7.51,7.51,7.51,105000.0,7.51,7.51,7.51,7.51,105000.0
2012-02-09 13:30:00,7.51,7.51,7.51,7.51,5000.0,7.51,7.51,7.51,7.51,5000.0
2012-02-09 13:35:00,7.51,7.51,7.51,7.51,75000.0,7.51,7.51,7.51,7.51,75000.0
2012-02-09 13:40:00,7.51,7.51,7.5,7.51,660000.0,7.51,7.51,7.5,7.51,660000.0
2012-02-09 13:45:00,7.51,7.51,7.5,7.5,85000.0,7.51,7.51,7.5,7.5,85000.0
2012-02-09 13:50:00,7.5,7.5,7.5,7.5,15000.0,7.5,7.5,7.5,7.5,15000.0
2012-02-09 13:55:00,7.5,7.51,7.5,7.5,85000.0,7.5,7.51,7.5,7.5,85000.0
2012-02-09 14:00:00,7.5,7.51,7.5,7.51,25000.0,7.5,7.51,7.5,7.51,25000.0
2012-02-09 14:05:00,7.51,7.51,7.5,7.51,250000.0,7.51,7.51,7.5,7.51,250000.0
2012-02-09 14:10:00,7.5,7.51,7.5,7.5,210000.0,7.5,7.51,7.5,7.5,210000.0
2012-02-09 14:15:00,7.5,7.51,7.5,7.5,80000.0,7.5,7.51,7.5,7.5,80000.0
2012-02-09 14:20:00,7.5,7.5,7.5,7.5,135000.0,7.5,7.5,7.5,7.5,135000.0
2012-02-09 14:25:00,7.5,7.5,7.5,7.5,145000.0,7.5,7.5,7.5,7.5,145000.0
2012-02-09 14:30:00,7.5,7.5,7.49,7.5,160000.0,7.5,7.5,7.49,7.5,160000.0
2012-02-09 14:35:00,7.5,7.5,7.49,7.49,300000.0,7.5,7.5,7.49,7.49,300000.0
2012-02-09 14:40:00,7.49,7.5,7.49,7.5,360000.0,7.49,7.5,7.49,7.5,360000.0
2012-02-09 14:45:00,7.5,7.5,7.5,7.5,100000.0,7.5,7.5,7.5,7.5,100000.0
2012-02-09 14:50:00,7.5,7.5,7.5,7.5,105000.0,7.5,7.5,7.5,7.5,105000.0
2012-02-09 14:55:00,7.5,7.51,7.5,7.51,135000.0,7.5,7.51,7.5,7.51,135000.0
2012-02-09 15:00:00,7.51,7.51,7.51,7.51,245000.0,7.51,7.51,7.51,7.51,245000.0
2012-02-09 15:05:00,7.51,7.52,7.51,7.52,390000.0,7.51,7.52,7.51,7.52,390000.0
2012-02-09 15:10:00,7.52,7.52,7.51,7.52,395000.0,7.52,7.52,7.51,7.52,395000.0
2012-02-09 15:15:00,7.52,7.53,7.52,7.52,240000.0,7.52,7.53,7.52,7.52,240000.0
2012-02-09 15:20:00,7.53,7.53,7.52,7.53,265000.0,7.53,7.53,7.52,7.53,265000.0
2012-02-09 15:25:00,7.53,7.54,7.53,7.53,295000.0,7.53,7.54,7.53,7.53,295000.0
2012-02-09 15:30:00,7.53,7.53,7.53,7.53,320000.0,7.53,7.53,7.53,7.53,320000.0
2012-02-09 15:35:00,7.53,7.54,7.53,7.53,575000.0,7.53,7.54,7.53,7.53,575000.0
2012-02-09 15:40:00,7.54,7.54,7.53,7.53,365000.0,7.54,7.54,7.53,7.53,365000.0
2012-02-09 15:45:00,7.53,7.54,7.53,7.54,795000.0,7.53,7.54,7.53,7.54,795000.0
2012-02-09 15:50:00,7.54,7.54,7.52,7.52,605000.0,7.54,7.54,7.52,7.52,605000.0
2012-02-09 15:55:00,7.52,7.53,7.51,7.53,835000.0,7.52,7.53,7.51,7.53,835000.0
2012-02-10 09:30:00,7.46,7.47,7.45,7.47,1010000.0,7.46,7.47,7.45,7.47,1010000.0
2012-02-10 09:35:00,7.47,7.5,7.46,7.49,525000.0,7.47,7.5,7.46,7.49,525000.0
2012-02-10 09:40:00,7.49,7.49,7.48,7.49,330000.0,7.49,7.49,7.48,7.49,330000.0
2012-02-10 09:45:00,7.49,7.49,7.47,7.48,565000.0,7.49,7.49,7.47,7.48,565000.0
2012-02-10 09:50:00,7.48,7.49,7.48,7.48,155000.0,7.48,7.49,7.48,7.48,155000.0
2012-02-10 09:55:00,7.48,7.49,7.47,7.47,180000.0,7.48,7.49,7.47,7.47,180000.0
2012-02-10 10:00:00,7.47,7.48,7.47,7.47,170000.0,7.47,7.48,7.47,7.47,170000.0
2012-02-10 10:05:00,7.47,7.48,7.47,7.47,315000.0,7.47,7.48,7.47,7.47,315000.0
2012-02-10 10:10:00,7.46,7.47,7.46,7.46,270000.0,7.46,7.47,7.46,7.46,270000.0
2012-02-10 10:15:00,7.46,7.47,7.46,7.47,90000.0,7.46,7.47,7.46,7.47,90000.0
2012-02-10 10:20:00,7.47,7.47,7.46,7.46,95000.0,7.47,7.47,7.46,7.46,95000.0
2012-02-10 10:25:00,7.47,7.47,7.47,7.47,115000.0,7.47,7.47,7.47,7.47,115000.0
2012-02-10 10:30:00,7.47,7.49,7.47,7.47,245000.0,7.47,7.49,7.47,7.47,245000.0
2012-02-10 10:35:00,7.47,7.47,7.47,7.47,75000.0,7.47,7.47,7.47,7.47,75000.0
2012-02-10 10:40:00,7.47,7.47,7.46,7.47,185000.0,7.47,7.47,7.46,7.47,185000.0
2012-02-10 10:45:00,7.46,7.47,7.46,7.47,105000.0,7.46,7.47,7.46,7.47,105000.0
2012-02-10 10:50:00,7.47,7.47,7.46,7.46,120000.0,7.47,7.47,7.46,7.46,120000.0
2012-02-10 10:55:00,7.47,7.47,7.46,7.47,65000.0,7.47,7.47,7.46,7.47,65000.0
2012-02-10 11:00:00,7.47,7.47,7.47,7.47,70000.0,7.47,7.47,7.47,7.47,70000.0
2012-02-10 11:05:00,7.47,7.48,7.47,7.48,295000.0,7.47,7.48,7.47,7.48,295000.0
2012-02-10 11:10:00,7.49,7.49,7.48,7.49,190000.0,7.49,7.49,7.48,7.49,190000.0
2012-02-10 11:15:00,7.5,7.52,7.5,7.52,255000.0,7.5,7.52,7.5,7.52,255000.0
2012-02-10 11:20:00,7.52,7.53,7.52,7.52,125000.0,7.52,7.53,7.52,7.52,125000.0
2012-02-10 11:25:00,7.52,7.52,7.51,7.51,145000.0,7.52,7.52,7.51,7.51,145000.0
2012-02-10 11:30:00,7.51,7.51,7.5,7.5,270000.0,7.51,7.51,7.5,7.5,270000.0
2012-02-10 11:35:00,7.5,7.51,7.5,7.5,365000.0,7.5,7.51,7.5,7.5,365000.0
2012-02-10 11:40:00,7.5,7.5,7.5,7.5,115000.0,7.5,7.5,7.5,7.5,115000.0
2012-02-10 11:45:00,7.5,7.5,7.5,7.5,295000.0,7.5,7.5,7.5,7.5,295000.0
2012-02-10 11:50:00,7.49,7.5,7.49,7.5,65000.0,7.49,7.5,7.49,7.5,65000.0
2012-02-10 11:55:00,7.5,7.5,7.49,7.49,120000.0,7.5,7.5,7.49,7.49,120000.0
2012-02-10 12:00:00,7.49,7.49,7.49,7.49,0.0,7.49,7.49,7.49,7.49,0.0
2012-02-10 12:05:00,7.5,7.5,7.49,7.49,230000.0,7.5,7.5,7.49,7.49,230000.0
2012-02-10 12:10:00,7.49,7.49,7.49,7.49,45000.0,7.49,7.49,7.49,7.49,45000.0
2012-02-10 12:15:00,7.49,7.5,7.49,7.5,80000.0,7.49,7.5,7.49,7.5,80000.0
2012-02-10 12:20:00,7.49,7.49,7.49,7.49,5000.0,7.49,7.49,7.49,7.49,5000.0
2012-02-10 12:25:00,7.5,7.5,7.5,7.5,15000.0,7.5,7.5,7.5,7.5,15000.0
2012-02-10 12:30:00,7.5,7.5,7.5,7.5,110000.0,7.5,7.5,7.5,7.5,110000.0
2012-02-10 12:35:00,7.5,7.5,7.5,7.5,75000.0,7.5,7.5,7.5,7.5,75000.0
2012-02-10 12:40:00,7.51,7.51,7.5,7.51,40000.0,7.51,7.51,7.5,7.51,40000.0
2012-02-10 12:45:00,7.51,7.51,7.51,7.51,85000.0,7.51,7.51,7.51,7.51,85000.0
2012-02-10 12:50:00,7.51,7.51,7.51,7.51,15000.0,7.51,7.51,7.51,7.51,15000.0
2012-02-10 12:55:00,7.51,7.51,7.5,7.5,225000.0,7.51,7.51,7.5,7.5,225000.0
2012-02-10 13:00:00,7.51,7.51,7.5,7.5,240000.0,7.51,7.51,7.5,7.5,240000.0
2012-02-10 13:05:00,7.51,7.51,7.51,7.51,15000.0,7.51,7.51,7.51,7.51,15000.0
2012-02-10 13:10:00,7.51,7.51,7.51,7.51,20000.0,7.51,7.51,7.51,7.51,20000.0
2012-02-10 13:15:00,7.51,7.52,7.5,7.51,425000.0,7.51,7.52,7.5,7.51,425000.0
2012-02-10 13:20:00,7.51,7.51,7.51,7.51,10000.0,7.51,7.51,7.51,7.51,10000.0
2012-02-10 13:25:00,7.51,7.51,7.5,7.5,40000.0,7.51,7.51,7.5,7.5,40000.0
2012-02-10 13:30:00,7.5,7.5,7.5,7.5,85000.0,7.5,7.5,7.5,7.5,85000.0
2012-02-10 13:35:00,7.49,7.49,7.49,7.49,20000.0,7.49,7.49,7.49,7.49,20000.0
2012-02-10 13:40:00,7.49,7.49,7.48,7.49,120000.0,7.49,7.49,7.48,7.49,120000.0
2012-02-10 13:45:00,7.49,7.49,7.49,7.49,40000.0,7.49,7.49,7.49,7.49,40000.0
2012-02-10 13:50:00,7.48,7.49,7.48,7.49,195000.0,7.48,7.49,7.48,7.49,195000.0
2012-02-10 13:55:00,7.49,7.5,7.49,7.5,155000.0,7.49,7.5,7.49,7.5,155000.0
2012-02-10 14:00:00,7.5,7.51,7.49,7.51,150000.0,7.5,7.51,7.49,7.51,150000.0
2012-02-10 14:05:00,7.5,7.5,7.5,7.5,20000.0,7.5,7.5,7.5,7.5,20000.0
2012-02-10 14:10:00,7.5,7.5,7.5,7.5,40000.0,7.5,7.5,7.5,7.5,40000.0
2012-02-10 14:15:00,7.5,7.5,7.5,7.5,30000.0,7.5,7.5,7.5,7.5,30000.0
2012-02-10 14:20:00,7.5,7.5,7.49,7.49,150000.0,7.5,7.5,7.49,7.49,150000.0
2012-02-10 14:25:00,7.49,7.5,7.49,7.5,260000.0,7.49,7.5,7.49,7.5,260000.0
2012-02-10 14:30:00,7.5,7.5,7.5,7.5,100000.0,7.5,7.5,7.5,7.5,100000.0
2012-02-10 14:35:00,7.5,7.51,7.5,7.51,75000.0,7.5,7.51,7.5,7.51,75000.0
2012-02-10 14:40:00,7.5,7.51,7.5,7.51,30000.0,7.5,7.51,7.5,7.51,30000.0
2012-02-10 14:45:00,7.51,7.51,7.5,7.51,155000.0,7.51,7.51,7.5,7.51,155000.0
2012-02-10 14:50:00,7.5,7.51,7.5,7.51,65000.0,7.5,7.51,7.5,7.51,65000.0
2012-02-10 14:55:00,7.51,7.51,7.5,7.51,65000.0,7.51,7.51,7.5,7.51,65000.0
2012-02-10 15:00:00,7.5,7.51,7.49,7.5,210000.0,7.5,7.51,7.49,7.5,210000.0
2012-02-10 15:05:00,7.5,7.5,7.49,7.5,270000.0,7.5,7.5,7.49,7.5,270000.0
2012-02-10 15:10:00,7.49,7.5,7.49,7.5,180000.0,7.49,7.5,7.49,7.5,180000.0
2012-02-10 15:15:00,7.5,7.51,7.5,7.51,155000.0,7.5,7.51,7.5,7.51,155000.0
2012-02-10 15:20:00,7.51,7.51,7.51,7.51,270000.0,7.51,7.51,7.51,7.51,270000.0
2012-02-10 15:25:00,7.51,7.51,7.5,7.5,350000.0,7.51,7.51,7.5,7.5,350000.0
2012-02-10 15:30:00,7.5,7.5,7.49,7.5,365000.0,7.5,7.5,7.49,7.5,365000.0
2012-02-10 15:35:00,7.5,7.51,7.5,7.51,420000.0,7.5,7.51,7.5,7.51,420000.0
2012-02-10 15:40:00,7.51,7.53,7.51,7.53,640000.0,7.51,7.53,7.51,7.53,640000.0
2012-02-10 15:45:00,7.53,7.53,7.51,7.51,450000.0,7.53,7.53,7.51,7.51,450000.0
2012-02-10 15:50:00,7.51,7.52,7.51,7.52,310000.0,7.51,7.52,7.51,7.52,310000.0
2012-02-10 15:55:00,7.52,7.53,7.52,7.53,635000.0,7.52,7.53,7.52,7.53,635000.0
2012-02-13 09:30:00,7.57,7.58,7.56,7.56,860000.0,7.57,7.58,7.56,7.56,860000.0
2012-02-13 09:35:00,7.56,7.57,7.55,7.55,245000.0,7.56,7.57,7.55,7.55,245000.0
2012-02-13 09:40:00,7.56,7.56,7.55,7.56,310000.0,7.56,7.56,7.55,7.56,310000.0
2012-02-13 09:45:00,7.54,7.55,7.54,7.54,320000.0,7.54,7.55,7.54,7.54,320000.0
2012-02-13 09:50:00,7.54,7.54,7.53,7.53,255000.0,7.54,7.54,7.53,7.53,255000.0
2012-02-13 09:55:00,7.53,7.54,7.53,7.53,175000.0,7.53,7.54,7.53,7.53,175000.0
2012-02-13 10:00:00,7.54,7.54,7.54,7.54,360000.0,7.54,7.54,7.54,7.54,360000.0
2012-02-13 10:05:00,7.54,7.54,7.52,7.52,410000.0,7.54,7.54,7.52,7.52,410000.0
2012-02-13 10:10:00,7.52,7.52,7.51,7.52,350000.0,7.52,7.52,7.51,7.52,350000.0
2012-02-13 10:15:00,7.52,7.52,7.5,7.51,115000.0,7.52,7.52,7.5,7.51,115000.0
2012-02-13 10:20:00,7.51,7.52,7.51,7.51,125000.0,7.51,7.52,7.51,7.51,125000.0
2012-02-13 10:25:00,7.51,7.52,7.51,7.51,230000.0,7.51,7.52,7.51,7.51,230000.0
2012-02-13 10:30:00,7.52,7.52,7.51,7.51,150000.0,7.52,7.52,7.51,7.51,150000.0
2012-02-13 10:35:00,7.51,7.53,7.51,7.52,165000.0,7.51,7.53,7.51,7.52,165000.0
2012-02-13 10:40:00,7.52,7.53,7.52,7.53,265000.0,7.52,7.53,7.52,7.53,265000.0
2012-02-13 10:45:00,7.53,7.54,7.53,7.54,345000.0,7.53,7.54,7.53,7.54,345000.0
2012-02-13 10:50:00,7.55,7.55,7.54,7.55,200000.0,7.55,7.55,7.54,7.55,200000.0
2012-02-13 10:55:00,7.55,7.55,7.55,7.55,290000.0,7.55,7.55,7.55,7.55,290000.0
2012-02-13 11:00:00,7.55,7.56,7.55,7.55,240000.0,7.55,7.56,7.55,7.55,240000.0
2012-02-13 11:05:00,7.55,7.56,7.55,7.56,135000.0,7.55,7.56,7.55,7.56,135000.0
2012-02-13 11:10:00,7.56,7.56,7.55,7.56,110000.0,7.56,7.56,7.55,7.56,110000.0
2012-02-13 11:15:00,7.56,7.56,7.55,7.55,130000.0,7.56,7.56,7.55,7.55,130000.0
2012-02-13 11:20:00,7.56,7.56,7.55,7.55,100000.0,7.56,7.56,7.55,7.55,100000.0
2012-02-13 11:25:00,7.55,7.55,7.55,7.55,15000.0,7.55,7.55,7.55,7.55,15000.0
2012-02-13 11:30:00,7.56,7.56,7.55,7.55,50000.0,7.56,7.56,7.55,7.55,50000.0
2012-02-13 11:35:00,7.56,7.56,7.56,7.56,90000.0,7.56,7.56,7.56,7.56,90000.0
2012-02-13 11:40:00,7.56,7.57,7.56,7.56,355000.0,7.56,7.57,7.56,7.56,355000.0
2012-02-13 11:45:00,7.56,7.57,7.56,7.57,110000.0,7.56,7.57,7.56,7.57,110000.0
2012-02-13 11:50:00,7.57,7.57,7.57,7.57,60000.0,7.57,7.57,7.57,7.57,60000.0
2012-02-13 11:55:00,7.57,7.57,7.57,7.57,125000.0,7.57,7.57,7.57,7.57,125000.0
2012-02-13 12:00:00,7.57,7.58,7.57,7.58,210000.0,7.57,7.58,7.57,7.58,210000.0
2012-02-13 12:05:00,7.58,7.58,7.57,7.57,310000.0,7.58,7.58,7.57,7.57,310000.0
2012-02-13 12:10:00,7.57,7.57,7.57,7.57,245000.0,7.57,7.57,7.57,7.57,245000.0
2012-02-13 12:15:00,7.57,7.57,7.56,7.56,145000.0,7.57,7.57,7.56,7.56,145000.0
2012-02-13 12:20:00,7.56,7.56,7.56,7.56,115000.0,7.56,7.56,7.56,7.56,115000.0
2012-02-13 12:25:00,7.56,7.56,7.56,7.56,120000.0,7.56,7.56,7.56,7.56,120000.0
2012-02-13 12:30:00,7.56,7.56,7.55,7.56,75000.0,7.56,7.56,7.55,7.56,75000.0
2012-02-13 12:35:00,7.56,7.56,7.56,7.56,155000.0,7.56,7.56,7.56,7.56,155000.0
2012-02-13 12:40:00,7.55,7.56,7.55,7.56,40000.0,7.55,7.56,7.55,7.56,40000.0
2012-02-13 12:45:00,7.56,7.56,7.55,7.55,145000.0,7.56,7.56,7.55,7.55,145000.0
2012-02-13 12:50:00,7.56,7.56,7.55,7.56,155000.0,7.56,7.56,7.55,7.56,155000.0
2012-02-13 12:55:00,7.56,7.57,7.55,7.56,95000.0,7.56,7.57,7.55,7.56,95000.0
2012-02-13 13:00:00,7.57,7.57,7.57,7.57,105000.0,7.57,7.57,7.57,7.57,105000.0
2012-02-13 13:05:00,7.57,7.57,7.56,7.56,60000.0,7.57,7.57,7.56,7.56,60000.0
2012-02-13 13:10:00,7.56,7.57,7.56,7.56,55000.0,7.56,7.57,7.56,7.56,55000.0
2012-02-13 13:15:00,7.56,7.57,7.56,7.57,30000.0,7.56,7.57,7.56,7.57,30000.0
2012-02-13 13:20:00,7.57,7.57,7.57,7.57,0.0,7.57,7.57,7.57,7.57,0.0
2012-02-13 13:25:00,7.56,7.56,7.56,7.56,195000.0,7.56,7.56,7.56,7.56,195000.0
2012-02-13 13:30:00,7.56,7.57,7.56,7.57,225000.0,7.56,7.57,7.56,7.57,225000.0
2012-02-13 13:35:00,7.58,7.58,7.57,7.57,150000.0,7.58,7.58,7.57,7.57,150000.0
2012-02-13 13:40:00,7.58,7.58,7.57,7.57,130000.0,7.58,7.58,7.57,7.57,130000.0
2012-02-13 13:45:00,7.57,7.57,7.57,7.57,120000.0,7.57,7.57,7.57,7.57,120000.0
2012-02-13 13:50:00,7.57,7.57,7.56,7.57,335000.0,7.57,7.57,7.56,7.57,335000.0
2012-02-13 13:55:00,7.57,7.58,7.57,7.57,90000.0,7.57,7.58,7.57,7.57,90000.0
2012-02-13 14:00:00,7.57,7.57,7.57,7.57,100000.0,7.57,7.57,7.57,7.57,100000.0
2012-02-13 14:05:00,7.57,7.57,7.57,7.57,70000.0,7.57,7.57,7.57,7.57,70000.0
2012-02-13 14:10:00,7.57,7.57,7.56,7.57,155000.0,7.57,7.57,7.56,7.57,155000.0
2012-02-13 14:15:00,7.56,7.58,7.56,7.58,395000.0,7.56,7.58,7.56,7.58,395000.0
2012-02-13 14:20:00,7.58,7.58,7.57,7.58,120000.0,7.58,7.58,7.57,7.58,120000.0
2012-02-13 14:25:00,7.58,7.58,7.58,7.58,155000.0,7.58,7.58,7.58,7.58,155000.0
2012-02-13 14:30:00,7.58,7.58,7.57,7.58,120000.0,7.58,7.58,7.57,7.58,120000.0
2012-02-13 14:35:00,7.58,7.58,7.57,7.57,190000.0,7.58,7.58,7.57,7.57,190000.0
2012-02-13 14:40:00,7.57,7.59,7.57,7.59,780000.0,7.57,7.59,7.57,7.59,780000.0
2012-02-13 14:45:00,7.59,7.59,7.59,7.59,255000.0,7.59,7.59,7.59,7.59,255000.0
2012-02-13 14:50:00,7.59,7.6,7.59,7.6,420000.0,7.59,7.6,7.59,7.6,420000.0
2012-02-13 14:55:00,7.59,7.59,7.58,7.58,280000.0,7.59,7.59,7.58,7.58,280000.0
2012-02-13 15:00:00,7.58,7.58,7.57,7.58,450000.0,7.58,7.58,7.57,7.58,450000.0
2012-02-13 15:05:00,7.57,7.58,7.57,7.57,255000.0,7.57,7.58,7.57,7.57,255000.0
2012-02-13 15:10:00,7.57,7.58,7.57,7.58,355000.0,7.57,7.58,7.57,7.58,355000.0
2012-02-13 15:15:00,7.58,7.58,7.57,7.58,365000.0,7.58,7.58,7.57,7.58,365000.0
2012-02-13 15:20:00,7.58,7.58,7.57,7.58,295000.0,7.58,7.58,7.57,7.58,295000.0
2012-02-13 15:25:00,7.57,7.58,7.57,7.58,370000.0,7.57,7.58,7.57,7.58,370000.0
2012-02-13 15:30:00,7.57,7.58,7.57,7.57,370000.0,7.57,7.58,7.57,7.57,370000.0
2012-02-13 15:35:00,7.57,7.57,7.56,7.57,470000.0,7.57,7.57,7.56,7.57,470000.0
2012-02-13 15:40:00,7.57,7.57,7.56,7.57,325000.0,7.57,7.57,7.56,7.57,325000.0
2012-02-13 15:45:00,7.56,7.56,7.55,7.56,615000.0,7.56,7.56,7.55,7.56,615000.0
2012-02-13 15:50:00,7.56,7.56,7.56,7.56,550000.0,7.56,7.56,7.56,7.56,550000.0
2012-02-13 15:55:00,7.56,7.56,7.55,7.55,1270000.0,7.56,7.56,7.55,7.55,1270000.0
2012-02-14 09:30:00,7.54,7.55,7.53,7.54,425000.0,7.54,7.55,7.53,7.54,425000.0
2012-02-14 09:35:00,7.54,7.56,7.54,7.54,380000.0,7.54,7.56,7.54,7.54,380000.0
2012-02-14 09:40:00,7.54,7.55,7.53,7.53,195000.0,7.54,7.55,7.53,7.53,195000.0
2012-02-14 09:45:00,7.53,7.55,7.53,7.54,160000.0,7.53,7.55,7.53,7.54,160000.0
2012-02-14 09:50:00,7.54,7.55,7.53,7.53,305000.0,7.54,7.55,7.53,7.53,305000.0
2012-02-14 09:55:00,7.53,7.53,7.52,7.52,270000.0,7.53,7.53,7.52,7.52,270000.0
2012-02-14 10:00:00,7.52,7.53,7.52,7.53,220000.0,7.52,7.53,7.52,7.53,220000.0
2012-02-14 10:05:00,7.53,7.53,7.52,7.52,125000.0,7.53,7.53,7.52,7.52,125000.0
2012-02-14 10:10:00,7.52,7.52,7.51,7.52,335000.0,7.52,7.52,7.51,7.52,335000.0
2012-02-14 10:15:00,7.53,7.53,7.51,7.51,470000.0,7.53,7.53,7.51,7.51,470000.0
2012-02-14 10:20:00,7.52,7.52,7.51,7.52,210000.0,7.52,7.52,7.51,7.52,210000.0
2012-02-14 10:25:00,7.52,7.52,7.51,7.51,880000.0,7.52,7.52,7.51,7.51,880000.0
2012-02-14 10:30:00,7.51,7.52,7.5,7.52,200000.0,7.51,7.52,7.5,7.52,200000.0
2012-02-14 10:35:00,7.51,7.51,7.51,7.51,100000.0,7.51,7.51,7.51,7.51,100000.0
2012-02-14 10:40:00,7.51,7.51,7.51,7.51,65000.0,7.51,7.51,7.51,7.51,65000.0
2012-02-14 10:45:00,7.51,7.51,7.51,7.51,55000.0,7.51,7.51,7.51,7.51,55000.0
2012-02-14 10:50:00,7.51,7.51,7.5,7.5,150000.0,7.51,7.51,7.5,7.5,150000.0
2012-02-14 10:55:00,7.5,7.51,7.5,7.51,140000.0,7.5,7.51,7.5,7.51,140000.0
2012-02-14 11:00:00,7.51,7.52,7.51,7.51,200000.0,7.51,7.52,7.51,7.51,200000.0
2012-02-14 11:05:00,7.52,7.53,7.52,7.53,255000.0,7.52,7.53,7.52,7.53,255000.0
2012-02-14 11:10:00,7.53,7.53,7.52,7.53,155000.0,7.53,7.53,7.52,7.53,155000.0
2012-02-14 11:15:00,7.52,7.53,7.52,7.52,585000.0,7.52,7.53,7.52,7.52,585000.0
2012-02-14 11:20:00,7.52,7.52,7.52,7.52,55000.0,7.52,7.52,7.52,7.52,55000.0
2012-02-14 11:25:00,7.52,7.52,7.52,7.52,75000.0,7.52,7.52,7.52,7.52,75000.0
2012-02-14 11:30:00,7.52,7.54,7.52,7.53,315000.0,7.52,7.54,7.52,7.53,315000.0
2012-02-14 11:35:00,7.54,7.54,7.53,7.53,80000.0,7.54,7.54,7.53,7.53,80000.0
2012-02-14 11:40:00,7.53,7.54,7.52,7.53,235000.0,7.53,7.54,7.52,7.53,235000.0
2012-02-14 11:45:00,7.53,7.54,7.53,7.54,130000.0,7.53,7.54,7.53,7.54,130000.0
2012-02-14 11:50:00,7.54,7.54,7.53,7.53,235000.0,7.54,7.54,7.53,7.53,235000.0
2012-02-14 11:55:00,7.54,7.54,7.53,7.53,290000.0,7.54,7.54,7.53,7.53,290000.0
2012-02-14 12:00:00,7.53,7.54,7.53,7.54,410000.0,7.53,7.54,7.53,7.54,410000.0
2012-02-14 12:05:00,7.53,7.53,7.53,7.53,160000.0,7.53,7.53,7.53,7.53,160000.0
2012-02-14 12:10:00,7.53,7.54,7.53,7.53,70000.0,7.53,7.54,7.53,7.53,70000.0
2012-02-14 12:15:00,7.53,7.54,7.53,7.54,200000.0,7.53,7.54,7.53,7.54,200000.0
2012-02-14 12:20:00,7.54,7.54,7.53,7.54,65000.0,7.54,7.54,7.53,7.54,65000.0
2012-02-14 12:25:00,7.53,7.54,7.53,7.53,75000.0,7.53,7.54,7.53,7.53,75000.0
2012-02-14 12:30:00,7.54,7.54,7.53,7.53,10000.0,7.54,7.54,7.53,7.53,10000.0
2012-02-14 12:35:00,7.54,7.54,7.53,7.54,90000.0,7.54,7.54,7.53,7.54,90000.0
2012-02-14 12:40:00,7.54,7.54,7.53,7.54,325000.0,7.54,7.54,7.53,7.54,325000.0
2012-02-14 12:45:00,7.54,7.54,7.53,7.54,245000.0,7.54,7.54,7.53,7.54,245000.0
2012-02-14 12:50:00,7.53,7.54,7.53,7.54,75000.0,7.53,7.54,7.53,7.54,75000.0
2012-02-14 12:55:00,7.54,7.55,7.53,7.54,235000.0,7.54,7.55,7.53,7.54,235000.0
2012-02-14 13:00:00,7.54,7.54,7.53,7.53,145000.0,7.54,7.54,7.53,7.53,145000.0
2012-02-14 13:05:00,7.53,7.53,7.53,7.53,20000.0,7.53,7.53,7.53,7.53,20000.0
2012-02-14 13:10:00,7.53,7.55,7.53,7.55,235000.0,7.53,7.55,7.53,7.55,235000.0
2012-02-14 13:15:00,7.54,7.55,7.54,7.54,135000.0,7.54,7.55,7.54,7.54,135000.0
2012-02-14 13:20:00,7.54,7.55,7.54,7.55,165000.0,7.54,7.55,7.54,7.55,165000.0
2012-02-14 13:25:00,7.55,7.55,7.55,7.55,185000.0,7.55,7.55,7.55,7.55,185000.0
2012-02-14 13:30:00,7.55,7.57,7.55,7.56,380000.0,7.55,7.57,7.55,7.56,380000.0
2012-02-14 13:35:00,7.56,7.56,7.56,7.56,190000.0,7.56,7.56,7.56,7.56,190000.0
2012-02-14 13:40:00,7.56,7.56,7.56,7.56,140000.0,7.56,7.56,7.56,7.56,140000.0
2012-02-14 13:45:00,7.56,7.56,7.54,7.55,250000.0,7.56,7.56,7.54,7.55,250000.0
2012-02-14 13:50:00,7.55,7.55,7.54,7.55,260000.0,7.55,7.55,7.54,7.55,260000.0
2012-02-14 13:55:00,7.54,7.55,7.54,7.55,35000.0,7.54,7.55,7.54,7.55,35000.0
2012-02-14 14:00:00,7.54,7.54,7.54,7.54,65000.0,7.54,7.54,7.54,7.54,65000.0
2012-02-14 14:05:00,7.54,7.55,7.54,7.54,70000.0,7.54,7.55,7.54,7.54,70000.0
2012-02-14 14:10:00,7.55,7.55,7.54,7.54,105000.0,7.55,7.55,7.54,7.54,105000.0
2012-02-14 14:15:00,7.54,7.55,7.54,7.55,120000.0,7.54,7.55,7.54,7.55,120000.0
2012-02-14 14:20:00,7.54,7.55,7.54,7.54,170000.0,7.54,7.55,7.54,7.54,170000.0
2012-02-14 14:25:00,7.54,7.54,7.54,7.54,190000.0,7.54,7.54,7.54,7.54,190000.0
2012-02-14 14:30:00,7.54,7.54,7.53,7.54,270000.0,7.54,7.54,7.53,7.54,270000.0
2012-02-14 14:35:00,7.54,7.55,7.54,7.55,100000.0,7.54,7.55,7.54,7.55,100000.0
2012-02-14 14:40:00,7.54,7.54,7.53,7.54,65000.0,7.54,7.54,7.53,7.54,65000.0
2012-02-14 14:45:00,7.54,7.54,7.53,7.54,375000.0,7.54,7.54,7.53,7.54,375000.0
2012-02-14 14:50:00,7.54,7.55,7.54,7.54,70000.0,7.54,7.55,7.54,7.54,70000.0
2012-02-14 14:55:00,7.55,7.56,7.55,7.56,290000.0,7.55,7.56,7.55,7.56,290000.0
2012-02-14 15:00:00,7.56,7.56,7.55,7.55,265000.0,7.56,7.56,7.55,7.55,265000.0
2012-02-14 15:05:00,7.56,7.57,7.56,7.57,325000.0,7.56,7.57,7.56,7.57,325000.0
2012-02-14 15:10:00,7.57,7.58,7.56,7.57,645000.0,7.57,7.58,7.56,7.57,645000.0
2012-02-14 15:15:00,7.57,7.57,7.56,7.56,45000.0,7.57,7.57,7.56,7.56,45000.0
2012-02-14 15:20:00,7.57,7.57,7.56,7.57,385000.0,7.57,7.57,7.56,7.57,385000.0
2012-02-14 15:25:00,7.57,7.57,7.56,7.57,220000.0,7.57,7.57,7.56,7.57,220000.0
2012-02-14 15:30:00,7.57,7.58,7.57,7.57,175000.0,7.57,7.58,7.57,7.57,175000.0
2012-02-14 15:35:00,7.58,7.58,7.57,7.58,225000.0,7.58,7.58,7.57,7.58,225000.0
2012-02-14 15:40:00,7.58,7.59,7.58,7.59,600000.0,7.58,7.59,7.58,7.59,600000.0
2012-02-14 15:45:00,7.58,7.59,7.58,7.59,200000.0,7.58,7.59,7.58,7.59,200000.0
2012-02-14 15:50:00,7.59,7.59,7.57,7.57,840000.0,7.59,7.59,7.57,7.57,840000.0
2012-02-14 15:55:00,7.57,7.59,7.57,7.58,875000.0,7.57,7.59,7.57,7.58,875000.0
2012-02-15 09:30:00,7.61,7.62,7.6,7.62,895000.0,7.61,7.62,7.6,7.62,895000.0
2012-02-15 09:35:00,7.61,7.62,7.61,7.61,525000.0,7.61,7.62,7.61,7.61,525000.0
2012-02-15 09:40:00,7.62,7.64,7.61,7.62,790000.0,7.62,7.64,7.61,7.62,790000.0
2012-02-15 09:45:00,7.63,7.63,7.62,7.62,505000.0,7.63,7.63,7.62,7.62,505000.0
2012-02-15 09:50:00,7.62,7.62,7.61,7.62,530000.0,7.62,7.62,7.61,7.62,530000.0
2012-02-15 09:55:00,7.62,7.62,7.61,7.62,175000.0,7.62,7.62,7.61,7.62,175000.0
2012-02-15 10:00:00,7.62,7.63,7.62,7.62,810000.0,7.62,7.63,7.62,7.62,810000.0
2012-02-15 10:05:00,7.62,7.62,7.61,7.61,365000.0,7.62,7.62,7.61,7.61,365000.0
2012-02-15 10:10:00,7.61,7.62,7.61,7.62,385000.0,7.61,7.62,7.61,7.62,385000.0
2012-02-15 10:15:00,7.62,7.63,7.62,7.63,495000.0,7.62,7.63,7.62,7.63,495000.0
2012-02-15 10:20:00,7.63,7.63,7.62,7.63,395000.0,7.63,7.63,7.62,7.63,395000.0
2012-02-15 10:25:00,7.63,7.63,7.63,7.63,130000.0,7.63,7.63,7.63,7.63,130000.0
2012-02-15 10:30:00,7.63,7.64,7.63,7.63,355000.0,7.63,7.64,7.63,7.63,355000.0
2012-02-15 10:35:00,7.63,7.63,7.63,7.63,105000.0,7.63,7.63,7.63,7.63,105000.0
2012-02-15 10:40:00,7.63,7.66,7.63,7.65,500000.0,7.63,7.66,7.63,7.65,500000.0
2012-02-15 10:45:00,7.65,7.66,7.65,7.66,555000.0,7.65,7.66,7.65,7.66,555000.0
2012-02-15 10:50:00,7.66,7.67,7.65,7.66,810000.0,7.66,7.67,7.65,7.66,810000.0
2012-02-15 10:55:00,7.67,7.67,7.65,7.65,700000.0,7.67,7.67,7.65,7.65,700000.0
2012-02-15 11:00:00,7.65,7.66,7.64,7.65,380000.0,7.65,7.66,7.64,7.65,380000.0
2012-02-15 11:05:00,7.65,7.65,7.65,7.65,475000.0,7.65,7.65,7.65,7.65,475000.0
2012-02-15 11:10:00,7.65,7.65,7.63,7.64,290000.0,7.65,7.65,7.63,7.64,290000.0
2012-02-15 11:15:00,7.64,7.65,7.64,7.65,915000.0,7.64,7.65,7.64,7.65,915000.0
2012-02-15 11:20:00,7.65,7.65,7.65,7.65,200000.0,7.65,7.65,7.65,7.65,200000.0
2012-02-15 11:25:00,7.65,7.65,7.65,7.65,125000.0,7.65,7.65,7.65,7.65,125000.0
2012-02-15 11:30:00,7.65,7.65,7.64,7.64,585000.0,7.65,7.65,7.64,7.64,585000.0
2012-02-15 11:35:00,7.64,7.65,7.64,7.65,120000.0,7.64,7.65,7.64,7.65,120000.0
2012-02-15 11:40:00,7.65,7.66,7.65,7.65,240000.0,7.65,7.66,7.65,7.65,240000.0
2012-02-15 11:45:00,7.65,7.65,7.64,7.64,410000.0,7.65,7.65,7.64,7.64,410000.0
2012-02-15 11:50:00,7.64,7.64,7.63,7.63,255000.0,7.64,7.64,7.63,7.63,255000.0
2012-02-15 11:55:00,7.63,7.63,7.63,7.63,80000.0,7.63,7.63,7.63,7.63,80000.0
2012-02-15 12:00:00,7.63,7.64,7.63,7.63,65000.0,7.63,7.64,7.63,7.63,65000.0
2012-02-15 12:05:00,7.64,7.64,7.63,7.64,95000.0,7.64,7.64,7.63,7.64,95000.0
2012-02-15 12:10:00,7.64,7.64,7.63,7.64,115000.0,7.64,7.64,7.63,7.64,115000.0
2012-02-15 12:15:00,7.64,7.64,7.63,7.63,425000.0,7.64,7.64,7.63,7.63,425000.0
2012-02-15 12:20:00,7.63,7.63,7.63,7.63,55000.0,7.63,7.63,7.63,7.63,55000.0
2012-02-15 12:25:00,7.63,7.63,7.63,7.63,205000.0,7.63,7.63,7.63,7.63,205000.0
2012-02-15 12:30:00,7.63,7.64,7.63,7.64,475000.0,7.63,7.64,7.63,7.64,475000.0
2012-02-15 12:35:00,7.64,7.64,7.63,7.63,500000.0,7.64,7.64,7.63,7.63,500000.0
2012-02-15 12:40:00,7.63,7.64,7.63,7.63,270000.0,7.63,7.64,7.63,7.63,270000.0
2012-02-15 12:45:00,7.63,7.64,7.63,7.63,730000.0,7.63,7.64,7.63,7.63,730000.0
2012-02-15 12:50:00,7.62,7.63,7.62,7.62,580000.0,7.62,7.63,7.62,7.62,580000.0
2012-02-15 12:55:00,7.62,7.62,7.55,7.57,1475000.0,7.62,7.62,7.55,7.57,1475000.0
2012-02-15 13:00:00,7.57,7.57,7.52,7.54,1035000.0,7.57,7.57,7.52,7.54,1035000.0
2012-02-15 13:05:00,7.53,7.54,7.52,7.54,525000.0,7.53,7.54,7.52,7.54,525000.0
2012-02-15 13:10:00,7.54,7.55,7.54,7.54,220000.0,7.54,7.55,7.54,7.54,220000.0
2012-02-15 13:15:00,7.54,7.55,7.54,7.55,195000.0,7.54,7.55,7.54,7.55,195000.0
2012-02-15 13:20:00,7.55,7.57,7.55,7.57,505000.0,7.55,7.57,7.55,7.57,505000.0
2012-02-15 13:25:00,7.57,7.57,7.56,7.57,405000.0,7.57,7.57,7.56,7.57,405000.0
2012-02-15 13:30:00,7.56,7.56,7.55,7.55,235000.0,7.56,7.56,7.55,7.55,235000.0
2012-02-15 13:35:00,7.55,7.56,7.55,7.55,205000.0,7.55,7.56,7.55,7.55,205000.0
2012-02-15 13:40:00,7.54,7.55,7.54,7.55,250000.0,7.54,7.55,7.54,7.55,250000.0
2012-02-15 13:45:00,7.54,7.55,7.53,7.54,370000.0,7.54,7.55,7.53,7.54,370000.0
2012-02-15 13:50:00,7.54,7.54,7.54,7.54,220000.0,7.54,7.54,7.54,7.54,220000.0
2012-02-15 13:55:00,7.53,7.54,7.53,7.53,760000.0,7.53,7.54,7.53,7.53,760000.0
2012-02-15 14:00:00,7.53,7.53,7.51,7.51,500000.0,7.53,7.53,7.51,7.51,500000.0
2012-02-15 14:05:00,7.51,7.51,7.5,7.51,345000.0,7.51,7.51,7.5,7.51,345000.0
2012-02-15 14:10:00,7.51,7.51,7.5,7.5,260000.0,7.51,7.51,7.5,7.5,260000.0
2012-02-15 14:15:00,7.5,7.51,7.49,7.51,530000.0,7.5,7.51,7.49,7.51,530000.0
2012-02-15 14:20:00,7.51,7.52,7.51,7.52,225000.0,7.51,7.52,7.51,7.52,225000.0
2012-02-15 14:25:00,7.52,7.53,7.52,7.53,470000.0,7.52,7.53,7.52,7.53,470000.0
2012-02-15 14:30:00,7.53,7.54,7.52,7.53,325000.0,7.53,7.54,7.52,7.53,325000.0
2012-02-15 14:35:00,7.53,7.54,7.53,7.53,210000.0,7.53,7.54,7.53,7.53,210000.0
2012-02-15 14:40:00,7.53,7.53,7.52,7.52,155000.0,7.53,7.53,7.52,7.52,155000.0
2012-02-15 14:45:00,7.52,7.52,7.51,7.51,185000.0,7.52,7.52,7.51,7.51,185000.0
2012-02-15 14:50:00,7.51,7.53,7.5,7.5,620000.0,7.51,7.53,7.5,7.5,620000.0
2012-02-15 14:55:00,7.5,7.5,7.47,7.48,1060000.0,7.5,7.5,7.47,7.48,1060000.0
2012-02-15 15:00:00,7.48,7.49,7.47,7.47,525000.0,7.48,7.49,7.47,7.47,525000.0
2012-02-15 15:05:00,7.47,7.49,7.47,7.49,615000.0,7.47,7.49,7.47,7.49,615000.0
2012-02-15 15:10:00,7.49,7.51,7.49,7.51,675000.0,7.49,7.51,7.49,7.51,675000.0
2012-02-15 15:15:00,7.51,7.52,7.5,7.5,790000.0,7.51,7.52,7.5,7.5,790000.0
2012-02-15 15:20:00,7.51,7.52,7.49,7.5,1135000.0,7.51,7.52,7.49,7.5,1135000.0
2012-02-15 15:25:00,7.5,7.5,7.48,7.48,690000.0,7.5,7.5,7.48,7.48,690000.0
2012-02-15 15:30:00,7.49,7.5,7.48,7.49,240000.0,7.49,7.5,7.48,7.49,240000.0
2012-02-15 15:35:00,7.49,7.5,7.49,7.5,600000.0,7.49,7.5,7.49,7.5,600000.0
2012-02-15 15:40:00,7.5,7.52,7.5,7.51,820000.0,7.5,7.52,7.5,7.51,820000.0
2012-02-15 15:45:00,7.52,7.54,7.51,7.53,1040000.0,7.52,7.54,7.51,7.53,1040000.0
2012-02-15 15:50:00,7.53,7.53,7.52,7.53,835000.0,7.53,7.53,7.52,7.53,835000.0
2012-02-15 15:55:00,7.53,7.53,7.51,7.51,905000.0,7.53,7.53,7.51,7.51,905000.0
2012-02-16 09:30:00,7.51,7.56,7.5,7.56,565000.0,7.51,7.56,7.5,7.56,565000.0
2012-02-16 09:35:00,7.56,7.57,7.53,7.55,570000.0,7.56,7.57,7.53,7.55,570000.0
2012-02-16 09:40:00,7.54,7.55,7.53,7.55,605000.0,7.54,7.55,7.53,7.55,605000.0
2012-02-16 09:45:00,7.54,7.55,7.53,7.55,555000.0,7.54,7.55,7.53,7.55,555000.0
2012-02-16 09:50:00,7.56,7.57,7.56,7.57,510000.0,7.56,7.57,7.56,7.57,510000.0
2012-02-16 09:55:00,7.57,7.57,7.55,7.56,1030000.0,7.57,7.57,7.55,7.56,1030000.0
2012-02-16 10:00:00,7.56,7.59,7.55,7.58,1200000.0,7.56,7.59,7.55,7.58,1200000.0
2012-02-16 10:05:00,7.58,7.61,7.58,7.59,955000.0,7.58,7.61,7.58,7.59,955000.0
2012-02-16 10:10:00,7.6,7.6,7.59,7.6,450000.0,7.6,7.6,7.59,7.6,450000.0
2012-02-16 10:15:00,7.6,7.6,7.59,7.59,480000.0,7.6,7.6,7.59,7.59,480000.0
2012-02-16 10:20:00,7.59,7.6,7.59,7.59,375000.0,7.59,7.6,7.59,7.59,375000.0
2012-02-16 10:25:00,7.59,7.6,7.58,7.6,625000.0,7.59,7.6,7.58,7.6,625000.0
2012-02-16 10:30:00,7.6,7.6,7.59,7.59,420000.0,7.6,7.6,7.59,7.59,420000.0
2012-02-16 10:35:00,7.59,7.6,7.59,7.59,425000.0,7.59,7.6,7.59,7.59,425000.0
2012-02-16 10:40:00,7.59,7.6,7.59,7.6,260000.0,7.59,7.6,7.59,7.6,260000.0
2012-02-16 10:45:00,7.6,7.61,7.59,7.59,560000.0,7.6,7.61,7.59,7.59,560000.0
2012-02-16 10:50:00,7.59,7.59,7.58,7.58,315000.0,7.59,7.59,7.58,7.58,315000.0
2012-02-16 10:55:00,7.58,7.59,7.57,7.59,330000.0,7.58,7.59,7.57,7.59,330000.0
2012-02-16 11:00:00,7.59,7.6,7.59,7.6,350000.0,7.59,7.6,7.59,7.6,350000.0
2012-02-16 11:05:00,7.6,7.61,7.58,7.58,360000.0,7.6,7.61,7.58,7.58,360000.0
2012-02-16 11:10:00,7.59,7.59,7.58,7.59,125000.0,7.59,7.59,7.58,7.59,125000.0
2012-02-16 11:15:00,7.59,7.59,7.58,7.59,110000.0,7.59,7.59,7.58,7.59,110000.0
2012-02-16 11:20:00,7.58,7.58,7.58,7.58,60000.0,7.58,7.58,7.58,7.58,60000.0
2012-02-16 11:25:00,7.58,7.58,7.58,7.58,80000.0,7.58,7.58,7.58,7.58,80000.0
2012-02-16 11:30:00,7.58,7.58,7.57,7.57,95000.0,7.58,7.58,7.57,7.57,95000.0
2012-02-16 11:35:00,7.57,7.58,7.57,7.57,235000.0,7.57,7.58,7.57,7.57,235000.0
2012-02-16 11:40:00,7.57,7.57,7.56,7.56,510000.0,7.57,7.57,7.56,7.56,510000.0
2012-02-16 11:45:00,7.56,7.56,7.55,7.55,210000.0,7.56,7.56,7.55,7.55,210000.0
2012-02-16 11:50:00,7.55,7.57,7.55,7.57,125000.0,7.55,7.57,7.55,7.57,125000.0
2012-02-16 11:55:00,7.56,7.57,7.56,7.57,175000.0,7.56,7.57,7.56,7.57,175000.0
2012-02-16 12:00:00,7.57,7.58,7.57,7.58,75000.0,7.57,7.58,7.57,7.58,75000.0
2012-02-16 12:05:00,7.57,7.57,7.56,7.57,195000.0,7.57,7.57,7.56,7.57,195000.0
2012-02-16 12:10:00,7.57,7.59,7.57,7.59,245000.0,7.57,7.59,7.57,7.59,245000.0
2012-02-16 12:15:00,7.59,7.59,7.59,7.59,375000.0,7.59,7.59,7.59,7.59,375000.0
2012-02-16 12:20:00,7.59,7.6,7.59,7.6,130000.0,7.59,7.6,7.59,7.6,130000.0
2012-02-16 12:25:00,7.6,7.6,7.59,7.59,80000.0,7.6,7.6,7.59,7.59,80000.0
2012-02-16 12:30:00,7.59,7.59,7.59,7.59,10000.0,7.59,7.59,7.59,7.59,10000.0
2012-02-16 12:35:00,7.59,7.59,7.58,7.59,75000.0,7.59,7.59,7.58,7.59,75000.0
2012-02-16 12:40:00,7.59,7.59,7.58,7.58,75000.0,7.59,7.59,7.58,7.58,75000.0
2012-02-16 12:45:00,7.58,7.59,7.58,7.58,290000.0,7.58,7.59,7.58,7.58,290000.0
2012-02-16 12:50:00,7.58,7.59,7.58,7.59,210000.0,7.58,7.59,7.58,7.59,210000.0
2012-02-16 12:55:00,7.6,7.6,7.6,7.6,35000.0,7.6,7.6,7.6,7.6,35000.0
2012-02-16 13:00:00,7.6,7.6,7.59,7.6,45000.0,7.6,7.6,7.59,7.6,45000.0
2012-02-16 13:05:00,7.6,7.6,7.59,7.59,80000.0,7.6,7.6,7.59,7.59,80000.0
2012-02-16 13:10:00,7.59,7.6,7.59,7.6,175000.0,7.59,7.6,7.59,7.6,175000.0
2012-02-16 13:15:00,7.6,7.6,7.59,7.6,60000.0,7.6,7.6,7.59,7.6,60000.0
2012-02-16 13:20:00,7.59,7.6,7.59,7.6,280000.0,7.59,7.6,7.59,7.6,280000.0
2012-02-16 13:25:00,7.6,7.61,7.6,7.61,85000.0,7.6,7.61,7.6,7.61,85000.0
2012-02-16 13:30:00,7.61,7.62,7.61,7.62,295000.0,7.61,7.62,7.61,7.62,295000.0
2012-02-16 13:35:00,7.62,7.63,7.62,7.62,585000.0,7.62,7.63,7.62,7.62,585000.0
2012-02-16 13:40:00,7.62,7.62,7.61,7.61,90000.0,7.62,7.62,7.61,7.61,90000.0
2012-02-16 13:45:00,7.62,7.62,7.61,7.61,25000.0,7.62,7.62,7.61,7.61,25000.0
2012-02-16 13:50:00,7.61,7.61,7.6,7.6,180000.0,7.61,7.61,7.6,7.6,180000.0
2012-02-16 13:55:00,7.6,7.6,7.6,7.6,130000.0,7.6,7.6,7.6,7.6,130000.0
2012-02-16 14:00:00,7.59,7.6,7.59,7.6,245000.0,7.59,7.6,7.59,7.6,245000.0
2012-02-16 14:05:00,7.6,7.6,7.59,7.6,135000.0,7.6,7.6,7.59,7.6,135000.0
2012-02-16 14:10:00,7.6,7.61,7.6,7.6,300000.0,7.6,7.61,7.6,7.6,300000.0
2012-02-16 14:15:00,7.6,7.6,7.59,7.59,140000.0,7.6,7.6,7.59,7.59,140000.0
2012-02-16 14:20:00,7.59,7.6,7.59,7.59,70000.0,7.59,7.6,7.59,7.59,70000.0
2012-02-16 14:25:00,7.6,7.61,7.6,7.6,150000.0,7.6,7.61,7.6,7.6,150000.0
2012-02-16 14:30:00,7.6,7.6,7.6,7.6,120000.0,7.6,7.6,7.6,7.6,120000.0
2012-02-16 14:35:00,7.6,7.6,7.59,7.59,175000.0,7.6,7.6,7.59,7.59,175000.0
2012-02-16 14:40:00,7.59,7.6,7.59,7.59,95000.0,7.59,7.6,7.59,7.59,95000.0
2012-02-16 14:45:00,7.59,7.6,7.59,7.59,95000.0,7.59,7.6,7.59,7.59,95000.0
2012-02-16 14:50:00,7.6,7.6,7.6,7.6,40000.0,7.6,7.6,7.6,7.6,40000.0
2012-02-16 14:55:00,7.6,7.6,7.6,7.6,125000.0,7.6,7.6,7.6,7.6,125000.0
2012-02-16 15:00:00,7.6,7.6,7.6,7.6,275000.0,7.6,7.6,7.6,7.6,275000.0
2012-02-16 15:05:00,7.6,7.61,7.6,7.61,305000.0,7.6,7.61,7.6,7.61,305000.0
2012-02-16 15:10:00,7.61,7.62,7.61,7.62,200000.0,7.61,7.62,7.61,7.62,200000.0
2012-02-16 15:15:00,7.62,7.62,7.62,7.62,120000.0,7.62,7.62,7.62,7.62,120000.0
2012-02-16 15:20:00,7.62,7.64,7.62,7.63,395000.0,7.62,7.64,7.62,7.63,395000.0
2012-02-16 15:25:00,7.63,7.64,7.63,7.64,480000.0,7.63,7.64,7.63,7.64,480000.0
2012-02-16 15:30:00,7.64,7.64,7.63,7.64,490000.0,7.64,7.64,7.63,7.64,490000.0
2012-02-16 15:35:00,7.64,7.65,7.63,7.65,710000.0,7.64,7.65,7.63,7.65,710000.0
2012-02-16 15:40:00,7.65,7.65,7.64,7.65,1130000.0,7.65,7.65,7.64,7.65,1130000.0
2012-02-16 15:45:00,7.65,7.66,7.64,7.65,955000.0,7.65,7.66,7.64,7.65,955000.0
2012-02-16 15:50:00,7.65,7.65,7.63,7.64,515000.0,7.65,7.65,7.63,7.64,515000.0
2012-02-16 15:55:00,7.64,7.64,7.63,7.64,605000.0,7.64,7.64,7.63,7.64,605000.0
2012-02-17 09:30:00,7.63,7.65,7.6,7.65,2465000.0,7.63,7.65,7.6,7.65,2465000.0
2012-02-17 09:35:00,7.64,7.67,7.64,7.66,1460000.0,7.64,7.67,7.64,7.66,1460000.0
2012-02-17 09:40:00,7.66,7.67,7.65,7.66,880000.0,7.66,7.67,7.65,7.66,880000.0
2012-02-17 09:45:00,7.65,7.65,7.62,7.63,530000.0,7.65,7.65,7.62,7.63,530000.0
2012-02-17 09:50:00,7.63,7.66,7.63,7.65,595000.0,7.63,7.66,7.63,7.65,595000.0
2012-02-17 09:55:00,7.66,7.69,7.65,7.69,1180000.0,7.66,7.69,7.65,7.69,1180000.0
2012-02-17 10:00:00,7.69,7.7,7.65,7.67,1265000.0,7.69,7.7,7.65,7.67,1265000.0
2012-02-17 10:05:00,7.67,7.68,7.66,7.67,340000.0,7.67,7.68,7.66,7.67,340000.0
2012-02-17 10:10:00,7.66,7.68,7.66,7.67,380000.0,7.66,7.68,7.66,7.67,380000.0
2012-02-17 10:15:00,7.67,7.68,7.66,7.67,455000.0,7.67,7.68,7.66,7.67,455000.0
2012-02-17 10:20:00,7.67,7.68,7.67,7.67,335000.0,7.67,7.68,7.67,7.67,335000.0
2012-02-17 10:25:00,7.66,7.67,7.66,7.67,75000.0,7.66,7.67,7.66,7.67,75000.0
2012-02-17 10:30:00,7.67,7.67,7.65,7.65,345000.0,7.67,7.67,7.65,7.65,345000.0
2012-02-17 10:35:00,7.65,7.66,7.65,7.65,675000.0,7.65,7.66,7.65,7.65,675000.0
2012-02-17 10:40:00,7.65,7.66,7.64,7.65,380000.0,7.65,7.66,7.64,7.65,380000.0
2012-02-17 10:45:00,7.65,7.65,7.64,7.65,60000.0,7.65,7.65,7.64,7.65,60000.0
2012-02-17 10:50:00,7.64,7.65,7.62,7.62,400000.0,7.64,7.65,7.62,7.62,400000.0
2012-02-17 10:55:00,7.62,7.64,7.62,7.64,275000.0,7.62,7.64,7.62,7.64,275000.0
2012-02-17 11:00:00,7.64,7.65,7.63,7.64,155000.0,7.64,7.65,7.63,7.64,155000.0
2012-02-17 11:05:00,7.64,7.64,7.63,7.63,185000.0,7.64,7.64,7.63,7.63,185000.0
2012-02-17 11:10:00,7.63,7.63,7.63,7.63,195000.0,7.63,7.63,7.63,7.63,195000.0
2012-02-17 11:15:00,7.63,7.63,7.62,7.62,200000.0,7.63,7.63,7.62,7.62,200000.0
2012-02-17 11:20:00,7.62,7.63,7.62,7.63,275000.0,7.62,7.63,7.62,7.63,275000.0
2012-02-17 11:25:00,7.63,7.64,7.62,7.64,210000.0,7.63,7.64,7.62,7.64,210000.0
2012-02-17 11:30:00,7.64,7.65,7.64,7.65,100000.0,7.64,7.65,7.64,7.65,100000.0
2012-02-17 11:35:00,7.64,7.65,7.64,7.65,45000.0,7.64,7.65,7.64,7.65,45000.0
2012-02-17 11:40:00,7.65,7.66,7.65,7.66,360000.0,7.65,7.66,7.65,7.66,360000.0
2012-02-17 11:45:00,7.66,7.66,7.66,7.66,90000.0,7.66,7.66,7.66,7.66,90000.0
2012-02-17 11:50:00,7.66,7.66,7.66,7.66,130000.0,7.66,7.66,7.66,7.66,130000.0
2012-02-17 11:55:00,7.66,7.66,7.65,7.66,170000.0,7.66,7.66,7.65,7.66,170000.0
2012-02-17 12:00:00,7.65,7.66,7.65,7.65,310000.0,7.65,7.66,7.65,7.65,310000.0
2012-02-17 12:05:00,7.65,7.67,7.65,7.67,380000.0,7.65,7.67,7.65,7.67,380000.0
2012-02-17 12:10:00,7.67,7.67,7.66,7.66,140000.0,7.67,7.67,7.66,7.66,140000.0
2012-02-17 12:15:00,7.65,7.66,7.65,7.66,55000.0,7.65,7.66,7.65,7.66,55000.0
2012-02-17 12:20:00,7.66,7.66,7.65,7.66,60000.0,7.66,7.66,7.65,7.66,60000.0
2012-02-17 12:25:00,7.66,7.66,7.65,7.66,195000.0,7.66,7.66,7.65,7.66,195000.0
2012-02-17 12:30:00,7.66,7.66,7.66,7.66,100000.0,7.66,7.66,7.66,7.66,100000.0
2012-02-17 12:35:00,7.66,7.66,7.66,7.66,160000.0,7.66,7.66,7.66,7.66,160000.0
2012-02-17 12:40:00,7.66,7.66,7.66,7.66,95000.0,7.66,7.66,7.66,7.66,95000.0
2012-02-17 12:45:00,7.66,7.66,7.66,7.66,45000.0,7.66,7.66,7.66,7.66,45000.0
2012-02-17 12:50:00,7.66,7.66,7.65,7.66,50000.0,7.66,7.66,7.65,7.66,50000.0
2012-02-17 12:55:00,7.66,7.66,7.66,7.66,70000.0,7.66,7.66,7.66,7.66,70000.0
2012-02-17 13:00:00,7.66,7.66,7.66,7.66,25000.0,7.66,7.66,7.66,7.66,25000.0
2012-02-17 13:05:00,7.66,7.66,7.65,7.65,325000.0,7.66,7.66,7.65,7.65,325000.0
2012-02-17 13:10:00,7.65,7.66,7.65,7.66,150000.0,7.65,7.66,7.65,7.66,150000.0
2012-02-17 13:15:00,7.66,7.67,7.66,7.66,65000.0,7.66,7.67,7.66,7.66,65000.0
2012-02-17 13:20:00,7.66,7.66,7.66,7.66,40000.0,7.66,7.66,7.66,7.66,40000.0
2012-02-17 13:25:00,7.66,7.66,7.66,7.66,25000.0,7.66,7.66,7.66,7.66,25000.0
2012-02-17 13:30:00,7.66,7.67,7.66,7.67,195000.0,7.66,7.67,7.66,7.67,195000.0
2012-02-17 13:35:00,7.67,7.67,7.66,7.66,115000.0,7.67,7.67,7.66,7.66,115000.0
2012-02-17 13:40:00,7.66,7.66,7.66,7.66,85000.0,7.66,7.66,7.66,7.66,85000.0
2012-02-17 13:45:00,7.66,7.66,7.66,7.66,270000.0,7.66,7.66,7.66,7.66,270000.0
2012-02-17 13:50:00,7.66,7.66,7.66,7.66,120000.0,7.66,7.66,7.66,7.66,120000.0
2012-02-17 13:55:00,7.66,7.67,7.66,7.67,95000.0,7.66,7.67,7.66,7.67,95000.0
2012-02-17 14:00:00,7.67,7.67,7.66,7.66,165000.0,7.67,7.67,7.66,7.66,165000.0
2012-02-17 14:05:00,7.66,7.66,7.66,7.66,625000.0,7.66,7.66,7.66,7.66,625000.0
2012-02-17 14:10:00,7.66,7.66,7.66,7.66,440000.0,7.66,7.66,7.66,7.66,440000.0
2012-02-17 14:15:00,7.66,7.66,7.66,7.66,170000.0,7.66,7.66,7.66,7.66,170000.0
2012-02-17 14:20:00,7.66,7.67,7.66,7.67,215000.0,7.66,7.67,7.66,7.67,215000.0
2012-02-17 14:25:00,7.67,7.67,7.67,7.67,210000.0,7.67,7.67,7.67,7.67,210000.0
2012-02-17 14:30:00,7.67,7.68,7.67,7.68,225000.0,7.67,7.68,7.67,7.68,225000.0
2012-02-17 14:35:00,7.68,7.69,7.68,7.69,415000.0,7.68,7.69,7.68,7.69,415000.0
2012-02-17 14:40:00,7.69,7.7,7.69,7.7,490000.0,7.69,7.7,7.69,7.7,490000.0
2012-02-17 14:45:00,7.7,7.71,7.7,7.71,570000.0,7.7,7.71,7.7,7.71,570000.0
2012-02-17 14:50:00,7.71,7.71,7.7,7.7,365000.0,7.71,7.71,7.7,7.7,365000.0
2012-02-17 14:55:00,7.69,7.7,7.69,7.69,205000.0,7.69,7.7,7.69,7.69,205000.0
2012-02-17 15:00:00,7.69,7.69,7.68,7.68,270000.0,7.69,7.69,7.68,7.68,270000.0
2012-02-17 15:05:00,7.68,7.69,7.68,7.68,255000.0,7.68,7.69,7.68,7.68,255000.0
2012-02-17 15:10:00,7.68,7.69,7.68,7.68,200000.0,7.68,7.69,7.68,7.68,200000.0
2012-02-17 15:15:00,7.68,7.7,7.68,7.7,445000.0,7.68,7.7,7.68,7.7,445000.0
2012-02-17 15:20:00,7.7,7.7,7.7,7.7,435000.0,7.7,7.7,7.7,7.7,435000.0
2012-02-17 15:25:00,7.7,7.71,7.69,7.71,470000.0,7.7,7.71,7.69,7.71,470000.0
2012-02-17 15:30:00,7.7,7.7,7.7,7.7,480000.0,7.7,7.7,7.7,7.7,480000.0
2012-02-17 15:35:00,7.7,7.7,7.69,7.7,825000.0,7.7,7.7,7.69,7.7,825000.0
2012-02-17 15:40:00,7.7,7.7,7.68,7.69,500000.0,7.7,7.7,7.68,7.69,500000.0
2012-02-17 15:45:00,7.69,7.69,7.69,7.69,485000.0,7.69,7.69,7.69,7.69,485000.0
2012-02-17 15:50:00,7.69,7.7,7.68,7.69,375000.0,7.69,7.7,7.68,7.69,375000.0
2012-02-17 15:55:00,7.7,7.7,7.69,7.69,1370000.0,7.7,7.7,7.69,7.69,1370000.0
2012-02-21 09:30:00,7.66,7.66,7.6,7.65,4080000.0,7.66,7.66,7.6,7.65,4080000.0
2012-02-21 09:35:00,7.66,7.69,7.65,7.67,1855000.0,7.66,7.69,7.65,7.67,1855000.0
2012-02-21 09:40:00,7.67,7.69,7.67,7.68,1490000.0,7.67,7.69,7.67,7.68,1490000.0
2012-02-21 09:45:00,7.68,7.68,7.62,7.63,2975000.0,7.68,7.68,7.62,7.63,2975000.0
2012-02-21 09:50:00,7.63,7.64,7.62,7.62,555000.0,7.63,7.64,7.62,7.62,555000.0
2012-02-21 09:55:00,7.63,7.66,7.62,7.66,1340000.0,7.63,7.66,7.62,7.66,1340000.0
2012-02-21 10:00:00,7.65,7.66,7.65,7.66,450000.0,7.65,7.66,7.65,7.66,450000.0
2012-02-21 10:05:00,7.66,7.66,7.65,7.66,355000.0,7.66,7.66,7.65,7.66,355000.0
2012-02-21 10:10:00,7.66,7.66,7.64,7.64,260000.0,7.66,7.66,7.64,7.64,260000.0
2012-02-21 10:15:00,7.65,7.65,7.64,7.64,280000.0,7.65,7.65,7.64,7.64,280000.0
2012-02-21 10:20:00,7.64,7.65,7.64,7.65,85000.0,7.64,7.65,7.64,7.65,85000.0
2012-02-21 10:25:00,7.65,7.65,7.64,7.64,145000.0,7.65,7.65,7.64,7.64,145000.0
2012-02-21 10:30:00,7.64,7.67,7.64,7.67,615000.0,7.64,7.67,7.64,7.67,615000.0
2012-02-21 10:35:00,7.67,7.73,7.67,7.73,860000.0,7.67,7.73,7.67,7.73,860000.0
2012-02-21 10:40:00,7.72,7.73,7.71,7.71,570000.0,7.72,7.73,7.71,7.71,570000.0
2012-02-21 10:45:00,7.71,7.71,7.7,7.7,440000.0,7.71,7.71,7.7,7.7,440000.0
2012-02-21 10:50:00,7.69,7.7,7.69,7.7,170000.0,7.69,7.7,7.69,7.7,170000.0
2012-02-21 10:55:00,7.69,7.71,7.69,7.71,305000.0,7.69,7.71,7.69,7.71,305000.0
2012-02-21 11:00:00,7.71,7.72,7.71,7.71,200000.0,7.71,7.72,7.71,7.71,200000.0
2012-02-21 11:05:00,7.71,7.72,7.71,7.71,340000.0,7.71,7.72,7.71,7.71,340000.0
2012-02-21 11:10:00,7.71,7.71,7.69,7.7,165000.0,7.71,7.71,7.69,7.7,165000.0
2012-02-21 11:15:00,7.7,7.73,7.7,7.73,310000.0,7.7,7.73,7.7,7.73,310000.0
2012-02-21 11:20:00,7.72,7.73,7.72,7.72,135000.0,7.72,7.73,7.72,7.72,135000.0
2012-02-21 11:25:00,7.73,7.74,7.72,7.74,395000.0,7.73,7.74,7.72,7.74,395000.0
2012-02-21 11:30:00,7.74,7.74,7.72,7.72,355000.0,7.74,7.74,7.72,7.72,355000.0
2012-02-21 11:35:00,7.71,7.72,7.7,7.7,425000.0,7.71,7.72,7.7,7.7,425000.0
2012-02-21 11:40:00,7.7,7.71,7.7,7.7,80000.0,7.7,7.71,7.7,7.7,80000.0
2012-02-21 11:45:00,7.71,7.71,7.7,7.7,70000.0,7.71,7.71,7.7,7.7,70000.0
2012-02-21 11:50:00,7.7,7.72,7.7,7.71,170000.0,7.7,7.72,7.7,7.71,170000.0
2012-02-21 11:55:00,7.72,7.72,7.71,7.72,170000.0,7.72,7.72,7.71,7.72,170000.0
2012-02-21 12:00:00,7.71,7.74,7.71,7.73,460000.0,7.71,7.74,7.71,7.73,460000.0
2012-02-21 12:05:00,7.73,7.73,7.71,7.72,355000.0,7.73,7.73,7.71,7.72,355000.0
2012-02-21 12:10:00,7.71,7.72,7.7,7.72,320000.0,7.71,7.72,7.7,7.72,320000.0
2012-02-21 12:15:00,7.72,7.73,7.7,7.7,245000.0,7.72,7.73,7.7,7.7,245000.0
2012-02-21 12:20:00,7.7,7.72,7.7,7.71,250000.0,7.7,7.72,7.7,7.71,250000.0
2012-02-21 12:25:00,7.71,7.72,7.71,7.71,230000.0,7.71,7.72,7.71,7.71,230000.0
2012-02-21 12:30:00,7.71,7.71,7.7,7.7,300000.0,7.71,7.71,7.7,7.7,300000.0
2012-02-21 12:35:00,7.7,7.72,7.7,7.72,190000.0,7.7,7.72,7.7,7.72,190000.0
2012-02-21 12:40:00,7.72,7.72,7.7,7.71,140000.0,7.72,7.72,7.7,7.71,140000.0
2012-02-21 12:45:00,7.71,7.71,7.7,7.71,100000.0,7.71,7.71,7.7,7.71,100000.0
2012-02-21 12:50:00,7.71,7.71,7.7,7.71,225000.0,7.71,7.71,7.7,7.71,225000.0
2012-02-21 12:55:00,7.71,7.71,7.7,7.71,60000.0,7.71,7.71,7.7,7.71,60000.0
2012-02-21 13:00:00,7.71,7.71,7.7,7.7,250000.0,7.71,7.71,7.7,7.7,250000.0
2012-02-21 13:05:00,7.7,7.71,7.7,7.71,65000.0,7.7,7.71,7.7,7.71,65000.0
2012-02-21 13:10:00,7.71,7.71,7.7,7.7,145000.0,7.71,7.71,7.7,7.7,145000.0
2012-02-21 13:15:00,7.7,7.7,7.7,7.7,30000.0,7.7,7.7,7.7,7.7,30000.0
2012-02-21 13:20:00,7.7,7.7,7.69,7.69,190000.0,7.7,7.7,7.69,7.69,190000.0
2012-02-21 13:25:00,7.69,7.7,7.69,7.7,140000.0,7.69,7.7,7.69,7.7,140000.0
2012-02-21 13:30:00,7.7,7.71,7.7,7.71,155000.0,7.7,7.71,7.7,7.71,155000.0
2012-02-21 13:35:00,7.7,7.71,7.69,7.7,360000.0,7.7,7.71,7.69,7.7,360000.0
2012-02-21 13:40:00,7.69,7.7,7.69,7.7,430000.0,7.69,7.7,7.69,7.7,430000.0
2012-02-21 13:45:00,7.7,7.7,7.69,7.69,670000.0,7.7,7.7,7.69,7.69,670000.0
2012-02-21 13:50:00,7.69,7.69,7.69,7.69,285000.0,7.69,7.69,7.69,7.69,285000.0
2012-02-21 13:55:00,7.69,7.7,7.69,7.7,185000.0,7.69,7.7,7.69,7.7,185000.0
2012-02-21 14:00:00,7.69,7.69,7.68,7.68,425000.0,7.69,7.69,7.68,7.68,425000.0
2012-02-21 14:05:00,7.67,7.68,7.67,7.67,345000.0,7.67,7.68,7.67,7.67,345000.0
2012-02-21 14:10:00,7.67,7.67,7.65,7.66,485000.0,7.67,7.67,7.65,7.66,485000.0
2012-02-21 14:15:00,7.66,7.68,7.66,7.67,245000.0,7.66,7.68,7.66,7.67,245000.0
2012-02-21 14:20:00,7.67,7.67,7.65,7.67,85000.0,7.67,7.67,7.65,7.67,85000.0
2012-02-21 14:25:00,7.67,7.67,7.67,7.67,55000.0,7.67,7.67,7.67,7.67,55000.0
2012-02-21 14:30:00,7.67,7.68,7.67,7.68,270000.0,7.67,7.68,7.67,7.68,270000.0
2012-02-21 14:35:00,7.68,7.68,7.65,7.65,165000.0,7.68,7.68,7.65,7.65,165000.0
2012-02-21 14:40:00,7.66,7.66,7.65,7.66,245000.0,7.66,7.66,7.65,7.66,245000.0
2012-02-21 14:45:00,7.66,7.66,7.65,7.66,135000.0,7.66,7.66,7.65,7.66,135000.0
2012-02-21 14:50:00,7.66,7.66,7.65,7.65,290000.0,7.66,7.66,7.65,7.65,290000.0
2012-02-21 14:55:00,7.65,7.66,7.65,7.66,190000.0,7.65,7.66,7.65,7.66,190000.0
2012-02-21 15:00:00,7.66,7.66,7.65,7.65,335000.0,7.66,7.66,7.65,7.65,335000.0
2012-02-21 15:05:00,7.65,7.65,7.64,7.65,300000.0,7.65,7.65,7.64,7.65,300000.0
2012-02-21 15:10:00,7.65,7.66,7.64,7.66,480000.0,7.65,7.66,7.64,7.66,480000.0
2012-02-21 15:15:00,7.66,7.66,7.65,7.65,255000.0,7.66,7.66,7.65,7.65,255000.0
2012-02-21 15:20:00,7.65,7.65,7.64,7.65,315000.0,7.65,7.65,7.64,7.65,315000.0
2012-02-21 15:25:00,7.65,7.65,7.64,7.65,440000.0,7.65,7.65,7.64,7.65,440000.0
2012-02-21 15:30:00,7.65,7.65,7.64,7.64,405000.0,7.65,7.65,7.64,7.64,405000.0
2012-02-21 15:35:00,7.64,7.66,7.64,7.65,355000.0,7.64,7.66,7.64,7.65,355000.0
2012-02-21 15:40:00,7.65,7.67,7.65,7.67,335000.0,7.65,7.67,7.65,7.67,335000.0
2012-02-21 15:45:00,7.67,7.68,7.66,7.66,515000.0,7.67,7.68,7.66,7.66,515000.0
2012-02-21 15:50:00,7.66,7.67,7.65,7.67,610000.0,7.66,7.67,7.65,7.67,610000.0
2012-02-21 15:55:00,7.67,7.68,7.66,7.68,520000.0,7.67,7.68,7.66,7.68,520000.0
2012-02-22 09:30:00,7.66,7.66,7.62,7.65,860000.0,7.66,7.66,7.62,7.65,860000.0
2012-02-22 09:35:00,7.65,7.67,7.64,7.65,725000.0,7.65,7.67,7.64,7.65,725000.0
2012-02-22 09:40:00,7.64,7.66,7.64,7.65,165000.0,7.64,7.66,7.64,7.65,165000.0
2012-02-22 09:45:00,7.64,7.65,7.64,7.64,120000.0,7.64,7.65,7.64,7.64,120000.0
2012-02-22 09:50:00,7.65,7.65,7.64,7.65,290000.0,7.65,7.65,7.64,7.65,290000.0
2012-02-22 09:55:00,7.65,7.66,7.64,7.65,290000.0,7.65,7.66,7.64,7.65,290000.0
2012-02-22 10:00:00,7.65,7.66,7.64,7.66,290000.0,7.65,7.66,7.64,7.66,290000.0
2012-02-22 10:05:00,7.66,7.68,7.66,7.67,420000.0,7.66,7.68,7.66,7.67,420000.0
2012-02-22 10:10:00,7.68,7.7,7.68,7.69,380000.0,7.68,7.7,7.68,7.69,380000.0
2012-02-22 10:15:00,7.69,7.7,7.69,7.7,165000.0,7.69,7.7,7.69,7.7,165000.0
2012-02-22 10:20:00,7.7,7.71,7.69,7.7,235000.0,7.7,7.71,7.69,7.7,235000.0
2012-02-22 10:25:00,7.69,7.69,7.68,7.68,200000.0,7.69,7.69,7.68,7.68,200000.0
2012-02-22 10:30:00,7.68,7.69,7.67,7.67,380000.0,7.68,7.69,7.67,7.67,380000.0
2012-02-22 10:35:00,7.67,7.67,7.66,7.67,140000.0,7.67,7.67,7.66,7.67,140000.0
2012-02-22 10:40:00,7.67,7.67,7.67,7.67,70000.0,7.67,7.67,7.67,7.67,70000.0
2012-02-22 10:45:00,7.66,7.69,7.66,7.68,155000.0,7.66,7.69,7.66,7.68,155000.0
2012-02-22 10:50:00,7.68,7.69,7.68,7.69,95000.0,7.68,7.69,7.68,7.69,95000.0
2012-02-22 10:55:00,7.68,7.7,7.67,7.68,540000.0,7.68,7.7,7.67,7.68,540000.0
2012-02-22 11:00:00,7.67,7.69,7.67,7.68,215000.0,7.67,7.69,7.67,7.68,215000.0
2012-02-22 11:05:00,7.67,7.69,7.67,7.68,415000.0,7.67,7.69,7.67,7.68,415000.0
2012-02-22 11:10:00,7.68,7.69,7.68,7.68,110000.0,7.68,7.69,7.68,7.68,110000.0
2012-02-22 11:15:00,7.69,7.69,7.67,7.67,150000.0,7.69,7.69,7.67,7.67,150000.0
2012-02-22 11:20:00,7.67,7.68,7.67,7.68,130000.0,7.67,7.68,7.67,7.68,130000.0
2012-02-22 11:25:00,7.68,7.68,7.67,7.67,65000.0,7.68,7.68,7.67,7.67,65000.0
2012-02-22 11:30:00,7.67,7.68,7.66,7.66,250000.0,7.67,7.68,7.66,7.66,250000.0
2012-02-22 11:35:00,7.66,7.68,7.66,7.68,420000.0,7.66,7.68,7.66,7.68,420000.0
2012-02-22 11:40:00,7.68,7.68,7.66,7.67,190000.0,7.68,7.68,7.66,7.67,190000.0
2012-02-22 11:45:00,7.67,7.68,7.67,7.67,265000.0,7.67,7.68,7.67,7.67,265000.0
2012-02-22 11:50:00,7.67,7.67,7.66,7.67,205000.0,7.67,7.67,7.66,7.67,205000.0
2012-02-22 11:55:00,7.66,7.67,7.64,7.64,815000.0,7.66,7.67,7.64,7.64,815000.0
2012-02-22 12:00:00,7.65,7.65,7.64,7.64,230000.0,7.65,7.65,7.64,7.64,230000.0
2012-02-22 12:05:00,7.64,7.64,7.64,7.64,85000.0,7.64,7.64,7.64,7.64,85000.0
2012-02-22 12:10:00,7.64,7.64,7.64,7.64,105000.0,7.64,7.64,7.64,7.64,105000.0
2012-02-22 12:15:00,7.64,7.64,7.64,7.64,40000.0,7.64,7.64,7.64,7.64,40000.0
2012-02-22 12:20:00,7.64,7.65,7.64,7.64,130000.0,7.64,7.65,7.64,7.64,130000.0
2012-02-22 12:25:00,7.64,7.65,7.64,7.65,95000.0,7.64,7.65,7.64,7.65,95000.0
2012-02-22 12:30:00,7.66,7.66,7.65,7.65,25000.0,7.66,7.66,7.65,7.65,25000.0
2012-02-22 12:35:00,7.65,7.66,7.65,7.66,65000.0,7.65,7.66,7.65,7.66,65000.0
2012-02-22 12:40:00,7.66,7.66,7.65,7.65,30000.0,7.66,7.66,7.65,7.65,30000.0
2012-02-22 12:45:00,7.65,7.66,7.65,7.66,65000.0,7.65,7.66,7.65,7.66,65000.0
2012-02-22 12:50:00,7.65,7.66,7.65,7.66,140000.0,7.65,7.66,7.65,7.66,140000.0
2012-02-22 12:55:00,7.66,7.66,7.66,7.66,165000.0,7.66,7.66,7.66,7.66,165000.0
2012-02-22 13:00:00,7.65,7.66,7.65,7.66,80000.0,7.65,7.66,7.65,7.66,80000.0
2012-02-22 13:05:00,7.66,7.66,7.66,7.66,80000.0,7.66,7.66,7.66,7.66,80000.0
2012-02-22 13:10:00,7.66,7.66,7.66,7.66,85000.0,7.66,7.66,7.66,7.66,85000.0
2012-02-22 13:15:00,7.66,7.66,7.65,7.66,75000.0,7.66,7.66,7.65,7.66,75000.0
2012-02-22 13:20:00,7.66,7.66,7.65,7.65,50000.0,7.66,7.66,7.65,7.65,50000.0
2012-02-22 13:25:00,7.66,7.68,7.66,7.67,850000.0,7.66,7.68,7.66,7.67,850000.0
2012-02-22 13:30:00,7.67,7.68,7.67,7.68,60000.0,7.67,7.68,7.67,7.68,60000.0
2012-02-22 13:35:00,7.67,7.68,7.67,7.68,80000.0,7.67,7.68,7.67,7.68,80000.0
2012-02-22 13:40:00,7.68,7.68,7.67,7.67,55000.0,7.68,7.68,7.67,7.67,55000.0
2012-02-22 13:45:00,7.68,7.68,7.68,7.68,180000.0,7.68,7.68,7.68,7.68,180000.0
2012-02-22 13:50:00,7.68,7.68,7.68,7.68,195000.0,7.68,7.68,7.68,7.68,195000.0
2012-02-22 13:55:00,7.68,7.68,7.67,7.68,40000.0,7.68,7.68,7.67,7.68,40000.0
2012-02-22 14:00:00,7.68,7.68,7.67,7.68,20000.0,7.68,7.68,7.67,7.68,20000.0
2012-02-22 14:05:00,7.67,7.68,7.67,7.68,170000.0,7.67,7.68,7.67,7.68,170000.0
2012-02-22 14:10:00,7.68,7.68,7.67,7.68,250000.0,7.68,7.68,7.67,7.68,250000.0
2012-02-22 14:15:00,7.68,7.69,7.68,7.68,110000.0,7.68,7.69,7.68,7.68,110000.0
2012-02-22 14:20:00,7.68,7.68,7.68,7.68,185000.0,7.68,7.68,7.68,7.68,185000.0
2012-02-22 14:25:00,7.68,7.68,7.67,7.68,65000.0,7.68,7.68,7.67,7.68,65000.0
2012-02-22 14:30:00,7.67,7.67,7.67,7.67,35000.0,7.67,7.67,7.67,7.67,35000.0
2012-02-22 14:35:00,7.67,7.68,7.67,7.67,60000.0,7.67,7.68,7.67,7.67,60000.0
2012-02-22 14:40:00,7.67,7.68,7.67,7.68,515000.0,7.67,7.68,7.67,7.68,515000.0
2012-02-22 14:45:00,7.68,7.68,7.67,7.67,75000.0,7.68,7.68,7.67,7.67,75000.0
2012-02-22 14:50:00,7.67,7.68,7.67,7.68,125000.0,7.67,7.68,7.67,7.68,125000.0
2012-02-22 14:55:00,7.68,7.68,7.67,7.68,130000.0,7.68,7.68,7.67,7.68,130000.0
2012-02-22 15:00:00,7.68,7.68,7.67,7.68,145000.0,7.68,7.68,7.67,7.68,145000.0
2012-02-22 15:05:00,7.68,7.68,7.68,7.68,45000.0,7.68,7.68,7.68,7.68,45000.0
2012-02-22 15:10:00,7.68,7.72,7.68,7.72,610000.0,7.68,7.72,7.68,7.72,610000.0
2012-02-22 15:15:00,7.72,7.72,7.7,7.7,455000.0,7.72,7.72,7.7,7.7,455000.0
2012-02-22 15:20:00,7.7,7.72,7.69,7.72,630000.0,7.7,7.72,7.69,7.72,630000.0
2012-02-22 15:25:00,7.72,7.73,7.71,7.72,420000.0,7.72,7.73,7.71,7.72,420000.0
2012-02-22 15:30:00,7.72,7.72,7.71,7.72,345000.0,7.72,7.72,7.71,7.72,345000.0
2012-02-22 15:35:00,7.72,7.73,7.72,7.73,815000.0,7.72,7.73,7.72,7.73,815000.0
2012-02-22 15:40:00,7.73,7.73,7.73,7.73,680000.0,7.73,7.73,7.73,7.73,680000.0
2012-02-22 15:45:00,7.72,7.72,7.7,7.71,620000.0,7.72,7.72,7.7,7.71,620000.0
2012-02-22 15:50:00,7.71,7.71,7.7,7.7,200000.0,7.71,7.71,7.7,7.7,200000.0
2012-02-22 15:55:00,7.7,7.71,7.7,7.71,570000.0,7.7,7.71,7.7,7.71,570000.0
2012-02-23 09:30:00,7.67,7.7,7.67,7.7,595000.0,7.67,7.7,7.67,7.7,595000.0
2012-02-23 09:35:00,7.71,7.72,7.69,7.72,500000.0,7.71,7.72,7.69,7.72,500000.0
2012-02-23 09:40:00,7.72,7.72,7.69,7.69,315000.0,7.72,7.72,7.69,7.69,315000.0
2012-02-23 09:45:00,7.7,7.73,7.7,7.72,260000.0,7.7,7.73,7.7,7.72,260000.0
2012-02-23 09:50:00,7.71,7.73,7.71,7.72,175000.0,7.71,7.73,7.71,7.72,175000.0
2012-02-23 09:55:00,7.72,7.73,7.71,7.71,135000.0,7.72,7.73,7.71,7.71,135000.0
2012-02-23 10:00:00,7.71,7.72,7.71,7.72,175000.0,7.71,7.72,7.71,7.72,175000.0
2012-02-23 10:05:00,7.71,7.71,7.71,7.71,115000.0,7.71,7.71,7.71,7.71,115000.0
2012-02-23 10:10:00,7.71,7.72,7.71,7.71,95000.0,7.71,7.72,7.71,7.71,95000.0
2012-02-23 10:15:00,7.71,7.71,7.71,7.71,125000.0,7.71,7.71,7.71,7.71,125000.0
2012-02-23 10:20:00,7.71,7.71,7.68,7.68,500000.0,7.71,7.71,7.68,7.68,500000.0
2012-02-23 10:25:00,7.68,7.7,7.68,7.69,430000.0,7.68,7.7,7.68,7.69,430000.0
2012-02-23 10:30:00,7.68,7.7,7.68,7.69,230000.0,7.68,7.7,7.68,7.69,230000.0
2012-02-23 10:35:00,7.69,7.71,7.69,7.7,155000.0,7.69,7.71,7.69,7.7,155000.0
2012-02-23 10:40:00,7.7,7.72,7.7,7.71,225000.0,7.7,7.72,7.7,7.71,225000.0
2012-02-23 10:45:00,7.7,7.71,7.7,7.71,100000.0,7.7,7.71,7.7,7.71,100000.0
2012-02-23 10:50:00,7.71,7.72,7.71,7.72,210000.0,7.71,7.72,7.71,7.72,210000.0
2012-02-23 10:55:00,7.72,7.72,7.7,7.7,295000.0,7.72,7.72,7.7,7.7,295000.0
2012-02-23 11:00:00,7.7,7.7,7.69,7.69,225000.0,7.7,7.7,7.69,7.69,225000.0
2012-02-23 11:05:00,7.69,7.71,7.69,7.71,135000.0,7.69,7.71,7.69,7.71,135000.0
2012-02-23 11:10:00,7.71,7.72,7.71,7.72,210000.0,7.71,7.72,7.71,7.72,210000.0
2012-02-23 11:15:00,7.72,7.72,7.71,7.71,170000.0,7.72,7.72,7.71,7.71,170000.0
2012-02-23 11:20:00,7.71,7.71,7.71,7.71,95000.0,7.71,7.71,7.71,7.71,95000.0
2012-02-23 11:25:00,7.71,7.71,7.7,7.7,470000.0,7.71,7.71,7.7,7.7,470000.0
2012-02-23 11:30:00,7.7,7.71,7.7,7.71,205000.0,7.7,7.71,7.7,7.71,205000.0
2012-02-23 11:35:00,7.72,7.72,7.71,7.71,280000.0,7.72,7.72,7.71,7.71,280000.0
2012-02-23 11:40:00,7.71,7.71,7.71,7.71,60000.0,7.71,7.71,7.71,7.71,60000.0
2012-02-23 11:45:00,7.71,7.71,7.71,7.71,85000.0,7.71,7.71,7.71,7.71,85000.0
2012-02-23 11:50:00,7.71,7.72,7.71,7.71,150000.0,7.71,7.72,7.71,7.71,150000.0
2012-02-23 11:55:00,7.71,7.71,7.71,7.71,70000.0,7.71,7.71,7.71,7.71,70000.0
2012-02-23 12:00:00,7.71,7.71,7.7,7.71,125000.0,7.71,7.71,7.7,7.71,125000.0
2012-02-23 12:05:00,7.71,7.71,7.71,7.71,40000.0,7.71,7.71,7.71,7.71,40000.0
2012-02-23 12:10:00,7.71,7.71,7.71,7.71,120000.0,7.71,7.71,7.71,7.71,120000.0
2012-02-23 12:15:00,7.71,7.71,7.71,7.71,125000.0,7.71,7.71,7.71,7.71,125000.0
2012-02-23 12:20:00,7.71,7.72,7.71,7.71,210000.0,7.71,7.72,7.71,7.71,210000.0
2012-02-23 12:25:00,7.72,7.72,7.71,7.71,80000.0,7.72,7.72,7.71,7.71,80000.0
2012-02-23 12:30:00,7.71,7.72,7.7,7.7,310000.0,7.71,7.72,7.7,7.7,310000.0
2012-02-23 12:35:00,7.7,7.71,7.7,7.71,75000.0,7.7,7.71,7.7,7.71,75000.0
2012-02-23 12:40:00,7.71,7.71,7.71,7.71,35000.0,7.71,7.71,7.71,7.71,35000.0
2012-02-23 12:45:00,7.71,7.71,7.71,7.71,105000.0,7.71,7.71,7.71,7.71,105000.0
2012-02-23 12:50:00,7.71,7.71,7.71,7.71,65000.0,7.71,7.71,7.71,7.71,65000.0
2012-02-23 12:55:00,7.71,7.72,7.71,7.72,85000.0,7.71,7.72,7.71,7.72,85000.0
2012-02-23 13:00:00,7.71,7.71,7.71,7.71,50000.0,7.71,7.71,7.71,7.71,50000.0
2012-02-23 13:05:00,7.71,7.71,7.71,7.71,15000.0,7.71,7.71,7.71,7.71,15000.0
2012-02-23 13:10:00,7.71,7.72,7.71,7.71,70000.0,7.71,7.72,7.71,7.71,70000.0
2012-02-23 13:15:00,7.71,7.72,7.71,7.72,140000.0,7.71,7.72,7.71,7.72,140000.0
2012-02-23 13:20:00,7.72,7.72,7.71,7.72,70000.0,7.72,7.72,7.71,7.72,70000.0
2012-02-23 13:25:00,7.72,7.72,7.71,7.72,160000.0,7.72,7.72,7.71,7.72,160000.0
2012-02-23 13:30:00,7.71,7.71,7.7,7.71,235000.0,7.71,7.71,7.7,7.71,235000.0
2012-02-23 13:35:00,7.71,7.72,7.71,7.72,60000.0,7.71,7.72,7.71,7.72,60000.0
2012-02-23 13:40:00,7.72,7.72,7.71,7.71,195000.0,7.72,7.72,7.71,7.71,195000.0
2012-02-23 13:45:00,7.72,7.72,7.71,7.72,95000.0,7.72,7.72,7.71,7.72,95000.0
2012-02-23 13:50:00,7.72,7.72,7.72,7.72,120000.0,7.72,7.72,7.72,7.72,120000.0
2012-02-23 13:55:00,7.72,7.72,7.71,7.71,95000.0,7.72,7.72,7.71,7.71,95000.0
2012-02-23 14:00:00,7.71,7.71,7.71,7.71,75000.0,7.71,7.71,7.71,7.71,75000.0
2012-02-23 14:05:00,7.71,7.72,7.71,7.71,70000.0,7.71,7.72,7.71,7.71,70000.0
2012-02-23 14:10:00,7.71,7.72,7.71,7.71,80000.0,7.71,7.72,7.71,7.71,80000.0
2012-02-23 14:15:00,7.71,7.71,7.71,7.71,80000.0,7.71,7.71,7.71,7.71,80000.0
2012-02-23 14:20:00,7.71,7.71,7.7,7.7,315000.0,7.71,7.71,7.7,7.7,315000.0
2012-02-23 14:25:00,7.7,7.72,7.7,7.71,375000.0,7.7,7.72,7.7,7.71,375000.0
2012-02-23 14:30:00,7.71,7.71,7.71,7.71,25000.0,7.71,7.71,7.71,7.71,25000.0
2012-02-23 14:35:00,7.72,7.72,7.72,7.72,135000.0,7.72,7.72,7.72,7.72,135000.0
2012-02-23 14:40:00,7.72,7.72,7.72,7.72,170000.0,7.72,7.72,7.72,7.72,170000.0
2012-02-23 14:45:00,7.72,7.73,7.72,7.72,140000.0,7.72,7.73,7.72,7.72,140000.0
2012-02-23 14:50:00,7.72,7.73,7.72,7.72,95000.0,7.72,7.73,7.72,7.72,95000.0
2012-02-23 14:55:00,7.72,7.73,7.72,7.73,100000.0,7.72,7.73,7.72,7.73,100000.0
2012-02-23 15:00:00,7.73,7.73,7.72,7.73,255000.0,7.73,7.73,7.72,7.73,255000.0
2012-02-23 15:05:00,7.73,7.74,7.73,7.73,280000.0,7.73,7.74,7.73,7.73,280000.0
2012-02-23 15:10:00,7.73,7.74,7.72,7.73,145000.0,7.73,7.74,7.72,7.73,145000.0
2012-02-23 15:15:00,7.73,7.74,7.73,7.74,615000.0,7.73,7.74,7.73,7.74,615000.0
2012-02-23 15:20:00,7.74,7.74,7.74,7.74,210000.0,7.74,7.74,7.74,7.74,210000.0
2012-02-23 15:25:00,7.74,7.75,7.74,7.74,620000.0,7.74,7.75,7.74,7.74,620000.0
2012-02-23 15:30:00,7.75,7.75,7.75,7.75,310000.0,7.75,7.75,7.75,7.75,310000.0
2012-02-23 15:35:00,7.75,7.75,7.74,7.74,125000.0,7.75,7.75,7.74,7.74,125000.0
2012-02-23 15:40:00,7.75,7.75,7.74,7.75,470000.0,7.75,7.75,7.74,7.75,470000.0
2012-02-23 15:45:00,7.74,7.75,7.73,7.74,290000.0,7.74,7.75,7.73,7.74,290000.0
2012-02-23 15:50:00,7.74,7.76,7.74,7.74,750000.0,7.74,7.76,7.74,7.74,750000.0
2012-02-23 15:55:00,7.74,7.75,7.73,7.74,670000.0,7.74,7.75,7.73,7.74,670000.0
2012-02-24 09:30:00,7.76,7.76,7.7,7.7,965000.0,7.76,7.76,7.7,7.7,965000.0
2012-02-24 09:35:00,7.7,7.73,7.7,7.72,540000.0,7.7,7.73,7.7,7.72,540000.0
2012-02-24 09:40:00,7.72,7.72,7.71,7.72,65000.0,7.72,7.72,7.71,7.72,65000.0
2012-02-24 09:45:00,7.72,7.72,7.71,7.72,145000.0,7.72,7.72,7.71,7.72,145000.0
2012-02-24 09:50:00,7.71,7.71,7.7,7.7,410000.0,7.71,7.71,7.7,7.7,410000.0
2012-02-24 09:55:00,7.71,7.71,7.7,7.7,385000.0,7.71,7.71,7.7,7.7,385000.0
2012-02-24 10:00:00,7.7,7.71,7.7,7.71,715000.0,7.7,7.71,7.7,7.71,715000.0
2012-02-24 10:05:00,7.71,7.71,7.71,7.71,265000.0,7.71,7.71,7.71,7.71,265000.0
2012-02-24 10:10:00,7.71,7.73,7.71,7.72,520000.0,7.71,7.73,7.71,7.72,520000.0
2012-02-24 10:15:00,7.72,7.72,7.71,7.72,155000.0,7.72,7.72,7.71,7.72,155000.0
2012-02-24 10:20:00,7.71,7.72,7.71,7.71,95000.0,7.71,7.72,7.71,7.71,95000.0
2012-02-24 10:25:00,7.71,7.72,7.71,7.72,140000.0,7.71,7.72,7.71,7.72,140000.0
2012-02-24 10:30:00,7.73,7.73,7.72,7.72,140000.0,7.73,7.73,7.72,7.72,140000.0
2012-02-24 10:35:00,7.72,7.72,7.71,7.71,115000.0,7.72,7.72,7.71,7.71,115000.0
2012-02-24 10:40:00,7.71,7.71,7.71,7.71,100000.0,7.71,7.71,7.71,7.71,100000.0
2012-02-24 10:45:00,7.71,7.71,7.71,7.71,85000.0,7.71,7.71,7.71,7.71,85000.0
2012-02-24 10:50:00,7.71,7.71,7.7,7.71,90000.0,7.71,7.71,7.7,7.71,90000.0
2012-02-24 10:55:00,7.71,7.72,7.71,7.72,95000.0,7.71,7.72,7.71,7.72,95000.0
2012-02-24 11:00:00,7.71,7.72,7.71,7.72,85000.0,7.71,7.72,7.71,7.72,85000.0
2012-02-24 11:05:00,7.72,7.73,7.72,7.73,25000.0,7.72,7.73,7.72,7.73,25000.0
2012-02-24 11:10:00,7.73,7.74,7.73,7.73,125000.0,7.73,7.74,7.73,7.73,125000.0
2012-02-24 11:15:00,7.73,7.73,7.73,7.73,50000.0,7.73,7.73,7.73,7.73,50000.0
2012-02-24 11:20:00,7.73,7.73,7.72,7.72,50000.0,7.73,7.73,7.72,7.72,50000.0
2012-02-24 11:25:00,7.72,7.72,7.72,7.72,70000.0,7.72,7.72,7.72,7.72,70000.0
2012-02-24 11:30:00,7.72,7.73,7.72,7.73,70000.0,7.72,7.73,7.72,7.73,70000.0
2012-02-24 11:35:00,7.73,7.73,7.73,7.73,55000.0,7.73,7.73,7.73,7.73,55000.0
2012-02-24 11:40:00,7.73,7.74,7.73,7.74,65000.0,7.73,7.74,7.73,7.74,65000.0
2012-02-24 11:45:00,7.73,7.74,7.73,7.74,170000.0,7.73,7.74,7.73,7.74,170000.0
2012-02-24 11:50:00,7.73,7.74,7.73,7.73,100000.0,7.73,7.74,7.73,7.73,100000.0
2012-02-24 11:55:00,7.73,7.73,7.73,7.73,30000.0,7.73,7.73,7.73,7.73,30000.0
2012-02-24 12:00:00,7.73,7.74,7.73,7.73,50000.0,7.73,7.74,7.73,7.73,50000.0
2012-02-24 12:05:00,7.73,7.73,7.73,7.73,40000.0,7.73,7.73,7.73,7.73,40000.0
2012-02-24 12:10:00,7.72,7.73,7.72,7.73,70000.0,7.72,7.73,7.72,7.73,70000.0
2012-02-24 12:15:00,7.74,7.74,7.74,7.74,80000.0,7.74,7.74,7.74,7.74,80000.0
2012-02-24 12:20:00,7.74,7.74,7.73,7.73,120000.0,7.74,7.74,7.73,7.73,120000.0
2012-02-24 12:25:00,7.72,7.73,7.72,7.73,210000.0,7.72,7.73,7.72,7.73,210000.0
2012-02-24 12:30:00,7.73,7.73,7.72,7.72,80000.0,7.73,7.73,7.72,7.72,80000.0
2012-02-24 12:35:00,7.72,7.72,7.72,7.72,240000.0,7.72,7.72,7.72,7.72,240000.0
2012-02-24 12:40:00,7.72,7.72,7.72,7.72,85000.0,7.72,7.72,7.72,7.72,85000.0
2012-02-24 12:45:00,7.72,7.73,7.72,7.73,115000.0,7.72,7.73,7.72,7.73,115000.0
2012-02-24 12:50:00,7.73,7.73,7.72,7.73,80000.0,7.73,7.73,7.72,7.73,80000.0
2012-02-24 12:55:00,7.72,7.72,7.72,7.72,25000.0,7.72,7.72,7.72,7.72,25000.0
2012-02-24 13:00:00,7.72,7.73,7.72,7.73,55000.0,7.72,7.73,7.72,7.73,55000.0
2012-02-24 13:05:00,7.73,7.73,7.72,7.72,140000.0,7.73,7.73,7.72,7.72,140000.0
2012-02-24 13:10:00,7.72,7.73,7.72,7.73,75000.0,7.72,7.73,7.72,7.73,75000.0
2012-02-24 13:15:00,7.73,7.73,7.73,7.73,135000.0,7.73,7.73,7.73,7.73,135000.0
2012-02-24 13:20:00,7.73,7.73,7.72,7.72,235000.0,7.73,7.73,7.72,7.72,235000.0
2012-02-24 13:25:00,7.73,7.73,7.72,7.72,345000.0,7.73,7.73,7.72,7.72,345000.0
2012-02-24 13:30:00,7.72,7.74,7.72,7.73,765000.0,7.72,7.74,7.72,7.73,765000.0
2012-02-24 13:35:00,7.73,7.73,7.72,7.72,50000.0,7.73,7.73,7.72,7.72,50000.0
2012-02-24 13:40:00,7.72,7.73,7.72,7.72,55000.0,7.72,7.73,7.72,7.72,55000.0
2012-02-24 13:45:00,7.72,7.72,7.72,7.72,25000.0,7.72,7.72,7.72,7.72,25000.0
2012-02-24 13:50:00,7.72,7.73,7.72,7.73,120000.0,7.72,7.73,7.72,7.73,120000.0
2012-02-24 13:55:00,7.73,7.73,7.73,7.73,125000.0,7.73,7.73,7.73,7.73,125000.0
2012-02-24 14:00:00,7.73,7.74,7.73,7.73,80000.0,7.73,7.74,7.73,7.73,80000.0
2012-02-24 14:05:00,7.73,7.73,7.73,7.73,80000.0,7.73,7.73,7.73,7.73,80000.0
2012-02-24 14:10:00,7.73,7.73,7.73,7.73,30000.0,7.73,7.73,7.73,7.73,30000.0
2012-02-24 14:15:00,7.73,7.73,7.72,7.72,75000.0,7.73,7.73,7.72,7.72,75000.0
2012-02-24 14:20:00,7.73,7.73,7.72,7.72,165000.0,7.73,7.73,7.72,7.72,165000.0
2012-02-24 14:25:00,7.72,7.73,7.72,7.72,205000.0,7.72,7.73,7.72,7.72,205000.0
2012-02-24 14:30:00,7.72,7.72,7.71,7.72,135000.0,7.72,7.72,7.71,7.72,135000.0
2012-02-24 14:35:00,7.72,7.73,7.72,7.73,170000.0,7.72,7.73,7.72,7.73,170000.0
2012-02-24 14:40:00,7.73,7.73,7.72,7.72,50000.0,7.73,7.73,7.72,7.72,50000.0
2012-02-24 14:45:00,7.72,7.72,7.72,7.72,40000.0,7.72,7.72,7.72,7.72,40000.0
2012-02-24 14:50:00,7.72,7.73,7.72,7.72,50000.0,7.72,7.73,7.72,7.72,50000.0
2012-02-24 14:55:00,7.73,7.73,7.72,7.73,145000.0,7.73,7.73,7.72,7.73,145000.0
2012-02-24 15:00:00,7.73,7.74,7.73,7.74,230000.0,7.73,7.74,7.73,7.74,230000.0
2012-02-24 15:05:00,7.73,7.75,7.73,7.75,660000.0,7.73,7.75,7.73,7.75,660000.0
2012-02-24 15:10:00,7.74,7.75,7.73,7.74,445000.0,7.74,7.75,7.73,7.74,445000.0
2012-02-24 15:15:00,7.74,7.75,7.74,7.75,70000.0,7.74,7.75,7.74,7.75,70000.0
2012-02-24 15:20:00,7.75,7.76,7.75,7.76,305000.0,7.75,7.76,7.75,7.76,305000.0
2012-02-24 15:25:00,7.75,7.76,7.75,7.75,200000.0,7.75,7.76,7.75,7.75,200000.0
2012-02-24 15:30:00,7.75,7.75,7.74,7.75,285000.0,7.75,7.75,7.74,7.75,285000.0
2012-02-24 15:35:00,7.75,7.75,7.75,7.75,225000.0,7.75,7.75,7.75,7.75,225000.0
2012-02-24 15:40:00,7.75,7.75,7.74,7.75,345000.0,7.75,7.75,7.74,7.75,345000.0
2012-02-24 15:45:00,7.75,7.75,7.74,7.74,495000.0,7.75,7.75,7.74,7.74,495000.0
2012-02-24 15:50:00,7.74,7.74,7.74,7.74,360000.0,7.74,7.74,7.74,7.74,360000.0
2012-02-24 15:55:00,7.73,7.76,7.73,7.75,780000.0,7.73,7.76,7.73,7.75,780000.0
2012-02-27 09:30:00,7.72,7.72,7.7,7.72,590000.0,7.72,7.72,7.7,7.72,590000.0
2012-02-27 09:35:00,7.72,7.74,7.72,7.73,465000.0,7.72,7.74,7.72,7.73,465000.0
2012-02-27 09:40:00,7.73,7.73,7.71,7.71,245000.0,7.73,7.73,7.71,7.71,245000.0
2012-02-27 09:45:00,7.72,7.74,7.72,7.74,500000.0,7.72,7.74,7.72,7.74,500000.0
2012-02-27 09:50:00,7.74,7.75,7.74,7.74,350000.0,7.74,7.75,7.74,7.74,350000.0
2012-02-27 09:55:00,7.74,7.74,7.73,7.74,225000.0,7.74,7.74,7.73,7.74,225000.0
2012-02-27 10:00:00,7.74,7.76,7.74,7.75,660000.0,7.74,7.76,7.74,7.75,660000.0
2012-02-27 10:05:00,7.74,7.75,7.74,7.75,195000.0,7.74,7.75,7.74,7.75,195000.0
2012-02-27 10:10:00,7.75,7.75,7.73,7.74,275000.0,7.75,7.75,7.73,7.74,275000.0
2012-02-27 10:15:00,7.74,7.74,7.73,7.74,325000.0,7.74,7.74,7.73,7.74,325000.0
2012-02-27 10:20:00,7.74,7.74,7.73,7.74,170000.0,7.74,7.74,7.73,7.74,170000.0
2012-02-27 10:25:00,7.74,7.74,7.73,7.73,170000.0,7.74,7.74,7.73,7.73,170000.0
2012-02-27 10:30:00,7.73,7.74,7.73,7.73,370000.0,7.73,7.74,7.73,7.73,370000.0
2012-02-27 10:35:00,7.74,7.74,7.74,7.74,95000.0,7.74,7.74,7.74,7.74,95000.0
2012-02-27 10:40:00,7.74,7.74,7.74,7.74,195000.0,7.74,7.74,7.74,7.74,195000.0
2012-02-27 10:45:00,7.74,7.74,7.73,7.74,110000.0,7.74,7.74,7.73,7.74,110000.0
2012-02-27 10:50:00,7.73,7.74,7.73,7.74,35000.0,7.73,7.74,7.73,7.74,35000.0
2012-02-27 10:55:00,7.74,7.74,7.74,7.74,85000.0,7.74,7.74,7.74,7.74,85000.0
2012-02-27 11:00:00,7.74,7.75,7.74,7.75,225000.0,7.74,7.75,7.74,7.75,225000.0
2012-02-27 11:05:00,7.75,7.76,7.75,7.76,65000.0,7.75,7.76,7.75,7.76,65000.0
2012-02-27 11:10:00,7.76,7.76,7.75,7.76,75000.0,7.76,7.76,7.75,7.76,75000.0
2012-02-27 11:15:00,7.75,7.76,7.74,7.75,285000.0,7.75,7.76,7.74,7.75,285000.0
2012-02-27 11:20:00,7.75,7.76,7.75,7.76,250000.0,7.75,7.76,7.75,7.76,250000.0
2012-02-27 11:25:00,7.76,7.76,7.75,7.75,65000.0,7.76,7.76,7.75,7.75,65000.0
2012-02-27 11:30:00,7.75,7.76,7.75,7.76,210000.0,7.75,7.76,7.75,7.76,210000.0
2012-02-27 11:35:00,7.75,7.76,7.75,7.75,235000.0,7.75,7.76,7.75,7.75,235000.0
2012-02-27 11:40:00,7.76,7.76,7.75,7.75,155000.0,7.76,7.76,7.75,7.75,155000.0
2012-02-27 11:45:00,7.75,7.76,7.75,7.76,95000.0,7.75,7.76,7.75,7.76,95000.0
2012-02-27 11:50:00,7.76,7.76,7.75,7.75,100000.0,7.76,7.76,7.75,7.75,100000.0
2012-02-27 11:55:00,7.75,7.75,7.75,7.75,80000.0,7.75,7.75,7.75,7.75,80000.0
2012-02-27 12:00:00,7.75,7.75,7.75,7.75,95000.0,7.75,7.75,7.75,7.75,95000.0
2012-02-27 12:05:00,7.75,7.76,7.75,7.75,60000.0,7.75,7.76,7.75,7.75,60000.0
2012-02-27 12:10:00,7.75,7.75,7.75,7.75,145000.0,7.75,7.75,7.75,7.75,145000.0
2012-02-27 12:15:00,7.75,7.75,7.75,7.75,40000.0,7.75,7.75,7.75,7.75,40000.0
2012-02-27 12:20:00,7.75,7.75,7.74,7.75,110000.0,7.75,7.75,7.74,7.75,110000.0
2012-02-27 12:25:00,7.75,7.75,7.75,7.75,5000.0,7.75,7.75,7.75,7.75,5000.0
2012-02-27 12:30:00,7.75,7.75,7.75,7.75,115000.0,7.75,7.75,7.75,7.75,115000.0
2012-02-27 12:35:00,7.75,7.77,7.75,7.76,690000.0,7.75,7.77,7.75,7.76,690000.0
2012-02-27 12:40:00,7.76,7.76,7.76,7.76,45000.0,7.76,7.76,7.76,7.76,45000.0
2012-02-27 12:45:00,7.76,7.76,7.75,7.75,95000.0,7.76,7.76,7.75,7.75,95000.0
2012-02-27 12:50:00,7.76,7.77,7.76,7.76,110000.0,7.76,7.77,7.76,7.76,110000.0
2012-02-27 12:55:00,7.76,7.76,7.75,7.76,45000.0,7.76,7.76,7.75,7.76,45000.0
2012-02-27 13:00:00,7.75,7.76,7.75,7.76,80000.0,7.75,7.76,7.75,7.76,80000.0
2012-02-27 13:05:00,7.75,7.76,7.75,7.75,115000.0,7.75,7.76,7.75,7.75,115000.0
2012-02-27 13:10:00,7.75,7.75,7.75,7.75,95000.0,7.75,7.75,7.75,7.75,95000.0
2012-02-27 13:15:00,7.75,7.76,7.75,7.76,30000.0,7.75,7.76,7.75,7.76,30000.0
2012-02-27 13:20:00,7.76,7.76,7.76,7.76,20000.0,7.76,7.76,7.76,7.76,20000.0
2012-02-27 13:25:00,7.76,7.76,7.75,7.75,85000.0,7.76,7.76,7.75,7.75,85000.0
2012-02-27 13:30:00,7.75,7.75,7.75,7.75,65000.0,7.75,7.75,7.75,7.75,65000.0
2012-02-27 13:35:00,7.75,7.75,7.75,7.75,65000.0,7.75,7.75,7.75,7.75,65000.0
2012-02-27 13:40:00,7.75,7.75,7.75,7.75,25000.0,7.75,7.75,7.75,7.75,25000.0
2012-02-27 13:45:00,7.75,7.75,7.74,7.74,185000.0,7.75,7.75,7.74,7.74,185000.0
2012-02-27 13:50:00,7.74,7.75,7.74,7.74,235000.0,7.74,7.75,7.74,7.74,235000.0
2012-02-27 13:55:00,7.75,7.75,7.75,7.75,35000.0,7.75,7.75,7.75,7.75,35000.0
2012-02-27 14:00:00,7.75,7.75,7.75,7.75,70000.0,7.75,7.75,7.75,7.75,70000.0
2012-02-27 14:05:00,7.75,7.75,7.75,7.75,40000.0,7.75,7.75,7.75,7.75,40000.0
2012-02-27 14:10:00,7.75,7.76,7.75,7.75,145000.0,7.75,7.76,7.75,7.75,145000.0
2012-02-27 14:15:00,7.75,7.75,7.75,7.75,105000.0,7.75,7.75,7.75,7.75,105000.0
2012-02-27 14:20:00,7.75,7.76,7.75,7.76,120000.0,7.75,7.76,7.75,7.76,120000.0
2012-02-27 14:25:00,7.76,7.77,7.76,7.77,230000.0,7.76,7.77,7.76,7.77,230000.0
2012-02-27 14:30:00,7.77,7.78,7.77,7.78,260000.0,7.77,7.78,7.77,7.78,260000.0
2012-02-27 14:35:00,7.78,7.79,7.78,7.78,235000.0,7.78,7.79,7.78,7.78,235000.0
2012-02-27 14:40:00,7.79,7.79,7.78,7.78,185000.0,7.79,7.79,7.78,7.78,185000.0
2012-02-27 14:45:00,7.78,7.78,7.78,7.78,90000.0,7.78,7.78,7.78,7.78,90000.0
2012-02-27 14:50:00,7.78,7.79,7.78,7.78,30000.0,7.78,7.79,7.78,7.78,30000.0
2012-02-27 14:55:00,7.79,7.8,7.79,7.8,695000.0,7.79,7.8,7.79,7.8,695000.0
2012-02-27 15:00:00,7.8,7.81,7.8,7.8,570000.0,7.8,7.81,7.8,7.8,570000.0
2012-02-27 15:05:00,7.8,7.81,7.8,7.81,805000.0,7.8,7.81,7.8,7.81,805000.0
2012-02-27 15:10:00,7.8,7.81,7.8,7.8,375000.0,7.8,7.81,7.8,7.8,375000.0
2012-02-27 15:15:00,7.8,7.8,7.78,7.79,460000.0,7.8,7.8,7.78,7.79,460000.0
2012-02-27 15:20:00,7.78,7.8,7.78,7.8,450000.0,7.78,7.8,7.78,7.8,450000.0
2012-02-27 15:25:00,7.8,7.8,7.79,7.8,230000.0,7.8,7.8,7.79,7.8,230000.0
2012-02-27 15:30:00,7.8,7.8,7.79,7.79,325000.0,7.8,7.8,7.79,7.79,325000.0
2012-02-27 15:35:00,7.8,7.8,7.78,7.79,315000.0,7.8,7.8,7.78,7.79,315000.0
2012-02-27 15:40:00,7.79,7.8,7.79,7.8,320000.0,7.79,7.8,7.79,7.8,320000.0
2012-02-27 15:45:00,7.79,7.79,7.78,7.78,360000.0,7.79,7.79,7.78,7.78,360000.0
2012-02-27 15:50:00,7.78,7.79,7.78,7.78,395000.0,7.78,7.79,7.78,7.78,395000.0
2012-02-27 15:55:00,7.78,7.79,7.78,7.78,270000.0,7.78,7.79,7.78,7.78,270000.0
2012-02-28 09:30:00,7.79,7.8,7.75,7.77,880000.0,7.79,7.8,7.75,7.77,880000.0
2012-02-28 09:35:00,7.77,7.78,7.77,7.77,315000.0,7.77,7.78,7.77,7.77,315000.0
2012-02-28 09:40:00,7.76,7.77,7.76,7.76,135000.0,7.76,7.77,7.76,7.76,135000.0
2012-02-28 09:45:00,7.77,7.78,7.76,7.78,185000.0,7.77,7.78,7.76,7.78,185000.0
2012-02-28 09:50:00,7.78,7.8,7.78,7.78,300000.0,7.78,7.8,7.78,7.78,300000.0
2012-02-28 09:55:00,7.78,7.79,7.77,7.79,220000.0,7.78,7.79,7.77,7.79,220000.0
2012-02-28 10:00:00,7.79,7.8,7.78,7.78,415000.0,7.79,7.8,7.78,7.78,415000.0
2012-02-28 10:05:00,7.78,7.79,7.78,7.78,580000.0,7.78,7.79,7.78,7.78,580000.0
2012-02-28 10:10:00,7.78,7.78,7.77,7.78,225000.0,7.78,7.78,7.77,7.78,225000.0
2012-02-28 10:15:00,7.78,7.79,7.77,7.78,240000.0,7.78,7.79,7.77,7.78,240000.0
2012-02-28 10:20:00,7.78,7.79,7.78,7.79,150000.0,7.78,7.79,7.78,7.79,150000.0
2012-02-28 10:25:00,7.78,7.8,7.78,7.78,385000.0,7.78,7.8,7.78,7.78,385000.0
2012-02-28 10:30:00,7.79,7.81,7.79,7.8,560000.0,7.79,7.81,7.79,7.8,560000.0
2012-02-28 10:35:00,7.8,7.8,7.79,7.79,205000.0,7.8,7.8,7.79,7.79,205000.0
2012-02-28 10:40:00,7.79,7.8,7.78,7.79,200000.0,7.79,7.8,7.78,7.79,200000.0
2012-02-28 10:45:00,7.79,7.79,7.78,7.78,355000.0,7.79,7.79,7.78,7.78,355000.0
2012-02-28 10:50:00,7.78,7.79,7.78,7.79,270000.0,7.78,7.79,7.78,7.79,270000.0
2012-02-28 10:55:00,7.79,7.8,7.79,7.79,40000.0,7.79,7.8,7.79,7.79,40000.0
2012-02-28 11:00:00,7.79,7.8,7.78,7.79,320000.0,7.79,7.8,7.78,7.79,320000.0
2012-02-28 11:05:00,7.79,7.8,7.79,7.8,230000.0,7.79,7.8,7.79,7.8,230000.0
2012-02-28 11:10:00,7.79,7.79,7.78,7.78,100000.0,7.79,7.79,7.78,7.78,100000.0
2012-02-28 11:15:00,7.78,7.79,7.78,7.79,40000.0,7.78,7.79,7.78,7.79,40000.0
2012-02-28 11:20:00,7.79,7.79,7.79,7.79,80000.0,7.79,7.79,7.79,7.79,80000.0
2012-02-28 11:25:00,7.79,7.79,7.78,7.79,90000.0,7.79,7.79,7.78,7.79,90000.0
2012-02-28 11:30:00,7.78,7.78,7.78,7.78,195000.0,7.78,7.78,7.78,7.78,195000.0
2012-02-28 11:35:00,7.78,7.78,7.78,7.78,150000.0,7.78,7.78,7.78,7.78,150000.0
2012-02-28 11:40:00,7.78,7.78,7.78,7.78,100000.0,7.78,7.78,7.78,7.78,100000.0
2012-02-28 11:45:00,7.78,7.78,7.78,7.78,120000.0,7.78,7.78,7.78,7.78,120000.0
2012-02-28 11:50:00,7.78,7.78,7.77,7.77,180000.0,7.78,7.78,7.77,7.77,180000.0
2012-02-28 11:55:00,7.77,7.78,7.77,7.77,170000.0,7.77,7.78,7.77,7.77,170000.0
2012-02-28 12:00:00,7.78,7.78,7.78,7.78,30000.0,7.78,7.78,7.78,7.78,30000.0
2012-02-28 12:05:00,7.78,7.78,7.77,7.77,155000.0,7.78,7.78,7.77,7.77,155000.0
2012-02-28 12:10:00,7.77,7.78,7.77,7.78,125000.0,7.77,7.78,7.77,7.78,125000.0
2012-02-28 12:15:00,7.78,7.78,7.77,7.78,70000.0,7.78,7.78,7.77,7.78,70000.0
2012-02-28 12:20:00,7.78,7.78,7.78,7.78,15000.0,7.78,7.78,7.78,7.78,15000.0
2012-02-28 12:25:00,7.78,7.79,7.78,7.78,70000.0,7.78,7.79,7.78,7.78,70000.0
2012-02-28 12:30:00,7.79,7.79,7.78,7.78,60000.0,7.79,7.79,7.78,7.78,60000.0
2012-02-28 12:35:00,7.78,7.78,7.77,7.78,100000.0,7.78,7.78,7.77,7.78,100000.0
2012-02-28 12:40:00,7.78,7.79,7.78,7.79,80000.0,7.78,7.79,7.78,7.79,80000.0
2012-02-28 12:45:00,7.79,7.79,7.79,7.79,40000.0,7.79,7.79,7.79,7.79,40000.0
2012-02-28 12:50:00,7.79,7.79,7.79,7.79,95000.0,7.79,7.79,7.79,7.79,95000.0
2012-02-28 12:55:00,7.8,7.8,7.79,7.79,75000.0,7.8,7.8,7.79,7.79,75000.0
2012-02-28 13:00:00,7.78,7.79,7.78,7.79,45000.0,7.78,7.79,7.78,7.79,45000.0
2012-02-28 13:05:00,7.79,7.79,7.78,7.79,165000.0,7.79,7.79,7.78,7.79,165000.0
2012-02-28 13:10:00,7.78,7.79,7.78,7.78,40000.0,7.78,7.79,7.78,7.78,40000.0
2012-02-28 13:15:00,7.79,7.79,7.78,7.78,50000.0,7.79,7.79,7.78,7.78,50000.0
2012-02-28 13:20:00,7.78,7.79,7.78,7.78,330000.0,7.78,7.79,7.78,7.78,330000.0
2012-02-28 13:25:00,7.78,7.78,7.78,7.78,40000.0,7.78,7.78,7.78,7.78,40000.0
2012-02-28 13:30:00,7.78,7.78,7.78,7.78,135000.0,7.78,7.78,7.78,7.78,135000.0
2012-02-28 13:35:00,7.79,7.79,7.78,7.78,100000.0,7.79,7.79,7.78,7.78,100000.0
2012-02-28 13:40:00,7.78,7.78,7.78,7.78,130000.0,7.78,7.78,7.78,7.78,130000.0
2012-02-28 13:45:00,7.78,7.78,7.77,7.77,105000.0,7.78,7.78,7.77,7.77,105000.0
2012-02-28 13:50:00,7.77,7.78,7.77,7.78,105000.0,7.77,7.78,7.77,7.78,105000.0
2012-02-28 13:55:00,7.77,7.78,7.77,7.78,70000.0,7.77,7.78,7.77,7.78,70000.0
2012-02-28 14:00:00,7.77,7.78,7.77,7.78,120000.0,7.77,7.78,7.77,7.78,120000.0
2012-02-28 14:05:00,7.78,7.78,7.77,7.78,300000.0,7.78,7.78,7.77,7.78,300000.0
2012-02-28 14:10:00,7.78,7.78,7.77,7.78,180000.0,7.78,7.78,7.77,7.78,180000.0
2012-02-28 14:15:00,7.78,7.78,7.78,7.78,115000.0,7.78,7.78,7.78,7.78,115000.0
2012-02-28 14:20:00,7.78,7.78,7.78,7.78,110000.0,7.78,7.78,7.78,7.78,110000.0
2012-02-28 14:25:00,7.78,7.78,7.77,7.78,105000.0,7.78,7.78,7.77,7.78,105000.0
2012-02-28 14:30:00,7.77,7.79,7.77,7.78,75000.0,7.77,7.79,7.77,7.78,75000.0
2012-02-28 14:35:00,7.79,7.79,7.79,7.79,150000.0,7.79,7.79,7.79,7.79,150000.0
2012-02-28 14:40:00,7.79,7.8,7.79,7.79,110000.0,7.79,7.8,7.79,7.79,110000.0
2012-02-28 14:45:00,7.79,7.8,7.79,7.8,235000.0,7.79,7.8,7.79,7.8,235000.0
2012-02-28 14:50:00,7.8,7.8,7.79,7.79,140000.0,7.8,7.8,7.79,7.79,140000.0
2012-02-28 14:55:00,7.79,7.8,7.79,7.8,85000.0,7.79,7.8,7.79,7.8,85000.0
2012-02-28 15:00:00,7.79,7.8,7.79,7.8,195000.0,7.79,7.8,7.79,7.8,195000.0
2012-02-28 15:05:00,7.8,7.8,7.79,7.79,150000.0,7.8,7.8,7.79,7.79,150000.0
2012-02-28 15:10:00,7.8,7.81,7.8,7.81,150000.0,7.8,7.81,7.8,7.81,150000.0
2012-02-28 15:15:00,7.81,7.82,7.81,7.81,400000.0,7.81,7.82,7.81,7.81,400000.0
2012-02-28 15:20:00,7.82,7.82,7.81,7.81,325000.0,7.82,7.82,7.81,7.81,325000.0
2012-02-28 15:25:00,7.81,7.82,7.81,7.82,130000.0,7.81,7.82,7.81,7.82,130000.0
2012-02-28 15:30:00,7.82,7.83,7.82,7.82,385000.0,7.82,7.83,7.82,7.82,385000.0
2012-02-28 15:35:00,7.82,7.83,7.82,7.83,295000.0,7.82,7.83,7.82,7.83,295000.0
2012-02-28 15:40:00,7.82,7.84,7.82,7.84,505000.0,7.82,7.84,7.82,7.84,505000.0
2012-02-28 15:45:00,7.84,7.84,7.83,7.84,595000.0,7.84,7.84,7.83,7.84,595000.0
2012-02-28 15:50:00,7.84,7.85,7.83,7.83,1030000.0,7.84,7.85,7.83,7.83,1030000.0
2012-02-28 15:55:00,7.83,7.84,7.82,7.84,955000.0,7.83,7.84,7.82,7.84,955000.0
2012-02-29 09:30:00,7.82,7.82,7.8,7.81,960000.0,7.82,7.82,7.8,7.81,960000.0
2012-02-29 09:35:00,7.81,7.83,7.81,7.82,350000.0,7.81,7.83,7.81,7.82,350000.0
2012-02-29 09:40:00,7.83,7.83,7.81,7.81,350000.0,7.83,7.83,7.81,7.81,350000.0
2012-02-29 09:45:00,7.81,7.82,7.79,7.8,325000.0,7.81,7.82,7.79,7.8,325000.0
2012-02-29 09:50:00,7.81,7.81,7.78,7.79,555000.0,7.81,7.81,7.78,7.79,555000.0
2012-02-29 09:55:00,7.79,7.81,7.78,7.79,145000.0,7.79,7.81,7.78,7.79,145000.0
2012-02-29 10:00:00,7.79,7.8,7.78,7.79,270000.0,7.79,7.8,7.78,7.79,270000.0
2012-02-29 10:05:00,7.79,7.8,7.78,7.79,265000.0,7.79,7.8,7.78,7.79,265000.0
2012-02-29 10:10:00,7.79,7.81,7.79,7.81,155000.0,7.79,7.81,7.79,7.81,155000.0
2012-02-29 10:15:00,7.81,7.81,7.79,7.81,300000.0,7.81,7.81,7.79,7.81,300000.0
2012-02-29 10:20:00,7.81,7.81,7.79,7.81,350000.0,7.81,7.81,7.79,7.81,350000.0
2012-02-29 10:25:00,7.81,7.81,7.8,7.8,110000.0,7.81,7.81,7.8,7.8,110000.0
2012-02-29 10:30:00,7.8,7.81,7.79,7.81,190000.0,7.8,7.81,7.79,7.81,190000.0
2012-02-29 10:35:00,7.81,7.82,7.81,7.81,155000.0,7.81,7.82,7.81,7.81,155000.0
2012-02-29 10:40:00,7.81,7.81,7.8,7.8,160000.0,7.81,7.81,7.8,7.8,160000.0
2012-02-29 10:45:00,7.8,7.8,7.79,7.79,245000.0,7.8,7.8,7.79,7.79,245000.0
2012-02-29 10:50:00,7.79,7.79,7.75,7.76,1165000.0,7.79,7.79,7.75,7.76,1165000.0
2012-02-29 10:55:00,7.76,7.77,7.75,7.77,205000.0,7.76,7.77,7.75,7.77,205000.0
2012-02-29 11:00:00,7.77,7.78,7.76,7.77,195000.0,7.77,7.78,7.76,7.77,195000.0
2012-02-29 11:05:00,7.76,7.77,7.76,7.77,75000.0,7.76,7.77,7.76,7.77,75000.0
2012-02-29 11:10:00,7.77,7.78,7.77,7.78,185000.0,7.77,7.78,7.77,7.78,185000.0
2012-02-29 11:15:00,7.78,7.78,7.76,7.77,575000.0,7.78,7.78,7.76,7.77,575000.0
2012-02-29 11:20:00,7.77,7.77,7.76,7.76,180000.0,7.77,7.77,7.76,7.76,180000.0
2012-02-29 11:25:00,7.77,7.77,7.75,7.76,165000.0,7.77,7.77,7.75,7.76,165000.0
2012-02-29 11:30:00,7.75,7.77,7.75,7.77,540000.0,7.75,7.77,7.75,7.77,540000.0
2012-02-29 11:35:00,7.77,7.78,7.77,7.77,110000.0,7.77,7.78,7.77,7.77,110000.0
2012-02-29 11:40:00,7.78,7.79,7.78,7.79,90000.0,7.78,7.79,7.78,7.79,90000.0
2012-02-29 11:45:00,7.78,7.79,7.78,7.79,45000.0,7.78,7.79,7.78,7.79,45000.0
2012-02-29 11:50:00,7.79,7.79,7.79,7.79,75000.0,7.79,7.79,7.79,7.79,75000.0
2012-02-29 11:55:00,7.79,7.79,7.78,7.79,165000.0,7.79,7.79,7.78,7.79,165000.0
2012-02-29 12:00:00,7.79,7.79,7.79,7.79,15000.0,7.79,7.79,7.79,7.79,15000.0
2012-02-29 12:05:00,7.78,7.79,7.78,7.79,55000.0,7.78,7.79,7.78,7.79,55000.0
2012-02-29 12:10:00,7.79,7.8,7.78,7.79,190000.0,7.79,7.8,7.78,7.79,190000.0
2012-02-29 12:15:00,7.8,7.8,7.79,7.8,100000.0,7.8,7.8,7.79,7.8,100000.0
2012-02-29 12:20:00,7.8,7.8,7.8,7.8,295000.0,7.8,7.8,7.8,7.8,295000.0
2012-02-29 12:25:00,7.8,7.8,7.8,7.8,105000.0,7.8,7.8,7.8,7.8,105000.0
2012-02-29 12:30:00,7.8,7.8,7.8,7.8,20000.0,7.8,7.8,7.8,7.8,20000.0
2012-02-29 12:35:00,7.79,7.8,7.79,7.79,55000.0,7.79,7.8,7.79,7.79,55000.0
2012-02-29 12:40:00,7.79,7.8,7.79,7.8,90000.0,7.79,7.8,7.79,7.8,90000.0
2012-02-29 12:45:00,7.8,7.8,7.79,7.79,95000.0,7.8,7.8,7.79,7.79,95000.0
2012-02-29 12:50:00,7.79,7.81,7.79,7.81,140000.0,7.79,7.81,7.79,7.81,140000.0
2012-02-29 12:55:00,7.81,7.81,7.8,7.8,180000.0,7.81,7.81,7.8,7.8,180000.0
2012-02-29 13:00:00,7.81,7.81,7.8,7.8,25000.0,7.81,7.81,7.8,7.8,25000.0
2012-02-29 13:05:00,7.81,7.82,7.81,7.82,165000.0,7.81,7.82,7.81,7.82,165000.0
2012-02-29 13:10:00,7.82,7.82,7.81,7.81,115000.0,7.82,7.82,7.81,7.81,115000.0
2012-02-29 13:15:00,7.81,7.81,7.81,7.81,30000.0,7.81,7.81,7.81,7.81,30000.0
2012-02-29 13:20:00,7.81,7.82,7.81,7.82,130000.0,7.81,7.82,7.81,7.82,130000.0
2012-02-29 13:25:00,7.82,7.82,7.81,7.81,30000.0,7.82,7.82,7.81,7.81,30000.0
2012-02-29 13:30:00,7.82,7.82,7.81,7.81,80000.0,7.82,7.82,7.81,7.81,80000.0
2012-02-29 13:35:00,7.82,7.82,7.81,7.81,135000.0,7.82,7.82,7.81,7.81,135000.0
2012-02-29 13:40:00,7.8,7.81,7.8,7.81,45000.0,7.8,7.81,7.8,7.81,45000.0
2012-02-29 13:45:00,7.81,7.82,7.81,7.82,80000.0,7.81,7.82,7.81,7.82,80000.0
2012-02-29 13:50:00,7.81,7.81,7.81,7.81,110000.0,7.81,7.81,7.81,7.81,110000.0
2012-02-29 13:55:00,7.81,7.83,7.81,7.82,235000.0,7.81,7.83,7.81,7.82,235000.0
2012-02-29 14:00:00,7.82,7.83,7.82,7.82,255000.0,7.82,7.83,7.82,7.82,255000.0
2012-02-29 14:05:00,7.82,7.83,7.82,7.82,115000.0,7.82,7.83,7.82,7.82,115000.0
2012-02-29 14:10:00,7.83,7.83,7.82,7.82,20000.0,7.83,7.83,7.82,7.82,20000.0
2012-02-29 14:15:00,7.82,7.83,7.81,7.82,45000.0,7.82,7.83,7.81,7.82,45000.0
2012-02-29 14:20:00,7.82,7.82,7.82,7.82,20000.0,7.82,7.82,7.82,7.82,20000.0
2012-02-29 14:25:00,7.82,7.83,7.82,7.82,110000.0,7.82,7.83,7.82,7.82,110000.0
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 14:35:00,7.82,7.82,7.82,7.82,0.0,7.82,7.82,7.82,7.82,0.0
2012-02-29 14:40:00,7.82,7.82,7.81,7.82,140000.0,7.82,7.82,7.81,7.82,140000.0
2012-02-29 14:45:00,7.82,7.82,7.81,7.82,135000.0,7.82,7.82,7.81,7.82,135000.0
2012-02-29 14:50:00,7.82,7.82,7.82,7.82,70000.0,7.82,7.82,7.82,7.82,70000.0
2012-02-29 14:55:00,7.82,7.82,7.81,7.82,170000.0,7.82,7.82,7.81,7.82,170000.0
2012-02-29 15:00:00,7.81,7.82,7.81,7.82,395000.0,7.81,7.82,7.81,7.82,395000.0
2012-02-29 15:05:00,7.81,7.83,7.81,7.83,375000.0,7.81,7.83,7.81,7.83,375000.0
2012-02-29 15:10:00,7.83,7.83,7.82,7.83,350000.0,7.83,7.83,7.82,7.83,350000.0
2012-02-29 15:15:00,7.84,7.84,7.83,7.83,250000.0,7.84,7.84,7.83,7.83,250000.0
2012-02-29 15:20:00,7.83,7.84,7.83,7.83,360000.0,7.83,7.84,7.83,7.83,360000.0
2012-02-29 15:25:00,7.82,7.83,7.82,7.83,155000.0,7.82,7.83,7.82,7.83,155000.0
2012-02-29 15:30:00,7.83,7.83,7.82,7.82,255000.0,7.83,7.83,7.82,7.82,255000.0
2012-02-29 15:35:00,7.82,7.82,7.81,7.82,315000.0,7.82,7.82,7.81,7.82,315000.0
2012-02-29 15:40:00,7.81,7.82,7.81,7.82,265000.0,7.81,7.82,7.81,7.82,265000.0
2012-02-29 15:45:00,7.81,7.83,7.81,7.82,310000.0,7.81,7.83,7.81,7.82,310000.0
2012-02-29 15:50:00,7.82,7.83,7.82,7.82,370000.0,7.82,7.83,7.82,7.82,370000.0
2012-02-29 15:55:00,7.82,7.82,7.81,7.81,480000.0,7.82,7.82,7.81,7.81,480000.0
2012-03-01 09:30:00,7.84,7.85,7.82,7.83,540000.0,7.84,7.85,7.82,7.83,540000.0
2012-03-01 09:35:00,7.84,7.84,7.8,7.8,225000.0,7.84,7.84,7.8,7.8,225000.0
2012-03-01 09:40:00,7.79,7.8,7.79,7.8,140000.0,7.79,7.8,7.79,7.8,140000.0
2012-03-01 09:45:00,7.8,7.8,7.77,7.79,180000.0,7.8,7.8,7.77,7.79,180000.0
2012-03-01 09:50:00,7.8,7.81,7.79,7.79,100000.0,7.8,7.81,7.79,7.79,100000.0
2012-03-01 09:55:00,7.79,7.8,7.79,7.79,180000.0,7.79,7.8,7.79,7.79,180000.0
2012-03-01 10:00:00,7.79,7.79,7.76,7.77,350000.0,7.79,7.79,7.76,7.77,350000.0
2012-03-01 10:05:00,7.77,7.79,7.77,7.79,205000.0,7.77,7.79,7.77,7.79,205000.0
2012-03-01 10:10:00,7.79,7.79,7.78,7.78,210000.0,7.79,7.79,7.78,7.78,210000.0
2012-03-01 10:15:00,7.77,7.79,7.77,7.78,170000.0,7.77,7.79,7.77,7.78,170000.0
2012-03-01 10:20:00,7.78,7.8,7.78,7.79,910000.0,7.78,7.8,7.78,7.79,910000.0
2012-03-01 10:25:00,7.79,7.81,7.79,7.81,465000.0,7.79,7.81,7.79,7.81,465000.0
2012-03-01 10:30:00,7.8,7.82,7.8,7.81,275000.0,7.8,7.82,7.8,7.81,275000.0
2012-03-01 10:35:00,7.81,7.82,7.81,7.81,355000.0,7.81,7.82,7.81,7.81,355000.0
2012-03-01 10:40:00,7.82,7.82,7.81,7.81,150000.0,7.82,7.82,7.81,7.81,150000.0
2012-03-01 10:45:00,7.81,7.83,7.81,7.82,225000.0,7.81,7.83,7.81,7.82,225000.0
2012-03-01 10:50:00,7.82,7.83,7.81,7.82,250000.0,7.82,7.83,7.81,7.82,250000.0
2012-03-01 10:55:00,7.82,7.83,7.82,7.83,405000.0,7.82,7.83,7.82,7.83,405000.0
2012-03-01 11:00:00,7.82,7.86,7.82,7.85,620000.0,7.82,7.86,7.82,7.85,620000.0
2012-03-01 11:05:00,7.86,7.86,7.83,7.83,420000.0,7.86,7.86,7.83,7.83,420000.0
2012-03-01 11:10:00,7.83,7.83,7.82,7.83,105000.0,7.83,7.83,7.82,7.83,105000.0
2012-03-01 11:15:00,7.82,7.83,7.82,7.82,95000.0,7.82,7.83,7.82,7.82,95000.0
2012-03-01 11:20:00,7.82,7.82,7.81,7.82,110000.0,7.82,7.82,7.81,7.82,110000.0
2012-03-01 11:25:00,7.82,7.83,7.82,7.82,170000.0,7.82,7.83,7.82,7.82,170000.0
2012-03-01 11:30:00,7.82,7.82,7.82,7.82,50000.0,7.82,7.82,7.82,7.82,50000.0
2012-03-01 11:35:00,7.82,7.82,7.82,7.82,95000.0,7.82,7.82,7.82,7.82,95000.0
2012-03-01 11:40:00,7.82,7.82,7.82,7.82,350000.0,7.82,7.82,7.82,7.82,350000.0
2012-03-01 11:45:00,7.82,7.83,7.82,7.82,135000.0,7.82,7.83,7.82,7.82,135000.0
2012-03-01 11:50:00,7.83,7.84,7.82,7.84,350000.0,7.83,7.84,7.82,7.84,350000.0
2012-03-01 11:55:00,7.83,7.84,7.83,7.84,295000.0,7.83,7.84,7.83,7.84,295000.0
2012-03-01 12:00:00,7.84,7.84,7.83,7.84,25000.0,7.84,7.84,7.83,7.84,25000.0
2012-03-01 12:05:00,7.84,7.85,7.84,7.85,195000.0,7.84,7.85,7.84,7.85,195000.0
2012-03-01 12:10:00,7.85,7.86,7.85,7.86,140000.0,7.85,7.86,7.85,7.86,140000.0
2012-03-01 12:15:00,7.86,7.86,7.85,7.86,90000.0,7.86,7.86,7.85,7.86,90000.0
2012-03-01 12:20:00,7.86,7.87,7.86,7.86,445000.0,7.86,7.87,7.86,7.86,445000.0
2012-03-01 12:25:00,7.86,7.86,7.86,7.86,85000.0,7.86,7.86,7.86,7.86,85000.0
2012-03-01 12:30:00,7.87,7.87,7.86,7.86,85000.0,7.87,7.87,7.86,7.86,85000.0
2012-03-01 12:35:00,7.86,7.87,7.86,7.87,170000.0,7.86,7.87,7.86,7.87,170000.0
2012-03-01 12:40:00,7.86,7.87,7.86,7.86,45000.0,7.86,7.87,7.86,7.86,45000.0
2012-03-01 12:45:00,7.86,7.87,7.86,7.86,240000.0,7.86,7.87,7.86,7.86,240000.0
2012-03-01 12:50:00,7.86,7.87,7.86,7.87,185000.0,7.86,7.87,7.86,7.87,185000.0
2012-03-01 12:55:00,7.87,7.87,7.86,7.87,85000.0,7.87,7.87,7.86,7.87,85000.0
2012-03-01 13:00:00,7.86,7.87,7.86,7.86,220000.0,7.86,7.87,7.86,7.86,220000.0
2012-03-01 13:05:00,7.87,7.87,7.87,7.87,80000.0,7.87,7.87,7.87,7.87,80000.0
2012-03-01 13:10:00,7.87,7.87,7.86,7.86,45000.0,7.87,7.87,7.86,7.86,45000.0
2012-03-01 13:15:00,7.86,7.86,7.86,7.86,105000.0,7.86,7.86,7.86,7.86,105000.0
2012-03-01 13:20:00,7.86,7.87,7.86,7.87,115000.0,7.86,7.87,7.86,7.87,115000.0
2012-03-01 13:25:00,7.86,7.87,7.86,7.87,60000.0,7.86,7.87,7.86,7.87,60000.0
2012-03-01 13:30:00,7.87,7.87,7.87,7.87,55000.0,7.87,7.87,7.87,7.87,55000.0
2012-03-01 13:35:00,7.87,7.88,7.87,7.87,115000.0,7.87,7.88,7.87,7.87,115000.0
2012-03-01 13:40:00,7.87,7.87,7.86,7.86,400000.0,7.87,7.87,7.86,7.86,400000.0
2012-03-01 13:45:00,7.86,7.86,7.86,7.86,65000.0,7.86,7.86,7.86,7.86,65000.0
2012-03-01 13:50:00,7.87,7.87,7.86,7.87,145000.0,7.87,7.87,7.86,7.87,145000.0
2012-03-01 13:55:00,7.87,7.87,7.87,7.87,85000.0,7.87,7.87,7.87,7.87,85000.0
2012-03-01 14:00:00,7.87,7.87,7.87,7.87,80000.0,7.87,7.87,7.87,7.87,80000.0
2012-03-01 14:05:00,7.87,7.88,7.87,7.88,175000.0,7.87,7.88,7.87,7.88,175000.0
2012-03-01 14:10:00,7.88,7.88,7.88,7.88,410000.0,7.88,7.88,7.88,7.88,410000.0
2012-03-01 14:15:00,7.88,7.89,7.88,7.89,175000.0,7.88,7.89,7.88,7.89,175000.0
2012-03-01 14:20:00,7.88,7.89,7.88,7.88,235000.0,7.88,7.89,7.88,7.88,235000.0
2012-03-01 14:25:00,7.88,7.88,7.88,7.88,185000.0,7.88,7.88,7.88,7.88,185000.0
2012-03-01 14:30:00,7.88,7.89,7.88,7.89,115000.0,7.88,7.89,7.88,7.89,115000.0
2012-03-01 14:35:00,7.89,7.89,7.88,7.88,75000.0,7.89,7.89,7.88,7.88,75000.0
2012-03-01 14:40:00,7.88,7.89,7.88,7.88,125000.0,7.88,7.89,7.88,7.88,125000.0
2012-03-01 14:45:00,7.88,7.88,7.88,7.88,185000.0,7.88,7.88,7.88,7.88,185000.0
2012-03-01 14:50:00,7.88,7.88,7.87,7.88,145000.0,7.88,7.88,7.87,7.88,145000.0
2012-03-01 14:55:00,7.88,7.88,7.88,7.88,20000.0,7.88,7.88,7.88,7.88,20000.0
2012-03-01 15:00:00,7.88,7.89,7.88,7.88,180000.0,7.88,7.89,7.88,7.88,180000.0
2012-03-01 15:05:00,7.88,7.88,7.87,7.88,265000.0,7.88,7.88,7.87,7.88,265000.0
2012-03-01 15:10:00,7.88,7.89,7.87,7.87,345000.0,7.88,7.89,7.87,7.87,345000.0
2012-03-01 15:15:00,7.87,7.88,7.86,7.86,190000.0,7.87,7.88,7.86,7.86,190000.0
2012-03-01 15:20:00,7.86,7.87,7.86,7.86,315000.0,7.86,7.87,7.86,7.86,315000.0
2012-03-01 15:25:00,7.86,7.88,7.86,7.88,425000.0,7.86,7.88,7.86,7.88,425000.0
2012-03-01 15:30:00,7.88,7.89,7.87,7.88,390000.0,7.88,7.89,7.87,7.88,390000.0
2012-03-01 15:35:00,7.88,7.88,7.86,7.86,445000.0,7.88,7.88,7.86,7.86,445000.0
2012-03-01 15:40:00,7.86,7.89,7.86,7.88,805000.0,7.86,7.89,7.86,7.88,805000.0
2012-03-01 15:45:00,7.89,7.89,7.88,7.89,675000.0,7.89,7.89,7.88,7.89,675000.0
2012-03-01 15:50:00,7.89,7.89,7.88,7.89,365000.0,7.89,7.89,7.88,7.89,365000.0
2012-03-01 15:55:00,7.89,7.9,7.88,7.89,950000.0,7.89,7.9,7.88,7.89,950000.0
2012-03-02 09:30:00,7.87,7.87,7.85,7.85,850000.0,7.87,7.87,7.85,7.85,850000.0
2012-03-02 09:35:00,7.85,7.87,7.85,7.87,415000.0,7.85,7.87,7.85,7.87,415000.0
2012-03-02 09:40:00,7.87,7.87,7.86,7.86,270000.0,7.87,7.87,7.86,7.86,270000.0
2012-03-02 09:45:00,7.86,7.86,7.85,7.86,335000.0,7.86,7.86,7.85,7.86,335000.0
2012-03-02 09:50:00,7.86,7.87,7.85,7.87,215000.0,7.86,7.87,7.85,7.87,215000.0
2012-03-02 09:55:00,7.86,7.87,7.85,7.86,370000.0,7.86,7.87,7.85,7.86,370000.0
2012-03-02 10:00:00,7.86,7.87,7.85,7.86,260000.0,7.86,7.87,7.85,7.86,260000.0
2012-03-02 10:05:00,7.86,7.87,7.86,7.87,110000.0,7.86,7.87,7.86,7.87,110000.0
2012-03-02 10:10:00,7.87,7.87,7.86,7.86,115000.0,7.87,7.87,7.86,7.86,115000.0
2012-03-02 10:15:00,7.86,7.87,7.86,7.86,140000.0,7.86,7.87,7.86,7.86,140000.0
2012-03-02 10:20:00,7.86,7.87,7.86,7.86,185000.0,7.86,7.87,7.86,7.86,185000.0
2012-03-02 10:25:00,7.87,7.87,7.86,7.87,105000.0,7.87,7.87,7.86,7.87,105000.0
2012-03-02 10:30:00,7.87,7.87,7.85,7.85,255000.0,7.87,7.87,7.85,7.85,255000.0
2012-03-02 10:35:00,7.85,7.86,7.85,7.85,65000.0,7.85,7.86,7.85,7.85,65000.0
2012-03-02 10:40:00,7.86,7.87,7.86,7.87,170000.0,7.86,7.87,7.86,7.87,170000.0
2012-03-02 10:45:00,7.87,7.87,7.86,7.86,205000.0,7.87,7.87,7.86,7.86,205000.0
2012-03-02 10:50:00,7.86,7.87,7.85,7.87,100000.0,7.86,7.87,7.85,7.87,100000.0
2012-03-02 10:55:00,7.87,7.88,7.86,7.87,295000.0,7.87,7.88,7.86,7.87,295000.0
2012-03-02 11:00:00,7.87,7.87,7.87,7.87,40000.0,7.87,7.87,7.87,7.87,40000.0
2012-03-02 11:05:00,7.86,7.87,7.86,7.87,60000.0,7.86,7.87,7.86,7.87,60000.0
2012-03-02 11:10:00,7.88,7.88,7.87,7.87,125000.0,7.88,7.88,7.87,7.87,125000.0
2012-03-02 11:15:00,7.86,7.87,7.86,7.87,100000.0,7.86,7.87,7.86,7.87,100000.0
2012-03-02 11:20:00,7.87,7.87,7.87,7.87,50000.0,7.87,7.87,7.87,7.87,50000.0
2012-03-02 11:25:00,7.87,7.87,7.87,7.87,40000.0,7.87,7.87,7.87,7.87,40000.0
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 11:35:00,7.88,7.88,7.88,7.88,0.0,7.88,7.88,7.88,7.88,0.0
2012-03-02 11:40:00,7.87,7.87,7.86,7.87,260000.0,7.87,7.87,7.86,7.87,260000.0
2012-03-02 11:45:00,7.86,7.86,7.86,7.86,55000.0,7.86,7.86,7.86,7.86,55000.0
2012-03-02 11:50:00,7.86,7.86,7.86,7.86,15000.0,7.86,7.86,7.86,7.86,15000.0
2012-03-02 11:55:00,7.86,7.86,7.86,7.86,60000.0,7.86,7.86,7.86,7.86,60000.0
2012-03-02 12:00:00,7.86,7.87,7.86,7.87,105000.0,7.86,7.87,7.86,7.87,105000.0
2012-03-02 12:05:00,7.86,7.87,7.86,7.86,135000.0,7.86,7.87,7.86,7.86,135000.0
2012-03-02 12:10:00,7.86,7.88,7.86,7.87,215000.0,7.86,7.88,7.86,7.87,215000.0
2012-03-02 12:15:00,7.87,7.87,7.86,7.86,85000.0,7.87,7.87,7.86,7.86,85000.0
2012-03-02 12:20:00,7.87,7.87,7.86,7.87,115000.0,7.87,7.87,7.86,7.87,115000.0
2012-03-02 12:25:00,7.86,7.86,7.86,7.86,185000.0,7.86,7.86,7.86,7.86,185000.0
2012-03-02 12:30:00,7.86,7.86,7.85,7.85,360000.0,7.86,7.86,7.85,7.85,360000.0
2012-03-02 12:35:00,7.85,7.86,7.85,7.86,75000.0,7.85,7.86,7.85,7.86,75000.0
2012-03-02 12:40:00,7.86,7.87,7.86,7.86,30000.0,7.86,7.87,7.86,7.86,30000.0
2012-03-02 12:45:00,7.86,7.86,7.86,7.86,140000.0,7.86,7.86,7.86,7.86,140000.0
2012-03-02 12:50:00,7.86,7.87,7.86,7.87,150000.0,7.86,7.87,7.86,7.87,150000.0
2012-03-02 12:55:00,7.87,7.87,7.87,7.87,90000.0,7.87,7.87,7.87,7.87,90000.0
2012-03-02 13:00:00,7.87,7.87,7.86,7.87,50000.0,7.87,7.87,7.86,7.87,50000.0
2012-03-02 13:05:00,7.87,7.87,7.86,7.86,115000.0,7.87,7.87,7.86,7.86,115000.0
2012-03-02 13:10:00,7.87,7.87,7.85,7.86,115000.0,7.87,7.87,7.85,7.86,115000.0
2012-03-02 13:15:00,7.86,7.86,7.86,7.86,70000.0,7.86,7.86,7.86,7.86,70000.0
2012-03-02 13:20:00,7.86,7.86,7.85,7.85,190000.0,7.86,7.86,7.85,7.85,190000.0
2012-03-02 13:25:00,7.85,7.86,7.85,7.85,105000.0,7.85,7.86,7.85,7.85,105000.0
2012-03-02 13:30:00,7.85,7.86,7.85,7.85,305000.0,7.85,7.86,7.85,7.85,305000.0
2012-03-02 13:35:00,7.86,7.86,7.85,7.85,25000.0,7.86,7.86,7.85,7.85,25000.0
2012-03-02 13:40:00,7.85,7.86,7.85,7.85,55000.0,7.85,7.86,7.85,7.85,55000.0
2012-03-02 13:45:00,7.86,7.86,7.85,7.85,120000.0,7.86,7.86,7.85,7.85,120000.0
2012-03-02 13:50:00,7.85,7.85,7.85,7.85,265000.0,7.85,7.85,7.85,7.85,265000.0
2012-03-02 13:55:00,7.85,7.86,7.85,7.85,80000.0,7.85,7.86,7.85,7.85,80000.0
2012-03-02 14:00:00,7.85,7.85,7.84,7.84,470000.0,7.85,7.85,7.84,7.84,470000.0
2012-03-02 14:05:00,7.84,7.85,7.84,7.85,90000.0,7.84,7.85,7.84,7.85,90000.0
2012-03-02 14:10:00,7.85,7.85,7.84,7.84,125000.0,7.85,7.85,7.84,7.84,125000.0
2012-03-02 14:15:00,7.85,7.86,7.85,7.86,85000.0,7.85,7.86,7.85,7.86,85000.0
2012-03-02 14:20:00,7.85,7.85,7.85,7.85,155000.0,7.85,7.85,7.85,7.85,155000.0
2012-03-02 14:25:00,7.85,7.86,7.85,7.86,50000.0,7.85,7.86,7.85,7.86,50000.0
2012-03-02 14:30:00,7.85,7.85,7.85,7.85,95000.0,7.85,7.85,7.85,7.85,95000.0
2012-03-02 14:35:00,7.86,7.86,7.86,7.86,60000.0,7.86,7.86,7.86,7.86,60000.0
2012-03-02 14:40:00,7.85,7.85,7.85,7.85,50000.0,7.85,7.85,7.85,7.85,50000.0
2012-03-02 14:45:00,7.85,7.85,7.84,7.85,270000.0,7.85,7.85,7.84,7.85,270000.0
2012-03-02 14:50:00,7.85,7.85,7.84,7.85,190000.0,7.85,7.85,7.84,7.85,190000.0
2012-03-02 14:55:00,7.85,7.85,7.85,7.85,175000.0,7.85,7.85,7.85,7.85,175000.0
2012-03-02 15:00:00,7.85,7.86,7.85,7.86,175000.0,7.85,7.86,7.85,7.86,175000.0
2012-03-02 15:05:00,7.86,7.87,7.86,7.87,160000.0,7.86,7.87,7.86,7.87,160000.0
2012-03-02 15:10:00,7.87,7.87,7.86,7.87,225000.0,7.87,7.87,7.86,7.87,225000.0
2012-03-02 15:15:00,7.87,7.87,7.87,7.87,90000.0,7.87,7.87,7.87,7.87,90000.0
2012-03-02 15:20:00,7.87,7.87,7.87,7.87,180000.0,7.87,7.87,7.87,7.87,180000.0
2012-03-02 15:25:00,7.87,7.88,7.87,7.87,170000.0,7.87,7.88,7.87,7.87,170000.0
2012-03-02 15:30:00,7.88,7.88,7.87,7.88,295000.0,7.88,7.88,7.87,7.88,295000.0
2012-03-02 15:35:00,7.88,7.89,7.87,7.88,405000.0,7.88,7.89,7.87,7.88,405000.0
2012-03-02 15:40:00,7.88,7.89,7.88,7.89,500000.0,7.88,7.89,7.88,7.89,500000.0
2012-03-02 15:45:00,7.88,7.89,7.88,7.88,465000.0,7.88,7.89,7.88,7.88,465000.0
2012-03-02 15:50:00,7.88,7.89,7.88,7.89,460000.0,7.88,7.89,7.88,7.89,460000.0
2012-03-02 15:55:00,7.89,7.9,7.88,7.89,510000.0,7.89,7.9,7.88,7.89,510000.0
2012-03-05 09:30:00,7.89,7.89,7.85,7.86,475000.0,7.89,7.89,7.85,7.86,475000.0
2012-03-05 09:35:00,7.86,7.88,7.86,7.88,200000.0,7.86,7.88,7.86,7.88,200000.0
2012-03-05 09:40:00,7.88,7.89,7.87,7.88,305000.0,7.88,7.89,7.87,7.88,305000.0
2012-03-05 09:45:00,7.88,7.9,7.87,7.89,320000.0,7.88,7.9,7.87,7.89,320000.0
2012-03-05 09:50:00,7.89,7.91,7.89,7.9,430000.0,7.89,7.91,7.89,7.9,430000.0
2012-03-05 09:55:00,7.9,7.92,7.9,7.92,595000.0,7.9,7.92,7.9,7.92,595000.0
2012-03-05 10:00:00,7.91,7.93,7.91,7.92,1240000.0,7.91,7.93,7.91,7.92,1240000.0
2012-03-05 10:05:00,7.92,7.93,7.91,7.91,475000.0,7.92,7.93,7.91,7.91,475000.0
2012-03-05 10:10:00,7.92,7.92,7.91,7.91,145000.0,7.92,7.92,7.91,7.91,145000.0
2012-03-05 10:15:00,7.91,7.92,7.9,7.9,220000.0,7.91,7.92,7.9,7.9,220000.0
2012-03-05 10:20:00,7.91,7.91,7.88,7.89,290000.0,7.91,7.91,7.88,7.89,290000.0
2012-03-05 10:25:00,7.88,7.9,7.88,7.9,175000.0,7.88,7.9,7.88,7.9,175000.0
2012-03-05 10:30:00,7.89,7.9,7.89,7.89,70000.0,7.89,7.9,7.89,7.89,70000.0
2012-03-05 10:35:00,7.89,7.89,7.88,7.88,225000.0,7.89,7.89,7.88,7.88,225000.0
2012-03-05 10:40:00,7.88,7.88,7.86,7.86,395000.0,7.88,7.88,7.86,7.86,395000.0
2012-03-05 10:45:00,7.86,7.87,7.86,7.87,550000.0,7.86,7.87,7.86,7.87,550000.0
2012-03-05 10:50:00,7.87,7.88,7.87,7.88,160000.0,7.87,7.88,7.87,7.88,160000.0
2012-03-05 10:55:00,7.87,7.88,7.87,7.88,380000.0,7.87,7.88,7.87,7.88,380000.0
2012-03-05 11:00:00,7.88,7.88,7.87,7.88,455000.0,7.88,7.88,7.87,7.88,455000.0
2012-03-05 11:05:00,7.88,7.89,7.87,7.87,325000.0,7.88,7.89,7.87,7.87,325000.0
2012-03-05 11:10:00,7.87,7.88,7.87,7.87,120000.0,7.87,7.88,7.87,7.87,120000.0
2012-03-05 11:15:00,7.87,7.87,7.84,7.85,630000.0,7.87,7.87,7.84,7.85,630000.0
2012-03-05 11:20:00,7.84,7.87,7.84,7.87,385000.0,7.84,7.87,7.84,7.87,385000.0
2012-03-05 11:25:00,7.86,7.87,7.86,7.87,100000.0,7.86,7.87,7.86,7.87,100000.0
2012-03-05 11:30:00,7.86,7.87,7.86,7.86,155000.0,7.86,7.87,7.86,7.86,155000.0
2012-03-05 11:35:00,7.87,7.87,7.86,7.87,135000.0,7.87,7.87,7.86,7.87,135000.0
2012-03-05 11:40:00,7.86,7.88,7.86,7.87,180000.0,7.86,7.88,7.86,7.87,180000.0
2012-03-05 11:45:00,7.88,7.89,7.88,7.88,215000.0,7.88,7.89,7.88,7.88,215000.0
2012-03-05 11:50:00,7.88,7.88,7.87,7.88,60000.0,7.88,7.88,7.87,7.88,60000.0
2012-03-05 11:55:00,7.88,7.88,7.87,7.87,80000.0,7.88,7.88,7.87,7.87,80000.0
2012-03-05 12:00:00,7.87,7.88,7.87,7.88,40000.0,7.87,7.88,7.87,7.88,40000.0
2012-03-05 12:05:00,7.88,7.88,7.88,7.88,70000.0,7.88,7.88,7.88,7.88,70000.0
2012-03-05 12:10:00,7.88,7.88,7.87,7.88,150000.0,7.88,7.88,7.87,7.88,150000.0
2012-03-05 12:15:00,7.87,7.88,7.87,7.88,60000.0,7.87,7.88,7.87,7.88,60000.0
2012-03-05 12:20:00,7.88,7.89,7.88,7.88,215000.0,7.88,7.89,7.88,7.88,215000.0
2012-03-05 12:25:00,7.88,7.88,7.88,7.88,80000.0,7.88,7.88,7.88,7.88,80000.0
2012-03-05 12:30:00,7.88,7.88,7.88,7.88,40000.0,7.88,7.88,7.88,7.88,40000.0
2012-03-05 12:35:00,7.87,7.87,7.87,7.87,50000.0,7.87,7.87,7.87,7.87,50000.0
2012-03-05 12:40:00,7.87,7.88,7.87,7.87,190000.0,7.87,7.88,7.87,7.87,190000.0
2012-03-05 12:45:00,7.87,7.88,7.87,7.88,150000.0,7.87,7.88,7.87,7.88,150000.0
2012-03-05 12:50:00,7.88,7.88,7.85,7.86,250000.0,7.88,7.88,7.85,7.86,250000.0
2012-03-05 12:55:00,7.86,7.86,7.84,7.84,390000.0,7.86,7.86,7.84,7.84,390000.0
2012-03-05 13:00:00,7.84,7.85,7.84,7.84,130000.0,7.84,7.85,7.84,7.84,130000.0
2012-03-05 13:05:00,7.84,7.85,7.84,7.84,240000.0,7.84,7.85,7.84,7.84,240000.0
2012-03-05 13:10:00,7.85,7.85,7.85,7.85,220000.0,7.85,7.85,7.85,7.85,220000.0
2012-03-05 13:15:00,7.85,7.86,7.85,7.85,295000.0,7.85,7.86,7.85,7.85,295000.0
2012-03-05 13:20:00,7.85,7.85,7.85,7.85,200000.0,7.85,7.85,7.85,7.85,200000.0
2012-03-05 13:25:00,7.85,7.85,7.84,7.85,110000.0,7.85,7.85,7.84,7.85,110000.0
2012-03-05 13:30:00,7.85,7.85,7.85,7.85,90000.0,7.85,7.85,7.85,7.85,90000.0
2012-03-05 13:35:00,7.85,7.85,7.84,7.85,85000.0,7.85,7.85,7.84,7.85,85000.0
2012-03-05 13:40:00,7.85,7.86,7.85,7.86,140000.0,7.85,7.86,7.85,7.86,140000.0
2012-03-05 13:45:00,7.85,7.85,7.85,7.85,115000.0,7.85,7.85,7.85,7.85,115000.0
2012-03-05 13:50:00,7.85,7.86,7.85,7.86,160000.0,7.85,7.86,7.85,7.86,160000.0
2012-03-05 13:55:00,7.86,7.86,7.85,7.86,80000.0,7.86,7.86,7.85,7.86,80000.0
2012-03-05 14:00:00,7.86,7.86,7.85,7.85,25000.0,7.86,7.86,7.85,7.85,25000.0
2012-03-05 14:05:00,7.85,7.87,7.85,7.86,400000.0,7.85,7.87,7.85,7.86,400000.0
2012-03-05 14:10:00,7.86,7.87,7.86,7.86,310000.0,7.86,7.87,7.86,7.86,310000.0
2012-03-05 14:15:00,7.86,7.86,7.84,7.85,455000.0,7.86,7.86,7.84,7.85,455000.0
2012-03-05 14:20:00,7.85,7.85,7.84,7.84,430000.0,7.85,7.85,7.84,7.84,430000.0
2012-03-05 14:25:00,7.84,7.86,7.84,7.85,280000.0,7.84,7.86,7.84,7.85,280000.0
2012-03-05 14:30:00,7.85,7.85,7.85,7.85,55000.0,7.85,7.85,7.85,7.85,55000.0
2012-03-05 14:35:00,7.85,7.86,7.85,7.86,75000.0,7.85,7.86,7.85,7.86,75000.0
2012-03-05 14:40:00,7.86,7.86,7.84,7.84,200000.0,7.86,7.86,7.84,7.84,200000.0
2012-03-05 14:45:00,7.84,7.84,7.83,7.83,190000.0,7.84,7.84,7.83,7.83,190000.0
2012-03-05 14:50:00,7.84,7.84,7.83,7.83,85000.0,7.84,7.84,7.83,7.83,85000.0
2012-03-05 14:55:00,7.83,7.85,7.83,7.85,290000.0,7.83,7.85,7.83,7.85,290000.0
2012-03-05 15:00:00,7.85,7.86,7.85,7.86,75000.0,7.85,7.86,7.85,7.86,75000.0
2012-03-05 15:05:00,7.86,7.87,7.86,7.87,265000.0,7.86,7.87,7.86,7.87,265000.0
2012-03-05 15:10:00,7.87,7.87,7.87,7.87,150000.0,7.87,7.87,7.87,7.87,150000.0
2012-03-05 15:15:00,7.87,7.89,7.87,7.89,220000.0,7.87,7.89,7.87,7.89,220000.0
2012-03-05 15:20:00,7.89,7.89,7.88,7.88,190000.0,7.89,7.89,7.88,7.88,190000.0
2012-03-05 15:25:00,7.88,7.88,7.87,7.88,320000.0,7.88,7.88,7.87,7.88,320000.0
2012-03-05 15:30:00,7.88,7.88,7.87,7.88,105000.0,7.88,7.88,7.87,7.88,105000.0
2012-03-05 15:35:00,7.89,7.89,7.87,7.88,200000.0,7.89,7.89,7.87,7.88,200000.0
2012-03-05 15:40:00,7.88,7.88,7.87,7.88,190000.0,7.88,7.88,7.87,7.88,190000.0
2012-03-05 15:45:00,7.88,7.89,7.88,7.88,140000.0,7.88,7.89,7.88,7.88,140000.0
2012-03-05 15:50:00,7.88,7.88,7.86,7.87,305000.0,7.88,7.88,7.86,7.87,305000.0
2012-03-05 15:55:00,7.87,7.87,7.86,7.86,360000.0,7.87,7.87,7.86,7.86,360000.0
2012-03-06 09:30:00,7.78,7.79,7.76,7.77,1340000.0,7.78,7.79,7.76,7.77,1340000.0
2012-03-06 09:35:00,7.77,7.79,7.77,7.77,570000.0,7.77,7.79,7.77,7.77,570000.0
2012-03-06 09:40:00,7.77,7.78,7.76,7.76,905000.0,7.77,7.78,7.76,7.76,905000.0
2012-03-06 09:45:00,7.75,7.76,7.73,7.73,715000.0,7.75,7.76,7.73,7.73,715000.0
2012-03-06 09:50:00,7.73,7.75,7.73,7.74,225000.0,7.73,7.75,7.73,7.74,225000.0
2012-03-06 09:55:00,7.74,7.75,7.74,7.74,665000.0,7.74,7.75,7.74,7.74,665000.0
2012-03-06 10:00:00,7.74,7.77,7.74,7.75,840000.0,7.74,7.77,7.74,7.75,840000.0
2012-03-06 10:05:00,7.75,7.75,7.74,7.74,395000.0,7.75,7.75,7.74,7.74,395000.0
2012-03-06 10:10:00,7.74,7.74,7.73,7.74,500000.0,7.74,7.74,7.73,7.74,500000.0
2012-03-06 10:15:00,7.74,7.75,7.74,7.75,310000.0,7.74,7.75,7.74,7.75,310000.0
2012-03-06 10:20:00,7.75,7.75,7.73,7.74,225000.0,7.75,7.75,7.73,7.74,225000.0
2012-03-06 10:25:00,7.74,7.75,7.74,7.75,175000.0,7.74,7.75,7.74,7.75,175000.0
2012-03-06 10:30:00,7.74,7.76,7.73,7.76,1315000.0,7.74,7.76,7.73,7.76,1315000.0
2012-03-06 10:35:00,7.76,7.77,7.76,7.77,520000.0,7.76,7.77,7.76,7.77,520000.0
2012-03-06 10:40:00,7.76,7.77,7.76,7.77,430000.0,7.76,7.77,7.76,7.77,430000.0
2012-03-06 10:45:00,7.77,7.77,7.76,7.76,230000.0,7.77,7.77,7.76,7.76,230000.0
2012-03-06 10:50:00,7.76,7.77,7.75,7.76,215000.0,7.76,7.77,7.75,7.76,215000.0
2012-03-06 10:55:00,7.76,7.76,7.75,7.75,360000.0,7.76,7.76,7.75,7.75,360000.0
2012-03-06 11:00:00,7.75,7.76,7.75,7.76,125000.0,7.75,7.76,7.75,7.76,125000.0
2012-03-06 11:05:00,7.75,7.76,7.75,7.76,165000.0,7.75,7.76,7.75,7.76,165000.0
2012-03-06 11:10:00,7.75,7.76,7.73,7.73,970000.0,7.75,7.76,7.73,7.73,970000.0
2012-03-06 11:15:00,7.74,7.75,7.73,7.74,300000.0,7.74,7.75,7.73,7.74,300000.0
2012-03-06 11:20:00,7.74,7.74,7.74,7.74,265000.0,7.74,7.74,7.74,7.74,265000.0
2012-03-06 11:25:00,7.74,7.75,7.73,7.75,280000.0,7.74,7.75,7.73,7.75,280000.0
2012-03-06 11:30:00,7.75,7.76,7.74,7.75,765000.0,7.75,7.76,7.74,7.75,765000.0
2012-03-06 11:35:00,7.75,7.75,7.74,7.75,610000.0,7.75,7.75,7.74,7.75,610000.0
2012-03-06 11:40:00,7.75,7.76,7.74,7.74,455000.0,7.75,7.76,7.74,7.74,455000.0
2012-03-06 11:45:00,7.75,7.76,7.74,7.75,525000.0,7.75,7.76,7.74,7.75,525000.0
2012-03-06 11:50:00,7.75,7.75,7.74,7.74,600000.0,7.75,7.75,7.74,7.74,600000.0
2012-03-06 11:55:00,7.75,7.76,7.74,7.75,525000.0,7.75,7.76,7.74,7.75,525000.0
2012-03-06 12:00:00,7.75,7.76,7.74,7.75,200000.0,7.75,7.76,7.74,7.75,200000.0
2012-03-06 12:05:00,7.75,7.75,7.74,7.75,80000.0,7.75,7.75,7.74,7.75,80000.0
2012-03-06 12:10:00,7.75,7.75,7.73,7.74,315000.0,7.75,7.75,7.73,7.74,315000.0
2012-03-06 12:15:00,7.74,7.74,7.73,7.73,80000.0,7.74,7.74,7.73,7.73,80000.0
2012-03-06 12:20:00,7.74,7.75,7.73,7.74,520000.0,7.74,7.75,7.73,7.74,520000.0
2012-03-06 12:25:00,7.74,7.74,7.73,7.73,465000.0,7.74,7.74,7.73,7.73,465000.0
2012-03-06 12:30:00,7.73,7.74,7.73,7.74,100000.0,7.73,7.74,7.73,7.74,100000.0
2012-03-06 12:35:00,7.74,7.76,7.74,7.76,220000.0,7.74,7.76,7.74,7.76,220000.0
2012-03-06 12:40:00,7.76,7.76,7.75,7.75,65000.0,7.76,7.76,7.75,7.75,65000.0
2012-03-06 12:45:00,7.75,7.75,7.74,7.74,75000.0,7.75,7.75,7.74,7.74,75000.0
2012-03-06 12:50:00,7.74,7.75,7.74,7.74,75000.0,7.74,7.75,7.74,7.74,75000.0
2012-03-06 12:55:00,7.75,7.75,7.74,7.74,35000.0,7.75,7.75,7.74,7.74,35000.0
2012-03-06 13:00:00,7.74,7.75,7.74,7.75,170000.0,7.74,7.75,7.74,7.75,170000.0
2012-03-06 13:05:00,7.75,7.75,7.74,7.74,40000.0,7.75,7.75,7.74,7.74,40000.0
2012-03-06 13:10:00,7.74,7.75,7.74,7.74,125000.0,7.74,7.75,7.74,7.74,125000.0
2012-03-06 13:15:00,7.74,7.74,7.74,7.74,30000.0,7.74,7.74,7.74,7.74,30000.0
2012-03-06 13:20:00,7.75,7.75,7.75,7.75,110000.0,7.75,7.75,7.75,7.75,110000.0
2012-03-06 13:25:00,7.75,7.75,7.75,7.75,85000.0,7.75,7.75,7.75,7.75,85000.0
2012-03-06 13:30:00,7.75,7.75,7.75,7.75,100000.0,7.75,7.75,7.75,7.75,100000.0
2012-03-06 13:35:00,7.75,7.76,7.75,7.76,175000.0,7.75,7.76,7.75,7.76,175000.0
2012-03-06 13:40:00,7.76,7.76,7.76,7.76,210000.0,7.76,7.76,7.76,7.76,210000.0
2012-03-06 13:45:00,7.76,7.77,7.76,7.77,180000.0,7.76,7.77,7.76,7.77,180000.0
2012-03-06 13:50:00,7.77,7.78,7.77,7.78,130000.0,7.77,7.78,7.77,7.78,130000.0
2012-03-06 13:55:00,7.78,7.78,7.76,7.76,200000.0,7.78,7.78,7.76,7.76,200000.0
2012-03-06 14:00:00,7.76,7.77,7.76,7.76,190000.0,7.76,7.77,7.76,7.76,190000.0
2012-03-06 14:05:00,7.76,7.77,7.76,7.76,185000.0,7.76,7.77,7.76,7.76,185000.0
2012-03-06 14:10:00,7.76,7.76,7.76,7.76,50000.0,7.76,7.76,7.76,7.76,50000.0
2012-03-06 14:15:00,7.76,7.76,7.76,7.76,135000.0,7.76,7.76,7.76,7.76,135000.0
2012-03-06 14:20:00,7.76,7.76,7.74,7.74,280000.0,7.76,7.76,7.74,7.74,280000.0
2012-03-06 14:25:00,7.74,7.75,7.74,7.74,125000.0,7.74,7.75,7.74,7.74,125000.0
2012-03-06 14:30:00,7.74,7.74,7.74,7.74,140000.0,7.74,7.74,7.74,7.74,140000.0
2012-03-06 14:35:00,7.74,7.74,7.73,7.74,115000.0,7.74,7.74,7.73,7.74,115000.0
2012-03-06 14:40:00,7.74,7.74,7.74,7.74,40000.0,7.74,7.74,7.74,7.74,40000.0
2012-03-06 14:45:00,7.74,7.74,7.74,7.74,25000.0,7.74,7.74,7.74,7.74,25000.0
2012-03-06 14:50:00,7.74,7.74,7.74,7.74,120000.0,7.74,7.74,7.74,7.74,120000.0
2012-03-06 14:55:00,7.74,7.74,7.73,7.74,100000.0,7.74,7.74,7.73,7.74,100000.0
2012-03-06 15:00:00,7.74,7.75,7.73,7.74,140000.0,7.74,7.75,7.73,7.74,140000.0
2012-03-06 15:05:00,7.75,7.75,7.75,7.75,265000.0,7.75,7.75,7.75,7.75,265000.0
2012-03-06 15:10:00,7.75,7.76,7.75,7.75,95000.0,7.75,7.76,7.75,7.75,95000.0
2012-03-06 15:15:00,7.76,7.77,7.76,7.77,240000.0,7.76,7.77,7.76,7.77,240000.0
2012-03-06 15:20:00,7.76,7.76,7.75,7.76,115000.0,7.76,7.76,7.75,7.76,115000.0
2012-03-06 15:25:00,7.76,7.76,7.75,7.75,210000.0,7.76,7.76,7.75,7.75,210000.0
2012-03-06 15:30:00,7.75,7.75,7.74,7.74,350000.0,7.75,7.75,7.74,7.74,350000.0
2012-03-06 15:35:00,7.74,7.75,7.74,7.75,185000.0,7.74,7.75,7.74,7.75,185000.0
2012-03-06 15:40:00,7.75,7.76,7.75,7.75,645000.0,7.75,7.76,7.75,7.75,645000.0
2012-03-06 15:45:00,7.75,7.75,7.75,7.75,365000.0,7.75,7.75,7.75,7.75,365000.0
2012-03-06 15:50:00,7.76,7.77,7.75,7.75,555000.0,7.76,7.77,7.75,7.75,555000.0
2012-03-06 15:55:00,7.75,7.77,7.75,7.75,715000.0,7.75,7.77,7.75,7.75,715000.0
2012-03-07 09:30:00,7.79,7.8,7.78,7.79,390000.0,7.79,7.8,7.78,7.79,390000.0
2012-03-07 09:35:00,7.78,7.79,7.78,7.79,165000.0,7.78,7.79,7.78,7.79,165000.0
2012-03-07 09:40:00,7.79,7.8,7.79,7.79,105000.0,7.79,7.8,7.79,7.79,105000.0
2012-03-07 09:45:00,7.79,7.79,7.78,7.78,130000.0,7.79,7.79,7.78,7.78,130000.0
2012-03-07 09:50:00,7.78,7.81,7.78,7.81,490000.0,7.78,7.81,7.78,7.81,490000.0
2012-03-07 09:55:00,7.81,7.81,7.8,7.8,390000.0,7.81,7.81,7.8,7.8,390000.0
2012-03-07 10:00:00,7.8,7.8,7.76,7.77,585000.0,7.8,7.8,7.76,7.77,585000.0
2012-03-07 10:05:00,7.77,7.78,7.76,7.76,320000.0,7.77,7.78,7.76,7.76,320000.0
2012-03-07 10:10:00,7.77,7.78,7.77,7.78,205000.0,7.77,7.78,7.77,7.78,205000.0
2012-03-07 10:15:00,7.78,7.78,7.77,7.77,145000.0,7.78,7.78,7.77,7.77,145000.0
2012-03-07 10:20:00,7.77,7.78,7.74,7.75,445000.0,7.77,7.78,7.74,7.75,445000.0
2012-03-07 10:25:00,7.74,7.77,7.74,7.77,220000.0,7.74,7.77,7.74,7.77,220000.0
2012-03-07 10:30:00,7.77,7.78,7.77,7.78,150000.0,7.77,7.78,7.77,7.78,150000.0
2012-03-07 10:35:00,7.78,7.78,7.76,7.76,315000.0,7.78,7.78,7.76,7.76,315000.0
2012-03-07 10:40:00,7.76,7.76,7.75,7.76,155000.0,7.76,7.76,7.75,7.76,155000.0
2012-03-07 10:45:00,7.76,7.78,7.76,7.78,130000.0,7.76,7.78,7.76,7.78,130000.0
2012-03-07 10:50:00,7.78,7.79,7.78,7.79,80000.0,7.78,7.79,7.78,7.79,80000.0
2012-03-07 10:55:00,7.78,7.79,7.78,7.79,65000.0,7.78,7.79,7.78,7.79,65000.0
2012-03-07 11:00:00,7.79,7.79,7.78,7.79,50000.0,7.79,7.79,7.78,7.79,50000.0
2012-03-07 11:05:00,7.79,7.79,7.79,7.79,80000.0,7.79,7.79,7.79,7.79,80000.0
2012-03-07 11:10:00,7.79,7.79,7.79,7.79,120000.0,7.79,7.79,7.79,7.79,120000.0
2012-03-07 11:15:00,7.8,7.8,7.79,7.79,50000.0,7.8,7.8,7.79,7.79,50000.0
2012-03-07 11:20:00,7.79,7.79,7.79,7.79,80000.0,7.79,7.79,7.79,7.79,80000.0
2012-03-07 11:25:00,7.78,7.78,7.78,7.78,80000.0,7.78,7.78,7.78,7.78,80000.0
2012-03-07 11:30:00,7.78,7.79,7.78,7.78,110000.0,7.78,7.79,7.78,7.78,110000.0
2012-03-07 11:35:00,7.78,7.78,7.78,7.78,30000.0,7.78,7.78,7.78,7.78,30000.0
2012-03-07 11:40:00,7.78,7.78,7.77,7.77,65000.0,7.78,7.78,7.77,7.77,65000.0
2012-03-07 11:45:00,7.77,7.77,7.77,7.77,110000.0,7.77,7.77,7.77,7.77,110000.0
2012-03-07 11:50:00,7.77,7.77,7.77,7.77,40000.0,7.77,7.77,7.77,7.77,40000.0
2012-03-07 11:55:00,7.77,7.77,7.77,7.77,25000.0,7.77,7.77,7.77,7.77,25000.0
2012-03-07 12:00:00,7.77,7.78,7.77,7.78,50000.0,7.77,7.78,7.77,7.78,50000.0
2012-03-07 12:05:00,7.78,7.78,7.78,7.78,140000.0,7.78,7.78,7.78,7.78,140000.0
2012-03-07 12:10:00,7.78,7.78,7.78,7.78,65000.0,7.78,7.78,7.78,7.78,65000.0
2012-03-07 12:15:00,7.77,7.78,7.77,7.78,40000.0,7.77,7.78,7.77,7.78,40000.0
2012-03-07 12:20:00,7.78,7.78,7.78,7.78,40000.0,7.78,7.78,7.78,7.78,40000.0
2012-03-07 12:25:00,7.78,7.78,7.78,7.78,60000.0,7.78,7.78,7.78,7.78,60000.0
2012-03-07 12:30:00,7.78,7.79,7.78,7.78,150000.0,7.78,7.79,7.78,7.78,150000.0
2012-03-07 12:35:00,7.78,7.79,7.78,7.79,90000.0,7.78,7.79,7.78,7.79,90000.0
2012-03-07 12:40:00,7.79,7.79,7.79,7.79,85000.0,7.79,7.79,7.79,7.79,85000.0
2012-03-07 12:45:00,7.79,7.79,7.79,7.79,55000.0,7.79,7.79,7.79,7.79,55000.0
2012-03-07 12:50:00,7.79,7.79,7.79,7.79,95000.0,7.79,7.79,7.79,7.79,95000.0
2012-03-07 12:55:00,7.79,7.79,7.79,7.79,110000.0,7.79,7.79,7.79,7.79,110000.0
2012-03-07 13:00:00,7.79,7.8,7.79,7.8,205000.0,7.79,7.8,7.79,7.8,205000.0
2012-03-07 13:05:00,7.8,7.81,7.8,7.8,220000.0,7.8,7.81,7.8,7.8,220000.0
2012-03-07 13:10:00,7.8,7.81,7.8,7.8,145000.0,7.8,7.81,7.8,7.8,145000.0
2012-03-07 13:15:00,7.8,7.81,7.8,7.8,95000.0,7.8,7.81,7.8,7.8,95000.0
2012-03-07 13:20:00,7.8,7.8,7.8,7.8,160000.0,7.8,7.8,7.8,7.8,160000.0
2012-03-07 13:25:00,7.8,7.8,7.8,7.8,25000.0,7.8,7.8,7.8,7.8,25000.0
2012-03-07 13:30:00,7.8,7.8,7.79,7.79,85000.0,7.8,7.8,7.79,7.79,85000.0
2012-03-07 13:35:00,7.79,7.8,7.79,7.79,180000.0,7.79,7.8,7.79,7.79,180000.0
2012-03-07 13:40:00,7.79,7.79,7.79,7.79,80000.0,7.79,7.79,7.79,7.79,80000.0
2012-03-07 13:45:00,7.79,7.8,7.79,7.8,40000.0,7.79,7.8,7.79,7.8,40000.0
2012-03-07 13:50:00,7.8,7.8,7.79,7.8,95000.0,7.8,7.8,7.79,7.8,95000.0
2012-03-07 13:55:00,7.8,7.8,7.79,7.79,30000.0,7.8,7.8,7.79,7.79,30000.0
2012-03-07 14:00:00,7.79,7.8,7.79,7.8,350000.0,7.79,7.8,7.79,7.8,350000.0
2012-03-07 14:05:00,7.8,7.8,7.8,7.8,90000.0,7.8,7.8,7.8,7.8,90000.0
2012-03-07 14:10:00,7.8,7.8,7.8,7.8,135000.0,7.8,7.8,7.8,7.8,135000.0
2012-03-07 14:15:00,7.8,7.8,7.8,7.8,100000.0,7.8,7.8,7.8,7.8,100000.0
2012-03-07 14:20:00,7.8,7.8,7.8,7.8,80000.0,7.8,7.8,7.8,7.8,80000.0
2012-03-07 14:25:00,7.8,7.81,7.8,7.81,85000.0,7.8,7.81,7.8,7.81,85000.0
2012-03-07 14:30:00,7.8,7.81,7.79,7.79,245000.0,7.8,7.81,7.79,7.79,245000.0
2012-03-07 14:35:00,7.8,7.8,7.79,7.8,75000.0,7.8,7.8,7.79,7.8,75000.0
2012-03-07 14:40:00,7.8,7.8,7.8,7.8,165000.0,7.8,7.8,7.8,7.8,165000.0
2012-03-07 14:45:00,7.8,7.81,7.8,7.8,140000.0,7.8,7.81,7.8,7.8,140000.0
2012-03-07 14:50:00,7.8,7.82,7.8,7.82,235000.0,7.8,7.82,7.8,7.82,235000.0
2012-03-07 14:55:00,7.82,7.83,7.82,7.82,300000.0,7.82,7.83,7.82,7.82,300000.0
2012-03-07 15:00:00,7.82,7.83,7.82,7.83,150000.0,7.82,7.83,7.82,7.83,150000.0
2012-03-07 15:05:00,7.83,7.84,7.82,7.83,745000.0,7.83,7.84,7.82,7.83,745000.0
2012-03-07 15:10:00,7.83,7.84,7.83,7.84,310000.0,7.83,7.84,7.83,7.84,310000.0
2012-03-07 15:15:00,7.84,7.84,7.84,7.84,245000.0,7.84,7.84,7.84,7.84,245000.0
2012-03-07 15:20:00,7.84,7.85,7.84,7.84,190000.0,7.84,7.85,7.84,7.84,190000.0
2012-03-07 15:25:00,7.84,7.85,7.84,7.84,180000.0,7.84,7.85,7.84,7.84,180000.0
2012-03-07 15:30:00,7.84,7.86,7.84,7.86,325000.0,7.84,7.86,7.84,7.86,325000.0
2012-03-07 15:35:00,7.86,7.86,7.86,7.86,325000.0,7.86,7.86,7.86,7.86,325000.0
2012-03-07 15:40:00,7.86,7.87,7.86,7.87,470000.0,7.86,7.87,7.86,7.87,470000.0
2012-03-07 15:45:00,7.87,7.87,7.86,7.86,380000.0,7.87,7.87,7.86,7.86,380000.0
2012-03-07 15:50:00,7.86,7.86,7.84,7.86,795000.0,7.86,7.86,7.84,7.86,795000.0
2012-03-07 15:55:00,7.86,7.86,7.84,7.85,430000.0,7.86,7.86,7.84,7.85,430000.0
2012-03-08 09:30:00,7.86,7.88,7.84,7.85,450000.0,7.86,7.88,7.84,7.85,450000.0
2012-03-08 09:35:00,7.86,7.89,7.86,7.87,375000.0,7.86,7.89,7.86,7.87,375000.0
2012-03-08 09:40:00,7.88,7.88,7.87,7.88,235000.0,7.88,7.88,7.87,7.88,235000.0
2012-03-08 09:45:00,7.88,7.91,7.88,7.9,545000.0,7.88,7.91,7.88,7.9,545000.0
2012-03-08 09:50:00,7.91,7.91,7.89,7.9,400000.0,7.91,7.91,7.89,7.9,400000.0
2012-03-08 09:55:00,7.9,7.9,7.89,7.9,290000.0,7.9,7.9,7.89,7.9,290000.0
2012-03-08 10:00:00,7.89,7.89,7.88,7.88,180000.0,7.89,7.89,7.88,7.88,180000.0
2012-03-08 10:05:00,7.89,7.89,7.88,7.89,210000.0,7.89,7.89,7.88,7.89,210000.0
2012-03-08 10:10:00,7.89,7.89,7.88,7.88,155000.0,7.89,7.89,7.88,7.88,155000.0
2012-03-08 10:15:00,7.88,7.89,7.88,7.88,60000.0,7.88,7.89,7.88,7.88,60000.0
2012-03-08 10:20:00,7.88,7.88,7.88,7.88,105000.0,7.88,7.88,7.88,7.88,105000.0
2012-03-08 10:25:00,7.87,7.88,7.87,7.88,40000.0,7.87,7.88,7.87,7.88,40000.0
2012-03-08 10:30:00,7.88,7.9,7.88,7.9,300000.0,7.88,7.9,7.88,7.9,300000.0
2012-03-08 10:35:00,7.9,7.91,7.89,7.9,315000.0,7.9,7.91,7.89,7.9,315000.0
2012-03-08 10:40:00,7.9,7.91,7.9,7.9,120000.0,7.9,7.91,7.9,7.9,120000.0
2012-03-08 10:45:00,7.91,7.91,7.9,7.9,345000.0,7.91,7.91,7.9,7.9,345000.0
2012-03-08 10:50:00,7.91,7.92,7.91,7.92,300000.0,7.91,7.92,7.91,7.92,300000.0
2012-03-08 10:55:00,7.92,7.92,7.91,7.92,365000.0,7.92,7.92,7.91,7.92,365000.0
2012-03-08 11:00:00,7.92,7.93,7.92,7.93,360000.0,7.92,7.93,7.92,7.93,360000.0
2012-03-08 11:05:00,7.93,7.93,7.92,7.93,230000.0,7.93,7.93,7.92,7.93,230000.0
2012-03-08 11:10:00,7.93,7.94,7.93,7.93,200000.0,7.93,7.94,7.93,7.93,200000.0
2012-03-08 11:15:00,7.93,7.93,7.93,7.93,165000.0,7.93,7.93,7.93,7.93,165000.0
2012-03-08 11:20:00,7.93,7.93,7.92,7.92,240000.0,7.93,7.93,7.92,7.92,240000.0
2012-03-08 11:25:00,7.91,7.92,7.91,7.91,60000.0,7.91,7.92,7.91,7.91,60000.0
2012-03-08 11:30:00,7.91,7.92,7.91,7.92,85000.0,7.91,7.92,7.91,7.92,85000.0
2012-03-08 11:35:00,7.92,7.93,7.92,7.93,175000.0,7.92,7.93,7.92,7.93,175000.0
2012-03-08 11:40:00,7.93,7.93,7.92,7.92,115000.0,7.93,7.93,7.92,7.92,115000.0
2012-03-08 11:45:00,7.92,7.92,7.91,7.92,100000.0,7.92,7.92,7.91,7.92,100000.0
2012-03-08 11:50:00,7.92,7.92,7.91,7.92,265000.0,7.92,7.92,7.91,7.92,265000.0
2012-03-08 11:55:00,7.92,7.92,7.91,7.91,130000.0,7.92,7.92,7.91,7.91,130000.0
2012-03-08 12:00:00,7.91,7.92,7.91,7.91,115000.0,7.91,7.92,7.91,7.91,115000.0
2012-03-08 12:05:00,7.92,7.93,7.92,7.92,355000.0,7.92,7.93,7.92,7.92,355000.0
2012-03-08 12:10:00,7.92,7.93,7.92,7.92,105000.0,7.92,7.93,7.92,7.92,105000.0
2012-03-08 12:15:00,7.92,7.92,7.92,7.92,50000.0,7.92,7.92,7.92,7.92,50000.0
2012-03-08 12:20:00,7.92,7.92,7.92,7.92,95000.0,7.92,7.92,7.92,7.92,95000.0
2012-03-08 12:25:00,7.92,7.92,7.92,7.92,55000.0,7.92,7.92,7.92,7.92,55000.0
2012-03-08 12:30:00,7.92,7.92,7.92,7.92,55000.0,7.92,7.92,7.92,7.92,55000.0
2012-03-08 12:35:00,7.92,7.93,7.92,7.93,100000.0,7.92,7.93,7.92,7.93,100000.0
2012-03-08 12:40:00,7.93,7.93,7.93,7.93,215000.0,7.93,7.93,7.93,7.93,215000.0
2012-03-08 12:45:00,7.93,7.93,7.93,7.93,85000.0,7.93,7.93,7.93,7.93,85000.0
2012-03-08 12:50:00,7.93,7.93,7.93,7.93,125000.0,7.93,7.93,7.93,7.93,125000.0
2012-03-08 12:55:00,7.93,7.93,7.93,7.93,80000.0,7.93,7.93,7.93,7.93,80000.0
2012-03-08 13:00:00,7.93,7.93,7.93,7.93,65000.0,7.93,7.93,7.93,7.93,65000.0
2012-03-08 13:05:00,7.93,7.93,7.92,7.92,85000.0,7.93,7.93,7.92,7.92,85000.0
2012-03-08 13:10:00,7.92,7.93,7.92,7.92,95000.0,7.92,7.93,7.92,7.92,95000.0
2012-03-08 13:15:00,7.92,7.93,7.92,7.93,305000.0,7.92,7.93,7.92,7.93,305000.0
2012-03-08 13:20:00,7.92,7.92,7.92,7.92,70000.0,7.92,7.92,7.92,7.92,70000.0
2012-03-08 13:25:00,7.92,7.92,7.92,7.92,110000.0,7.92,7.92,7.92,7.92,110000.0
2012-03-08 13:30:00,7.92,7.93,7.92,7.93,90000.0,7.92,7.93,7.92,7.93,90000.0
2012-03-08 13:35:00,7.92,7.92,7.92,7.92,30000.0,7.92,7.92,7.92,7.92,30000.0
2012-03-08 13:40:00,7.92,7.93,7.92,7.93,35000.0,7.92,7.93,7.92,7.93,35000.0
2012-03-08 13:45:00,7.93,7.93,7.93,7.93,95000.0,7.93,7.93,7.93,7.93,95000.0
2012-03-08 13:50:00,7.93,7.93,7.93,7.93,150000.0,7.93,7.93,7.93,7.93,150000.0
2012-03-08 13:55:00,7.93,7.93,7.92,7.93,20000.0,7.93,7.93,7.92,7.93,20000.0
2012-03-08 14:00:00,7.93,7.93,7.93,7.93,95000.0,7.93,7.93,7.93,7.93,95000.0
2012-03-08 14:05:00,7.92,7.93,7.92,7.93,15000.0,7.92,7.93,7.92,7.93,15000.0
2012-03-08 14:10:00,7.93,7.93,7.92,7.93,350000.0,7.93,7.93,7.92,7.93,350000.0
2012-03-08 14:15:00,7.93,7.93,7.92,7.93,65000.0,7.93,7.93,7.92,7.93,65000.0
2012-03-08 14:20:00,7.93,7.93,7.92,7.92,185000.0,7.93,7.93,7.92,7.92,185000.0
2012-03-08 14:25:00,7.92,7.93,7.92,7.93,75000.0,7.92,7.93,7.92,7.93,75000.0
2012-03-08 14:30:00,7.93,7.93,7.93,7.93,90000.0,7.93,7.93,7.93,7.93,90000.0
2012-03-08 14:35:00,7.93,7.93,7.93,7.93,65000.0,7.93,7.93,7.93,7.93,65000.0
2012-03-08 14:40:00,7.93,7.94,7.93,7.94,435000.0,7.93,7.94,7.93,7.94,435000.0
2012-03-08 14:45:00,7.94,7.94,7.93,7.94,195000.0,7.94,7.94,7.93,7.94,195000.0
2012-03-08 14:50:00,7.94,7.97,7.94,7.96,675000.0,7.94,7.97,7.94,7.96,675000.0
2012-03-08 14:55:00,7.96,7.96,7.96,7.96,165000.0,7.96,7.96,7.96,7.96,165000.0
2012-03-08 15:00:00,7.96,7.96,7.96,7.96,215000.0,7.96,7.96,7.96,7.96,215000.0
2012-03-08 15:05:00,7.96,7.97,7.96,7.97,335000.0,7.96,7.97,7.96,7.97,335000.0
2012-03-08 15:10:00,7.97,7.97,7.97,7.97,215000.0,7.97,7.97,7.97,7.97,215000.0
2012-03-08 15:15:00,7.97,7.97,7.96,7.96,140000.0,7.97,7.97,7.96,7.96,140000.0
2012-03-08 15:20:00,7.97,7.97,7.96,7.97,195000.0,7.97,7.97,7.96,7.97,195000.0
2012-03-08 15:25:00,7.97,7.97,7.96,7.97,340000.0,7.97,7.97,7.96,7.97,340000.0
2012-03-08 15:30:00,7.98,7.99,7.98,7.99,735000.0,7.98,7.99,7.98,7.99,735000.0
2012-03-08 15:35:00,7.99,7.99,7.97,7.97,570000.0,7.99,7.99,7.97,7.97,570000.0
2012-03-08 15:40:00,7.97,7.98,7.97,7.97,310000.0,7.97,7.98,7.97,7.97,310000.0
2012-03-08 15:45:00,7.97,7.97,7.96,7.97,380000.0,7.97,7.97,7.96,7.97,380000.0
2012-03-08 15:50:00,7.97,7.97,7.96,7.97,345000.0,7.97,7.97,7.96,7.97,345000.0
2012-03-08 15:55:00,7.96,7.96,7.96,7.96,900000.0,7.96,7.96,7.96,7.96,900000.0
2012-03-09 09:30:00,7.98,8.0,7.95,7.95,815000.0,7.98,8.0,7.95,7.95,815000.0
2012-03-09 09:35:00,7.96,7.97,7.95,7.96,660000.0,7.96,7.97,7.95,7.96,660000.0
2012-03-09 09:40:00,7.96,7.97,7.95,7.97,325000.0,7.96,7.97,7.95,7.97,325000.0
2012-03-09 09:45:00,7.97,7.98,7.96,7.96,315000.0,7.97,7.98,7.96,7.96,315000.0
2012-03-09 09:50:00,7.96,7.96,7.95,7.96,405000.0,7.96,7.96,7.95,7.96,405000.0
2012-03-09 09:55:00,7.96,7.97,7.96,7.96,175000.0,7.96,7.97,7.96,7.96,175000.0
2012-03-09 10:00:00,7.96,7.97,7.96,7.96,295000.0,7.96,7.97,7.96,7.96,295000.0
2012-03-09 10:05:00,7.96,7.97,7.96,7.96,175000.0,7.96,7.97,7.96,7.96,175000.0
2012-03-09 10:10:00,7.96,7.96,7.95,7.96,155000.0,7.96,7.96,7.95,7.96,155000.0
2012-03-09 10:15:00,7.95,7.97,7.95,7.96,180000.0,7.95,7.97,7.95,7.96,180000.0
2012-03-09 10:20:00,7.97,7.97,7.96,7.96,315000.0,7.97,7.97,7.96,7.96,315000.0
2012-03-09 10:25:00,7.96,7.96,7.95,7.96,115000.0,7.96,7.96,7.95,7.96,115000.0
2012-03-09 10:30:00,7.96,7.96,7.96,7.96,65000.0,7.96,7.96,7.96,7.96,65000.0
2012-03-09 10:35:00,7.96,7.97,7.96,7.97,475000.0,7.96,7.97,7.96,7.97,475000.0
2012-03-09 10:40:00,7.97,7.97,7.95,7.95,210000.0,7.97,7.97,7.95,7.95,210000.0
2012-03-09 10:45:00,7.96,7.96,7.95,7.95,625000.0,7.96,7.96,7.95,7.95,625000.0
2012-03-09 10:50:00,7.95,7.96,7.95,7.95,165000.0,7.95,7.96,7.95,7.95,165000.0
2012-03-09 10:55:00,7.95,7.96,7.95,7.95,120000.0,7.95,7.96,7.95,7.95,120000.0
2012-03-09 11:00:00,7.95,7.95,7.93,7.93,410000.0,7.95,7.95,7.93,7.93,410000.0
2012-03-09 11:05:00,7.93,7.94,7.93,7.93,405000.0,7.93,7.94,7.93,7.93,405000.0
2012-03-09 11:10:00,7.93,7.93,7.93,7.93,95000.0,7.93,7.93,7.93,7.93,95000.0
2012-03-09 11:15:00,7.93,7.93,7.93,7.93,190000.0,7.93,7.93,7.93,7.93,190000.0
2012-03-09 11:20:00,7.93,7.93,7.93,7.93,30000.0,7.93,7.93,7.93,7.93,30000.0
2012-03-09 11:25:00,7.93,7.94,7.93,7.94,175000.0,7.93,7.94,7.93,7.94,175000.0
2012-03-09 11:30:00,7.94,7.94,7.94,7.94,100000.0,7.94,7.94,7.94,7.94,100000.0
2012-03-09 11:35:00,7.94,7.95,7.94,7.95,65000.0,7.94,7.95,7.94,7.95,65000.0
2012-03-09 11:40:00,7.95,7.96,7.95,7.96,145000.0,7.95,7.96,7.95,7.96,145000.0
2012-03-09 11:45:00,7.96,7.96,7.96,7.96,85000.0,7.96,7.96,7.96,7.96,85000.0
2012-03-09 11:50:00,7.96,7.98,7.96,7.97,290000.0,7.96,7.98,7.96,7.97,290000.0
2012-03-09 11:55:00,7.97,7.97,7.97,7.97,380000.0,7.97,7.97,7.97,7.97,380000.0
2012-03-09 12:00:00,7.97,7.97,7.96,7.96,70000.0,7.97,7.97,7.96,7.96,70000.0
2012-03-09 12:05:00,7.96,7.96,7.96,7.96,125000.0,7.96,7.96,7.96,7.96,125000.0
2012-03-09 12:10:00,7.96,7.97,7.96,7.97,45000.0,7.96,7.97,7.96,7.97,45000.0
2012-03-09 12:15:00,7.96,7.96,7.96,7.96,60000.0,7.96,7.96,7.96,7.96,60000.0
2012-03-09 12:20:00,7.97,7.97,7.96,7.96,55000.0,7.97,7.97,7.96,7.96,55000.0
2012-03-09 12:25:00,7.96,7.97,7.96,7.97,115000.0,7.96,7.97,7.96,7.97,115000.0
2012-03-09 12:30:00,7.97,7.97,7.97,7.97,125000.0,7.97,7.97,7.97,7.97,125000.0
2012-03-09 12:35:00,7.97,7.97,7.97,7.97,140000.0,7.97,7.97,7.97,7.97,140000.0
2012-03-09 12:40:00,7.97,7.98,7.97,7.97,50000.0,7.97,7.98,7.97,7.97,50000.0
2012-03-09 12:45:00,7.98,7.98,7.97,7.97,120000.0,7.98,7.98,7.97,7.97,120000.0
2012-03-09 12:50:00,7.98,7.98,7.97,7.97,65000.0,7.98,7.98,7.97,7.97,65000.0
2012-03-09 12:55:00,7.97,7.98,7.97,7.98,80000.0,7.97,7.98,7.97,7.98,80000.0
2012-03-09 13:00:00,7.99,7.99,7.98,7.99,205000.0,7.99,7.99,7.98,7.99,205000.0
2012-03-09 13:05:00,7.99,7.99,7.98,7.99,75000.0,7.99,7.99,7.98,7.99,75000.0
2012-03-09 13:10:00,7.98,7.99,7.98,7.98,120000.0,7.98,7.99,7.98,7.98,120000.0
2012-03-09 13:15:00,7.99,7.99,7.99,7.99,120000.0,7.99,7.99,7.99,7.99,120000.0
2012-03-09 13:20:00,7.98,7.98,7.98,7.98,70000.0,7.98,7.98,7.98,7.98,70000.0
2012-03-09 13:25:00,7.98,7.98,7.98,7.98,10000.0,7.98,7.98,7.98,7.98,10000.0
2012-03-09 13:30:00,7.97,7.97,7.97,7.97,495000.0,7.97,7.97,7.97,7.97,495000.0
2012-03-09 13:35:00,7.97,7.97,7.97,7.97,155000.0,7.97,7.97,7.97,7.97,155000.0
2012-03-09 13:40:00,7.97,7.97,7.97,7.97,70000.0,7.97,7.97,7.97,7.97,70000.0
2012-03-09 13:45:00,7.97,7.97,7.97,7.97,130000.0,7.97,7.97,7.97,7.97,130000.0
2012-03-09 13:50:00,7.97,7.97,7.97,7.97,40000.0,7.97,7.97,7.97,7.97,40000.0
2012-03-09 13:55:00,7.96,7.97,7.96,7.97,170000.0,7.96,7.97,7.96,7.97,170000.0
2012-03-09 14:00:00,7.97,7.97,7.97,7.97,110000.0,7.97,7.97,7.97,7.97,110000.0
2012-03-09 14:05:00,7.97,7.97,7.97,7.97,75000.0,7.97,7.97,7.97,7.97,75000.0
2012-03-09 14:10:00,7.97,7.97,7.97,7.97,125000.0,7.97,7.97,7.97,7.97,125000.0
2012-03-09 14:15:00,7.97,7.97,7.97,7.97,120000.0,7.97,7.97,7.97,7.97,120000.0
2012-03-09 14:20:00,7.97,7.98,7.97,7.98,195000.0,7.97,7.98,7.97,7.98,195000.0
2012-03-09 14:25:00,7.98,7.99,7.98,7.98,300000.0,7.98,7.99,7.98,7.98,300000.0
2012-03-09 14:30:00,7.97,7.98,7.97,7.98,125000.0,7.97,7.98,7.97,7.98,125000.0
2012-03-09 14:35:00,7.98,7.99,7.96,7.97,1080000.0,7.98,7.99,7.96,7.97,1080000.0
2012-03-09 14:40:00,7.97,7.98,7.97,7.98,125000.0,7.97,7.98,7.97,7.98,125000.0
2012-03-09 14:45:00,7.98,7.98,7.97,7.97,40000.0,7.98,7.98,7.97,7.97,40000.0
2012-03-09 14:50:00,7.98,7.98,7.96,7.96,210000.0,7.98,7.98,7.96,7.96,210000.0
2012-03-09 14:55:00,7.96,7.96,7.96,7.96,170000.0,7.96,7.96,7.96,7.96,170000.0
2012-03-09 15:00:00,7.97,7.97,7.96,7.97,235000.0,7.97,7.97,7.96,7.97,235000.0
2012-03-09 15:05:00,7.97,7.97,7.97,7.97,75000.0,7.97,7.97,7.97,7.97,75000.0
2012-03-09 15:10:00,7.97,7.97,7.96,7.96,300000.0,7.97,7.97,7.96,7.96,300000.0
2012-03-09 15:15:00,7.96,7.96,7.96,7.96,300000.0,7.96,7.96,7.96,7.96,300000.0
2012-03-09 15:20:00,7.97,7.97,7.96,7.97,225000.0,7.97,7.97,7.96,7.97,225000.0
2012-03-09 15:25:00,7.96,7.97,7.96,7.97,245000.0,7.96,7.97,7.96,7.97,245000.0
2012-03-09 15:30:00,7.97,7.97,7.96,7.96,355000.0,7.97,7.97,7.96,7.96,355000.0
2012-03-09 15:35:00,7.96,7.97,7.96,7.97,195000.0,7.96,7.97,7.96,7.97,195000.0
2012-03-09 15:40:00,7.97,7.97,7.96,7.96,155000.0,7.97,7.97,7.96,7.96,155000.0
2012-03-09 15:45:00,7.97,7.97,7.96,7.96,250000.0,7.97,7.97,7.96,7.96,250000.0
2012-03-09 15:50:00,7.96,7.97,7.95,7.95,465000.0,7.96,7.97,7.95,7.95,465000.0
2012-03-09 15:55:00,7.95,7.96,7.95,7.96,755000.0,7.95,7.96,7.95,7.96,755000.0
2012-03-12 09:30:00,7.99,7.99,7.97,7.98,375000.0,7.99,7.99,7.97,7.98,375000.0
2012-03-12 09:35:00,7.99,8.02,7.98,8.02,925000.0,7.99,8.02,7.98,8.02,925000.0
2012-03-12 09:40:00,8.01,8.03,8.01,8.02,505000.0,8.01,8.03,8.01,8.02,505000.0
2012-03-12 09:45:00,8.01,8.02,8.0,8.01,600000.0,8.01,8.02,8.0,8.01,600000.0
2012-03-12 09:50:00,8.01,8.02,8.01,8.01,580000.0,8.01,8.02,8.01,8.01,580000.0
2012-03-12 09:55:00,8.02,8.02,8.01,8.02,225000.0,8.02,8.02,8.01,8.02,225000.0
2012-03-12 10:00:00,8.02,8.03,8.0,8.0,445000.0,8.02,8.03,8.0,8.0,445000.0
2012-03-12 10:05:00,8.0,8.01,7.98,7.99,800000.0,8.0,8.01,7.98,7.99,800000.0
2012-03-12 10:10:00,7.99,8.0,7.99,7.99,375000.0,7.99,8.0,7.99,7.99,375000.0
2012-03-12 10:15:00,7.99,8.0,7.99,8.0,215000.0,7.99,8.0,7.99,8.0,215000.0
2012-03-12 10:20:00,8.0,8.0,7.97,7.98,465000.0,8.0,8.0,7.97,7.98,465000.0
2012-03-12 10:25:00,7.98,7.98,7.93,7.95,700000.0,7.98,7.98,7.93,7.95,700000.0
2012-03-12 10:30:00,7.95,7.95,7.94,7.94,320000.0,7.95,7.95,7.94,7.94,320000.0
2012-03-12 10:35:00,7.94,7.95,7.94,7.95,250000.0,7.94,7.95,7.94,7.95,250000.0
2012-03-12 10:40:00,7.95,7.96,7.95,7.96,115000.0,7.95,7.96,7.95,7.96,115000.0
2012-03-12 10:45:00,7.95,7.95,7.95,7.95,300000.0,7.95,7.95,7.95,7.95,300000.0
2012-03-12 10:50:00,7.95,7.95,7.94,7.94,260000.0,7.95,7.95,7.94,7.94,260000.0
2012-03-12 10:55:00,7.94,7.95,7.94,7.94,295000.0,7.94,7.95,7.94,7.94,295000.0
2012-03-12 11:00:00,7.95,7.95,7.94,7.94,195000.0,7.95,7.95,7.94,7.94,195000.0
2012-03-12 11:05:00,7.94,7.95,7.94,7.94,130000.0,7.94,7.95,7.94,7.94,130000.0
2012-03-12 11:10:00,7.94,7.95,7.94,7.94,75000.0,7.94,7.95,7.94,7.94,75000.0
2012-03-12 11:15:00,7.95,7.95,7.94,7.94,75000.0,7.95,7.95,7.94,7.94,75000.0
2012-03-12 11:20:00,7.94,7.94,7.94,7.94,205000.0,7.94,7.94,7.94,7.94,205000.0
2012-03-12 11:25:00,7.94,7.94,7.93,7.94,145000.0,7.94,7.94,7.93,7.94,145000.0
2012-03-12 11:30:00,7.94,7.95,7.94,7.94,390000.0,7.94,7.95,7.94,7.94,390000.0
2012-03-12 11:35:00,7.94,7.94,7.94,7.94,120000.0,7.94,7.94,7.94,7.94,120000.0
2012-03-12 11:40:00,7.94,7.94,7.94,7.94,165000.0,7.94,7.94,7.94,7.94,165000.0
2012-03-12 11:45:00,7.94,7.94,7.94,7.94,150000.0,7.94,7.94,7.94,7.94,150000.0
2012-03-12 11:50:00,7.94,7.94,7.94,7.94,145000.0,7.94,7.94,7.94,7.94,145000.0
2012-03-12 11:55:00,7.94,7.94,7.94,7.94,50000.0,7.94,7.94,7.94,7.94,50000.0
2012-03-12 12:00:00,7.94,7.94,7.93,7.93,170000.0,7.94,7.94,7.93,7.93,170000.0
2012-03-12 12:05:00,7.94,7.94,7.94,7.94,30000.0,7.94,7.94,7.94,7.94,30000.0
2012-03-12 12:10:00,7.94,7.94,7.94,7.94,65000.0,7.94,7.94,7.94,7.94,65000.0
2012-03-12 12:15:00,7.94,7.94,7.94,7.94,310000.0,7.94,7.94,7.94,7.94,310000.0
2012-03-12 12:20:00,7.94,7.94,7.94,7.94,55000.0,7.94,7.94,7.94,7.94,55000.0
2012-03-12 12:25:00,7.94,7.94,7.94,7.94,115000.0,7.94,7.94,7.94,7.94,115000.0
2012-03-12 12:30:00,7.94,7.94,7.94,7.94,70000.0,7.94,7.94,7.94,7.94,70000.0
2012-03-12 12:35:00,7.93,7.94,7.93,7.94,35000.0,7.93,7.94,7.93,7.94,35000.0
2012-03-12 12:40:00,7.93,7.94,7.93,7.94,35000.0,7.93,7.94,7.93,7.94,35000.0
2012-03-12 12:45:00,7.94,7.94,7.94,7.94,160000.0,7.94,7.94,7.94,7.94,160000.0
2012-03-12 12:50:00,7.94,7.94,7.94,7.94,260000.0,7.94,7.94,7.94,7.94,260000.0
2012-03-12 12:55:00,7.94,7.94,7.94,7.94,20000.0,7.94,7.94,7.94,7.94,20000.0
2012-03-12 13:00:00,7.94,7.94,7.93,7.94,105000.0,7.94,7.94,7.93,7.94,105000.0
2012-03-12 13:05:00,7.94,7.94,7.93,7.93,115000.0,7.94,7.94,7.93,7.93,115000.0
2012-03-12 13:10:00,7.94,7.94,7.93,7.93,150000.0,7.94,7.94,7.93,7.93,150000.0
2012-03-12 13:15:00,7.93,7.94,7.93,7.94,90000.0,7.93,7.94,7.93,7.94,90000.0
2012-03-12 13:20:00,7.93,7.94,7.93,7.93,30000.0,7.93,7.94,7.93,7.93,30000.0
2012-03-12 13:25:00,7.93,7.93,7.93,7.93,80000.0,7.93,7.93,7.93,7.93,80000.0
2012-03-12 13:30:00,7.94,7.94,7.93,7.94,15000.0,7.94,7.94,7.93,7.94,15000.0
2012-03-12 13:35:00,7.94,7.94,7.94,7.94,255000.0,7.94,7.94,7.94,7.94,255000.0
2012-03-12 13:40:00,7.94,7.94,7.94,7.94,170000.0,7.94,7.94,7.94,7.94,170000.0
2012-03-12 13:45:00,7.94,7.94,7.94,7.94,115000.0,7.94,7.94,7.94,7.94,115000.0
2012-03-12 13:50:00,7.94,7.94,7.93,7.93,130000.0,7.94,7.94,7.93,7.93,130000.0
2012-03-12 13:55:00,7.93,7.93,7.93,7.93,80000.0,7.93,7.93,7.93,7.93,80000.0
2012-03-12 14:00:00,7.93,7.93,7.93,7.93,35000.0,7.93,7.93,7.93,7.93,35000.0
2012-03-12 14:05:00,7.93,7.94,7.93,7.94,35000.0,7.93,7.94,7.93,7.94,35000.0
2012-03-12 14:10:00,7.94,7.94,7.94,7.94,185000.0,7.94,7.94,7.94,7.94,185000.0
2012-03-12 14:15:00,7.95,7.95,7.94,7.94,260000.0,7.95,7.95,7.94,7.94,260000.0
2012-03-12 14:20:00,7.94,7.94,7.94,7.94,80000.0,7.94,7.94,7.94,7.94,80000.0
2012-03-12 14:25:00,7.94,7.94,7.94,7.94,25000.0,7.94,7.94,7.94,7.94,25000.0
2012-03-12 14:30:00,7.94,7.94,7.93,7.93,40000.0,7.94,7.94,7.93,7.93,40000.0
2012-03-12 14:35:00,7.93,7.94,7.93,7.94,105000.0,7.93,7.94,7.93,7.94,105000.0
2012-03-12 14:40:00,7.93,7.94,7.93,7.93,135000.0,7.93,7.94,7.93,7.93,135000.0
2012-03-12 14:45:00,7.93,7.93,7.93,7.93,110000.0,7.93,7.93,7.93,7.93,110000.0
2012-03-12 14:50:00,7.93,7.93,7.93,7.93,80000.0,7.93,7.93,7.93,7.93,80000.0
2012-03-12 14:55:00,7.92,7.93,7.92,7.92,270000.0,7.92,7.93,7.92,7.92,270000.0
2012-03-12 15:00:00,7.92,7.92,7.91,7.92,290000.0,7.92,7.92,7.91,7.92,290000.0
2012-03-12 15:05:00,7.91,7.92,7.91,7.92,270000.0,7.91,7.92,7.91,7.92,270000.0
2012-03-12 15:10:00,7.92,7.93,7.92,7.93,260000.0,7.92,7.93,7.92,7.93,260000.0
2012-03-12 15:15:00,7.93,7.95,7.93,7.95,270000.0,7.93,7.95,7.93,7.95,270000.0
2012-03-12 15:20:00,7.95,7.95,7.95,7.95,190000.0,7.95,7.95,7.95,7.95,190000.0
2012-03-12 15:25:00,7.95,7.95,7.94,7.94,465000.0,7.95,7.95,7.94,7.94,465000.0
2012-03-12 15:30:00,7.95,7.95,7.94,7.95,315000.0,7.95,7.95,7.94,7.95,315000.0
2012-03-12 15:35:00,7.95,7.95,7.95,7.95,180000.0,7.95,7.95,7.95,7.95,180000.0
2012-03-12 15:40:00,7.95,7.96,7.94,7.95,230000.0,7.95,7.96,7.94,7.95,230000.0
2012-03-12 15:45:00,7.95,7.95,7.95,7.95,270000.0,7.95,7.95,7.95,7.95,270000.0
2012-03-12 15:50:00,7.95,7.95,7.94,7.95,240000.0,7.95,7.95,7.94,7.95,240000.0
2012-03-12 15:55:00,7.95,7.96,7.94,7.94,635000.0,7.95,7.96,7.94,7.94,635000.0
2012-03-13 09:30:00,8.0,8.0,7.96,7.96,280000.0,8.0,8.0,7.96,7.96,280000.0
2012-03-13 09:35:00,7.97,7.98,7.97,7.97,295000.0,7.97,7.98,7.97,7.97,295000.0
2012-03-13 09:40:00,7.98,7.98,7.96,7.96,275000.0,7.98,7.98,7.96,7.96,275000.0
2012-03-13 09:45:00,7.96,7.96,7.95,7.96,210000.0,7.96,7.96,7.95,7.96,210000.0
2012-03-13 09:50:00,7.96,7.97,7.95,7.95,595000.0,7.96,7.97,7.95,7.95,595000.0
2012-03-13 09:55:00,7.96,7.96,7.94,7.95,270000.0,7.96,7.96,7.94,7.95,270000.0
2012-03-13 10:00:00,7.94,7.95,7.94,7.95,80000.0,7.94,7.95,7.94,7.95,80000.0
2012-03-13 10:05:00,7.95,7.95,7.94,7.95,155000.0,7.95,7.95,7.94,7.95,155000.0
2012-03-13 10:10:00,7.95,7.96,7.95,7.96,200000.0,7.95,7.96,7.95,7.96,200000.0
2012-03-13 10:15:00,7.96,7.96,7.95,7.95,130000.0,7.96,7.96,7.95,7.95,130000.0
2012-03-13 10:20:00,7.95,7.95,7.95,7.95,45000.0,7.95,7.95,7.95,7.95,45000.0
2012-03-13 10:25:00,7.95,7.95,7.95,7.95,55000.0,7.95,7.95,7.95,7.95,55000.0
2012-03-13 10:30:00,7.95,7.96,7.95,7.96,140000.0,7.95,7.96,7.95,7.96,140000.0
2012-03-13 10:35:00,7.96,7.96,7.95,7.95,285000.0,7.96,7.96,7.95,7.95,285000.0
2012-03-13 10:40:00,7.95,7.97,7.95,7.96,110000.0,7.95,7.97,7.95,7.96,110000.0
2012-03-13 10:45:00,7.96,7.97,7.96,7.97,125000.0,7.96,7.97,7.96,7.97,125000.0
2012-03-13 10:50:00,7.97,7.98,7.97,7.97,125000.0,7.97,7.98,7.97,7.97,125000.0
2012-03-13 10:55:00,7.97,7.98,7.97,7.97,95000.0,7.97,7.98,7.97,7.97,95000.0
2012-03-13 11:00:00,7.98,7.98,7.97,7.98,55000.0,7.98,7.98,7.97,7.98,55000.0
2012-03-13 11:05:00,7.98,7.99,7.98,7.98,220000.0,7.98,7.99,7.98,7.98,220000.0
2012-03-13 11:10:00,7.99,7.99,7.98,7.98,85000.0,7.99,7.99,7.98,7.98,85000.0
2012-03-13 11:15:00,7.98,7.98,7.98,7.98,60000.0,7.98,7.98,7.98,7.98,60000.0
2012-03-13 11:20:00,7.98,7.98,7.97,7.97,135000.0,7.98,7.98,7.97,7.97,135000.0
2012-03-13 11:25:00,7.98,7.98,7.98,7.98,55000.0,7.98,7.98,7.98,7.98,55000.0
2012-03-13 11:30:00,7.98,7.98,7.98,7.98,45000.0,7.98,7.98,7.98,7.98,45000.0
2012-03-13 11:35:00,7.99,7.99,7.99,7.99,85000.0,7.99,7.99,7.99,7.99,85000.0
2012-03-13 11:40:00,7.99,8.0,7.99,7.99,280000.0,7.99,8.0,7.99,7.99,280000.0
2012-03-13 11:45:00,8.0,8.0,7.98,7.99,125000.0,8.0,8.0,7.98,7.99,125000.0
2012-03-13 11:50:00,7.99,8.0,7.99,8.0,115000.0,7.99,8.0,7.99,8.0,115000.0
2012-03-13 11:55:00,8.0,8.0,7.98,7.99,125000.0,8.0,8.0,7.98,7.99,125000.0
2012-03-13 12:00:00,7.99,7.99,7.99,7.99,115000.0,7.99,7.99,7.99,7.99,115000.0
2012-03-13 12:05:00,7.99,7.99,7.99,7.99,100000.0,7.99,7.99,7.99,7.99,100000.0
2012-03-13 12:10:00,7.99,7.99,7.98,7.99,215000.0,7.99,7.99,7.98,7.99,215000.0
2012-03-13 12:15:00,7.99,7.99,7.97,7.98,255000.0,7.99,7.99,7.97,7.98,255000.0
2012-03-13 12:20:00,7.98,7.98,7.96,7.96,175000.0,7.98,7.98,7.96,7.96,175000.0
2012-03-13 12:25:00,7.96,7.96,7.95,7.95,405000.0,7.96,7.96,7.95,7.95,405000.0
2012-03-13 12:30:00,7.95,7.95,7.93,7.93,600000.0,7.95,7.95,7.93,7.93,600000.0
2012-03-13 12:35:00,7.93,7.94,7.93,7.93,190000.0,7.93,7.94,7.93,7.93,190000.0
2012-03-13 12:40:00,7.93,7.94,7.93,7.93,95000.0,7.93,7.94,7.93,7.93,95000.0
2012-03-13 12:45:00,7.93,7.94,7.93,7.94,210000.0,7.93,7.94,7.93,7.94,210000.0
2012-03-13 12:50:00,7.94,7.95,7.94,7.95,120000.0,7.94,7.95,7.94,7.95,120000.0
2012-03-13 12:55:00,7.94,7.94,7.93,7.93,415000.0,7.94,7.94,7.93,7.93,415000.0
2012-03-13 13:00:00,7.94,7.95,7.94,7.95,135000.0,7.94,7.95,7.94,7.95,135000.0
2012-03-13 13:05:00,7.95,7.96,7.95,7.96,100000.0,7.95,7.96,7.95,7.96,100000.0
2012-03-13 13:10:00,7.96,7.96,7.96,7.96,85000.0,7.96,7.96,7.96,7.96,85000.0
2012-03-13 13:15:00,7.96,7.97,7.96,7.97,110000.0,7.96,7.97,7.96,7.97,110000.0
2012-03-13 13:20:00,7.97,7.97,7.97,7.97,150000.0,7.97,7.97,7.97,7.97,150000.0
2012-03-13 13:25:00,7.97,7.98,7.97,7.98,110000.0,7.97,7.98,7.97,7.98,110000.0
2012-03-13 13:30:00,7.97,7.97,7.97,7.97,155000.0,7.97,7.97,7.97,7.97,155000.0
2012-03-13 13:35:00,7.97,7.97,7.96,7.96,140000.0,7.97,7.97,7.96,7.96,140000.0
2012-03-13 13:40:00,7.96,7.96,7.96,7.96,70000.0,7.96,7.96,7.96,7.96,70000.0
2012-03-13 13:45:00,7.96,7.97,7.96,7.97,30000.0,7.96,7.97,7.96,7.97,30000.0
2012-03-13 13:50:00,7.97,7.97,7.97,7.97,15000.0,7.97,7.97,7.97,7.97,15000.0
2012-03-13 13:55:00,7.97,7.97,7.97,7.97,115000.0,7.97,7.97,7.97,7.97,115000.0
2012-03-13 14:00:00,7.97,7.97,7.97,7.97,60000.0,7.97,7.97,7.97,7.97,60000.0
2012-03-13 14:05:00,7.97,7.97,7.97,7.97,40000.0,7.97,7.97,7.97,7.97,40000.0
2012-03-13 14:10:00,7.97,7.97,7.97,7.97,80000.0,7.97,7.97,7.97,7.97,80000.0
2012-03-13 14:15:00,7.97,7.97,7.96,7.97,230000.0,7.97,7.97,7.96,7.97,230000.0
2012-03-13 14:20:00,7.97,7.97,7.96,7.96,145000.0,7.97,7.97,7.96,7.96,145000.0
2012-03-13 14:25:00,7.96,7.96,7.95,7.96,145000.0,7.96,7.96,7.95,7.96,145000.0
2012-03-13 14:30:00,7.96,7.96,7.95,7.95,75000.0,7.96,7.96,7.95,7.95,75000.0
2012-03-13 14:35:00,7.95,7.96,7.95,7.96,150000.0,7.95,7.96,7.95,7.96,150000.0
2012-03-13 14:40:00,7.96,7.96,7.95,7.95,305000.0,7.96,7.96,7.95,7.95,305000.0
2012-03-13 14:45:00,7.95,7.95,7.94,7.95,60000.0,7.95,7.95,7.94,7.95,60000.0
2012-03-13 14:50:00,7.94,7.95,7.94,7.95,55000.0,7.94,7.95,7.94,7.95,55000.0
2012-03-13 14:55:00,7.95,7.95,7.95,7.95,65000.0,7.95,7.95,7.95,7.95,65000.0
2012-03-13 15:00:00,7.95,7.96,7.95,7.96,195000.0,7.95,7.96,7.95,7.96,195000.0
2012-03-13 15:05:00,7.96,7.97,7.96,7.97,200000.0,7.96,7.97,7.96,7.97,200000.0
2012-03-13 15:10:00,7.96,7.98,7.96,7.98,305000.0,7.96,7.98,7.96,7.98,305000.0
2012-03-13 15:15:00,7.98,7.99,7.98,7.99,490000.0,7.98,7.99,7.98,7.99,490000.0
2012-03-13 15:20:00,7.99,8.0,7.99,8.0,345000.0,7.99,8.0,7.99,8.0,345000.0
2012-03-13 15:25:00,8.0,8.0,7.99,8.0,340000.0,8.0,8.0,7.99,8.0,340000.0
2012-03-13 15:30:00,7.99,8.0,7.99,7.99,175000.0,7.99,8.0,7.99,7.99,175000.0
2012-03-13 15:35:00,7.99,7.99,7.99,7.99,190000.0,7.99,7.99,7.99,7.99,190000.0
2012-03-13 15:40:00,7.99,8.0,7.99,8.0,410000.0,7.99,8.0,7.99,8.0,410000.0
2012-03-13 15:45:00,8.0,8.0,7.99,7.99,645000.0,8.0,8.0,7.99,7.99,645000.0
2012-03-13 15:50:00,7.99,8.0,7.99,8.0,615000.0,7.99,8.0,7.99,8.0,615000.0
2012-03-13 15:55:00,8.0,8.0,8.0,8.0,330000.0,8.0,8.0,8.0,8.0,330000.0
2012-03-14 09:30:00,8.02,8.02,8.0,8.01,560000.0,8.02,8.02,8.0,8.01,560000.0
2012-03-14 09:35:00,8.01,8.03,8.01,8.02,230000.0,8.01,8.03,8.01,8.02,230000.0
2012-03-14 09:40:00,8.02,8.02,8.01,8.01,545000.0,8.02,8.02,8.01,8.01,545000.0
2012-03-14 09:45:00,8.02,8.02,8.01,8.02,405000.0,8.02,8.02,8.01,8.02,405000.0
2012-03-14 09:50:00,8.02,8.03,8.01,8.02,480000.0,8.02,8.03,8.01,8.02,480000.0
2012-03-14 09:55:00,8.02,8.03,8.02,8.03,210000.0,8.02,8.03,8.02,8.03,210000.0
2012-03-14 10:00:00,8.03,8.03,8.02,8.03,315000.0,8.03,8.03,8.02,8.03,315000.0
2012-03-14 10:05:00,8.03,8.03,8.02,8.02,195000.0,8.03,8.03,8.02,8.02,195000.0
2012-03-14 10:10:00,8.02,8.02,8.01,8.02,50000.0,8.02,8.02,8.01,8.02,50000.0
2012-03-14 10:15:00,8.01,8.02,8.01,8.01,105000.0,8.01,8.02,8.01,8.01,105000.0
2012-03-14 10:20:00,8.01,8.01,8.01,8.01,105000.0,8.01,8.01,8.01,8.01,105000.0
2012-03-14 10:25:00,8.0,8.01,7.99,7.99,350000.0,8.0,8.01,7.99,7.99,350000.0
2012-03-14 10:30:00,7.99,7.99,7.98,7.98,165000.0,7.99,7.99,7.98,7.98,165000.0
2012-03-14 10:35:00,7.98,7.98,7.98,7.98,185000.0,7.98,7.98,7.98,7.98,185000.0
2012-03-14 10:40:00,7.98,7.98,7.97,7.97,195000.0,7.98,7.98,7.97,7.97,195000.0
2012-03-14 10:45:00,7.97,7.98,7.97,7.97,125000.0,7.97,7.98,7.97,7.97,125000.0
2012-03-14 10:50:00,7.97,7.98,7.97,7.98,185000.0,7.97,7.98,7.97,7.98,185000.0
2012-03-14 10:55:00,7.98,7.98,7.97,7.98,315000.0,7.98,7.98,7.97,7.98,315000.0
2012-03-14 11:00:00,7.98,7.98,7.97,7.97,280000.0,7.98,7.98,7.97,7.97,280000.0
2012-03-14 11:05:00,7.97,7.97,7.97,7.97,340000.0,7.97,7.97,7.97,7.97,340000.0
2012-03-14 11:10:00,7.97,7.97,7.97,7.97,185000.0,7.97,7.97,7.97,7.97,185000.0
2012-03-14 11:15:00,7.97,7.97,7.97,7.97,130000.0,7.97,7.97,7.97,7.97,130000.0
2012-03-14 11:20:00,7.97,7.97,7.97,7.97,135000.0,7.97,7.97,7.97,7.97,135000.0
2012-03-14 11:25:00,7.96,7.96,7.96,7.96,140000.0,7.96,7.96,7.96,7.96,140000.0
2012-03-14 11:30:00,7.96,7.96,7.96,7.96,60000.0,7.96,7.96,7.96,7.96,60000.0
2012-03-14 11:35:00,7.96,7.97,7.96,7.97,175000.0,7.96,7.97,7.96,7.97,175000.0
2012-03-14 11:40:00,7.97,7.97,7.96,7.96,50000.0,7.97,7.97,7.96,7.96,50000.0
2012-03-14 11:45:00,7.96,7.97,7.96,7.97,85000.0,7.96,7.97,7.96,7.97,85000.0
2012-03-14 11:50:00,7.97,7.97,7.97,7.97,30000.0,7.97,7.97,7.97,7.97,30000.0
2012-03-14 11:55:00,7.97,7.97,7.96,7.96,65000.0,7.97,7.97,7.96,7.96,65000.0
2012-03-14 12:00:00,7.96,7.96,7.96,7.96,45000.0,7.96,7.96,7.96,7.96,45000.0
2012-03-14 12:05:00,7.96,7.96,7.96,7.96,285000.0,7.96,7.96,7.96,7.96,285000.0
2012-03-14 12:10:00,7.96,7.96,7.95,7.96,145000.0,7.96,7.96,7.95,7.96,145000.0
2012-03-14 12:15:00,7.96,7.96,7.96,7.96,75000.0,7.96,7.96,7.96,7.96,75000.0
2012-03-14 12:20:00,7.96,7.97,7.96,7.97,45000.0,7.96,7.97,7.96,7.97,45000.0
2012-03-14 12:25:00,7.97,7.97,7.97,7.97,100000.0,7.97,7.97,7.97,7.97,100000.0
2012-03-14 12:30:00,7.97,7.97,7.96,7.96,40000.0,7.97,7.97,7.96,7.96,40000.0
2012-03-14 12:35:00,7.97,7.98,7.97,7.98,95000.0,7.97,7.98,7.97,7.98,95000.0
2012-03-14 12:40:00,7.98,7.98,7.97,7.98,190000.0,7.98,7.98,7.97,7.98,190000.0
2012-03-14 12:45:00,7.98,7.99,7.98,7.99,475000.0,7.98,7.99,7.98,7.99,475000.0
2012-03-14 12:50:00,7.99,7.99,7.98,7.99,115000.0,7.99,7.99,7.98,7.99,115000.0
2012-03-14 12:55:00,7.99,7.99,7.99,7.99,35000.0,7.99,7.99,7.99,7.99,35000.0
2012-03-14 13:00:00,7.99,7.99,7.99,7.99,15000.0,7.99,7.99,7.99,7.99,15000.0
2012-03-14 13:05:00,7.99,7.99,7.99,7.99,80000.0,7.99,7.99,7.99,7.99,80000.0
2012-03-14 13:10:00,7.99,7.99,7.99,7.99,275000.0,7.99,7.99,7.99,7.99,275000.0
2012-03-14 13:15:00,7.99,7.99,7.99,7.99,100000.0,7.99,7.99,7.99,7.99,100000.0
2012-03-14 13:20:00,7.99,8.0,7.99,8.0,75000.0,7.99,8.0,7.99,8.0,75000.0
2012-03-14 13:25:00,8.0,8.0,7.99,7.99,170000.0,8.0,8.0,7.99,7.99,170000.0
2012-03-14 13:30:00,8.0,8.0,7.99,7.99,130000.0,8.0,8.0,7.99,7.99,130000.0
2012-03-14 13:35:00,7.99,7.99,7.99,7.99,195000.0,7.99,7.99,7.99,7.99,195000.0
2012-03-14 13:40:00,7.99,7.99,7.99,7.99,140000.0,7.99,7.99,7.99,7.99,140000.0
2012-03-14 13:45:00,7.99,7.99,7.99,7.99,150000.0,7.99,7.99,7.99,7.99,150000.0
2012-03-14 13:50:00,8.0,8.0,7.99,7.99,70000.0,8.0,8.0,7.99,7.99,70000.0
2012-03-14 13:55:00,8.0,8.0,7.99,7.99,85000.0,8.0,8.0,7.99,7.99,85000.0
2012-03-14 14:00:00,7.99,8.0,7.99,7.99,35000.0,7.99,8.0,7.99,7.99,35000.0
2012-03-14 14:05:00,7.99,8.0,7.99,8.0,55000.0,7.99,8.0,7.99,8.0,55000.0
2012-03-14 14:10:00,7.99,8.0,7.99,8.0,230000.0,7.99,8.0,7.99,8.0,230000.0
2012-03-14 14:15:00,8.0,8.0,8.0,8.0,25000.0,8.0,8.0,8.0,8.0,25000.0
2012-03-14 14:20:00,8.0,8.0,7.98,7.98,230000.0,8.0,8.0,7.98,7.98,230000.0
2012-03-14 14:25:00,7.98,7.99,7.98,7.98,60000.0,7.98,7.99,7.98,7.98,60000.0
2012-03-14 14:30:00,7.98,7.99,7.98,7.98,145000.0,7.98,7.99,7.98,7.98,145000.0
2012-03-14 14:35:00,7.98,7.98,7.98,7.98,150000.0,7.98,7.98,7.98,7.98,150000.0
2012-03-14 14:40:00,7.97,7.98,7.97,7.97,100000.0,7.97,7.98,7.97,7.97,100000.0
2012-03-14 14:45:00,7.98,7.98,7.97,7.97,115000.0,7.98,7.98,7.97,7.97,115000.0
2012-03-14 14:50:00,7.97,7.97,7.97,7.97,160000.0,7.97,7.97,7.97,7.97,160000.0
2012-03-14 14:55:00,7.97,7.97,7.96,7.97,55000.0,7.97,7.97,7.96,7.97,55000.0
2012-03-14 15:00:00,7.97,7.97,7.97,7.97,280000.0,7.97,7.97,7.97,7.97,280000.0
2012-03-14 15:05:00,7.97,7.98,7.97,7.97,100000.0,7.97,7.98,7.97,7.97,100000.0
2012-03-14 15:10:00,7.97,7.98,7.97,7.98,140000.0,7.97,7.98,7.97,7.98,140000.0
2012-03-14 15:15:00,7.97,7.98,7.97,7.97,90000.0,7.97,7.98,7.97,7.97,90000.0
2012-03-14 15:20:00,7.97,7.98,7.97,7.98,65000.0,7.97,7.98,7.97,7.98,65000.0
2012-03-14 15:25:00,7.98,7.98,7.98,7.98,275000.0,7.98,7.98,7.98,7.98,275000.0
2012-03-14 15:30:00,7.99,7.99,7.99,7.99,55000.0,7.99,7.99,7.99,7.99,55000.0
2012-03-14 15:35:00,7.99,7.99,7.99,7.99,95000.0,7.99,7.99,7.99,7.99,95000.0
2012-03-14 15:40:00,7.99,8.0,7.99,8.0,225000.0,7.99,8.0,7.99,8.0,225000.0
2012-03-14 15:45:00,7.99,8.0,7.99,8.0,165000.0,7.99,8.0,7.99,8.0,165000.0
2012-03-14 15:50:00,8.0,8.0,7.98,7.99,235000.0,8.0,8.0,7.98,7.99,235000.0
2012-03-14 15:55:00,7.99,8.0,7.98,8.0,405000.0,7.99,8.0,7.98,8.0,405000.0
2012-03-15 09:30:00,8.02,8.04,8.0,8.01,500000.0,8.02,8.04,8.0,8.01,500000.0
2012-03-15 09:35:00,8.01,8.01,7.99,8.01,190000.0,8.01,8.01,7.99,8.01,190000.0
2012-03-15 09:40:00,8.01,8.01,7.99,8.01,235000.0,8.01,8.01,7.99,8.01,235000.0
2012-03-15 09:45:00,8.0,8.06,8.0,8.06,785000.0,8.0,8.06,8.0,8.06,785000.0
2012-03-15 09:50:00,8.06,8.06,8.05,8.06,490000.0,8.06,8.06,8.05,8.06,490000.0
2012-03-15 09:55:00,8.06,8.06,8.04,8.04,175000.0,8.06,8.06,8.04,8.04,175000.0
2012-03-15 10:00:00,8.04,8.04,8.02,8.02,360000.0,8.04,8.04,8.02,8.02,360000.0
2012-03-15 10:05:00,8.02,8.03,8.02,8.02,190000.0,8.02,8.03,8.02,8.02,190000.0
2012-03-15 10:10:00,8.01,8.04,8.01,8.04,620000.0,8.01,8.04,8.01,8.04,620000.0
2012-03-15 10:15:00,8.03,8.06,8.03,8.06,565000.0,8.03,8.06,8.03,8.06,565000.0
2012-03-15 10:20:00,8.06,8.06,8.05,8.05,165000.0,8.06,8.06,8.05,8.05,165000.0
2012-03-15 10:25:00,8.05,8.06,8.05,8.06,150000.0,8.05,8.06,8.05,8.06,150000.0
2012-03-15 10:30:00,8.06,8.06,8.06,8.06,610000.0,8.06,8.06,8.06,8.06,610000.0
2012-03-15 10:35:00,8.06,8.06,8.06,8.06,125000.0,8.06,8.06,8.06,8.06,125000.0
2012-03-15 10:40:00,8.06,8.06,8.05,8.06,220000.0,8.06,8.06,8.05,8.06,220000.0
2012-03-15 10:45:00,8.06,8.06,8.05,8.05,60000.0,8.06,8.06,8.05,8.05,60000.0
2012-03-15 10:50:00,8.05,8.05,8.05,8.05,175000.0,8.05,8.05,8.05,8.05,175000.0
2012-03-15 10:55:00,8.05,8.05,8.04,8.04,65000.0,8.05,8.05,8.04,8.04,65000.0
2012-03-15 11:00:00,8.04,8.05,8.04,8.05,220000.0,8.04,8.05,8.04,8.05,220000.0
2012-03-15 11:05:00,8.05,8.05,8.04,8.05,105000.0,8.05,8.05,8.04,8.05,105000.0
2012-03-15 11:10:00,8.05,8.05,8.04,8.04,55000.0,8.05,8.05,8.04,8.04,55000.0
2012-03-15 11:15:00,8.04,8.05,8.04,8.05,130000.0,8.04,8.05,8.04,8.05,130000.0
2012-03-15 11:20:00,8.05,8.06,8.05,8.06,160000.0,8.05,8.06,8.05,8.06,160000.0
2012-03-15 11:25:00,8.06,8.08,8.06,8.08,550000.0,8.06,8.08,8.06,8.08,550000.0
2012-03-15 11:30:00,8.08,8.1,8.08,8.1,800000.0,8.08,8.1,8.08,8.1,800000.0
2012-03-15 11:35:00,8.1,8.1,8.09,8.09,70000.0,8.1,8.1,8.09,8.09,70000.0
2012-03-15 11:40:00,8.09,8.13,8.09,8.12,975000.0,8.09,8.13,8.09,8.12,975000.0
2012-03-15 11:45:00,8.12,8.13,8.11,8.13,615000.0,8.12,8.13,8.11,8.13,615000.0
2012-03-15 11:50:00,8.12,8.13,8.1,8.11,450000.0,8.12,8.13,8.1,8.11,450000.0
2012-03-15 11:55:00,8.11,8.11,8.1,8.11,845000.0,8.11,8.11,8.1,8.11,845000.0
2012-03-15 12:00:00,8.11,8.12,8.11,8.11,455000.0,8.11,8.12,8.11,8.11,455000.0
2012-03-15 12:05:00,8.1,8.11,8.1,8.11,330000.0,8.1,8.11,8.1,8.11,330000.0
2012-03-15 12:10:00,8.11,8.11,8.1,8.1,405000.0,8.11,8.11,8.1,8.1,405000.0
2012-03-15 12:15:00,8.1,8.12,8.1,8.12,325000.0,8.1,8.12,8.1,8.12,325000.0
2012-03-15 12:20:00,8.12,8.13,8.12,8.13,1140000.0,8.12,8.13,8.12,8.13,1140000.0
2012-03-15 12:25:00,8.13,8.14,8.13,8.13,690000.0,8.13,8.14,8.13,8.13,690000.0
2012-03-15 12:30:00,8.13,8.14,8.13,8.13,165000.0,8.13,8.14,8.13,8.13,165000.0
2012-03-15 12:35:00,8.13,8.13,8.12,8.13,60000.0,8.13,8.13,8.12,8.13,60000.0
2012-03-15 12:40:00,8.13,8.13,8.13,8.13,210000.0,8.13,8.13,8.13,8.13,210000.0
2012-03-15 12:45:00,8.13,8.14,8.13,8.13,370000.0,8.13,8.14,8.13,8.13,370000.0
2012-03-15 12:50:00,8.13,8.13,8.13,8.13,145000.0,8.13,8.13,8.13,8.13,145000.0
2012-03-15 12:55:00,8.13,8.13,8.13,8.13,85000.0,8.13,8.13,8.13,8.13,85000.0
2012-03-15 13:00:00,8.13,8.14,8.13,8.14,375000.0,8.13,8.14,8.13,8.14,375000.0
2012-03-15 13:05:00,8.14,8.16,8.14,8.15,800000.0,8.14,8.16,8.14,8.15,800000.0
2012-03-15 13:10:00,8.15,8.16,8.15,8.15,315000.0,8.15,8.16,8.15,8.15,315000.0
2012-03-15 13:15:00,8.15,8.16,8.15,8.15,295000.0,8.15,8.16,8.15,8.15,295000.0
2012-03-15 13:20:00,8.15,8.16,8.15,8.15,455000.0,8.15,8.16,8.15,8.15,455000.0
2012-03-15 13:25:00,8.15,8.16,8.15,8.15,255000.0,8.15,8.16,8.15,8.15,255000.0
2012-03-15 13:30:00,8.15,8.16,8.15,8.16,385000.0,8.15,8.16,8.15,8.16,385000.0
2012-03-15 13:35:00,8.16,8.16,8.15,8.16,170000.0,8.16,8.16,8.15,8.16,170000.0
2012-03-15 13:40:00,8.16,8.17,8.15,8.16,295000.0,8.16,8.17,8.15,8.16,295000.0
2012-03-15 13:45:00,8.16,8.17,8.16,8.17,325000.0,8.16,8.17,8.16,8.17,325000.0
2012-03-15 13:50:00,8.16,8.17,8.15,8.15,315000.0,8.16,8.17,8.15,8.15,315000.0
2012-03-15 13:55:00,8.15,8.15,8.15,8.15,295000.0,8.15,8.15,8.15,8.15,295000.0
2012-03-15 14:00:00,8.15,8.15,8.13,8.14,410000.0,8.15,8.15,8.13,8.14,410000.0
2012-03-15 14:05:00,8.14,8.15,8.14,8.14,180000.0,8.14,8.15,8.14,8.14,180000.0
2012-03-15 14:10:00,8.14,8.14,8.14,8.14,370000.0,8.14,8.14,8.14,8.14,370000.0
2012-03-15 14:15:00,8.14,8.14,8.14,8.14,190000.0,8.14,8.14,8.14,8.14,190000.0
2012-03-15 14:20:00,8.14,8.14,8.13,8.14,390000.0,8.14,8.14,8.13,8.14,390000.0
2012-03-15 14:25:00,8.14,8.14,8.14,8.14,65000.0,8.14,8.14,8.14,8.14,65000.0
2012-03-15 14:30:00,8.14,8.14,8.13,8.13,140000.0,8.14,8.14,8.13,8.13,140000.0
2012-03-15 14:35:00,8.14,8.14,8.12,8.13,225000.0,8.14,8.14,8.12,8.13,225000.0
2012-03-15 14:40:00,8.13,8.13,8.13,8.13,95000.0,8.13,8.13,8.13,8.13,95000.0
2012-03-15 14:45:00,8.13,8.13,8.13,8.13,225000.0,8.13,8.13,8.13,8.13,225000.0
2012-03-15 14:50:00,8.13,8.14,8.13,8.13,120000.0,8.13,8.14,8.13,8.13,120000.0
2012-03-15 14:55:00,8.13,8.14,8.13,8.14,245000.0,8.13,8.14,8.13,8.14,245000.0
2012-03-15 15:00:00,8.14,8.14,8.14,8.14,90000.0,8.14,8.14,8.14,8.14,90000.0
2012-03-15 15:05:00,8.14,8.14,8.14,8.14,120000.0,8.14,8.14,8.14,8.14,120000.0
2012-03-15 15:10:00,8.14,8.14,8.13,8.13,120000.0,8.14,8.14,8.13,8.13,120000.0
2012-03-15 15:15:00,8.13,8.15,8.13,8.15,270000.0,8.13,8.15,8.13,8.15,270000.0
2012-03-15 15:20:00,8.15,8.15,8.15,8.15,70000.0,8.15,8.15,8.15,8.15,70000.0
2012-03-15 15:25:00,8.15,8.15,8.14,8.15,135000.0,8.15,8.15,8.14,8.15,135000.0
2012-03-15 15:30:00,8.15,8.15,8.15,8.15,280000.0,8.15,8.15,8.15,8.15,280000.0
2012-03-15 15:35:00,8.15,8.16,8.15,8.15,375000.0,8.15,8.16,8.15,8.15,375000.0
2012-03-15 15:40:00,8.15,8.15,8.15,8.15,200000.0,8.15,8.15,8.15,8.15,200000.0
2012-03-15 15:45:00,8.15,8.15,8.14,8.15,350000.0,8.15,8.15,8.14,8.15,350000.0
2012-03-15 15:50:00,8.15,8.15,8.15,8.15,465000.0,8.15,8.15,8.15,8.15,465000.0
2012-03-15 15:55:00,8.15,8.15,8.13,8.14,1195000.0,8.15,8.15,8.13,8.14,1195000.0
2012-03-16 09:30:00,8.2,8.2,8.15,8.16,2490000.0,8.2,8.2,8.15,8.16,2490000.0
2012-03-16 09:35:00,8.16,8.17,8.15,8.16,195000.0,8.16,8.17,8.15,8.16,195000.0
2012-03-16 09:40:00,8.16,8.16,8.13,8.13,320000.0,8.16,8.16,8.13,8.13,320000.0
2012-03-16 09:45:00,8.13,8.15,8.13,8.14,360000.0,8.13,8.15,8.13,8.14,360000.0
2012-03-16 09:50:00,8.14,8.14,8.13,8.13,370000.0,8.14,8.14,8.13,8.13,370000.0
2012-03-16 09:55:00,8.13,8.13,8.12,8.12,425000.0,8.13,8.13,8.12,8.12,425000.0
2012-03-16 10:00:00,8.12,8.13,8.12,8.13,240000.0,8.12,8.13,8.12,8.13,240000.0
2012-03-16 10:05:00,8.13,8.14,8.13,8.14,405000.0,8.13,8.14,8.13,8.14,405000.0
2012-03-16 10:10:00,8.13,8.14,8.12,8.13,145000.0,8.13,8.14,8.12,8.13,145000.0
2012-03-16 10:15:00,8.13,8.13,8.11,8.11,560000.0,8.13,8.13,8.11,8.11,560000.0
2012-03-16 10:20:00,8.11,8.12,8.11,8.12,385000.0,8.11,8.12,8.11,8.12,385000.0
2012-03-16 10:25:00,8.12,8.13,8.12,8.12,315000.0,8.12,8.13,8.12,8.12,315000.0
2012-03-16 10:30:00,8.13,8.13,8.12,8.13,125000.0,8.13,8.13,8.12,8.13,125000.0
2012-03-16 10:35:00,8.13,8.14,8.12,8.14,160000.0,8.13,8.14,8.12,8.14,160000.0
2012-03-16 10:40:00,8.14,8.14,8.13,8.13,160000.0,8.14,8.14,8.13,8.13,160000.0
2012-03-16 10:45:00,8.13,8.13,8.12,8.12,70000.0,8.13,8.13,8.12,8.12,70000.0
2012-03-16 10:50:00,8.13,8.13,8.12,8.13,265000.0,8.13,8.13,8.12,8.13,265000.0
2012-03-16 10:55:00,8.13,8.14,8.13,8.14,175000.0,8.13,8.14,8.13,8.14,175000.0
2012-03-16 11:00:00,8.14,8.15,8.13,8.13,230000.0,8.14,8.15,8.13,8.13,230000.0
2012-03-16 11:05:00,8.13,8.13,8.12,8.12,205000.0,8.13,8.13,8.12,8.12,205000.0
2012-03-16 11:10:00,8.12,8.13,8.12,8.13,155000.0,8.12,8.13,8.12,8.13,155000.0
2012-03-16 11:15:00,8.12,8.13,8.12,8.12,120000.0,8.12,8.13,8.12,8.12,120000.0
2012-03-16 11:20:00,8.12,8.12,8.12,8.12,120000.0,8.12,8.12,8.12,8.12,120000.0
2012-03-16 11:25:00,8.12,8.12,8.12,8.12,25000.0,8.12,8.12,8.12,8.12,25000.0
2012-03-16 11:30:00,8.12,8.12,8.11,8.12,175000.0,8.12,8.12,8.11,8.12,175000.0
2012-03-16 11:35:00,8.12,8.12,8.12,8.12,55000.0,8.12,8.12,8.12,8.12,55000.0
2012-03-16 11:40:00,8.12,8.13,8.12,8.13,60000.0,8.12,8.13,8.12,8.13,60000.0
2012-03-16 11:45:00,8.12,8.13,8.12,8.13,185000.0,8.12,8.13,8.12,8.13,185000.0
2012-03-16 11:50:00,8.13,8.14,8.13,8.14,120000.0,8.13,8.14,8.13,8.14,120000.0
2012-03-16 11:55:00,8.14,8.14,8.14,8.14,300000.0,8.14,8.14,8.14,8.14,300000.0
2012-03-16 12:00:00,8.14,8.14,8.13,8.13,155000.0,8.14,8.14,8.13,8.13,155000.0
2012-03-16 12:05:00,8.13,8.13,8.13,8.13,155000.0,8.13,8.13,8.13,8.13,155000.0
2012-03-16 12:10:00,8.13,8.14,8.13,8.14,55000.0,8.13,8.14,8.13,8.14,55000.0
2012-03-16 12:15:00,8.14,8.14,8.14,8.14,180000.0,8.14,8.14,8.14,8.14,180000.0
2012-03-16 12:20:00,8.14,8.14,8.14,8.14,145000.0,8.14,8.14,8.14,8.14,145000.0
2012-03-16 12:25:00,8.14,8.14,8.13,8.13,60000.0,8.14,8.14,8.13,8.13,60000.0
2012-03-16 12:30:00,8.13,8.13,8.13,8.13,100000.0,8.13,8.13,8.13,8.13,100000.0
2012-03-16 12:35:00,8.14,8.14,8.13,8.14,55000.0,8.14,8.14,8.13,8.14,55000.0
2012-03-16 12:40:00,8.13,8.13,8.13,8.13,40000.0,8.13,8.13,8.13,8.13,40000.0
2012-03-16 12:45:00,8.13,8.14,8.13,8.13,95000.0,8.13,8.14,8.13,8.13,95000.0
2012-03-16 12:50:00,8.13,8.14,8.13,8.14,60000.0,8.13,8.14,8.13,8.14,60000.0
2012-03-16 12:55:00,8.13,8.14,8.13,8.14,280000.0,8.13,8.14,8.13,8.14,280000.0
2012-03-16 13:00:00,8.14,8.14,8.14,8.14,75000.0,8.14,8.14,8.14,8.14,75000.0
2012-03-16 13:05:00,8.14,8.14,8.14,8.14,100000.0,8.14,8.14,8.14,8.14,100000.0
2012-03-16 13:10:00,8.14,8.14,8.14,8.14,70000.0,8.14,8.14,8.14,8.14,70000.0
2012-03-16 13:15:00,8.14,8.14,8.13,8.13,190000.0,8.14,8.14,8.13,8.13,190000.0
2012-03-16 13:20:00,8.13,8.14,8.13,8.13,310000.0,8.13,8.14,8.13,8.13,310000.0
2012-03-16 13:25:00,8.14,8.14,8.13,8.14,330000.0,8.14,8.14,8.13,8.14,330000.0
2012-03-16 13:30:00,8.14,8.15,8.14,8.14,200000.0,8.14,8.15,8.14,8.14,200000.0
2012-03-16 13:35:00,8.14,8.14,8.14,8.14,75000.0,8.14,8.14,8.14,8.14,75000.0
2012-03-16 13:40:00,8.14,8.14,8.14,8.14,195000.0,8.14,8.14,8.14,8.14,195000.0
2012-03-16 13:45:00,8.14,8.14,8.14,8.14,130000.0,8.14,8.14,8.14,8.14,130000.0
2012-03-16 13:50:00,8.14,8.15,8.14,8.15,135000.0,8.14,8.15,8.14,8.15,135000.0
2012-03-16 13:55:00,8.14,8.15,8.14,8.14,130000.0,8.14,8.15,8.14,8.14,130000.0
2012-03-16 14:00:00,8.15,8.15,8.15,8.15,50000.0,8.15,8.15,8.15,8.15,50000.0
2012-03-16 14:05:00,8.15,8.15,8.15,8.15,105000.0,8.15,8.15,8.15,8.15,105000.0
2012-03-16 14:10:00,8.15,8.16,8.15,8.16,625000.0,8.15,8.16,8.15,8.16,625000.0
2012-03-16 14:15:00,8.16,8.17,8.16,8.16,185000.0,8.16,8.17,8.16,8.16,185000.0
2012-03-16 14:20:00,8.17,8.17,8.16,8.17,320000.0,8.17,8.17,8.16,8.17,320000.0
2012-03-16 14:25:00,8.17,8.18,8.17,8.18,825000.0,8.17,8.18,8.17,8.18,825000.0
2012-03-16 14:30:00,8.18,8.2,8.18,8.19,1690000.0,8.18,8.2,8.18,8.19,1690000.0
2012-03-16 14:35:00,8.19,8.21,8.19,8.2,695000.0,8.19,8.21,8.19,8.2,695000.0
2012-03-16 14:40:00,8.21,8.21,8.21,8.21,320000.0,8.21,8.21,8.21,8.21,320000.0
2012-03-16 14:45:00,8.21,8.22,8.21,8.22,440000.0,8.21,8.22,8.21,8.22,440000.0
2012-03-16 14:50:00,8.22,8.22,8.21,8.21,150000.0,8.22,8.22,8.21,8.21,150000.0
2012-03-16 14:55:00,8.21,8.22,8.21,8.21,240000.0,8.21,8.22,8.21,8.21,240000.0
2012-03-16 15:00:00,8.21,8.21,8.2,8.2,370000.0,8.21,8.21,8.2,8.2,370000.0
2012-03-16 15:05:00,8.19,8.2,8.19,8.2,185000.0,8.19,8.2,8.19,8.2,185000.0
2012-03-16 15:10:00,8.2,8.2,8.19,8.2,250000.0,8.2,8.2,8.19,8.2,250000.0
2012-03-16 15:15:00,8.2,8.2,8.2,8.2,350000.0,8.2,8.2,8.2,8.2,350000.0
2012-03-16 15:20:00,8.2,8.21,8.2,8.21,120000.0,8.2,8.21,8.2,8.21,120000.0
2012-03-16 15:25:00,8.21,8.22,8.2,8.21,520000.0,8.21,8.22,8.2,8.21,520000.0
2012-03-16 15:30:00,8.21,8.21,8.2,8.2,455000.0,8.21,8.21,8.2,8.2,455000.0
2012-03-16 15:35:00,8.2,8.21,8.2,8.21,410000.0,8.2,8.21,8.2,8.21,410000.0
2012-03-16 15:40:00,8.2,8.2,8.2,8.2,285000.0,8.2,8.2,8.2,8.2,285000.0
2012-03-16 15:45:00,8.2,8.22,8.2,8.21,440000.0,8.2,8.22,8.2,8.21,440000.0
2012-03-16 15:50:00,8.21,8.22,8.21,8.21,870000.0,8.21,8.22,8.21,8.21,870000.0
2012-03-16 15:55:00,8.21,8.22,8.21,8.21,2200000.0,8.21,8.22,8.21,8.21,2200000.0
2012-03-19 09:30:00,8.21,8.22,8.14,8.14,1145000.0,8.21,8.22,8.14,8.14,1145000.0
2012-03-19 09:35:00,8.15,8.18,8.14,8.16,1820000.0,8.15,8.18,8.14,8.16,1820000.0
2012-03-19 09:40:00,8.17,8.19,8.16,8.19,365000.0,8.17,8.19,8.16,8.19,365000.0
2012-03-19 09:45:00,8.19,8.2,8.18,8.19,235000.0,8.19,8.2,8.18,8.19,235000.0
2012-03-19 09:50:00,8.19,8.19,8.18,8.18,130000.0,8.19,8.19,8.18,8.18,130000.0
2012-03-19 09:55:00,8.19,8.19,8.17,8.17,240000.0,8.19,8.19,8.17,8.17,240000.0
2012-03-19 10:00:00,8.17,8.17,8.16,8.17,185000.0,8.17,8.17,8.16,8.17,185000.0
2012-03-19 10:05:00,8.17,8.17,8.16,8.17,120000.0,8.17,8.17,8.16,8.17,120000.0
2012-03-19 10:10:00,8.17,8.18,8.17,8.17,130000.0,8.17,8.18,8.17,8.17,130000.0
2012-03-19 10:15:00,8.18,8.18,8.17,8.17,215000.0,8.18,8.18,8.17,8.17,215000.0
2012-03-19 10:20:00,8.17,8.17,8.16,8.16,295000.0,8.17,8.17,8.16,8.16,295000.0
2012-03-19 10:25:00,8.16,8.18,8.16,8.17,190000.0,8.16,8.18,8.16,8.17,190000.0
2012-03-19 10:30:00,8.17,8.17,8.17,8.17,215000.0,8.17,8.17,8.17,8.17,215000.0
2012-03-19 10:35:00,8.17,8.18,8.16,8.18,130000.0,8.17,8.18,8.16,8.18,130000.0
2012-03-19 10:40:00,8.18,8.2,8.18,8.19,180000.0,8.18,8.2,8.18,8.19,180000.0
2012-03-19 10:45:00,8.18,8.19,8.18,8.18,185000.0,8.18,8.19,8.18,8.18,185000.0
2012-03-19 10:50:00,8.18,8.18,8.17,8.17,175000.0,8.18,8.18,8.17,8.17,175000.0
2012-03-19 10:55:00,8.17,8.18,8.17,8.18,95000.0,8.17,8.18,8.17,8.18,95000.0
2012-03-19 11:00:00,8.18,8.18,8.17,8.17,150000.0,8.18,8.18,8.17,8.17,150000.0
2012-03-19 11:05:00,8.17,8.17,8.16,8.16,85000.0,8.17,8.17,8.16,8.16,85000.0
2012-03-19 11:10:00,8.16,8.17,8.16,8.16,150000.0,8.16,8.17,8.16,8.16,150000.0
2012-03-19 11:15:00,8.16,8.16,8.16,8.16,140000.0,8.16,8.16,8.16,8.16,140000.0
2012-03-19 11:20:00,8.16,8.16,8.16,8.16,115000.0,8.16,8.16,8.16,8.16,115000.0
2012-03-19 11:25:00,8.16,8.16,8.16,8.16,115000.0,8.16,8.16,8.16,8.16,115000.0
2012-03-19 11:30:00,8.16,8.16,8.15,8.16,220000.0,8.16,8.16,8.15,8.16,220000.0
2012-03-19 11:35:00,8.16,8.17,8.16,8.17,105000.0,8.16,8.17,8.16,8.17,105000.0
2012-03-19 11:40:00,8.17,8.18,8.17,8.18,120000.0,8.17,8.18,8.17,8.18,120000.0
2012-03-19 11:45:00,8.18,8.19,8.17,8.19,505000.0,8.18,8.19,8.17,8.19,505000.0
2012-03-19 11:50:00,8.19,8.19,8.19,8.19,60000.0,8.19,8.19,8.19,8.19,60000.0
2012-03-19 11:55:00,8.19,8.2,8.19,8.2,100000.0,8.19,8.2,8.19,8.2,100000.0
2012-03-19 12:00:00,8.21,8.21,8.2,8.2,165000.0,8.21,8.21,8.2,8.2,165000.0
2012-03-19 12:05:00,8.2,8.2,8.2,8.2,115000.0,8.2,8.2,8.2,8.2,115000.0
2012-03-19 12:10:00,8.2,8.2,8.2,8.2,5000.0,8.2,8.2,8.2,8.2,5000.0
2012-03-19 12:15:00,8.2,8.21,8.2,8.21,175000.0,8.2,8.21,8.2,8.21,175000.0
2012-03-19 12:20:00,8.21,8.22,8.21,8.22,110000.0,8.21,8.22,8.21,8.22,110000.0
2012-03-19 12:25:00,8.23,8.23,8.22,8.23,120000.0,8.23,8.23,8.22,8.23,120000.0
2012-03-19 12:30:00,8.23,8.23,8.23,8.23,150000.0,8.23,8.23,8.23,8.23,150000.0
2012-03-19 12:35:00,8.24,8.24,8.24,8.24,190000.0,8.24,8.24,8.24,8.24,190000.0
2012-03-19 12:40:00,8.24,8.24,8.24,8.24,105000.0,8.24,8.24,8.24,8.24,105000.0
2012-03-19 12:45:00,8.24,8.24,8.24,8.24,170000.0,8.24,8.24,8.24,8.24,170000.0
2012-03-19 12:50:00,8.24,8.24,8.24,8.24,20000.0,8.24,8.24,8.24,8.24,20000.0
2012-03-19 12:55:00,8.24,8.24,8.24,8.24,150000.0,8.24,8.24,8.24,8.24,150000.0
2012-03-19 13:00:00,8.24,8.25,8.24,8.25,130000.0,8.24,8.25,8.24,8.25,130000.0
2012-03-19 13:05:00,8.25,8.25,8.24,8.24,100000.0,8.25,8.25,8.24,8.24,100000.0
2012-03-19 13:10:00,8.24,8.24,8.24,8.24,40000.0,8.24,8.24,8.24,8.24,40000.0
2012-03-19 13:15:00,8.24,8.24,8.24,8.24,70000.0,8.24,8.24,8.24,8.24,70000.0
2012-03-19 13:20:00,8.24,8.25,8.24,8.25,160000.0,8.24,8.25,8.24,8.25,160000.0
2012-03-19 13:25:00,8.25,8.25,8.25,8.25,95000.0,8.25,8.25,8.25,8.25,95000.0
2012-03-19 13:30:00,8.25,8.25,8.25,8.25,150000.0,8.25,8.25,8.25,8.25,150000.0
2012-03-19 13:35:00,8.25,8.26,8.25,8.26,135000.0,8.25,8.26,8.25,8.26,135000.0
2012-03-19 13:40:00,8.26,8.26,8.25,8.26,160000.0,8.26,8.26,8.25,8.26,160000.0
2012-03-19 13:45:00,8.26,8.26,8.25,8.25,90000.0,8.26,8.26,8.25,8.25,90000.0
2012-03-19 13:50:00,8.25,8.26,8.25,8.26,40000.0,8.25,8.26,8.25,8.26,40000.0
2012-03-19 13:55:00,8.25,8.26,8.25,8.26,130000.0,8.25,8.26,8.25,8.26,130000.0
2012-03-19 14:00:00,8.26,8.26,8.26,8.26,65000.0,8.26,8.26,8.26,8.26,65000.0
2012-03-19 14:05:00,8.26,8.27,8.26,8.27,385000.0,8.26,8.27,8.26,8.27,385000.0
2012-03-19 14:10:00,8.27,8.28,8.26,8.27,245000.0,8.27,8.28,8.26,8.27,245000.0
2012-03-19 14:15:00,8.28,8.28,8.27,8.27,355000.0,8.28,8.28,8.27,8.27,355000.0
2012-03-19 14:20:00,8.28,8.28,8.27,8.27,145000.0,8.28,8.28,8.27,8.27,145000.0
2012-03-19 14:25:00,8.28,8.28,8.27,8.27,75000.0,8.28,8.28,8.27,8.27,75000.0
2012-03-19 14:30:00,8.27,8.27,8.27,8.27,150000.0,8.27,8.27,8.27,8.27,150000.0
2012-03-19 14:35:00,8.27,8.28,8.27,8.28,85000.0,8.27,8.28,8.27,8.28,85000.0
2012-03-19 14:40:00,8.28,8.28,8.28,8.28,80000.0,8.28,8.28,8.28,8.28,80000.0
2012-03-19 14:45:00,8.28,8.28,8.28,8.28,250000.0,8.28,8.28,8.28,8.28,250000.0
2012-03-19 14:50:00,8.28,8.28,8.27,8.28,215000.0,8.28,8.28,8.27,8.28,215000.0
2012-03-19 14:55:00,8.27,8.28,8.27,8.28,240000.0,8.27,8.28,8.27,8.28,240000.0
2012-03-19 15:00:00,8.27,8.28,8.27,8.27,425000.0,8.27,8.28,8.27,8.27,425000.0
2012-03-19 15:05:00,8.27,8.27,8.25,8.26,255000.0,8.27,8.27,8.25,8.26,255000.0
2012-03-19 15:10:00,8.26,8.27,8.25,8.27,275000.0,8.26,8.27,8.25,8.27,275000.0
2012-03-19 15:15:00,8.26,8.27,8.26,8.26,190000.0,8.26,8.27,8.26,8.26,190000.0
2012-03-19 15:20:00,8.26,8.27,8.26,8.27,335000.0,8.26,8.27,8.26,8.27,335000.0
2012-03-19 15:25:00,8.27,8.27,8.27,8.27,360000.0,8.27,8.27,8.27,8.27,360000.0
2012-03-19 15:30:00,8.27,8.28,8.27,8.28,250000.0,8.27,8.28,8.27,8.28,250000.0
2012-03-19 15:35:00,8.28,8.28,8.28,8.28,380000.0,8.28,8.28,8.28,8.28,380000.0
2012-03-19 15:40:00,8.28,8.28,8.27,8.27,550000.0,8.28,8.28,8.27,8.27,550000.0
2012-03-19 15:45:00,8.27,8.27,8.26,8.26,430000.0,8.27,8.27,8.26,8.26,430000.0
2012-03-19 15:50:00,8.27,8.27,8.26,8.27,435000.0,8.27,8.27,8.26,8.27,435000.0
2012-03-19 15:55:00,8.27,8.28,8.26,8.28,565000.0,8.27,8.28,8.26,8.28,565000.0
2012-03-20 09:30:00,8.22,8.26,8.22,8.24,545000.0,8.22,8.26,8.22,8.24,545000.0
2012-03-20 09:35:00,8.23,8.24,8.23,8.24,1110000.0,8.23,8.24,8.23,8.24,1110000.0
2012-03-20 09:40:00,8.24,8.24,8.23,8.24,285000.0,8.24,8.24,8.23,8.24,285000.0
2012-03-20 09:45:00,8.23,8.25,8.23,8.24,305000.0,8.23,8.25,8.23,8.24,305000.0
2012-03-20 09:50:00,8.24,8.24,8.23,8.23,530000.0,8.24,8.24,8.23,8.23,530000.0
2012-03-20 09:55:00,8.23,8.23,8.22,8.23,335000.0,8.23,8.23,8.22,8.23,335000.0
2012-03-20 10:00:00,8.23,8.23,8.23,8.23,550000.0,8.23,8.23,8.23,8.23,550000.0
2012-03-20 10:05:00,8.23,8.25,8.23,8.24,260000.0,8.23,8.25,8.23,8.24,260000.0
2012-03-20 10:10:00,8.24,8.24,8.23,8.23,270000.0,8.24,8.24,8.23,8.23,270000.0
2012-03-20 10:15:00,8.23,8.23,8.22,8.22,815000.0,8.23,8.23,8.22,8.22,815000.0
2012-03-20 10:20:00,8.22,8.22,8.21,8.22,355000.0,8.22,8.22,8.21,8.22,355000.0
2012-03-20 10:25:00,8.22,8.24,8.22,8.24,150000.0,8.22,8.24,8.22,8.24,150000.0
2012-03-20 10:30:00,8.24,8.24,8.24,8.24,100000.0,8.24,8.24,8.24,8.24,100000.0
2012-03-20 10:35:00,8.24,8.25,8.24,8.25,235000.0,8.24,8.25,8.24,8.25,235000.0
2012-03-20 10:40:00,8.25,8.25,8.24,8.24,50000.0,8.25,8.25,8.24,8.24,50000.0
2012-03-20 10:45:00,8.25,8.25,8.24,8.25,60000.0,8.25,8.25,8.24,8.25,60000.0
2012-03-20 10:50:00,8.25,8.25,8.25,8.25,145000.0,8.25,8.25,8.25,8.25,145000.0
2012-03-20 10:55:00,8.25,8.25,8.24,8.24,125000.0,8.25,8.25,8.24,8.24,125000.0
2012-03-20 11:00:00,8.24,8.24,8.23,8.23,150000.0,8.24,8.24,8.23,8.23,150000.0
2012-03-20 11:05:00,8.23,8.23,8.22,8.22,215000.0,8.23,8.23,8.22,8.22,215000.0
2012-03-20 11:10:00,8.22,8.22,8.22,8.22,125000.0,8.22,8.22,8.22,8.22,125000.0
2012-03-20 11:15:00,8.22,8.22,8.21,8.21,70000.0,8.22,8.22,8.21,8.21,70000.0
2012-03-20 11:20:00,8.22,8.22,8.2,8.21,455000.0,8.22,8.22,8.2,8.21,455000.0
2012-03-20 11:25:00,8.21,8.21,8.19,8.2,410000.0,8.21,8.21,8.19,8.2,410000.0
2012-03-20 11:30:00,8.2,8.2,8.2,8.2,135000.0,8.2,8.2,8.2,8.2,135000.0
2012-03-20 11:35:00,8.2,8.2,8.2,8.2,75000.0,8.2,8.2,8.2,8.2,75000.0
2012-03-20 11:40:00,8.2,8.2,8.19,8.19,350000.0,8.2,8.2,8.19,8.19,350000.0
2012-03-20 11:45:00,8.19,8.19,8.19,8.19,50000.0,8.19,8.19,8.19,8.19,50000.0
2012-03-20 11:50:00,8.19,8.2,8.19,8.19,220000.0,8.19,8.2,8.19,8.19,220000.0
2012-03-20 11:55:00,8.2,8.2,8.19,8.2,85000.0,8.2,8.2,8.19,8.2,85000.0
2012-03-20 12:00:00,8.2,8.2,8.2,8.2,275000.0,8.2,8.2,8.2,8.2,275000.0
2012-03-20 12:05:00,8.2,8.2,8.2,8.2,120000.0,8.2,8.2,8.2,8.2,120000.0
2012-03-20 12:10:00,8.2,8.21,8.2,8.21,155000.0,8.2,8.21,8.2,8.21,155000.0
2012-03-20 12:15:00,8.2,8.2,8.2,8.2,115000.0,8.2,8.2,8.2,8.2,115000.0
2012-03-20 12:20:00,8.2,8.2,8.2,8.2,85000.0,8.2,8.2,8.2,8.2,85000.0
2012-03-20 12:25:00,8.2,8.2,8.2,8.2,250000.0,8.2,8.2,8.2,8.2,250000.0
2012-03-20 12:30:00,8.2,8.2,8.2,8.2,125000.0,8.2,8.2,8.2,8.2,125000.0
2012-03-20 12:35:00,8.21,8.21,8.21,8.21,105000.0,8.21,8.21,8.21,8.21,105000.0
2012-03-20 12:40:00,8.21,8.22,8.21,8.22,25000.0,8.21,8.22,8.21,8.22,25000.0
2012-03-20 12:45:00,8.21,8.21,8.21,8.21,10000.0,8.21,8.21,8.21,8.21,10000.0
2012-03-20 12:50:00,8.22,8.22,8.21,8.22,25000.0,8.22,8.22,8.21,8.22,25000.0
2012-03-20 12:55:00,8.22,8.22,8.22,8.22,70000.0,8.22,8.22,8.22,8.22,70000.0
2012-03-20 13:00:00,8.22,8.22,8.22,8.22,105000.0,8.22,8.22,8.22,8.22,105000.0
2012-03-20 13:05:00,8.22,8.23,8.22,8.23,190000.0,8.22,8.23,8.22,8.23,190000.0
2012-03-20 13:10:00,8.23,8.24,8.23,8.24,100000.0,8.23,8.24,8.23,8.24,100000.0
2012-03-20 13:15:00,8.23,8.23,8.23,8.23,60000.0,8.23,8.23,8.23,8.23,60000.0
2012-03-20 13:20:00,8.23,8.23,8.23,8.23,40000.0,8.23,8.23,8.23,8.23,40000.0
2012-03-20 13:25:00,8.22,8.23,8.22,8.22,30000.0,8.22,8.23,8.22,8.22,30000.0
2012-03-20 13:30:00,8.23,8.23,8.23,8.23,90000.0,8.23,8.23,8.23,8.23,90000.0
2012-03-20 13:35:00,8.23,8.23,8.22,8.22,270000.0,8.23,8.23,8.22,8.22,270000.0
2012-03-20 13:40:00,8.22,8.23,8.22,8.22,30000.0,8.22,8.23,8.22,8.22,30000.0
2012-03-20 13:45:00,8.23,8.23,8.23,8.23,240000.0,8.23,8.23,8.23,8.23,240000.0
2012-03-20 13:50:00,8.23,8.23,8.23,8.23,85000.0,8.23,8.23,8.23,8.23,85000.0
2012-03-20 13:55:00,8.23,8.23,8.23,8.23,110000.0,8.23,8.23,8.23,8.23,110000.0
2012-03-20 14:00:00,8.23,8.23,8.22,8.23,105000.0,8.23,8.23,8.22,8.23,105000.0
2012-03-20 14:05:00,8.23,8.23,8.23,8.23,460000.0,8.23,8.23,8.23,8.23,460000.0
2012-03-20 14:10:00,8.23,8.24,8.23,8.24,575000.0,8.23,8.24,8.23,8.24,575000.0
2012-03-20 14:15:00,8.24,8.25,8.24,8.25,535000.0,8.24,8.25,8.24,8.25,535000.0
2012-03-20 14:20:00,8.25,8.26,8.25,8.26,210000.0,8.25,8.26,8.25,8.26,210000.0
2012-03-20 14:25:00,8.27,8.28,8.27,8.27,110000.0,8.27,8.28,8.27,8.27,110000.0
2012-03-20 14:30:00,8.27,8.27,8.27,8.27,190000.0,8.27,8.27,8.27,8.27,190000.0
2012-03-20 14:35:00,8.27,8.27,8.27,8.27,155000.0,8.27,8.27,8.27,8.27,155000.0
2012-03-20 14:40:00,8.27,8.28,8.27,8.28,140000.0,8.27,8.28,8.27,8.28,140000.0
2012-03-20 14:45:00,8.28,8.28,8.27,8.28,95000.0,8.28,8.28,8.27,8.28,95000.0
2012-03-20 14:50:00,8.28,8.28,8.28,8.28,165000.0,8.28,8.28,8.28,8.28,165000.0
2012-03-20 14:55:00,8.28,8.29,8.28,8.28,185000.0,8.28,8.29,8.28,8.28,185000.0
2012-03-20 15:00:00,8.28,8.29,8.28,8.28,145000.0,8.28,8.29,8.28,8.28,145000.0
2012-03-20 15:05:00,8.28,8.28,8.27,8.27,330000.0,8.28,8.28,8.27,8.27,330000.0
2012-03-20 15:10:00,8.27,8.28,8.27,8.27,40000.0,8.27,8.28,8.27,8.27,40000.0
2012-03-20 15:15:00,8.27,8.27,8.26,8.27,205000.0,8.27,8.27,8.26,8.27,205000.0
2012-03-20 15:20:00,8.27,8.27,8.27,8.27,105000.0,8.27,8.27,8.27,8.27,105000.0
2012-03-20 15:25:00,8.26,8.26,8.26,8.26,180000.0,8.26,8.26,8.26,8.26,180000.0
2012-03-20 15:30:00,8.26,8.27,8.26,8.26,450000.0,8.26,8.27,8.26,8.26,450000.0
2012-03-20 15:35:00,8.26,8.26,8.25,8.25,180000.0,8.26,8.26,8.25,8.25,180000.0
2012-03-20 15:40:00,8.25,8.26,8.25,8.25,175000.0,8.25,8.26,8.25,8.25,175000.0
2012-03-20 15:45:00,8.25,8.25,8.25,8.25,225000.0,8.25,8.25,8.25,8.25,225000.0
2012-03-20 15:50:00,8.25,8.26,8.25,8.26,100000.0,8.25,8.26,8.25,8.26,100000.0
2012-03-20 15:55:00,8.26,8.27,8.25,8.26,360000.0,8.26,8.27,8.25,8.26,360000.0
2012-03-21 09:30:00,8.27,8.29,8.26,8.27,315000.0,8.27,8.29,8.26,8.27,315000.0
2012-03-21 09:35:00,8.27,8.31,8.27,8.3,360000.0,8.27,8.31,8.27,8.3,360000.0
2012-03-21 09:40:00,8.31,8.31,8.3,8.31,330000.0,8.31,8.31,8.3,8.31,330000.0
2012-03-21 09:45:00,8.3,8.31,8.28,8.3,310000.0,8.3,8.31,8.28,8.3,310000.0
2012-03-21 09:50:00,8.3,8.3,8.29,8.3,205000.0,8.3,8.3,8.29,8.3,205000.0
2012-03-21 09:55:00,8.3,8.31,8.3,8.31,295000.0,8.3,8.31,8.3,8.31,295000.0
2012-03-21 10:00:00,8.31,8.31,8.29,8.3,415000.0,8.31,8.31,8.29,8.3,415000.0
2012-03-21 10:05:00,8.29,8.3,8.28,8.28,400000.0,8.29,8.3,8.28,8.28,400000.0
2012-03-21 10:10:00,8.28,8.29,8.28,8.29,335000.0,8.28,8.29,8.28,8.29,335000.0
2012-03-21 10:15:00,8.29,8.29,8.27,8.28,235000.0,8.29,8.29,8.27,8.28,235000.0
2012-03-21 10:20:00,8.28,8.29,8.27,8.29,100000.0,8.28,8.29,8.27,8.29,100000.0
2012-03-21 10:25:00,8.29,8.29,8.28,8.28,70000.0,8.29,8.29,8.28,8.28,70000.0
2012-03-21 10:30:00,8.28,8.29,8.28,8.29,100000.0,8.28,8.29,8.28,8.29,100000.0
2012-03-21 10:35:00,8.3,8.3,8.29,8.3,50000.0,8.3,8.3,8.29,8.3,50000.0
2012-03-21 10:40:00,8.3,8.3,8.3,8.3,115000.0,8.3,8.3,8.3,8.3,115000.0
2012-03-21 10:45:00,8.3,8.3,8.3,8.3,320000.0,8.3,8.3,8.3,8.3,320000.0
2012-03-21 10:50:00,8.3,8.3,8.3,8.3,180000.0,8.3,8.3,8.3,8.3,180000.0
2012-03-21 10:55:00,8.3,8.31,8.3,8.3,220000.0,8.3,8.31,8.3,8.3,220000.0
2012-03-21 11:00:00,8.3,8.3,8.29,8.3,215000.0,8.3,8.3,8.29,8.3,215000.0
2012-03-21 11:05:00,8.31,8.31,8.3,8.3,95000.0,8.31,8.31,8.3,8.3,95000.0
2012-03-21 11:10:00,8.3,8.31,8.3,8.31,140000.0,8.3,8.31,8.3,8.31,140000.0
2012-03-21 11:15:00,8.3,8.31,8.3,8.31,120000.0,8.3,8.31,8.3,8.31,120000.0
2012-03-21 11:20:00,8.31,8.32,8.31,8.31,245000.0,8.31,8.32,8.31,8.31,245000.0
2012-03-21 11:25:00,8.31,8.31,8.31,8.31,280000.0,8.31,8.31,8.31,8.31,280000.0
2012-03-21 11:30:00,8.31,8.32,8.31,8.31,160000.0,8.31,8.32,8.31,8.31,160000.0
2012-03-21 11:35:00,8.31,8.32,8.31,8.31,100000.0,8.31,8.32,8.31,8.31,100000.0
2012-03-21 11:40:00,8.31,8.31,8.3,8.3,195000.0,8.31,8.31,8.3,8.3,195000.0
2012-03-21 11:45:00,8.3,8.3,8.29,8.3,165000.0,8.3,8.3,8.29,8.3,165000.0
2012-03-21 11:50:00,8.3,8.3,8.3,8.3,105000.0,8.3,8.3,8.3,8.3,105000.0
2012-03-21 11:55:00,8.3,8.3,8.29,8.3,140000.0,8.3,8.3,8.29,8.3,140000.0
2012-03-21 12:00:00,8.3,8.3,8.3,8.3,125000.0,8.3,8.3,8.3,8.3,125000.0
2012-03-21 12:05:00,8.3,8.3,8.29,8.3,125000.0,8.3,8.3,8.29,8.3,125000.0
2012-03-21 12:10:00,8.3,8.3,8.3,8.3,215000.0,8.3,8.3,8.3,8.3,215000.0
2012-03-21 12:15:00,8.3,8.3,8.29,8.29,125000.0,8.3,8.3,8.29,8.29,125000.0
2012-03-21 12:20:00,8.29,8.3,8.29,8.29,60000.0,8.29,8.3,8.29,8.29,60000.0
2012-03-21 12:25:00,8.29,8.3,8.29,8.3,65000.0,8.29,8.3,8.29,8.3,65000.0
2012-03-21 12:30:00,8.3,8.3,8.3,8.3,35000.0,8.3,8.3,8.3,8.3,35000.0
2012-03-21 12:35:00,8.3,8.3,8.3,8.3,5000.0,8.3,8.3,8.3,8.3,5000.0
2012-03-21 12:40:00,8.3,8.3,8.3,8.3,20000.0,8.3,8.3,8.3,8.3,20000.0
2012-03-21 12:45:00,8.3,8.3,8.3,8.3,15000.0,8.3,8.3,8.3,8.3,15000.0
2012-03-21 12:50:00,8.3,8.3,8.3,8.3,40000.0,8.3,8.3,8.3,8.3,40000.0
2012-03-21 12:55:00,8.3,8.3,8.3,8.3,50000.0,8.3,8.3,8.3,8.3,50000.0
2012-03-21 13:00:00,8.3,8.3,8.3,8.3,150000.0,8.3,8.3,8.3,8.3,150000.0
2012-03-21 13:05:00,8.3,8.3,8.3,8.3,30000.0,8.3,8.3,8.3,8.3,30000.0
2012-03-21 13:10:00,8.3,8.3,8.3,8.3,35000.0,8.3,8.3,8.3,8.3,35000.0
2012-03-21 13:15:00,8.3,8.3,8.3,8.3,225000.0,8.3,8.3,8.3,8.3,225000.0
2012-03-21 13:20:00,8.3,8.3,8.3,8.3,30000.0,8.3,8.3,8.3,8.3,30000.0
2012-03-21 13:25:00,8.3,8.3,8.3,8.3,70000.0,8.3,8.3,8.3,8.3,70000.0
2012-03-21 13:30:00,8.3,8.3,8.3,8.3,90000.0,8.3,8.3,8.3,8.3,90000.0
2012-03-21 13:35:00,8.29,8.3,8.29,8.3,120000.0,8.29,8.3,8.29,8.3,120000.0
2012-03-21 13:40:00,8.29,8.3,8.29,8.29,230000.0,8.29,8.3,8.29,8.29,230000.0
2012-03-21 13:45:00,8.29,8.3,8.29,8.3,345000.0,8.29,8.3,8.29,8.3,345000.0
2012-03-21 13:50:00,8.3,8.3,8.3,8.3,190000.0,8.3,8.3,8.3,8.3,190000.0
2012-03-21 13:55:00,8.3,8.3,8.3,8.3,20000.0,8.3,8.3,8.3,8.3,20000.0
2012-03-21 14:00:00,8.31,8.31,8.3,8.3,15000.0,8.31,8.31,8.3,8.3,15000.0
2012-03-21 14:05:00,8.3,8.31,8.3,8.31,125000.0,8.3,8.31,8.3,8.31,125000.0
2012-03-21 14:10:00,8.31,8.31,8.31,8.31,90000.0,8.31,8.31,8.31,8.31,90000.0
2012-03-21 14:15:00,8.31,8.32,8.31,8.32,200000.0,8.31,8.32,8.31,8.32,200000.0
2012-03-21 14:20:00,8.32,8.32,8.31,8.32,170000.0,8.32,8.32,8.31,8.32,170000.0
2012-03-21 14:25:00,8.31,8.31,8.31,8.31,125000.0,8.31,8.31,8.31,8.31,125000.0
2012-03-21 14:30:00,8.31,8.33,8.31,8.33,345000.0,8.31,8.33,8.31,8.33,345000.0
2012-03-21 14:35:00,8.33,8.33,8.32,8.32,195000.0,8.33,8.33,8.32,8.32,195000.0
2012-03-21 14:40:00,8.32,8.32,8.32,8.32,85000.0,8.32,8.32,8.32,8.32,85000.0
2012-03-21 14:45:00,8.32,8.32,8.32,8.32,35000.0,8.32,8.32,8.32,8.32,35000.0
2012-03-21 14:50:00,8.32,8.32,8.31,8.32,225000.0,8.32,8.32,8.31,8.32,225000.0
2012-03-21 14:55:00,8.32,8.32,8.32,8.32,265000.0,8.32,8.32,8.32,8.32,265000.0
2012-03-21 15:00:00,8.32,8.33,8.32,8.33,110000.0,8.32,8.33,8.32,8.33,110000.0
2012-03-21 15:05:00,8.33,8.33,8.33,8.33,450000.0,8.33,8.33,8.33,8.33,450000.0
2012-03-21 15:10:00,8.33,8.33,8.33,8.33,190000.0,8.33,8.33,8.33,8.33,190000.0
2012-03-21 15:15:00,8.33,8.33,8.33,8.33,175000.0,8.33,8.33,8.33,8.33,175000.0
2012-03-21 15:20:00,8.33,8.34,8.33,8.34,300000.0,8.33,8.34,8.33,8.34,300000.0
2012-03-21 15:25:00,8.34,8.34,8.33,8.33,100000.0,8.34,8.34,8.33,8.33,100000.0
2012-03-21 15:30:00,8.33,8.34,8.33,8.34,235000.0,8.33,8.34,8.33,8.34,235000.0
2012-03-21 15:35:00,8.34,8.34,8.32,8.33,595000.0,8.34,8.34,8.32,8.33,595000.0
2012-03-21 15:40:00,8.33,8.33,8.32,8.33,200000.0,8.33,8.33,8.32,8.33,200000.0
2012-03-21 15:45:00,8.33,8.33,8.32,8.32,270000.0,8.33,8.33,8.32,8.32,270000.0
2012-03-21 15:50:00,8.32,8.33,8.32,8.32,305000.0,8.32,8.33,8.32,8.32,305000.0
2012-03-21 15:55:00,8.32,8.32,8.3,8.31,2060000.0,8.32,8.32,8.3,8.31,2060000.0
2012-03-22 09:30:00,8.29,8.3,8.28,8.28,1105000.0,8.29,8.3,8.28,8.28,1105000.0
2012-03-22 09:35:00,8.28,8.29,8.27,8.28,505000.0,8.28,8.29,8.27,8.28,505000.0
2012-03-22 09:40:00,8.28,8.3,8.28,8.28,710000.0,8.28,8.3,8.28,8.28,710000.0
2012-03-22 09:45:00,8.29,8.32,8.28,8.31,1060000.0,8.29,8.32,8.28,8.31,1060000.0
2012-03-22 09:50:00,8.32,8.33,8.31,8.33,345000.0,8.32,8.33,8.31,8.33,345000.0
2012-03-22 09:55:00,8.33,8.36,8.32,8.34,950000.0,8.33,8.36,8.32,8.34,950000.0
2012-03-22 10:00:00,8.34,8.35,8.34,8.35,305000.0,8.34,8.35,8.34,8.35,305000.0
2012-03-22 10:05:00,8.35,8.35,8.34,8.34,310000.0,8.35,8.35,8.34,8.34,310000.0
2012-03-22 10:10:00,8.34,8.34,8.33,8.34,335000.0,8.34,8.34,8.33,8.34,335000.0
2012-03-22 10:15:00,8.34,8.34,8.32,8.33,370000.0,8.34,8.34,8.32,8.33,370000.0
2012-03-22 10:20:00,8.33,8.33,8.33,8.33,135000.0,8.33,8.33,8.33,8.33,135000.0
2012-03-22 10:25:00,8.33,8.33,8.33,8.33,85000.0,8.33,8.33,8.33,8.33,85000.0
2012-03-22 10:30:00,8.33,8.33,8.32,8.32,175000.0,8.33,8.33,8.32,8.32,175000.0
2012-03-22 10:35:00,8.32,8.33,8.32,8.32,325000.0,8.32,8.33,8.32,8.32,325000.0
2012-03-22 10:40:00,8.33,8.33,8.33,8.33,110000.0,8.33,8.33,8.33,8.33,110000.0
2012-03-22 10:45:00,8.33,8.33,8.33,8.33,280000.0,8.33,8.33,8.33,8.33,280000.0
2012-03-22 10:50:00,8.32,8.32,8.31,8.32,215000.0,8.32,8.32,8.31,8.32,215000.0
2012-03-22 10:55:00,8.32,8.32,8.31,8.31,65000.0,8.32,8.32,8.31,8.31,65000.0
2012-03-22 11:00:00,8.32,8.32,8.31,8.31,360000.0,8.32,8.32,8.31,8.31,360000.0
2012-03-22 11:05:00,8.31,8.31,8.31,8.31,145000.0,8.31,8.31,8.31,8.31,145000.0
2012-03-22 11:10:00,8.32,8.32,8.32,8.32,130000.0,8.32,8.32,8.32,8.32,130000.0
2012-03-22 11:15:00,8.32,8.33,8.32,8.32,165000.0,8.32,8.33,8.32,8.32,165000.0
2012-03-22 11:20:00,8.32,8.33,8.32,8.33,60000.0,8.32,8.33,8.32,8.33,60000.0
2012-03-22 11:25:00,8.33,8.34,8.33,8.34,445000.0,8.33,8.34,8.33,8.34,445000.0
2012-03-22 11:30:00,8.34,8.34,8.34,8.34,170000.0,8.34,8.34,8.34,8.34,170000.0
2012-03-22 11:35:00,8.34,8.34,8.34,8.34,95000.0,8.34,8.34,8.34,8.34,95000.0
2012-03-22 11:40:00,8.34,8.34,8.34,8.34,140000.0,8.34,8.34,8.34,8.34,140000.0
2012-03-22 11:45:00,8.34,8.34,8.33,8.33,40000.0,8.34,8.34,8.33,8.33,40000.0
2012-03-22 11:50:00,8.34,8.35,8.34,8.34,155000.0,8.34,8.35,8.34,8.34,155000.0
2012-03-22 11:55:00,8.34,8.35,8.33,8.33,50000.0,8.34,8.35,8.33,8.33,50000.0
2012-03-22 12:00:00,8.34,8.34,8.34,8.34,190000.0,8.34,8.34,8.34,8.34,190000.0
2012-03-22 12:05:00,8.34,8.34,8.34,8.34,70000.0,8.34,8.34,8.34,8.34,70000.0
2012-03-22 12:10:00,8.34,8.34,8.33,8.33,275000.0,8.34,8.34,8.33,8.33,275000.0
2012-03-22 12:15:00,8.34,8.34,8.34,8.34,20000.0,8.34,8.34,8.34,8.34,20000.0
2012-03-22 12:20:00,8.34,8.35,8.34,8.35,105000.0,8.34,8.35,8.34,8.35,105000.0
2012-03-22 12:25:00,8.35,8.36,8.35,8.35,200000.0,8.35,8.36,8.35,8.35,200000.0
2012-03-22 12:30:00,8.36,8.36,8.35,8.35,105000.0,8.36,8.36,8.35,8.35,105000.0
2012-03-22 12:35:00,8.35,8.37,8.35,8.36,220000.0,8.35,8.37,8.35,8.36,220000.0
2012-03-22 12:40:00,8.36,8.36,8.36,8.36,135000.0,8.36,8.36,8.36,8.36,135000.0
2012-03-22 12:45:00,8.36,8.36,8.36,8.36,190000.0,8.36,8.36,8.36,8.36,190000.0
2012-03-22 12:50:00,8.36,8.36,8.36,8.36,175000.0,8.36,8.36,8.36,8.36,175000.0
2012-03-22 12:55:00,8.37,8.37,8.36,8.36,125000.0,8.37,8.37,8.36,8.36,125000.0
2012-03-22 13:00:00,8.36,8.36,8.36,8.36,125000.0,8.36,8.36,8.36,8.36,125000.0
2012-03-22 13:05:00,8.36,8.36,8.35,8.35,65000.0,8.36,8.36,8.35,8.35,65000.0
2012-03-22 13:10:00,8.36,8.36,8.34,8.35,490000.0,8.36,8.36,8.34,8.35,490000.0
2012-03-22 13:15:00,8.35,8.36,8.35,8.35,205000.0,8.35,8.36,8.35,8.35,205000.0
2012-03-22 13:20:00,8.35,8.37,8.35,8.37,725000.0,8.35,8.37,8.35,8.37,725000.0
2012-03-22 13:25:00,8.37,8.37,8.36,8.36,160000.0,8.37,8.37,8.36,8.36,160000.0
2012-03-22 13:30:00,8.37,8.37,8.36,8.37,35000.0,8.37,8.37,8.36,8.37,35000.0
2012-03-22 13:35:00,8.37,8.37,8.37,8.37,285000.0,8.37,8.37,8.37,8.37,285000.0
2012-03-22 13:40:00,8.37,8.37,8.36,8.36,140000.0,8.37,8.37,8.36,8.36,140000.0
2012-03-22 13:45:00,8.36,8.37,8.36,8.36,140000.0,8.36,8.37,8.36,8.36,140000.0
2012-03-22 13:50:00,8.37,8.37,8.36,8.37,140000.0,8.37,8.37,8.36,8.37,140000.0
2012-03-22 13:55:00,8.37,8.37,8.36,8.36,320000.0,8.37,8.37,8.36,8.36,320000.0
2012-03-22 14:00:00,8.36,8.36,8.36,8.36,355000.0,8.36,8.36,8.36,8.36,355000.0
2012-03-22 14:05:00,8.36,8.37,8.36,8.36,270000.0,8.36,8.37,8.36,8.36,270000.0
2012-03-22 14:10:00,8.36,8.36,8.35,8.36,275000.0,8.36,8.36,8.35,8.36,275000.0
2012-03-22 14:15:00,8.36,8.36,8.35,8.35,105000.0,8.36,8.36,8.35,8.35,105000.0
2012-03-22 14:20:00,8.35,8.35,8.35,8.35,55000.0,8.35,8.35,8.35,8.35,55000.0
2012-03-22 14:25:00,8.35,8.36,8.35,8.35,165000.0,8.35,8.36,8.35,8.35,165000.0
2012-03-22 14:30:00,8.36,8.36,8.35,8.36,205000.0,8.36,8.36,8.35,8.36,205000.0
2012-03-22 14:35:00,8.36,8.36,8.35,8.35,115000.0,8.36,8.36,8.35,8.35,115000.0
2012-03-22 14:40:00,8.35,8.36,8.35,8.36,90000.0,8.35,8.36,8.35,8.36,90000.0
2012-03-22 14:45:00,8.36,8.36,8.35,8.35,250000.0,8.36,8.36,8.35,8.35,250000.0
2012-03-22 14:50:00,8.35,8.36,8.35,8.35,90000.0,8.35,8.36,8.35,8.35,90000.0
2012-03-22 14:55:00,8.35,8.36,8.35,8.36,235000.0,8.35,8.36,8.35,8.36,235000.0
2012-03-22 15:00:00,8.36,8.36,8.35,8.35,245000.0,8.36,8.36,8.35,8.35,245000.0
2012-03-22 15:05:00,8.35,8.36,8.35,8.35,350000.0,8.35,8.36,8.35,8.35,350000.0
2012-03-22 15:10:00,8.35,8.36,8.35,8.36,160000.0,8.35,8.36,8.35,8.36,160000.0
2012-03-22 15:15:00,8.35,8.35,8.34,8.34,300000.0,8.35,8.35,8.34,8.34,300000.0
2012-03-22 15:20:00,8.34,8.34,8.33,8.34,375000.0,8.34,8.34,8.33,8.34,375000.0
2012-03-22 15:25:00,8.34,8.35,8.34,8.35,230000.0,8.34,8.35,8.34,8.35,230000.0
2012-03-22 15:30:00,8.35,8.35,8.35,8.35,395000.0,8.35,8.35,8.35,8.35,395000.0
2012-03-22 15:35:00,8.35,8.36,8.35,8.36,685000.0,8.35,8.36,8.35,8.36,685000.0
2012-03-22 15:40:00,8.36,8.37,8.36,8.37,580000.0,8.36,8.37,8.36,8.37,580000.0
2012-03-22 15:45:00,8.37,8.37,8.36,8.37,445000.0,8.37,8.37,8.36,8.37,445000.0
2012-03-22 15:50:00,8.37,8.38,8.37,8.38,325000.0,8.37,8.38,8.37,8.38,325000.0
2012-03-22 15:55:00,8.38,8.38,8.36,8.36,510000.0,8.38,8.38,8.36,8.36,510000.0
2012-03-23 09:30:00,8.33,8.35,8.32,8.32,615000.0,8.33,8.35,8.32,8.32,615000.0
2012-03-23 09:35:00,8.32,8.33,8.29,8.3,940000.0,8.32,8.33,8.29,8.3,940000.0
2012-03-23 09:40:00,8.3,8.3,8.29,8.3,655000.0,8.3,8.3,8.29,8.3,655000.0
2012-03-23 09:45:00,8.3,8.3,8.29,8.3,480000.0,8.3,8.3,8.29,8.3,480000.0
2012-03-23 09:50:00,8.3,8.3,8.29,8.29,395000.0,8.3,8.3,8.29,8.29,395000.0
2012-03-23 09:55:00,8.29,8.29,8.28,8.28,585000.0,8.29,8.29,8.28,8.28,585000.0
2012-03-23 10:00:00,8.28,8.28,8.26,8.26,735000.0,8.28,8.28,8.26,8.26,735000.0
2012-03-23 10:05:00,8.26,8.26,8.24,8.26,710000.0,8.26,8.26,8.24,8.26,710000.0
2012-03-23 10:10:00,8.26,8.27,8.25,8.27,410000.0,8.26,8.27,8.25,8.27,410000.0
2012-03-23 10:15:00,8.26,8.27,8.26,8.26,405000.0,8.26,8.27,8.26,8.26,405000.0
2012-03-23 10:20:00,8.26,8.26,8.26,8.26,285000.0,8.26,8.26,8.26,8.26,285000.0
2012-03-23 10:25:00,8.27,8.27,8.26,8.26,160000.0,8.27,8.27,8.26,8.26,160000.0
2012-03-23 10:30:00,8.26,8.26,8.26,8.26,165000.0,8.26,8.26,8.26,8.26,165000.0
2012-03-23 10:35:00,8.27,8.27,8.26,8.27,160000.0,8.27,8.27,8.26,8.27,160000.0
2012-03-23 10:40:00,8.27,8.27,8.26,8.26,140000.0,8.27,8.27,8.26,8.26,140000.0
2012-03-23 10:45:00,8.26,8.27,8.26,8.27,90000.0,8.26,8.27,8.26,8.27,90000.0
2012-03-23 10:50:00,8.26,8.3,8.26,8.3,520000.0,8.26,8.3,8.26,8.3,520000.0
2012-03-23 10:55:00,8.3,8.3,8.3,8.3,140000.0,8.3,8.3,8.3,8.3,140000.0
2012-03-23 11:00:00,8.3,8.3,8.29,8.29,515000.0,8.3,8.3,8.29,8.29,515000.0
2012-03-23 11:05:00,8.29,8.3,8.29,8.29,60000.0,8.29,8.3,8.29,8.29,60000.0
2012-03-23 11:10:00,8.29,8.29,8.29,8.29,100000.0,8.29,8.29,8.29,8.29,100000.0
2012-03-23 11:15:00,8.29,8.3,8.29,8.29,100000.0,8.29,8.3,8.29,8.29,100000.0
2012-03-23 11:20:00,8.29,8.29,8.28,8.29,115000.0,8.29,8.29,8.28,8.29,115000.0
2012-03-23 11:25:00,8.29,8.29,8.28,8.29,190000.0,8.29,8.29,8.28,8.29,190000.0
2012-03-23 11:30:00,8.29,8.3,8.29,8.3,515000.0,8.29,8.3,8.29,8.3,515000.0
2012-03-23 11:35:00,8.3,8.3,8.29,8.29,130000.0,8.3,8.3,8.29,8.29,130000.0
2012-03-23 11:40:00,8.29,8.3,8.29,8.3,80000.0,8.29,8.3,8.29,8.3,80000.0
2012-03-23 11:45:00,8.29,8.31,8.29,8.3,465000.0,8.29,8.31,8.29,8.3,465000.0
2012-03-23 11:50:00,8.31,8.32,8.31,8.31,365000.0,8.31,8.32,8.31,8.31,365000.0
2012-03-23 11:55:00,8.32,8.32,8.31,8.31,210000.0,8.32,8.32,8.31,8.31,210000.0
2012-03-23 12:00:00,8.31,8.31,8.31,8.31,55000.0,8.31,8.31,8.31,8.31,55000.0
2012-03-23 12:05:00,8.31,8.31,8.3,8.31,60000.0,8.31,8.31,8.3,8.31,60000.0
2012-03-23 12:10:00,8.31,8.31,8.3,8.3,120000.0,8.31,8.31,8.3,8.3,120000.0
2012-03-23 12:15:00,8.3,8.3,8.29,8.29,210000.0,8.3,8.3,8.29,8.29,210000.0
2012-03-23 12:20:00,8.3,8.3,8.3,8.3,40000.0,8.3,8.3,8.3,8.3,40000.0
2012-03-23 12:25:00,8.3,8.3,8.29,8.3,30000.0,8.3,8.3,8.29,8.3,30000.0
2012-03-23 12:30:00,8.29,8.3,8.29,8.3,40000.0,8.29,8.3,8.29,8.3,40000.0
2012-03-23 12:35:00,8.3,8.3,8.29,8.29,55000.0,8.3,8.3,8.29,8.29,55000.0
2012-03-23 12:40:00,8.3,8.3,8.29,8.3,195000.0,8.3,8.3,8.29,8.3,195000.0
2012-03-23 12:45:00,8.3,8.3,8.29,8.29,490000.0,8.3,8.3,8.29,8.29,490000.0
2012-03-23 12:50:00,8.29,8.3,8.29,8.3,120000.0,8.29,8.3,8.29,8.3,120000.0
2012-03-23 12:55:00,8.29,8.3,8.29,8.29,115000.0,8.29,8.3,8.29,8.29,115000.0
2012-03-23 13:00:00,8.29,8.29,8.29,8.29,45000.0,8.29,8.29,8.29,8.29,45000.0
2012-03-23 13:05:00,8.3,8.3,8.29,8.3,55000.0,8.3,8.3,8.29,8.3,55000.0
2012-03-23 13:10:00,8.3,8.3,8.29,8.3,140000.0,8.3,8.3,8.29,8.3,140000.0
2012-03-23 13:15:00,8.3,8.3,8.3,8.3,145000.0,8.3,8.3,8.3,8.3,145000.0
2012-03-23 13:20:00,8.3,8.3,8.3,8.3,85000.0,8.3,8.3,8.3,8.3,85000.0
2012-03-23 13:25:00,8.3,8.3,8.3,8.3,160000.0,8.3,8.3,8.3,8.3,160000.0
2012-03-23 13:30:00,8.3,8.3,8.3,8.3,480000.0,8.3,8.3,8.3,8.3,480000.0
2012-03-23 13:35:00,8.3,8.3,8.3,8.3,65000.0,8.3,8.3,8.3,8.3,65000.0
2012-03-23 13:40:00,8.3,8.3,8.3,8.3,5000.0,8.3,8.3,8.3,8.3,5000.0
2012-03-23 13:45:00,8.3,8.3,8.3,8.3,55000.0,8.3,8.3,8.3,8.3,55000.0
2012-03-23 13:50:00,8.3,8.3,8.3,8.3,130000.0,8.3,8.3,8.3,8.3,130000.0
2012-03-23 13:55:00,8.3,8.3,8.3,8.3,85000.0,8.3,8.3,8.3,8.3,85000.0
2012-03-23 14:00:00,8.3,8.3,8.3,8.3,75000.0,8.3,8.3,8.3,8.3,75000.0
2012-03-23 14:05:00,8.3,8.3,8.29,8.29,430000.0,8.3,8.3,8.29,8.29,430000.0
2012-03-23 14:10:00,8.29,8.3,8.29,8.29,230000.0,8.29,8.3,8.29,8.29,230000.0
2012-03-23 14:15:00,8.3,8.3,8.3,8.3,115000.0,8.3,8.3,8.3,8.3,115000.0
2012-03-23 14:20:00,8.3,8.3,8.29,8.29,210000.0,8.3,8.3,8.29,8.29,210000.0
2012-03-23 14:25:00,8.3,8.3,8.3,8.3,65000.0,8.3,8.3,8.3,8.3,65000.0
2012-03-23 14:30:00,8.3,8.3,8.3,8.3,170000.0,8.3,8.3,8.3,8.3,170000.0
2012-03-23 14:35:00,8.3,8.3,8.29,8.3,155000.0,8.3,8.3,8.29,8.3,155000.0
2012-03-23 14:40:00,8.3,8.3,8.3,8.3,410000.0,8.3,8.3,8.3,8.3,410000.0
2012-03-23 14:45:00,8.3,8.3,8.29,8.3,200000.0,8.3,8.3,8.29,8.3,200000.0
2012-03-23 14:50:00,8.3,8.3,8.3,8.3,90000.0,8.3,8.3,8.3,8.3,90000.0
2012-03-23 14:55:00,8.3,8.3,8.29,8.29,110000.0,8.3,8.3,8.29,8.29,110000.0
2012-03-23 15:00:00,8.29,8.3,8.29,8.3,190000.0,8.29,8.3,8.29,8.3,190000.0
2012-03-23 15:05:00,8.3,8.3,8.3,8.3,165000.0,8.3,8.3,8.3,8.3,165000.0
2012-03-23 15:10:00,8.3,8.31,8.3,8.31,330000.0,8.3,8.31,8.3,8.31,330000.0
2012-03-23 15:15:00,8.31,8.32,8.31,8.32,210000.0,8.31,8.32,8.31,8.32,210000.0
2012-03-23 15:20:00,8.32,8.32,8.32,8.32,245000.0,8.32,8.32,8.32,8.32,245000.0
2012-03-23 15:25:00,8.32,8.32,8.31,8.31,240000.0,8.32,8.32,8.31,8.31,240000.0
2012-03-23 15:30:00,8.31,8.33,8.31,8.33,325000.0,8.31,8.33,8.31,8.33,325000.0
2012-03-23 15:35:00,8.33,8.33,8.32,8.32,310000.0,8.33,8.33,8.32,8.32,310000.0
2012-03-23 15:40:00,8.32,8.33,8.32,8.33,520000.0,8.32,8.33,8.32,8.33,520000.0
2012-03-23 15:45:00,8.32,8.33,8.32,8.32,300000.0,8.32,8.33,8.32,8.32,300000.0
2012-03-23 15:50:00,8.32,8.32,8.31,8.31,650000.0,8.32,8.32,8.31,8.31,650000.0
2012-03-23 15:55:00,8.31,8.32,8.31,8.31,675000.0,8.31,8.32,8.31,8.31,675000.0
2012-03-26 09:30:00,8.35,8.37,8.34,8.37,440000.0,8.35,8.37,8.34,8.37,440000.0
2012-03-26 09:35:00,8.37,8.38,8.36,8.38,585000.0,8.37,8.38,8.36,8.38,585000.0
2012-03-26 09:40:00,8.38,8.42,8.38,8.4,900000.0,8.38,8.42,8.38,8.4,900000.0
2012-03-26 09:45:00,8.41,8.41,8.39,8.4,420000.0,8.41,8.41,8.39,8.4,420000.0
2012-03-26 09:50:00,8.4,8.4,8.38,8.39,470000.0,8.4,8.4,8.38,8.39,470000.0
2012-03-26 09:55:00,8.39,8.41,8.39,8.4,330000.0,8.39,8.41,8.39,8.4,330000.0
2012-03-26 10:00:00,8.4,8.41,8.4,8.4,285000.0,8.4,8.41,8.4,8.4,285000.0
2012-03-26 10:05:00,8.4,8.4,8.39,8.4,280000.0,8.4,8.4,8.39,8.4,280000.0
2012-03-26 10:10:00,8.4,8.41,8.4,8.41,255000.0,8.4,8.41,8.4,8.41,255000.0
2012-03-26 10:15:00,8.41,8.41,8.39,8.4,325000.0,8.41,8.41,8.39,8.4,325000.0
2012-03-26 10:20:00,8.4,8.41,8.4,8.4,185000.0,8.4,8.41,8.4,8.4,185000.0
2012-03-26 10:25:00,8.4,8.4,8.4,8.4,95000.0,8.4,8.4,8.4,8.4,95000.0
2012-03-26 10:30:00,8.39,8.4,8.39,8.4,50000.0,8.39,8.4,8.39,8.4,50000.0
2012-03-26 10:35:00,8.4,8.4,8.39,8.39,235000.0,8.4,8.4,8.39,8.39,235000.0
2012-03-26 10:40:00,8.39,8.39,8.39,8.39,160000.0,8.39,8.39,8.39,8.39,160000.0
2012-03-26 10:45:00,8.39,8.39,8.38,8.39,150000.0,8.39,8.39,8.38,8.39,150000.0
2012-03-26 10:50:00,8.39,8.39,8.39,8.39,45000.0,8.39,8.39,8.39,8.39,45000.0
2012-03-26 10:55:00,8.39,8.39,8.38,8.38,330000.0,8.39,8.39,8.38,8.38,330000.0
2012-03-26 11:00:00,8.39,8.39,8.38,8.38,160000.0,8.39,8.39,8.38,8.38,160000.0
2012-03-26 11:05:00,8.38,8.38,8.38,8.38,360000.0,8.38,8.38,8.38,8.38,360000.0
2012-03-26 11:10:00,8.38,8.38,8.38,8.38,425000.0,8.38,8.38,8.38,8.38,425000.0
2012-03-26 11:15:00,8.38,8.38,8.38,8.38,60000.0,8.38,8.38,8.38,8.38,60000.0
2012-03-26 11:20:00,8.38,8.38,8.38,8.38,445000.0,8.38,8.38,8.38,8.38,445000.0
2012-03-26 11:25:00,8.38,8.38,8.38,8.38,280000.0,8.38,8.38,8.38,8.38,280000.0
2012-03-26 11:30:00,8.38,8.38,8.37,8.37,125000.0,8.38,8.38,8.37,8.37,125000.0
2012-03-26 11:35:00,8.38,8.38,8.37,8.37,325000.0,8.38,8.38,8.37,8.37,325000.0
2012-03-26 11:40:00,8.37,8.37,8.36,8.36,420000.0,8.37,8.37,8.36,8.36,420000.0
2012-03-26 11:45:00,8.36,8.37,8.36,8.37,80000.0,8.36,8.37,8.36,8.37,80000.0
2012-03-26 11:50:00,8.37,8.38,8.37,8.38,95000.0,8.37,8.38,8.37,8.38,95000.0
2012-03-26 11:55:00,8.38,8.38,8.37,8.38,55000.0,8.38,8.38,8.37,8.38,55000.0
2012-03-26 12:00:00,8.38,8.38,8.38,8.38,315000.0,8.38,8.38,8.38,8.38,315000.0
2012-03-26 12:05:00,8.38,8.39,8.38,8.39,175000.0,8.38,8.39,8.38,8.39,175000.0
2012-03-26 12:10:00,8.39,8.39,8.39,8.39,65000.0,8.39,8.39,8.39,8.39,65000.0
2012-03-26 12:15:00,8.39,8.39,8.39,8.39,190000.0,8.39,8.39,8.39,8.39,190000.0
2012-03-26 12:20:00,8.39,8.39,8.39,8.39,80000.0,8.39,8.39,8.39,8.39,80000.0
2012-03-26 12:25:00,8.39,8.39,8.39,8.39,45000.0,8.39,8.39,8.39,8.39,45000.0
2012-03-26 12:30:00,8.39,8.39,8.39,8.39,150000.0,8.39,8.39,8.39,8.39,150000.0
2012-03-26 12:35:00,8.39,8.4,8.39,8.4,210000.0,8.39,8.4,8.39,8.4,210000.0
2012-03-26 12:40:00,8.4,8.4,8.4,8.4,90000.0,8.4,8.4,8.4,8.4,90000.0
2012-03-26 12:45:00,8.4,8.4,8.4,8.4,40000.0,8.4,8.4,8.4,8.4,40000.0
2012-03-26 12:50:00,8.4,8.4,8.4,8.4,165000.0,8.4,8.4,8.4,8.4,165000.0
2012-03-26 12:55:00,8.4,8.4,8.39,8.39,65000.0,8.4,8.4,8.39,8.39,65000.0
2012-03-26 13:00:00,8.4,8.4,8.39,8.4,80000.0,8.4,8.4,8.39,8.4,80000.0
2012-03-26 13:05:00,8.4,8.4,8.4,8.4,155000.0,8.4,8.4,8.4,8.4,155000.0
2012-03-26 13:10:00,8.4,8.4,8.4,8.4,75000.0,8.4,8.4,8.4,8.4,75000.0
2012-03-26 13:15:00,8.4,8.4,8.4,8.4,55000.0,8.4,8.4,8.4,8.4,55000.0
2012-03-26 13:20:00,8.4,8.41,8.4,8.41,215000.0,8.4,8.41,8.4,8.41,215000.0
2012-03-26 13:25:00,8.41,8.42,8.41,8.41,330000.0,8.41,8.42,8.41,8.41,330000.0
2012-03-26 13:30:00,8.42,8.42,8.42,8.42,210000.0,8.42,8.42,8.42,8.42,210000.0
2012-03-26 13:35:00,8.42,8.42,8.42,8.42,50000.0,8.42,8.42,8.42,8.42,50000.0
2012-03-26 13:40:00,8.42,8.42,8.42,8.42,50000.0,8.42,8.42,8.42,8.42,50000.0
2012-03-26 13:45:00,8.42,8.42,8.42,8.42,140000.0,8.42,8.42,8.42,8.42,140000.0
2012-03-26 13:50:00,8.42,8.42,8.42,8.42,145000.0,8.42,8.42,8.42,8.42,145000.0
2012-03-26 13:55:00,8.42,8.43,8.42,8.43,110000.0,8.42,8.43,8.42,8.43,110000.0
2012-03-26 14:00:00,8.43,8.43,8.43,8.43,205000.0,8.43,8.43,8.43,8.43,205000.0
2012-03-26 14:05:00,8.43,8.43,8.42,8.42,275000.0,8.43,8.43,8.42,8.42,275000.0
2012-03-26 14:10:00,8.42,8.43,8.42,8.43,205000.0,8.42,8.43,8.42,8.43,205000.0
2012-03-26 14:15:00,8.43,8.44,8.43,8.44,315000.0,8.43,8.44,8.43,8.44,315000.0
2012-03-26 14:20:00,8.44,8.44,8.43,8.44,360000.0,8.44,8.44,8.43,8.44,360000.0
2012-03-26 14:25:00,8.44,8.44,8.44,8.44,125000.0,8.44,8.44,8.44,8.44,125000.0
2012-03-26 14:30:00,8.44,8.44,8.44,8.44,135000.0,8.44,8.44,8.44,8.44,135000.0
2012-03-26 14:35:00,8.44,8.44,8.43,8.43,245000.0,8.44,8.44,8.43,8.43,245000.0
2012-03-26 14:40:00,8.43,8.45,8.43,8.44,195000.0,8.43,8.45,8.43,8.44,195000.0
2012-03-26 14:45:00,8.44,8.44,8.44,8.44,115000.0,8.44,8.44,8.44,8.44,115000.0
2012-03-26 14:50:00,8.44,8.45,8.44,8.45,255000.0,8.44,8.45,8.44,8.45,255000.0
2012-03-26 14:55:00,8.45,8.46,8.45,8.45,235000.0,8.45,8.46,8.45,8.45,235000.0
2012-03-26 15:00:00,8.45,8.47,8.45,8.47,355000.0,8.45,8.47,8.45,8.47,355000.0
2012-03-26 15:05:00,8.47,8.49,8.47,8.48,1050000.0,8.47,8.49,8.47,8.48,1050000.0
2012-03-26 15:10:00,8.48,8.49,8.48,8.49,935000.0,8.48,8.49,8.48,8.49,935000.0
2012-03-26 15:15:00,8.49,8.49,8.49,8.49,515000.0,8.49,8.49,8.49,8.49,515000.0
2012-03-26 15:20:00,8.49,8.49,8.48,8.49,230000.0,8.49,8.49,8.48,8.49,230000.0
2012-03-26 15:25:00,8.49,8.5,8.49,8.49,495000.0,8.49,8.5,8.49,8.49,495000.0
2012-03-26 15:30:00,8.49,8.51,8.49,8.5,955000.0,8.49,8.51,8.49,8.5,955000.0
2012-03-26 15:35:00,8.5,8.5,8.49,8.5,525000.0,8.5,8.5,8.49,8.5,525000.0
2012-03-26 15:40:00,8.5,8.5,8.49,8.49,520000.0,8.5,8.5,8.49,8.49,520000.0
2012-03-26 15:45:00,8.49,8.49,8.48,8.49,410000.0,8.49,8.49,8.48,8.49,410000.0
2012-03-26 15:50:00,8.49,8.49,8.48,8.49,405000.0,8.49,8.49,8.48,8.49,405000.0
2012-03-26 15:55:00,8.49,8.49,8.48,8.49,455000.0,8.49,8.49,8.48,8.49,455000.0
2012-03-27 09:30:00,8.5,8.51,8.48,8.5,745000.0,8.5,8.51,8.48,8.5,745000.0
2012-03-27 09:35:00,8.5,8.51,8.49,8.5,845000.0,8.5,8.51,8.49,8.5,845000.0
2012-03-27 09:40:00,8.5,8.51,8.49,8.49,305000.0,8.5,8.51,8.49,8.49,305000.0
2012-03-27 09:45:00,8.49,8.5,8.49,8.49,635000.0,8.49,8.5,8.49,8.49,635000.0
2012-03-27 09:50:00,8.49,8.49,8.47,8.48,525000.0,8.49,8.49,8.47,8.48,525000.0
2012-03-27 09:55:00,8.48,8.48,8.47,8.48,150000.0,8.48,8.48,8.47,8.48,150000.0
2012-03-27 10:00:00,8.48,8.48,8.47,8.47,355000.0,8.48,8.48,8.47,8.47,355000.0
2012-03-27 10:05:00,8.47,8.49,8.47,8.49,505000.0,8.47,8.49,8.47,8.49,505000.0
2012-03-27 10:10:00,8.49,8.49,8.48,8.49,1200000.0,8.49,8.49,8.48,8.49,1200000.0
2012-03-27 10:15:00,8.49,8.5,8.49,8.5,575000.0,8.49,8.5,8.49,8.5,575000.0
2012-03-27 10:20:00,8.5,8.51,8.49,8.49,290000.0,8.5,8.51,8.49,8.49,290000.0
2012-03-27 10:25:00,8.48,8.49,8.48,8.49,140000.0,8.48,8.49,8.48,8.49,140000.0
2012-03-27 10:30:00,8.48,8.5,8.48,8.49,385000.0,8.48,8.5,8.48,8.49,385000.0
2012-03-27 10:35:00,8.49,8.5,8.48,8.5,245000.0,8.49,8.5,8.48,8.5,245000.0
2012-03-27 10:40:00,8.49,8.49,8.48,8.49,70000.0,8.49,8.49,8.48,8.49,70000.0
2012-03-27 10:45:00,8.48,8.48,8.48,8.48,125000.0,8.48,8.48,8.48,8.48,125000.0
2012-03-27 10:50:00,8.48,8.48,8.47,8.47,100000.0,8.48,8.48,8.47,8.47,100000.0
2012-03-27 10:55:00,8.47,8.47,8.45,8.45,365000.0,8.47,8.47,8.45,8.45,365000.0
2012-03-27 11:00:00,8.45,8.45,8.45,8.45,225000.0,8.45,8.45,8.45,8.45,225000.0
2012-03-27 11:05:00,8.45,8.45,8.43,8.44,535000.0,8.45,8.45,8.43,8.44,535000.0
2012-03-27 11:10:00,8.43,8.48,8.43,8.47,450000.0,8.43,8.48,8.43,8.47,450000.0
2012-03-27 11:15:00,8.47,8.47,8.45,8.46,185000.0,8.47,8.47,8.45,8.46,185000.0
2012-03-27 11:20:00,8.46,8.48,8.46,8.48,475000.0,8.46,8.48,8.46,8.48,475000.0
2012-03-27 11:25:00,8.47,8.47,8.46,8.46,95000.0,8.47,8.47,8.46,8.46,95000.0
2012-03-27 11:30:00,8.47,8.48,8.47,8.48,170000.0,8.47,8.48,8.47,8.48,170000.0
2012-03-27 11:35:00,8.48,8.48,8.46,8.47,235000.0,8.48,8.48,8.46,8.47,235000.0
2012-03-27 11:40:00,8.47,8.48,8.47,8.48,245000.0,8.47,8.48,8.47,8.48,245000.0
2012-03-27 11:45:00,8.47,8.47,8.47,8.47,245000.0,8.47,8.47,8.47,8.47,245000.0
2012-03-27 11:50:00,8.47,8.47,8.46,8.47,60000.0,8.47,8.47,8.46,8.47,60000.0
2012-03-27 11:55:00,8.47,8.47,8.46,8.46,195000.0,8.47,8.47,8.46,8.46,195000.0
2012-03-27 12:00:00,8.47,8.48,8.47,8.48,400000.0,8.47,8.48,8.47,8.48,400000.0
2012-03-27 12:05:00,8.48,8.49,8.47,8.48,210000.0,8.48,8.49,8.47,8.48,210000.0
2012-03-27 12:10:00,8.49,8.49,8.49,8.49,115000.0,8.49,8.49,8.49,8.49,115000.0
2012-03-27 12:15:00,8.49,8.51,8.49,8.51,615000.0,8.49,8.51,8.49,8.51,615000.0
2012-03-27 12:20:00,8.51,8.52,8.51,8.51,310000.0,8.51,8.52,8.51,8.51,310000.0
2012-03-27 12:25:00,8.51,8.52,8.51,8.52,265000.0,8.51,8.52,8.51,8.52,265000.0
2012-03-27 12:30:00,8.52,8.53,8.52,8.52,240000.0,8.52,8.53,8.52,8.52,240000.0
2012-03-27 12:35:00,8.52,8.53,8.52,8.53,395000.0,8.52,8.53,8.52,8.53,395000.0
2012-03-27 12:40:00,8.53,8.53,8.52,8.52,260000.0,8.53,8.53,8.52,8.52,260000.0
2012-03-27 12:45:00,8.53,8.53,8.52,8.53,90000.0,8.53,8.53,8.52,8.53,90000.0
2012-03-27 12:50:00,8.52,8.52,8.52,8.52,150000.0,8.52,8.52,8.52,8.52,150000.0
2012-03-27 12:55:00,8.52,8.52,8.52,8.52,160000.0,8.52,8.52,8.52,8.52,160000.0
2012-03-27 13:00:00,8.52,8.52,8.52,8.52,95000.0,8.52,8.52,8.52,8.52,95000.0
2012-03-27 13:05:00,8.52,8.52,8.52,8.52,85000.0,8.52,8.52,8.52,8.52,85000.0
2012-03-27 13:10:00,8.52,8.52,8.51,8.52,85000.0,8.52,8.52,8.51,8.52,85000.0
2012-03-27 13:15:00,8.52,8.52,8.5,8.5,380000.0,8.52,8.52,8.5,8.5,380000.0
2012-03-27 13:20:00,8.5,8.5,8.47,8.48,795000.0,8.5,8.5,8.47,8.48,795000.0
2012-03-27 13:25:00,8.48,8.49,8.48,8.48,115000.0,8.48,8.49,8.48,8.48,115000.0
2012-03-27 13:30:00,8.49,8.5,8.49,8.49,370000.0,8.49,8.5,8.49,8.49,370000.0
2012-03-27 13:35:00,8.49,8.49,8.49,8.49,85000.0,8.49,8.49,8.49,8.49,85000.0
2012-03-27 13:40:00,8.49,8.5,8.49,8.49,75000.0,8.49,8.5,8.49,8.49,75000.0
2012-03-27 13:45:00,8.5,8.5,8.49,8.5,640000.0,8.5,8.5,8.49,8.5,640000.0
2012-03-27 13:50:00,8.5,8.5,8.5,8.5,170000.0,8.5,8.5,8.5,8.5,170000.0
2012-03-27 13:55:00,8.5,8.5,8.49,8.49,290000.0,8.5,8.5,8.49,8.49,290000.0
2012-03-27 14:00:00,8.49,8.5,8.49,8.49,90000.0,8.49,8.5,8.49,8.49,90000.0
2012-03-27 14:05:00,8.5,8.5,8.49,8.5,230000.0,8.5,8.5,8.49,8.5,230000.0
2012-03-27 14:10:00,8.49,8.5,8.49,8.5,80000.0,8.49,8.5,8.49,8.5,80000.0
2012-03-27 14:15:00,8.5,8.5,8.5,8.5,65000.0,8.5,8.5,8.5,8.5,65000.0
2012-03-27 14:20:00,8.49,8.5,8.49,8.5,80000.0,8.49,8.5,8.49,8.5,80000.0
2012-03-27 14:25:00,8.5,8.5,8.49,8.49,150000.0,8.5,8.5,8.49,8.49,150000.0
2012-03-27 14:30:00,8.49,8.49,8.49,8.49,205000.0,8.49,8.49,8.49,8.49,205000.0
2012-03-27 14:35:00,8.49,8.49,8.48,8.48,270000.0,8.49,8.49,8.48,8.48,270000.0
2012-03-27 14:40:00,8.49,8.49,8.49,8.49,175000.0,8.49,8.49,8.49,8.49,175000.0
2012-03-27 14:45:00,8.49,8.49,8.48,8.49,310000.0,8.49,8.49,8.48,8.49,310000.0
2012-03-27 14:50:00,8.49,8.49,8.49,8.49,370000.0,8.49,8.49,8.49,8.49,370000.0
2012-03-27 14:55:00,8.49,8.49,8.48,8.49,70000.0,8.49,8.49,8.48,8.49,70000.0
2012-03-27 15:00:00,8.49,8.49,8.48,8.49,235000.0,8.49,8.49,8.48,8.49,235000.0
2012-03-27 15:05:00,8.48,8.49,8.48,8.48,245000.0,8.48,8.49,8.48,8.48,245000.0
2012-03-27 15:10:00,8.48,8.49,8.48,8.48,245000.0,8.48,8.49,8.48,8.48,245000.0
2012-03-27 15:15:00,8.48,8.48,8.46,8.47,900000.0,8.48,8.48,8.46,8.47,900000.0
2012-03-27 15:20:00,8.47,8.47,8.45,8.45,385000.0,8.47,8.47,8.45,8.45,385000.0
2012-03-27 15:25:00,8.45,8.46,8.43,8.44,580000.0,8.45,8.46,8.43,8.44,580000.0
2012-03-27 15:30:00,8.44,8.45,8.44,8.45,230000.0,8.44,8.45,8.44,8.45,230000.0
2012-03-27 15:35:00,8.45,8.45,8.44,8.44,585000.0,8.45,8.45,8.44,8.44,585000.0
2012-03-27 15:40:00,8.44,8.45,8.43,8.44,255000.0,8.44,8.45,8.43,8.44,255000.0
2012-03-27 15:45:00,8.45,8.45,8.43,8.43,570000.0,8.45,8.45,8.43,8.43,570000.0
2012-03-27 15:50:00,8.43,8.44,8.43,8.43,715000.0,8.43,8.44,8.43,8.43,715000.0
2012-03-27 15:55:00,8.44,8.44,8.42,8.42,1145000.0,8.44,8.44,8.42,8.42,1145000.0
2012-03-28 09:30:00,8.44,8.46,8.44,8.45,305000.0,8.44,8.46,8.44,8.45,305000.0
2012-03-28 09:35:00,8.45,8.46,8.44,8.45,415000.0,8.45,8.46,8.44,8.45,415000.0
2012-03-28 09:40:00,8.46,8.49,8.46,8.47,550000.0,8.46,8.49,8.46,8.47,550000.0
2012-03-28 09:45:00,8.47,8.48,8.45,8.46,465000.0,8.47,8.48,8.45,8.46,465000.0
2012-03-28 09:50:00,8.45,8.45,8.43,8.44,300000.0,8.45,8.45,8.43,8.44,300000.0
2012-03-28 09:55:00,8.44,8.46,8.44,8.45,330000.0,8.44,8.46,8.44,8.45,330000.0
2012-03-28 10:00:00,8.45,8.47,8.44,8.47,190000.0,8.45,8.47,8.44,8.47,190000.0
2012-03-28 10:05:00,8.47,8.47,8.45,8.45,350000.0,8.47,8.47,8.45,8.45,350000.0
2012-03-28 10:10:00,8.46,8.46,8.45,8.45,115000.0,8.46,8.46,8.45,8.45,115000.0
2012-03-28 10:15:00,8.45,8.45,8.4,8.42,605000.0,8.45,8.45,8.4,8.42,605000.0
2012-03-28 10:20:00,8.42,8.43,8.41,8.42,240000.0,8.42,8.43,8.41,8.42,240000.0
2012-03-28 10:25:00,8.42,8.42,8.41,8.42,175000.0,8.42,8.42,8.41,8.42,175000.0
2012-03-28 10:30:00,8.43,8.43,8.42,8.43,200000.0,8.43,8.43,8.42,8.43,200000.0
2012-03-28 10:35:00,8.43,8.44,8.43,8.44,220000.0,8.43,8.44,8.43,8.44,220000.0
2012-03-28 10:40:00,8.44,8.44,8.43,8.43,290000.0,8.44,8.44,8.43,8.43,290000.0
2012-03-28 10:45:00,8.44,8.44,8.43,8.43,170000.0,8.44,8.44,8.43,8.43,170000.0
2012-03-28 10:50:00,8.43,8.43,8.42,8.42,85000.0,8.43,8.43,8.42,8.42,85000.0
2012-03-28 10:55:00,8.42,8.42,8.41,8.41,125000.0,8.42,8.42,8.41,8.41,125000.0
2012-03-28 11:00:00,8.41,8.42,8.4,8.4,600000.0,8.41,8.42,8.4,8.4,600000.0
2012-03-28 11:05:00,8.4,8.43,8.39,8.43,290000.0,8.4,8.43,8.39,8.43,290000.0
2012-03-28 11:10:00,8.43,8.44,8.42,8.44,235000.0,8.43,8.44,8.42,8.44,235000.0
2012-03-28 11:15:00,8.44,8.44,8.44,8.44,50000.0,8.44,8.44,8.44,8.44,50000.0
2012-03-28 11:20:00,8.43,8.43,8.41,8.41,90000.0,8.43,8.43,8.41,8.41,90000.0
2012-03-28 11:25:00,8.41,8.41,8.4,8.4,120000.0,8.41,8.41,8.4,8.4,120000.0
2012-03-28 11:30:00,8.4,8.4,8.4,8.4,155000.0,8.4,8.4,8.4,8.4,155000.0
2012-03-28 11:35:00,8.39,8.4,8.39,8.4,75000.0,8.39,8.4,8.39,8.4,75000.0
2012-03-28 11:40:00,8.4,8.4,8.39,8.39,125000.0,8.4,8.4,8.39,8.39,125000.0
2012-03-28 11:45:00,8.39,8.39,8.38,8.38,400000.0,8.39,8.39,8.38,8.38,400000.0
2012-03-28 11:50:00,8.38,8.38,8.36,8.37,260000.0,8.38,8.38,8.36,8.37,260000.0
2012-03-28 11:55:00,8.37,8.37,8.35,8.36,630000.0,8.37,8.37,8.35,8.36,630000.0
2012-03-28 12:00:00,8.36,8.37,8.36,8.37,260000.0,8.36,8.37,8.36,8.37,260000.0
2012-03-28 12:05:00,8.37,8.39,8.37,8.39,145000.0,8.37,8.39,8.37,8.39,145000.0
2012-03-28 12:10:00,8.39,8.39,8.38,8.38,115000.0,8.39,8.39,8.38,8.38,115000.0
2012-03-28 12:15:00,8.38,8.4,8.38,8.4,170000.0,8.38,8.4,8.38,8.4,170000.0
2012-03-28 12:20:00,8.4,8.4,8.4,8.4,255000.0,8.4,8.4,8.4,8.4,255000.0
2012-03-28 12:25:00,8.4,8.4,8.4,8.4,85000.0,8.4,8.4,8.4,8.4,85000.0
2012-03-28 12:30:00,8.4,8.4,8.38,8.38,180000.0,8.4,8.4,8.38,8.38,180000.0
2012-03-28 12:35:00,8.38,8.38,8.37,8.37,255000.0,8.38,8.38,8.37,8.37,255000.0
2012-03-28 12:40:00,8.37,8.38,8.37,8.38,95000.0,8.37,8.38,8.37,8.38,95000.0
2012-03-28 12:45:00,8.38,8.39,8.38,8.38,100000.0,8.38,8.39,8.38,8.38,100000.0
2012-03-28 12:50:00,8.38,8.39,8.38,8.38,90000.0,8.38,8.39,8.38,8.38,90000.0
2012-03-28 12:55:00,8.38,8.39,8.38,8.38,75000.0,8.38,8.39,8.38,8.38,75000.0
2012-03-28 13:00:00,8.39,8.39,8.38,8.39,110000.0,8.39,8.39,8.38,8.39,110000.0
2012-03-28 13:05:00,8.39,8.39,8.38,8.39,60000.0,8.39,8.39,8.38,8.39,60000.0
2012-03-28 13:10:00,8.39,8.39,8.38,8.38,90000.0,8.39,8.39,8.38,8.38,90000.0
2012-03-28 13:15:00,8.38,8.38,8.38,8.38,70000.0,8.38,8.38,8.38,8.38,70000.0
2012-03-28 13:20:00,8.39,8.39,8.37,8.38,75000.0,8.39,8.39,8.37,8.38,75000.0
2012-03-28 13:25:00,8.37,8.39,8.37,8.38,70000.0,8.37,8.39,8.37,8.38,70000.0
2012-03-28 13:30:00,8.38,8.38,8.37,8.37,85000.0,8.38,8.38,8.37,8.37,85000.0
2012-03-28 13:35:00,8.37,8.38,8.36,8.38,245000.0,8.37,8.38,8.36,8.38,245000.0
2012-03-28 13:40:00,8.38,8.38,8.38,8.38,45000.0,8.38,8.38,8.38,8.38,45000.0
2012-03-28 13:45:00,8.38,8.38,8.37,8.37,50000.0,8.38,8.38,8.37,8.37,50000.0
2012-03-28 13:50:00,8.37,8.38,8.37,8.37,150000.0,8.37,8.38,8.37,8.37,150000.0
2012-03-28 13:55:00,8.38,8.38,8.37,8.37,105000.0,8.38,8.38,8.37,8.37,105000.0
2012-03-28 14:00:00,8.37,8.38,8.37,8.37,160000.0,8.37,8.38,8.37,8.37,160000.0
2012-03-28 14:05:00,8.36,8.36,8.35,8.35,130000.0,8.36,8.36,8.35,8.35,130000.0
2012-03-28 14:10:00,8.35,8.36,8.35,8.36,50000.0,8.35,8.36,8.35,8.36,50000.0
2012-03-28 14:15:00,8.36,8.37,8.36,8.36,150000.0,8.36,8.37,8.36,8.36,150000.0
2012-03-28 14:20:00,8.35,8.35,8.34,8.34,255000.0,8.35,8.35,8.34,8.34,255000.0
2012-03-28 14:25:00,8.34,8.34,8.33,8.34,160000.0,8.34,8.34,8.33,8.34,160000.0
2012-03-28 14:30:00,8.34,8.38,8.34,8.37,440000.0,8.34,8.38,8.34,8.37,440000.0
2012-03-28 14:35:00,8.38,8.38,8.38,8.38,175000.0,8.38,8.38,8.38,8.38,175000.0
2012-03-28 14:40:00,8.38,8.38,8.38,8.38,200000.0,8.38,8.38,8.38,8.38,200000.0
2012-03-28 14:45:00,8.38,8.38,8.37,8.37,280000.0,8.38,8.38,8.37,8.37,280000.0
2012-03-28 14:50:00,8.38,8.38,8.37,8.38,35000.0,8.38,8.38,8.37,8.38,35000.0
2012-03-28 14:55:00,8.38,8.39,8.38,8.38,360000.0,8.38,8.39,8.38,8.38,360000.0
2012-03-28 15:00:00,8.38,8.39,8.37,8.37,310000.0,8.38,8.39,8.37,8.37,310000.0
2012-03-28 15:05:00,8.37,8.38,8.37,8.37,220000.0,8.37,8.38,8.37,8.37,220000.0
2012-03-28 15:10:00,8.37,8.37,8.37,8.37,80000.0,8.37,8.37,8.37,8.37,80000.0
2012-03-28 15:15:00,8.37,8.37,8.37,8.37,135000.0,8.37,8.37,8.37,8.37,135000.0
2012-03-28 15:20:00,8.37,8.37,8.36,8.37,250000.0,8.37,8.37,8.36,8.37,250000.0
2012-03-28 15:25:00,8.37,8.37,8.36,8.37,185000.0,8.37,8.37,8.36,8.37,185000.0
2012-03-28 15:30:00,8.37,8.38,8.37,8.37,360000.0,8.37,8.38,8.37,8.37,360000.0
2012-03-28 15:35:00,8.37,8.38,8.37,8.38,100000.0,8.37,8.38,8.37,8.38,100000.0
2012-03-28 15:40:00,8.38,8.41,8.38,8.41,540000.0,8.38,8.41,8.38,8.41,540000.0
2012-03-28 15:45:00,8.41,8.42,8.4,8.41,1100000.0,8.41,8.42,8.4,8.41,1100000.0
2012-03-28 15:50:00,8.41,8.41,8.4,8.41,240000.0,8.41,8.41,8.4,8.41,240000.0
2012-03-28 15:55:00,8.41,8.41,8.39,8.4,240000.0,8.41,8.41,8.39,8.4,240000.0
2012-03-29 09:30:00,8.38,8.4,8.37,8.4,645000.0,8.38,8.4,8.37,8.4,645000.0
2012-03-29 09:35:00,8.4,8.41,8.39,8.39,185000.0,8.4,8.41,8.39,8.39,185000.0
2012-03-29 09:40:00,8.38,8.38,8.36,8.37,150000.0,8.38,8.38,8.36,8.37,150000.0
2012-03-29 09:45:00,8.37,8.37,8.37,8.37,85000.0,8.37,8.37,8.37,8.37,85000.0
2012-03-29 09:50:00,8.37,8.37,8.35,8.37,675000.0,8.37,8.37,8.35,8.37,675000.0
2012-03-29 09:55:00,8.36,8.36,8.35,8.35,90000.0,8.36,8.36,8.35,8.35,90000.0
2012-03-29 10:00:00,8.36,8.36,8.35,8.36,180000.0,8.36,8.36,8.35,8.36,180000.0
2012-03-29 10:05:00,8.36,8.38,8.36,8.38,440000.0,8.36,8.38,8.36,8.38,440000.0
2012-03-29 10:10:00,8.38,8.39,8.38,8.38,525000.0,8.38,8.39,8.38,8.38,525000.0
2012-03-29 10:15:00,8.38,8.38,8.35,8.35,210000.0,8.38,8.38,8.35,8.35,210000.0
2012-03-29 10:20:00,8.35,8.36,8.35,8.35,110000.0,8.35,8.36,8.35,8.35,110000.0
2012-03-29 10:25:00,8.36,8.36,8.35,8.35,285000.0,8.36,8.36,8.35,8.35,285000.0
2012-03-29 10:30:00,8.35,8.37,8.35,8.36,235000.0,8.35,8.37,8.35,8.36,235000.0
2012-03-29 10:35:00,8.36,8.38,8.36,8.38,105000.0,8.36,8.38,8.36,8.38,105000.0
2012-03-29 10:40:00,8.38,8.4,8.38,8.4,450000.0,8.38,8.4,8.38,8.4,450000.0
2012-03-29 10:45:00,8.4,8.4,8.38,8.38,220000.0,8.4,8.4,8.38,8.38,220000.0
2012-03-29 10:50:00,8.37,8.37,8.36,8.36,300000.0,8.37,8.37,8.36,8.36,300000.0
2012-03-29 10:55:00,8.36,8.37,8.36,8.37,320000.0,8.36,8.37,8.36,8.37,320000.0
2012-03-29 11:00:00,8.37,8.38,8.37,8.38,70000.0,8.37,8.38,8.37,8.38,70000.0
2012-03-29 11:05:00,8.38,8.38,8.37,8.38,260000.0,8.38,8.38,8.37,8.38,260000.0
2012-03-29 11:10:00,8.38,8.38,8.37,8.37,90000.0,8.38,8.38,8.37,8.37,90000.0
2012-03-29 11:15:00,8.37,8.37,8.36,8.36,45000.0,8.37,8.37,8.36,8.36,45000.0
2012-03-29 11:20:00,8.36,8.37,8.36,8.36,145000.0,8.36,8.37,8.36,8.36,145000.0
2012-03-29 11:25:00,8.36,8.37,8.35,8.35,280000.0,8.36,8.37,8.35,8.35,280000.0
2012-03-29 11:30:00,8.35,8.36,8.35,8.35,235000.0,8.35,8.36,8.35,8.35,235000.0
2012-03-29 11:35:00,8.35,8.35,8.34,8.34,85000.0,8.35,8.35,8.34,8.34,85000.0
2012-03-29 11:40:00,8.35,8.35,8.35,8.35,195000.0,8.35,8.35,8.35,8.35,195000.0
2012-03-29 11:45:00,8.35,8.35,8.35,8.35,45000.0,8.35,8.35,8.35,8.35,45000.0
2012-03-29 11:50:00,8.35,8.35,8.33,8.33,290000.0,8.35,8.35,8.33,8.33,290000.0
2012-03-29 11:55:00,8.33,8.33,8.3,8.3,585000.0,8.33,8.33,8.3,8.3,585000.0
2012-03-29 12:00:00,8.3,8.32,8.3,8.32,330000.0,8.3,8.32,8.3,8.32,330000.0
2012-03-29 12:05:00,8.32,8.33,8.32,8.33,235000.0,8.32,8.33,8.32,8.33,235000.0
2012-03-29 12:10:00,8.33,8.33,8.32,8.32,180000.0,8.33,8.33,8.32,8.32,180000.0
2012-03-29 12:15:00,8.31,8.32,8.31,8.32,35000.0,8.31,8.32,8.31,8.32,35000.0
2012-03-29 12:20:00,8.31,8.32,8.31,8.32,65000.0,8.31,8.32,8.31,8.32,65000.0
2012-03-29 12:25:00,8.32,8.32,8.31,8.31,65000.0,8.32,8.32,8.31,8.31,65000.0
2012-03-29 12:30:00,8.32,8.32,8.32,8.32,95000.0,8.32,8.32,8.32,8.32,95000.0
2012-03-29 12:35:00,8.32,8.32,8.32,8.32,70000.0,8.32,8.32,8.32,8.32,70000.0
2012-03-29 12:40:00,8.32,8.34,8.32,8.34,75000.0,8.32,8.34,8.32,8.34,75000.0
2012-03-29 12:45:00,8.33,8.33,8.33,8.33,10000.0,8.33,8.33,8.33,8.33,10000.0
2012-03-29 12:50:00,8.33,8.34,8.33,8.33,145000.0,8.33,8.34,8.33,8.33,145000.0
2012-03-29 12:55:00,8.33,8.34,8.33,8.34,350000.0,8.33,8.34,8.33,8.34,350000.0
2012-03-29 13:00:00,8.34,8.34,8.33,8.34,70000.0,8.34,8.34,8.33,8.34,70000.0
2012-03-29 13:05:00,8.34,8.34,8.34,8.34,55000.0,8.34,8.34,8.34,8.34,55000.0
2012-03-29 13:10:00,8.34,8.34,8.33,8.33,150000.0,8.34,8.34,8.33,8.33,150000.0
2012-03-29 13:15:00,8.33,8.33,8.33,8.33,75000.0,8.33,8.33,8.33,8.33,75000.0
2012-03-29 13:20:00,8.33,8.33,8.33,8.33,30000.0,8.33,8.33,8.33,8.33,30000.0
2012-03-29 13:25:00,8.32,8.33,8.32,8.33,35000.0,8.32,8.33,8.32,8.33,35000.0
2012-03-29 13:30:00,8.33,8.33,8.33,8.33,25000.0,8.33,8.33,8.33,8.33,25000.0
2012-03-29 13:35:00,8.33,8.33,8.32,8.33,35000.0,8.33,8.33,8.32,8.33,35000.0
2012-03-29 13:40:00,8.32,8.32,8.32,8.32,45000.0,8.32,8.32,8.32,8.32,45000.0
2012-03-29 13:45:00,8.32,8.32,8.3,8.3,175000.0,8.32,8.32,8.3,8.3,175000.0
2012-03-29 13:50:00,8.3,8.31,8.3,8.31,135000.0,8.3,8.31,8.3,8.31,135000.0
2012-03-29 13:55:00,8.31,8.31,8.3,8.31,305000.0,8.31,8.31,8.3,8.31,305000.0
2012-03-29 14:00:00,8.31,8.34,8.31,8.34,350000.0,8.31,8.34,8.31,8.34,350000.0
2012-03-29 14:05:00,8.34,8.35,8.34,8.35,100000.0,8.34,8.35,8.34,8.35,100000.0
2012-03-29 14:10:00,8.35,8.36,8.34,8.35,220000.0,8.35,8.36,8.34,8.35,220000.0
2012-03-29 14:15:00,8.35,8.35,8.34,8.35,120000.0,8.35,8.35,8.34,8.35,120000.0
2012-03-29 14:20:00,8.35,8.35,8.35,8.35,160000.0,8.35,8.35,8.35,8.35,160000.0
2012-03-29 14:25:00,8.35,8.37,8.35,8.37,425000.0,8.35,8.37,8.35,8.37,425000.0
2012-03-29 14:30:00,8.37,8.37,8.36,8.36,90000.0,8.37,8.37,8.36,8.36,90000.0
2012-03-29 14:35:00,8.37,8.37,8.36,8.36,60000.0,8.37,8.37,8.36,8.36,60000.0
2012-03-29 14:40:00,8.36,8.36,8.36,8.36,60000.0,8.36,8.36,8.36,8.36,60000.0
2012-03-29 14:45:00,8.36,8.36,8.36,8.36,45000.0,8.36,8.36,8.36,8.36,45000.0
2012-03-29 14:50:00,8.36,8.36,8.36,8.36,85000.0,8.36,8.36,8.36,8.36,85000.0
2012-03-29 14:55:00,8.37,8.37,8.36,8.36,20000.0,8.37,8.37,8.36,8.36,20000.0
2012-03-29 15:00:00,8.37,8.37,8.36,8.36,50000.0,8.37,8.37,8.36,8.36,50000.0
2012-03-29 15:05:00,8.36,8.38,8.36,8.37,250000.0,8.36,8.38,8.36,8.37,250000.0
2012-03-29 15:10:00,8.37,8.4,8.37,8.4,610000.0,8.37,8.4,8.37,8.4,610000.0
2012-03-29 15:15:00,8.4,8.41,8.4,8.41,275000.0,8.4,8.41,8.4,8.41,275000.0
2012-03-29 15:20:00,8.41,8.41,8.4,8.4,305000.0,8.41,8.41,8.4,8.4,305000.0
2012-03-29 15:25:00,8.4,8.41,8.4,8.4,230000.0,8.4,8.41,8.4,8.4,230000.0
2012-03-29 15:30:00,8.4,8.4,8.37,8.38,675000.0,8.4,8.4,8.37,8.38,675000.0
2012-03-29 15:35:00,8.38,8.4,8.38,8.39,370000.0,8.38,8.4,8.38,8.39,370000.0
2012-03-29 15:40:00,8.39,8.41,8.39,8.41,225000.0,8.39,8.41,8.39,8.41,225000.0
2012-03-29 15:45:00,8.41,8.42,8.41,8.42,360000.0,8.41,8.42,8.41,8.42,360000.0
2012-03-29 15:50:00,8.42,8.42,8.41,8.42,240000.0,8.42,8.42,8.41,8.42,240000.0
2012-03-29 15:55:00,8.42,8.42,8.4,8.41,455000.0,8.42,8.42,8.4,8.41,455000.0
2012-03-30 09:30:00,8.5,8.5,8.43,8.43,285000.0,8.5,8.5,8.43,8.43,285000.0
2012-03-30 09:35:00,8.43,8.43,8.41,8.42,265000.0,8.43,8.43,8.41,8.42,265000.0
2012-03-30 09:40:00,8.42,8.42,8.39,8.41,355000.0,8.42,8.42,8.39,8.41,355000.0
2012-03-30 09:45:00,8.41,8.43,8.4,8.42,305000.0,8.41,8.43,8.4,8.42,305000.0
2012-03-30 09:50:00,8.42,8.43,8.41,8.43,180000.0,8.42,8.43,8.41,8.43,180000.0
2012-03-30 09:55:00,8.42,8.44,8.42,8.43,385000.0,8.42,8.44,8.42,8.43,385000.0
2012-03-30 10:00:00,8.43,8.44,8.42,8.43,260000.0,8.43,8.44,8.42,8.43,260000.0
2012-03-30 10:05:00,8.43,8.44,8.43,8.44,135000.0,8.43,8.44,8.43,8.44,135000.0
2012-03-30 10:10:00,8.44,8.45,8.44,8.44,360000.0,8.44,8.45,8.44,8.44,360000.0
2012-03-30 10:15:00,8.44,8.44,8.42,8.43,175000.0,8.44,8.44,8.42,8.43,175000.0
2012-03-30 10:20:00,8.42,8.42,8.41,8.41,135000.0,8.42,8.42,8.41,8.41,135000.0
2012-03-30 10:25:00,8.41,8.41,8.4,8.41,215000.0,8.41,8.41,8.4,8.41,215000.0
2012-03-30 10:30:00,8.41,8.41,8.38,8.38,245000.0,8.41,8.41,8.38,8.38,245000.0
2012-03-30 10:35:00,8.38,8.38,8.37,8.37,255000.0,8.38,8.38,8.37,8.37,255000.0
2012-03-30 10:40:00,8.37,8.38,8.37,8.38,150000.0,8.37,8.38,8.37,8.38,150000.0
2012-03-30 10:45:00,8.39,8.39,8.39,8.39,105000.0,8.39,8.39,8.39,8.39,105000.0
2012-03-30 10:50:00,8.39,8.41,8.39,8.41,235000.0,8.39,8.41,8.39,8.41,235000.0
2012-03-30 10:55:00,8.41,8.41,8.4,8.4,45000.0,8.41,8.41,8.4,8.4,45000.0
2012-03-30 11:00:00,8.4,8.42,8.4,8.42,55000.0,8.4,8.42,8.4,8.42,55000.0
2012-03-30 11:05:00,8.41,8.42,8.41,8.41,75000.0,8.41,8.42,8.41,8.41,75000.0
2012-03-30 11:10:00,8.41,8.43,8.41,8.43,100000.0,8.41,8.43,8.41,8.43,100000.0
2012-03-30 11:15:00,8.43,8.43,8.42,8.43,70000.0,8.43,8.43,8.42,8.43,70000.0
2012-03-30 11:20:00,8.43,8.43,8.42,8.43,195000.0,8.43,8.43,8.42,8.43,195000.0
2012-03-30 11:25:00,8.43,8.45,8.43,8.45,170000.0,8.43,8.45,8.43,8.45,170000.0
2012-03-30 11:30:00,8.44,8.45,8.44,8.44,110000.0,8.44,8.45,8.44,8.44,110000.0
2012-03-30 11:35:00,8.44,8.44,8.44,8.44,105000.0,8.44,8.44,8.44,8.44,105000.0
2012-03-30 11:40:00,8.44,8.44,8.44,8.44,55000.0,8.44,8.44,8.44,8.44,55000.0
2012-03-30 11:45:00,8.44,8.44,8.44,8.44,45000.0,8.44,8.44,8.44,8.44,45000.0
2012-03-30 11:50:00,8.44,8.44,8.43,8.44,145000.0,8.44,8.44,8.43,8.44,145000.0
2012-03-30 11:55:00,8.44,8.44,8.43,8.43,10000.0,8.44,8.44,8.43,8.43,10000.0
2012-03-30 12:00:00,8.44,8.44,8.43,8.43,30000.0,8.44,8.44,8.43,8.43,30000.0
2012-03-30 12:05:00,8.43,8.43,8.42,8.43,35000.0,8.43,8.43,8.42,8.43,35000.0
2012-03-30 12:10:00,8.42,8.43,8.42,8.43,40000.0,8.42,8.43,8.42,8.43,40000.0
2012-03-30 12:15:00,8.43,8.43,8.43,8.43,30000.0,8.43,8.43,8.43,8.43,30000.0
2012-03-30 12:20:00,8.42,8.43,8.42,8.43,80000.0,8.42,8.43,8.42,8.43,80000.0
2012-03-30 12:25:00,8.42,8.42,8.42,8.42,140000.0,8.42,8.42,8.42,8.42,140000.0
2012-03-30 12:30:00,8.42,8.42,8.41,8.42,60000.0,8.42,8.42,8.41,8.42,60000.0
2012-03-30 12:35:00,8.42,8.42,8.41,8.42,100000.0,8.42,8.42,8.41,8.42,100000.0
2012-03-30 12:40:00,8.42,8.42,8.42,8.42,75000.0,8.42,8.42,8.42,8.42,75000.0
2012-03-30 12:45:00,8.42,8.42,8.42,8.42,55000.0,8.42,8.42,8.42,8.42,55000.0
2012-03-30 12:50:00,8.42,8.42,8.41,8.42,35000.0,8.42,8.42,8.41,8.42,35000.0
2012-03-30 12:55:00,8.41,8.41,8.4,8.4,80000.0,8.41,8.41,8.4,8.4,80000.0
2012-03-30 13:00:00,8.4,8.41,8.4,8.4,130000.0,8.4,8.41,8.4,8.4,130000.0
2012-03-30 13:05:00,8.4,8.41,8.4,8.41,105000.0,8.4,8.41,8.4,8.41,105000.0
2012-03-30 13:10:00,8.4,8.41,8.4,8.41,50000.0,8.4,8.41,8.4,8.41,50000.0
2012-03-30 13:15:00,8.41,8.41,8.4,8.41,80000.0,8.41,8.41,8.4,8.41,80000.0
2012-03-30 13:20:00,8.41,8.41,8.41,8.41,70000.0,8.41,8.41,8.41,8.41,70000.0
2012-03-30 13:25:00,8.41,8.41,8.41,8.41,45000.0,8.41,8.41,8.41,8.41,45000.0
2012-03-30 13:30:00,8.41,8.41,8.41,8.41,285000.0,8.41,8.41,8.41,8.41,285000.0
2012-03-30 13:35:00,8.41,8.42,8.41,8.42,120000.0,8.41,8.42,8.41,8.42,120000.0
2012-03-30 13:40:00,8.41,8.41,8.4,8.41,90000.0,8.41,8.41,8.4,8.41,90000.0
2012-03-30 13:45:00,8.41,8.41,8.4,8.41,185000.0,8.41,8.41,8.4,8.41,185000.0
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 13:55:00,8.41,8.41,8.41,8.41,0.0,8.41,8.41,8.41,8.41,0.0
2012-03-30 14:00:00,8.4,8.41,8.4,8.41,115000.0,8.4,8.41,8.4,8.41,115000.0
2012-03-30 14:05:00,8.41,8.41,8.41,8.41,230000.0,8.41,8.41,8.41,8.41,230000.0
2012-03-30 14:10:00,8.41,8.41,8.41,8.41,210000.0,8.41,8.41,8.41,8.41,210000.0
2012-03-30 14:15:00,8.41,8.42,8.41,8.41,175000.0,8.41,8.42,8.41,8.41,175000.0
2012-03-30 14:20:00,8.41,8.42,8.41,8.42,140000.0,8.41,8.42,8.41,8.42,140000.0
2012-03-30 14:25:00,8.42,8.42,8.42,8.42,70000.0,8.42,8.42,8.42,8.42,70000.0
2012-03-30 14:30:00,8.42,8.42,8.42,8.42,70000.0,8.42,8.42,8.42,8.42,70000.0
2012-03-30 14:35:00,8.42,8.42,8.41,8.41,170000.0,8.42,8.42,8.41,8.41,170000.0
2012-03-30 14:40:00,8.42,8.42,8.41,8.42,105000.0,8.42,8.42,8.41,8.42,105000.0
2012-03-30 14:45:00,8.42,8.42,8.41,8.42,95000.0,8.42,8.42,8.41,8.42,95000.0
2012-03-30 14:50:00,8.42,8.42,8.41,8.41,190000.0,8.42,8.42,8.41,8.41,190000.0
2012-03-30 14:55:00,8.41,8.42,8.41,8.41,155000.0,8.41,8.42,8.41,8.41,155000.0
2012-03-30 15:00:00,8.41,8.42,8.41,8.42,110000.0,8.41,8.42,8.41,8.42,110000.0
2012-03-30 15:05:00,8.42,8.42,8.41,8.41,355000.0,8.42,8.42,8.41,8.41,355000.0
2012-03-30 15:10:00,8.41,8.41,8.41,8.41,25000.0,8.41,8.41,8.41,8.41,25000.0
2012-03-30 15:15:00,8.41,8.42,8.41,8.42,260000.0,8.41,8.42,8.41,8.42,260000.0
2012-03-30 15:20:00,8.42,8.42,8.41,8.42,65000.0,8.42,8.42,8.41,8.42,65000.0
2012-03-30 15:25:00,8.41,8.41,8.41,8.41,195000.0,8.41,8.41,8.41,8.41,195000.0
2012-03-30 15:30:00,8.41,8.41,8.39,8.4,560000.0,8.41,8.41,8.39,8.4,560000.0
2012-03-30 15:35:00,8.4,8.4,8.37,8.38,865000.0,8.4,8.4,8.37,8.38,865000.0
2012-03-30 15:40:00,8.38,8.39,8.38,8.39,505000.0,8.38,8.39,8.38,8.39,505000.0
2012-03-30 15:45:00,8.39,8.39,8.36,8.37,675000.0,8.39,8.39,8.36,8.37,675000.0
2012-03-30 15:50:00,8.37,8.37,8.36,8.36,1325000.0,8.37,8.37,8.36,8.36,1325000.0
2012-03-30 15:55:00,8.36,8.36,8.36,8.36,1460000.0,8.36,8.36,8.36,8.36,1460000.0
2012-04-02 09:30:00,8.34,8.37,8.34,8.36,605000.0,8.34,8.37,8.34,8.36,605000.0
2012-04-02 09:35:00,8.35,8.35,8.33,8.34,350000.0,8.35,8.35,8.33,8.34,350000.0
2012-04-02 09:40:00,8.34,8.37,8.34,8.35,360000.0,8.34,8.37,8.34,8.35,360000.0
2012-04-02 09:45:00,8.36,8.36,8.36,8.36,185000.0,8.36,8.36,8.36,8.36,185000.0
2012-04-02 09:50:00,8.36,8.36,8.33,8.33,335000.0,8.36,8.36,8.33,8.33,335000.0
2012-04-02 09:55:00,8.33,8.34,8.32,8.32,350000.0,8.33,8.34,8.32,8.32,350000.0
2012-04-02 10:00:00,8.32,8.32,8.31,8.32,700000.0,8.32,8.32,8.31,8.32,700000.0
2012-04-02 10:05:00,8.32,8.33,8.31,8.31,795000.0,8.32,8.33,8.31,8.31,795000.0
2012-04-02 10:10:00,8.31,8.33,8.31,8.33,370000.0,8.31,8.33,8.31,8.33,370000.0
2012-04-02 10:15:00,8.33,8.34,8.32,8.32,340000.0,8.33,8.34,8.32,8.32,340000.0
2012-04-02 10:20:00,8.32,8.34,8.32,8.33,270000.0,8.32,8.34,8.32,8.33,270000.0
2012-04-02 10:25:00,8.34,8.36,8.34,8.35,400000.0,8.34,8.36,8.34,8.35,400000.0
2012-04-02 10:30:00,8.35,8.35,8.33,8.33,140000.0,8.35,8.35,8.33,8.33,140000.0
2012-04-02 10:35:00,8.33,8.34,8.33,8.34,225000.0,8.33,8.34,8.33,8.34,225000.0
2012-04-02 10:40:00,8.34,8.34,8.32,8.32,335000.0,8.34,8.34,8.32,8.32,335000.0
2012-04-02 10:45:00,8.32,8.32,8.31,8.31,245000.0,8.32,8.32,8.31,8.31,245000.0
2012-04-02 10:50:00,8.31,8.32,8.31,8.31,160000.0,8.31,8.32,8.31,8.31,160000.0
2012-04-02 10:55:00,8.31,8.31,8.31,8.31,135000.0,8.31,8.31,8.31,8.31,135000.0
2012-04-02 11:00:00,8.31,8.31,8.27,8.28,670000.0,8.31,8.31,8.27,8.28,670000.0
2012-04-02 11:05:00,8.28,8.31,8.28,8.31,305000.0,8.28,8.31,8.28,8.31,305000.0
2012-04-02 11:10:00,8.31,8.33,8.31,8.32,210000.0,8.31,8.33,8.31,8.32,210000.0
2012-04-02 11:15:00,8.31,8.31,8.3,8.3,115000.0,8.31,8.31,8.3,8.3,115000.0
2012-04-02 11:20:00,8.3,8.32,8.3,8.32,410000.0,8.3,8.32,8.3,8.32,410000.0
2012-04-02 11:25:00,8.32,8.32,8.32,8.32,35000.0,8.32,8.32,8.32,8.32,35000.0
2012-04-02 11:30:00,8.32,8.34,8.32,8.34,190000.0,8.32,8.34,8.32,8.34,190000.0
2012-04-02 11:35:00,8.33,8.34,8.33,8.33,165000.0,8.33,8.34,8.33,8.33,165000.0
2012-04-02 11:40:00,8.34,8.35,8.34,8.34,270000.0,8.34,8.35,8.34,8.34,270000.0
2012-04-02 11:45:00,8.35,8.36,8.35,8.36,170000.0,8.35,8.36,8.35,8.36,170000.0
2012-04-02 11:50:00,8.35,8.36,8.35,8.36,135000.0,8.35,8.36,8.35,8.36,135000.0
2012-04-02 11:55:00,8.37,8.37,8.36,8.36,175000.0,8.37,8.37,8.36,8.36,175000.0
2012-04-02 12:00:00,8.36,8.37,8.36,8.37,270000.0,8.36,8.37,8.36,8.37,270000.0
2012-04-02 12:05:00,8.37,8.37,8.36,8.37,180000.0,8.37,8.37,8.36,8.37,180000.0
2012-04-02 12:10:00,8.37,8.37,8.37,8.37,125000.0,8.37,8.37,8.37,8.37,125000.0
2012-04-02 12:15:00,8.38,8.39,8.38,8.38,185000.0,8.38,8.39,8.38,8.38,185000.0
2012-04-02 12:20:00,8.38,8.38,8.38,8.38,180000.0,8.38,8.38,8.38,8.38,180000.0
2012-04-02 12:25:00,8.38,8.38,8.37,8.38,115000.0,8.38,8.38,8.37,8.38,115000.0
2012-04-02 12:30:00,8.37,8.38,8.37,8.37,110000.0,8.37,8.38,8.37,8.37,110000.0
2012-04-02 12:35:00,8.37,8.38,8.37,8.38,115000.0,8.37,8.38,8.37,8.38,115000.0
2012-04-02 12:40:00,8.38,8.38,8.38,8.38,210000.0,8.38,8.38,8.38,8.38,210000.0
2012-04-02 12:45:00,8.38,8.38,8.37,8.37,55000.0,8.38,8.38,8.37,8.37,55000.0
2012-04-02 12:50:00,8.37,8.38,8.37,8.38,140000.0,8.37,8.38,8.37,8.38,140000.0
2012-04-02 12:55:00,8.38,8.38,8.37,8.37,20000.0,8.38,8.38,8.37,8.37,20000.0
2012-04-02 13:00:00,8.37,8.37,8.37,8.37,100000.0,8.37,8.37,8.37,8.37,100000.0
2012-04-02 13:05:00,8.37,8.37,8.37,8.37,135000.0,8.37,8.37,8.37,8.37,135000.0
2012-04-02 13:10:00,8.37,8.37,8.37,8.37,50000.0,8.37,8.37,8.37,8.37,50000.0
2012-04-02 13:15:00,8.37,8.38,8.37,8.37,75000.0,8.37,8.38,8.37,8.37,75000.0
2012-04-02 13:20:00,8.38,8.38,8.38,8.38,200000.0,8.38,8.38,8.38,8.38,200000.0
2012-04-02 13:25:00,8.38,8.38,8.38,8.38,75000.0,8.38,8.38,8.38,8.38,75000.0
2012-04-02 13:30:00,8.38,8.38,8.38,8.38,135000.0,8.38,8.38,8.38,8.38,135000.0
2012-04-02 13:35:00,8.38,8.38,8.38,8.38,100000.0,8.38,8.38,8.38,8.38,100000.0
2012-04-02 13:40:00,8.38,8.38,8.38,8.38,125000.0,8.38,8.38,8.38,8.38,125000.0
2012-04-02 13:45:00,8.38,8.38,8.38,8.38,40000.0,8.38,8.38,8.38,8.38,40000.0
2012-04-02 13:50:00,8.38,8.38,8.38,8.38,115000.0,8.38,8.38,8.38,8.38,115000.0
2012-04-02 13:55:00,8.38,8.38,8.38,8.38,95000.0,8.38,8.38,8.38,8.38,95000.0
2012-04-02 14:00:00,8.38,8.38,8.38,8.38,90000.0,8.38,8.38,8.38,8.38,90000.0
2012-04-02 14:05:00,8.38,8.38,8.37,8.38,150000.0,8.38,8.38,8.37,8.38,150000.0
2012-04-02 14:10:00,8.37,8.38,8.37,8.38,410000.0,8.37,8.38,8.37,8.38,410000.0
2012-04-02 14:15:00,8.38,8.38,8.38,8.38,70000.0,8.38,8.38,8.38,8.38,70000.0
2012-04-02 14:20:00,8.38,8.38,8.38,8.38,65000.0,8.38,8.38,8.38,8.38,65000.0
2012-04-02 14:25:00,8.38,8.38,8.38,8.38,85000.0,8.38,8.38,8.38,8.38,85000.0
2012-04-02 14:30:00,8.38,8.39,8.38,8.39,150000.0,8.38,8.39,8.38,8.39,150000.0
2012-04-02 14:35:00,8.39,8.39,8.38,8.38,120000.0,8.39,8.39,8.38,8.38,120000.0
2012-04-02 14:40:00,8.38,8.39,8.38,8.39,85000.0,8.38,8.39,8.38,8.39,85000.0
2012-04-02 14:45:00,8.39,8.39,8.38,8.38,160000.0,8.39,8.39,8.38,8.38,160000.0
2012-04-02 14:50:00,8.38,8.38,8.38,8.38,125000.0,8.38,8.38,8.38,8.38,125000.0
2012-04-02 14:55:00,8.38,8.4,8.38,8.39,320000.0,8.38,8.4,8.38,8.39,320000.0
2012-04-02 15:00:00,8.39,8.4,8.39,8.4,255000.0,8.39,8.4,8.39,8.4,255000.0
2012-04-02 15:05:00,8.4,8.4,8.39,8.4,235000.0,8.4,8.4,8.39,8.4,235000.0
2012-04-02 15:10:00,8.4,8.42,8.4,8.42,350000.0,8.4,8.42,8.4,8.42,350000.0
2012-04-02 15:15:00,8.42,8.43,8.42,8.43,190000.0,8.42,8.43,8.42,8.43,190000.0
2012-04-02 15:20:00,8.43,8.43,8.42,8.42,145000.0,8.43,8.43,8.42,8.42,145000.0
2012-04-02 15:25:00,8.42,8.42,8.4,8.41,325000.0,8.42,8.42,8.4,8.41,325000.0
2012-04-02 15:30:00,8.41,8.41,8.4,8.41,350000.0,8.41,8.41,8.4,8.41,350000.0
2012-04-02 15:35:00,8.41,8.41,8.38,8.39,370000.0,8.41,8.41,8.38,8.39,370000.0
2012-04-02 15:40:00,8.39,8.39,8.38,8.38,275000.0,8.39,8.39,8.38,8.38,275000.0
2012-04-02 15:45:00,8.38,8.39,8.37,8.37,440000.0,8.38,8.39,8.37,8.37,440000.0
2012-04-02 15:50:00,8.37,8.39,8.37,8.38,190000.0,8.37,8.39,8.37,8.38,190000.0
2012-04-02 15:55:00,8.38,8.38,8.37,8.37,475000.0,8.38,8.38,8.37,8.37,475000.0
2012-04-03 09:30:00,8.35,8.41,8.35,8.38,520000.0,8.35,8.41,8.35,8.38,520000.0
2012-04-03 09:35:00,8.38,8.4,8.38,8.4,245000.0,8.38,8.4,8.38,8.4,245000.0
2012-04-03 09:40:00,8.4,8.43,8.4,8.41,605000.0,8.4,8.43,8.4,8.41,605000.0
2012-04-03 09:45:00,8.4,8.41,8.39,8.4,340000.0,8.4,8.41,8.39,8.4,340000.0
2012-04-03 09:50:00,8.39,8.4,8.39,8.4,595000.0,8.39,8.4,8.39,8.4,595000.0
2012-04-03 09:55:00,8.4,8.42,8.39,8.41,520000.0,8.4,8.42,8.39,8.41,520000.0
2012-04-03 10:00:00,8.41,8.42,8.41,8.41,440000.0,8.41,8.42,8.41,8.41,440000.0
2012-04-03 10:05:00,8.4,8.41,8.4,8.4,425000.0,8.4,8.41,8.4,8.4,425000.0
2012-04-03 10:10:00,8.4,8.4,8.39,8.4,200000.0,8.4,8.4,8.39,8.4,200000.0
2012-04-03 10:15:00,8.4,8.4,8.38,8.38,265000.0,8.4,8.4,8.38,8.38,265000.0
2012-04-03 10:20:00,8.38,8.4,8.38,8.4,245000.0,8.38,8.4,8.38,8.4,245000.0
2012-04-03 10:25:00,8.4,8.41,8.4,8.41,150000.0,8.4,8.41,8.4,8.41,150000.0
2012-04-03 10:30:00,8.41,8.42,8.4,8.41,600000.0,8.41,8.42,8.4,8.41,600000.0
2012-04-03 10:35:00,8.41,8.41,8.4,8.41,240000.0,8.41,8.41,8.4,8.41,240000.0
2012-04-03 10:40:00,8.41,8.41,8.4,8.41,515000.0,8.41,8.41,8.4,8.41,515000.0
2012-04-03 10:45:00,8.41,8.41,8.41,8.41,95000.0,8.41,8.41,8.41,8.41,95000.0
2012-04-03 10:50:00,8.41,8.42,8.41,8.41,470000.0,8.41,8.42,8.41,8.41,470000.0
2012-04-03 10:55:00,8.42,8.42,8.41,8.41,200000.0,8.42,8.42,8.41,8.41,200000.0
2012-04-03 11:00:00,8.41,8.41,8.41,8.41,160000.0,8.41,8.41,8.41,8.41,160000.0
2012-04-03 11:05:00,8.41,8.42,8.41,8.42,120000.0,8.41,8.42,8.41,8.42,120000.0
2012-04-03 11:10:00,8.42,8.44,8.42,8.43,585000.0,8.42,8.44,8.42,8.43,585000.0
2012-04-03 11:15:00,8.43,8.43,8.42,8.43,265000.0,8.43,8.43,8.42,8.43,265000.0
2012-04-03 11:20:00,8.43,8.43,8.42,8.42,220000.0,8.43,8.43,8.42,8.42,220000.0
2012-04-03 11:25:00,8.42,8.43,8.42,8.42,135000.0,8.42,8.43,8.42,8.42,135000.0
2012-04-03 11:30:00,8.42,8.42,8.41,8.42,565000.0,8.42,8.42,8.41,8.42,565000.0
2012-04-03 11:35:00,8.42,8.42,8.41,8.42,190000.0,8.42,8.42,8.41,8.42,190000.0
2012-04-03 11:40:00,8.42,8.42,8.41,8.42,180000.0,8.42,8.42,8.41,8.42,180000.0
2012-04-03 11:45:00,8.41,8.42,8.41,8.42,115000.0,8.41,8.42,8.41,8.42,115000.0
2012-04-03 11:50:00,8.42,8.42,8.42,8.42,45000.0,8.42,8.42,8.42,8.42,45000.0
2012-04-03 11:55:00,8.42,8.42,8.42,8.42,85000.0,8.42,8.42,8.42,8.42,85000.0
2012-04-03 12:00:00,8.42,8.42,8.41,8.41,450000.0,8.42,8.42,8.41,8.41,450000.0
2012-04-03 12:05:00,8.41,8.42,8.41,8.42,210000.0,8.41,8.42,8.41,8.42,210000.0
2012-04-03 12:10:00,8.41,8.42,8.4,8.42,115000.0,8.41,8.42,8.4,8.42,115000.0
2012-04-03 12:15:00,8.42,8.42,8.42,8.42,160000.0,8.42,8.42,8.42,8.42,160000.0
2012-04-03 12:20:00,8.42,8.42,8.42,8.42,355000.0,8.42,8.42,8.42,8.42,355000.0
2012-04-03 12:25:00,8.42,8.42,8.42,8.42,285000.0,8.42,8.42,8.42,8.42,285000.0
2012-04-03 12:30:00,8.42,8.42,8.42,8.42,80000.0,8.42,8.42,8.42,8.42,80000.0
2012-04-03 12:35:00,8.42,8.42,8.41,8.41,75000.0,8.42,8.42,8.41,8.41,75000.0
2012-04-03 12:40:00,8.41,8.41,8.41,8.41,50000.0,8.41,8.41,8.41,8.41,50000.0
2012-04-03 12:45:00,8.42,8.42,8.4,8.4,180000.0,8.42,8.42,8.4,8.4,180000.0
2012-04-03 12:50:00,8.4,8.41,8.39,8.39,420000.0,8.4,8.41,8.39,8.39,420000.0
2012-04-03 12:55:00,8.39,8.4,8.39,8.4,350000.0,8.39,8.4,8.39,8.4,350000.0
2012-04-03 13:00:00,8.4,8.4,8.39,8.4,80000.0,8.4,8.4,8.39,8.4,80000.0
2012-04-03 13:05:00,8.39,8.39,8.39,8.39,80000.0,8.39,8.39,8.39,8.39,80000.0
2012-04-03 13:10:00,8.39,8.39,8.39,8.39,155000.0,8.39,8.39,8.39,8.39,155000.0
2012-04-03 13:15:00,8.39,8.4,8.39,8.4,130000.0,8.39,8.4,8.39,8.4,130000.0
2012-04-03 13:20:00,8.4,8.4,8.39,8.39,170000.0,8.4,8.4,8.39,8.39,170000.0
2012-04-03 13:25:00,8.39,8.39,8.39,8.39,215000.0,8.39,8.39,8.39,8.39,215000.0
2012-04-03 13:30:00,8.39,8.39,8.39,8.39,200000.0,8.39,8.39,8.39,8.39,200000.0
2012-04-03 13:35:00,8.39,8.39,8.39,8.39,100000.0,8.39,8.39,8.39,8.39,100000.0
2012-04-03 13:40:00,8.39,8.39,8.39,8.39,235000.0,8.39,8.39,8.39,8.39,235000.0
2012-04-03 13:45:00,8.4,8.41,8.4,8.41,150000.0,8.4,8.41,8.4,8.41,150000.0
2012-04-03 13:50:00,8.41,8.43,8.41,8.43,145000.0,8.41,8.43,8.41,8.43,145000.0
2012-04-03 13:55:00,8.42,8.44,8.42,8.43,275000.0,8.42,8.44,8.42,8.43,275000.0
2012-04-03 14:00:00,8.43,8.43,8.4,8.4,570000.0,8.43,8.43,8.4,8.4,570000.0
2012-04-03 14:05:00,8.4,8.42,8.39,8.4,305000.0,8.4,8.42,8.39,8.4,305000.0
2012-04-03 14:10:00,8.4,8.41,8.39,8.4,290000.0,8.4,8.41,8.39,8.4,290000.0
2012-04-03 14:15:00,8.39,8.41,8.39,8.41,365000.0,8.39,8.41,8.39,8.41,365000.0
2012-04-03 14:20:00,8.41,8.41,8.41,8.41,155000.0,8.41,8.41,8.41,8.41,155000.0
2012-04-03 14:25:00,8.41,8.41,8.4,8.4,350000.0,8.41,8.41,8.4,8.4,350000.0
2012-04-03 14:30:00,8.4,8.4,8.39,8.39,315000.0,8.4,8.4,8.39,8.39,315000.0
2012-04-03 14:35:00,8.39,8.4,8.38,8.38,195000.0,8.39,8.4,8.38,8.38,195000.0
2012-04-03 14:40:00,8.38,8.4,8.38,8.4,185000.0,8.38,8.4,8.38,8.4,185000.0
2012-04-03 14:45:00,8.4,8.4,8.38,8.39,115000.0,8.4,8.4,8.38,8.39,115000.0
2012-04-03 14:50:00,8.4,8.4,8.39,8.4,130000.0,8.4,8.4,8.39,8.4,130000.0
2012-04-03 14:55:00,8.4,8.4,8.4,8.4,125000.0,8.4,8.4,8.4,8.4,125000.0
2012-04-03 15:00:00,8.4,8.43,8.4,8.43,445000.0,8.4,8.43,8.4,8.43,445000.0
2012-04-03 15:05:00,8.43,8.44,8.43,8.43,330000.0,8.43,8.44,8.43,8.43,330000.0
2012-04-03 15:10:00,8.43,8.43,8.42,8.43,460000.0,8.43,8.43,8.42,8.43,460000.0
2012-04-03 15:15:00,8.43,8.43,8.42,8.43,250000.0,8.43,8.43,8.42,8.43,250000.0
2012-04-03 15:20:00,8.43,8.43,8.42,8.43,160000.0,8.43,8.43,8.42,8.43,160000.0
2012-04-03 15:25:00,8.43,8.43,8.43,8.43,175000.0,8.43,8.43,8.43,8.43,175000.0
2012-04-03 15:30:00,8.43,8.43,8.43,8.43,245000.0,8.43,8.43,8.43,8.43,245000.0
2012-04-03 15:35:00,8.43,8.45,8.43,8.44,535000.0,8.43,8.45,8.43,8.44,535000.0
2012-04-03 15:40:00,8.44,8.44,8.43,8.43,395000.0,8.44,8.44,8.43,8.43,395000.0
2012-04-03 15:45:00,8.43,8.43,8.43,8.43,585000.0,8.43,8.43,8.43,8.43,585000.0
2012-04-03 15:50:00,8.43,8.43,8.42,8.42,670000.0,8.43,8.43,8.42,8.42,670000.0
2012-04-03 15:55:00,8.43,8.45,8.42,8.44,1090000.0,8.43,8.45,8.42,8.44,1090000.0
2012-04-04 09:30:00,8.38,8.4,8.37,8.4,685000.0,8.38,8.4,8.37,8.4,685000.0
2012-04-04 09:35:00,8.4,8.42,8.4,8.4,495000.0,8.4,8.42,8.4,8.4,495000.0
2012-04-04 09:40:00,8.41,8.41,8.39,8.4,680000.0,8.41,8.41,8.39,8.4,680000.0
2012-04-04 09:45:00,8.39,8.4,8.39,8.39,150000.0,8.39,8.4,8.39,8.39,150000.0
2012-04-04 09:50:00,8.39,8.4,8.39,8.4,390000.0,8.39,8.4,8.39,8.4,390000.0
2012-04-04 09:55:00,8.4,8.4,8.39,8.4,105000.0,8.4,8.4,8.39,8.4,105000.0
2012-04-04 10:00:00,8.4,8.4,8.39,8.39,210000.0,8.4,8.4,8.39,8.39,210000.0
2012-04-04 10:05:00,8.39,8.39,8.38,8.39,270000.0,8.39,8.39,8.38,8.39,270000.0
2012-04-04 10:10:00,8.38,8.38,8.37,8.38,490000.0,8.38,8.38,8.37,8.38,490000.0
2012-04-04 10:15:00,8.37,8.37,8.35,8.36,400000.0,8.37,8.37,8.35,8.36,400000.0
2012-04-04 10:20:00,8.36,8.37,8.36,8.36,260000.0,8.36,8.37,8.36,8.36,260000.0
2012-04-04 10:25:00,8.36,8.36,8.35,8.36,340000.0,8.36,8.36,8.35,8.36,340000.0
2012-04-04 10:30:00,8.36,8.36,8.35,8.35,230000.0,8.36,8.36,8.35,8.35,230000.0
2012-04-04 10:35:00,8.35,8.37,8.35,8.37,320000.0,8.35,8.37,8.35,8.37,320000.0
2012-04-04 10:40:00,8.36,8.37,8.36,8.37,35000.0,8.36,8.37,8.36,8.37,35000.0
2012-04-04 10:45:00,8.36,8.36,8.36,8.36,145000.0,8.36,8.36,8.36,8.36,145000.0
2012-04-04 10:50:00,8.36,8.36,8.35,8.35,180000.0,8.36,8.36,8.35,8.35,180000.0
2012-04-04 10:55:00,8.35,8.35,8.34,8.34,780000.0,8.35,8.35,8.34,8.34,780000.0
2012-04-04 11:00:00,8.34,8.35,8.34,8.35,485000.0,8.34,8.35,8.34,8.35,485000.0
2012-04-04 11:05:00,8.34,8.35,8.34,8.35,205000.0,8.34,8.35,8.34,8.35,205000.0
2012-04-04 11:10:00,8.35,8.35,8.34,8.34,160000.0,8.35,8.35,8.34,8.34,160000.0
2012-04-04 11:15:00,8.34,8.34,8.34,8.34,375000.0,8.34,8.34,8.34,8.34,375000.0
2012-04-04 11:20:00,8.34,8.34,8.34,8.34,185000.0,8.34,8.34,8.34,8.34,185000.0
2012-04-04 11:25:00,8.34,8.34,8.33,8.33,260000.0,8.34,8.34,8.33,8.33,260000.0
2012-04-04 11:30:00,8.33,8.33,8.33,8.33,95000.0,8.33,8.33,8.33,8.33,95000.0
2012-04-04 11:35:00,8.33,8.33,8.33,8.33,430000.0,8.33,8.33,8.33,8.33,430000.0
2012-04-04 11:40:00,8.33,8.33,8.32,8.33,330000.0,8.33,8.33,8.32,8.33,330000.0
2012-04-04 11:45:00,8.33,8.33,8.32,8.32,505000.0,8.33,8.33,8.32,8.32,505000.0
2012-04-04 11:50:00,8.32,8.32,8.31,8.32,685000.0,8.32,8.32,8.31,8.32,685000.0
2012-04-04 11:55:00,8.31,8.32,8.3,8.31,770000.0,8.31,8.32,8.3,8.31,770000.0
2012-04-04 12:00:00,8.31,8.31,8.3,8.3,280000.0,8.31,8.31,8.3,8.3,280000.0
2012-04-04 12:05:00,8.3,8.31,8.29,8.3,665000.0,8.3,8.31,8.29,8.3,665000.0
2012-04-04 12:10:00,8.3,8.31,8.29,8.31,635000.0,8.3,8.31,8.29,8.31,635000.0
2012-04-04 12:15:00,8.31,8.32,8.31,8.31,630000.0,8.31,8.32,8.31,8.31,630000.0
2012-04-04 12:20:00,8.31,8.31,8.3,8.3,165000.0,8.31,8.31,8.3,8.3,165000.0
2012-04-04 12:25:00,8.3,8.3,8.29,8.29,125000.0,8.3,8.3,8.29,8.29,125000.0
2012-04-04 12:30:00,8.29,8.29,8.28,8.28,215000.0,8.29,8.29,8.28,8.28,215000.0
2012-04-04 12:35:00,8.29,8.3,8.28,8.28,285000.0,8.29,8.3,8.28,8.28,285000.0
2012-04-04 12:40:00,8.28,8.28,8.26,8.26,570000.0,8.28,8.28,8.26,8.26,570000.0
2012-04-04 12:45:00,8.26,8.28,8.26,8.27,350000.0,8.26,8.28,8.26,8.27,350000.0
2012-04-04 12:50:00,8.27,8.27,8.27,8.27,95000.0,8.27,8.27,8.27,8.27,95000.0
2012-04-04 12:55:00,8.27,8.27,8.26,8.26,75000.0,8.27,8.27,8.26,8.26,75000.0
2012-04-04 13:00:00,8.26,8.26,8.26,8.26,185000.0,8.26,8.26,8.26,8.26,185000.0
2012-04-04 13:05:00,8.26,8.26,8.24,8.25,370000.0,8.26,8.26,8.24,8.25,370000.0
2012-04-04 13:10:00,8.25,8.25,8.24,8.24,525000.0,8.25,8.25,8.24,8.24,525000.0
2012-04-04 13:15:00,8.24,8.24,8.22,8.23,915000.0,8.24,8.24,8.22,8.23,915000.0
2012-04-04 13:20:00,8.23,8.25,8.23,8.24,400000.0,8.23,8.25,8.23,8.24,400000.0
2012-04-04 13:25:00,8.24,8.25,8.23,8.23,275000.0,8.24,8.25,8.23,8.23,275000.0
2012-04-04 13:30:00,8.24,8.25,8.24,8.25,225000.0,8.24,8.25,8.24,8.25,225000.0
2012-04-04 13:35:00,8.25,8.25,8.24,8.24,280000.0,8.25,8.25,8.24,8.24,280000.0
2012-04-04 13:40:00,8.24,8.25,8.24,8.24,680000.0,8.24,8.25,8.24,8.24,680000.0
2012-04-04 13:45:00,8.24,8.25,8.24,8.25,150000.0,8.24,8.25,8.24,8.25,150000.0
2012-04-04 13:50:00,8.24,8.27,8.24,8.27,585000.0,8.24,8.27,8.24,8.27,585000.0
2012-04-04 13:55:00,8.27,8.28,8.27,8.27,470000.0,8.27,8.28,8.27,8.27,470000.0
2012-04-04 14:00:00,8.27,8.28,8.27,8.27,560000.0,8.27,8.28,8.27,8.27,560000.0
2012-04-04 14:05:00,8.27,8.28,8.26,8.27,270000.0,8.27,8.28,8.26,8.27,270000.0
2012-04-04 14:10:00,8.27,8.27,8.27,8.27,120000.0,8.27,8.27,8.27,8.27,120000.0
2012-04-04 14:15:00,8.27,8.29,8.27,8.29,660000.0,8.27,8.29,8.27,8.29,660000.0
2012-04-04 14:20:00,8.29,8.29,8.27,8.27,105000.0,8.29,8.29,8.27,8.27,105000.0
2012-04-04 14:25:00,8.27,8.28,8.27,8.28,75000.0,8.27,8.28,8.27,8.28,75000.0
2012-04-04 14:30:00,8.28,8.28,8.27,8.27,185000.0,8.28,8.28,8.27,8.27,185000.0
2012-04-04 14:35:00,8.28,8.28,8.27,8.28,255000.0,8.28,8.28,8.27,8.28,255000.0
2012-04-04 14:40:00,8.28,8.28,8.27,8.27,475000.0,8.28,8.28,8.27,8.27,475000.0
2012-04-04 14:45:00,8.27,8.28,8.27,8.28,150000.0,8.27,8.28,8.27,8.28,150000.0
2012-04-04 14:50:00,8.28,8.28,8.28,8.28,190000.0,8.28,8.28,8.28,8.28,190000.0
2012-04-04 14:55:00,8.28,8.28,8.28,8.28,125000.0,8.28,8.28,8.28,8.28,125000.0
2012-04-04 15:00:00,8.28,8.28,8.28,8.28,240000.0,8.28,8.28,8.28,8.28,240000.0
2012-04-04 15:05:00,8.28,8.29,8.27,8.29,780000.0,8.28,8.29,8.27,8.29,780000.0
2012-04-04 15:10:00,8.29,8.34,8.29,8.34,1635000.0,8.29,8.34,8.29,8.34,1635000.0
2012-04-04 15:15:00,8.34,8.35,8.33,8.34,845000.0,8.34,8.35,8.33,8.34,845000.0
2012-04-04 15:20:00,8.34,8.34,8.32,8.32,805000.0,8.34,8.34,8.32,8.32,805000.0
2012-04-04 15:25:00,8.32,8.32,8.31,8.32,275000.0,8.32,8.32,8.31,8.32,275000.0
2012-04-04 15:30:00,8.32,8.34,8.32,8.33,780000.0,8.32,8.34,8.32,8.33,780000.0
2012-04-04 15:35:00,8.33,8.34,8.33,8.33,300000.0,8.33,8.34,8.33,8.33,300000.0
2012-04-04 15:40:00,8.33,8.33,8.32,8.32,980000.0,8.33,8.33,8.32,8.32,980000.0
2012-04-04 15:45:00,8.33,8.36,8.33,8.36,575000.0,8.33,8.36,8.33,8.36,575000.0
2012-04-04 15:50:00,8.36,8.36,8.32,8.33,1045000.0,8.36,8.36,8.32,8.33,1045000.0
2012-04-04 15:55:00,8.33,8.35,8.32,8.33,1520000.0,8.33,8.35,8.32,8.33,1520000.0
2012-04-05 09:30:00,8.3,8.33,8.3,8.33,435000.0,8.3,8.33,8.3,8.33,435000.0
2012-04-05 09:35:00,8.32,8.35,8.31,8.35,670000.0,8.32,8.35,8.31,8.35,670000.0
2012-04-05 09:40:00,8.34,8.38,8.33,8.37,550000.0,8.34,8.38,8.33,8.37,550000.0
2012-04-05 09:45:00,8.38,8.39,8.37,8.38,450000.0,8.38,8.39,8.37,8.38,450000.0
2012-04-05 09:50:00,8.38,8.38,8.37,8.38,240000.0,8.38,8.38,8.37,8.38,240000.0
2012-04-05 09:55:00,8.38,8.38,8.37,8.38,220000.0,8.38,8.38,8.37,8.38,220000.0
2012-04-05 10:00:00,8.37,8.38,8.37,8.37,285000.0,8.37,8.38,8.37,8.37,285000.0
2012-04-05 10:05:00,8.38,8.39,8.37,8.38,275000.0,8.38,8.39,8.37,8.38,275000.0
2012-04-05 10:10:00,8.38,8.39,8.38,8.39,360000.0,8.38,8.39,8.38,8.39,360000.0
2012-04-05 10:15:00,8.39,8.4,8.39,8.4,515000.0,8.39,8.4,8.39,8.4,515000.0
2012-04-05 10:20:00,8.4,8.4,8.38,8.38,655000.0,8.4,8.4,8.38,8.38,655000.0
2012-04-05 10:25:00,8.39,8.39,8.38,8.39,170000.0,8.39,8.39,8.38,8.39,170000.0
2012-04-05 10:30:00,8.39,8.4,8.39,8.39,210000.0,8.39,8.4,8.39,8.39,210000.0
2012-04-05 10:35:00,8.39,8.4,8.39,8.4,55000.0,8.39,8.4,8.39,8.4,55000.0
2012-04-05 10:40:00,8.4,8.41,8.4,8.41,415000.0,8.4,8.41,8.4,8.41,415000.0
2012-04-05 10:45:00,8.41,8.42,8.41,8.42,420000.0,8.41,8.42,8.41,8.42,420000.0
2012-04-05 10:50:00,8.41,8.41,8.4,8.41,215000.0,8.41,8.41,8.4,8.41,215000.0
2012-04-05 10:55:00,8.41,8.43,8.41,8.43,375000.0,8.41,8.43,8.41,8.43,375000.0
2012-04-05 11:00:00,8.43,8.45,8.43,8.45,735000.0,8.43,8.45,8.43,8.45,735000.0
2012-04-05 11:05:00,8.45,8.45,8.44,8.44,590000.0,8.45,8.45,8.44,8.44,590000.0
2012-04-05 11:10:00,8.44,8.44,8.43,8.44,170000.0,8.44,8.44,8.43,8.44,170000.0
2012-04-05 11:15:00,8.44,8.44,8.42,8.43,240000.0,8.44,8.44,8.42,8.43,240000.0
2012-04-05 11:20:00,8.43,8.43,8.42,8.43,160000.0,8.43,8.43,8.42,8.43,160000.0
2012-04-05 11:25:00,8.43,8.44,8.42,8.43,165000.0,8.43,8.44,8.42,8.43,165000.0
2012-04-05 11:30:00,8.43,8.43,8.43,8.43,150000.0,8.43,8.43,8.43,8.43,150000.0
2012-04-05 11:35:00,8.43,8.45,8.43,8.44,455000.0,8.43,8.45,8.43,8.44,455000.0
2012-04-05 11:40:00,8.44,8.44,8.44,8.44,155000.0,8.44,8.44,8.44,8.44,155000.0
2012-04-05 11:45:00,8.44,8.45,8.44,8.44,125000.0,8.44,8.45,8.44,8.44,125000.0
2012-04-05 11:50:00,8.44,8.45,8.44,8.45,165000.0,8.44,8.45,8.44,8.45,165000.0
2012-04-05 11:55:00,8.45,8.46,8.45,8.46,295000.0,8.45,8.46,8.45,8.46,295000.0
2012-04-05 12:00:00,8.46,8.46,8.45,8.45,385000.0,8.46,8.46,8.45,8.45,385000.0
2012-04-05 12:05:00,8.46,8.46,8.46,8.46,115000.0,8.46,8.46,8.46,8.46,115000.0
2012-04-05 12:10:00,8.45,8.46,8.43,8.43,310000.0,8.45,8.46,8.43,8.43,310000.0
2012-04-05 12:15:00,8.43,8.45,8.43,8.45,220000.0,8.43,8.45,8.43,8.45,220000.0
2012-04-05 12:20:00,8.45,8.46,8.45,8.46,120000.0,8.45,8.46,8.45,8.46,120000.0
2012-04-05 12:25:00,8.46,8.47,8.46,8.47,915000.0,8.46,8.47,8.46,8.47,915000.0
2012-04-05 12:30:00,8.47,8.47,8.46,8.46,345000.0,8.47,8.47,8.46,8.46,345000.0
2012-04-05 12:35:00,8.46,8.47,8.46,8.47,225000.0,8.46,8.47,8.46,8.47,225000.0
2012-04-05 12:40:00,8.47,8.47,8.45,8.46,450000.0,8.47,8.47,8.45,8.46,450000.0
2012-04-05 12:45:00,8.47,8.47,8.46,8.46,170000.0,8.47,8.47,8.46,8.46,170000.0
2012-04-05 12:50:00,8.46,8.46,8.46,8.46,405000.0,8.46,8.46,8.46,8.46,405000.0
2012-04-05 12:55:00,8.46,8.47,8.46,8.47,415000.0,8.46,8.47,8.46,8.47,415000.0
2012-04-05 13:00:00,8.46,8.48,8.46,8.48,450000.0,8.46,8.48,8.46,8.48,450000.0
2012-04-05 13:05:00,8.47,8.48,8.47,8.48,460000.0,8.47,8.48,8.47,8.48,460000.0
2012-04-05 13:10:00,8.47,8.48,8.47,8.48,260000.0,8.47,8.48,8.47,8.48,260000.0
2012-04-05 13:15:00,8.48,8.48,8.48,8.48,150000.0,8.48,8.48,8.48,8.48,150000.0
2012-04-05 13:20:00,8.48,8.48,8.48,8.48,315000.0,8.48,8.48,8.48,8.48,315000.0
2012-04-05 13:25:00,8.47,8.48,8.47,8.48,170000.0,8.47,8.48,8.47,8.48,170000.0
2012-04-05 13:30:00,8.48,8.48,8.46,8.47,315000.0,8.48,8.48,8.46,8.47,315000.0
2012-04-05 13:35:00,8.47,8.48,8.47,8.47,160000.0,8.47,8.48,8.47,8.47,160000.0
2012-04-05 13:40:00,8.48,8.49,8.48,8.49,380000.0,8.48,8.49,8.48,8.49,380000.0
2012-04-05 13:45:00,8.49,8.49,8.47,8.48,455000.0,8.49,8.49,8.47,8.48,455000.0
2012-04-05 13:50:00,8.49,8.49,8.48,8.49,340000.0,8.49,8.49,8.48,8.49,340000.0
2012-04-05 13:55:00,8.49,8.49,8.47,8.48,300000.0,8.49,8.49,8.47,8.48,300000.0
2012-04-05 14:00:00,8.48,8.49,8.48,8.49,220000.0,8.48,8.49,8.48,8.49,220000.0
2012-04-05 14:05:00,8.48,8.49,8.48,8.49,130000.0,8.48,8.49,8.48,8.49,130000.0
2012-04-05 14:10:00,8.48,8.49,8.48,8.48,380000.0,8.48,8.49,8.48,8.48,380000.0
2012-04-05 14:15:00,8.48,8.48,8.47,8.47,480000.0,8.48,8.48,8.47,8.47,480000.0
2012-04-05 14:20:00,8.47,8.47,8.46,8.46,395000.0,8.47,8.47,8.46,8.46,395000.0
2012-04-05 14:25:00,8.47,8.47,8.46,8.47,70000.0,8.47,8.47,8.46,8.47,70000.0
2012-04-05 14:30:00,8.47,8.47,8.46,8.47,220000.0,8.47,8.47,8.46,8.47,220000.0
2012-04-05 14:35:00,8.47,8.47,8.47,8.47,110000.0,8.47,8.47,8.47,8.47,110000.0
2012-04-05 14:40:00,8.47,8.48,8.47,8.48,265000.0,8.47,8.48,8.47,8.48,265000.0
2012-04-05 14:45:00,8.48,8.48,8.47,8.47,340000.0,8.48,8.48,8.47,8.47,340000.0
2012-04-05 14:50:00,8.47,8.48,8.47,8.48,80000.0,8.47,8.48,8.47,8.48,80000.0
2012-04-05 14:55:00,8.48,8.49,8.48,8.48,160000.0,8.48,8.49,8.48,8.48,160000.0
2012-04-05 15:00:00,8.48,8.49,8.48,8.49,360000.0,8.48,8.49,8.48,8.49,360000.0
2012-04-05 15:05:00,8.49,8.5,8.49,8.5,560000.0,8.49,8.5,8.49,8.5,560000.0
2012-04-05 15:10:00,8.49,8.5,8.49,8.49,245000.0,8.49,8.5,8.49,8.49,245000.0
2012-04-05 15:15:00,8.49,8.49,8.48,8.49,310000.0,8.49,8.49,8.48,8.49,310000.0
2012-04-05 15:20:00,8.49,8.49,8.49,8.49,290000.0,8.49,8.49,8.49,8.49,290000.0
2012-04-05 15:25:00,8.49,8.49,8.48,8.49,225000.0,8.49,8.49,8.48,8.49,225000.0
2012-04-05 15:30:00,8.49,8.5,8.49,8.49,605000.0,8.49,8.5,8.49,8.49,605000.0
2012-04-05 15:35:00,8.49,8.5,8.49,8.5,235000.0,8.49,8.5,8.49,8.5,235000.0
2012-04-05 15:40:00,8.5,8.5,8.49,8.49,355000.0,8.5,8.5,8.49,8.49,355000.0
2012-04-05 15:45:00,8.49,8.5,8.49,8.49,430000.0,8.49,8.5,8.49,8.49,430000.0
2012-04-05 15:50:00,8.49,8.5,8.49,8.49,535000.0,8.49,8.5,8.49,8.49,535000.0
2012-04-05 15:55:00,8.49,8.5,8.49,8.49,1050000.0,8.49,8.5,8.49,8.49,1050000.0
2012-04-09 09:30:00,8.41,8.44,8.41,8.42,735000.0,8.41,8.44,8.41,8.42,735000.0
2012-04-09 09:35:00,8.42,8.43,8.42,8.43,550000.0,8.42,8.43,8.42,8.43,550000.0
2012-04-09 09:40:00,8.43,8.45,8.43,8.43,550000.0,8.43,8.45,8.43,8.43,550000.0
2012-04-09 09:45:00,8.43,8.43,8.42,8.43,405000.0,8.43,8.43,8.42,8.43,405000.0
2012-04-09 09:50:00,8.42,8.43,8.42,8.43,365000.0,8.42,8.43,8.42,8.43,365000.0
2012-04-09 09:55:00,8.43,8.46,8.43,8.46,700000.0,8.43,8.46,8.43,8.46,700000.0
2012-04-09 10:00:00,8.46,8.47,8.46,8.46,725000.0,8.46,8.47,8.46,8.46,725000.0
2012-04-09 10:05:00,8.46,8.46,8.45,8.45,300000.0,8.46,8.46,8.45,8.45,300000.0
2012-04-09 10:10:00,8.45,8.46,8.45,8.45,145000.0,8.45,8.46,8.45,8.45,145000.0
2012-04-09 10:15:00,8.45,8.46,8.45,8.45,130000.0,8.45,8.46,8.45,8.45,130000.0
2012-04-09 10:20:00,8.45,8.47,8.43,8.47,350000.0,8.45,8.47,8.43,8.47,350000.0
2012-04-09 10:25:00,8.47,8.48,8.46,8.47,815000.0,8.47,8.48,8.46,8.47,815000.0
2012-04-09 10:30:00,8.46,8.47,8.46,8.46,170000.0,8.46,8.47,8.46,8.46,170000.0
2012-04-09 10:35:00,8.46,8.46,8.46,8.46,205000.0,8.46,8.46,8.46,8.46,205000.0
2012-04-09 10:40:00,8.46,8.48,8.46,8.48,520000.0,8.46,8.48,8.46,8.48,520000.0
2012-04-09 10:45:00,8.48,8.49,8.48,8.49,260000.0,8.48,8.49,8.48,8.49,260000.0
2012-04-09 10:50:00,8.49,8.51,8.49,8.5,695000.0,8.49,8.51,8.49,8.5,695000.0
2012-04-09 10:55:00,8.51,8.51,8.5,8.51,600000.0,8.51,8.51,8.5,8.51,600000.0
2012-04-09 11:00:00,8.5,8.51,8.5,8.5,250000.0,8.5,8.51,8.5,8.5,250000.0
2012-04-09 11:05:00,8.49,8.5,8.48,8.48,100000.0,8.49,8.5,8.48,8.48,100000.0
2012-04-09 11:10:00,8.48,8.48,8.46,8.46,170000.0,8.48,8.48,8.46,8.46,170000.0
2012-04-09 11:15:00,8.46,8.46,8.44,8.45,305000.0,8.46,8.46,8.44,8.45,305000.0
2012-04-09 11:20:00,8.45,8.45,8.44,8.45,150000.0,8.45,8.45,8.44,8.45,150000.0
2012-04-09 11:25:00,8.44,8.45,8.44,8.45,80000.0,8.44,8.45,8.44,8.45,80000.0
2012-04-09 11:30:00,8.45,8.46,8.45,8.45,140000.0,8.45,8.46,8.45,8.45,140000.0
2012-04-09 11:35:00,8.45,8.46,8.45,8.45,180000.0,8.45,8.46,8.45,8.45,180000.0
2012-04-09 11:40:00,8.45,8.47,8.45,8.47,235000.0,8.45,8.47,8.45,8.47,235000.0
2012-04-09 11:45:00,8.47,8.47,8.46,8.47,80000.0,8.47,8.47,8.46,8.47,80000.0
2012-04-09 11:50:00,8.47,8.47,8.45,8.46,220000.0,8.47,8.47,8.45,8.46,220000.0
2012-04-09 11:55:00,8.46,8.47,8.46,8.47,90000.0,8.46,8.47,8.46,8.47,90000.0
2012-04-09 12:00:00,8.47,8.47,8.47,8.47,50000.0,8.47,8.47,8.47,8.47,50000.0
2012-04-09 12:05:00,8.47,8.47,8.47,8.47,70000.0,8.47,8.47,8.47,8.47,70000.0
2012-04-09 12:10:00,8.47,8.47,8.47,8.47,120000.0,8.47,8.47,8.47,8.47,120000.0
2012-04-09 12:15:00,8.47,8.48,8.47,8.48,55000.0,8.47,8.48,8.47,8.48,55000.0
2012-04-09 12:20:00,8.47,8.47,8.47,8.47,65000.0,8.47,8.47,8.47,8.47,65000.0
2012-04-09 12:25:00,8.47,8.47,8.47,8.47,45000.0,8.47,8.47,8.47,8.47,45000.0
2012-04-09 12:30:00,8.47,8.48,8.47,8.47,185000.0,8.47,8.48,8.47,8.47,185000.0
2012-04-09 12:35:00,8.48,8.49,8.48,8.49,260000.0,8.48,8.49,8.48,8.49,260000.0
2012-04-09 12:40:00,8.49,8.49,8.48,8.48,140000.0,8.49,8.49,8.48,8.48,140000.0
2012-04-09 12:45:00,8.48,8.49,8.48,8.49,345000.0,8.48,8.49,8.48,8.49,345000.0
2012-04-09 12:50:00,8.49,8.5,8.49,8.49,165000.0,8.49,8.5,8.49,8.49,165000.0
2012-04-09 12:55:00,8.49,8.49,8.48,8.49,175000.0,8.49,8.49,8.48,8.49,175000.0
2012-04-09 13:00:00,8.49,8.49,8.48,8.48,220000.0,8.49,8.49,8.48,8.48,220000.0
2012-04-09 13:05:00,8.48,8.49,8.48,8.49,120000.0,8.48,8.49,8.48,8.49,120000.0
2012-04-09 13:10:00,8.49,8.49,8.49,8.49,80000.0,8.49,8.49,8.49,8.49,80000.0
2012-04-09 13:15:00,8.49,8.5,8.48,8.48,185000.0,8.49,8.5,8.48,8.48,185000.0
2012-04-09 13:20:00,8.47,8.48,8.47,8.48,170000.0,8.47,8.48,8.47,8.48,170000.0
2012-04-09 13:25:00,8.48,8.48,8.47,8.48,150000.0,8.48,8.48,8.47,8.48,150000.0
2012-04-09 13:30:00,8.48,8.48,8.48,8.48,70000.0,8.48,8.48,8.48,8.48,70000.0
2012-04-09 13:35:00,8.48,8.49,8.48,8.49,75000.0,8.48,8.49,8.48,8.49,75000.0
2012-04-09 13:40:00,8.49,8.5,8.49,8.49,155000.0,8.49,8.5,8.49,8.49,155000.0
2012-04-09 13:45:00,8.49,8.49,8.49,8.49,85000.0,8.49,8.49,8.49,8.49,85000.0
2012-04-09 13:50:00,8.49,8.5,8.49,8.5,130000.0,8.49,8.5,8.49,8.5,130000.0
2012-04-09 13:55:00,8.49,8.5,8.49,8.5,325000.0,8.49,8.5,8.49,8.5,325000.0
2012-04-09 14:00:00,8.5,8.5,8.49,8.49,110000.0,8.5,8.5,8.49,8.49,110000.0
2012-04-09 14:05:00,8.49,8.5,8.49,8.5,180000.0,8.49,8.5,8.49,8.5,180000.0
2012-04-09 14:10:00,8.5,8.5,8.49,8.49,290000.0,8.5,8.5,8.49,8.49,290000.0
2012-04-09 14:15:00,8.5,8.5,8.49,8.49,115000.0,8.5,8.5,8.49,8.49,115000.0
2012-04-09 14:20:00,8.5,8.5,8.5,8.5,70000.0,8.5,8.5,8.5,8.5,70000.0
2012-04-09 14:25:00,8.5,8.51,8.5,8.51,130000.0,8.5,8.51,8.5,8.51,130000.0
2012-04-09 14:30:00,8.51,8.51,8.49,8.5,345000.0,8.51,8.51,8.49,8.5,345000.0
2012-04-09 14:35:00,8.5,8.53,8.5,8.52,455000.0,8.5,8.53,8.5,8.52,455000.0
2012-04-09 14:40:00,8.52,8.52,8.51,8.52,175000.0,8.52,8.52,8.51,8.52,175000.0
2012-04-09 14:45:00,8.52,8.52,8.52,8.52,210000.0,8.52,8.52,8.52,8.52,210000.0
2012-04-09 14:50:00,8.52,8.53,8.52,8.53,235000.0,8.52,8.53,8.52,8.53,235000.0
2012-04-09 14:55:00,8.53,8.53,8.53,8.53,505000.0,8.53,8.53,8.53,8.53,505000.0
2012-04-09 15:00:00,8.53,8.53,8.53,8.53,295000.0,8.53,8.53,8.53,8.53,295000.0
2012-04-09 15:05:00,8.53,8.54,8.53,8.54,460000.0,8.53,8.54,8.53,8.54,460000.0
2012-04-09 15:10:00,8.54,8.54,8.53,8.53,440000.0,8.54,8.54,8.53,8.53,440000.0
2012-04-09 15:15:00,8.53,8.54,8.53,8.54,175000.0,8.53,8.54,8.53,8.54,175000.0
2012-04-09 15:20:00,8.54,8.54,8.53,8.54,190000.0,8.54,8.54,8.53,8.54,190000.0
2012-04-09 15:25:00,8.54,8.54,8.53,8.53,965000.0,8.54,8.54,8.53,8.53,965000.0
2012-04-09 15:30:00,8.53,8.53,8.51,8.52,540000.0,8.53,8.53,8.51,8.52,540000.0
2012-04-09 15:35:00,8.53,8.53,8.52,8.52,250000.0,8.53,8.53,8.52,8.52,250000.0
2012-04-09 15:40:00,8.52,8.53,8.52,8.52,395000.0,8.52,8.53,8.52,8.52,395000.0
2012-04-09 15:45:00,8.53,8.53,8.52,8.52,320000.0,8.53,8.53,8.52,8.52,320000.0
2012-04-09 15:50:00,8.52,8.53,8.51,8.51,670000.0,8.52,8.53,8.51,8.51,670000.0
2012-04-09 15:55:00,8.51,8.53,8.51,8.52,815000.0,8.51,8.53,8.51,8.52,815000.0
2012-04-10 09:30:00,8.5,8.57,8.5,8.55,1220000.0,8.5,8.57,8.5,8.55,1220000.0
2012-04-10 09:35:00,8.55,8.58,8.55,8.57,910000.0,8.55,8.58,8.55,8.57,910000.0
2012-04-10 09:40:00,8.57,8.58,8.54,8.55,490000.0,8.57,8.58,8.54,8.55,490000.0
2012-04-10 09:45:00,8.54,8.56,8.53,8.53,1395000.0,8.54,8.56,8.53,8.53,1395000.0
2012-04-10 09:50:00,8.54,8.55,8.53,8.53,745000.0,8.54,8.55,8.53,8.53,745000.0
2012-04-10 09:55:00,8.53,8.54,8.52,8.54,505000.0,8.53,8.54,8.52,8.54,505000.0
2012-04-10 10:00:00,8.54,8.55,8.52,8.53,490000.0,8.54,8.55,8.52,8.53,490000.0
2012-04-10 10:05:00,8.53,8.53,8.51,8.51,475000.0,8.53,8.53,8.51,8.51,475000.0
2012-04-10 10:10:00,8.51,8.52,8.51,8.51,270000.0,8.51,8.52,8.51,8.51,270000.0
2012-04-10 10:15:00,8.51,8.51,8.47,8.47,655000.0,8.51,8.51,8.47,8.47,655000.0
2012-04-10 10:20:00,8.47,8.48,8.46,8.47,360000.0,8.47,8.48,8.46,8.47,360000.0
2012-04-10 10:25:00,8.47,8.5,8.47,8.5,470000.0,8.47,8.5,8.47,8.5,470000.0
2012-04-10 10:30:00,8.5,8.5,8.49,8.5,175000.0,8.5,8.5,8.49,8.5,175000.0
2012-04-10 10:35:00,8.49,8.5,8.48,8.48,305000.0,8.49,8.5,8.48,8.48,305000.0
2012-04-10 10:40:00,8.48,8.49,8.47,8.49,295000.0,8.48,8.49,8.47,8.49,295000.0
2012-04-10 10:45:00,8.49,8.5,8.49,8.5,260000.0,8.49,8.5,8.49,8.5,260000.0
2012-04-10 10:50:00,8.49,8.51,8.49,8.5,150000.0,8.49,8.51,8.49,8.5,150000.0
2012-04-10 10:55:00,8.51,8.53,8.51,8.51,330000.0,8.51,8.53,8.51,8.51,330000.0
2012-04-10 11:00:00,8.51,8.51,8.51,8.51,90000.0,8.51,8.51,8.51,8.51,90000.0
2012-04-10 11:05:00,8.51,8.51,8.51,8.51,90000.0,8.51,8.51,8.51,8.51,90000.0
2012-04-10 11:10:00,8.51,8.51,8.49,8.5,125000.0,8.51,8.51,8.49,8.5,125000.0
2012-04-10 11:15:00,8.49,8.5,8.48,8.49,115000.0,8.49,8.5,8.48,8.49,115000.0
2012-04-10 11:20:00,8.48,8.49,8.48,8.48,320000.0,8.48,8.49,8.48,8.48,320000.0
2012-04-10 11:25:00,8.48,8.5,8.48,8.5,225000.0,8.48,8.5,8.48,8.5,225000.0
2012-04-10 11:30:00,8.49,8.49,8.49,8.49,135000.0,8.49,8.49,8.49,8.49,135000.0
2012-04-10 11:35:00,8.48,8.49,8.48,8.48,185000.0,8.48,8.49,8.48,8.48,185000.0
2012-04-10 11:40:00,8.47,8.48,8.47,8.47,180000.0,8.47,8.48,8.47,8.47,180000.0
2012-04-10 11:45:00,8.48,8.48,8.45,8.46,370000.0,8.48,8.48,8.45,8.46,370000.0
2012-04-10 11:50:00,8.45,8.46,8.43,8.43,510000.0,8.45,8.46,8.43,8.43,510000.0
2012-04-10 11:55:00,8.43,8.45,8.43,8.45,545000.0,8.43,8.45,8.43,8.45,545000.0
2012-04-10 12:00:00,8.45,8.45,8.44,8.44,440000.0,8.45,8.45,8.44,8.44,440000.0
2012-04-10 12:05:00,8.44,8.44,8.37,8.37,2400000.0,8.44,8.44,8.37,8.37,2400000.0
2012-04-10 12:10:00,8.37,8.37,8.33,8.35,1770000.0,8.37,8.37,8.33,8.35,1770000.0
2012-04-10 12:15:00,8.34,8.39,8.34,8.39,985000.0,8.34,8.39,8.34,8.39,985000.0
2012-04-10 12:20:00,8.38,8.39,8.32,8.34,1920000.0,8.38,8.39,8.32,8.34,1920000.0
2012-04-10 12:25:00,8.34,8.37,8.34,8.37,580000.0,8.34,8.37,8.34,8.37,580000.0
2012-04-10 12:30:00,8.38,8.38,8.35,8.36,585000.0,8.38,8.38,8.35,8.36,585000.0
2012-04-10 12:35:00,8.36,8.36,8.34,8.35,575000.0,8.36,8.36,8.34,8.35,575000.0
2012-04-10 12:40:00,8.35,8.37,8.35,8.36,195000.0,8.35,8.37,8.35,8.36,195000.0
2012-04-10 12:45:00,8.37,8.37,8.35,8.36,145000.0,8.37,8.37,8.35,8.36,145000.0
2012-04-10 12:50:00,8.36,8.36,8.35,8.35,235000.0,8.36,8.36,8.35,8.35,235000.0
2012-04-10 12:55:00,8.35,8.35,8.35,8.35,350000.0,8.35,8.35,8.35,8.35,350000.0
2012-04-10 13:00:00,8.35,8.36,8.35,8.35,365000.0,8.35,8.36,8.35,8.35,365000.0
2012-04-10 13:05:00,8.35,8.36,8.33,8.33,775000.0,8.35,8.36,8.33,8.33,775000.0
2012-04-10 13:10:00,8.33,8.33,8.33,8.33,385000.0,8.33,8.33,8.33,8.33,385000.0
2012-04-10 13:15:00,8.33,8.33,8.31,8.32,665000.0,8.33,8.33,8.31,8.32,665000.0
2012-04-10 13:20:00,8.31,8.32,8.31,8.32,415000.0,8.31,8.32,8.31,8.32,415000.0
2012-04-10 13:25:00,8.32,8.33,8.32,8.32,330000.0,8.32,8.33,8.32,8.32,330000.0
2012-04-10 13:30:00,8.33,8.33,8.32,8.33,200000.0,8.33,8.33,8.32,8.33,200000.0
2012-04-10 13:35:00,8.33,8.33,8.33,8.33,240000.0,8.33,8.33,8.33,8.33,240000.0
2012-04-10 13:40:00,8.33,8.33,8.32,8.33,270000.0,8.33,8.33,8.32,8.33,270000.0
2012-04-10 13:45:00,8.33,8.36,8.33,8.36,460000.0,8.33,8.36,8.33,8.36,460000.0
2012-04-10 13:50:00,8.36,8.38,8.36,8.38,470000.0,8.36,8.38,8.36,8.38,470000.0
2012-04-10 13:55:00,8.38,8.39,8.38,8.39,165000.0,8.38,8.39,8.38,8.39,165000.0
2012-04-10 14:00:00,8.39,8.39,8.37,8.37,290000.0,8.39,8.39,8.37,8.37,290000.0
2012-04-10 14:05:00,8.37,8.37,8.35,8.36,230000.0,8.37,8.37,8.35,8.36,230000.0
2012-04-10 14:10:00,8.36,8.37,8.36,8.36,340000.0,8.36,8.37,8.36,8.36,340000.0
2012-04-10 14:15:00,8.35,8.35,8.34,8.34,315000.0,8.35,8.35,8.34,8.34,315000.0
2012-04-10 14:20:00,8.34,8.36,8.34,8.35,400000.0,8.34,8.36,8.34,8.35,400000.0
2012-04-10 14:25:00,8.35,8.38,8.35,8.38,305000.0,8.35,8.38,8.35,8.38,305000.0
2012-04-10 14:30:00,8.37,8.38,8.35,8.36,350000.0,8.37,8.38,8.35,8.36,350000.0
2012-04-10 14:35:00,8.36,8.36,8.33,8.33,400000.0,8.36,8.36,8.33,8.33,400000.0
2012-04-10 14:40:00,8.34,8.34,8.32,8.34,240000.0,8.34,8.34,8.32,8.34,240000.0
2012-04-10 14:45:00,8.34,8.35,8.34,8.34,75000.0,8.34,8.35,8.34,8.34,75000.0
2012-04-10 14:50:00,8.35,8.35,8.35,8.35,115000.0,8.35,8.35,8.35,8.35,115000.0
2012-04-10 14:55:00,8.35,8.35,8.34,8.34,140000.0,8.35,8.35,8.34,8.34,140000.0
2012-04-10 15:00:00,8.33,8.33,8.31,8.32,370000.0,8.33,8.33,8.31,8.32,370000.0
2012-04-10 15:05:00,8.32,8.33,8.31,8.32,475000.0,8.32,8.33,8.31,8.32,475000.0
2012-04-10 15:10:00,8.31,8.32,8.31,8.31,345000.0,8.31,8.32,8.31,8.31,345000.0
2012-04-10 15:15:00,8.31,8.33,8.29,8.33,810000.0,8.31,8.33,8.29,8.33,810000.0
2012-04-10 15:20:00,8.32,8.34,8.32,8.34,240000.0,8.32,8.34,8.32,8.34,240000.0
2012-04-10 15:25:00,8.34,8.34,8.32,8.33,215000.0,8.34,8.34,8.32,8.33,215000.0
2012-04-10 15:30:00,8.32,8.35,8.32,8.33,690000.0,8.32,8.35,8.32,8.33,690000.0
2012-04-10 15:35:00,8.33,8.35,8.33,8.35,205000.0,8.33,8.35,8.33,8.35,205000.0
2012-04-10 15:40:00,8.35,8.35,8.34,8.34,305000.0,8.35,8.35,8.34,8.34,305000.0
2012-04-10 15:45:00,8.34,8.34,8.33,8.33,255000.0,8.34,8.34,8.33,8.33,255000.0
2012-04-10 15:50:00,8.33,8.35,8.33,8.34,460000.0,8.33,8.35,8.33,8.34,460000.0
2012-04-10 15:55:00,8.34,8.35,8.33,8.33,960000.0,8.34,8.35,8.33,8.33,960000.0
2012-04-11 09:30:00,8.43,8.45,8.42,8.43,895000.0,8.43,8.45,8.42,8.43,895000.0
2012-04-11 09:35:00,8.43,8.46,8.43,8.43,700000.0,8.43,8.46,8.43,8.43,700000.0
2012-04-11 09:40:00,8.44,8.45,8.43,8.45,680000.0,8.44,8.45,8.43,8.45,680000.0
2012-04-11 09:45:00,8.45,8.48,8.45,8.46,1020000.0,8.45,8.48,8.45,8.46,1020000.0
2012-04-11 09:50:00,8.46,8.47,8.45,8.47,790000.0,8.46,8.47,8.45,8.47,790000.0
2012-04-11 09:55:00,8.47,8.51,8.46,8.5,1505000.0,8.47,8.51,8.46,8.5,1505000.0
2012-04-11 10:00:00,8.5,8.52,8.49,8.51,1590000.0,8.5,8.52,8.49,8.51,1590000.0
2012-04-11 10:05:00,8.51,8.51,8.49,8.49,440000.0,8.51,8.51,8.49,8.49,440000.0
2012-04-11 10:10:00,8.5,8.51,8.49,8.51,915000.0,8.5,8.51,8.49,8.51,915000.0
2012-04-11 10:15:00,8.51,8.51,8.5,8.5,425000.0,8.51,8.51,8.5,8.5,425000.0
2012-04-11 10:20:00,8.5,8.5,8.49,8.5,325000.0,8.5,8.5,8.49,8.5,325000.0
2012-04-11 10:25:00,8.49,8.5,8.49,8.49,225000.0,8.49,8.5,8.49,8.49,225000.0
2012-04-11 10:30:00,8.5,8.53,8.5,8.52,935000.0,8.5,8.53,8.5,8.52,935000.0
2012-04-11 10:35:00,8.52,8.52,8.51,8.51,880000.0,8.52,8.52,8.51,8.51,880000.0
2012-04-11 10:40:00,8.51,8.52,8.51,8.51,415000.0,8.51,8.52,8.51,8.51,415000.0
2012-04-11 10:45:00,8.51,8.51,8.49,8.5,310000.0,8.51,8.51,8.49,8.5,310000.0
2012-04-11 10:50:00,8.5,8.5,8.49,8.49,765000.0,8.5,8.5,8.49,8.49,765000.0
2012-04-11 10:55:00,8.49,8.5,8.49,8.5,325000.0,8.49,8.5,8.49,8.5,325000.0
2012-04-11 11:00:00,8.5,8.5,8.5,8.5,610000.0,8.5,8.5,8.5,8.5,610000.0
2012-04-11 11:05:00,8.49,8.5,8.49,8.5,485000.0,8.49,8.5,8.49,8.5,485000.0
2012-04-11 11:10:00,8.5,8.5,8.49,8.5,540000.0,8.5,8.5,8.49,8.5,540000.0
2012-04-11 11:15:00,8.5,8.5,8.49,8.49,180000.0,8.5,8.5,8.49,8.49,180000.0
2012-04-11 11:20:00,8.49,8.5,8.49,8.5,495000.0,8.49,8.5,8.49,8.5,495000.0
2012-04-11 11:25:00,8.49,8.49,8.49,8.49,160000.0,8.49,8.49,8.49,8.49,160000.0
2012-04-11 11:30:00,8.49,8.49,8.48,8.49,220000.0,8.49,8.49,8.48,8.49,220000.0
2012-04-11 11:35:00,8.49,8.5,8.49,8.49,190000.0,8.49,8.5,8.49,8.49,190000.0
2012-04-11 11:40:00,8.49,8.5,8.49,8.5,185000.0,8.49,8.5,8.49,8.5,185000.0
2012-04-11 11:45:00,8.5,8.5,8.49,8.49,230000.0,8.5,8.5,8.49,8.49,230000.0
2012-04-11 11:50:00,8.49,8.5,8.48,8.49,525000.0,8.49,8.5,8.48,8.49,525000.0
2012-04-11 11:55:00,8.49,8.49,8.47,8.49,840000.0,8.49,8.49,8.47,8.49,840000.0
2012-04-11 12:00:00,8.48,8.49,8.48,8.48,255000.0,8.48,8.49,8.48,8.48,255000.0
2012-04-11 12:05:00,8.48,8.49,8.47,8.48,420000.0,8.48,8.49,8.47,8.48,420000.0
2012-04-11 12:10:00,8.47,8.49,8.47,8.49,385000.0,8.47,8.49,8.47,8.49,385000.0
2012-04-11 12:15:00,8.49,8.5,8.48,8.48,380000.0,8.49,8.5,8.48,8.48,380000.0
2012-04-11 12:20:00,8.48,8.49,8.48,8.49,300000.0,8.48,8.49,8.48,8.49,300000.0
2012-04-11 12:25:00,8.49,8.49,8.49,8.49,165000.0,8.49,8.49,8.49,8.49,165000.0
2012-04-11 12:30:00,8.49,8.49,8.48,8.49,110000.0,8.49,8.49,8.48,8.49,110000.0
2012-04-11 12:35:00,8.49,8.49,8.48,8.49,165000.0,8.49,8.49,8.48,8.49,165000.0
2012-04-11 12:40:00,8.49,8.49,8.49,8.49,120000.0,8.49,8.49,8.49,8.49,120000.0
2012-04-11 12:45:00,8.49,8.49,8.47,8.47,410000.0,8.49,8.49,8.47,8.47,410000.0
2012-04-11 12:50:00,8.47,8.48,8.46,8.48,285000.0,8.47,8.48,8.46,8.48,285000.0
2012-04-11 12:55:00,8.47,8.48,8.47,8.48,105000.0,8.47,8.48,8.47,8.48,105000.0
2012-04-11 13:00:00,8.47,8.48,8.47,8.48,125000.0,8.47,8.48,8.47,8.48,125000.0
2012-04-11 13:05:00,8.48,8.48,8.47,8.47,250000.0,8.48,8.48,8.47,8.47,250000.0
2012-04-11 13:10:00,8.47,8.47,8.47,8.47,215000.0,8.47,8.47,8.47,8.47,215000.0
2012-04-11 13:15:00,8.47,8.47,8.47,8.47,95000.0,8.47,8.47,8.47,8.47,95000.0
2012-04-11 13:20:00,8.48,8.48,8.47,8.47,50000.0,8.48,8.48,8.47,8.47,50000.0
2012-04-11 13:25:00,8.47,8.48,8.47,8.48,150000.0,8.47,8.48,8.47,8.48,150000.0
2012-04-11 13:30:00,8.48,8.48,8.48,8.48,150000.0,8.48,8.48,8.48,8.48,150000.0
2012-04-11 13:35:00,8.48,8.49,8.48,8.48,225000.0,8.48,8.49,8.48,8.48,225000.0
2012-04-11 13:40:00,8.49,8.49,8.48,8.48,170000.0,8.49,8.49,8.48,8.48,170000.0
2012-04-11 13:45:00,8.48,8.48,8.48,8.48,180000.0,8.48,8.48,8.48,8.48,180000.0
2012-04-11 13:50:00,8.48,8.48,8.48,8.48,265000.0,8.48,8.48,8.48,8.48,265000.0
2012-04-11 13:55:00,8.48,8.48,8.48,8.48,45000.0,8.48,8.48,8.48,8.48,45000.0
2012-04-11 14:00:00,8.48,8.48,8.47,8.47,120000.0,8.48,8.48,8.47,8.47,120000.0
2012-04-11 14:05:00,8.47,8.48,8.46,8.47,190000.0,8.47,8.48,8.46,8.47,190000.0
2012-04-11 14:10:00,8.46,8.46,8.45,8.45,505000.0,8.46,8.46,8.45,8.45,505000.0
2012-04-11 14:15:00,8.45,8.45,8.45,8.45,115000.0,8.45,8.45,8.45,8.45,115000.0
2012-04-11 14:20:00,8.45,8.46,8.45,8.46,90000.0,8.45,8.46,8.45,8.46,90000.0
2012-04-11 14:25:00,8.46,8.46,8.45,8.46,280000.0,8.46,8.46,8.45,8.46,280000.0
2012-04-11 14:30:00,8.46,8.46,8.42,8.43,815000.0,8.46,8.46,8.42,8.43,815000.0
2012-04-11 14:35:00,8.44,8.45,8.43,8.44,460000.0,8.44,8.45,8.43,8.44,460000.0
2012-04-11 14:40:00,8.44,8.45,8.44,8.45,910000.0,8.44,8.45,8.44,8.45,910000.0
2012-04-11 14:45:00,8.45,8.45,8.44,8.44,1000000.0,8.45,8.45,8.44,8.44,1000000.0
2012-04-11 14:50:00,8.44,8.45,8.44,8.45,265000.0,8.44,8.45,8.44,8.45,265000.0
2012-04-11 14:55:00,8.45,8.46,8.44,8.46,310000.0,8.45,8.46,8.44,8.46,310000.0
2012-04-11 15:00:00,8.46,8.46,8.44,8.45,270000.0,8.46,8.46,8.44,8.45,270000.0
2012-04-11 15:05:00,8.44,8.45,8.43,8.44,595000.0,8.44,8.45,8.43,8.44,595000.0
2012-04-11 15:10:00,8.44,8.44,8.43,8.44,250000.0,8.44,8.44,8.43,8.44,250000.0
2012-04-11 15:15:00,8.44,8.44,8.44,8.44,280000.0,8.44,8.44,8.44,8.44,280000.0
2012-04-11 15:20:00,8.44,8.44,8.42,8.43,645000.0,8.44,8.44,8.42,8.43,645000.0
2012-04-11 15:25:00,8.43,8.43,8.43,8.43,240000.0,8.43,8.43,8.43,8.43,240000.0
2012-04-11 15:30:00,8.43,8.44,8.43,8.44,255000.0,8.43,8.44,8.43,8.44,255000.0
2012-04-11 15:35:00,8.44,8.46,8.44,8.45,555000.0,8.44,8.46,8.44,8.45,555000.0
2012-04-11 15:40:00,8.45,8.46,8.45,8.46,480000.0,8.45,8.46,8.45,8.46,480000.0
2012-04-11 15:45:00,8.46,8.46,8.44,8.45,480000.0,8.46,8.46,8.44,8.45,480000.0
2012-04-11 15:50:00,8.45,8.46,8.45,8.45,450000.0,8.45,8.46,8.45,8.45,450000.0
2012-04-11 15:55:00,8.45,8.46,8.44,8.46,1155000.0,8.45,8.46,8.44,8.46,1155000.0
2012-04-12 09:30:00,8.48,8.5,8.46,8.47,785000.0,8.48,8.5,8.46,8.47,785000.0
2012-04-12 09:35:00,8.46,8.49,8.46,8.48,610000.0,8.46,8.49,8.46,8.48,610000.0
2012-04-12 09:40:00,8.48,8.51,8.48,8.5,525000.0,8.48,8.51,8.48,8.5,525000.0
2012-04-12 09:45:00,8.51,8.52,8.5,8.51,675000.0,8.51,8.52,8.5,8.51,675000.0
2012-04-12 09:50:00,8.51,8.52,8.5,8.51,800000.0,8.51,8.52,8.5,8.51,800000.0
2012-04-12 09:55:00,8.52,8.53,8.5,8.52,955000.0,8.52,8.53,8.5,8.52,955000.0
2012-04-12 10:00:00,8.52,8.53,8.52,8.53,675000.0,8.52,8.53,8.52,8.53,675000.0
2012-04-12 10:05:00,8.53,8.59,8.53,8.59,2445000.0,8.53,8.59,8.53,8.59,2445000.0
2012-04-12 10:10:00,8.58,8.59,8.56,8.56,1090000.0,8.58,8.59,8.56,8.56,1090000.0
2012-04-12 10:15:00,8.56,8.57,8.55,8.55,520000.0,8.56,8.57,8.55,8.55,520000.0
2012-04-12 10:20:00,8.55,8.57,8.54,8.57,870000.0,8.55,8.57,8.54,8.57,870000.0
2012-04-12 10:25:00,8.57,8.58,8.56,8.57,900000.0,8.57,8.58,8.56,8.57,900000.0
2012-04-12 10:30:00,8.56,8.57,8.56,8.57,350000.0,8.56,8.57,8.56,8.57,350000.0
2012-04-12 10:35:00,8.57,8.6,8.57,8.6,1890000.0,8.57,8.6,8.57,8.6,1890000.0
2012-04-12 10:40:00,8.6,8.6,8.59,8.59,425000.0,8.6,8.6,8.59,8.59,425000.0
2012-04-12 10:45:00,8.6,8.6,8.59,8.59,690000.0,8.6,8.6,8.59,8.59,690000.0
2012-04-12 10:50:00,8.59,8.6,8.59,8.59,555000.0,8.59,8.6,8.59,8.59,555000.0
2012-04-12 10:55:00,8.59,8.6,8.59,8.59,460000.0,8.59,8.6,8.59,8.59,460000.0
2012-04-12 11:00:00,8.59,8.6,8.59,8.59,255000.0,8.59,8.6,8.59,8.59,255000.0
2012-04-12 11:05:00,8.59,8.59,8.58,8.59,270000.0,8.59,8.59,8.58,8.59,270000.0
2012-04-12 11:10:00,8.58,8.58,8.57,8.58,550000.0,8.58,8.58,8.57,8.58,550000.0
2012-04-12 11:15:00,8.58,8.58,8.57,8.57,175000.0,8.58,8.58,8.57,8.57,175000.0
2012-04-12 11:20:00,8.57,8.58,8.57,8.58,55000.0,8.57,8.58,8.57,8.58,55000.0
2012-04-12 11:25:00,8.58,8.59,8.58,8.58,105000.0,8.58,8.59,8.58,8.58,105000.0
2012-04-12 11:30:00,8.58,8.58,8.57,8.57,150000.0,8.58,8.58,8.57,8.57,150000.0
2012-04-12 11:35:00,8.57,8.58,8.57,8.57,215000.0,8.57,8.58,8.57,8.57,215000.0
2012-04-12 11:40:00,8.57,8.57,8.57,8.57,875000.0,8.57,8.57,8.57,8.57,875000.0
2012-04-12 11:45:00,8.57,8.57,8.57,8.57,190000.0,8.57,8.57,8.57,8.57,190000.0
2012-04-12 11:50:00,8.57,8.58,8.57,8.57,710000.0,8.57,8.58,8.57,8.57,710000.0
2012-04-12 11:55:00,8.58,8.58,8.57,8.57,80000.0,8.58,8.58,8.57,8.57,80000.0
2012-04-12 12:00:00,8.57,8.58,8.57,8.57,205000.0,8.57,8.58,8.57,8.57,205000.0
2012-04-12 12:05:00,8.57,8.57,8.57,8.57,170000.0,8.57,8.57,8.57,8.57,170000.0
2012-04-12 12:10:00,8.57,8.57,8.57,8.57,75000.0,8.57,8.57,8.57,8.57,75000.0
2012-04-12 12:15:00,8.57,8.57,8.56,8.57,240000.0,8.57,8.57,8.56,8.57,240000.0
2012-04-12 12:20:00,8.56,8.57,8.56,8.56,95000.0,8.56,8.57,8.56,8.56,95000.0
2012-04-12 12:25:00,8.56,8.57,8.56,8.57,225000.0,8.56,8.57,8.56,8.57,225000.0
2012-04-12 12:30:00,8.57,8.58,8.57,8.57,145000.0,8.57,8.58,8.57,8.57,145000.0
2012-04-12 12:35:00,8.57,8.58,8.57,8.57,185000.0,8.57,8.58,8.57,8.57,185000.0
2012-04-12 12:40:00,8.57,8.58,8.57,8.57,615000.0,8.57,8.58,8.57,8.57,615000.0
2012-04-12 12:45:00,8.58,8.58,8.57,8.58,335000.0,8.58,8.58,8.57,8.58,335000.0
2012-04-12 12:50:00,8.58,8.59,8.58,8.58,85000.0,8.58,8.59,8.58,8.58,85000.0
2012-04-12 12:55:00,8.59,8.59,8.58,8.58,195000.0,8.59,8.59,8.58,8.58,195000.0
2012-04-12 13:00:00,8.59,8.59,8.58,8.58,110000.0,8.59,8.59,8.58,8.58,110000.0
2012-04-12 13:05:00,8.59,8.59,8.58,8.58,100000.0,8.59,8.59,8.58,8.58,100000.0
2012-04-12 13:10:00,8.59,8.59,8.59,8.59,195000.0,8.59,8.59,8.59,8.59,195000.0
2012-04-12 13:15:00,8.59,8.59,8.58,8.58,550000.0,8.59,8.59,8.58,8.58,550000.0
2012-04-12 13:20:00,8.58,8.58,8.58,8.58,120000.0,8.58,8.58,8.58,8.58,120000.0
2012-04-12 13:25:00,8.58,8.59,8.58,8.59,155000.0,8.58,8.59,8.58,8.59,155000.0
2012-04-12 13:30:00,8.59,8.59,8.59,8.59,200000.0,8.59,8.59,8.59,8.59,200000.0
2012-04-12 13:35:00,8.59,8.6,8.59,8.6,370000.0,8.59,8.6,8.59,8.6,370000.0
2012-04-12 13:40:00,8.6,8.6,8.59,8.6,170000.0,8.6,8.6,8.59,8.6,170000.0
2012-04-12 13:45:00,8.6,8.62,8.6,8.62,435000.0,8.6,8.62,8.6,8.62,435000.0
2012-04-12 13:50:00,8.62,8.62,8.6,8.62,850000.0,8.62,8.62,8.6,8.62,850000.0
2012-04-12 13:55:00,8.61,8.61,8.6,8.6,360000.0,8.61,8.61,8.6,8.6,360000.0
2012-04-12 14:00:00,8.6,8.61,8.6,8.61,170000.0,8.6,8.61,8.6,8.61,170000.0
2012-04-12 14:05:00,8.61,8.61,8.6,8.61,265000.0,8.61,8.61,8.6,8.61,265000.0
2012-04-12 14:10:00,8.61,8.61,8.61,8.61,175000.0,8.61,8.61,8.61,8.61,175000.0
2012-04-12 14:15:00,8.61,8.61,8.6,8.61,220000.0,8.61,8.61,8.6,8.61,220000.0
2012-04-12 14:20:00,8.61,8.62,8.61,8.62,345000.0,8.61,8.62,8.61,8.62,345000.0
2012-04-12 14:25:00,8.62,8.62,8.61,8.62,385000.0,8.62,8.62,8.61,8.62,385000.0
2012-04-12 14:30:00,8.62,8.62,8.62,8.62,410000.0,8.62,8.62,8.62,8.62,410000.0
2012-04-12 14:35:00,8.62,8.63,8.62,8.63,385000.0,8.62,8.63,8.62,8.63,385000.0
2012-04-12 14:40:00,8.63,8.64,8.63,8.64,515000.0,8.63,8.64,8.63,8.64,515000.0
2012-04-12 14:45:00,8.64,8.65,8.64,8.65,875000.0,8.64,8.65,8.64,8.65,875000.0
2012-04-12 14:50:00,8.65,8.66,8.65,8.66,445000.0,8.65,8.66,8.65,8.66,445000.0
2012-04-12 14:55:00,8.65,8.67,8.65,8.66,1040000.0,8.65,8.67,8.65,8.66,1040000.0
2012-04-12 15:00:00,8.66,8.67,8.66,8.66,755000.0,8.66,8.67,8.66,8.66,755000.0
2012-04-12 15:05:00,8.67,8.67,8.66,8.66,725000.0,8.67,8.67,8.66,8.66,725000.0
2012-04-12 15:10:00,8.66,8.67,8.66,8.66,260000.0,8.66,8.67,8.66,8.66,260000.0
2012-04-12 15:15:00,8.66,8.67,8.66,8.67,495000.0,8.66,8.67,8.66,8.67,495000.0
2012-04-12 15:20:00,8.67,8.67,8.66,8.66,250000.0,8.67,8.67,8.66,8.66,250000.0
2012-04-12 15:25:00,8.66,8.66,8.65,8.65,510000.0,8.66,8.66,8.65,8.65,510000.0
2012-04-12 15:30:00,8.65,8.66,8.65,8.66,845000.0,8.65,8.66,8.65,8.66,845000.0
2012-04-12 15:35:00,8.66,8.66,8.65,8.65,540000.0,8.66,8.66,8.65,8.65,540000.0
2012-04-12 15:40:00,8.65,8.65,8.64,8.65,505000.0,8.65,8.65,8.64,8.65,505000.0
2012-04-12 15:45:00,8.65,8.65,8.65,8.65,665000.0,8.65,8.65,8.65,8.65,665000.0
2012-04-12 15:50:00,8.65,8.66,8.65,8.66,1090000.0,8.65,8.66,8.65,8.66,1090000.0
2012-04-12 15:55:00,8.66,8.66,8.65,8.66,1120000.0,8.66,8.66,8.65,8.66,1120000.0
2012-04-13 09:30:00,8.68,8.72,8.65,8.7,1950000.0,8.68,8.72,8.65,8.7,1950000.0
2012-04-13 09:35:00,8.7,8.7,8.67,8.68,965000.0,8.7,8.7,8.67,8.68,965000.0
2012-04-13 09:40:00,8.69,8.72,8.68,8.71,980000.0,8.69,8.72,8.68,8.71,980000.0
2012-04-13 09:45:00,8.71,8.73,8.71,8.72,1060000.0,8.71,8.73,8.71,8.72,1060000.0
2012-04-13 09:50:00,8.71,8.73,8.71,8.72,615000.0,8.71,8.73,8.71,8.72,615000.0
2012-04-13 09:55:00,8.72,8.73,8.71,8.72,825000.0,8.72,8.73,8.71,8.72,825000.0
2012-04-13 10:00:00,8.71,8.72,8.7,8.7,805000.0,8.71,8.72,8.7,8.7,805000.0
2012-04-13 10:05:00,8.7,8.71,8.67,8.68,1015000.0,8.7,8.71,8.67,8.68,1015000.0
2012-04-13 10:10:00,8.68,8.7,8.67,8.69,545000.0,8.68,8.7,8.67,8.69,545000.0
2012-04-13 10:15:00,8.69,8.69,8.66,8.66,475000.0,8.69,8.69,8.66,8.66,475000.0
2012-04-13 10:20:00,8.66,8.66,8.63,8.63,695000.0,8.66,8.66,8.63,8.63,695000.0
2012-04-13 10:25:00,8.62,8.65,8.62,8.65,845000.0,8.62,8.65,8.62,8.65,845000.0
2012-04-13 10:30:00,8.65,8.65,8.62,8.63,570000.0,8.65,8.65,8.62,8.63,570000.0
2012-04-13 10:35:00,8.63,8.63,8.62,8.63,975000.0,8.63,8.63,8.62,8.63,975000.0
2012-04-13 10:40:00,8.63,8.63,8.6,8.61,485000.0,8.63,8.63,8.6,8.61,485000.0
2012-04-13 10:45:00,8.6,8.61,8.58,8.59,955000.0,8.6,8.61,8.58,8.59,955000.0
2012-04-13 10:50:00,8.59,8.61,8.58,8.61,680000.0,8.59,8.61,8.58,8.61,680000.0
2012-04-13 10:55:00,8.6,8.61,8.6,8.61,215000.0,8.6,8.61,8.6,8.61,215000.0
2012-04-13 11:00:00,8.61,8.64,8.61,8.63,465000.0,8.61,8.64,8.61,8.63,465000.0
2012-04-13 11:05:00,8.64,8.64,8.63,8.63,230000.0,8.64,8.64,8.63,8.63,230000.0
2012-04-13 11:10:00,8.63,8.63,8.61,8.61,480000.0,8.63,8.63,8.61,8.61,480000.0
2012-04-13 11:15:00,8.61,8.61,8.59,8.6,440000.0,8.61,8.61,8.59,8.6,440000.0
2012-04-13 11:20:00,8.6,8.61,8.59,8.61,405000.0,8.6,8.61,8.59,8.61,405000.0
2012-04-13 11:25:00,8.6,8.61,8.6,8.61,80000.0,8.6,8.61,8.6,8.61,80000.0
2012-04-13 11:30:00,8.61,8.63,8.61,8.63,510000.0,8.61,8.63,8.61,8.63,510000.0
2012-04-13 11:35:00,8.62,8.66,8.62,8.66,720000.0,8.62,8.66,8.62,8.66,720000.0
2012-04-13 11:40:00,8.66,8.68,8.66,8.67,615000.0,8.66,8.68,8.66,8.67,615000.0
2012-04-13 11:45:00,8.67,8.7,8.67,8.7,690000.0,8.67,8.7,8.67,8.7,690000.0
2012-04-13 11:50:00,8.69,8.7,8.68,8.7,340000.0,8.69,8.7,8.68,8.7,340000.0
2012-04-13 11:55:00,8.69,8.69,8.68,8.68,325000.0,8.69,8.69,8.68,8.68,325000.0
2012-04-13 12:00:00,8.68,8.69,8.67,8.67,355000.0,8.68,8.69,8.67,8.67,355000.0
2012-04-13 12:05:00,8.68,8.68,8.68,8.68,135000.0,8.68,8.68,8.68,8.68,135000.0
2012-04-13 12:10:00,8.67,8.68,8.66,8.68,405000.0,8.67,8.68,8.66,8.68,405000.0
2012-04-13 12:15:00,8.68,8.69,8.68,8.69,110000.0,8.68,8.69,8.68,8.69,110000.0
2012-04-13 12:20:00,8.69,8.69,8.69,8.69,45000.0,8.69,8.69,8.69,8.69,45000.0
2012-04-13 12:25:00,8.69,8.7,8.69,8.69,250000.0,8.69,8.7,8.69,8.69,250000.0
2012-04-13 12:30:00,8.69,8.71,8.69,8.7,535000.0,8.69,8.71,8.69,8.7,535000.0
2012-04-13 12:35:00,8.7,8.7,8.69,8.69,255000.0,8.7,8.7,8.69,8.69,255000.0
2012-04-13 12:40:00,8.7,8.71,8.7,8.71,215000.0,8.7,8.71,8.7,8.71,215000.0
2012-04-13 12:45:00,8.71,8.72,8.71,8.72,280000.0,8.71,8.72,8.71,8.72,280000.0
2012-04-13 12:50:00,8.72,8.73,8.72,8.72,275000.0,8.72,8.73,8.72,8.72,275000.0
2012-04-13 12:55:00,8.72,8.73,8.72,8.72,130000.0,8.72,8.73,8.72,8.72,130000.0
2012-04-13 13:00:00,8.72,8.73,8.71,8.73,475000.0,8.72,8.73,8.71,8.73,475000.0
2012-04-13 13:05:00,8.72,8.74,8.72,8.74,470000.0,8.72,8.74,8.72,8.74,470000.0
2012-04-13 13:10:00,8.74,8.75,8.74,8.74,770000.0,8.74,8.75,8.74,8.74,770000.0
2012-04-13 13:15:00,8.74,8.74,8.71,8.72,715000.0,8.74,8.74,8.71,8.72,715000.0
2012-04-13 13:20:00,8.72,8.73,8.71,8.72,330000.0,8.72,8.73,8.71,8.72,330000.0
2012-04-13 13:25:00,8.72,8.73,8.72,8.73,385000.0,8.72,8.73,8.72,8.73,385000.0
2012-04-13 13:30:00,8.73,8.74,8.73,8.74,50000.0,8.73,8.74,8.73,8.74,50000.0
2012-04-13 13:35:00,8.74,8.75,8.73,8.75,605000.0,8.74,8.75,8.73,8.75,605000.0
2012-04-13 13:40:00,8.75,8.75,8.74,8.74,595000.0,8.75,8.75,8.74,8.74,595000.0
2012-04-13 13:45:00,8.75,8.75,8.74,8.74,200000.0,8.75,8.75,8.74,8.74,200000.0
2012-04-13 13:50:00,8.74,8.74,8.73,8.74,325000.0,8.74,8.74,8.73,8.74,325000.0
2012-04-13 13:55:00,8.74,8.75,8.74,8.74,220000.0,8.74,8.75,8.74,8.74,220000.0
2012-04-13 14:00:00,8.74,8.75,8.74,8.74,315000.0,8.74,8.75,8.74,8.74,315000.0
2012-04-13 14:05:00,8.74,8.75,8.74,8.74,210000.0,8.74,8.75,8.74,8.74,210000.0
2012-04-13 14:10:00,8.75,8.75,8.74,8.74,115000.0,8.75,8.75,8.74,8.74,115000.0
2012-04-13 14:15:00,8.74,8.76,8.74,8.75,465000.0,8.74,8.76,8.74,8.75,465000.0
2012-04-13 14:20:00,8.75,8.77,8.75,8.77,545000.0,8.75,8.77,8.75,8.77,545000.0
2012-04-13 14:25:00,8.76,8.77,8.75,8.75,245000.0,8.76,8.77,8.75,8.75,245000.0
2012-04-13 14:30:00,8.75,8.78,8.75,8.78,350000.0,8.75,8.78,8.75,8.78,350000.0
2012-04-13 14:35:00,8.78,8.79,8.77,8.79,655000.0,8.78,8.79,8.77,8.79,655000.0
2012-04-13 14:40:00,8.79,8.79,8.78,8.78,480000.0,8.79,8.79,8.78,8.78,480000.0
2012-04-13 14:45:00,8.78,8.8,8.78,8.8,575000.0,8.78,8.8,8.78,8.8,575000.0
2012-04-13 14:50:00,8.79,8.81,8.79,8.81,575000.0,8.79,8.81,8.79,8.81,575000.0
2012-04-13 14:55:00,8.81,8.81,8.79,8.79,975000.0,8.81,8.81,8.79,8.79,975000.0
2012-04-13 15:00:00,8.79,8.8,8.79,8.8,710000.0,8.79,8.8,8.79,8.8,710000.0
2012-04-13 15:05:00,8.81,8.81,8.8,8.81,740000.0,8.81,8.81,8.8,8.81,740000.0
2012-04-13 15:10:00,8.81,8.82,8.81,8.82,800000.0,8.81,8.82,8.81,8.82,800000.0
2012-04-13 15:15:00,8.82,8.84,8.81,8.84,1065000.0,8.82,8.84,8.81,8.84,1065000.0
2012-04-13 15:20:00,8.84,8.85,8.83,8.84,1210000.0,8.84,8.85,8.83,8.84,1210000.0
2012-04-13 15:25:00,8.84,8.85,8.82,8.82,1210000.0,8.84,8.85,8.82,8.82,1210000.0
2012-04-13 15:30:00,8.82,8.82,8.81,8.82,745000.0,8.82,8.82,8.81,8.82,745000.0
2012-04-13 15:35:00,8.82,8.82,8.81,8.81,1075000.0,8.82,8.82,8.81,8.81,1075000.0
2012-04-13 15:40:00,8.82,8.83,8.81,8.82,920000.0,8.82,8.83,8.81,8.82,920000.0
2012-04-13 15:45:00,8.83,8.83,8.81,8.81,970000.0,8.83,8.83,8.81,8.81,970000.0
2012-04-13 15:50:00,8.81,8.82,8.81,8.81,830000.0,8.81,8.82,8.81,8.81,830000.0
2012-04-13 15:55:00,8.81,8.82,8.8,8.8,1485000.0,8.81,8.82,8.8,8.8,1485000.0
2012-04-16 09:30:00,8.79,8.84,8.76,8.8,1615000.0,8.79,8.84,8.76,8.8,1615000.0
2012-04-16 09:35:00,8.81,8.84,8.8,8.83,1335000.0,8.81,8.84,8.8,8.83,1335000.0
2012-04-16 09:40:00,8.82,8.83,8.77,8.77,940000.0,8.82,8.83,8.77,8.77,940000.0
2012-04-16 09:45:00,8.77,8.77,8.74,8.74,1965000.0,8.77,8.77,8.74,8.74,1965000.0
2012-04-16 09:50:00,8.74,8.74,8.66,8.66,1985000.0,8.74,8.74,8.66,8.66,1985000.0
2012-04-16 09:55:00,8.66,8.69,8.65,8.66,1560000.0,8.66,8.69,8.65,8.66,1560000.0
2012-04-16 10:00:00,8.66,8.69,8.58,8.63,3090000.0,8.66,8.69,8.58,8.63,3090000.0
2012-04-16 10:05:00,8.62,8.68,8.62,8.66,770000.0,8.62,8.68,8.62,8.66,770000.0
2012-04-16 10:10:00,8.66,8.67,8.64,8.64,605000.0,8.66,8.67,8.64,8.64,605000.0
2012-04-16 10:15:00,8.65,8.66,8.63,8.65,550000.0,8.65,8.66,8.63,8.65,550000.0
2012-04-16 10:20:00,8.65,8.66,8.63,8.65,470000.0,8.65,8.66,8.63,8.65,470000.0
2012-04-16 10:25:00,8.65,8.65,8.61,8.63,900000.0,8.65,8.65,8.61,8.63,900000.0
2012-04-16 10:30:00,8.62,8.66,8.61,8.65,445000.0,8.62,8.66,8.61,8.65,445000.0
2012-04-16 10:35:00,8.65,8.66,8.65,8.65,365000.0,8.65,8.66,8.65,8.65,365000.0
2012-04-16 10:40:00,8.65,8.68,8.65,8.67,960000.0,8.65,8.68,8.65,8.67,960000.0
2012-04-16 10:45:00,8.67,8.68,8.67,8.67,370000.0,8.67,8.68,8.67,8.67,370000.0
2012-04-16 10:50:00,8.68,8.68,8.64,8.64,390000.0,8.68,8.68,8.64,8.64,390000.0
2012-04-16 10:55:00,8.65,8.66,8.65,8.65,140000.0,8.65,8.66,8.65,8.65,140000.0
2012-04-16 11:00:00,8.65,8.68,8.65,8.67,215000.0,8.65,8.68,8.65,8.67,215000.0
2012-04-16 11:05:00,8.67,8.67,8.65,8.67,425000.0,8.67,8.67,8.65,8.67,425000.0
2012-04-16 11:10:00,8.67,8.7,8.67,8.68,595000.0,8.67,8.7,8.67,8.68,595000.0
2012-04-16 11:15:00,8.68,8.68,8.67,8.67,255000.0,8.68,8.68,8.67,8.67,255000.0
2012-04-16 11:20:00,8.67,8.7,8.67,8.7,230000.0,8.67,8.7,8.67,8.7,230000.0
2012-04-16 11:25:00,8.7,8.71,8.69,8.69,245000.0,8.7,8.71,8.69,8.69,245000.0
2012-04-16 11:30:00,8.69,8.69,8.66,8.66,775000.0,8.69,8.69,8.66,8.66,775000.0
2012-04-16 11:35:00,8.65,8.66,8.65,8.65,415000.0,8.65,8.66,8.65,8.65,415000.0
2012-04-16 11:40:00,8.66,8.67,8.64,8.65,385000.0,8.66,8.67,8.64,8.65,385000.0
2012-04-16 11:45:00,8.65,8.65,8.64,8.65,260000.0,8.65,8.65,8.64,8.65,260000.0
2012-04-16 11:50:00,8.65,8.66,8.63,8.63,480000.0,8.65,8.66,8.63,8.63,480000.0
2012-04-16 11:55:00,8.63,8.65,8.63,8.64,200000.0,8.63,8.65,8.63,8.64,200000.0
2012-04-16 12:00:00,8.65,8.67,8.65,8.67,435000.0,8.65,8.67,8.65,8.67,435000.0
2012-04-16 12:05:00,8.67,8.68,8.65,8.65,145000.0,8.67,8.68,8.65,8.65,145000.0
2012-04-16 12:10:00,8.65,8.66,8.65,8.65,60000.0,8.65,8.66,8.65,8.65,60000.0
2012-04-16 12:15:00,8.65,8.65,8.64,8.64,100000.0,8.65,8.65,8.64,8.64,100000.0
2012-04-16 12:20:00,8.65,8.65,8.62,8.63,165000.0,8.65,8.65,8.62,8.63,165000.0
2012-04-16 12:25:00,8.63,8.64,8.63,8.63,110000.0,8.63,8.64,8.63,8.63,110000.0
2012-04-16 12:30:00,8.63,8.64,8.63,8.63,150000.0,8.63,8.64,8.63,8.63,150000.0
2012-04-16 12:35:00,8.63,8.63,8.62,8.63,370000.0,8.63,8.63,8.62,8.63,370000.0
2012-04-16 12:40:00,8.63,8.65,8.63,8.65,285000.0,8.63,8.65,8.63,8.65,285000.0
2012-04-16 12:45:00,8.65,8.65,8.64,8.64,265000.0,8.65,8.65,8.64,8.64,265000.0
2012-04-16 12:50:00,8.65,8.65,8.63,8.63,230000.0,8.65,8.65,8.63,8.63,230000.0
2012-04-16 12:55:00,8.63,8.65,8.63,8.65,215000.0,8.63,8.65,8.63,8.65,215000.0
2012-04-16 13:00:00,8.65,8.66,8.64,8.64,270000.0,8.65,8.66,8.64,8.64,270000.0
2012-04-16 13:05:00,8.64,8.64,8.63,8.64,75000.0,8.64,8.64,8.63,8.64,75000.0
2012-04-16 13:10:00,8.65,8.66,8.64,8.65,510000.0,8.65,8.66,8.64,8.65,510000.0
2012-04-16 13:15:00,8.65,8.67,8.65,8.66,550000.0,8.65,8.67,8.65,8.66,550000.0
2012-04-16 13:20:00,8.67,8.67,8.65,8.66,170000.0,8.67,8.67,8.65,8.66,170000.0
2012-04-16 13:25:00,8.65,8.66,8.63,8.63,370000.0,8.65,8.66,8.63,8.63,370000.0
2012-04-16 13:30:00,8.63,8.64,8.63,8.64,245000.0,8.63,8.64,8.63,8.64,245000.0
2012-04-16 13:35:00,8.64,8.64,8.63,8.64,235000.0,8.64,8.64,8.63,8.64,235000.0
2012-04-16 13:40:00,8.64,8.67,8.64,8.66,335000.0,8.64,8.67,8.64,8.66,335000.0
2012-04-16 13:45:00,8.67,8.7,8.67,8.68,710000.0,8.67,8.7,8.67,8.68,710000.0
2012-04-16 13:50:00,8.68,8.68,8.66,8.66,270000.0,8.68,8.68,8.66,8.66,270000.0
2012-04-16 13:55:00,8.66,8.67,8.65,8.66,570000.0,8.66,8.67,8.65,8.66,570000.0
2012-04-16 14:00:00,8.67,8.67,8.66,8.67,290000.0,8.67,8.67,8.66,8.67,290000.0
2012-04-16 14:05:00,8.67,8.67,8.64,8.64,360000.0,8.67,8.67,8.64,8.64,360000.0
2012-04-16 14:10:00,8.64,8.65,8.64,8.65,140000.0,8.64,8.65,8.64,8.65,140000.0
2012-04-16 14:15:00,8.65,8.67,8.65,8.67,425000.0,8.65,8.67,8.65,8.67,425000.0
2012-04-16 14:20:00,8.67,8.68,8.67,8.67,65000.0,8.67,8.68,8.67,8.67,65000.0
2012-04-16 14:25:00,8.67,8.67,8.66,8.67,320000.0,8.67,8.67,8.66,8.67,320000.0
2012-04-16 14:30:00,8.67,8.68,8.66,8.68,305000.0,8.67,8.68,8.66,8.68,305000.0
2012-04-16 14:35:00,8.67,8.68,8.67,8.67,330000.0,8.67,8.68,8.67,8.67,330000.0
2012-04-16 14:40:00,8.66,8.67,8.66,8.66,260000.0,8.66,8.67,8.66,8.66,260000.0
2012-04-16 14:45:00,8.67,8.68,8.66,8.68,325000.0,8.67,8.68,8.66,8.68,325000.0
2012-04-16 14:50:00,8.68,8.71,8.68,8.71,465000.0,8.68,8.71,8.68,8.71,465000.0
2012-04-16 14:55:00,8.7,8.71,8.69,8.7,190000.0,8.7,8.71,8.69,8.7,190000.0
2012-04-16 15:00:00,8.7,8.71,8.67,8.67,655000.0,8.7,8.71,8.67,8.67,655000.0
2012-04-16 15:05:00,8.67,8.67,8.65,8.65,610000.0,8.67,8.67,8.65,8.65,610000.0
2012-04-16 15:10:00,8.66,8.67,8.65,8.67,620000.0,8.66,8.67,8.65,8.67,620000.0
2012-04-16 15:15:00,8.67,8.67,8.67,8.67,175000.0,8.67,8.67,8.67,8.67,175000.0
2012-04-16 15:20:00,8.68,8.68,8.66,8.67,445000.0,8.68,8.68,8.66,8.67,445000.0
2012-04-16 15:25:00,8.67,8.67,8.66,8.67,375000.0,8.67,8.67,8.66,8.67,375000.0
2012-04-16 15:30:00,8.67,8.67,8.66,8.66,475000.0,8.67,8.67,8.66,8.66,475000.0
2012-04-16 15:35:00,8.66,8.67,8.65,8.66,395000.0,8.66,8.67,8.65,8.66,395000.0
2012-04-16 15:40:00,8.66,8.66,8.65,8.66,305000.0,8.66,8.66,8.65,8.66,305000.0
2012-04-16 15:45:00,8.66,8.66,8.65,8.65,675000.0,8.66,8.66,8.65,8.65,675000.0
2012-04-16 15:50:00,8.65,8.65,8.63,8.63,570000.0,8.65,8.65,8.63,8.63,570000.0
2012-04-16 15:55:00,8.63,8.65,8.63,8.65,1120000.0,8.63,8.65,8.63,8.65,1120000.0
2012-04-17 09:30:00,8.7,8.7,8.63,8.63,1090000.0,8.7,8.7,8.63,8.63,1090000.0
2012-04-17 09:35:00,8.63,8.67,8.61,8.66,915000.0,8.63,8.67,8.61,8.66,915000.0
2012-04-17 09:40:00,8.66,8.7,8.66,8.68,550000.0,8.66,8.7,8.66,8.68,550000.0
2012-04-17 09:45:00,8.69,8.7,8.66,8.67,560000.0,8.69,8.7,8.66,8.67,560000.0
2012-04-17 09:50:00,8.67,8.68,8.61,8.63,925000.0,8.67,8.68,8.61,8.63,925000.0
2012-04-17 09:55:00,8.63,8.64,8.62,8.64,550000.0,8.63,8.64,8.62,8.64,550000.0
2012-04-17 10:00:00,8.64,8.68,8.6,8.61,885000.0,8.64,8.68,8.6,8.61,885000.0
2012-04-17 10:05:00,8.6,8.65,8.6,8.63,840000.0,8.6,8.65,8.6,8.63,840000.0
2012-04-17 10:10:00,8.64,8.66,8.63,8.65,425000.0,8.64,8.66,8.63,8.65,425000.0
2012-04-17 10:15:00,8.65,8.68,8.63,8.67,765000.0,8.65,8.68,8.63,8.67,765000.0
2012-04-17 10:20:00,8.67,8.67,8.65,8.66,325000.0,8.67,8.67,8.65,8.66,325000.0
2012-04-17 10:25:00,8.66,8.67,8.65,8.67,390000.0,8.66,8.67,8.65,8.67,390000.0
2012-04-17 10:30:00,8.66,8.67,8.65,8.65,295000.0,8.66,8.67,8.65,8.65,295000.0
2012-04-17 10:35:00,8.65,8.65,8.63,8.64,355000.0,8.65,8.65,8.63,8.64,355000.0
2012-04-17 10:40:00,8.64,8.66,8.63,8.65,360000.0,8.64,8.66,8.63,8.65,360000.0
2012-04-17 10:45:00,8.66,8.67,8.65,8.65,340000.0,8.66,8.67,8.65,8.65,340000.0
2012-04-17 10:50:00,8.64,8.65,8.63,8.64,325000.0,8.64,8.65,8.63,8.64,325000.0
2012-04-17 10:55:00,8.64,8.64,8.62,8.63,515000.0,8.64,8.64,8.62,8.63,515000.0
2012-04-17 11:00:00,8.62,8.67,8.62,8.65,635000.0,8.62,8.67,8.62,8.65,635000.0
2012-04-17 11:05:00,8.65,8.67,8.65,8.67,1030000.0,8.65,8.67,8.65,8.67,1030000.0
2012-04-17 11:10:00,8.67,8.7,8.66,8.68,1010000.0,8.67,8.7,8.66,8.68,1010000.0
2012-04-17 11:15:00,8.68,8.7,8.68,8.69,240000.0,8.68,8.7,8.68,8.69,240000.0
2012-04-17 11:20:00,8.68,8.69,8.68,8.69,275000.0,8.68,8.69,8.68,8.69,275000.0
2012-04-17 11:25:00,8.69,8.69,8.67,8.67,365000.0,8.69,8.69,8.67,8.67,365000.0
2012-04-17 11:30:00,8.67,8.68,8.67,8.68,75000.0,8.67,8.68,8.67,8.68,75000.0
2012-04-17 11:35:00,8.67,8.67,8.65,8.65,260000.0,8.67,8.67,8.65,8.65,260000.0
2012-04-17 11:40:00,8.66,8.66,8.66,8.66,105000.0,8.66,8.66,8.66,8.66,105000.0
2012-04-17 11:45:00,8.66,8.67,8.66,8.66,155000.0,8.66,8.67,8.66,8.66,155000.0
2012-04-17 11:50:00,8.66,8.66,8.65,8.65,115000.0,8.66,8.66,8.65,8.65,115000.0
2012-04-17 11:55:00,8.65,8.66,8.64,8.64,140000.0,8.65,8.66,8.64,8.64,140000.0
2012-04-17 12:00:00,8.64,8.65,8.64,8.65,165000.0,8.64,8.65,8.64,8.65,165000.0
2012-04-17 12:05:00,8.65,8.65,8.64,8.64,345000.0,8.65,8.65,8.64,8.64,345000.0
2012-04-17 12:10:00,8.64,8.65,8.64,8.65,190000.0,8.64,8.65,8.64,8.65,190000.0
2012-04-17 12:15:00,8.64,8.65,8.63,8.65,435000.0,8.64,8.65,8.63,8.65,435000.0
2012-04-17 12:20:00,8.64,8.65,8.63,8.63,230000.0,8.64,8.65,8.63,8.63,230000.0
2012-04-17 12:25:00,8.63,8.63,8.63,8.63,290000.0,8.63,8.63,8.63,8.63,290000.0
2012-04-17 12:30:00,8.63,8.63,8.62,8.62,475000.0,8.63,8.63,8.62,8.62,475000.0
2012-04-17 12:35:00,8.63,8.63,8.61,8.62,225000.0,8.63,8.63,8.61,8.62,225000.0
2012-04-17 12:40:00,8.62,8.62,8.59,8.6,665000.0,8.62,8.62,8.59,8.6,665000.0
2012-04-17 12:45:00,8.6,8.6,8.59,8.6,660000.0,8.6,8.6,8.59,8.6,660000.0
2012-04-17 12:50:00,8.6,8.6,8.59,8.6,285000.0,8.6,8.6,8.59,8.6,285000.0
2012-04-17 12:55:00,8.6,8.6,8.6,8.6,255000.0,8.6,8.6,8.6,8.6,255000.0
2012-04-17 13:00:00,8.6,8.6,8.59,8.6,395000.0,8.6,8.6,8.59,8.6,395000.0
2012-04-17 13:05:00,8.59,8.6,8.58,8.59,555000.0,8.59,8.6,8.58,8.59,555000.0
2012-04-17 13:10:00,8.6,8.61,8.6,8.61,540000.0,8.6,8.61,8.6,8.61,540000.0
2012-04-17 13:15:00,8.61,8.62,8.61,8.62,390000.0,8.61,8.62,8.61,8.62,390000.0
2012-04-17 13:20:00,8.62,8.62,8.61,8.62,115000.0,8.62,8.62,8.61,8.62,115000.0
2012-04-17 13:25:00,8.62,8.62,8.61,8.62,90000.0,8.62,8.62,8.61,8.62,90000.0
2012-04-17 13:30:00,8.62,8.62,8.61,8.62,260000.0,8.62,8.62,8.61,8.62,260000.0
2012-04-17 13:35:00,8.62,8.64,8.62,8.63,320000.0,8.62,8.64,8.62,8.63,320000.0
2012-04-17 13:40:00,8.64,8.65,8.63,8.64,285000.0,8.64,8.65,8.63,8.64,285000.0
2012-04-17 13:45:00,8.64,8.64,8.63,8.63,435000.0,8.64,8.64,8.63,8.63,435000.0
2012-04-17 13:50:00,8.63,8.64,8.63,8.63,295000.0,8.63,8.64,8.63,8.63,295000.0
2012-04-17 13:55:00,8.63,8.63,8.63,8.63,195000.0,8.63,8.63,8.63,8.63,195000.0
2012-04-17 14:00:00,8.63,8.64,8.63,8.64,145000.0,8.63,8.64,8.63,8.64,145000.0
2012-04-17 14:05:00,8.64,8.66,8.64,8.65,625000.0,8.64,8.66,8.64,8.65,625000.0
2012-04-17 14:10:00,8.65,8.65,8.65,8.65,265000.0,8.65,8.65,8.65,8.65,265000.0
2012-04-17 14:15:00,8.65,8.65,8.65,8.65,95000.0,8.65,8.65,8.65,8.65,95000.0
2012-04-17 14:20:00,8.65,8.67,8.65,8.67,285000.0,8.65,8.67,8.65,8.67,285000.0
2012-04-17 14:25:00,8.67,8.67,8.66,8.66,140000.0,8.67,8.67,8.66,8.66,140000.0
2012-04-17 14:30:00,8.66,8.67,8.66,8.66,265000.0,8.66,8.67,8.66,8.66,265000.0
2012-04-17 14:35:00,8.67,8.67,8.66,8.67,135000.0,8.67,8.67,8.66,8.67,135000.0
2012-04-17 14:40:00,8.67,8.67,8.66,8.66,180000.0,8.67,8.67,8.66,8.66,180000.0
2012-04-17 14:45:00,8.66,8.67,8.65,8.65,470000.0,8.66,8.67,8.65,8.65,470000.0
2012-04-17 14:50:00,8.65,8.67,8.65,8.66,120000.0,8.65,8.67,8.65,8.66,120000.0
2012-04-17 14:55:00,8.66,8.67,8.66,8.66,200000.0,8.66,8.67,8.66,8.66,200000.0
2012-04-17 15:00:00,8.66,8.67,8.66,8.67,205000.0,8.66,8.67,8.66,8.67,205000.0
2012-04-17 15:05:00,8.67,8.67,8.66,8.67,350000.0,8.67,8.67,8.66,8.67,350000.0
2012-04-17 15:10:00,8.67,8.67,8.66,8.66,420000.0,8.67,8.67,8.66,8.66,420000.0
2012-04-17 15:15:00,8.66,8.67,8.66,8.66,355000.0,8.66,8.67,8.66,8.66,355000.0
2012-04-17 15:20:00,8.65,8.66,8.65,8.66,520000.0,8.65,8.66,8.65,8.66,520000.0
2012-04-17 15:25:00,8.66,8.67,8.66,8.67,430000.0,8.66,8.67,8.66,8.67,430000.0
2012-04-17 15:30:00,8.67,8.67,8.66,8.66,185000.0,8.67,8.67,8.66,8.66,185000.0
2012-04-17 15:35:00,8.66,8.66,8.65,8.66,200000.0,8.66,8.66,8.65,8.66,200000.0
2012-04-17 15:40:00,8.66,8.66,8.65,8.66,360000.0,8.66,8.66,8.65,8.66,360000.0
2012-04-17 15:45:00,8.66,8.66,8.65,8.66,290000.0,8.66,8.66,8.65,8.66,290000.0
2012-04-17 15:50:00,8.66,8.68,8.66,8.66,515000.0,8.66,8.68,8.66,8.66,515000.0
2012-04-17 15:55:00,8.66,8.67,8.64,8.64,545000.0,8.66,8.67,8.64,8.64,545000.0
2012-04-18 09:30:00,8.65,8.75,8.64,8.71,1440000.0,8.65,8.75,8.64,8.71,1440000.0
2012-04-18 09:35:00,8.71,8.73,8.69,8.71,1145000.0,8.71,8.73,8.69,8.71,1145000.0
2012-04-18 09:40:00,8.71,8.74,8.71,8.73,690000.0,8.71,8.74,8.71,8.73,690000.0
2012-04-18 09:45:00,8.72,8.73,8.71,8.73,455000.0,8.72,8.73,8.71,8.73,455000.0
2012-04-18 09:50:00,8.72,8.73,8.71,8.72,475000.0,8.72,8.73,8.71,8.72,475000.0
2012-04-18 09:55:00,8.72,8.73,8.72,8.73,490000.0,8.72,8.73,8.72,8.73,490000.0
2012-04-18 10:00:00,8.73,8.74,8.73,8.74,370000.0,8.73,8.74,8.73,8.74,370000.0
2012-04-18 10:05:00,8.74,8.76,8.74,8.76,760000.0,8.74,8.76,8.74,8.76,760000.0
2012-04-18 10:10:00,8.76,8.79,8.76,8.79,680000.0,8.76,8.79,8.76,8.79,680000.0
2012-04-18 10:15:00,8.79,8.8,8.79,8.79,820000.0,8.79,8.8,8.79,8.79,820000.0
2012-04-18 10:20:00,8.79,8.79,8.76,8.77,350000.0,8.79,8.79,8.76,8.77,350000.0
2012-04-18 10:25:00,8.77,8.79,8.77,8.77,300000.0,8.77,8.79,8.77,8.77,300000.0
2012-04-18 10:30:00,8.78,8.79,8.77,8.79,240000.0,8.78,8.79,8.77,8.79,240000.0
2012-04-18 10:35:00,8.79,8.8,8.79,8.8,410000.0,8.79,8.8,8.79,8.8,410000.0
2012-04-18 10:40:00,8.8,8.8,8.77,8.77,320000.0,8.8,8.8,8.77,8.77,320000.0
2012-04-18 10:45:00,8.78,8.78,8.76,8.76,160000.0,8.78,8.78,8.76,8.76,160000.0
2012-04-18 10:50:00,8.77,8.78,8.77,8.77,75000.0,8.77,8.78,8.77,8.77,75000.0
2012-04-18 10:55:00,8.77,8.78,8.77,8.77,45000.0,8.77,8.78,8.77,8.77,45000.0
2012-04-18 11:00:00,8.76,8.77,8.76,8.77,235000.0,8.76,8.77,8.76,8.77,235000.0
2012-04-18 11:05:00,8.77,8.77,8.74,8.75,440000.0,8.77,8.77,8.74,8.75,440000.0
2012-04-18 11:10:00,8.75,8.76,8.74,8.74,150000.0,8.75,8.76,8.74,8.74,150000.0
2012-04-18 11:15:00,8.74,8.75,8.72,8.73,370000.0,8.74,8.75,8.72,8.73,370000.0
2012-04-18 11:20:00,8.73,8.74,8.73,8.73,280000.0,8.73,8.74,8.73,8.73,280000.0
2012-04-18 11:25:00,8.74,8.74,8.73,8.74,140000.0,8.74,8.74,8.73,8.74,140000.0
2012-04-18 11:30:00,8.74,8.75,8.73,8.74,85000.0,8.74,8.75,8.73,8.74,85000.0
2012-04-18 11:35:00,8.75,8.76,8.74,8.75,170000.0,8.75,8.76,8.74,8.75,170000.0
2012-04-18 11:40:00,8.75,8.75,8.74,8.75,60000.0,8.75,8.75,8.74,8.75,60000.0
2012-04-18 11:45:00,8.74,8.76,8.74,8.74,230000.0,8.74,8.76,8.74,8.74,230000.0
2012-04-18 11:50:00,8.75,8.75,8.73,8.74,180000.0,8.75,8.75,8.73,8.74,180000.0
2012-04-18 11:55:00,8.75,8.75,8.74,8.75,180000.0,8.75,8.75,8.74,8.75,180000.0
2012-04-18 12:00:00,8.75,8.75,8.73,8.74,160000.0,8.75,8.75,8.73,8.74,160000.0
2012-04-18 12:05:00,8.74,8.74,8.74,8.74,100000.0,8.74,8.74,8.74,8.74,100000.0
2012-04-18 12:10:00,8.74,8.74,8.73,8.74,255000.0,8.74,8.74,8.73,8.74,255000.0
2012-04-18 12:15:00,8.74,8.74,8.73,8.73,200000.0,8.74,8.74,8.73,8.73,200000.0
2012-04-18 12:20:00,8.73,8.74,8.73,8.73,135000.0,8.73,8.74,8.73,8.73,135000.0
2012-04-18 12:25:00,8.73,8.73,8.72,8.73,110000.0,8.73,8.73,8.72,8.73,110000.0
2012-04-18 12:30:00,8.73,8.75,8.73,8.75,205000.0,8.73,8.75,8.73,8.75,205000.0
2012-04-18 12:35:00,8.75,8.75,8.74,8.74,265000.0,8.75,8.75,8.74,8.74,265000.0
2012-04-18 12:40:00,8.74,8.75,8.73,8.75,90000.0,8.74,8.75,8.73,8.75,90000.0
2012-04-18 12:45:00,8.75,8.75,8.75,8.75,20000.0,8.75,8.75,8.75,8.75,20000.0
2012-04-18 12:50:00,8.75,8.76,8.75,8.75,30000.0,8.75,8.76,8.75,8.75,30000.0
2012-04-18 12:55:00,8.75,8.75,8.75,8.75,40000.0,8.75,8.75,8.75,8.75,40000.0
2012-04-18 13:00:00,8.75,8.77,8.75,8.77,125000.0,8.75,8.77,8.75,8.77,125000.0
2012-04-18 13:05:00,8.77,8.78,8.77,8.77,250000.0,8.77,8.78,8.77,8.77,250000.0
2012-04-18 13:10:00,8.77,8.77,8.77,8.77,215000.0,8.77,8.77,8.77,8.77,215000.0
2012-04-18 13:15:00,8.77,8.77,8.75,8.77,135000.0,8.77,8.77,8.75,8.77,135000.0
2012-04-18 13:20:00,8.77,8.78,8.77,8.77,350000.0,8.77,8.78,8.77,8.77,350000.0
2012-04-18 13:25:00,8.77,8.77,8.76,8.76,60000.0,8.77,8.77,8.76,8.76,60000.0
2012-04-18 13:30:00,8.76,8.77,8.75,8.76,95000.0,8.76,8.77,8.75,8.76,95000.0
2012-04-18 13:35:00,8.76,8.76,8.76,8.76,45000.0,8.76,8.76,8.76,8.76,45000.0
2012-04-18 13:40:00,8.75,8.77,8.75,8.76,380000.0,8.75,8.77,8.75,8.76,380000.0
2012-04-18 13:45:00,8.76,8.77,8.76,8.76,95000.0,8.76,8.77,8.76,8.76,95000.0
2012-04-18 13:50:00,8.76,8.77,8.76,8.77,115000.0,8.76,8.77,8.76,8.77,115000.0
2012-04-18 13:55:00,8.77,8.77,8.76,8.76,130000.0,8.77,8.77,8.76,8.76,130000.0
2012-04-18 14:00:00,8.76,8.78,8.76,8.78,150000.0,8.76,8.78,8.76,8.78,150000.0
2012-04-18 14:05:00,8.77,8.78,8.77,8.78,310000.0,8.77,8.78,8.77,8.78,310000.0
2012-04-18 14:10:00,8.78,8.79,8.78,8.79,90000.0,8.78,8.79,8.78,8.79,90000.0
2012-04-18 14:15:00,8.79,8.8,8.79,8.79,110000.0,8.79,8.8,8.79,8.79,110000.0
2012-04-18 14:20:00,8.79,8.82,8.79,8.81,705000.0,8.79,8.82,8.79,8.81,705000.0
2012-04-18 14:25:00,8.81,8.82,8.81,8.81,510000.0,8.81,8.82,8.81,8.81,510000.0
2012-04-18 14:30:00,8.81,8.81,8.81,8.81,270000.0,8.81,8.81,8.81,8.81,270000.0
2012-04-18 14:35:00,8.81,8.81,8.79,8.8,200000.0,8.81,8.81,8.79,8.8,200000.0
2012-04-18 14:40:00,8.79,8.79,8.78,8.79,70000.0,8.79,8.79,8.78,8.79,70000.0
2012-04-18 14:45:00,8.79,8.79,8.78,8.78,200000.0,8.79,8.79,8.78,8.78,200000.0
2012-04-18 14:50:00,8.79,8.8,8.79,8.8,445000.0,8.79,8.8,8.79,8.8,445000.0
2012-04-18 14:55:00,8.8,8.81,8.79,8.8,210000.0,8.8,8.81,8.79,8.8,210000.0
2012-04-18 15:00:00,8.8,8.8,8.78,8.8,435000.0,8.8,8.8,8.78,8.8,435000.0
2012-04-18 15:05:00,8.8,8.8,8.79,8.8,265000.0,8.8,8.8,8.79,8.8,265000.0
2012-04-18 15:10:00,8.79,8.8,8.79,8.8,160000.0,8.79,8.8,8.79,8.8,160000.0
2012-04-18 15:15:00,8.8,8.8,8.78,8.79,260000.0,8.8,8.8,8.78,8.79,260000.0
2012-04-18 15:20:00,8.79,8.8,8.79,8.79,300000.0,8.79,8.8,8.79,8.79,300000.0
2012-04-18 15:25:00,8.79,8.79,8.78,8.78,490000.0,8.79,8.79,8.78,8.78,490000.0
2012-04-18 15:30:00,8.78,8.79,8.78,8.78,465000.0,8.78,8.79,8.78,8.78,465000.0
2012-04-18 15:35:00,8.78,8.78,8.78,8.78,195000.0,8.78,8.78,8.78,8.78,195000.0
2012-04-18 15:40:00,8.78,8.78,8.77,8.78,415000.0,8.78,8.78,8.77,8.78,415000.0
2012-04-18 15:45:00,8.78,8.78,8.77,8.77,560000.0,8.78,8.78,8.77,8.77,560000.0
2012-04-18 15:50:00,8.77,8.77,8.76,8.76,640000.0,8.77,8.77,8.76,8.76,640000.0
2012-04-18 15:55:00,8.76,8.77,8.75,8.76,880000.0,8.76,8.77,8.75,8.76,880000.0
2012-04-19 09:30:00,8.78,8.79,8.72,8.76,715000.0,8.78,8.79,8.72,8.76,715000.0
2012-04-19 09:35:00,8.76,8.76,8.74,8.74,270000.0,8.76,8.76,8.74,8.74,270000.0
2012-04-19 09:40:00,8.74,8.75,8.72,8.74,610000.0,8.74,8.75,8.72,8.74,610000.0
2012-04-19 09:45:00,8.74,8.75,8.74,8.74,495000.0,8.74,8.75,8.74,8.74,495000.0
2012-04-19 09:50:00,8.74,8.75,8.74,8.74,450000.0,8.74,8.75,8.74,8.74,450000.0
2012-04-19 09:55:00,8.74,8.75,8.74,8.74,290000.0,8.74,8.75,8.74,8.74,290000.0
2012-04-19 10:00:00,8.74,8.75,8.68,8.68,855000.0,8.74,8.75,8.68,8.68,855000.0
2012-04-19 10:05:00,8.68,8.69,8.66,8.68,1030000.0,8.68,8.69,8.66,8.68,1030000.0
2012-04-19 10:10:00,8.68,8.73,8.67,8.71,955000.0,8.68,8.73,8.67,8.71,955000.0
2012-04-19 10:15:00,8.71,8.71,8.69,8.71,340000.0,8.71,8.71,8.69,8.71,340000.0
2012-04-19 10:20:00,8.71,8.72,8.7,8.71,180000.0,8.71,8.72,8.7,8.71,180000.0
2012-04-19 10:25:00,8.71,8.71,8.7,8.71,105000.0,8.71,8.71,8.7,8.71,105000.0
2012-04-19 10:30:00,8.71,8.73,8.7,8.73,355000.0,8.71,8.73,8.7,8.73,355000.0
2012-04-19 10:35:00,8.73,8.75,8.73,8.74,310000.0,8.73,8.75,8.73,8.74,310000.0
2012-04-19 10:40:00,8.75,8.75,8.72,8.73,380000.0,8.75,8.75,8.72,8.73,380000.0
2012-04-19 10:45:00,8.74,8.74,8.71,8.73,415000.0,8.74,8.74,8.71,8.73,415000.0
2012-04-19 10:50:00,8.73,8.73,8.71,8.71,220000.0,8.73,8.73,8.71,8.71,220000.0
2012-04-19 10:55:00,8.71,8.71,8.7,8.71,310000.0,8.71,8.71,8.7,8.71,310000.0
2012-04-19 11:00:00,8.71,8.71,8.7,8.71,90000.0,8.71,8.71,8.7,8.71,90000.0
2012-04-19 11:05:00,8.71,8.73,8.71,8.72,210000.0,8.71,8.73,8.71,8.72,210000.0
2012-04-19 11:10:00,8.73,8.73,8.72,8.72,120000.0,8.73,8.73,8.72,8.72,120000.0
2012-04-19 11:15:00,8.72,8.73,8.72,8.72,140000.0,8.72,8.73,8.72,8.72,140000.0
2012-04-19 11:20:00,8.73,8.73,8.71,8.71,130000.0,8.73,8.73,8.71,8.71,130000.0
2012-04-19 11:25:00,8.71,8.71,8.69,8.69,245000.0,8.71,8.71,8.69,8.69,245000.0
2012-04-19 11:30:00,8.69,8.69,8.66,8.66,730000.0,8.69,8.69,8.66,8.66,730000.0
2012-04-19 11:35:00,8.67,8.68,8.66,8.68,280000.0,8.67,8.68,8.66,8.68,280000.0
2012-04-19 11:40:00,8.68,8.68,8.67,8.67,205000.0,8.68,8.68,8.67,8.67,205000.0
2012-04-19 11:45:00,8.67,8.68,8.66,8.68,330000.0,8.67,8.68,8.66,8.68,330000.0
2012-04-19 11:50:00,8.68,8.69,8.68,8.68,305000.0,8.68,8.69,8.68,8.68,305000.0
2012-04-19 11:55:00,8.69,8.69,8.68,8.69,255000.0,8.69,8.69,8.68,8.69,255000.0
2012-04-19 12:00:00,8.69,8.69,8.67,8.68,245000.0,8.69,8.69,8.67,8.68,245000.0
2012-04-19 12:05:00,8.68,8.68,8.67,8.67,465000.0,8.68,8.68,8.67,8.67,465000.0
2012-04-19 12:10:00,8.67,8.68,8.67,8.68,295000.0,8.67,8.68,8.67,8.68,295000.0
2012-04-19 12:15:00,8.68,8.68,8.67,8.68,430000.0,8.68,8.68,8.67,8.68,430000.0
2012-04-19 12:20:00,8.68,8.68,8.67,8.67,525000.0,8.68,8.68,8.67,8.67,525000.0
2012-04-19 12:25:00,8.67,8.67,8.66,8.66,155000.0,8.67,8.67,8.66,8.66,155000.0
2012-04-19 12:30:00,8.66,8.67,8.66,8.66,735000.0,8.66,8.67,8.66,8.66,735000.0
2012-04-19 12:35:00,8.66,8.67,8.66,8.67,135000.0,8.66,8.67,8.66,8.67,135000.0
2012-04-19 12:40:00,8.67,8.67,8.66,8.66,95000.0,8.67,8.67,8.66,8.66,95000.0
2012-04-19 12:45:00,8.66,8.67,8.66,8.67,155000.0,8.66,8.67,8.66,8.67,155000.0
2012-04-19 12:50:00,8.67,8.69,8.67,8.68,255000.0,8.67,8.69,8.67,8.68,255000.0
2012-04-19 12:55:00,8.68,8.68,8.68,8.68,55000.0,8.68,8.68,8.68,8.68,55000.0
2012-04-19 13:00:00,8.67,8.68,8.67,8.68,140000.0,8.67,8.68,8.67,8.68,140000.0
2012-04-19 13:05:00,8.68,8.68,8.67,8.68,160000.0,8.68,8.68,8.67,8.68,160000.0
2012-04-19 13:10:00,8.68,8.69,8.67,8.67,335000.0,8.68,8.69,8.67,8.67,335000.0
2012-04-19 13:15:00,8.67,8.67,8.66,8.66,420000.0,8.67,8.67,8.66,8.66,420000.0
2012-04-19 13:20:00,8.66,8.67,8.66,8.66,400000.0,8.66,8.67,8.66,8.66,400000.0
2012-04-19 13:25:00,8.66,8.66,8.66,8.66,235000.0,8.66,8.66,8.66,8.66,235000.0
2012-04-19 13:30:00,8.65,8.67,8.65,8.66,200000.0,8.65,8.67,8.65,8.66,200000.0
2012-04-19 13:35:00,8.66,8.66,8.64,8.65,370000.0,8.66,8.66,8.64,8.65,370000.0
2012-04-19 13:40:00,8.65,8.65,8.64,8.65,125000.0,8.65,8.65,8.64,8.65,125000.0
2012-04-19 13:45:00,8.65,8.65,8.64,8.65,110000.0,8.65,8.65,8.64,8.65,110000.0
2012-04-19 13:50:00,8.64,8.65,8.64,8.64,250000.0,8.64,8.65,8.64,8.64,250000.0
2012-04-19 13:55:00,8.64,8.65,8.63,8.63,305000.0,8.64,8.65,8.63,8.63,305000.0
2012-04-19 14:00:00,8.63,8.64,8.63,8.64,395000.0,8.63,8.64,8.63,8.64,395000.0
2012-04-19 14:05:00,8.63,8.64,8.63,8.63,355000.0,8.63,8.64,8.63,8.63,355000.0
2012-04-19 14:10:00,8.63,8.63,8.62,8.62,345000.0,8.63,8.63,8.62,8.62,345000.0
2012-04-19 14:15:00,8.62,8.63,8.61,8.62,600000.0,8.62,8.63,8.61,8.62,600000.0
2012-04-19 14:20:00,8.62,8.63,8.61,8.63,475000.0,8.62,8.63,8.61,8.63,475000.0
2012-04-19 14:25:00,8.62,8.62,8.6,8.61,640000.0,8.62,8.62,8.6,8.61,640000.0
2012-04-19 14:30:00,8.61,8.62,8.6,8.61,385000.0,8.61,8.62,8.6,8.61,385000.0
2012-04-19 14:35:00,8.61,8.63,8.6,8.63,740000.0,8.61,8.63,8.6,8.63,740000.0
2012-04-19 14:40:00,8.63,8.64,8.62,8.63,325000.0,8.63,8.64,8.62,8.63,325000.0
2012-04-19 14:45:00,8.64,8.64,8.63,8.64,420000.0,8.64,8.64,8.63,8.64,420000.0
2012-04-19 14:50:00,8.64,8.64,8.63,8.63,320000.0,8.64,8.64,8.63,8.63,320000.0
2012-04-19 14:55:00,8.64,8.64,8.63,8.64,180000.0,8.64,8.64,8.63,8.64,180000.0
2012-04-19 15:00:00,8.64,8.65,8.64,8.65,315000.0,8.64,8.65,8.64,8.65,315000.0
2012-04-19 15:05:00,8.65,8.65,8.62,8.62,685000.0,8.65,8.65,8.62,8.62,685000.0
2012-04-19 15:10:00,8.62,8.63,8.61,8.62,555000.0,8.62,8.63,8.61,8.62,555000.0
2012-04-19 15:15:00,8.62,8.62,8.59,8.59,1910000.0,8.62,8.62,8.59,8.59,1910000.0
2012-04-19 15:20:00,8.59,8.59,8.57,8.58,795000.0,8.59,8.59,8.57,8.58,795000.0
2012-04-19 15:25:00,8.58,8.61,8.57,8.61,445000.0,8.58,8.61,8.57,8.61,445000.0
2012-04-19 15:30:00,8.6,8.61,8.59,8.6,725000.0,8.6,8.61,8.59,8.6,725000.0
2012-04-19 15:35:00,8.6,8.61,8.6,8.61,775000.0,8.6,8.61,8.6,8.61,775000.0
2012-04-19 15:40:00,8.61,8.61,8.6,8.6,705000.0,8.61,8.61,8.6,8.6,705000.0
2012-04-19 15:45:00,8.6,8.62,8.59,8.61,1380000.0,8.6,8.62,8.59,8.61,1380000.0
2012-04-19 15:50:00,8.61,8.62,8.59,8.61,1575000.0,8.61,8.62,8.59,8.61,1575000.0
2012-04-19 15:55:00,8.61,8.63,8.61,8.62,2220000.0,8.61,8.63,8.61,8.62,2220000.0
2012-04-20 09:30:00,8.59,8.61,8.5,8.57,6530000.0,8.59,8.61,8.5,8.57,6530000.0
2012-04-20 09:35:00,8.57,8.67,8.52,8.54,5135000.0,8.57,8.67,8.52,8.54,5135000.0
2012-04-20 09:40:00,8.54,8.55,8.48,8.5,4010000.0,8.54,8.55,8.48,8.5,4010000.0
2012-04-20 09:45:00,8.5,8.59,8.49,8.58,3140000.0,8.5,8.59,8.49,8.58,3140000.0
2012-04-20 09:50:00,8.58,8.67,8.58,8.59,2720000.0,8.58,8.67,8.58,8.59,2720000.0
2012-04-20 09:55:00,8.59,8.6,8.53,8.58,2030000.0,8.59,8.6,8.53,8.58,2030000.0
2012-04-20 10:00:00,8.59,8.6,8.56,8.57,1380000.0,8.59,8.6,8.56,8.57,1380000.0
2012-04-20 10:05:00,8.57,8.57,8.53,8.54,1345000.0,8.57,8.57,8.53,8.54,1345000.0
2012-04-20 10:10:00,8.55,8.56,8.51,8.52,1485000.0,8.55,8.56,8.51,8.52,1485000.0
2012-04-20 10:15:00,8.52,8.56,8.5,8.54,1455000.0,8.52,8.56,8.5,8.54,1455000.0
2012-04-20 10:20:00,8.54,8.56,8.53,8.53,455000.0,8.54,8.56,8.53,8.53,455000.0
2012-04-20 10:25:00,8.53,8.54,8.52,8.52,435000.0,8.53,8.54,8.52,8.52,435000.0
2012-04-20 10:30:00,8.53,8.54,8.51,8.52,995000.0,8.53,8.54,8.51,8.52,995000.0
2012-04-20 10:35:00,8.52,8.52,8.44,8.46,3780000.0,8.52,8.52,8.44,8.46,3780000.0
2012-04-20 10:40:00,8.46,8.51,8.45,8.49,1565000.0,8.46,8.51,8.45,8.49,1565000.0
2012-04-20 10:45:00,8.49,8.49,8.45,8.46,1750000.0,8.49,8.49,8.45,8.46,1750000.0
2012-04-20 10:50:00,8.47,8.54,8.45,8.53,1890000.0,8.47,8.54,8.45,8.53,1890000.0
2012-04-20 10:55:00,8.53,8.55,8.5,8.5,1300000.0,8.53,8.55,8.5,8.5,1300000.0
2012-04-20 11:00:00,8.5,8.51,8.45,8.45,1040000.0,8.5,8.51,8.45,8.45,1040000.0
2012-04-20 11:05:00,8.46,8.48,8.45,8.47,430000.0,8.46,8.48,8.45,8.47,430000.0
2012-04-20 11:10:00,8.47,8.49,8.47,8.49,430000.0,8.47,8.49,8.47,8.49,430000.0
2012-04-20 11:15:00,8.49,8.49,8.47,8.47,320000.0,8.49,8.49,8.47,8.47,320000.0
2012-04-20 11:20:00,8.48,8.48,8.47,8.47,430000.0,8.48,8.48,8.47,8.47,430000.0
2012-04-20 11:25:00,8.47,8.48,8.47,8.48,330000.0,8.47,8.48,8.47,8.48,330000.0
2012-04-20 11:30:00,8.48,8.48,8.46,8.46,630000.0,8.48,8.48,8.46,8.46,630000.0
2012-04-20 11:35:00,8.46,8.47,8.44,8.45,1435000.0,8.46,8.47,8.44,8.45,1435000.0
2012-04-20 11:40:00,8.45,8.45,8.43,8.43,1025000.0,8.45,8.45,8.43,8.43,1025000.0
2012-04-20 11:45:00,8.44,8.45,8.43,8.44,915000.0,8.44,8.45,8.43,8.44,915000.0
2012-04-20 11:50:00,8.44,8.46,8.43,8.44,800000.0,8.44,8.46,8.43,8.44,800000.0
2012-04-20 11:55:00,8.44,8.51,8.44,8.51,985000.0,8.44,8.51,8.44,8.51,985000.0
2012-04-20 12:00:00,8.5,8.53,8.49,8.5,1125000.0,8.5,8.53,8.49,8.5,1125000.0
2012-04-20 12:05:00,8.5,8.51,8.45,8.48,805000.0,8.5,8.51,8.45,8.48,805000.0
2012-04-20 12:10:00,8.48,8.5,8.48,8.49,270000.0,8.48,8.5,8.48,8.49,270000.0
2012-04-20 12:15:00,8.5,8.5,8.48,8.49,140000.0,8.5,8.5,8.48,8.49,140000.0
2012-04-20 12:20:00,8.49,8.49,8.48,8.48,85000.0,8.49,8.49,8.48,8.48,85000.0
2012-04-20 12:25:00,8.49,8.49,8.48,8.49,75000.0,8.49,8.49,8.48,8.49,75000.0
2012-04-20 12:30:00,8.49,8.49,8.47,8.47,300000.0,8.49,8.49,8.47,8.47,300000.0
2012-04-20 12:35:00,8.47,8.48,8.47,8.48,235000.0,8.47,8.48,8.47,8.48,235000.0
2012-04-20 12:40:00,8.49,8.49,8.48,8.48,280000.0,8.49,8.49,8.48,8.48,280000.0
2012-04-20 12:45:00,8.48,8.48,8.47,8.47,435000.0,8.48,8.48,8.47,8.47,435000.0
2012-04-20 12:50:00,8.47,8.47,8.46,8.47,410000.0,8.47,8.47,8.46,8.47,410000.0
2012-04-20 12:55:00,8.47,8.49,8.47,8.49,270000.0,8.47,8.49,8.47,8.49,270000.0
2012-04-20 13:00:00,8.49,8.49,8.48,8.48,145000.0,8.49,8.49,8.48,8.48,145000.0
2012-04-20 13:05:00,8.49,8.49,8.47,8.47,675000.0,8.49,8.49,8.47,8.47,675000.0
2012-04-20 13:10:00,8.47,8.48,8.47,8.47,270000.0,8.47,8.48,8.47,8.47,270000.0
2012-04-20 13:15:00,8.47,8.47,8.44,8.46,645000.0,8.47,8.47,8.44,8.46,645000.0
2012-04-20 13:20:00,8.45,8.48,8.45,8.47,470000.0,8.45,8.48,8.45,8.47,470000.0
2012-04-20 13:25:00,8.47,8.47,8.45,8.46,345000.0,8.47,8.47,8.45,8.46,345000.0
2012-04-20 13:30:00,8.46,8.46,8.44,8.44,985000.0,8.46,8.46,8.44,8.44,985000.0
2012-04-20 13:35:00,8.44,8.45,8.44,8.44,595000.0,8.44,8.45,8.44,8.44,595000.0
2012-04-20 13:40:00,8.44,8.46,8.44,8.45,750000.0,8.44,8.46,8.44,8.45,750000.0
2012-04-20 13:45:00,8.45,8.47,8.45,8.46,385000.0,8.45,8.47,8.45,8.46,385000.0
2012-04-20 13:50:00,8.46,8.47,8.44,8.44,935000.0,8.46,8.47,8.44,8.44,935000.0
2012-04-20 13:55:00,8.44,8.44,8.43,8.43,970000.0,8.44,8.44,8.43,8.43,970000.0
2012-04-20 14:00:00,8.43,8.43,8.41,8.42,1045000.0,8.43,8.43,8.41,8.42,1045000.0
2012-04-20 14:05:00,8.42,8.42,8.38,8.38,2570000.0,8.42,8.42,8.38,8.38,2570000.0
2012-04-20 14:10:00,8.38,8.38,8.35,8.36,2235000.0,8.38,8.38,8.35,8.36,2235000.0
2012-04-20 14:15:00,8.36,8.38,8.34,8.38,2305000.0,8.36,8.38,8.34,8.38,2305000.0
2012-04-20 14:20:00,8.37,8.38,8.34,8.35,1430000.0,8.37,8.38,8.34,8.35,1430000.0
2012-04-20 14:25:00,8.35,8.38,8.34,8.38,1195000.0,8.35,8.38,8.34,8.38,1195000.0
2012-04-20 14:30:00,8.37,8.4,8.37,8.39,395000.0,8.37,8.4,8.37,8.39,395000.0
2012-04-20 14:35:00,8.39,8.4,8.38,8.39,810000.0,8.39,8.4,8.38,8.39,810000.0
2012-04-20 14:40:00,8.38,8.39,8.37,8.38,540000.0,8.38,8.39,8.37,8.38,540000.0
2012-04-20 14:45:00,8.38,8.38,8.37,8.37,595000.0,8.38,8.38,8.37,8.37,595000.0
2012-04-20 14:50:00,8.37,8.37,8.37,8.37,550000.0,8.37,8.37,8.37,8.37,550000.0
2012-04-20 14:55:00,8.37,8.38,8.37,8.38,520000.0,8.37,8.38,8.37,8.38,520000.0
2012-04-20 15:00:00,8.39,8.4,8.38,8.38,1005000.0,8.39,8.4,8.38,8.38,1005000.0
2012-04-20 15:05:00,8.38,8.39,8.37,8.37,590000.0,8.38,8.39,8.37,8.37,590000.0
2012-04-20 15:10:00,8.37,8.37,8.36,8.36,1450000.0,8.37,8.37,8.36,8.36,1450000.0
2012-04-20 15:15:00,8.36,8.36,8.36,8.36,1155000.0,8.36,8.36,8.36,8.36,1155000.0
2012-04-20 15:20:00,8.36,8.37,8.35,8.35,1415000.0,8.36,8.37,8.35,8.35,1415000.0
2012-04-20 15:25:00,8.36,8.36,8.35,8.35,1130000.0,8.36,8.36,8.35,8.35,1130000.0
2012-04-20 15:30:00,8.35,8.36,8.34,8.35,1745000.0,8.35,8.36,8.34,8.35,1745000.0
2012-04-20 15:35:00,8.36,8.36,8.35,8.35,1645000.0,8.36,8.36,8.35,8.35,1645000.0
2012-04-20 15:40:00,8.35,8.35,8.32,8.35,2990000.0,8.35,8.35,8.32,8.35,2990000.0
2012-04-20 15:45:00,8.35,8.37,8.34,8.36,1760000.0,8.35,8.37,8.34,8.36,1760000.0
2012-04-20 15:50:00,8.36,8.36,8.35,8.35,2040000.0,8.36,8.36,8.35,8.35,2040000.0
2012-04-20 15:55:00,8.36,8.39,8.36,8.38,3490000.0,8.36,8.39,8.36,8.38,3490000.0
2012-04-23 09:30:00,8.28,8.3,8.25,8.25,3140000.0,8.28,8.3,8.25,8.25,3140000.0
2012-04-23 09:35:00,8.25,8.25,8.19,8.24,4270000.0,8.25,8.25,8.19,8.24,4270000.0
2012-04-23 09:40:00,8.24,8.26,8.23,8.26,1215000.0,8.24,8.26,8.23,8.26,1215000.0
2012-04-23 09:45:00,8.26,8.28,8.21,8.21,1745000.0,8.26,8.28,8.21,8.21,1745000.0
2012-04-23 09:50:00,8.21,8.23,8.21,8.22,810000.0,8.21,8.23,8.21,8.22,810000.0
2012-04-23 09:55:00,8.22,8.22,8.17,8.18,1690000.0,8.22,8.22,8.17,8.18,1690000.0
2012-04-23 10:00:00,8.19,8.19,8.17,8.18,735000.0,8.19,8.19,8.17,8.18,735000.0
2012-04-23 10:05:00,8.18,8.18,8.13,8.13,1900000.0,8.18,8.18,8.13,8.13,1900000.0
2012-04-23 10:10:00,8.13,8.19,8.13,8.19,1405000.0,8.13,8.19,8.13,8.19,1405000.0
2012-04-23 10:15:00,8.2,8.2,8.17,8.2,925000.0,8.2,8.2,8.17,8.2,925000.0
2012-04-23 10:20:00,8.2,8.29,8.19,8.27,2565000.0,8.2,8.29,8.19,8.27,2565000.0
2012-04-23 10:25:00,8.26,8.27,8.24,8.25,970000.0,8.26,8.27,8.24,8.25,970000.0
2012-04-23 10:30:00,8.25,8.27,8.23,8.26,945000.0,8.25,8.27,8.23,8.26,945000.0
2012-04-23 10:35:00,8.27,8.28,8.25,8.26,1540000.0,8.27,8.28,8.25,8.26,1540000.0
2012-04-23 10:40:00,8.26,8.27,8.21,8.21,835000.0,8.26,8.27,8.21,8.21,835000.0
2012-04-23 10:45:00,8.21,8.21,8.17,8.18,1180000.0,8.21,8.21,8.17,8.18,1180000.0
2012-04-23 10:50:00,8.18,8.21,8.17,8.2,1035000.0,8.18,8.21,8.17,8.2,1035000.0
2012-04-23 10:55:00,8.19,8.2,8.18,8.18,725000.0,8.19,8.2,8.18,8.18,725000.0
2012-04-23 11:00:00,8.18,8.19,8.16,8.16,1030000.0,8.18,8.19,8.16,8.16,1030000.0
2012-04-23 11:05:00,8.17,8.22,8.16,8.22,1000000.0,8.17,8.22,8.16,8.22,1000000.0
2012-04-23 11:10:00,8.22,8.22,8.2,8.2,350000.0,8.22,8.22,8.2,8.2,350000.0
2012-04-23 11:15:00,8.2,8.21,8.2,8.21,435000.0,8.2,8.21,8.2,8.21,435000.0
2012-04-23 11:20:00,8.21,8.21,8.18,8.18,835000.0,8.21,8.21,8.18,8.18,835000.0
2012-04-23 11:25:00,8.18,8.18,8.15,8.15,940000.0,8.18,8.18,8.15,8.15,940000.0
2012-04-23 11:30:00,8.16,8.18,8.15,8.18,770000.0,8.16,8.18,8.15,8.18,770000.0
2012-04-23 11:35:00,8.18,8.2,8.17,8.17,640000.0,8.18,8.2,8.17,8.17,640000.0
2012-04-23 11:40:00,8.17,8.18,8.16,8.16,670000.0,8.17,8.18,8.16,8.16,670000.0
2012-04-23 11:45:00,8.17,8.17,8.14,8.16,445000.0,8.17,8.17,8.14,8.16,445000.0
2012-04-23 11:50:00,8.16,8.16,8.15,8.16,280000.0,8.16,8.16,8.15,8.16,280000.0
2012-04-23 11:55:00,8.16,8.18,8.15,8.18,365000.0,8.16,8.18,8.15,8.18,365000.0
2012-04-23 12:00:00,8.19,8.2,8.18,8.19,410000.0,8.19,8.2,8.18,8.19,410000.0
2012-04-23 12:05:00,8.2,8.22,8.2,8.21,465000.0,8.2,8.22,8.2,8.21,465000.0
2012-04-23 12:10:00,8.21,8.24,8.21,8.24,915000.0,8.21,8.24,8.21,8.24,915000.0
2012-04-23 12:15:00,8.24,8.25,8.22,8.22,480000.0,8.24,8.25,8.22,8.22,480000.0
2012-04-23 12:20:00,8.22,8.23,8.21,8.23,340000.0,8.22,8.23,8.21,8.23,340000.0
2012-04-23 12:25:00,8.24,8.24,8.23,8.24,225000.0,8.24,8.24,8.23,8.24,225000.0
2012-04-23 12:30:00,8.24,8.26,8.23,8.25,565000.0,8.24,8.26,8.23,8.25,565000.0
2012-04-23 12:35:00,8.25,8.26,8.25,8.26,345000.0,8.25,8.26,8.25,8.26,345000.0
2012-04-23 12:40:00,8.26,8.26,8.23,8.24,550000.0,8.26,8.26,8.23,8.24,550000.0
2012-04-23 12:45:00,8.24,8.24,8.22,8.23,300000.0,8.24,8.24,8.22,8.23,300000.0
2012-04-23 12:50:00,8.23,8.24,8.23,8.24,95000.0,8.23,8.24,8.23,8.24,95000.0
2012-04-23 12:55:00,8.24,8.25,8.24,8.25,205000.0,8.24,8.25,8.24,8.25,205000.0
2012-04-23 13:00:00,8.25,8.25,8.23,8.23,270000.0,8.25,8.25,8.23,8.23,270000.0
2012-04-23 13:05:00,8.24,8.25,8.23,8.25,125000.0,8.24,8.25,8.23,8.25,125000.0
2012-04-23 13:10:00,8.24,8.25,8.24,8.25,85000.0,8.24,8.25,8.24,8.25,85000.0
2012-04-23 13:15:00,8.25,8.26,8.25,8.26,335000.0,8.25,8.26,8.25,8.26,335000.0
2012-04-23 13:20:00,8.26,8.26,8.24,8.24,315000.0,8.26,8.26,8.24,8.24,315000.0
2012-04-23 13:25:00,8.25,8.25,8.24,8.24,165000.0,8.25,8.25,8.24,8.24,165000.0
2012-04-23 13:30:00,8.24,8.25,8.24,8.25,185000.0,8.24,8.25,8.24,8.25,185000.0
2012-04-23 13:35:00,8.24,8.25,8.24,8.24,400000.0,8.24,8.25,8.24,8.24,400000.0
2012-04-23 13:40:00,8.25,8.25,8.23,8.24,370000.0,8.25,8.25,8.23,8.24,370000.0
2012-04-23 13:45:00,8.24,8.24,8.21,8.22,290000.0,8.24,8.24,8.21,8.22,290000.0
2012-04-23 13:50:00,8.22,8.23,8.21,8.22,310000.0,8.22,8.23,8.21,8.22,310000.0
2012-04-23 13:55:00,8.22,8.25,8.22,8.24,1030000.0,8.22,8.25,8.22,8.24,1030000.0
2012-04-23 14:00:00,8.24,8.26,8.24,8.25,550000.0,8.24,8.26,8.24,8.25,550000.0
2012-04-23 14:05:00,8.25,8.26,8.24,8.26,410000.0,8.25,8.26,8.24,8.26,410000.0
2012-04-23 14:10:00,8.25,8.3,8.25,8.28,880000.0,8.25,8.3,8.25,8.28,880000.0
2012-04-23 14:15:00,8.29,8.29,8.27,8.28,460000.0,8.29,8.29,8.27,8.28,460000.0
2012-04-23 14:20:00,8.29,8.32,8.29,8.29,665000.0,8.29,8.32,8.29,8.29,665000.0
2012-04-23 14:25:00,8.29,8.31,8.29,8.31,410000.0,8.29,8.31,8.29,8.31,410000.0
2012-04-23 14:30:00,8.31,8.34,8.31,8.34,1000000.0,8.31,8.34,8.31,8.34,1000000.0
2012-04-23 14:35:00,8.34,8.34,8.32,8.32,640000.0,8.34,8.34,8.32,8.32,640000.0
2012-04-23 14:40:00,8.32,8.32,8.29,8.29,245000.0,8.32,8.32,8.29,8.29,245000.0
2012-04-23 14:45:00,8.3,8.31,8.29,8.3,460000.0,8.3,8.31,8.29,8.3,460000.0
2012-04-23 14:50:00,8.29,8.31,8.29,8.3,460000.0,8.29,8.31,8.29,8.3,460000.0
2012-04-23 14:55:00,8.3,8.31,8.3,8.3,135000.0,8.3,8.31,8.3,8.3,135000.0
2012-04-23 15:00:00,8.3,8.3,8.29,8.3,490000.0,8.3,8.3,8.29,8.3,490000.0
2012-04-23 15:05:00,8.3,8.31,8.29,8.3,1195000.0,8.3,8.31,8.29,8.3,1195000.0
2012-04-23 15:10:00,8.3,8.31,8.3,8.31,330000.0,8.3,8.31,8.3,8.31,330000.0
2012-04-23 15:15:00,8.31,8.33,8.31,8.33,490000.0,8.31,8.33,8.31,8.33,490000.0
2012-04-23 15:20:00,8.33,8.33,8.32,8.32,230000.0,8.33,8.33,8.32,8.32,230000.0
2012-04-23 15:25:00,8.32,8.33,8.31,8.32,705000.0,8.32,8.33,8.31,8.32,705000.0
2012-04-23 15:30:00,8.32,8.33,8.32,8.32,390000.0,8.32,8.33,8.32,8.32,390000.0
2012-04-23 15:35:00,8.32,8.33,8.32,8.33,375000.0,8.32,8.33,8.32,8.33,375000.0
2012-04-23 15:40:00,8.33,8.33,8.33,8.33,380000.0,8.33,8.33,8.33,8.33,380000.0
2012-04-23 15:45:00,8.33,8.33,8.31,8.32,1080000.0,8.33,8.33,8.31,8.32,1080000.0
2012-04-23 15:50:00,8.33,8.33,8.31,8.32,1330000.0,8.33,8.33,8.31,8.32,1330000.0
2012-04-23 15:55:00,8.32,8.35,8.32,8.34,4260000.0,8.32,8.35,8.32,8.34,4260000.0
2012-04-24 09:30:00,8.24,8.28,8.23,8.24,2360000.0,8.24,8.28,8.23,8.24,2360000.0
2012-04-24 09:35:00,8.24,8.26,8.22,8.24,2150000.0,8.24,8.26,8.22,8.24,2150000.0
2012-04-24 09:40:00,8.24,8.24,8.18,8.19,2325000.0,8.24,8.24,8.18,8.19,2325000.0
2012-04-24 09:45:00,8.2,8.23,8.18,8.23,1715000.0,8.2,8.23,8.18,8.23,1715000.0
2012-04-24 09:50:00,8.22,8.23,8.21,8.21,780000.0,8.22,8.23,8.21,8.21,780000.0
2012-04-24 09:55:00,8.22,8.22,8.21,8.21,830000.0,8.22,8.22,8.21,8.21,830000.0
2012-04-24 10:00:00,8.21,8.24,8.21,8.24,1020000.0,8.21,8.24,8.21,8.24,1020000.0
2012-04-24 10:05:00,8.24,8.28,8.23,8.23,1410000.0,8.24,8.28,8.23,8.23,1410000.0
2012-04-24 10:10:00,8.23,8.24,8.22,8.22,410000.0,8.23,8.24,8.22,8.22,410000.0
2012-04-24 10:15:00,8.22,8.23,8.22,8.23,510000.0,8.22,8.23,8.22,8.23,510000.0
2012-04-24 10:20:00,8.23,8.23,8.21,8.21,695000.0,8.23,8.23,8.21,8.21,695000.0
2012-04-24 10:25:00,8.21,8.21,8.19,8.21,1255000.0,8.21,8.21,8.19,8.21,1255000.0
2012-04-24 10:30:00,8.21,8.25,8.21,8.25,680000.0,8.21,8.25,8.21,8.25,680000.0
2012-04-24 10:35:00,8.25,8.25,8.23,8.23,320000.0,8.25,8.25,8.23,8.23,320000.0
2012-04-24 10:40:00,8.23,8.23,8.21,8.21,435000.0,8.23,8.23,8.21,8.21,435000.0
2012-04-24 10:45:00,8.22,8.22,8.22,8.22,125000.0,8.22,8.22,8.22,8.22,125000.0
2012-04-24 10:50:00,8.21,8.22,8.2,8.21,440000.0,8.21,8.22,8.2,8.21,440000.0
2012-04-24 10:55:00,8.21,8.22,8.21,8.21,185000.0,8.21,8.22,8.21,8.21,185000.0
2012-04-24 11:00:00,8.21,8.22,8.21,8.21,370000.0,8.21,8.22,8.21,8.21,370000.0
2012-04-24 11:05:00,8.21,8.22,8.2,8.22,430000.0,8.21,8.22,8.2,8.22,430000.0
2012-04-24 11:10:00,8.21,8.24,8.21,8.24,265000.0,8.21,8.24,8.21,8.24,265000.0
2012-04-24 11:15:00,8.24,8.25,8.23,8.23,480000.0,8.24,8.25,8.23,8.23,480000.0
2012-04-24 11:20:00,8.24,8.25,8.23,8.24,200000.0,8.24,8.25,8.23,8.24,200000.0
2012-04-24 11:25:00,8.24,8.24,8.21,8.22,375000.0,8.24,8.24,8.21,8.22,375000.0
2012-04-24 11:30:00,8.22,8.22,8.21,8.21,200000.0,8.22,8.22,8.21,8.21,200000.0
2012-04-24 11:35:00,8.21,8.21,8.21,8.21,260000.0,8.21,8.21,8.21,8.21,260000.0
2012-04-24 11:40:00,8.21,8.21,8.19,8.2,425000.0,8.21,8.21,8.19,8.2,425000.0
2012-04-24 11:45:00,8.2,8.21,8.2,8.2,255000.0,8.2,8.21,8.2,8.2,255000.0
2012-04-24 11:50:00,8.2,8.23,8.2,8.22,220000.0,8.2,8.23,8.2,8.22,220000.0
2012-04-24 11:55:00,8.22,8.23,8.2,8.21,340000.0,8.22,8.23,8.2,8.21,340000.0
2012-04-24 12:00:00,8.2,8.21,8.19,8.2,585000.0,8.2,8.21,8.19,8.2,585000.0
2012-04-24 12:05:00,8.2,8.2,8.19,8.19,420000.0,8.2,8.2,8.19,8.19,420000.0
2012-04-24 12:10:00,8.19,8.19,8.17,8.17,650000.0,8.19,8.19,8.17,8.17,650000.0
2012-04-24 12:15:00,8.17,8.17,8.15,8.15,975000.0,8.17,8.17,8.15,8.15,975000.0
2012-04-24 12:20:00,8.15,8.16,8.15,8.15,405000.0,8.15,8.16,8.15,8.15,405000.0
2012-04-24 12:25:00,8.16,8.16,8.14,8.15,265000.0,8.16,8.16,8.14,8.15,265000.0
2012-04-24 12:30:00,8.15,8.15,8.13,8.13,475000.0,8.15,8.15,8.13,8.13,475000.0
2012-04-24 12:35:00,8.13,8.13,8.09,8.09,1795000.0,8.13,8.13,8.09,8.09,1795000.0
2012-04-24 12:40:00,8.1,8.14,8.07,8.12,1435000.0,8.1,8.14,8.07,8.12,1435000.0
2012-04-24 12:45:00,8.12,8.12,8.11,8.12,335000.0,8.12,8.12,8.11,8.12,335000.0
2012-04-24 12:50:00,8.12,8.12,8.09,8.09,545000.0,8.12,8.12,8.09,8.09,545000.0
2012-04-24 12:55:00,8.09,8.1,8.07,8.07,870000.0,8.09,8.1,8.07,8.07,870000.0
2012-04-24 13:00:00,8.07,8.08,8.05,8.08,1855000.0,8.07,8.08,8.05,8.08,1855000.0
2012-04-24 13:05:00,8.08,8.08,8.07,8.07,415000.0,8.08,8.08,8.07,8.07,415000.0
2012-04-24 13:10:00,8.08,8.08,8.06,8.07,670000.0,8.08,8.08,8.06,8.07,670000.0
2012-04-24 13:15:00,8.07,8.08,8.06,8.07,140000.0,8.07,8.08,8.06,8.07,140000.0
2012-04-24 13:20:00,8.07,8.11,8.07,8.1,500000.0,8.07,8.11,8.07,8.1,500000.0
2012-04-24 13:25:00,8.1,8.11,8.06,8.07,855000.0,8.1,8.11,8.06,8.07,855000.0
2012-04-24 13:30:00,8.07,8.08,8.07,8.08,815000.0,8.07,8.08,8.07,8.08,815000.0
2012-04-24 13:35:00,8.08,8.08,8.06,8.06,600000.0,8.08,8.08,8.06,8.06,600000.0
2012-04-24 13:40:00,8.06,8.06,8.05,8.05,625000.0,8.06,8.06,8.05,8.05,625000.0
2012-04-24 13:45:00,8.05,8.06,8.02,8.04,1360000.0,8.05,8.06,8.02,8.04,1360000.0
2012-04-24 13:50:00,8.04,8.06,8.04,8.04,780000.0,8.04,8.06,8.04,8.04,780000.0
2012-04-24 13:55:00,8.04,8.04,8.04,8.04,805000.0,8.04,8.04,8.04,8.04,805000.0
2012-04-24 14:00:00,8.04,8.04,8.04,8.04,455000.0,8.04,8.04,8.04,8.04,455000.0
2012-04-24 14:05:00,8.04,8.08,8.04,8.07,960000.0,8.04,8.08,8.04,8.07,960000.0
2012-04-24 14:10:00,8.07,8.08,8.06,8.08,715000.0,8.07,8.08,8.06,8.08,715000.0
2012-04-24 14:15:00,8.09,8.09,8.08,8.09,600000.0,8.09,8.09,8.08,8.09,600000.0
2012-04-24 14:20:00,8.08,8.09,8.07,8.08,345000.0,8.08,8.09,8.07,8.08,345000.0
2012-04-24 14:25:00,8.07,8.07,8.05,8.06,395000.0,8.07,8.07,8.05,8.06,395000.0
2012-04-24 14:30:00,8.05,8.06,8.05,8.06,255000.0,8.05,8.06,8.05,8.06,255000.0
2012-04-24 14:35:00,8.06,8.09,8.05,8.09,490000.0,8.06,8.09,8.05,8.09,490000.0
2012-04-24 14:40:00,8.09,8.09,8.07,8.07,275000.0,8.09,8.09,8.07,8.07,275000.0
2012-04-24 14:45:00,8.07,8.08,8.05,8.08,480000.0,8.07,8.08,8.05,8.08,480000.0
2012-04-24 14:50:00,8.08,8.08,8.05,8.06,375000.0,8.08,8.08,8.05,8.06,375000.0
2012-04-24 14:55:00,8.06,8.07,8.06,8.06,250000.0,8.06,8.07,8.06,8.06,250000.0
2012-04-24 15:00:00,8.07,8.08,8.05,8.05,700000.0,8.07,8.08,8.05,8.05,700000.0
2012-04-24 15:05:00,8.05,8.06,8.03,8.05,780000.0,8.05,8.06,8.03,8.05,780000.0
2012-04-24 15:10:00,8.06,8.06,8.06,8.06,705000.0,8.06,8.06,8.06,8.06,705000.0
2012-04-24 15:15:00,8.06,8.06,8.05,8.05,575000.0,8.06,8.06,8.05,8.05,575000.0
2012-04-24 15:20:00,8.05,8.08,8.05,8.07,1245000.0,8.05,8.08,8.05,8.07,1245000.0
2012-04-24 15:25:00,8.06,8.07,8.04,8.05,755000.0,8.06,8.07,8.04,8.05,755000.0
2012-04-24 15:30:00,8.05,8.05,8.03,8.04,1170000.0,8.05,8.05,8.03,8.04,1170000.0
2012-04-24 15:35:00,8.03,8.05,8.03,8.03,640000.0,8.03,8.05,8.03,8.03,640000.0
2012-04-24 15:40:00,8.03,8.06,8.03,8.04,715000.0,8.03,8.06,8.03,8.04,715000.0
2012-04-24 15:45:00,8.05,8.07,8.04,8.06,740000.0,8.05,8.07,8.04,8.06,740000.0
2012-04-24 15:50:00,8.05,8.06,8.05,8.05,1085000.0,8.05,8.06,8.05,8.05,1085000.0
2012-04-24 15:55:00,8.05,8.08,8.05,8.06,2250000.0,8.05,8.08,8.05,8.06,2250000.0
2012-04-25 09:30:00,8.11,8.17,8.1,8.12,1780000.0,8.11,8.17,8.1,8.12,1780000.0
2012-04-25 09:35:00,8.12,8.13,8.1,8.13,460000.0,8.12,8.13,8.1,8.13,460000.0
2012-04-25 09:40:00,8.13,8.19,8.13,8.18,1175000.0,8.13,8.19,8.13,8.18,1175000.0
2012-04-25 09:45:00,8.18,8.2,8.18,8.2,505000.0,8.18,8.2,8.18,8.2,505000.0
2012-04-25 09:50:00,8.2,8.23,8.2,8.21,1300000.0,8.2,8.23,8.2,8.21,1300000.0
2012-04-25 09:55:00,8.21,8.25,8.21,8.24,995000.0,8.21,8.25,8.21,8.24,995000.0
2012-04-25 10:00:00,8.24,8.25,8.21,8.22,950000.0,8.24,8.25,8.21,8.22,950000.0
2012-04-25 10:05:00,8.22,8.23,8.21,8.23,625000.0,8.22,8.23,8.21,8.23,625000.0
2012-04-25 10:10:00,8.23,8.24,8.22,8.23,540000.0,8.23,8.24,8.22,8.23,540000.0
2012-04-25 10:15:00,8.23,8.23,8.21,8.21,445000.0,8.23,8.23,8.21,8.21,445000.0
2012-04-25 10:20:00,8.22,8.23,8.21,8.22,770000.0,8.22,8.23,8.21,8.22,770000.0
2012-04-25 10:25:00,8.22,8.24,8.21,8.22,355000.0,8.22,8.24,8.21,8.22,355000.0
2012-04-25 10:30:00,8.22,8.23,8.21,8.22,360000.0,8.22,8.23,8.21,8.22,360000.0
2012-04-25 10:35:00,8.23,8.24,8.22,8.23,395000.0,8.23,8.24,8.22,8.23,395000.0
2012-04-25 10:40:00,8.23,8.24,8.22,8.23,445000.0,8.23,8.24,8.22,8.23,445000.0
2012-04-25 10:45:00,8.22,8.22,8.2,8.2,325000.0,8.22,8.22,8.2,8.2,325000.0
2012-04-25 10:50:00,8.2,8.2,8.19,8.2,475000.0,8.2,8.2,8.19,8.2,475000.0
2012-04-25 10:55:00,8.19,8.21,8.19,8.21,295000.0,8.19,8.21,8.19,8.21,295000.0
2012-04-25 11:00:00,8.22,8.22,8.21,8.22,305000.0,8.22,8.22,8.21,8.22,305000.0
2012-04-25 11:05:00,8.22,8.23,8.2,8.2,585000.0,8.22,8.23,8.2,8.2,585000.0
2012-04-25 11:10:00,8.19,8.19,8.18,8.18,290000.0,8.19,8.19,8.18,8.18,290000.0
2012-04-25 11:15:00,8.18,8.19,8.17,8.19,280000.0,8.18,8.19,8.17,8.19,280000.0
2012-04-25 11:20:00,8.19,8.19,8.18,8.18,175000.0,8.19,8.19,8.18,8.18,175000.0
2012-04-25 11:25:00,8.19,8.2,8.18,8.2,115000.0,8.19,8.2,8.18,8.2,115000.0
2012-04-25 11:30:00,8.19,8.19,8.17,8.18,115000.0,8.19,8.19,8.17,8.18,115000.0
2012-04-25 11:35:00,8.18,8.2,8.18,8.19,250000.0,8.18,8.2,8.18,8.19,250000.0
2012-04-25 11:40:00,8.19,8.19,8.18,8.18,135000.0,8.19,8.19,8.18,8.18,135000.0
2012-04-25 11:45:00,8.18,8.18,8.17,8.17,120000.0,8.18,8.18,8.17,8.17,120000.0
2012-04-25 11:50:00,8.17,8.19,8.17,8.19,265000.0,8.17,8.19,8.17,8.19,265000.0
2012-04-25 11:55:00,8.19,8.2,8.19,8.2,130000.0,8.19,8.2,8.19,8.2,130000.0
2012-04-25 12:00:00,8.2,8.2,8.18,8.19,535000.0,8.2,8.2,8.18,8.19,535000.0
2012-04-25 12:05:00,8.19,8.2,8.19,8.2,115000.0,8.19,8.2,8.19,8.2,115000.0
2012-04-25 12:10:00,8.2,8.22,8.19,8.22,95000.0,8.2,8.22,8.19,8.22,95000.0
2012-04-25 12:15:00,8.22,8.22,8.21,8.21,130000.0,8.22,8.22,8.21,8.21,130000.0
2012-04-25 12:20:00,8.21,8.21,8.2,8.2,220000.0,8.21,8.21,8.2,8.2,220000.0
2012-04-25 12:25:00,8.2,8.22,8.2,8.22,110000.0,8.2,8.22,8.2,8.22,110000.0
2012-04-25 12:30:00,8.21,8.21,8.2,8.2,180000.0,8.21,8.21,8.2,8.2,180000.0
2012-04-25 12:35:00,8.2,8.2,8.19,8.2,60000.0,8.2,8.2,8.19,8.2,60000.0
2012-04-25 12:40:00,8.2,8.22,8.2,8.21,580000.0,8.2,8.22,8.2,8.21,580000.0
2012-04-25 12:45:00,8.21,8.21,8.21,8.21,40000.0,8.21,8.21,8.21,8.21,40000.0
2012-04-25 12:50:00,8.21,8.21,8.21,8.21,55000.0,8.21,8.21,8.21,8.21,55000.0
2012-04-25 12:55:00,8.21,8.22,8.21,8.22,275000.0,8.21,8.22,8.21,8.22,275000.0
2012-04-25 13:00:00,8.22,8.22,8.2,8.21,165000.0,8.22,8.22,8.2,8.21,165000.0
2012-04-25 13:05:00,8.21,8.22,8.21,8.21,80000.0,8.21,8.22,8.21,8.21,80000.0
2012-04-25 13:10:00,8.21,8.21,8.21,8.21,270000.0,8.21,8.21,8.21,8.21,270000.0
2012-04-25 13:15:00,8.22,8.23,8.22,8.23,70000.0,8.22,8.23,8.22,8.23,70000.0
2012-04-25 13:20:00,8.22,8.23,8.22,8.23,160000.0,8.22,8.23,8.22,8.23,160000.0
2012-04-25 13:25:00,8.23,8.24,8.23,8.23,170000.0,8.23,8.24,8.23,8.23,170000.0
2012-04-25 13:30:00,8.23,8.23,8.23,8.23,85000.0,8.23,8.23,8.23,8.23,85000.0
2012-04-25 13:35:00,8.23,8.24,8.23,8.23,405000.0,8.23,8.24,8.23,8.23,405000.0
2012-04-25 13:40:00,8.23,8.23,8.23,8.23,195000.0,8.23,8.23,8.23,8.23,195000.0
2012-04-25 13:45:00,8.23,8.24,8.23,8.23,290000.0,8.23,8.24,8.23,8.23,290000.0
2012-04-25 13:50:00,8.23,8.24,8.23,8.24,205000.0,8.23,8.24,8.23,8.24,205000.0
2012-04-25 13:55:00,8.24,8.25,8.24,8.25,270000.0,8.24,8.25,8.24,8.25,270000.0
2012-04-25 14:00:00,8.25,8.25,8.24,8.25,315000.0,8.25,8.25,8.24,8.25,315000.0
2012-04-25 14:05:00,8.24,8.25,8.24,8.24,245000.0,8.24,8.25,8.24,8.24,245000.0
2012-04-25 14:10:00,8.24,8.25,8.24,8.25,125000.0,8.24,8.25,8.24,8.25,125000.0
2012-04-25 14:15:00,8.25,8.25,8.25,8.25,135000.0,8.25,8.25,8.25,8.25,135000.0
2012-04-25 14:20:00,8.25,8.27,8.25,8.27,845000.0,8.25,8.27,8.25,8.27,845000.0
2012-04-25 14:25:00,8.27,8.27,8.26,8.27,355000.0,8.27,8.27,8.26,8.27,355000.0
2012-04-25 14:30:00,8.26,8.27,8.23,8.24,285000.0,8.26,8.27,8.23,8.24,285000.0
2012-04-25 14:35:00,8.23,8.24,8.22,8.23,450000.0,8.23,8.24,8.22,8.23,450000.0
2012-04-25 14:40:00,8.23,8.23,8.21,8.22,275000.0,8.23,8.23,8.21,8.22,275000.0
2012-04-25 14:45:00,8.21,8.25,8.21,8.25,470000.0,8.21,8.25,8.21,8.25,470000.0
2012-04-25 14:50:00,8.24,8.26,8.24,8.26,315000.0,8.24,8.26,8.24,8.26,315000.0
2012-04-25 14:55:00,8.26,8.26,8.25,8.26,235000.0,8.26,8.26,8.25,8.26,235000.0
2012-04-25 15:00:00,8.26,8.26,8.24,8.24,265000.0,8.26,8.26,8.24,8.24,265000.0
2012-04-25 15:05:00,8.24,8.26,8.24,8.25,265000.0,8.24,8.26,8.24,8.25,265000.0
2012-04-25 15:10:00,8.25,8.25,8.23,8.23,380000.0,8.25,8.25,8.23,8.23,380000.0
2012-04-25 15:15:00,8.23,8.24,8.23,8.24,395000.0,8.23,8.24,8.23,8.24,395000.0
2012-04-25 15:20:00,8.24,8.24,8.23,8.23,165000.0,8.24,8.24,8.23,8.23,165000.0
2012-04-25 15:25:00,8.23,8.25,8.23,8.23,255000.0,8.23,8.25,8.23,8.23,255000.0
2012-04-25 15:30:00,8.23,8.25,8.23,8.24,225000.0,8.23,8.25,8.23,8.24,225000.0
2012-04-25 15:35:00,8.24,8.26,8.24,8.24,480000.0,8.24,8.26,8.24,8.24,480000.0
2012-04-25 15:40:00,8.24,8.25,8.24,8.24,415000.0,8.24,8.25,8.24,8.24,415000.0
2012-04-25 15:45:00,8.25,8.26,8.25,8.25,305000.0,8.25,8.26,8.25,8.25,305000.0
2012-04-25 15:50:00,8.25,8.26,8.25,8.25,355000.0,8.25,8.26,8.25,8.25,355000.0
2012-04-25 15:55:00,8.25,8.26,8.25,8.25,630000.0,8.25,8.26,8.25,8.25,630000.0
2012-04-26 09:30:00,8.24,8.37,8.2,8.34,1785000.0,8.24,8.37,8.2,8.34,1785000.0
2012-04-26 09:35:00,8.33,8.35,8.31,8.33,1005000.0,8.33,8.35,8.31,8.33,1005000.0
2012-04-26 09:40:00,8.33,8.35,8.33,8.34,670000.0,8.33,8.35,8.33,8.34,670000.0
2012-04-26 09:45:00,8.35,8.35,8.32,8.33,345000.0,8.35,8.35,8.32,8.33,345000.0
2012-04-26 09:50:00,8.34,8.34,8.31,8.31,675000.0,8.34,8.34,8.31,8.31,675000.0
2012-04-26 09:55:00,8.3,8.3,8.27,8.28,680000.0,8.3,8.3,8.27,8.28,680000.0
2012-04-26 10:00:00,8.28,8.31,8.28,8.3,450000.0,8.28,8.31,8.28,8.3,450000.0
2012-04-26 10:05:00,8.3,8.31,8.3,8.31,260000.0,8.3,8.31,8.3,8.31,260000.0
2012-04-26 10:10:00,8.32,8.32,8.29,8.29,335000.0,8.32,8.32,8.29,8.29,335000.0
2012-04-26 10:15:00,8.3,8.33,8.3,8.32,315000.0,8.3,8.33,8.3,8.32,315000.0
2012-04-26 10:20:00,8.31,8.32,8.25,8.26,680000.0,8.31,8.32,8.25,8.26,680000.0
2012-04-26 10:25:00,8.27,8.27,8.26,8.26,245000.0,8.27,8.27,8.26,8.26,245000.0
2012-04-26 10:30:00,8.26,8.28,8.25,8.27,220000.0,8.26,8.28,8.25,8.27,220000.0
2012-04-26 10:35:00,8.28,8.29,8.27,8.28,335000.0,8.28,8.29,8.27,8.28,335000.0
2012-04-26 10:40:00,8.28,8.28,8.27,8.27,355000.0,8.28,8.28,8.27,8.27,355000.0
2012-04-26 10:45:00,8.28,8.28,8.28,8.28,50000.0,8.28,8.28,8.28,8.28,50000.0
2012-04-26 10:50:00,8.28,8.28,8.25,8.26,500000.0,8.28,8.28,8.25,8.26,500000.0
2012-04-26 10:55:00,8.25,8.26,8.25,8.26,200000.0,8.25,8.26,8.25,8.26,200000.0
2012-04-26 11:00:00,8.26,8.27,8.26,8.27,130000.0,8.26,8.27,8.26,8.27,130000.0
2012-04-26 11:05:00,8.26,8.27,8.26,8.27,415000.0,8.26,8.27,8.26,8.27,415000.0
2012-04-26 11:10:00,8.27,8.27,8.26,8.26,350000.0,8.27,8.27,8.26,8.26,350000.0
2012-04-26 11:15:00,8.26,8.26,8.24,8.24,200000.0,8.26,8.26,8.24,8.24,200000.0
2012-04-26 11:20:00,8.24,8.25,8.24,8.24,50000.0,8.24,8.25,8.24,8.24,50000.0
2012-04-26 11:25:00,8.24,8.24,8.24,8.24,130000.0,8.24,8.24,8.24,8.24,130000.0
2012-04-26 11:30:00,8.24,8.24,8.22,8.23,355000.0,8.24,8.24,8.22,8.23,355000.0
2012-04-26 11:35:00,8.23,8.27,8.23,8.27,410000.0,8.23,8.27,8.23,8.27,410000.0
2012-04-26 11:40:00,8.26,8.28,8.26,8.28,150000.0,8.26,8.28,8.26,8.28,150000.0
2012-04-26 11:45:00,8.27,8.28,8.27,8.28,235000.0,8.27,8.28,8.27,8.28,235000.0
2012-04-26 11:50:00,8.28,8.29,8.27,8.28,245000.0,8.28,8.29,8.27,8.28,245000.0
2012-04-26 11:55:00,8.29,8.29,8.28,8.29,95000.0,8.29,8.29,8.28,8.29,95000.0
2012-04-26 12:00:00,8.29,8.29,8.28,8.28,140000.0,8.29,8.29,8.28,8.28,140000.0
2012-04-26 12:05:00,8.27,8.27,8.26,8.26,180000.0,8.27,8.27,8.26,8.26,180000.0
2012-04-26 12:10:00,8.27,8.27,8.26,8.26,120000.0,8.27,8.27,8.26,8.26,120000.0
2012-04-26 12:15:00,8.27,8.27,8.26,8.27,135000.0,8.27,8.27,8.26,8.27,135000.0
2012-04-26 12:20:00,8.27,8.27,8.26,8.26,25000.0,8.27,8.27,8.26,8.26,25000.0
2012-04-26 12:25:00,8.26,8.26,8.26,8.26,130000.0,8.26,8.26,8.26,8.26,130000.0
2012-04-26 12:30:00,8.26,8.27,8.26,8.27,85000.0,8.26,8.27,8.26,8.27,85000.0
2012-04-26 12:35:00,8.27,8.27,8.27,8.27,130000.0,8.27,8.27,8.27,8.27,130000.0
2012-04-26 12:40:00,8.27,8.27,8.26,8.26,200000.0,8.27,8.27,8.26,8.26,200000.0
2012-04-26 12:45:00,8.26,8.26,8.26,8.26,185000.0,8.26,8.26,8.26,8.26,185000.0
2012-04-26 12:50:00,8.26,8.27,8.26,8.27,135000.0,8.26,8.27,8.26,8.27,135000.0
2012-04-26 12:55:00,8.27,8.28,8.27,8.27,85000.0,8.27,8.28,8.27,8.27,85000.0
2012-04-26 13:00:00,8.28,8.29,8.28,8.29,160000.0,8.28,8.29,8.28,8.29,160000.0
2012-04-26 13:05:00,8.29,8.3,8.29,8.3,190000.0,8.29,8.3,8.29,8.3,190000.0
2012-04-26 13:10:00,8.3,8.31,8.3,8.3,300000.0,8.3,8.31,8.3,8.3,300000.0
2012-04-26 13:15:00,8.3,8.32,8.3,8.31,425000.0,8.3,8.32,8.3,8.31,425000.0
2012-04-26 13:20:00,8.31,8.32,8.31,8.32,85000.0,8.31,8.32,8.31,8.32,85000.0
2012-04-26 13:25:00,8.32,8.32,8.31,8.31,105000.0,8.32,8.32,8.31,8.31,105000.0
2012-04-26 13:30:00,8.31,8.32,8.31,8.31,235000.0,8.31,8.32,8.31,8.31,235000.0
2012-04-26 13:35:00,8.32,8.33,8.31,8.32,320000.0,8.32,8.33,8.31,8.32,320000.0
2012-04-26 13:40:00,8.32,8.32,8.31,8.31,210000.0,8.32,8.32,8.31,8.31,210000.0
2012-04-26 13:45:00,8.31,8.32,8.31,8.32,370000.0,8.31,8.32,8.31,8.32,370000.0
2012-04-26 13:50:00,8.32,8.33,8.31,8.33,190000.0,8.32,8.33,8.31,8.33,190000.0
2012-04-26 13:55:00,8.33,8.33,8.32,8.32,280000.0,8.33,8.33,8.32,8.32,280000.0
2012-04-26 14:00:00,8.33,8.34,8.33,8.34,370000.0,8.33,8.34,8.33,8.34,370000.0
2012-04-26 14:05:00,8.34,8.35,8.34,8.34,530000.0,8.34,8.35,8.34,8.34,530000.0
2012-04-26 14:10:00,8.34,8.34,8.33,8.34,530000.0,8.34,8.34,8.33,8.34,530000.0
2012-04-26 14:15:00,8.34,8.35,8.34,8.35,225000.0,8.34,8.35,8.34,8.35,225000.0
2012-04-26 14:20:00,8.35,8.37,8.35,8.37,705000.0,8.35,8.37,8.35,8.37,705000.0
2012-04-26 14:25:00,8.37,8.37,8.35,8.36,495000.0,8.37,8.37,8.35,8.36,495000.0
2012-04-26 14:30:00,8.35,8.37,8.34,8.36,410000.0,8.35,8.37,8.34,8.36,410000.0
2012-04-26 14:35:00,8.36,8.36,8.35,8.36,385000.0,8.36,8.36,8.35,8.36,385000.0
2012-04-26 14:40:00,8.36,8.36,8.35,8.35,300000.0,8.36,8.36,8.35,8.35,300000.0
2012-04-26 14:45:00,8.35,8.35,8.34,8.34,455000.0,8.35,8.35,8.34,8.34,455000.0
2012-04-26 14:50:00,8.34,8.34,8.33,8.34,220000.0,8.34,8.34,8.33,8.34,220000.0
2012-04-26 14:55:00,8.34,8.35,8.34,8.34,285000.0,8.34,8.35,8.34,8.34,285000.0
2012-04-26 15:00:00,8.34,8.35,8.34,8.35,720000.0,8.34,8.35,8.34,8.35,720000.0
2012-04-26 15:05:00,8.35,8.35,8.34,8.34,765000.0,8.35,8.35,8.34,8.34,765000.0
2012-04-26 15:10:00,8.35,8.35,8.34,8.35,285000.0,8.35,8.35,8.34,8.35,285000.0
2012-04-26 15:15:00,8.35,8.35,8.34,8.35,400000.0,8.35,8.35,8.34,8.35,400000.0
2012-04-26 15:20:00,8.35,8.35,8.34,8.35,370000.0,8.35,8.35,8.34,8.35,370000.0
2012-04-26 15:25:00,8.34,8.36,8.34,8.36,230000.0,8.34,8.36,8.34,8.36,230000.0
2012-04-26 15:30:00,8.36,8.36,8.33,8.33,505000.0,8.36,8.36,8.33,8.33,505000.0
2012-04-26 15:35:00,8.33,8.34,8.32,8.32,480000.0,8.33,8.34,8.32,8.32,480000.0
2012-04-26 15:40:00,8.32,8.33,8.31,8.32,780000.0,8.32,8.33,8.31,8.32,780000.0
2012-04-26 15:45:00,8.32,8.32,8.3,8.31,550000.0,8.32,8.32,8.3,8.31,550000.0
2012-04-26 15:50:00,8.31,8.31,8.3,8.3,670000.0,8.31,8.31,8.3,8.3,670000.0
2012-04-26 15:55:00,8.3,8.31,8.3,8.3,1175000.0,8.3,8.31,8.3,8.3,1175000.0
2012-04-27 09:30:00,8.3,8.38,8.3,8.36,1100000.0,8.3,8.38,8.3,8.36,1100000.0
2012-04-27 09:35:00,8.36,8.36,8.32,8.33,505000.0,8.36,8.36,8.32,8.33,505000.0
2012-04-27 09:40:00,8.33,8.33,8.28,8.28,1335000.0,8.33,8.33,8.28,8.28,1335000.0
2012-04-27 09:45:00,8.28,8.28,8.24,8.25,725000.0,8.28,8.28,8.24,8.25,725000.0
2012-04-27 09:50:00,8.25,8.29,8.25,8.29,415000.0,8.25,8.29,8.25,8.29,415000.0
2012-04-27 09:55:00,8.3,8.33,8.3,8.3,270000.0,8.3,8.33,8.3,8.3,270000.0
2012-04-27 10:00:00,8.3,8.3,8.26,8.27,560000.0,8.3,8.3,8.26,8.27,560000.0
2012-04-27 10:05:00,8.27,8.28,8.26,8.27,475000.0,8.27,8.28,8.26,8.27,475000.0
2012-04-27 10:10:00,8.27,8.28,8.27,8.28,100000.0,8.27,8.28,8.27,8.28,100000.0
2012-04-27 10:15:00,8.28,8.28,8.25,8.28,495000.0,8.28,8.28,8.25,8.28,495000.0
2012-04-27 10:20:00,8.28,8.28,8.26,8.27,150000.0,8.28,8.28,8.26,8.27,150000.0
2012-04-27 10:25:00,8.27,8.29,8.26,8.29,730000.0,8.27,8.29,8.26,8.29,730000.0
2012-04-27 10:30:00,8.28,8.31,8.28,8.31,260000.0,8.28,8.31,8.28,8.31,260000.0
2012-04-27 10:35:00,8.31,8.34,8.3,8.34,340000.0,8.31,8.34,8.3,8.34,340000.0
2012-04-27 10:40:00,8.34,8.35,8.34,8.35,365000.0,8.34,8.35,8.34,8.35,365000.0
2012-04-27 10:45:00,8.35,8.35,8.34,8.35,175000.0,8.35,8.35,8.34,8.35,175000.0
2012-04-27 10:50:00,8.35,8.36,8.34,8.36,455000.0,8.35,8.36,8.34,8.36,455000.0
2012-04-27 10:55:00,8.35,8.36,8.35,8.36,220000.0,8.35,8.36,8.35,8.36,220000.0
2012-04-27 11:00:00,8.36,8.36,8.35,8.35,325000.0,8.36,8.36,8.35,8.35,325000.0
2012-04-27 11:05:00,8.36,8.36,8.36,8.36,140000.0,8.36,8.36,8.36,8.36,140000.0
2012-04-27 11:10:00,8.36,8.38,8.36,8.38,380000.0,8.36,8.38,8.36,8.38,380000.0
2012-04-27 11:15:00,8.38,8.39,8.38,8.39,325000.0,8.38,8.39,8.38,8.39,325000.0
2012-04-27 11:20:00,8.39,8.39,8.38,8.38,260000.0,8.39,8.39,8.38,8.38,260000.0
2012-04-27 11:25:00,8.39,8.39,8.38,8.38,90000.0,8.39,8.39,8.38,8.38,90000.0
2012-04-27 11:30:00,8.39,8.39,8.38,8.39,280000.0,8.39,8.39,8.38,8.39,280000.0
2012-04-27 11:35:00,8.39,8.39,8.39,8.39,135000.0,8.39,8.39,8.39,8.39,135000.0
2012-04-27 11:40:00,8.39,8.39,8.38,8.39,355000.0,8.39,8.39,8.38,8.39,355000.0
2012-04-27 11:45:00,8.39,8.4,8.39,8.4,200000.0,8.39,8.4,8.39,8.4,200000.0
2012-04-27 11:50:00,8.4,8.4,8.4,8.4,65000.0,8.4,8.4,8.4,8.4,65000.0
2012-04-27 11:55:00,8.4,8.4,8.39,8.4,130000.0,8.4,8.4,8.39,8.4,130000.0
2012-04-27 12:00:00,8.4,8.4,8.39,8.39,200000.0,8.4,8.4,8.39,8.39,200000.0
2012-04-27 12:05:00,8.39,8.39,8.38,8.38,310000.0,8.39,8.39,8.38,8.38,310000.0
2012-04-27 12:10:00,8.38,8.38,8.36,8.37,420000.0,8.38,8.38,8.36,8.37,420000.0
2012-04-27 12:15:00,8.36,8.38,8.36,8.38,175000.0,8.36,8.38,8.36,8.38,175000.0
2012-04-27 12:20:00,8.38,8.38,8.36,8.36,340000.0,8.38,8.38,8.36,8.36,340000.0
2012-04-27 12:25:00,8.36,8.37,8.36,8.36,300000.0,8.36,8.37,8.36,8.36,300000.0
2012-04-27 12:30:00,8.36,8.37,8.36,8.37,115000.0,8.36,8.37,8.36,8.37,115000.0
2012-04-27 12:35:00,8.37,8.38,8.37,8.38,290000.0,8.37,8.38,8.37,8.38,290000.0
2012-04-27 12:40:00,8.38,8.39,8.38,8.38,110000.0,8.38,8.39,8.38,8.38,110000.0
2012-04-27 12:45:00,8.38,8.39,8.38,8.39,80000.0,8.38,8.39,8.38,8.39,80000.0
2012-04-27 12:50:00,8.4,8.4,8.39,8.4,95000.0,8.4,8.4,8.39,8.4,95000.0
2012-04-27 12:55:00,8.4,8.4,8.39,8.4,280000.0,8.4,8.4,8.39,8.4,280000.0
2012-04-27 13:00:00,8.4,8.4,8.39,8.39,90000.0,8.4,8.4,8.39,8.39,90000.0
2012-04-27 13:05:00,8.39,8.39,8.39,8.39,70000.0,8.39,8.39,8.39,8.39,70000.0
2012-04-27 13:10:00,8.39,8.39,8.39,8.39,70000.0,8.39,8.39,8.39,8.39,70000.0
2012-04-27 13:15:00,8.39,8.4,8.39,8.4,135000.0,8.39,8.4,8.39,8.4,135000.0
2012-04-27 13:20:00,8.4,8.4,8.39,8.4,145000.0,8.4,8.4,8.39,8.4,145000.0
2012-04-27 13:25:00,8.39,8.4,8.39,8.39,55000.0,8.39,8.4,8.39,8.39,55000.0
2012-04-27 13:30:00,8.4,8.4,8.4,8.4,475000.0,8.4,8.4,8.4,8.4,475000.0
2012-04-27 13:35:00,8.4,8.41,8.4,8.4,990000.0,8.4,8.41,8.4,8.4,990000.0
2012-04-27 13:40:00,8.4,8.42,8.4,8.41,600000.0,8.4,8.42,8.4,8.41,600000.0
2012-04-27 13:45:00,8.41,8.42,8.4,8.41,310000.0,8.41,8.42,8.4,8.41,310000.0
2012-04-27 13:50:00,8.41,8.42,8.41,8.41,385000.0,8.41,8.42,8.41,8.41,385000.0
2012-04-27 13:55:00,8.41,8.42,8.41,8.42,380000.0,8.41,8.42,8.41,8.42,380000.0
2012-04-27 14:00:00,8.41,8.41,8.4,8.4,705000.0,8.41,8.41,8.4,8.4,705000.0
2012-04-27 14:05:00,8.39,8.4,8.39,8.4,170000.0,8.39,8.4,8.39,8.4,170000.0
2012-04-27 14:10:00,8.4,8.4,8.39,8.39,105000.0,8.4,8.4,8.39,8.39,105000.0
2012-04-27 14:15:00,8.39,8.39,8.39,8.39,150000.0,8.39,8.39,8.39,8.39,150000.0
2012-04-27 14:20:00,8.39,8.4,8.39,8.4,70000.0,8.39,8.4,8.39,8.4,70000.0
2012-04-27 14:25:00,8.4,8.4,8.39,8.39,195000.0,8.4,8.4,8.39,8.39,195000.0
2012-04-27 14:30:00,8.39,8.39,8.38,8.38,280000.0,8.39,8.39,8.38,8.38,280000.0
2012-04-27 14:35:00,8.39,8.39,8.38,8.38,665000.0,8.39,8.39,8.38,8.38,665000.0
2012-04-27 14:40:00,8.37,8.38,8.37,8.37,190000.0,8.37,8.38,8.37,8.37,190000.0
2012-04-27 14:45:00,8.37,8.37,8.36,8.37,180000.0,8.37,8.37,8.36,8.37,180000.0
2012-04-27 14:50:00,8.37,8.38,8.37,8.38,155000.0,8.37,8.38,8.37,8.38,155000.0
2012-04-27 14:55:00,8.38,8.38,8.38,8.38,90000.0,8.38,8.38,8.38,8.38,90000.0
2012-04-27 15:00:00,8.38,8.38,8.37,8.38,340000.0,8.38,8.38,8.37,8.38,340000.0
2012-04-27 15:05:00,8.38,8.39,8.37,8.39,200000.0,8.38,8.39,8.37,8.39,200000.0
2012-04-27 15:10:00,8.39,8.41,8.39,8.4,235000.0,8.39,8.41,8.39,8.4,235000.0
2012-04-27 15:15:00,8.4,8.4,8.39,8.39,215000.0,8.4,8.4,8.39,8.39,215000.0
2012-04-27 15:20:00,8.39,8.41,8.39,8.41,250000.0,8.39,8.41,8.39,8.41,250000.0
2012-04-27 15:25:00,8.41,8.41,8.39,8.4,280000.0,8.41,8.41,8.39,8.4,280000.0
2012-04-27 15:30:00,8.4,8.41,8.4,8.4,435000.0,8.4,8.41,8.4,8.4,435000.0
2012-04-27 15:35:00,8.4,8.4,8.39,8.39,310000.0,8.4,8.4,8.39,8.39,310000.0
2012-04-27 15:40:00,8.4,8.4,8.39,8.39,215000.0,8.4,8.4,8.39,8.39,215000.0
2012-04-27 15:45:00,8.39,8.4,8.39,8.39,765000.0,8.39,8.4,8.39,8.39,765000.0
2012-04-27 15:50:00,8.39,8.4,8.37,8.38,945000.0,8.39,8.4,8.37,8.38,945000.0
2012-04-27 15:55:00,8.38,8.39,8.38,8.39,550000.0,8.38,8.39,8.38,8.39,550000.0
2012-04-30 09:30:00,8.37,8.39,8.35,8.35,440000.0,8.37,8.39,8.35,8.35,440000.0
2012-04-30 09:35:00,8.35,8.36,8.34,8.36,185000.0,8.35,8.36,8.34,8.36,185000.0
2012-04-30 09:40:00,8.36,8.38,8.35,8.37,200000.0,8.36,8.38,8.35,8.37,200000.0
2012-04-30 09:45:00,8.35,8.36,8.34,8.35,290000.0,8.35,8.36,8.34,8.35,290000.0
2012-04-30 09:50:00,8.34,8.35,8.33,8.34,285000.0,8.34,8.35,8.33,8.34,285000.0
2012-04-30 09:55:00,8.34,8.34,8.29,8.3,740000.0,8.34,8.34,8.29,8.3,740000.0
2012-04-30 10:00:00,8.3,8.3,8.27,8.3,615000.0,8.3,8.3,8.27,8.3,615000.0
2012-04-30 10:05:00,8.3,8.31,8.29,8.31,265000.0,8.3,8.31,8.29,8.31,265000.0
2012-04-30 10:10:00,8.31,8.31,8.29,8.31,290000.0,8.31,8.31,8.29,8.31,290000.0
2012-04-30 10:15:00,8.31,8.32,8.31,8.31,195000.0,8.31,8.32,8.31,8.31,195000.0
2012-04-30 10:20:00,8.31,8.31,8.3,8.31,110000.0,8.31,8.31,8.3,8.31,110000.0
2012-04-30 10:25:00,8.3,8.31,8.28,8.29,220000.0,8.3,8.31,8.28,8.29,220000.0
2012-04-30 10:30:00,8.29,8.29,8.28,8.29,230000.0,8.29,8.29,8.28,8.29,230000.0
2012-04-30 10:35:00,8.29,8.29,8.29,8.29,70000.0,8.29,8.29,8.29,8.29,70000.0
2012-04-30 10:40:00,8.29,8.3,8.29,8.3,115000.0,8.29,8.3,8.29,8.3,115000.0
2012-04-30 10:45:00,8.3,8.31,8.3,8.31,215000.0,8.3,8.31,8.3,8.31,215000.0
2012-04-30 10:50:00,8.3,8.31,8.3,8.3,105000.0,8.3,8.31,8.3,8.3,105000.0
2012-04-30 10:55:00,8.3,8.32,8.3,8.31,225000.0,8.3,8.32,8.3,8.31,225000.0
2012-04-30 11:00:00,8.32,8.32,8.31,8.31,85000.0,8.32,8.32,8.31,8.31,85000.0
2012-04-30 11:05:00,8.32,8.33,8.31,8.32,125000.0,8.32,8.33,8.31,8.32,125000.0
2012-04-30 11:10:00,8.31,8.32,8.31,8.31,120000.0,8.31,8.32,8.31,8.31,120000.0
2012-04-30 11:15:00,8.31,8.34,8.3,8.34,115000.0,8.31,8.34,8.3,8.34,115000.0
2012-04-30 11:20:00,8.33,8.34,8.33,8.33,185000.0,8.33,8.34,8.33,8.33,185000.0
2012-04-30 11:25:00,8.32,8.32,8.31,8.32,90000.0,8.32,8.32,8.31,8.32,90000.0
2012-04-30 11:30:00,8.32,8.32,8.31,8.31,60000.0,8.32,8.32,8.31,8.31,60000.0
2012-04-30 11:35:00,8.3,8.3,8.29,8.29,290000.0,8.3,8.3,8.29,8.29,290000.0
2012-04-30 11:40:00,8.29,8.3,8.29,8.29,175000.0,8.29,8.3,8.29,8.29,175000.0
2012-04-30 11:45:00,8.29,8.3,8.29,8.29,120000.0,8.29,8.3,8.29,8.29,120000.0
2012-04-30 11:50:00,8.29,8.3,8.29,8.3,95000.0,8.29,8.3,8.29,8.3,95000.0
2012-04-30 11:55:00,8.3,8.31,8.3,8.31,490000.0,8.3,8.31,8.3,8.31,490000.0
2012-04-30 12:00:00,8.31,8.31,8.31,8.31,105000.0,8.31,8.31,8.31,8.31,105000.0
2012-04-30 12:05:00,8.31,8.31,8.3,8.31,300000.0,8.31,8.31,8.3,8.31,300000.0
2012-04-30 12:10:00,8.31,8.32,8.31,8.31,125000.0,8.31,8.32,8.31,8.31,125000.0
2012-04-30 12:15:00,8.31,8.32,8.31,8.31,45000.0,8.31,8.32,8.31,8.31,45000.0
2012-04-30 12:20:00,8.31,8.32,8.31,8.31,125000.0,8.31,8.32,8.31,8.31,125000.0
2012-04-30 12:25:00,8.31,8.31,8.31,8.31,35000.0,8.31,8.31,8.31,8.31,35000.0
2012-04-30 12:30:00,8.31,8.32,8.31,8.31,75000.0,8.31,8.32,8.31,8.31,75000.0
2012-04-30 12:35:00,8.31,8.32,8.31,8.31,55000.0,8.31,8.32,8.31,8.31,55000.0
2012-04-30 12:40:00,8.31,8.32,8.31,8.32,60000.0,8.31,8.32,8.31,8.32,60000.0
2012-04-30 12:45:00,8.32,8.32,8.31,8.31,40000.0,8.32,8.32,8.31,8.31,40000.0
2012-04-30 12:50:00,8.31,8.31,8.31,8.31,95000.0,8.31,8.31,8.31,8.31,95000.0
2012-04-30 12:55:00,8.31,8.31,8.31,8.31,55000.0,8.31,8.31,8.31,8.31,55000.0
2012-04-30 13:00:00,8.31,8.31,8.31,8.31,90000.0,8.31,8.31,8.31,8.31,90000.0
2012-04-30 13:05:00,8.31,8.31,8.3,8.31,360000.0,8.31,8.31,8.3,8.31,360000.0
2012-04-30 13:10:00,8.31,8.31,8.3,8.3,25000.0,8.31,8.31,8.3,8.3,25000.0
2012-04-30 13:15:00,8.3,8.3,8.3,8.3,35000.0,8.3,8.3,8.3,8.3,35000.0
2012-04-30 13:20:00,8.3,8.3,8.29,8.3,70000.0,8.3,8.3,8.29,8.3,70000.0
2012-04-30 13:25:00,8.29,8.3,8.29,8.3,60000.0,8.29,8.3,8.29,8.3,60000.0
2012-04-30 13:30:00,8.3,8.31,8.3,8.3,100000.0,8.3,8.31,8.3,8.3,100000.0
2012-04-30 13:35:00,8.3,8.3,8.3,8.3,35000.0,8.3,8.3,8.3,8.3,35000.0
2012-04-30 13:40:00,8.29,8.3,8.29,8.3,90000.0,8.29,8.3,8.29,8.3,90000.0
2012-04-30 13:45:00,8.29,8.29,8.29,8.29,50000.0,8.29,8.29,8.29,8.29,50000.0
2012-04-30 13:50:00,8.3,8.3,8.29,8.3,150000.0,8.3,8.3,8.29,8.3,150000.0
2012-04-30 13:55:00,8.3,8.31,8.3,8.31,120000.0,8.3,8.31,8.3,8.31,120000.0
2012-04-30 14:00:00,8.31,8.31,8.3,8.3,220000.0,8.31,8.31,8.3,8.3,220000.0
2012-04-30 14:05:00,8.3,8.31,8.3,8.31,65000.0,8.3,8.31,8.3,8.31,65000.0
2012-04-30 14:10:00,8.31,8.31,8.29,8.29,145000.0,8.31,8.31,8.29,8.29,145000.0
2012-04-30 14:15:00,8.3,8.3,8.29,8.29,70000.0,8.3,8.3,8.29,8.29,70000.0
2012-04-30 14:20:00,8.3,8.3,8.29,8.29,115000.0,8.3,8.3,8.29,8.29,115000.0
2012-04-30 14:25:00,8.29,8.3,8.29,8.29,135000.0,8.29,8.3,8.29,8.29,135000.0
2012-04-30 14:30:00,8.29,8.29,8.29,8.29,120000.0,8.29,8.29,8.29,8.29,120000.0
2012-04-30 14:35:00,8.29,8.29,8.26,8.27,695000.0,8.29,8.29,8.26,8.27,695000.0
2012-04-30 14:40:00,8.27,8.28,8.26,8.28,495000.0,8.27,8.28,8.26,8.28,495000.0
2012-04-30 14:45:00,8.27,8.28,8.27,8.27,225000.0,8.27,8.28,8.27,8.27,225000.0
2012-04-30 14:50:00,8.27,8.27,8.27,8.27,65000.0,8.27,8.27,8.27,8.27,65000.0
2012-04-30 14:55:00,8.27,8.28,8.27,8.27,205000.0,8.27,8.28,8.27,8.27,205000.0
2012-04-30 15:00:00,8.28,8.28,8.27,8.28,85000.0,8.28,8.28,8.27,8.28,85000.0
2012-04-30 15:05:00,8.28,8.29,8.28,8.29,75000.0,8.28,8.29,8.28,8.29,75000.0
2012-04-30 15:10:00,8.28,8.29,8.28,8.28,355000.0,8.28,8.29,8.28,8.28,355000.0
2012-04-30 15:15:00,8.28,8.28,8.28,8.28,75000.0,8.28,8.28,8.28,8.28,75000.0
2012-04-30 15:20:00,8.28,8.3,8.28,8.3,360000.0,8.28,8.3,8.28,8.3,360000.0
2012-04-30 15:25:00,8.3,8.3,8.28,8.29,295000.0,8.3,8.3,8.28,8.29,295000.0
2012-04-30 15:30:00,8.29,8.3,8.29,8.3,205000.0,8.29,8.3,8.29,8.3,205000.0
2012-04-30 15:35:00,8.3,8.31,8.29,8.3,200000.0,8.3,8.31,8.29,8.3,200000.0
2012-04-30 15:40:00,8.3,8.3,8.3,8.3,190000.0,8.3,8.3,8.3,8.3,190000.0
2012-04-30 15:45:00,8.3,8.3,8.28,8.28,375000.0,8.3,8.3,8.28,8.28,375000.0
2012-04-30 15:50:00,8.29,8.3,8.28,8.3,370000.0,8.29,8.3,8.28,8.3,370000.0
2012-04-30 15:55:00,8.29,8.3,8.28,8.29,650000.0,8.29,8.3,8.28,8.29,650000.0
2012-05-01 09:30:00,8.31,8.32,8.29,8.3,890000.0,8.31,8.32,8.29,8.3,890000.0
2012-05-01 09:35:00,8.3,8.32,8.29,8.31,475000.0,8.3,8.32,8.29,8.31,475000.0
2012-05-01 09:40:00,8.31,8.38,8.31,8.37,815000.0,8.31,8.38,8.31,8.37,815000.0
2012-05-01 09:45:00,8.37,8.38,8.35,8.36,425000.0,8.37,8.38,8.35,8.36,425000.0
2012-05-01 09:50:00,8.36,8.36,8.32,8.32,210000.0,8.36,8.36,8.32,8.32,210000.0
2012-05-01 09:55:00,8.32,8.33,8.32,8.32,140000.0,8.32,8.33,8.32,8.32,140000.0
2012-05-01 10:00:00,8.33,8.35,8.32,8.33,635000.0,8.33,8.35,8.32,8.33,635000.0
2012-05-01 10:05:00,8.33,8.36,8.32,8.36,560000.0,8.33,8.36,8.32,8.36,560000.0
2012-05-01 10:10:00,8.36,8.38,8.36,8.38,635000.0,8.36,8.38,8.36,8.38,635000.0
2012-05-01 10:15:00,8.38,8.4,8.37,8.4,575000.0,8.38,8.4,8.37,8.4,575000.0
2012-05-01 10:20:00,8.4,8.44,8.4,8.44,1240000.0,8.4,8.44,8.4,8.44,1240000.0
2012-05-01 10:25:00,8.44,8.44,8.43,8.43,975000.0,8.44,8.44,8.43,8.43,975000.0
2012-05-01 10:30:00,8.43,8.45,8.43,8.44,585000.0,8.43,8.45,8.43,8.44,585000.0
2012-05-01 10:35:00,8.43,8.45,8.42,8.44,835000.0,8.43,8.45,8.42,8.44,835000.0
2012-05-01 10:40:00,8.44,8.44,8.42,8.43,430000.0,8.44,8.44,8.42,8.43,430000.0
2012-05-01 10:45:00,8.42,8.43,8.42,8.43,125000.0,8.42,8.43,8.42,8.43,125000.0
2012-05-01 10:50:00,8.43,8.44,8.43,8.44,105000.0,8.43,8.44,8.43,8.44,105000.0
2012-05-01 10:55:00,8.43,8.45,8.43,8.45,380000.0,8.43,8.45,8.43,8.45,380000.0
2012-05-01 11:00:00,8.45,8.48,8.44,8.48,1415000.0,8.45,8.48,8.44,8.48,1415000.0
2012-05-01 11:05:00,8.48,8.48,8.45,8.45,535000.0,8.48,8.48,8.45,8.45,535000.0
2012-05-01 11:10:00,8.44,8.46,8.44,8.46,85000.0,8.44,8.46,8.44,8.46,85000.0
2012-05-01 11:15:00,8.46,8.47,8.46,8.47,210000.0,8.46,8.47,8.46,8.47,210000.0
2012-05-01 11:20:00,8.47,8.47,8.46,8.46,150000.0,8.47,8.47,8.46,8.46,150000.0
2012-05-01 11:25:00,8.46,8.46,8.45,8.45,340000.0,8.46,8.46,8.45,8.45,340000.0
2012-05-01 11:30:00,8.45,8.46,8.45,8.45,190000.0,8.45,8.46,8.45,8.45,190000.0
2012-05-01 11:35:00,8.46,8.46,8.45,8.45,150000.0,8.46,8.46,8.45,8.45,150000.0
2012-05-01 11:40:00,8.45,8.46,8.45,8.46,70000.0,8.45,8.46,8.45,8.46,70000.0
2012-05-01 11:45:00,8.46,8.47,8.46,8.46,195000.0,8.46,8.47,8.46,8.46,195000.0
2012-05-01 11:50:00,8.47,8.48,8.47,8.47,235000.0,8.47,8.48,8.47,8.47,235000.0
2012-05-01 11:55:00,8.47,8.47,8.46,8.46,145000.0,8.47,8.47,8.46,8.46,145000.0
2012-05-01 12:00:00,8.47,8.47,8.46,8.47,170000.0,8.47,8.47,8.46,8.47,170000.0
2012-05-01 12:05:00,8.47,8.48,8.47,8.47,75000.0,8.47,8.48,8.47,8.47,75000.0
2012-05-01 12:10:00,8.47,8.47,8.47,8.47,210000.0,8.47,8.47,8.47,8.47,210000.0
2012-05-01 12:15:00,8.47,8.47,8.47,8.47,70000.0,8.47,8.47,8.47,8.47,70000.0
2012-05-01 12:20:00,8.47,8.47,8.47,8.47,200000.0,8.47,8.47,8.47,8.47,200000.0
2012-05-01 12:25:00,8.47,8.47,8.45,8.45,225000.0,8.47,8.47,8.45,8.45,225000.0
2012-05-01 12:30:00,8.46,8.47,8.46,8.47,205000.0,8.46,8.47,8.46,8.47,205000.0
2012-05-01 12:35:00,8.47,8.47,8.46,8.46,75000.0,8.47,8.47,8.46,8.46,75000.0
2012-05-01 12:40:00,8.47,8.47,8.46,8.47,155000.0,8.47,8.47,8.46,8.47,155000.0
2012-05-01 12:45:00,8.47,8.47,8.46,8.47,115000.0,8.47,8.47,8.46,8.47,115000.0
2012-05-01 12:50:00,8.46,8.47,8.46,8.47,145000.0,8.46,8.47,8.46,8.47,145000.0
2012-05-01 12:55:00,8.47,8.47,8.46,8.47,105000.0,8.47,8.47,8.46,8.47,105000.0
2012-05-01 13:00:00,8.46,8.46,8.45,8.46,160000.0,8.46,8.46,8.45,8.46,160000.0
2012-05-01 13:05:00,8.45,8.46,8.45,8.45,70000.0,8.45,8.46,8.45,8.45,70000.0
2012-05-01 13:10:00,8.45,8.46,8.45,8.45,120000.0,8.45,8.46,8.45,8.45,120000.0
2012-05-01 13:15:00,8.45,8.46,8.45,8.46,270000.0,8.45,8.46,8.45,8.46,270000.0
2012-05-01 13:20:00,8.46,8.46,8.43,8.44,490000.0,8.46,8.46,8.43,8.44,490000.0
2012-05-01 13:25:00,8.44,8.44,8.43,8.43,125000.0,8.44,8.44,8.43,8.43,125000.0
2012-05-01 13:30:00,8.43,8.43,8.43,8.43,160000.0,8.43,8.43,8.43,8.43,160000.0
2012-05-01 13:35:00,8.43,8.43,8.4,8.43,555000.0,8.43,8.43,8.4,8.43,555000.0
2012-05-01 13:40:00,8.42,8.42,8.41,8.41,330000.0,8.42,8.42,8.41,8.41,330000.0
2012-05-01 13:45:00,8.41,8.43,8.41,8.42,365000.0,8.41,8.43,8.41,8.42,365000.0
2012-05-01 13:50:00,8.43,8.43,8.42,8.43,100000.0,8.43,8.43,8.42,8.43,100000.0
2012-05-01 13:55:00,8.43,8.43,8.43,8.43,65000.0,8.43,8.43,8.43,8.43,65000.0
2012-05-01 14:00:00,8.43,8.43,8.43,8.43,85000.0,8.43,8.43,8.43,8.43,85000.0
2012-05-01 14:05:00,8.43,8.43,8.42,8.43,75000.0,8.43,8.43,8.42,8.43,75000.0
2012-05-01 14:10:00,8.42,8.42,8.41,8.41,455000.0,8.42,8.42,8.41,8.41,455000.0
2012-05-01 14:15:00,8.41,8.41,8.39,8.41,280000.0,8.41,8.41,8.39,8.41,280000.0
2012-05-01 14:20:00,8.42,8.43,8.42,8.43,295000.0,8.42,8.43,8.42,8.43,295000.0
2012-05-01 14:25:00,8.42,8.43,8.41,8.43,280000.0,8.42,8.43,8.41,8.43,280000.0
2012-05-01 14:30:00,8.43,8.43,8.42,8.43,35000.0,8.43,8.43,8.42,8.43,35000.0
2012-05-01 14:35:00,8.44,8.44,8.43,8.44,170000.0,8.44,8.44,8.43,8.44,170000.0
2012-05-01 14:40:00,8.44,8.44,8.42,8.43,200000.0,8.44,8.44,8.42,8.43,200000.0
2012-05-01 14:45:00,8.42,8.44,8.42,8.43,120000.0,8.42,8.44,8.42,8.43,120000.0
2012-05-01 14:50:00,8.43,8.44,8.42,8.43,100000.0,8.43,8.44,8.42,8.43,100000.0
2012-05-01 14:55:00,8.43,8.43,8.43,8.43,65000.0,8.43,8.43,8.43,8.43,65000.0
2012-05-01 15:00:00,8.43,8.44,8.43,8.43,265000.0,8.43,8.44,8.43,8.43,265000.0
2012-05-01 15:05:00,8.43,8.43,8.42,8.42,255000.0,8.43,8.43,8.42,8.42,255000.0
2012-05-01 15:10:00,8.42,8.42,8.41,8.42,215000.0,8.42,8.42,8.41,8.42,215000.0
2012-05-01 15:15:00,8.41,8.42,8.4,8.41,255000.0,8.41,8.42,8.4,8.41,255000.0
2012-05-01 15:20:00,8.41,8.41,8.4,8.41,475000.0,8.41,8.41,8.4,8.41,475000.0
2012-05-01 15:25:00,8.41,8.42,8.4,8.41,220000.0,8.41,8.42,8.4,8.41,220000.0
2012-05-01 15:30:00,8.41,8.42,8.4,8.41,225000.0,8.41,8.42,8.4,8.41,225000.0
2012-05-01 15:35:00,8.41,8.42,8.4,8.41,355000.0,8.41,8.42,8.4,8.41,355000.0
2012-05-01 15:40:00,8.41,8.42,8.4,8.41,315000.0,8.41,8.42,8.4,8.41,315000.0
2012-05-01 15:45:00,8.4,8.41,8.39,8.4,225000.0,8.4,8.41,8.39,8.4,225000.0
2012-05-01 15:50:00,8.4,8.4,8.38,8.39,295000.0,8.4,8.4,8.38,8.39,295000.0
2012-05-01 15:55:00,8.39,8.4,8.38,8.4,585000.0,8.39,8.4,8.38,8.4,585000.0
2012-05-02 09:30:00,8.36,8.38,8.32,8.34,395000.0,8.36,8.38,8.32,8.34,395000.0
2012-05-02 09:35:00,8.36,8.42,8.34,8.42,675000.0,8.36,8.42,8.34,8.42,675000.0
2012-05-02 09:40:00,8.43,8.43,8.38,8.39,475000.0,8.43,8.43,8.38,8.39,475000.0
2012-05-02 09:45:00,8.39,8.41,8.38,8.39,225000.0,8.39,8.41,8.38,8.39,225000.0
2012-05-02 09:50:00,8.38,8.39,8.37,8.37,245000.0,8.38,8.39,8.37,8.37,245000.0
2012-05-02 09:55:00,8.37,8.4,8.37,8.39,160000.0,8.37,8.4,8.37,8.39,160000.0
2012-05-02 10:00:00,8.39,8.4,8.38,8.39,165000.0,8.39,8.4,8.38,8.39,165000.0
2012-05-02 10:05:00,8.39,8.39,8.37,8.38,215000.0,8.39,8.39,8.37,8.38,215000.0
2012-05-02 10:10:00,8.39,8.39,8.38,8.38,220000.0,8.39,8.39,8.38,8.38,220000.0
2012-05-02 10:15:00,8.38,8.38,8.36,8.36,155000.0,8.38,8.38,8.36,8.36,155000.0
2012-05-02 10:20:00,8.37,8.38,8.37,8.38,75000.0,8.37,8.38,8.37,8.38,75000.0
2012-05-02 10:25:00,8.37,8.39,8.37,8.38,195000.0,8.37,8.39,8.37,8.38,195000.0
2012-05-02 10:30:00,8.38,8.39,8.37,8.38,150000.0,8.38,8.39,8.37,8.38,150000.0
2012-05-02 10:35:00,8.38,8.38,8.37,8.38,95000.0,8.38,8.38,8.37,8.38,95000.0
2012-05-02 10:40:00,8.38,8.4,8.38,8.39,165000.0,8.38,8.4,8.38,8.39,165000.0
2012-05-02 10:45:00,8.4,8.42,8.4,8.41,360000.0,8.4,8.42,8.4,8.41,360000.0
2012-05-02 10:50:00,8.41,8.42,8.41,8.42,20000.0,8.41,8.42,8.41,8.42,20000.0
2012-05-02 10:55:00,8.42,8.44,8.42,8.43,325000.0,8.42,8.44,8.42,8.43,325000.0
2012-05-02 11:00:00,8.43,8.43,8.43,8.43,65000.0,8.43,8.43,8.43,8.43,65000.0
2012-05-02 11:05:00,8.43,8.43,8.42,8.42,185000.0,8.43,8.43,8.42,8.42,185000.0
2012-05-02 11:10:00,8.43,8.45,8.43,8.45,290000.0,8.43,8.45,8.43,8.45,290000.0
2012-05-02 11:15:00,8.45,8.46,8.44,8.45,465000.0,8.45,8.46,8.44,8.45,465000.0
2012-05-02 11:20:00,8.45,8.45,8.45,8.45,115000.0,8.45,8.45,8.45,8.45,115000.0
2012-05-02 11:25:00,8.45,8.46,8.45,8.46,305000.0,8.45,8.46,8.45,8.46,305000.0
2012-05-02 11:30:00,8.45,8.46,8.45,8.46,245000.0,8.45,8.46,8.45,8.46,245000.0
2012-05-02 11:35:00,8.45,8.47,8.45,8.47,435000.0,8.45,8.47,8.45,8.47,435000.0
2012-05-02 11:40:00,8.48,8.48,8.47,8.47,345000.0,8.48,8.48,8.47,8.47,345000.0
2012-05-02 11:45:00,8.47,8.49,8.47,8.48,355000.0,8.47,8.49,8.47,8.48,355000.0
2012-05-02 11:50:00,8.48,8.49,8.48,8.49,150000.0,8.48,8.49,8.48,8.49,150000.0
2012-05-02 11:55:00,8.48,8.48,8.47,8.47,285000.0,8.48,8.48,8.47,8.47,285000.0
2012-05-02 12:00:00,8.47,8.48,8.46,8.47,280000.0,8.47,8.48,8.46,8.47,280000.0
2012-05-02 12:05:00,8.47,8.47,8.46,8.47,140000.0,8.47,8.47,8.46,8.47,140000.0
2012-05-02 12:10:00,8.47,8.48,8.47,8.47,145000.0,8.47,8.48,8.47,8.47,145000.0
2012-05-02 12:15:00,8.47,8.49,8.47,8.48,310000.0,8.47,8.49,8.47,8.48,310000.0
2012-05-02 12:20:00,8.48,8.48,8.47,8.48,140000.0,8.48,8.48,8.47,8.48,140000.0
2012-05-02 12:25:00,8.48,8.48,8.46,8.47,295000.0,8.48,8.48,8.46,8.47,295000.0
2012-05-02 12:30:00,8.47,8.47,8.46,8.47,140000.0,8.47,8.47,8.46,8.47,140000.0
2012-05-02 12:35:00,8.48,8.48,8.46,8.47,220000.0,8.48,8.48,8.46,8.47,220000.0
2012-05-02 12:40:00,8.47,8.47,8.46,8.46,695000.0,8.47,8.47,8.46,8.46,695000.0
2012-05-02 12:45:00,8.46,8.47,8.46,8.46,570000.0,8.46,8.47,8.46,8.46,570000.0
2012-05-02 12:50:00,8.46,8.47,8.46,8.46,185000.0,8.46,8.47,8.46,8.46,185000.0
2012-05-02 12:55:00,8.46,8.46,8.46,8.46,120000.0,8.46,8.46,8.46,8.46,120000.0
2012-05-02 13:00:00,8.46,8.46,8.46,8.46,90000.0,8.46,8.46,8.46,8.46,90000.0
2012-05-02 13:05:00,8.46,8.46,8.46,8.46,120000.0,8.46,8.46,8.46,8.46,120000.0
2012-05-02 13:10:00,8.46,8.46,8.45,8.46,310000.0,8.46,8.46,8.45,8.46,310000.0
2012-05-02 13:15:00,8.46,8.46,8.45,8.46,250000.0,8.46,8.46,8.45,8.46,250000.0
2012-05-02 13:20:00,8.46,8.47,8.46,8.47,305000.0,8.46,8.47,8.46,8.47,305000.0
2012-05-02 13:25:00,8.46,8.46,8.45,8.45,275000.0,8.46,8.46,8.45,8.45,275000.0
2012-05-02 13:30:00,8.45,8.46,8.45,8.46,125000.0,8.45,8.46,8.45,8.46,125000.0
2012-05-02 13:35:00,8.46,8.47,8.46,8.47,85000.0,8.46,8.47,8.46,8.47,85000.0
2012-05-02 13:40:00,8.47,8.47,8.46,8.47,60000.0,8.47,8.47,8.46,8.47,60000.0
2012-05-02 13:45:00,8.47,8.47,8.47,8.47,150000.0,8.47,8.47,8.47,8.47,150000.0
2012-05-02 13:50:00,8.47,8.48,8.47,8.47,200000.0,8.47,8.48,8.47,8.47,200000.0
2012-05-02 13:55:00,8.48,8.48,8.47,8.47,145000.0,8.48,8.48,8.47,8.47,145000.0
2012-05-02 14:00:00,8.47,8.47,8.46,8.47,290000.0,8.47,8.47,8.46,8.47,290000.0
2012-05-02 14:05:00,8.46,8.47,8.46,8.46,340000.0,8.46,8.47,8.46,8.46,340000.0
2012-05-02 14:10:00,8.47,8.47,8.46,8.47,475000.0,8.47,8.47,8.46,8.47,475000.0
2012-05-02 14:15:00,8.47,8.47,8.45,8.47,460000.0,8.47,8.47,8.45,8.47,460000.0
2012-05-02 14:20:00,8.47,8.47,8.46,8.47,170000.0,8.47,8.47,8.46,8.47,170000.0
2012-05-02 14:25:00,8.47,8.48,8.47,8.47,195000.0,8.47,8.48,8.47,8.47,195000.0
2012-05-02 14:30:00,8.48,8.48,8.46,8.48,410000.0,8.48,8.48,8.46,8.48,410000.0
2012-05-02 14:35:00,8.48,8.48,8.46,8.46,765000.0,8.48,8.48,8.46,8.46,765000.0
2012-05-02 14:40:00,8.46,8.46,8.46,8.46,70000.0,8.46,8.46,8.46,8.46,70000.0
2012-05-02 14:45:00,8.46,8.47,8.46,8.46,335000.0,8.46,8.47,8.46,8.46,335000.0
2012-05-02 14:50:00,8.46,8.47,8.45,8.45,125000.0,8.46,8.47,8.45,8.45,125000.0
2012-05-02 14:55:00,8.45,8.45,8.45,8.45,85000.0,8.45,8.45,8.45,8.45,85000.0
2012-05-02 15:00:00,8.45,8.46,8.44,8.45,315000.0,8.45,8.46,8.44,8.45,315000.0
2012-05-02 15:05:00,8.45,8.46,8.45,8.46,250000.0,8.45,8.46,8.45,8.46,250000.0
2012-05-02 15:10:00,8.46,8.46,8.45,8.45,170000.0,8.46,8.46,8.45,8.45,170000.0
2012-05-02 15:15:00,8.45,8.46,8.45,8.45,145000.0,8.45,8.46,8.45,8.45,145000.0
2012-05-02 15:20:00,8.45,8.46,8.45,8.45,275000.0,8.45,8.46,8.45,8.45,275000.0
2012-05-02 15:25:00,8.46,8.46,8.44,8.45,540000.0,8.46,8.46,8.44,8.45,540000.0
2012-05-02 15:30:00,8.45,8.45,8.43,8.44,625000.0,8.45,8.45,8.43,8.44,625000.0
2012-05-02 15:35:00,8.44,8.45,8.44,8.45,400000.0,8.44,8.45,8.44,8.45,400000.0
2012-05-02 15:40:00,8.45,8.47,8.45,8.47,465000.0,8.45,8.47,8.45,8.47,465000.0
2012-05-02 15:45:00,8.47,8.48,8.47,8.47,235000.0,8.47,8.48,8.47,8.47,235000.0
2012-05-02 15:50:00,8.47,8.47,8.46,8.47,265000.0,8.47,8.47,8.46,8.47,265000.0
2012-05-02 15:55:00,8.47,8.47,8.45,8.46,330000.0,8.47,8.47,8.45,8.46,330000.0
2012-05-03 09:30:00,8.47,8.47,8.44,8.44,290000.0,8.47,8.47,8.44,8.44,290000.0
2012-05-03 09:35:00,8.44,8.45,8.4,8.43,360000.0,8.44,8.45,8.4,8.43,360000.0
2012-05-03 09:40:00,8.44,8.45,8.43,8.45,165000.0,8.44,8.45,8.43,8.45,165000.0
2012-05-03 09:45:00,8.45,8.47,8.45,8.46,360000.0,8.45,8.47,8.45,8.46,360000.0
2012-05-03 09:50:00,8.46,8.47,8.45,8.45,195000.0,8.46,8.47,8.45,8.45,195000.0
2012-05-03 09:55:00,8.46,8.47,8.44,8.47,180000.0,8.46,8.47,8.44,8.47,180000.0
2012-05-03 10:00:00,8.45,8.45,8.44,8.45,255000.0,8.45,8.45,8.44,8.45,255000.0
2012-05-03 10:05:00,8.45,8.45,8.43,8.43,165000.0,8.45,8.45,8.43,8.43,165000.0
2012-05-03 10:10:00,8.44,8.45,8.43,8.43,325000.0,8.44,8.45,8.43,8.43,325000.0
2012-05-03 10:15:00,8.43,8.43,8.41,8.42,370000.0,8.43,8.43,8.41,8.42,370000.0
2012-05-03 10:20:00,8.42,8.43,8.41,8.42,455000.0,8.42,8.43,8.41,8.42,455000.0
2012-05-03 10:25:00,8.42,8.44,8.42,8.44,255000.0,8.42,8.44,8.42,8.44,255000.0
2012-05-03 10:30:00,8.43,8.44,8.41,8.42,595000.0,8.43,8.44,8.41,8.42,595000.0
2012-05-03 10:35:00,8.42,8.43,8.42,8.42,325000.0,8.42,8.43,8.42,8.42,325000.0
2012-05-03 10:40:00,8.42,8.43,8.42,8.43,320000.0,8.42,8.43,8.42,8.43,320000.0
2012-05-03 10:45:00,8.43,8.43,8.42,8.42,135000.0,8.43,8.43,8.42,8.42,135000.0
2012-05-03 10:50:00,8.42,8.42,8.42,8.42,320000.0,8.42,8.42,8.42,8.42,320000.0
2012-05-03 10:55:00,8.42,8.43,8.42,8.43,165000.0,8.42,8.43,8.42,8.43,165000.0
2012-05-03 11:00:00,8.43,8.43,8.42,8.43,175000.0,8.43,8.43,8.42,8.43,175000.0
2012-05-03 11:05:00,8.42,8.43,8.42,8.42,180000.0,8.42,8.43,8.42,8.42,180000.0
2012-05-03 11:10:00,8.42,8.42,8.41,8.42,225000.0,8.42,8.42,8.41,8.42,225000.0
2012-05-03 11:15:00,8.42,8.44,8.41,8.42,315000.0,8.42,8.44,8.41,8.42,315000.0
2012-05-03 11:20:00,8.42,8.43,8.41,8.41,260000.0,8.42,8.43,8.41,8.41,260000.0
2012-05-03 11:25:00,8.42,8.42,8.42,8.42,85000.0,8.42,8.42,8.42,8.42,85000.0
2012-05-03 11:30:00,8.42,8.43,8.41,8.42,295000.0,8.42,8.43,8.41,8.42,295000.0
2012-05-03 11:35:00,8.41,8.41,8.4,8.41,510000.0,8.41,8.41,8.4,8.41,510000.0
2012-05-03 11:40:00,8.41,8.42,8.41,8.42,130000.0,8.41,8.42,8.41,8.42,130000.0
2012-05-03 11:45:00,8.42,8.42,8.4,8.4,335000.0,8.42,8.42,8.4,8.4,335000.0
2012-05-03 11:50:00,8.4,8.4,8.39,8.39,385000.0,8.4,8.4,8.39,8.39,385000.0
2012-05-03 11:55:00,8.39,8.4,8.39,8.4,165000.0,8.39,8.4,8.39,8.4,165000.0
2012-05-03 12:00:00,8.39,8.4,8.37,8.37,585000.0,8.39,8.4,8.37,8.37,585000.0
2012-05-03 12:05:00,8.37,8.38,8.37,8.38,305000.0,8.37,8.38,8.37,8.38,305000.0
2012-05-03 12:10:00,8.38,8.38,8.37,8.37,85000.0,8.38,8.38,8.37,8.37,85000.0
2012-05-03 12:15:00,8.37,8.39,8.37,8.39,310000.0,8.37,8.39,8.37,8.39,310000.0
2012-05-03 12:20:00,8.39,8.41,8.38,8.39,320000.0,8.39,8.41,8.38,8.39,320000.0
2012-05-03 12:25:00,8.39,8.39,8.38,8.38,15000.0,8.39,8.39,8.38,8.38,15000.0
2012-05-03 12:30:00,8.38,8.38,8.38,8.38,20000.0,8.38,8.38,8.38,8.38,20000.0
2012-05-03 12:35:00,8.38,8.39,8.38,8.39,85000.0,8.38,8.39,8.38,8.39,85000.0
2012-05-03 12:40:00,8.39,8.4,8.38,8.38,390000.0,8.39,8.4,8.38,8.38,390000.0
2012-05-03 12:45:00,8.39,8.4,8.39,8.39,185000.0,8.39,8.4,8.39,8.39,185000.0
2012-05-03 12:50:00,8.39,8.4,8.39,8.4,405000.0,8.39,8.4,8.39,8.4,405000.0
2012-05-03 12:55:00,8.4,8.41,8.4,8.4,140000.0,8.4,8.41,8.4,8.4,140000.0
2012-05-03 13:00:00,8.4,8.4,8.39,8.39,65000.0,8.4,8.4,8.39,8.39,65000.0
2012-05-03 13:05:00,8.39,8.39,8.38,8.38,30000.0,8.39,8.39,8.38,8.38,30000.0
2012-05-03 13:10:00,8.38,8.38,8.38,8.38,245000.0,8.38,8.38,8.38,8.38,245000.0
2012-05-03 13:15:00,8.38,8.38,8.37,8.37,265000.0,8.38,8.38,8.37,8.37,265000.0
2012-05-03 13:20:00,8.37,8.37,8.36,8.36,335000.0,8.37,8.37,8.36,8.36,335000.0
2012-05-03 13:25:00,8.36,8.37,8.36,8.37,205000.0,8.36,8.37,8.36,8.37,205000.0
2012-05-03 13:30:00,8.37,8.37,8.36,8.36,250000.0,8.37,8.37,8.36,8.36,250000.0
2012-05-03 13:35:00,8.36,8.37,8.36,8.37,80000.0,8.36,8.37,8.36,8.37,80000.0
2012-05-03 13:40:00,8.37,8.37,8.33,8.34,540000.0,8.37,8.37,8.33,8.34,540000.0
2012-05-03 13:45:00,8.34,8.34,8.33,8.33,135000.0,8.34,8.34,8.33,8.33,135000.0
2012-05-03 13:50:00,8.33,8.33,8.3,8.31,590000.0,8.33,8.33,8.3,8.31,590000.0
2012-05-03 13:55:00,8.31,8.33,8.31,8.32,465000.0,8.31,8.33,8.31,8.32,465000.0
2012-05-03 14:00:00,8.32,8.32,8.31,8.32,445000.0,8.32,8.32,8.31,8.32,445000.0
2012-05-03 14:05:00,8.32,8.32,8.3,8.31,290000.0,8.32,8.32,8.3,8.31,290000.0
2012-05-03 14:10:00,8.3,8.31,8.28,8.29,510000.0,8.3,8.31,8.28,8.29,510000.0
2012-05-03 14:15:00,8.29,8.31,8.28,8.29,1070000.0,8.29,8.31,8.28,8.29,1070000.0
2012-05-03 14:20:00,8.29,8.3,8.27,8.27,755000.0,8.29,8.3,8.27,8.27,755000.0
2012-05-03 14:25:00,8.28,8.29,8.28,8.29,260000.0,8.28,8.29,8.28,8.29,260000.0
2012-05-03 14:30:00,8.29,8.29,8.28,8.29,165000.0,8.29,8.29,8.28,8.29,165000.0
2012-05-03 14:35:00,8.29,8.29,8.29,8.29,135000.0,8.29,8.29,8.29,8.29,135000.0
2012-05-03 14:40:00,8.29,8.3,8.28,8.3,430000.0,8.29,8.3,8.28,8.3,430000.0
2012-05-03 14:45:00,8.29,8.3,8.28,8.29,285000.0,8.29,8.3,8.28,8.29,285000.0
2012-05-03 14:50:00,8.29,8.3,8.28,8.29,185000.0,8.29,8.3,8.28,8.29,185000.0
2012-05-03 14:55:00,8.3,8.3,8.29,8.3,80000.0,8.3,8.3,8.29,8.3,80000.0
2012-05-03 15:00:00,8.3,8.3,8.29,8.29,175000.0,8.3,8.3,8.29,8.29,175000.0
2012-05-03 15:05:00,8.29,8.31,8.29,8.31,475000.0,8.29,8.31,8.29,8.31,475000.0
2012-05-03 15:10:00,8.31,8.31,8.3,8.31,290000.0,8.31,8.31,8.3,8.31,290000.0
2012-05-03 15:15:00,8.31,8.33,8.31,8.33,270000.0,8.31,8.33,8.31,8.33,270000.0
2012-05-03 15:20:00,8.32,8.33,8.3,8.3,510000.0,8.32,8.33,8.3,8.3,510000.0
2012-05-03 15:25:00,8.3,8.31,8.29,8.31,355000.0,8.3,8.31,8.29,8.31,355000.0
2012-05-03 15:30:00,8.31,8.31,8.3,8.31,190000.0,8.31,8.31,8.3,8.31,190000.0
2012-05-03 15:35:00,8.3,8.31,8.29,8.29,235000.0,8.3,8.31,8.29,8.29,235000.0
2012-05-03 15:40:00,8.29,8.32,8.29,8.31,640000.0,8.29,8.32,8.29,8.31,640000.0
2012-05-03 15:45:00,8.32,8.32,8.31,8.31,365000.0,8.32,8.32,8.31,8.31,365000.0
2012-05-03 15:50:00,8.31,8.31,8.29,8.3,995000.0,8.31,8.31,8.29,8.3,995000.0
2012-05-03 15:55:00,8.3,8.31,8.29,8.29,905000.0,8.3,8.31,8.29,8.29,905000.0
2012-05-04 09:30:00,8.26,8.26,8.23,8.24,660000.0,8.26,8.26,8.23,8.24,660000.0
2012-05-04 09:35:00,8.25,8.25,8.17,8.18,1375000.0,8.25,8.25,8.17,8.18,1375000.0
2012-05-04 09:40:00,8.18,8.18,8.16,8.18,830000.0,8.18,8.18,8.16,8.18,830000.0
2012-05-04 09:45:00,8.17,8.19,8.16,8.16,1030000.0,8.17,8.19,8.16,8.16,1030000.0
2012-05-04 09:50:00,8.16,8.24,8.16,8.23,1320000.0,8.16,8.24,8.16,8.23,1320000.0
2012-05-04 09:55:00,8.24,8.24,8.21,8.23,575000.0,8.24,8.24,8.21,8.23,575000.0
2012-05-04 10:00:00,8.23,8.23,8.2,8.2,600000.0,8.23,8.23,8.2,8.2,600000.0
2012-05-04 10:05:00,8.21,8.23,8.2,8.2,675000.0,8.21,8.23,8.2,8.2,675000.0
2012-05-04 10:10:00,8.21,8.23,8.2,8.2,525000.0,8.21,8.23,8.2,8.2,525000.0
2012-05-04 10:15:00,8.21,8.25,8.21,8.25,290000.0,8.21,8.25,8.21,8.25,290000.0
2012-05-04 10:20:00,8.24,8.25,8.22,8.23,770000.0,8.24,8.25,8.22,8.23,770000.0
2012-05-04 10:25:00,8.23,8.24,8.22,8.23,630000.0,8.23,8.24,8.22,8.23,630000.0
2012-05-04 10:30:00,8.23,8.23,8.2,8.2,555000.0,8.23,8.23,8.2,8.2,555000.0
2012-05-04 10:35:00,8.2,8.2,8.19,8.2,500000.0,8.2,8.2,8.19,8.2,500000.0
2012-05-04 10:40:00,8.2,8.22,8.2,8.22,315000.0,8.2,8.22,8.2,8.22,315000.0
2012-05-04 10:45:00,8.22,8.22,8.2,8.21,455000.0,8.22,8.22,8.2,8.21,455000.0
2012-05-04 10:50:00,8.21,8.22,8.21,8.22,185000.0,8.21,8.22,8.21,8.22,185000.0
2012-05-04 10:55:00,8.22,8.25,8.22,8.25,475000.0,8.22,8.25,8.22,8.25,475000.0
2012-05-04 11:00:00,8.25,8.26,8.23,8.24,675000.0,8.25,8.26,8.23,8.24,675000.0
2012-05-04 11:05:00,8.24,8.24,8.21,8.21,125000.0,8.24,8.24,8.21,8.21,125000.0
2012-05-04 11:10:00,8.21,8.22,8.2,8.2,250000.0,8.21,8.22,8.2,8.2,250000.0
2012-05-04 11:15:00,8.2,8.2,8.19,8.19,425000.0,8.2,8.2,8.19,8.19,425000.0
2012-05-04 11:20:00,8.19,8.19,8.17,8.17,275000.0,8.19,8.19,8.17,8.17,275000.0
2012-05-04 11:25:00,8.16,8.18,8.16,8.18,330000.0,8.16,8.18,8.16,8.18,330000.0
2012-05-04 11:30:00,8.18,8.18,8.17,8.17,195000.0,8.18,8.18,8.17,8.17,195000.0
2012-05-04 11:35:00,8.17,8.18,8.15,8.15,560000.0,8.17,8.18,8.15,8.15,560000.0
2012-05-04 11:40:00,8.15,8.19,8.15,8.18,915000.0,8.15,8.19,8.15,8.18,915000.0
2012-05-04 11:45:00,8.18,8.18,8.17,8.18,65000.0,8.18,8.18,8.17,8.18,65000.0
2012-05-04 11:50:00,8.18,8.18,8.17,8.17,210000.0,8.18,8.18,8.17,8.17,210000.0
2012-05-04 11:55:00,8.17,8.17,8.16,8.17,190000.0,8.17,8.17,8.16,8.17,190000.0
2012-05-04 12:00:00,8.17,8.18,8.17,8.18,280000.0,8.17,8.18,8.17,8.18,280000.0
2012-05-04 12:05:00,8.18,8.19,8.18,8.19,145000.0,8.18,8.19,8.18,8.19,145000.0
2012-05-04 12:10:00,8.19,8.19,8.18,8.18,215000.0,8.19,8.19,8.18,8.18,215000.0
2012-05-04 12:15:00,8.18,8.18,8.16,8.16,230000.0,8.18,8.18,8.16,8.16,230000.0
2012-05-04 12:20:00,8.16,8.17,8.15,8.15,360000.0,8.16,8.17,8.15,8.15,360000.0
2012-05-04 12:25:00,8.15,8.16,8.14,8.16,585000.0,8.15,8.16,8.14,8.16,585000.0
2012-05-04 12:30:00,8.15,8.15,8.14,8.15,140000.0,8.15,8.15,8.14,8.15,140000.0
2012-05-04 12:35:00,8.15,8.18,8.14,8.16,675000.0,8.15,8.18,8.14,8.16,675000.0
2012-05-04 12:40:00,8.16,8.17,8.16,8.16,255000.0,8.16,8.17,8.16,8.16,255000.0
2012-05-04 12:45:00,8.15,8.15,8.13,8.15,560000.0,8.15,8.15,8.13,8.15,560000.0
2012-05-04 12:50:00,8.15,8.16,8.15,8.15,255000.0,8.15,8.16,8.15,8.15,255000.0
2012-05-04 12:55:00,8.15,8.15,8.15,8.15,85000.0,8.15,8.15,8.15,8.15,85000.0
2012-05-04 13:00:00,8.16,8.16,8.15,8.15,125000.0,8.16,8.16,8.15,8.15,125000.0
2012-05-04 13:05:00,8.15,8.16,8.14,8.15,160000.0,8.15,8.16,8.14,8.15,160000.0
2012-05-04 13:10:00,8.16,8.16,8.14,8.14,190000.0,8.16,8.16,8.14,8.14,190000.0
2012-05-04 13:15:00,8.14,8.15,8.14,8.15,90000.0,8.14,8.15,8.14,8.15,90000.0
2012-05-04 13:20:00,8.15,8.15,8.13,8.14,335000.0,8.15,8.15,8.13,8.14,335000.0
2012-05-04 13:25:00,8.15,8.17,8.15,8.17,150000.0,8.15,8.17,8.15,8.17,150000.0
2012-05-04 13:30:00,8.17,8.18,8.16,8.18,365000.0,8.17,8.18,8.16,8.18,365000.0
2012-05-04 13:35:00,8.19,8.19,8.17,8.17,315000.0,8.19,8.19,8.17,8.17,315000.0
2012-05-04 13:40:00,8.17,8.17,8.16,8.16,110000.0,8.17,8.17,8.16,8.16,110000.0
2012-05-04 13:45:00,8.17,8.17,8.16,8.16,80000.0,8.17,8.17,8.16,8.16,80000.0
2012-05-04 13:50:00,8.17,8.18,8.16,8.18,245000.0,8.17,8.18,8.16,8.18,245000.0
2012-05-04 13:55:00,8.18,8.18,8.17,8.18,140000.0,8.18,8.18,8.17,8.18,140000.0
2012-05-04 14:00:00,8.17,8.18,8.17,8.18,195000.0,8.17,8.18,8.17,8.18,195000.0
2012-05-04 14:05:00,8.18,8.18,8.17,8.17,85000.0,8.18,8.18,8.17,8.17,85000.0
2012-05-04 14:10:00,8.17,8.17,8.16,8.16,145000.0,8.17,8.17,8.16,8.16,145000.0
2012-05-04 14:15:00,8.16,8.16,8.15,8.16,300000.0,8.16,8.16,8.15,8.16,300000.0
2012-05-04 14:20:00,8.16,8.16,8.14,8.15,295000.0,8.16,8.16,8.14,8.15,295000.0
2012-05-04 14:25:00,8.15,8.15,8.14,8.15,105000.0,8.15,8.15,8.14,8.15,105000.0
2012-05-04 14:30:00,8.15,8.16,8.15,8.16,390000.0,8.15,8.16,8.15,8.16,390000.0
2012-05-04 14:35:00,8.15,8.15,8.13,8.13,1270000.0,8.15,8.15,8.13,8.13,1270000.0
2012-05-04 14:40:00,8.13,8.14,8.13,8.14,265000.0,8.13,8.14,8.13,8.14,265000.0
2012-05-04 14:45:00,8.15,8.16,8.14,8.16,290000.0,8.15,8.16,8.14,8.16,290000.0
2012-05-04 14:50:00,8.15,8.16,8.13,8.16,565000.0,8.15,8.16,8.13,8.16,565000.0
2012-05-04 14:55:00,8.15,8.17,8.14,8.16,660000.0,8.15,8.17,8.14,8.16,660000.0
2012-05-04 15:00:00,8.16,8.18,8.15,8.17,515000.0,8.16,8.18,8.15,8.17,515000.0
2012-05-04 15:05:00,8.17,8.18,8.17,8.18,320000.0,8.17,8.18,8.17,8.18,320000.0
2012-05-04 15:10:00,8.17,8.17,8.16,8.16,300000.0,8.17,8.17,8.16,8.16,300000.0
2012-05-04 15:15:00,8.16,8.17,8.16,8.16,230000.0,8.16,8.17,8.16,8.16,230000.0
2012-05-04 15:20:00,8.16,8.21,8.16,8.2,1465000.0,8.16,8.21,8.16,8.2,1465000.0
2012-05-04 15:25:00,8.2,8.2,8.17,8.18,425000.0,8.2,8.2,8.17,8.18,425000.0
2012-05-04 15:30:00,8.17,8.18,8.17,8.18,330000.0,8.17,8.18,8.17,8.18,330000.0
2012-05-04 15:35:00,8.18,8.18,8.17,8.18,280000.0,8.18,8.18,8.17,8.18,280000.0
2012-05-04 15:40:00,8.17,8.18,8.17,8.18,405000.0,8.17,8.18,8.17,8.18,405000.0
2012-05-04 15:45:00,8.18,8.19,8.17,8.18,585000.0,8.18,8.19,8.17,8.18,585000.0
2012-05-04 15:50:00,8.18,8.18,8.15,8.15,1210000.0,8.18,8.18,8.15,8.15,1210000.0
2012-05-04 15:55:00,8.15,8.16,8.15,8.16,1555000.0,8.15,8.16,8.15,8.16,1555000.0
2012-05-07 09:30:00,8.11,8.21,8.06,8.09,1470000.0,8.11,8.21,8.06,8.09,1470000.0
2012-05-07 09:35:00,8.09,8.17,8.08,8.16,820000.0,8.09,8.17,8.08,8.16,820000.0
2012-05-07 09:40:00,8.16,8.17,8.15,8.15,315000.0,8.16,8.17,8.15,8.15,315000.0
2012-05-07 09:45:00,8.14,8.16,8.14,8.14,775000.0,8.14,8.16,8.14,8.14,775000.0
2012-05-07 09:50:00,8.15,8.15,8.14,8.14,255000.0,8.15,8.15,8.14,8.14,255000.0
2012-05-07 09:55:00,8.14,8.16,8.12,8.15,830000.0,8.14,8.16,8.12,8.15,830000.0
2012-05-07 10:00:00,8.16,8.18,8.14,8.18,365000.0,8.16,8.18,8.14,8.18,365000.0
2012-05-07 10:05:00,8.18,8.2,8.18,8.19,545000.0,8.18,8.2,8.18,8.19,545000.0
2012-05-07 10:10:00,8.19,8.19,8.17,8.17,220000.0,8.19,8.19,8.17,8.17,220000.0
2012-05-07 10:15:00,8.18,8.18,8.16,8.18,355000.0,8.18,8.18,8.16,8.18,355000.0
2012-05-07 10:20:00,8.18,8.19,8.17,8.19,175000.0,8.18,8.19,8.17,8.19,175000.0
2012-05-07 10:25:00,8.19,8.19,8.16,8.16,220000.0,8.19,8.19,8.16,8.16,220000.0
2012-05-07 10:30:00,8.16,8.16,8.14,8.15,255000.0,8.16,8.16,8.14,8.15,255000.0
2012-05-07 10:35:00,8.15,8.15,8.13,8.13,30000.0,8.15,8.15,8.13,8.13,30000.0
2012-05-07 10:40:00,8.13,8.14,8.13,8.14,185000.0,8.13,8.14,8.13,8.14,185000.0
2012-05-07 10:45:00,8.14,8.17,8.14,8.17,255000.0,8.14,8.17,8.14,8.17,255000.0
2012-05-07 10:50:00,8.18,8.18,8.17,8.18,190000.0,8.18,8.18,8.17,8.18,190000.0
2012-05-07 10:55:00,8.18,8.19,8.17,8.18,255000.0,8.18,8.19,8.17,8.18,255000.0
2012-05-07 11:00:00,8.18,8.2,8.18,8.19,345000.0,8.18,8.2,8.18,8.19,345000.0
2012-05-07 11:05:00,8.18,8.19,8.18,8.18,115000.0,8.18,8.19,8.18,8.18,115000.0
2012-05-07 11:10:00,8.18,8.19,8.18,8.18,195000.0,8.18,8.19,8.18,8.18,195000.0
2012-05-07 11:15:00,8.18,8.18,8.17,8.17,220000.0,8.18,8.18,8.17,8.17,220000.0
2012-05-07 11:20:00,8.17,8.18,8.17,8.17,295000.0,8.17,8.18,8.17,8.17,295000.0
2012-05-07 11:25:00,8.17,8.18,8.17,8.18,435000.0,8.17,8.18,8.17,8.18,435000.0
2012-05-07 11:30:00,8.18,8.19,8.17,8.18,130000.0,8.18,8.19,8.17,8.18,130000.0
2012-05-07 11:35:00,8.18,8.18,8.17,8.17,185000.0,8.18,8.18,8.17,8.17,185000.0
2012-05-07 11:40:00,8.17,8.17,8.16,8.16,120000.0,8.17,8.17,8.16,8.16,120000.0
2012-05-07 11:45:00,8.15,8.16,8.15,8.16,55000.0,8.15,8.16,8.15,8.16,55000.0
2012-05-07 11:50:00,8.16,8.16,8.15,8.15,95000.0,8.16,8.16,8.15,8.15,95000.0
2012-05-07 11:55:00,8.15,8.16,8.15,8.16,70000.0,8.15,8.16,8.15,8.16,70000.0
2012-05-07 12:00:00,8.16,8.17,8.15,8.15,165000.0,8.16,8.17,8.15,8.15,165000.0
2012-05-07 12:05:00,8.16,8.16,8.15,8.15,175000.0,8.16,8.16,8.15,8.15,175000.0
2012-05-07 12:10:00,8.14,8.14,8.14,8.14,105000.0,8.14,8.14,8.14,8.14,105000.0
2012-05-07 12:15:00,8.15,8.15,8.14,8.15,165000.0,8.15,8.15,8.14,8.15,165000.0
2012-05-07 12:20:00,8.15,8.15,8.14,8.14,45000.0,8.15,8.15,8.14,8.14,45000.0
2012-05-07 12:25:00,8.14,8.14,8.14,8.14,15000.0,8.14,8.14,8.14,8.14,15000.0
2012-05-07 12:30:00,8.15,8.16,8.15,8.15,115000.0,8.15,8.16,8.15,8.15,115000.0
2012-05-07 12:35:00,8.16,8.17,8.16,8.16,225000.0,8.16,8.17,8.16,8.16,225000.0
2012-05-07 12:40:00,8.17,8.17,8.16,8.16,35000.0,8.17,8.17,8.16,8.16,35000.0
2012-05-07 12:45:00,8.17,8.17,8.16,8.16,35000.0,8.17,8.17,8.16,8.16,35000.0
2012-05-07 12:50:00,8.16,8.17,8.16,8.16,15000.0,8.16,8.17,8.16,8.16,15000.0
2012-05-07 12:55:00,8.16,8.16,8.14,8.15,160000.0,8.16,8.16,8.14,8.15,160000.0
2012-05-07 13:00:00,8.15,8.16,8.15,8.15,130000.0,8.15,8.16,8.15,8.15,130000.0
2012-05-07 13:05:00,8.15,8.15,8.15,8.15,45000.0,8.15,8.15,8.15,8.15,45000.0
2012-05-07 13:10:00,8.15,8.17,8.15,8.17,150000.0,8.15,8.17,8.15,8.17,150000.0
2012-05-07 13:15:00,8.16,8.17,8.15,8.17,90000.0,8.16,8.17,8.15,8.17,90000.0
2012-05-07 13:20:00,8.17,8.18,8.15,8.15,185000.0,8.17,8.18,8.15,8.15,185000.0
2012-05-07 13:25:00,8.15,8.15,8.14,8.14,210000.0,8.15,8.15,8.14,8.14,210000.0
2012-05-07 13:30:00,8.14,8.14,8.14,8.14,85000.0,8.14,8.14,8.14,8.14,85000.0
2012-05-07 13:35:00,8.14,8.15,8.14,8.15,65000.0,8.14,8.15,8.14,8.15,65000.0
2012-05-07 13:40:00,8.15,8.15,8.14,8.15,120000.0,8.15,8.15,8.14,8.15,120000.0
2012-05-07 13:45:00,8.15,8.15,8.14,8.15,215000.0,8.15,8.15,8.14,8.15,215000.0
2012-05-07 13:50:00,8.15,8.15,8.14,8.15,325000.0,8.15,8.15,8.14,8.15,325000.0
2012-05-07 13:55:00,8.15,8.15,8.15,8.15,125000.0,8.15,8.15,8.15,8.15,125000.0
2012-05-07 14:00:00,8.15,8.16,8.15,8.15,165000.0,8.15,8.16,8.15,8.15,165000.0
2012-05-07 14:05:00,8.15,8.16,8.15,8.15,145000.0,8.15,8.16,8.15,8.15,145000.0
2012-05-07 14:10:00,8.16,8.16,8.15,8.15,120000.0,8.16,8.16,8.15,8.15,120000.0
2012-05-07 14:15:00,8.15,8.15,8.14,8.14,90000.0,8.15,8.15,8.14,8.14,90000.0
2012-05-07 14:20:00,8.15,8.15,8.15,8.15,110000.0,8.15,8.15,8.15,8.15,110000.0
2012-05-07 14:25:00,8.15,8.15,8.14,8.14,90000.0,8.15,8.15,8.14,8.14,90000.0
2012-05-07 14:30:00,8.15,8.15,8.15,8.15,60000.0,8.15,8.15,8.15,8.15,60000.0
2012-05-07 14:35:00,8.15,8.16,8.15,8.15,325000.0,8.15,8.16,8.15,8.15,325000.0
2012-05-07 14:40:00,8.15,8.15,8.15,8.15,85000.0,8.15,8.15,8.15,8.15,85000.0
2012-05-07 14:45:00,8.15,8.16,8.15,8.15,255000.0,8.15,8.16,8.15,8.15,255000.0
2012-05-07 14:50:00,8.15,8.16,8.15,8.15,390000.0,8.15,8.16,8.15,8.15,390000.0
2012-05-07 14:55:00,8.15,8.15,8.15,8.15,100000.0,8.15,8.15,8.15,8.15,100000.0
2012-05-07 15:00:00,8.15,8.17,8.15,8.16,355000.0,8.15,8.17,8.15,8.16,355000.0
2012-05-07 15:05:00,8.15,8.16,8.15,8.15,245000.0,8.15,8.16,8.15,8.15,245000.0
2012-05-07 15:10:00,8.15,8.16,8.15,8.16,285000.0,8.15,8.16,8.15,8.16,285000.0
2012-05-07 15:15:00,8.16,8.16,8.15,8.16,395000.0,8.16,8.16,8.15,8.16,395000.0
2012-05-07 15:20:00,8.16,8.16,8.15,8.16,210000.0,8.16,8.16,8.15,8.16,210000.0
2012-05-07 15:25:00,8.15,8.15,8.14,8.15,350000.0,8.15,8.15,8.14,8.15,350000.0
2012-05-07 15:30:00,8.15,8.16,8.15,8.16,160000.0,8.15,8.16,8.15,8.16,160000.0
2012-05-07 15:35:00,8.16,8.16,8.15,8.16,140000.0,8.16,8.16,8.15,8.16,140000.0
2012-05-07 15:40:00,8.16,8.16,8.15,8.15,300000.0,8.16,8.16,8.15,8.15,300000.0
2012-05-07 15:45:00,8.15,8.16,8.15,8.15,500000.0,8.15,8.16,8.15,8.15,500000.0
2012-05-07 15:50:00,8.15,8.15,8.13,8.13,600000.0,8.15,8.15,8.13,8.13,600000.0
2012-05-07 15:55:00,8.13,8.14,8.13,8.14,585000.0,8.13,8.14,8.13,8.14,585000.0
2012-05-08 09:30:00,8.11,8.12,8.07,8.07,710000.0,8.11,8.12,8.07,8.07,710000.0
2012-05-08 09:35:00,8.07,8.07,8.02,8.02,1245000.0,8.07,8.07,8.02,8.02,1245000.0
2012-05-08 09:40:00,8.02,8.04,7.99,8.02,1515000.0,8.02,8.04,7.99,8.02,1515000.0
2012-05-08 09:45:00,8.01,8.06,8.0,8.04,1055000.0,8.01,8.06,8.0,8.04,1055000.0
2012-05-08 09:50:00,8.03,8.04,8.03,8.03,490000.0,8.03,8.04,8.03,8.03,490000.0
2012-05-08 09:55:00,8.03,8.04,8.03,8.04,290000.0,8.03,8.04,8.03,8.04,290000.0
2012-05-08 10:00:00,8.03,8.03,8.0,8.0,1540000.0,8.03,8.03,8.0,8.0,1540000.0
2012-05-08 10:05:00,8.0,8.0,7.95,7.95,1415000.0,8.0,8.0,7.95,7.95,1415000.0
2012-05-08 10:10:00,7.96,7.97,7.91,7.91,895000.0,7.96,7.97,7.91,7.91,895000.0
2012-05-08 10:15:00,7.91,7.99,7.9,7.98,1275000.0,7.91,7.99,7.9,7.98,1275000.0
2012-05-08 10:20:00,8.0,8.0,7.95,7.96,515000.0,8.0,8.0,7.95,7.96,515000.0
2012-05-08 10:25:00,7.95,7.95,7.94,7.95,230000.0,7.95,7.95,7.94,7.95,230000.0
2012-05-08 10:30:00,7.95,7.95,7.93,7.94,530000.0,7.95,7.95,7.93,7.94,530000.0
2012-05-08 10:35:00,7.93,7.93,7.92,7.92,500000.0,7.93,7.93,7.92,7.92,500000.0
2012-05-08 10:40:00,7.92,7.92,7.91,7.92,580000.0,7.92,7.92,7.91,7.92,580000.0
2012-05-08 10:45:00,7.91,7.92,7.9,7.91,635000.0,7.91,7.92,7.9,7.91,635000.0
2012-05-08 10:50:00,7.9,7.91,7.87,7.89,1170000.0,7.9,7.91,7.87,7.89,1170000.0
2012-05-08 10:55:00,7.89,7.91,7.88,7.9,795000.0,7.89,7.91,7.88,7.9,795000.0
2012-05-08 11:00:00,7.9,7.91,7.89,7.9,600000.0,7.9,7.91,7.89,7.9,600000.0
2012-05-08 11:05:00,7.9,7.9,7.89,7.89,460000.0,7.9,7.9,7.89,7.89,460000.0
2012-05-08 11:10:00,7.88,7.89,7.86,7.87,1005000.0,7.88,7.89,7.86,7.87,1005000.0
2012-05-08 11:15:00,7.87,7.88,7.84,7.87,1180000.0,7.87,7.88,7.84,7.87,1180000.0
2012-05-08 11:20:00,7.88,7.91,7.87,7.91,500000.0,7.88,7.91,7.87,7.91,500000.0
2012-05-08 11:25:00,7.9,7.95,7.9,7.95,865000.0,7.9,7.95,7.9,7.95,865000.0
2012-05-08 11:30:00,7.95,7.95,7.92,7.92,560000.0,7.95,7.95,7.92,7.92,560000.0
2012-05-08 11:35:00,7.92,7.93,7.9,7.93,460000.0,7.92,7.93,7.9,7.93,460000.0
2012-05-08 11:40:00,7.93,7.96,7.93,7.95,455000.0,7.93,7.96,7.93,7.95,455000.0
2012-05-08 11:45:00,7.95,7.96,7.95,7.96,330000.0,7.95,7.96,7.95,7.96,330000.0
2012-05-08 11:50:00,7.97,8.0,7.96,7.99,450000.0,7.97,8.0,7.96,7.99,450000.0
2012-05-08 11:55:00,7.99,8.0,7.98,7.98,390000.0,7.99,8.0,7.98,7.98,390000.0
2012-05-08 12:00:00,7.98,8.0,7.98,7.99,465000.0,7.98,8.0,7.98,7.99,465000.0
2012-05-08 12:05:00,7.98,7.99,7.98,7.98,365000.0,7.98,7.99,7.98,7.98,365000.0
2012-05-08 12:10:00,7.98,7.99,7.98,7.99,240000.0,7.98,7.99,7.98,7.99,240000.0
2012-05-08 12:15:00,7.98,7.98,7.96,7.97,310000.0,7.98,7.98,7.96,7.97,310000.0
2012-05-08 12:20:00,7.97,7.97,7.96,7.96,150000.0,7.97,7.97,7.96,7.96,150000.0
2012-05-08 12:25:00,7.95,7.96,7.94,7.94,205000.0,7.95,7.96,7.94,7.94,205000.0
2012-05-08 12:30:00,7.94,7.94,7.92,7.93,345000.0,7.94,7.94,7.92,7.93,345000.0
2012-05-08 12:35:00,7.93,7.98,7.93,7.96,375000.0,7.93,7.98,7.93,7.96,375000.0
2012-05-08 12:40:00,7.97,7.97,7.95,7.96,130000.0,7.97,7.97,7.95,7.96,130000.0
2012-05-08 12:45:00,7.96,7.97,7.96,7.96,135000.0,7.96,7.97,7.96,7.96,135000.0
2012-05-08 12:50:00,7.96,7.96,7.95,7.95,125000.0,7.96,7.96,7.95,7.95,125000.0
2012-05-08 12:55:00,7.95,7.95,7.94,7.94,140000.0,7.95,7.95,7.94,7.94,140000.0
2012-05-08 13:00:00,7.94,7.95,7.94,7.95,100000.0,7.94,7.95,7.94,7.95,100000.0
2012-05-08 13:05:00,7.95,7.96,7.95,7.96,190000.0,7.95,7.96,7.95,7.96,190000.0
2012-05-08 13:10:00,7.95,7.97,7.95,7.96,270000.0,7.95,7.97,7.95,7.96,270000.0
2012-05-08 13:15:00,7.96,7.99,7.96,7.98,250000.0,7.96,7.99,7.96,7.98,250000.0
2012-05-08 13:20:00,7.98,7.99,7.98,7.98,85000.0,7.98,7.99,7.98,7.98,85000.0
2012-05-08 13:25:00,7.98,7.99,7.97,7.98,235000.0,7.98,7.99,7.97,7.98,235000.0
2012-05-08 13:30:00,7.98,7.99,7.98,7.99,170000.0,7.98,7.99,7.98,7.99,170000.0
2012-05-08 13:35:00,7.99,8.0,7.98,7.99,255000.0,7.99,8.0,7.98,7.99,255000.0
2012-05-08 13:40:00,7.99,7.99,7.98,7.98,145000.0,7.99,7.99,7.98,7.98,145000.0
2012-05-08 13:45:00,7.98,7.98,7.98,7.98,80000.0,7.98,7.98,7.98,7.98,80000.0
2012-05-08 13:50:00,7.98,7.98,7.96,7.96,305000.0,7.98,7.98,7.96,7.96,305000.0
2012-05-08 13:55:00,7.96,7.98,7.96,7.98,290000.0,7.96,7.98,7.96,7.98,290000.0
2012-05-08 14:00:00,7.99,7.99,7.98,7.98,125000.0,7.99,7.99,7.98,7.98,125000.0
2012-05-08 14:05:00,7.98,7.98,7.98,7.98,40000.0,7.98,7.98,7.98,7.98,40000.0
2012-05-08 14:10:00,7.98,7.99,7.98,7.98,440000.0,7.98,7.99,7.98,7.98,440000.0
2012-05-08 14:15:00,7.98,7.98,7.97,7.97,130000.0,7.98,7.98,7.97,7.97,130000.0
2012-05-08 14:20:00,7.98,7.98,7.97,7.98,195000.0,7.98,7.98,7.97,7.98,195000.0
2012-05-08 14:25:00,7.98,7.99,7.98,7.99,275000.0,7.98,7.99,7.98,7.99,275000.0
2012-05-08 14:30:00,7.99,7.99,7.98,7.99,255000.0,7.99,7.99,7.98,7.99,255000.0
2012-05-08 14:35:00,7.98,7.99,7.98,7.99,155000.0,7.98,7.99,7.98,7.99,155000.0
2012-05-08 14:40:00,7.99,8.0,7.99,8.0,375000.0,7.99,8.0,7.99,8.0,375000.0
2012-05-08 14:45:00,8.0,8.0,7.98,7.98,230000.0,8.0,8.0,7.98,7.98,230000.0
2012-05-08 14:50:00,7.98,8.02,7.98,8.01,835000.0,7.98,8.02,7.98,8.01,835000.0
2012-05-08 14:55:00,8.01,8.04,8.01,8.02,940000.0,8.01,8.04,8.01,8.02,940000.0
2012-05-08 15:00:00,8.02,8.04,8.01,8.04,720000.0,8.02,8.04,8.01,8.04,720000.0
2012-05-08 15:05:00,8.04,8.04,8.01,8.02,275000.0,8.04,8.04,8.01,8.02,275000.0
2012-05-08 15:10:00,8.02,8.02,8.01,8.02,150000.0,8.02,8.02,8.01,8.02,150000.0
2012-05-08 15:15:00,8.02,8.04,8.01,8.04,240000.0,8.02,8.04,8.01,8.04,240000.0
2012-05-08 15:20:00,8.05,8.06,8.04,8.05,385000.0,8.05,8.06,8.04,8.05,385000.0
2012-05-08 15:25:00,8.05,8.09,8.04,8.09,770000.0,8.05,8.09,8.04,8.09,770000.0
2012-05-08 15:30:00,8.09,8.1,8.07,8.07,675000.0,8.09,8.1,8.07,8.07,675000.0
2012-05-08 15:35:00,8.07,8.09,8.06,8.08,440000.0,8.07,8.09,8.06,8.08,440000.0
2012-05-08 15:40:00,8.07,8.09,8.07,8.09,320000.0,8.07,8.09,8.07,8.09,320000.0
2012-05-08 15:45:00,8.09,8.09,8.06,8.06,455000.0,8.09,8.09,8.06,8.06,455000.0
2012-05-08 15:50:00,8.06,8.08,8.05,8.06,550000.0,8.06,8.08,8.05,8.06,550000.0
2012-05-08 15:55:00,8.07,8.09,8.05,8.06,1125000.0,8.07,8.09,8.05,8.06,1125000.0
2012-05-09 09:30:00,7.92,7.97,7.92,7.92,1165000.0,7.92,7.97,7.92,7.92,1165000.0
2012-05-09 09:35:00,7.95,7.97,7.94,7.97,465000.0,7.95,7.97,7.94,7.97,465000.0
2012-05-09 09:40:00,7.97,8.02,7.96,7.99,835000.0,7.97,8.02,7.96,7.99,835000.0
2012-05-09 09:45:00,7.99,8.0,7.97,7.99,645000.0,7.99,8.0,7.97,7.99,645000.0
2012-05-09 09:50:00,7.99,8.01,7.99,7.99,380000.0,7.99,8.01,7.99,7.99,380000.0
2012-05-09 09:55:00,7.99,8.03,7.99,8.03,450000.0,7.99,8.03,7.99,8.03,450000.0
2012-05-09 10:00:00,8.02,8.04,8.01,8.03,870000.0,8.02,8.04,8.01,8.03,870000.0
2012-05-09 10:05:00,8.02,8.02,7.98,8.0,880000.0,8.02,8.02,7.98,8.0,880000.0
2012-05-09 10:10:00,7.98,8.0,7.96,8.0,500000.0,7.98,8.0,7.96,8.0,500000.0
2012-05-09 10:15:00,7.99,7.99,7.94,7.96,540000.0,7.99,7.99,7.94,7.96,540000.0
2012-05-09 10:20:00,7.96,7.96,7.93,7.94,460000.0,7.96,7.96,7.93,7.94,460000.0
2012-05-09 10:25:00,7.95,7.95,7.93,7.94,340000.0,7.95,7.95,7.93,7.94,340000.0
2012-05-09 10:30:00,7.94,7.96,7.94,7.95,310000.0,7.94,7.96,7.94,7.95,310000.0
2012-05-09 10:35:00,7.95,7.98,7.95,7.97,420000.0,7.95,7.98,7.95,7.97,420000.0
2012-05-09 10:40:00,7.97,8.0,7.97,7.99,475000.0,7.97,8.0,7.97,7.99,475000.0
2012-05-09 10:45:00,8.0,8.03,7.99,8.01,550000.0,8.0,8.03,7.99,8.01,550000.0
2012-05-09 10:50:00,8.01,8.02,8.0,8.02,140000.0,8.01,8.02,8.0,8.02,140000.0
2012-05-09 10:55:00,8.01,8.07,8.01,8.06,595000.0,8.01,8.07,8.01,8.06,595000.0
2012-05-09 11:00:00,8.05,8.06,8.02,8.06,715000.0,8.05,8.06,8.02,8.06,715000.0
2012-05-09 11:05:00,8.06,8.06,8.04,8.06,370000.0,8.06,8.06,8.04,8.06,370000.0
2012-05-09 11:10:00,8.06,8.08,8.05,8.08,685000.0,8.06,8.08,8.05,8.08,685000.0
2012-05-09 11:15:00,8.07,8.11,8.07,8.09,755000.0,8.07,8.11,8.07,8.09,755000.0
2012-05-09 11:20:00,8.09,8.1,8.08,8.08,530000.0,8.09,8.1,8.08,8.08,530000.0
2012-05-09 11:25:00,8.09,8.1,8.04,8.05,590000.0,8.09,8.1,8.04,8.05,590000.0
2012-05-09 11:30:00,8.05,8.05,8.03,8.04,765000.0,8.05,8.05,8.03,8.04,765000.0
2012-05-09 11:35:00,8.04,8.07,8.03,8.07,415000.0,8.04,8.07,8.03,8.07,415000.0
2012-05-09 11:40:00,8.07,8.1,8.07,8.09,285000.0,8.07,8.1,8.07,8.09,285000.0
2012-05-09 11:45:00,8.1,8.1,8.08,8.09,300000.0,8.1,8.1,8.08,8.09,300000.0
2012-05-09 11:50:00,8.08,8.08,8.08,8.08,140000.0,8.08,8.08,8.08,8.08,140000.0
2012-05-09 11:55:00,8.08,8.09,8.06,8.06,260000.0,8.08,8.09,8.06,8.06,260000.0
2012-05-09 12:00:00,8.06,8.07,8.06,8.06,125000.0,8.06,8.07,8.06,8.06,125000.0
2012-05-09 12:05:00,8.06,8.06,8.05,8.06,310000.0,8.06,8.06,8.05,8.06,310000.0
2012-05-09 12:10:00,8.05,8.06,8.05,8.06,140000.0,8.05,8.06,8.05,8.06,140000.0
2012-05-09 12:15:00,8.06,8.06,8.04,8.04,285000.0,8.06,8.06,8.04,8.04,285000.0
2012-05-09 12:20:00,8.04,8.04,8.03,8.04,150000.0,8.04,8.04,8.03,8.04,150000.0
2012-05-09 12:25:00,8.02,8.03,8.02,8.02,155000.0,8.02,8.03,8.02,8.02,155000.0
2012-05-09 12:30:00,8.02,8.03,8.0,8.03,610000.0,8.02,8.03,8.0,8.03,610000.0
2012-05-09 12:35:00,8.03,8.03,8.02,8.03,145000.0,8.03,8.03,8.02,8.03,145000.0
2012-05-09 12:40:00,8.02,8.03,8.01,8.02,220000.0,8.02,8.03,8.01,8.02,220000.0
2012-05-09 12:45:00,8.02,8.05,8.01,8.05,490000.0,8.02,8.05,8.01,8.05,490000.0
2012-05-09 12:50:00,8.04,8.05,8.03,8.03,260000.0,8.04,8.05,8.03,8.03,260000.0
2012-05-09 12:55:00,8.03,8.05,8.03,8.05,160000.0,8.03,8.05,8.03,8.05,160000.0
2012-05-09 13:00:00,8.05,8.07,8.05,8.07,155000.0,8.05,8.07,8.05,8.07,155000.0
2012-05-09 13:05:00,8.07,8.07,8.05,8.06,330000.0,8.07,8.07,8.05,8.06,330000.0
2012-05-09 13:10:00,8.06,8.07,8.05,8.06,355000.0,8.06,8.07,8.05,8.06,355000.0
2012-05-09 13:15:00,8.06,8.06,8.03,8.03,385000.0,8.06,8.06,8.03,8.03,385000.0
2012-05-09 13:20:00,8.02,8.06,8.02,8.04,710000.0,8.02,8.06,8.02,8.04,710000.0
2012-05-09 13:25:00,8.04,8.06,8.04,8.04,140000.0,8.04,8.06,8.04,8.04,140000.0
2012-05-09 13:30:00,8.04,8.06,8.04,8.06,310000.0,8.04,8.06,8.04,8.06,310000.0
2012-05-09 13:35:00,8.06,8.06,8.04,8.04,315000.0,8.06,8.06,8.04,8.04,315000.0
2012-05-09 13:40:00,8.05,8.06,8.03,8.04,160000.0,8.05,8.06,8.03,8.04,160000.0
2012-05-09 13:45:00,8.04,8.05,8.04,8.05,120000.0,8.04,8.05,8.04,8.05,120000.0
2012-05-09 13:50:00,8.05,8.06,8.04,8.05,205000.0,8.05,8.06,8.04,8.05,205000.0
2012-05-09 13:55:00,8.05,8.05,8.02,8.04,400000.0,8.05,8.05,8.02,8.04,400000.0
2012-05-09 14:00:00,8.03,8.04,8.03,8.03,215000.0,8.03,8.04,8.03,8.03,215000.0
2012-05-09 14:05:00,8.03,8.04,8.03,8.04,150000.0,8.03,8.04,8.03,8.04,150000.0
2012-05-09 14:10:00,8.04,8.05,8.04,8.05,40000.0,8.04,8.05,8.04,8.05,40000.0
2012-05-09 14:15:00,8.05,8.07,8.04,8.05,545000.0,8.05,8.07,8.04,8.05,545000.0
2012-05-09 14:20:00,8.06,8.08,8.05,8.06,350000.0,8.06,8.08,8.05,8.06,350000.0
2012-05-09 14:25:00,8.05,8.05,8.05,8.05,5000.0,8.05,8.05,8.05,8.05,5000.0
2012-05-09 14:30:00,8.06,8.06,8.04,8.05,445000.0,8.06,8.06,8.04,8.05,445000.0
2012-05-09 14:35:00,8.05,8.07,8.04,8.06,340000.0,8.05,8.07,8.04,8.06,340000.0
2012-05-09 14:40:00,8.07,8.08,8.07,8.08,300000.0,8.07,8.08,8.07,8.08,300000.0
2012-05-09 14:45:00,8.07,8.07,8.05,8.05,180000.0,8.07,8.07,8.05,8.05,180000.0
2012-05-09 14:50:00,8.05,8.06,8.05,8.05,150000.0,8.05,8.06,8.05,8.05,150000.0
2012-05-09 14:55:00,8.05,8.05,8.04,8.04,90000.0,8.05,8.05,8.04,8.04,90000.0
2012-05-09 15:00:00,8.05,8.06,8.04,8.05,260000.0,8.05,8.06,8.04,8.05,260000.0
2012-05-09 15:05:00,8.05,8.05,8.04,8.04,345000.0,8.05,8.05,8.04,8.04,345000.0
2012-05-09 15:10:00,8.04,8.05,8.04,8.04,235000.0,8.04,8.05,8.04,8.04,235000.0
2012-05-09 15:15:00,8.04,8.06,8.04,8.06,560000.0,8.04,8.06,8.04,8.06,560000.0
2012-05-09 15:20:00,8.06,8.06,8.05,8.06,195000.0,8.06,8.06,8.05,8.06,195000.0
2012-05-09 15:25:00,8.06,8.06,8.04,8.04,195000.0,8.06,8.06,8.04,8.04,195000.0
2012-05-09 15:30:00,8.04,8.05,8.04,8.05,415000.0,8.04,8.05,8.04,8.05,415000.0
2012-05-09 15:35:00,8.04,8.05,8.04,8.04,305000.0,8.04,8.05,8.04,8.04,305000.0
2012-05-09 15:40:00,8.05,8.07,8.05,8.07,370000.0,8.05,8.07,8.05,8.07,370000.0
2012-05-09 15:45:00,8.07,8.08,8.06,8.07,315000.0,8.07,8.08,8.06,8.07,315000.0
2012-05-09 15:50:00,8.07,8.08,8.03,8.04,710000.0,8.07,8.08,8.03,8.04,710000.0
2012-05-09 15:55:00,8.03,8.04,8.03,8.04,1330000.0,8.03,8.04,8.03,8.04,1330000.0
2012-05-10 09:30:00,8.09,8.1,8.06,8.09,495000.0,8.09,8.1,8.06,8.09,495000.0
2012-05-10 09:35:00,8.1,8.13,8.08,8.12,595000.0,8.1,8.13,8.08,8.12,595000.0
2012-05-10 09:40:00,8.11,8.13,8.09,8.1,395000.0,8.11,8.13,8.09,8.1,395000.0
2012-05-10 09:45:00,8.11,8.13,8.11,8.13,475000.0,8.11,8.13,8.11,8.13,475000.0
2012-05-10 09:50:00,8.12,8.14,8.12,8.13,910000.0,8.12,8.14,8.12,8.13,910000.0
2012-05-10 09:55:00,8.13,8.14,8.12,8.12,350000.0,8.13,8.14,8.12,8.12,350000.0
2012-05-10 10:00:00,8.12,8.12,8.09,8.09,455000.0,8.12,8.12,8.09,8.09,455000.0
2012-05-10 10:05:00,8.09,8.12,8.09,8.11,680000.0,8.09,8.12,8.09,8.11,680000.0
2012-05-10 10:10:00,8.12,8.13,8.11,8.12,1095000.0,8.12,8.13,8.11,8.12,1095000.0
2012-05-10 10:15:00,8.11,8.13,8.11,8.12,415000.0,8.11,8.13,8.11,8.12,415000.0
2012-05-10 10:20:00,8.12,8.12,8.09,8.1,680000.0,8.12,8.12,8.09,8.1,680000.0
2012-05-10 10:25:00,8.09,8.1,8.09,8.1,230000.0,8.09,8.1,8.09,8.1,230000.0
2012-05-10 10:30:00,8.1,8.11,8.08,8.1,445000.0,8.1,8.11,8.08,8.1,445000.0
2012-05-10 10:35:00,8.1,8.1,8.08,8.1,445000.0,8.1,8.1,8.08,8.1,445000.0
2012-05-10 10:40:00,8.1,8.1,8.1,8.1,255000.0,8.1,8.1,8.1,8.1,255000.0
2012-05-10 10:45:00,8.1,8.11,8.1,8.1,135000.0,8.1,8.11,8.1,8.1,135000.0
2012-05-10 10:50:00,8.1,8.1,8.09,8.09,330000.0,8.1,8.1,8.09,8.09,330000.0
2012-05-10 10:55:00,8.09,8.09,8.07,8.08,375000.0,8.09,8.09,8.07,8.08,375000.0
2012-05-10 11:00:00,8.08,8.09,8.06,8.06,310000.0,8.08,8.09,8.06,8.06,310000.0
2012-05-10 11:05:00,8.07,8.07,8.06,8.07,230000.0,8.07,8.07,8.06,8.07,230000.0
2012-05-10 11:10:00,8.07,8.07,8.05,8.05,195000.0,8.07,8.07,8.05,8.05,195000.0
2012-05-10 11:15:00,8.05,8.09,8.05,8.09,425000.0,8.05,8.09,8.05,8.09,425000.0
2012-05-10 11:20:00,8.08,8.09,8.07,8.08,595000.0,8.08,8.09,8.07,8.08,595000.0
2012-05-10 11:25:00,8.09,8.1,8.08,8.09,320000.0,8.09,8.1,8.08,8.09,320000.0
2012-05-10 11:30:00,8.09,8.09,8.09,8.09,240000.0,8.09,8.09,8.09,8.09,240000.0
2012-05-10 11:35:00,8.09,8.1,8.08,8.09,220000.0,8.09,8.1,8.08,8.09,220000.0
2012-05-10 11:40:00,8.08,8.09,8.08,8.08,305000.0,8.08,8.09,8.08,8.08,305000.0
2012-05-10 11:45:00,8.08,8.09,8.08,8.09,220000.0,8.08,8.09,8.08,8.09,220000.0
2012-05-10 11:50:00,8.09,8.09,8.08,8.09,185000.0,8.09,8.09,8.08,8.09,185000.0
2012-05-10 11:55:00,8.08,8.1,8.08,8.09,80000.0,8.08,8.1,8.08,8.09,80000.0
2012-05-10 12:00:00,8.09,8.09,8.09,8.09,10000.0,8.09,8.09,8.09,8.09,10000.0
2012-05-10 12:05:00,8.09,8.1,8.08,8.1,260000.0,8.09,8.1,8.08,8.1,260000.0
2012-05-10 12:10:00,8.09,8.1,8.09,8.1,365000.0,8.09,8.1,8.09,8.1,365000.0
2012-05-10 12:15:00,8.1,8.11,8.1,8.1,190000.0,8.1,8.11,8.1,8.1,190000.0
2012-05-10 12:20:00,8.1,8.11,8.1,8.1,120000.0,8.1,8.11,8.1,8.1,120000.0
2012-05-10 12:25:00,8.11,8.11,8.1,8.1,80000.0,8.11,8.11,8.1,8.1,80000.0
2012-05-10 12:30:00,8.1,8.11,8.1,8.1,120000.0,8.1,8.11,8.1,8.1,120000.0
2012-05-10 12:35:00,8.11,8.11,8.1,8.1,110000.0,8.11,8.11,8.1,8.1,110000.0
2012-05-10 12:40:00,8.1,8.11,8.09,8.1,155000.0,8.1,8.11,8.09,8.1,155000.0
2012-05-10 12:45:00,8.1,8.11,8.1,8.11,355000.0,8.1,8.11,8.1,8.11,355000.0
2012-05-10 12:50:00,8.11,8.13,8.1,8.12,585000.0,8.11,8.13,8.1,8.12,585000.0
2012-05-10 12:55:00,8.12,8.13,8.11,8.12,190000.0,8.12,8.13,8.11,8.12,190000.0
2012-05-10 13:00:00,8.12,8.13,8.1,8.12,490000.0,8.12,8.13,8.1,8.12,490000.0
2012-05-10 13:05:00,8.11,8.11,8.1,8.11,195000.0,8.11,8.11,8.1,8.11,195000.0
2012-05-10 13:10:00,8.11,8.12,8.1,8.12,330000.0,8.11,8.12,8.1,8.12,330000.0
2012-05-10 13:15:00,8.12,8.12,8.12,8.12,70000.0,8.12,8.12,8.12,8.12,70000.0
2012-05-10 13:20:00,8.12,8.12,8.11,8.12,65000.0,8.12,8.12,8.11,8.12,65000.0
2012-05-10 13:25:00,8.12,8.13,8.11,8.13,150000.0,8.12,8.13,8.11,8.13,150000.0
2012-05-10 13:30:00,8.13,8.16,8.13,8.16,505000.0,8.13,8.16,8.13,8.16,505000.0
2012-05-10 13:35:00,8.16,8.16,8.15,8.15,220000.0,8.16,8.16,8.15,8.15,220000.0
2012-05-10 13:40:00,8.16,8.16,8.15,8.16,220000.0,8.16,8.16,8.15,8.16,220000.0
2012-05-10 13:45:00,8.15,8.16,8.15,8.16,290000.0,8.15,8.16,8.15,8.16,290000.0
2012-05-10 13:50:00,8.16,8.18,8.16,8.18,650000.0,8.16,8.18,8.16,8.18,650000.0
2012-05-10 13:55:00,8.18,8.19,8.15,8.16,690000.0,8.18,8.19,8.15,8.16,690000.0
2012-05-10 14:00:00,8.16,8.17,8.15,8.16,420000.0,8.16,8.17,8.15,8.16,420000.0
2012-05-10 14:05:00,8.16,8.16,8.16,8.16,140000.0,8.16,8.16,8.16,8.16,140000.0
2012-05-10 14:10:00,8.17,8.17,8.15,8.15,155000.0,8.17,8.17,8.15,8.15,155000.0
2012-05-10 14:15:00,8.15,8.16,8.15,8.15,665000.0,8.15,8.16,8.15,8.15,665000.0
2012-05-10 14:20:00,8.14,8.16,8.14,8.15,405000.0,8.14,8.16,8.14,8.15,405000.0
2012-05-10 14:25:00,8.16,8.16,8.15,8.15,230000.0,8.16,8.16,8.15,8.15,230000.0
2012-05-10 14:30:00,8.15,8.15,8.15,8.15,85000.0,8.15,8.15,8.15,8.15,85000.0
2012-05-10 14:35:00,8.15,8.18,8.15,8.16,640000.0,8.15,8.18,8.15,8.16,640000.0
2012-05-10 14:40:00,8.16,8.16,8.14,8.14,305000.0,8.16,8.16,8.14,8.14,305000.0
2012-05-10 14:45:00,8.14,8.15,8.14,8.15,195000.0,8.14,8.15,8.14,8.15,195000.0
2012-05-10 14:50:00,8.14,8.15,8.14,8.15,210000.0,8.14,8.15,8.14,8.15,210000.0
2012-05-10 14:55:00,8.15,8.15,8.12,8.14,495000.0,8.15,8.15,8.12,8.14,495000.0
2012-05-10 15:00:00,8.14,8.15,8.13,8.14,240000.0,8.14,8.15,8.13,8.14,240000.0
2012-05-10 15:05:00,8.15,8.15,8.13,8.13,340000.0,8.15,8.15,8.13,8.13,340000.0
2012-05-10 15:10:00,8.14,8.15,8.13,8.14,70000.0,8.14,8.15,8.13,8.14,70000.0
2012-05-10 15:15:00,8.15,8.15,8.14,8.14,65000.0,8.15,8.15,8.14,8.14,65000.0
2012-05-10 15:20:00,8.14,8.14,8.12,8.14,200000.0,8.14,8.14,8.12,8.14,200000.0
2012-05-10 15:25:00,8.14,8.15,8.14,8.15,185000.0,8.14,8.15,8.14,8.15,185000.0
2012-05-10 15:30:00,8.15,8.15,8.14,8.15,225000.0,8.15,8.15,8.14,8.15,225000.0
2012-05-10 15:35:00,8.15,8.16,8.14,8.16,175000.0,8.15,8.16,8.14,8.16,175000.0
2012-05-10 15:40:00,8.15,8.17,8.14,8.15,430000.0,8.15,8.17,8.14,8.15,430000.0
2012-05-10 15:45:00,8.14,8.15,8.13,8.13,480000.0,8.14,8.15,8.13,8.13,480000.0
2012-05-10 15:50:00,8.13,8.14,8.12,8.13,875000.0,8.13,8.14,8.12,8.13,875000.0
2012-05-10 15:55:00,8.13,8.15,8.12,8.15,945000.0,8.13,8.15,8.12,8.15,945000.0
2012-05-11 09:30:00,8.09,8.15,8.07,8.15,330000.0,8.09,8.15,8.07,8.15,330000.0
2012-05-11 09:35:00,8.15,8.17,8.1,8.11,605000.0,8.15,8.17,8.1,8.11,605000.0
2012-05-11 09:40:00,8.13,8.19,8.11,8.18,825000.0,8.13,8.19,8.11,8.18,825000.0
2012-05-11 09:45:00,8.17,8.2,8.16,8.18,550000.0,8.17,8.2,8.16,8.18,550000.0
2012-05-11 09:50:00,8.18,8.2,8.18,8.2,830000.0,8.18,8.2,8.18,8.2,830000.0
2012-05-11 09:55:00,8.19,8.2,8.18,8.19,395000.0,8.19,8.2,8.18,8.19,395000.0
2012-05-11 10:00:00,8.19,8.21,8.18,8.19,1040000.0,8.19,8.21,8.18,8.19,1040000.0
2012-05-11 10:05:00,8.18,8.19,8.16,8.16,375000.0,8.18,8.19,8.16,8.16,375000.0
2012-05-11 10:10:00,8.17,8.2,8.16,8.18,325000.0,8.17,8.2,8.16,8.18,325000.0
2012-05-11 10:15:00,8.17,8.2,8.17,8.19,220000.0,8.17,8.2,8.17,8.19,220000.0
2012-05-11 10:20:00,8.2,8.24,8.19,8.22,645000.0,8.2,8.24,8.19,8.22,645000.0
2012-05-11 10:25:00,8.22,8.22,8.2,8.2,540000.0,8.22,8.22,8.2,8.2,540000.0
2012-05-11 10:30:00,8.2,8.26,8.2,8.24,470000.0,8.2,8.26,8.2,8.24,470000.0
2012-05-11 10:35:00,8.25,8.25,8.24,8.25,345000.0,8.25,8.25,8.24,8.25,345000.0
2012-05-11 10:40:00,8.25,8.26,8.24,8.25,690000.0,8.25,8.26,8.24,8.25,690000.0
2012-05-11 10:45:00,8.25,8.27,8.25,8.26,355000.0,8.25,8.27,8.25,8.26,355000.0
2012-05-11 10:50:00,8.25,8.25,8.23,8.24,520000.0,8.25,8.25,8.23,8.24,520000.0
2012-05-11 10:55:00,8.24,8.25,8.23,8.24,255000.0,8.24,8.25,8.23,8.24,255000.0
2012-05-11 11:00:00,8.24,8.24,8.21,8.21,250000.0,8.24,8.24,8.21,8.21,250000.0
2012-05-11 11:05:00,8.22,8.24,8.21,8.24,280000.0,8.22,8.24,8.21,8.24,280000.0
2012-05-11 11:10:00,8.24,8.25,8.24,8.25,240000.0,8.24,8.25,8.24,8.25,240000.0
2012-05-11 11:15:00,8.25,8.25,8.24,8.24,260000.0,8.25,8.25,8.24,8.24,260000.0
2012-05-11 11:20:00,8.24,8.24,8.22,8.23,250000.0,8.24,8.24,8.22,8.23,250000.0
2012-05-11 11:25:00,8.24,8.24,8.23,8.23,125000.0,8.24,8.24,8.23,8.23,125000.0
2012-05-11 11:30:00,8.24,8.25,8.24,8.24,65000.0,8.24,8.25,8.24,8.24,65000.0
2012-05-11 11:35:00,8.25,8.25,8.24,8.24,145000.0,8.25,8.25,8.24,8.24,145000.0
2012-05-11 11:40:00,8.25,8.25,8.22,8.22,110000.0,8.25,8.25,8.22,8.22,110000.0
2012-05-11 11:45:00,8.23,8.23,8.22,8.22,170000.0,8.23,8.23,8.22,8.22,170000.0
2012-05-11 11:50:00,8.23,8.23,8.22,8.23,55000.0,8.23,8.23,8.22,8.23,55000.0
2012-05-11 11:55:00,8.23,8.23,8.22,8.23,140000.0,8.23,8.23,8.22,8.23,140000.0
2012-05-11 12:00:00,8.22,8.23,8.22,8.22,270000.0,8.22,8.23,8.22,8.22,270000.0
2012-05-11 12:05:00,8.22,8.23,8.22,8.23,45000.0,8.22,8.23,8.22,8.23,45000.0
2012-05-11 12:10:00,8.22,8.23,8.22,8.22,90000.0,8.22,8.23,8.22,8.22,90000.0
2012-05-11 12:15:00,8.22,8.22,8.2,8.2,50000.0,8.22,8.22,8.2,8.2,50000.0
2012-05-11 12:20:00,8.2,8.22,8.2,8.22,305000.0,8.2,8.22,8.2,8.22,305000.0
2012-05-11 12:25:00,8.22,8.22,8.22,8.22,55000.0,8.22,8.22,8.22,8.22,55000.0
2012-05-11 12:30:00,8.22,8.22,8.22,8.22,45000.0,8.22,8.22,8.22,8.22,45000.0
2012-05-11 12:35:00,8.22,8.23,8.22,8.23,140000.0,8.22,8.23,8.22,8.23,140000.0
2012-05-11 12:40:00,8.23,8.24,8.23,8.23,170000.0,8.23,8.24,8.23,8.23,170000.0
2012-05-11 12:45:00,8.23,8.23,8.22,8.22,80000.0,8.23,8.23,8.22,8.22,80000.0
2012-05-11 12:50:00,8.22,8.24,8.22,8.24,285000.0,8.22,8.24,8.22,8.24,285000.0
2012-05-11 12:55:00,8.23,8.23,8.21,8.21,160000.0,8.23,8.23,8.21,8.21,160000.0
2012-05-11 13:00:00,8.21,8.22,8.21,8.22,85000.0,8.21,8.22,8.21,8.22,85000.0
2012-05-11 13:05:00,8.22,8.22,8.21,8.21,110000.0,8.22,8.22,8.21,8.21,110000.0
2012-05-11 13:10:00,8.21,8.21,8.2,8.21,230000.0,8.21,8.21,8.2,8.21,230000.0
2012-05-11 13:15:00,8.21,8.22,8.2,8.21,135000.0,8.21,8.22,8.2,8.21,135000.0
2012-05-11 13:20:00,8.21,8.21,8.2,8.2,255000.0,8.21,8.21,8.2,8.2,255000.0
2012-05-11 13:25:00,8.2,8.21,8.2,8.2,185000.0,8.2,8.21,8.2,8.2,185000.0
2012-05-11 13:30:00,8.2,8.21,8.2,8.21,90000.0,8.2,8.21,8.2,8.21,90000.0
2012-05-11 13:35:00,8.21,8.22,8.21,8.22,100000.0,8.21,8.22,8.21,8.22,100000.0
2012-05-11 13:40:00,8.22,8.22,8.21,8.22,55000.0,8.22,8.22,8.21,8.22,55000.0
2012-05-11 13:45:00,8.22,8.22,8.21,8.22,25000.0,8.22,8.22,8.21,8.22,25000.0
2012-05-11 13:50:00,8.22,8.22,8.22,8.22,45000.0,8.22,8.22,8.22,8.22,45000.0
2012-05-11 13:55:00,8.22,8.23,8.22,8.22,45000.0,8.22,8.23,8.22,8.22,45000.0
2012-05-11 14:00:00,8.23,8.23,8.21,8.22,145000.0,8.23,8.23,8.21,8.22,145000.0
2012-05-11 14:05:00,8.21,8.22,8.2,8.22,45000.0,8.21,8.22,8.2,8.22,45000.0
2012-05-11 14:10:00,8.21,8.21,8.21,8.21,190000.0,8.21,8.21,8.21,8.21,190000.0
2012-05-11 14:15:00,8.21,8.22,8.21,8.21,410000.0,8.21,8.22,8.21,8.21,410000.0
2012-05-11 14:20:00,8.22,8.22,8.21,8.21,120000.0,8.22,8.22,8.21,8.21,120000.0
2012-05-11 14:25:00,8.21,8.21,8.21,8.21,35000.0,8.21,8.21,8.21,8.21,35000.0
2012-05-11 14:30:00,8.22,8.22,8.21,8.21,45000.0,8.22,8.22,8.21,8.21,45000.0
2012-05-11 14:35:00,8.2,8.21,8.19,8.2,175000.0,8.2,8.21,8.19,8.2,175000.0
2012-05-11 14:40:00,8.2,8.21,8.19,8.2,445000.0,8.2,8.21,8.19,8.2,445000.0
2012-05-11 14:45:00,8.2,8.2,8.19,8.19,305000.0,8.2,8.2,8.19,8.19,305000.0
2012-05-11 14:50:00,8.19,8.19,8.18,8.19,190000.0,8.19,8.19,8.18,8.19,190000.0
2012-05-11 14:55:00,8.18,8.19,8.17,8.17,220000.0,8.18,8.19,8.17,8.17,220000.0
2012-05-11 15:00:00,8.18,8.2,8.18,8.18,330000.0,8.18,8.2,8.18,8.18,330000.0
2012-05-11 15:05:00,8.17,8.18,8.16,8.17,325000.0,8.17,8.18,8.16,8.17,325000.0
2012-05-11 15:10:00,8.17,8.18,8.17,8.17,105000.0,8.17,8.18,8.17,8.17,105000.0
2012-05-11 15:15:00,8.17,8.18,8.17,8.18,330000.0,8.17,8.18,8.17,8.18,330000.0
2012-05-11 15:20:00,8.17,8.19,8.17,8.18,110000.0,8.17,8.19,8.17,8.18,110000.0
2012-05-11 15:25:00,8.18,8.21,8.18,8.19,930000.0,8.18,8.21,8.18,8.19,930000.0
2012-05-11 15:30:00,8.19,8.19,8.18,8.19,165000.0,8.19,8.19,8.18,8.19,165000.0
2012-05-11 15:35:00,8.2,8.2,8.19,8.19,100000.0,8.2,8.2,8.19,8.19,100000.0
2012-05-11 15:40:00,8.19,8.19,8.18,8.18,315000.0,8.19,8.19,8.18,8.18,315000.0
2012-05-11 15:45:00,8.17,8.2,8.17,8.18,450000.0,8.17,8.2,8.17,8.18,450000.0
2012-05-11 15:50:00,8.18,8.19,8.17,8.18,465000.0,8.18,8.19,8.17,8.18,465000.0
2012-05-11 15:55:00,8.18,8.2,8.17,8.17,1525000.0,8.18,8.2,8.17,8.17,1525000.0
2012-05-14 09:30:00,8.12,8.14,8.08,8.09,810000.0,8.12,8.14,8.08,8.09,810000.0
2012-05-14 09:35:00,8.09,8.09,8.06,8.08,460000.0,8.09,8.09,8.06,8.08,460000.0
2012-05-14 09:40:00,8.08,8.08,8.06,8.07,705000.0,8.08,8.08,8.06,8.07,705000.0
2012-05-14 09:45:00,8.06,8.07,8.04,8.05,700000.0,8.06,8.07,8.04,8.05,700000.0
2012-05-14 09:50:00,8.05,8.07,8.05,8.05,280000.0,8.05,8.07,8.05,8.05,280000.0
2012-05-14 09:55:00,8.05,8.07,8.05,8.06,470000.0,8.05,8.07,8.05,8.06,470000.0
2012-05-14 10:00:00,8.06,8.07,8.05,8.07,215000.0,8.06,8.07,8.05,8.07,215000.0
2012-05-14 10:05:00,8.06,8.07,8.05,8.05,230000.0,8.06,8.07,8.05,8.05,230000.0
2012-05-14 10:10:00,8.05,8.05,8.02,8.04,695000.0,8.05,8.05,8.02,8.04,695000.0
2012-05-14 10:15:00,8.04,8.04,8.02,8.03,455000.0,8.04,8.04,8.02,8.03,455000.0
2012-05-14 10:20:00,8.02,8.03,8.02,8.02,200000.0,8.02,8.03,8.02,8.02,200000.0
2012-05-14 10:25:00,8.02,8.04,8.0,8.01,385000.0,8.02,8.04,8.0,8.01,385000.0
2012-05-14 10:30:00,8.0,8.02,8.0,8.02,300000.0,8.0,8.02,8.0,8.02,300000.0
2012-05-14 10:35:00,8.01,8.05,8.01,8.04,370000.0,8.01,8.05,8.01,8.04,370000.0
2012-05-14 10:40:00,8.04,8.07,8.04,8.07,405000.0,8.04,8.07,8.04,8.07,405000.0
2012-05-14 10:45:00,8.06,8.07,8.05,8.05,175000.0,8.06,8.07,8.05,8.05,175000.0
2012-05-14 10:50:00,8.05,8.08,8.05,8.07,315000.0,8.05,8.08,8.05,8.07,315000.0
2012-05-14 10:55:00,8.06,8.07,8.06,8.06,315000.0,8.06,8.07,8.06,8.06,315000.0
2012-05-14 11:00:00,8.06,8.07,8.06,8.06,335000.0,8.06,8.07,8.06,8.06,335000.0
2012-05-14 11:05:00,8.06,8.07,8.05,8.05,215000.0,8.06,8.07,8.05,8.05,215000.0
2012-05-14 11:10:00,8.05,8.05,8.04,8.05,165000.0,8.05,8.05,8.04,8.05,165000.0
2012-05-14 11:15:00,8.05,8.06,8.05,8.05,55000.0,8.05,8.06,8.05,8.05,55000.0
2012-05-14 11:20:00,8.04,8.06,8.04,8.06,110000.0,8.04,8.06,8.04,8.06,110000.0
2012-05-14 11:25:00,8.06,8.08,8.05,8.08,750000.0,8.06,8.08,8.05,8.08,750000.0
2012-05-14 11:30:00,8.08,8.1,8.08,8.09,660000.0,8.08,8.1,8.08,8.09,660000.0
2012-05-14 11:35:00,8.09,8.09,8.08,8.08,160000.0,8.09,8.09,8.08,8.08,160000.0
2012-05-14 11:40:00,8.08,8.08,8.06,8.08,200000.0,8.08,8.08,8.06,8.08,200000.0
2012-05-14 11:45:00,8.07,8.07,8.07,8.07,20000.0,8.07,8.07,8.07,8.07,20000.0
2012-05-14 11:50:00,8.07,8.08,8.07,8.07,45000.0,8.07,8.08,8.07,8.07,45000.0
2012-05-14 11:55:00,8.07,8.07,8.06,8.06,110000.0,8.07,8.07,8.06,8.06,110000.0
2012-05-14 12:00:00,8.06,8.06,8.06,8.06,165000.0,8.06,8.06,8.06,8.06,165000.0
2012-05-14 12:05:00,8.06,8.06,8.05,8.05,170000.0,8.06,8.06,8.05,8.05,170000.0
2012-05-14 12:10:00,8.05,8.06,8.05,8.06,130000.0,8.05,8.06,8.05,8.06,130000.0
2012-05-14 12:15:00,8.06,8.06,8.06,8.06,35000.0,8.06,8.06,8.06,8.06,35000.0
2012-05-14 12:20:00,8.06,8.08,8.06,8.07,65000.0,8.06,8.08,8.06,8.07,65000.0
2012-05-14 12:25:00,8.07,8.07,8.05,8.05,85000.0,8.07,8.07,8.05,8.05,85000.0
2012-05-14 12:30:00,8.06,8.07,8.05,8.06,170000.0,8.06,8.07,8.05,8.06,170000.0
2012-05-14 12:35:00,8.06,8.06,8.05,8.05,40000.0,8.06,8.06,8.05,8.05,40000.0
2012-05-14 12:40:00,8.05,8.06,8.05,8.06,20000.0,8.05,8.06,8.05,8.06,20000.0
2012-05-14 12:45:00,8.06,8.06,8.06,8.06,150000.0,8.06,8.06,8.06,8.06,150000.0
2012-05-14 12:50:00,8.06,8.07,8.06,8.07,95000.0,8.06,8.07,8.06,8.07,95000.0
2012-05-14 12:55:00,8.07,8.07,8.05,8.06,60000.0,8.07,8.07,8.05,8.06,60000.0
2012-05-14 13:00:00,8.05,8.06,8.05,8.06,60000.0,8.05,8.06,8.05,8.06,60000.0
2012-05-14 13:05:00,8.06,8.06,8.06,8.06,20000.0,8.06,8.06,8.06,8.06,20000.0
2012-05-14 13:10:00,8.06,8.06,8.05,8.05,65000.0,8.06,8.06,8.05,8.05,65000.0
2012-05-14 13:15:00,8.05,8.05,8.03,8.04,185000.0,8.05,8.05,8.03,8.04,185000.0
2012-05-14 13:20:00,8.03,8.04,8.03,8.04,165000.0,8.03,8.04,8.03,8.04,165000.0
2012-05-14 13:25:00,8.03,8.04,8.03,8.03,160000.0,8.03,8.04,8.03,8.03,160000.0
2012-05-14 13:30:00,8.03,8.04,8.03,8.03,350000.0,8.03,8.04,8.03,8.03,350000.0
2012-05-14 13:35:00,8.04,8.06,8.04,8.05,350000.0,8.04,8.06,8.04,8.05,350000.0
2012-05-14 13:40:00,8.06,8.06,8.05,8.06,65000.0,8.06,8.06,8.05,8.06,65000.0
2012-05-14 13:45:00,8.06,8.06,8.04,8.04,165000.0,8.06,8.06,8.04,8.04,165000.0
2012-05-14 13:50:00,8.04,8.08,8.04,8.08,235000.0,8.04,8.08,8.04,8.08,235000.0
2012-05-14 13:55:00,8.08,8.09,8.08,8.08,315000.0,8.08,8.09,8.08,8.08,315000.0
2012-05-14 14:00:00,8.09,8.1,8.08,8.1,265000.0,8.09,8.1,8.08,8.1,265000.0
2012-05-14 14:05:00,8.09,8.11,8.09,8.11,265000.0,8.09,8.11,8.09,8.11,265000.0
2012-05-14 14:10:00,8.11,8.11,8.08,8.08,170000.0,8.11,8.11,8.08,8.08,170000.0
2012-05-14 14:15:00,8.08,8.08,8.05,8.05,140000.0,8.08,8.08,8.05,8.05,140000.0
2012-05-14 14:20:00,8.05,8.06,8.04,8.05,560000.0,8.05,8.06,8.04,8.05,560000.0
2012-05-14 14:25:00,8.06,8.07,8.05,8.06,80000.0,8.06,8.07,8.05,8.06,80000.0
2012-05-14 14:30:00,8.06,8.07,8.06,8.06,95000.0,8.06,8.07,8.06,8.06,95000.0
2012-05-14 14:35:00,8.06,8.06,8.04,8.06,325000.0,8.06,8.06,8.04,8.06,325000.0
2012-05-14 14:40:00,8.06,8.06,8.05,8.05,60000.0,8.06,8.06,8.05,8.05,60000.0
2012-05-14 14:45:00,8.05,8.05,8.04,8.05,85000.0,8.05,8.05,8.04,8.05,85000.0
2012-05-14 14:50:00,8.05,8.06,8.05,8.05,35000.0,8.05,8.06,8.05,8.05,35000.0
2012-05-14 14:55:00,8.05,8.05,8.03,8.04,170000.0,8.05,8.05,8.03,8.04,170000.0
2012-05-14 15:00:00,8.05,8.05,8.03,8.03,170000.0,8.05,8.05,8.03,8.03,170000.0
2012-05-14 15:05:00,8.03,8.05,8.03,8.04,430000.0,8.03,8.05,8.03,8.04,430000.0
2012-05-14 15:10:00,8.04,8.05,8.04,8.04,485000.0,8.04,8.05,8.04,8.04,485000.0
2012-05-14 15:15:00,8.03,8.05,8.03,8.05,330000.0,8.03,8.05,8.03,8.05,330000.0
2012-05-14 15:20:00,8.04,8.04,8.02,8.03,210000.0,8.04,8.04,8.02,8.03,210000.0
2012-05-14 15:25:00,8.03,8.03,8.02,8.02,415000.0,8.03,8.03,8.02,8.02,415000.0
2012-05-14 15:30:00,8.02,8.03,8.02,8.02,570000.0,8.02,8.03,8.02,8.02,570000.0
2012-05-14 15:35:00,8.02,8.02,8.0,8.0,275000.0,8.02,8.02,8.0,8.0,275000.0
2012-05-14 15:40:00,8.01,8.01,7.99,8.0,740000.0,8.01,8.01,7.99,8.0,740000.0
2012-05-14 15:45:00,8.0,8.0,7.98,8.0,1380000.0,8.0,8.0,7.98,8.0,1380000.0
2012-05-14 15:50:00,8.0,8.01,7.99,7.99,590000.0,8.0,8.01,7.99,7.99,590000.0
2012-05-14 15:55:00,7.99,8.0,7.99,8.0,1025000.0,7.99,8.0,7.99,8.0,1025000.0
2012-05-15 09:30:00,8.0,8.06,8.0,8.05,490000.0,8.0,8.06,8.0,8.05,490000.0
2012-05-15 09:35:00,8.06,8.06,8.0,8.01,605000.0,8.06,8.06,8.0,8.01,605000.0
2012-05-15 09:40:00,8.02,8.05,8.02,8.03,810000.0,8.02,8.05,8.02,8.03,810000.0
2012-05-15 09:45:00,8.04,8.05,8.02,8.03,560000.0,8.04,8.05,8.02,8.03,560000.0
2012-05-15 09:50:00,8.05,8.06,8.04,8.04,140000.0,8.05,8.06,8.04,8.04,140000.0
2012-05-15 09:55:00,8.05,8.05,8.03,8.04,170000.0,8.05,8.05,8.03,8.04,170000.0
2012-05-15 10:00:00,8.05,8.06,8.03,8.03,360000.0,8.05,8.06,8.03,8.03,360000.0
2012-05-15 10:05:00,8.03,8.07,8.03,8.06,435000.0,8.03,8.07,8.03,8.06,435000.0
2012-05-15 10:10:00,8.07,8.08,8.06,8.08,440000.0,8.07,8.08,8.06,8.08,440000.0
2012-05-15 10:15:00,8.07,8.08,8.06,8.07,265000.0,8.07,8.08,8.06,8.07,265000.0
2012-05-15 10:20:00,8.07,8.11,8.07,8.1,745000.0,8.07,8.11,8.07,8.1,745000.0
2012-05-15 10:25:00,8.1,8.11,8.09,8.11,540000.0,8.1,8.11,8.09,8.11,540000.0
2012-05-15 10:30:00,8.11,8.11,8.09,8.09,260000.0,8.11,8.11,8.09,8.09,260000.0
2012-05-15 10:35:00,8.09,8.1,8.09,8.1,160000.0,8.09,8.1,8.09,8.1,160000.0
2012-05-15 10:40:00,8.09,8.1,8.08,8.08,570000.0,8.09,8.1,8.08,8.08,570000.0
2012-05-15 10:45:00,8.08,8.1,8.08,8.09,155000.0,8.08,8.1,8.08,8.09,155000.0
2012-05-15 10:50:00,8.09,8.1,8.09,8.1,240000.0,8.09,8.1,8.09,8.1,240000.0
2012-05-15 10:55:00,8.11,8.11,8.11,8.11,105000.0,8.11,8.11,8.11,8.11,105000.0
2012-05-15 11:00:00,8.11,8.11,8.09,8.1,400000.0,8.11,8.11,8.09,8.1,400000.0
2012-05-15 11:05:00,8.1,8.1,8.09,8.09,145000.0,8.1,8.1,8.09,8.09,145000.0
2012-05-15 11:10:00,8.09,8.09,8.05,8.06,250000.0,8.09,8.09,8.05,8.06,250000.0
2012-05-15 11:15:00,8.05,8.06,8.05,8.06,185000.0,8.05,8.06,8.05,8.06,185000.0
2012-05-15 11:20:00,8.05,8.06,8.05,8.06,20000.0,8.05,8.06,8.05,8.06,20000.0
2012-05-15 11:25:00,8.05,8.06,8.05,8.06,100000.0,8.05,8.06,8.05,8.06,100000.0
2012-05-15 11:30:00,8.06,8.07,8.06,8.07,150000.0,8.06,8.07,8.06,8.07,150000.0
2012-05-15 11:35:00,8.06,8.09,8.06,8.09,265000.0,8.06,8.09,8.06,8.09,265000.0
2012-05-15 11:40:00,8.09,8.1,8.09,8.1,80000.0,8.09,8.1,8.09,8.1,80000.0
2012-05-15 11:45:00,8.1,8.12,8.1,8.12,160000.0,8.1,8.12,8.1,8.12,160000.0
2012-05-15 11:50:00,8.11,8.11,8.1,8.1,100000.0,8.11,8.11,8.1,8.1,100000.0
2012-05-15 11:55:00,8.1,8.11,8.1,8.1,40000.0,8.1,8.11,8.1,8.1,40000.0
2012-05-15 12:00:00,8.11,8.11,8.1,8.11,80000.0,8.11,8.11,8.1,8.11,80000.0
2012-05-15 12:05:00,8.11,8.12,8.11,8.12,130000.0,8.11,8.12,8.11,8.12,130000.0
2012-05-15 12:10:00,8.13,8.14,8.12,8.13,415000.0,8.13,8.14,8.12,8.13,415000.0
2012-05-15 12:15:00,8.14,8.14,8.12,8.13,320000.0,8.14,8.14,8.12,8.13,320000.0
2012-05-15 12:20:00,8.12,8.12,8.11,8.11,30000.0,8.12,8.12,8.11,8.11,30000.0
2012-05-15 12:25:00,8.12,8.13,8.12,8.12,185000.0,8.12,8.13,8.12,8.12,185000.0
2012-05-15 12:30:00,8.12,8.12,8.12,8.12,110000.0,8.12,8.12,8.12,8.12,110000.0
2012-05-15 12:35:00,8.11,8.13,8.11,8.13,295000.0,8.11,8.13,8.11,8.13,295000.0
2012-05-15 12:40:00,8.12,8.13,8.12,8.13,110000.0,8.12,8.13,8.12,8.13,110000.0
2012-05-15 12:45:00,8.13,8.13,8.12,8.12,65000.0,8.13,8.13,8.12,8.12,65000.0
2012-05-15 12:50:00,8.12,8.12,8.12,8.12,90000.0,8.12,8.12,8.12,8.12,90000.0
2012-05-15 12:55:00,8.12,8.12,8.11,8.11,15000.0,8.12,8.12,8.11,8.11,15000.0
2012-05-15 13:00:00,8.12,8.12,8.11,8.12,145000.0,8.12,8.12,8.11,8.12,145000.0
2012-05-15 13:05:00,8.12,8.12,8.12,8.12,15000.0,8.12,8.12,8.12,8.12,15000.0
2012-05-15 13:10:00,8.12,8.13,8.12,8.13,85000.0,8.12,8.13,8.12,8.13,85000.0
2012-05-15 13:15:00,8.12,8.12,8.11,8.12,80000.0,8.12,8.12,8.11,8.12,80000.0
2012-05-15 13:20:00,8.12,8.12,8.12,8.12,40000.0,8.12,8.12,8.12,8.12,40000.0
2012-05-15 13:25:00,8.12,8.12,8.11,8.11,45000.0,8.12,8.12,8.11,8.11,45000.0
2012-05-15 13:30:00,8.11,8.11,8.1,8.11,130000.0,8.11,8.11,8.1,8.11,130000.0
2012-05-15 13:35:00,8.1,8.11,8.1,8.11,180000.0,8.1,8.11,8.1,8.11,180000.0
2012-05-15 13:40:00,8.11,8.11,8.1,8.11,90000.0,8.11,8.11,8.1,8.11,90000.0
2012-05-15 13:45:00,8.1,8.11,8.1,8.11,180000.0,8.1,8.11,8.1,8.11,180000.0
2012-05-15 13:50:00,8.11,8.11,8.1,8.1,235000.0,8.11,8.11,8.1,8.1,235000.0
2012-05-15 13:55:00,8.1,8.11,8.1,8.11,250000.0,8.1,8.11,8.1,8.11,250000.0
2012-05-15 14:00:00,8.1,8.12,8.1,8.12,700000.0,8.1,8.12,8.1,8.12,700000.0
2012-05-15 14:05:00,8.11,8.11,8.1,8.1,190000.0,8.11,8.11,8.1,8.1,190000.0
2012-05-15 14:10:00,8.11,8.12,8.11,8.11,95000.0,8.11,8.12,8.11,8.11,95000.0
2012-05-15 14:15:00,8.11,8.11,8.1,8.1,80000.0,8.11,8.11,8.1,8.1,80000.0
2012-05-15 14:20:00,8.12,8.12,8.11,8.11,100000.0,8.12,8.12,8.11,8.11,100000.0
2012-05-15 14:25:00,8.11,8.11,8.11,8.11,5000.0,8.11,8.11,8.11,8.11,5000.0
2012-05-15 14:30:00,8.11,8.12,8.11,8.12,310000.0,8.11,8.12,8.11,8.12,310000.0
2012-05-15 14:35:00,8.11,8.12,8.11,8.11,185000.0,8.11,8.12,8.11,8.11,185000.0
2012-05-15 14:40:00,8.11,8.11,8.1,8.11,80000.0,8.11,8.11,8.1,8.11,80000.0
2012-05-15 14:45:00,8.12,8.12,8.11,8.11,115000.0,8.12,8.12,8.11,8.11,115000.0
2012-05-15 14:50:00,8.11,8.11,8.1,8.1,220000.0,8.11,8.11,8.1,8.1,220000.0
2012-05-15 14:55:00,8.1,8.1,8.09,8.1,475000.0,8.1,8.1,8.09,8.1,475000.0
2012-05-15 15:00:00,8.09,8.1,8.06,8.07,410000.0,8.09,8.1,8.06,8.07,410000.0
2012-05-15 15:05:00,8.06,8.09,8.05,8.06,420000.0,8.06,8.09,8.05,8.06,420000.0
2012-05-15 15:10:00,8.06,8.06,8.03,8.05,755000.0,8.06,8.06,8.03,8.05,755000.0
2012-05-15 15:15:00,8.05,8.06,8.04,8.05,655000.0,8.05,8.06,8.04,8.05,655000.0
2012-05-15 15:20:00,8.05,8.06,8.05,8.06,240000.0,8.05,8.06,8.05,8.06,240000.0
2012-05-15 15:25:00,8.06,8.06,8.04,8.06,675000.0,8.06,8.06,8.04,8.06,675000.0
2012-05-15 15:30:00,8.05,8.08,8.05,8.08,605000.0,8.05,8.08,8.05,8.08,605000.0
2012-05-15 15:35:00,8.07,8.08,8.06,8.07,390000.0,8.07,8.08,8.06,8.07,390000.0
2012-05-15 15:40:00,8.06,8.08,8.06,8.06,515000.0,8.06,8.08,8.06,8.06,515000.0
2012-05-15 15:45:00,8.06,8.07,8.04,8.05,825000.0,8.06,8.07,8.04,8.05,825000.0
2012-05-15 15:50:00,8.05,8.07,8.04,8.06,750000.0,8.05,8.07,8.04,8.06,750000.0
2012-05-15 15:55:00,8.06,8.07,8.06,8.07,680000.0,8.06,8.07,8.06,8.07,680000.0
2012-05-16 09:30:00,8.1,8.16,8.08,8.15,705000.0,8.1,8.16,8.08,8.15,705000.0
2012-05-16 09:35:00,8.14,8.16,8.13,8.16,275000.0,8.14,8.16,8.13,8.16,275000.0
2012-05-16 09:40:00,8.15,8.16,8.12,8.14,805000.0,8.15,8.16,8.12,8.14,805000.0
2012-05-16 09:45:00,8.14,8.14,8.13,8.14,335000.0,8.14,8.14,8.13,8.14,335000.0
2012-05-16 09:50:00,8.14,8.19,8.14,8.17,1060000.0,8.14,8.19,8.14,8.17,1060000.0
2012-05-16 09:55:00,8.16,8.18,8.16,8.17,340000.0,8.16,8.18,8.16,8.17,340000.0
2012-05-16 10:00:00,8.17,8.17,8.13,8.13,395000.0,8.17,8.17,8.13,8.13,395000.0
2012-05-16 10:05:00,8.13,8.13,8.1,8.11,255000.0,8.13,8.13,8.1,8.11,255000.0
2012-05-16 10:10:00,8.11,8.11,8.09,8.11,410000.0,8.11,8.11,8.09,8.11,410000.0
2012-05-16 10:15:00,8.11,8.13,8.11,8.12,155000.0,8.11,8.13,8.11,8.12,155000.0
2012-05-16 10:20:00,8.12,8.14,8.11,8.14,305000.0,8.12,8.14,8.11,8.14,305000.0
2012-05-16 10:25:00,8.13,8.14,8.11,8.12,190000.0,8.13,8.14,8.11,8.12,190000.0
2012-05-16 10:30:00,8.12,8.13,8.11,8.13,165000.0,8.12,8.13,8.11,8.13,165000.0
2012-05-16 10:35:00,8.14,8.15,8.13,8.13,85000.0,8.14,8.15,8.13,8.13,85000.0
2012-05-16 10:40:00,8.13,8.14,8.13,8.14,130000.0,8.13,8.14,8.13,8.14,130000.0
2012-05-16 10:45:00,8.15,8.16,8.14,8.14,180000.0,8.15,8.16,8.14,8.14,180000.0
2012-05-16 10:50:00,8.15,8.15,8.12,8.14,135000.0,8.15,8.15,8.12,8.14,135000.0
2012-05-16 10:55:00,8.13,8.15,8.13,8.13,105000.0,8.13,8.15,8.13,8.13,105000.0
2012-05-16 11:00:00,8.13,8.14,8.13,8.13,155000.0,8.13,8.14,8.13,8.13,155000.0
2012-05-16 11:05:00,8.12,8.12,8.09,8.11,530000.0,8.12,8.12,8.09,8.11,530000.0
2012-05-16 11:10:00,8.11,8.12,8.1,8.11,95000.0,8.11,8.12,8.1,8.11,95000.0
2012-05-16 11:15:00,8.11,8.12,8.1,8.11,205000.0,8.11,8.12,8.1,8.11,205000.0
2012-05-16 11:20:00,8.1,8.1,8.09,8.09,95000.0,8.1,8.1,8.09,8.09,95000.0
2012-05-16 11:25:00,8.1,8.1,8.09,8.09,120000.0,8.1,8.1,8.09,8.09,120000.0
2012-05-16 11:30:00,8.09,8.1,8.09,8.1,65000.0,8.09,8.1,8.09,8.1,65000.0
2012-05-16 11:35:00,8.1,8.1,8.09,8.1,165000.0,8.1,8.1,8.09,8.1,165000.0
2012-05-16 11:40:00,8.09,8.09,8.08,8.09,240000.0,8.09,8.09,8.08,8.09,240000.0
2012-05-16 11:45:00,8.08,8.09,8.08,8.08,175000.0,8.08,8.09,8.08,8.08,175000.0
2012-05-16 11:50:00,8.08,8.11,8.08,8.11,270000.0,8.08,8.11,8.08,8.11,270000.0
2012-05-16 11:55:00,8.11,8.14,8.11,8.14,260000.0,8.11,8.14,8.11,8.14,260000.0
2012-05-16 12:00:00,8.15,8.16,8.14,8.15,210000.0,8.15,8.16,8.14,8.15,210000.0
2012-05-16 12:05:00,8.15,8.15,8.13,8.15,290000.0,8.15,8.15,8.13,8.15,290000.0
2012-05-16 12:10:00,8.15,8.16,8.14,8.16,265000.0,8.15,8.16,8.14,8.16,265000.0
2012-05-16 12:15:00,8.15,8.15,8.14,8.14,80000.0,8.15,8.15,8.14,8.14,80000.0
2012-05-16 12:20:00,8.14,8.14,8.13,8.13,70000.0,8.14,8.14,8.13,8.13,70000.0
2012-05-16 12:25:00,8.14,8.15,8.13,8.14,65000.0,8.14,8.15,8.13,8.14,65000.0
2012-05-16 12:30:00,8.14,8.15,8.14,8.14,100000.0,8.14,8.15,8.14,8.14,100000.0
2012-05-16 12:35:00,8.14,8.14,8.12,8.12,125000.0,8.14,8.14,8.12,8.12,125000.0
2012-05-16 12:40:00,8.13,8.13,8.12,8.12,120000.0,8.13,8.13,8.12,8.12,120000.0
2012-05-16 12:45:00,8.12,8.13,8.1,8.11,355000.0,8.12,8.13,8.1,8.11,355000.0
2012-05-16 12:50:00,8.12,8.12,8.11,8.11,65000.0,8.12,8.12,8.11,8.11,65000.0
2012-05-16 12:55:00,8.11,8.11,8.1,8.11,95000.0,8.11,8.11,8.1,8.11,95000.0
2012-05-16 13:00:00,8.11,8.12,8.1,8.11,205000.0,8.11,8.12,8.1,8.11,205000.0
2012-05-16 13:05:00,8.11,8.12,8.11,8.12,20000.0,8.11,8.12,8.11,8.12,20000.0
2012-05-16 13:10:00,8.12,8.12,8.11,8.11,175000.0,8.12,8.12,8.11,8.11,175000.0
2012-05-16 13:15:00,8.11,8.13,8.11,8.13,95000.0,8.11,8.13,8.11,8.13,95000.0
2012-05-16 13:20:00,8.14,8.14,8.13,8.14,45000.0,8.14,8.14,8.13,8.14,45000.0
2012-05-16 13:25:00,8.14,8.14,8.13,8.13,95000.0,8.14,8.14,8.13,8.13,95000.0
2012-05-16 13:30:00,8.12,8.12,8.1,8.1,120000.0,8.12,8.12,8.1,8.1,120000.0
2012-05-16 13:35:00,8.1,8.1,8.08,8.09,260000.0,8.1,8.1,8.08,8.09,260000.0
2012-05-16 13:40:00,8.09,8.09,8.06,8.06,430000.0,8.09,8.09,8.06,8.06,430000.0
2012-05-16 13:45:00,8.06,8.09,8.06,8.08,450000.0,8.06,8.09,8.06,8.08,450000.0
2012-05-16 13:50:00,8.08,8.09,8.07,8.09,55000.0,8.08,8.09,8.07,8.09,55000.0
2012-05-16 13:55:00,8.08,8.11,8.08,8.1,310000.0,8.08,8.11,8.08,8.1,310000.0
2012-05-16 14:00:00,8.1,8.12,8.09,8.1,400000.0,8.1,8.12,8.09,8.1,400000.0
2012-05-16 14:05:00,8.09,8.1,8.08,8.09,345000.0,8.09,8.1,8.08,8.09,345000.0
2012-05-16 14:10:00,8.09,8.1,8.08,8.08,360000.0,8.09,8.1,8.08,8.08,360000.0
2012-05-16 14:15:00,8.08,8.09,8.07,8.09,190000.0,8.08,8.09,8.07,8.09,190000.0
2012-05-16 14:20:00,8.08,8.09,8.07,8.07,115000.0,8.08,8.09,8.07,8.07,115000.0
2012-05-16 14:25:00,8.07,8.07,8.06,8.07,575000.0,8.07,8.07,8.06,8.07,575000.0
2012-05-16 14:30:00,8.07,8.08,8.06,8.07,250000.0,8.07,8.08,8.06,8.07,250000.0
2012-05-16 14:35:00,8.06,8.06,8.05,8.06,175000.0,8.06,8.06,8.05,8.06,175000.0
2012-05-16 14:40:00,8.06,8.08,8.05,8.08,215000.0,8.06,8.08,8.05,8.08,215000.0
2012-05-16 14:45:00,8.08,8.1,8.08,8.1,245000.0,8.08,8.1,8.08,8.1,245000.0
2012-05-16 14:50:00,8.1,8.11,8.1,8.1,210000.0,8.1,8.11,8.1,8.1,210000.0
2012-05-16 14:55:00,8.1,8.11,8.1,8.11,335000.0,8.1,8.11,8.1,8.11,335000.0
2012-05-16 15:00:00,8.1,8.1,8.09,8.1,155000.0,8.1,8.1,8.09,8.1,155000.0
2012-05-16 15:05:00,8.09,8.1,8.09,8.1,165000.0,8.09,8.1,8.09,8.1,165000.0
2012-05-16 15:10:00,8.1,8.1,8.1,8.1,130000.0,8.1,8.1,8.1,8.1,130000.0
2012-05-16 15:15:00,8.1,8.1,8.08,8.09,550000.0,8.1,8.1,8.08,8.09,550000.0
2012-05-16 15:20:00,8.09,8.09,8.08,8.08,130000.0,8.09,8.09,8.08,8.08,130000.0
2012-05-16 15:25:00,8.09,8.1,8.09,8.09,135000.0,8.09,8.1,8.09,8.09,135000.0
2012-05-16 15:30:00,8.09,8.1,8.09,8.09,125000.0,8.09,8.1,8.09,8.09,125000.0
2012-05-16 15:35:00,8.1,8.12,8.1,8.11,325000.0,8.1,8.12,8.1,8.11,325000.0
2012-05-16 15:40:00,8.11,8.11,8.1,8.1,270000.0,8.11,8.11,8.1,8.1,270000.0
2012-05-16 15:45:00,8.1,8.11,8.09,8.1,955000.0,8.1,8.11,8.09,8.1,955000.0
2012-05-16 15:50:00,8.1,8.1,8.09,8.09,475000.0,8.1,8.1,8.09,8.09,475000.0
2012-05-16 15:55:00,8.09,8.1,8.09,8.09,525000.0,8.09,8.1,8.09,8.09,525000.0
2012-05-17 09:30:00,8.12,8.14,8.1,8.12,315000.0,8.12,8.14,8.1,8.12,315000.0
2012-05-17 09:35:00,8.12,8.12,8.08,8.08,385000.0,8.12,8.12,8.08,8.08,385000.0
2012-05-17 09:40:00,8.08,8.09,8.07,8.07,215000.0,8.08,8.09,8.07,8.07,215000.0
2012-05-17 09:45:00,8.07,8.08,8.04,8.05,530000.0,8.07,8.08,8.04,8.05,530000.0
2012-05-17 09:50:00,8.04,8.06,8.03,8.04,755000.0,8.04,8.06,8.03,8.04,755000.0
2012-05-17 09:55:00,8.03,8.04,8.03,8.04,330000.0,8.03,8.04,8.03,8.04,330000.0
2012-05-17 10:00:00,8.04,8.04,7.98,7.99,905000.0,8.04,8.04,7.98,7.99,905000.0
2012-05-17 10:05:00,7.99,8.0,7.98,8.0,660000.0,7.99,8.0,7.98,8.0,660000.0
2012-05-17 10:10:00,7.99,8.04,7.99,8.02,840000.0,7.99,8.04,7.99,8.02,840000.0
2012-05-17 10:15:00,8.03,8.07,8.02,8.07,1000000.0,8.03,8.07,8.02,8.07,1000000.0
2012-05-17 10:20:00,8.07,8.08,8.06,8.08,635000.0,8.07,8.08,8.06,8.08,635000.0
2012-05-17 10:25:00,8.08,8.09,8.06,8.07,340000.0,8.08,8.09,8.06,8.07,340000.0
2012-05-17 10:30:00,8.06,8.06,8.04,8.05,280000.0,8.06,8.06,8.04,8.05,280000.0
2012-05-17 10:35:00,8.05,8.06,8.04,8.05,310000.0,8.05,8.06,8.04,8.05,310000.0
2012-05-17 10:40:00,8.06,8.06,8.03,8.03,195000.0,8.06,8.06,8.03,8.03,195000.0
2012-05-17 10:45:00,8.03,8.04,8.01,8.02,125000.0,8.03,8.04,8.01,8.02,125000.0
2012-05-17 10:50:00,8.01,8.03,8.0,8.03,190000.0,8.01,8.03,8.0,8.03,190000.0
2012-05-17 10:55:00,8.02,8.02,8.01,8.02,170000.0,8.02,8.02,8.01,8.02,170000.0
2012-05-17 11:00:00,8.01,8.02,7.99,8.0,555000.0,8.01,8.02,7.99,8.0,555000.0
2012-05-17 11:05:00,8.01,8.01,8.0,8.0,155000.0,8.01,8.01,8.0,8.0,155000.0
2012-05-17 11:10:00,7.99,8.0,7.97,7.97,570000.0,7.99,8.0,7.97,7.97,570000.0
2012-05-17 11:15:00,7.98,8.0,7.97,8.0,345000.0,7.98,8.0,7.97,8.0,345000.0
2012-05-17 11:20:00,7.99,7.99,7.97,7.97,200000.0,7.99,7.99,7.97,7.97,200000.0
2012-05-17 11:25:00,7.97,7.98,7.95,7.96,495000.0,7.97,7.98,7.95,7.96,495000.0
2012-05-17 11:30:00,7.96,7.96,7.95,7.95,515000.0,7.96,7.96,7.95,7.95,515000.0
2012-05-17 11:35:00,7.95,7.97,7.94,7.97,435000.0,7.95,7.97,7.94,7.97,435000.0
2012-05-17 11:40:00,7.97,7.98,7.96,7.97,365000.0,7.97,7.98,7.96,7.97,365000.0
2012-05-17 11:45:00,7.97,7.98,7.97,7.98,110000.0,7.97,7.98,7.97,7.98,110000.0
2012-05-17 11:50:00,7.97,7.97,7.94,7.95,370000.0,7.97,7.97,7.94,7.95,370000.0
2012-05-17 11:55:00,7.95,7.96,7.95,7.96,195000.0,7.95,7.96,7.95,7.96,195000.0
2012-05-17 12:00:00,7.96,7.96,7.94,7.94,275000.0,7.96,7.96,7.94,7.94,275000.0
2012-05-17 12:05:00,7.94,7.94,7.92,7.92,385000.0,7.94,7.94,7.92,7.92,385000.0
2012-05-17 12:10:00,7.92,7.95,7.92,7.95,425000.0,7.92,7.95,7.92,7.95,425000.0
2012-05-17 12:15:00,7.95,7.95,7.94,7.95,180000.0,7.95,7.95,7.94,7.95,180000.0
2012-05-17 12:20:00,7.96,7.97,7.95,7.97,640000.0,7.96,7.97,7.95,7.97,640000.0
2012-05-17 12:25:00,7.96,7.97,7.94,7.96,580000.0,7.96,7.97,7.94,7.96,580000.0
2012-05-17 12:30:00,7.95,7.96,7.94,7.95,145000.0,7.95,7.96,7.94,7.95,145000.0
2012-05-17 12:35:00,7.96,7.97,7.96,7.97,300000.0,7.96,7.97,7.96,7.97,300000.0
2012-05-17 12:40:00,7.96,7.97,7.96,7.96,825000.0,7.96,7.97,7.96,7.96,825000.0
2012-05-17 12:45:00,7.96,7.97,7.96,7.97,75000.0,7.96,7.97,7.96,7.97,75000.0
2012-05-17 12:50:00,7.97,7.98,7.94,7.96,520000.0,7.97,7.98,7.94,7.96,520000.0
2012-05-17 12:55:00,7.96,7.96,7.95,7.95,125000.0,7.96,7.96,7.95,7.95,125000.0
2012-05-17 13:00:00,7.95,7.97,7.95,7.97,75000.0,7.95,7.97,7.95,7.97,75000.0
2012-05-17 13:05:00,7.97,7.98,7.97,7.97,235000.0,7.97,7.98,7.97,7.97,235000.0
2012-05-17 13:10:00,7.97,7.97,7.96,7.97,330000.0,7.97,7.97,7.96,7.97,330000.0
2012-05-17 13:15:00,7.96,7.99,7.96,7.99,60000.0,7.96,7.99,7.96,7.99,60000.0
2012-05-17 13:20:00,7.99,8.01,7.99,8.01,325000.0,7.99,8.01,7.99,8.01,325000.0
2012-05-17 13:25:00,8.01,8.01,7.98,7.98,130000.0,8.01,8.01,7.98,7.98,130000.0
2012-05-17 13:30:00,7.98,7.98,7.97,7.98,155000.0,7.98,7.98,7.97,7.98,155000.0
2012-05-17 13:35:00,7.98,7.98,7.96,7.97,205000.0,7.98,7.98,7.96,7.97,205000.0
2012-05-17 13:40:00,7.97,7.97,7.96,7.96,40000.0,7.97,7.97,7.96,7.96,40000.0
2012-05-17 13:45:00,7.96,7.96,7.94,7.94,200000.0,7.96,7.96,7.94,7.94,200000.0
2012-05-17 13:50:00,7.94,7.95,7.94,7.94,50000.0,7.94,7.95,7.94,7.94,50000.0
2012-05-17 13:55:00,7.95,7.95,7.95,7.95,70000.0,7.95,7.95,7.95,7.95,70000.0
2012-05-17 14:00:00,7.95,7.95,7.93,7.94,170000.0,7.95,7.95,7.93,7.94,170000.0
2012-05-17 14:05:00,7.94,7.94,7.93,7.93,215000.0,7.94,7.94,7.93,7.93,215000.0
2012-05-17 14:10:00,7.93,7.94,7.92,7.92,540000.0,7.93,7.94,7.92,7.92,540000.0
2012-05-17 14:15:00,7.91,7.92,7.91,7.91,175000.0,7.91,7.92,7.91,7.91,175000.0
2012-05-17 14:20:00,7.92,7.95,7.92,7.94,545000.0,7.92,7.95,7.92,7.94,545000.0
2012-05-17 14:25:00,7.94,7.95,7.93,7.94,665000.0,7.94,7.95,7.93,7.94,665000.0
2012-05-17 14:30:00,7.94,7.95,7.93,7.94,190000.0,7.94,7.95,7.93,7.94,190000.0
2012-05-17 14:35:00,7.93,7.94,7.92,7.94,250000.0,7.93,7.94,7.92,7.94,250000.0
2012-05-17 14:40:00,7.94,7.95,7.93,7.95,365000.0,7.94,7.95,7.93,7.95,365000.0
2012-05-17 14:45:00,7.94,7.96,7.93,7.94,205000.0,7.94,7.96,7.93,7.94,205000.0
2012-05-17 14:50:00,7.94,7.94,7.92,7.93,140000.0,7.94,7.94,7.92,7.93,140000.0
2012-05-17 14:55:00,7.93,7.94,7.93,7.94,15000.0,7.93,7.94,7.93,7.94,15000.0
2012-05-17 15:00:00,7.94,7.97,7.93,7.97,595000.0,7.94,7.97,7.93,7.97,595000.0
2012-05-17 15:05:00,7.97,7.98,7.93,7.93,485000.0,7.97,7.98,7.93,7.93,485000.0
2012-05-17 15:10:00,7.92,7.94,7.92,7.94,290000.0,7.92,7.94,7.92,7.94,290000.0
2012-05-17 15:15:00,7.94,7.95,7.93,7.93,105000.0,7.94,7.95,7.93,7.93,105000.0
2012-05-17 15:20:00,7.93,7.94,7.92,7.92,290000.0,7.93,7.94,7.92,7.92,290000.0
2012-05-17 15:25:00,7.93,7.93,7.92,7.92,805000.0,7.93,7.93,7.92,7.92,805000.0
2012-05-17 15:30:00,7.92,7.92,7.9,7.91,755000.0,7.92,7.92,7.9,7.91,755000.0
2012-05-17 15:35:00,7.9,7.92,7.89,7.9,630000.0,7.9,7.92,7.89,7.9,630000.0
2012-05-17 15:40:00,7.9,7.92,7.9,7.91,655000.0,7.9,7.92,7.9,7.91,655000.0
2012-05-17 15:45:00,7.91,7.91,7.9,7.91,1105000.0,7.91,7.91,7.9,7.91,1105000.0
2012-05-17 15:50:00,7.9,7.91,7.9,7.91,715000.0,7.9,7.91,7.9,7.91,715000.0
2012-05-17 15:55:00,7.91,7.91,7.89,7.89,1590000.0,7.91,7.91,7.89,7.89,1590000.0
2012-05-18 09:30:00,7.89,7.96,7.89,7.91,1875000.0,7.89,7.96,7.89,7.91,1875000.0
2012-05-18 09:35:00,7.91,7.92,7.85,7.85,610000.0,7.91,7.92,7.85,7.85,610000.0
2012-05-18 09:40:00,7.85,7.85,7.8,7.81,765000.0,7.85,7.85,7.8,7.81,765000.0
2012-05-18 09:45:00,7.81,7.86,7.8,7.85,635000.0,7.81,7.86,7.8,7.85,635000.0
2012-05-18 09:50:00,7.85,7.91,7.85,7.9,480000.0,7.85,7.91,7.85,7.9,480000.0
2012-05-18 09:55:00,7.9,7.9,7.89,7.89,280000.0,7.9,7.9,7.89,7.89,280000.0
2012-05-18 10:00:00,7.89,7.9,7.87,7.9,500000.0,7.89,7.9,7.87,7.9,500000.0
2012-05-18 10:05:00,7.91,7.93,7.9,7.93,475000.0,7.91,7.93,7.9,7.93,475000.0
2012-05-18 10:10:00,7.92,7.97,7.92,7.96,415000.0,7.92,7.97,7.92,7.96,415000.0
2012-05-18 10:15:00,7.97,7.98,7.93,7.94,505000.0,7.97,7.98,7.93,7.94,505000.0
2012-05-18 10:20:00,7.94,7.96,7.93,7.95,520000.0,7.94,7.96,7.93,7.95,520000.0
2012-05-18 10:25:00,7.95,7.97,7.95,7.96,420000.0,7.95,7.97,7.95,7.96,420000.0
2012-05-18 10:30:00,7.96,7.98,7.96,7.98,225000.0,7.96,7.98,7.96,7.98,225000.0
2012-05-18 10:35:00,7.98,7.99,7.97,7.99,430000.0,7.98,7.99,7.97,7.99,430000.0
2012-05-18 10:40:00,7.98,7.99,7.98,7.98,145000.0,7.98,7.99,7.98,7.98,145000.0
2012-05-18 10:45:00,7.98,7.98,7.96,7.96,335000.0,7.98,7.98,7.96,7.96,335000.0
2012-05-18 10:50:00,7.96,7.99,7.96,7.99,160000.0,7.96,7.99,7.96,7.99,160000.0
2012-05-18 10:55:00,7.99,8.0,7.98,8.0,560000.0,7.99,8.0,7.98,8.0,560000.0
2012-05-18 11:00:00,8.0,8.0,7.97,7.98,235000.0,8.0,8.0,7.97,7.98,235000.0
2012-05-18 11:05:00,7.98,7.98,7.94,7.95,165000.0,7.98,7.98,7.94,7.95,165000.0
2012-05-18 11:10:00,7.93,7.94,7.93,7.93,310000.0,7.93,7.94,7.93,7.93,310000.0
2012-05-18 11:15:00,7.93,7.95,7.93,7.95,155000.0,7.93,7.95,7.93,7.95,155000.0
2012-05-18 11:20:00,7.95,7.96,7.93,7.96,310000.0,7.95,7.96,7.93,7.96,310000.0
2012-05-18 11:25:00,7.95,7.95,7.94,7.94,100000.0,7.95,7.95,7.94,7.94,100000.0
2012-05-18 11:30:00,7.93,7.93,7.89,7.92,285000.0,7.93,7.93,7.89,7.92,285000.0
2012-05-18 11:35:00,7.92,7.92,7.85,7.88,520000.0,7.92,7.92,7.85,7.88,520000.0
2012-05-18 11:40:00,7.88,7.89,7.88,7.88,290000.0,7.88,7.89,7.88,7.88,290000.0
2012-05-18 11:45:00,7.89,7.9,7.85,7.86,510000.0,7.89,7.9,7.85,7.86,510000.0
2012-05-18 11:50:00,7.85,7.87,7.85,7.85,295000.0,7.85,7.87,7.85,7.85,295000.0
2012-05-18 11:55:00,7.85,7.89,7.84,7.89,465000.0,7.85,7.89,7.84,7.89,465000.0
2012-05-18 12:00:00,7.89,7.93,7.88,7.93,375000.0,7.89,7.93,7.88,7.93,375000.0
2012-05-18 12:05:00,7.93,7.94,7.92,7.92,535000.0,7.93,7.94,7.92,7.92,535000.0
2012-05-18 12:10:00,7.92,7.92,7.91,7.92,135000.0,7.92,7.92,7.91,7.92,135000.0
2012-05-18 12:15:00,7.92,7.92,7.9,7.9,185000.0,7.92,7.92,7.9,7.9,185000.0
2012-05-18 12:20:00,7.91,7.91,7.9,7.91,105000.0,7.91,7.91,7.9,7.91,105000.0
2012-05-18 12:25:00,7.91,7.93,7.91,7.93,555000.0,7.91,7.93,7.91,7.93,555000.0
2012-05-18 12:30:00,7.92,7.95,7.92,7.95,245000.0,7.92,7.95,7.92,7.95,245000.0
2012-05-18 12:35:00,7.94,7.94,7.92,7.92,190000.0,7.94,7.94,7.92,7.92,190000.0
2012-05-18 12:40:00,7.93,7.94,7.93,7.93,215000.0,7.93,7.94,7.93,7.93,215000.0
2012-05-18 12:45:00,7.93,7.94,7.93,7.94,30000.0,7.93,7.94,7.93,7.94,30000.0
2012-05-18 12:50:00,7.94,7.96,7.94,7.95,225000.0,7.94,7.96,7.94,7.95,225000.0
2012-05-18 12:55:00,7.95,7.95,7.94,7.94,65000.0,7.95,7.95,7.94,7.94,65000.0
2012-05-18 13:00:00,7.93,7.94,7.92,7.92,255000.0,7.93,7.94,7.92,7.92,255000.0
2012-05-18 13:05:00,7.91,7.91,7.9,7.91,60000.0,7.91,7.91,7.9,7.91,60000.0
2012-05-18 13:10:00,7.91,7.93,7.91,7.92,405000.0,7.91,7.93,7.91,7.92,405000.0
2012-05-18 13:15:00,7.91,7.93,7.91,7.92,80000.0,7.91,7.93,7.91,7.92,80000.0
2012-05-18 13:20:00,7.92,7.92,7.9,7.9,125000.0,7.92,7.92,7.9,7.9,125000.0
2012-05-18 13:25:00,7.9,7.91,7.89,7.9,120000.0,7.9,7.91,7.89,7.9,120000.0
2012-05-18 13:30:00,7.9,7.92,7.9,7.92,155000.0,7.9,7.92,7.9,7.92,155000.0
2012-05-18 13:35:00,7.92,7.92,7.89,7.89,210000.0,7.92,7.92,7.89,7.89,210000.0
2012-05-18 13:40:00,7.89,7.89,7.88,7.88,25000.0,7.89,7.89,7.88,7.88,25000.0
2012-05-18 13:45:00,7.88,7.91,7.88,7.91,120000.0,7.88,7.91,7.88,7.91,120000.0
2012-05-18 13:50:00,7.9,7.91,7.88,7.89,185000.0,7.9,7.91,7.88,7.89,185000.0
2012-05-18 13:55:00,7.9,7.9,7.89,7.9,320000.0,7.9,7.9,7.89,7.9,320000.0
2012-05-18 14:00:00,7.9,7.9,7.88,7.88,325000.0,7.9,7.9,7.88,7.88,325000.0
2012-05-18 14:05:00,7.88,7.89,7.87,7.87,245000.0,7.88,7.89,7.87,7.87,245000.0
2012-05-18 14:10:00,7.88,7.9,7.88,7.9,120000.0,7.88,7.9,7.88,7.9,120000.0
2012-05-18 14:15:00,7.89,7.9,7.87,7.88,105000.0,7.89,7.9,7.87,7.88,105000.0
2012-05-18 14:20:00,7.88,7.88,7.87,7.87,95000.0,7.88,7.88,7.87,7.87,95000.0
2012-05-18 14:25:00,7.87,7.87,7.86,7.86,635000.0,7.87,7.87,7.86,7.86,635000.0
2012-05-18 14:30:00,7.86,7.86,7.84,7.84,380000.0,7.86,7.86,7.84,7.84,380000.0
2012-05-18 14:35:00,7.84,7.86,7.84,7.85,220000.0,7.84,7.86,7.84,7.85,220000.0
2012-05-18 14:40:00,7.85,7.85,7.83,7.83,190000.0,7.85,7.85,7.83,7.83,190000.0
2012-05-18 14:45:00,7.83,7.86,7.83,7.86,270000.0,7.83,7.86,7.83,7.86,270000.0
2012-05-18 14:50:00,7.85,7.87,7.85,7.87,60000.0,7.85,7.87,7.85,7.87,60000.0
2012-05-18 14:55:00,7.86,7.86,7.85,7.85,35000.0,7.86,7.86,7.85,7.85,35000.0
2012-05-18 15:00:00,7.85,7.86,7.83,7.85,245000.0,7.85,7.86,7.83,7.85,245000.0
2012-05-18 15:05:00,7.86,7.87,7.85,7.87,415000.0,7.86,7.87,7.85,7.87,415000.0
2012-05-18 15:10:00,7.87,7.88,7.86,7.87,295000.0,7.87,7.88,7.86,7.87,295000.0
2012-05-18 15:15:00,7.87,7.88,7.86,7.87,170000.0,7.87,7.88,7.86,7.87,170000.0
2012-05-18 15:20:00,7.87,7.87,7.84,7.84,340000.0,7.87,7.87,7.84,7.84,340000.0
2012-05-18 15:25:00,7.84,7.85,7.84,7.84,270000.0,7.84,7.85,7.84,7.84,270000.0
2012-05-18 15:30:00,7.84,7.85,7.83,7.83,555000.0,7.84,7.85,7.83,7.83,555000.0
2012-05-18 15:35:00,7.83,7.85,7.83,7.83,695000.0,7.83,7.85,7.83,7.83,695000.0
2012-05-18 15:40:00,7.83,7.84,7.82,7.83,330000.0,7.83,7.84,7.82,7.83,330000.0
2012-05-18 15:45:00,7.82,7.85,7.82,7.83,910000.0,7.82,7.85,7.82,7.83,910000.0
2012-05-18 15:50:00,7.84,7.84,7.82,7.83,950000.0,7.84,7.84,7.82,7.83,950000.0
2012-05-18 15:55:00,7.83,7.86,7.83,7.85,920000.0,7.83,7.86,7.83,7.85,920000.0
2012-05-21 09:30:00,7.83,7.84,7.8,7.82,1105000.0,7.83,7.84,7.8,7.82,1105000.0
2012-05-21 09:35:00,7.82,7.88,7.81,7.86,1020000.0,7.82,7.88,7.81,7.86,1020000.0
2012-05-21 09:40:00,7.86,7.86,7.83,7.83,740000.0,7.86,7.86,7.83,7.83,740000.0
2012-05-21 09:45:00,7.83,7.83,7.77,7.77,910000.0,7.83,7.83,7.77,7.77,910000.0
2012-05-21 09:50:00,7.77,7.78,7.7,7.7,750000.0,7.77,7.78,7.7,7.7,750000.0
2012-05-21 09:55:00,7.7,7.78,7.69,7.77,1320000.0,7.7,7.78,7.69,7.77,1320000.0
2012-05-21 10:00:00,7.78,7.78,7.75,7.77,665000.0,7.78,7.78,7.75,7.77,665000.0
2012-05-21 10:05:00,7.77,7.8,7.76,7.79,695000.0,7.77,7.8,7.76,7.79,695000.0
2012-05-21 10:10:00,7.78,7.78,7.71,7.73,1145000.0,7.78,7.78,7.71,7.73,1145000.0
2012-05-21 10:15:00,7.73,7.78,7.72,7.78,700000.0,7.73,7.78,7.72,7.78,700000.0
2012-05-21 10:20:00,7.79,7.81,7.78,7.8,730000.0,7.79,7.81,7.78,7.8,730000.0
2012-05-21 10:25:00,7.79,7.85,7.79,7.85,885000.0,7.79,7.85,7.79,7.85,885000.0
2012-05-21 10:30:00,7.85,7.85,7.83,7.83,350000.0,7.85,7.85,7.83,7.83,350000.0
2012-05-21 10:35:00,7.84,7.85,7.84,7.85,575000.0,7.84,7.85,7.84,7.85,575000.0
2012-05-21 10:40:00,7.85,7.88,7.85,7.85,430000.0,7.85,7.88,7.85,7.85,430000.0
2012-05-21 10:45:00,7.85,7.86,7.84,7.85,560000.0,7.85,7.86,7.84,7.85,560000.0
2012-05-21 10:50:00,7.85,7.86,7.84,7.84,205000.0,7.85,7.86,7.84,7.84,205000.0
2012-05-21 10:55:00,7.84,7.86,7.84,7.84,345000.0,7.84,7.86,7.84,7.84,345000.0
2012-05-21 11:00:00,7.84,7.85,7.82,7.82,345000.0,7.84,7.85,7.82,7.82,345000.0
2012-05-21 11:05:00,7.82,7.83,7.81,7.82,420000.0,7.82,7.83,7.81,7.82,420000.0
2012-05-21 11:10:00,7.81,7.83,7.81,7.82,245000.0,7.81,7.83,7.81,7.82,245000.0
2012-05-21 11:15:00,7.83,7.84,7.82,7.83,490000.0,7.83,7.84,7.82,7.83,490000.0
2012-05-21 11:20:00,7.83,7.83,7.82,7.82,275000.0,7.83,7.83,7.82,7.82,275000.0
2012-05-21 11:25:00,7.82,7.83,7.82,7.83,265000.0,7.82,7.83,7.82,7.83,265000.0
2012-05-21 11:30:00,7.83,7.83,7.82,7.82,200000.0,7.83,7.83,7.82,7.82,200000.0
2012-05-21 11:35:00,7.82,7.83,7.82,7.82,325000.0,7.82,7.83,7.82,7.82,325000.0
2012-05-21 11:40:00,7.82,7.82,7.82,7.82,165000.0,7.82,7.82,7.82,7.82,165000.0
2012-05-21 11:45:00,7.82,7.82,7.8,7.81,590000.0,7.82,7.82,7.8,7.81,590000.0
2012-05-21 11:50:00,7.81,7.81,7.8,7.8,500000.0,7.81,7.81,7.8,7.8,500000.0
2012-05-21 11:55:00,7.8,7.81,7.79,7.8,445000.0,7.8,7.81,7.79,7.8,445000.0
2012-05-21 12:00:00,7.8,7.83,7.79,7.83,345000.0,7.8,7.83,7.79,7.83,345000.0
2012-05-21 12:05:00,7.83,7.84,7.83,7.84,225000.0,7.83,7.84,7.83,7.84,225000.0
2012-05-21 12:10:00,7.84,7.85,7.83,7.84,295000.0,7.84,7.85,7.83,7.84,295000.0
2012-05-21 12:15:00,7.85,7.86,7.84,7.85,280000.0,7.85,7.86,7.84,7.85,280000.0
2012-05-21 12:20:00,7.85,7.87,7.85,7.87,285000.0,7.85,7.87,7.85,7.87,285000.0
2012-05-21 12:25:00,7.87,7.89,7.86,7.89,540000.0,7.87,7.89,7.86,7.89,540000.0
2012-05-21 12:30:00,7.89,7.89,7.86,7.87,250000.0,7.89,7.89,7.86,7.87,250000.0
2012-05-21 12:35:00,7.87,7.87,7.86,7.86,260000.0,7.87,7.87,7.86,7.86,260000.0
2012-05-21 12:40:00,7.86,7.86,7.85,7.85,105000.0,7.86,7.86,7.85,7.85,105000.0
2012-05-21 12:45:00,7.85,7.87,7.85,7.86,195000.0,7.85,7.87,7.85,7.86,195000.0
2012-05-21 12:50:00,7.86,7.86,7.85,7.85,270000.0,7.86,7.86,7.85,7.85,270000.0
2012-05-21 12:55:00,7.85,7.88,7.84,7.88,285000.0,7.85,7.88,7.84,7.88,285000.0
2012-05-21 13:00:00,7.87,7.89,7.87,7.88,125000.0,7.87,7.89,7.87,7.88,125000.0
2012-05-21 13:05:00,7.88,7.89,7.88,7.89,195000.0,7.88,7.89,7.88,7.89,195000.0
2012-05-21 13:10:00,7.89,7.89,7.87,7.87,160000.0,7.89,7.89,7.87,7.87,160000.0
2012-05-21 13:15:00,7.87,7.87,7.85,7.85,385000.0,7.87,7.87,7.85,7.85,385000.0
2012-05-21 13:20:00,7.86,7.87,7.86,7.86,135000.0,7.86,7.87,7.86,7.86,135000.0
2012-05-21 13:25:00,7.87,7.87,7.85,7.85,170000.0,7.87,7.87,7.85,7.85,170000.0
2012-05-21 13:30:00,7.86,7.87,7.85,7.87,295000.0,7.86,7.87,7.85,7.87,295000.0
2012-05-21 13:35:00,7.86,7.87,7.85,7.86,125000.0,7.86,7.87,7.85,7.86,125000.0
2012-05-21 13:40:00,7.86,7.89,7.86,7.86,90000.0,7.86,7.89,7.86,7.86,90000.0
2012-05-21 13:45:00,7.85,7.87,7.85,7.86,160000.0,7.85,7.87,7.85,7.86,160000.0
2012-05-21 13:50:00,7.86,7.87,7.86,7.87,265000.0,7.86,7.87,7.86,7.87,265000.0
2012-05-21 13:55:00,7.87,7.88,7.86,7.88,235000.0,7.87,7.88,7.86,7.88,235000.0
2012-05-21 14:00:00,7.87,7.88,7.85,7.85,130000.0,7.87,7.88,7.85,7.85,130000.0
2012-05-21 14:05:00,7.85,7.85,7.83,7.85,250000.0,7.85,7.85,7.83,7.85,250000.0
2012-05-21 14:10:00,7.85,7.86,7.85,7.86,90000.0,7.85,7.86,7.85,7.86,90000.0
2012-05-21 14:15:00,7.85,7.86,7.84,7.86,550000.0,7.85,7.86,7.84,7.86,550000.0
2012-05-21 14:20:00,7.86,7.87,7.85,7.85,115000.0,7.86,7.87,7.85,7.85,115000.0
2012-05-21 14:25:00,7.86,7.86,7.85,7.85,95000.0,7.86,7.86,7.85,7.85,95000.0
2012-05-21 14:30:00,7.85,7.86,7.85,7.85,30000.0,7.85,7.86,7.85,7.85,30000.0
2012-05-21 14:35:00,7.85,7.85,7.84,7.85,195000.0,7.85,7.85,7.84,7.85,195000.0
2012-05-21 14:40:00,7.84,7.86,7.84,7.86,70000.0,7.84,7.86,7.84,7.86,70000.0
2012-05-21 14:45:00,7.86,7.87,7.85,7.87,220000.0,7.86,7.87,7.85,7.87,220000.0
2012-05-21 14:50:00,7.87,7.87,7.87,7.87,255000.0,7.87,7.87,7.87,7.87,255000.0
2012-05-21 14:55:00,7.87,7.89,7.87,7.88,860000.0,7.87,7.89,7.87,7.88,860000.0
2012-05-21 15:00:00,7.88,7.89,7.88,7.89,205000.0,7.88,7.89,7.88,7.89,205000.0
2012-05-21 15:05:00,7.89,7.89,7.88,7.88,270000.0,7.89,7.89,7.88,7.88,270000.0
2012-05-21 15:10:00,7.88,7.88,7.86,7.87,175000.0,7.88,7.88,7.86,7.87,175000.0
2012-05-21 15:15:00,7.86,7.87,7.86,7.87,315000.0,7.86,7.87,7.86,7.87,315000.0
2012-05-21 15:20:00,7.87,7.89,7.87,7.88,300000.0,7.87,7.89,7.87,7.88,300000.0
2012-05-21 15:25:00,7.88,7.91,7.88,7.9,415000.0,7.88,7.91,7.88,7.9,415000.0
2012-05-21 15:30:00,7.9,7.9,7.88,7.89,320000.0,7.9,7.9,7.88,7.89,320000.0
2012-05-21 15:35:00,7.89,7.9,7.88,7.89,505000.0,7.89,7.9,7.88,7.89,505000.0
2012-05-21 15:40:00,7.89,7.89,7.87,7.88,405000.0,7.89,7.89,7.87,7.88,405000.0
2012-05-21 15:45:00,7.88,7.89,7.88,7.88,380000.0,7.88,7.89,7.88,7.88,380000.0
2012-05-21 15:50:00,7.89,7.89,7.88,7.88,455000.0,7.89,7.89,7.88,7.88,455000.0
2012-05-21 15:55:00,7.88,7.89,7.86,7.87,1925000.0,7.88,7.89,7.86,7.87,1925000.0
2012-05-22 09:30:00,8.03,8.03,7.91,8.0,625000.0,8.03,8.03,7.91,8.0,625000.0
2012-05-22 09:35:00,8.0,8.0,7.95,7.97,840000.0,8.0,8.0,7.95,7.97,840000.0
2012-05-22 09:40:00,7.97,8.05,7.95,8.05,755000.0,7.97,8.05,7.95,8.05,755000.0
2012-05-22 09:45:00,8.05,8.08,8.02,8.02,1015000.0,8.05,8.08,8.02,8.02,1015000.0
2012-05-22 09:50:00,8.03,8.05,8.02,8.04,385000.0,8.03,8.05,8.02,8.04,385000.0
2012-05-22 09:55:00,8.03,8.06,8.02,8.03,645000.0,8.03,8.06,8.02,8.03,645000.0
2012-05-22 10:00:00,8.04,8.07,8.03,8.07,510000.0,8.04,8.07,8.03,8.07,510000.0
2012-05-22 10:05:00,8.07,8.08,8.06,8.08,385000.0,8.07,8.08,8.06,8.08,385000.0
2012-05-22 10:10:00,8.08,8.1,8.07,8.1,660000.0,8.08,8.1,8.07,8.1,660000.0
2012-05-22 10:15:00,8.09,8.11,8.09,8.11,800000.0,8.09,8.11,8.09,8.11,800000.0
2012-05-22 10:20:00,8.11,8.11,8.07,8.08,565000.0,8.11,8.11,8.07,8.08,565000.0
2012-05-22 10:25:00,8.07,8.08,8.05,8.06,480000.0,8.07,8.08,8.05,8.06,480000.0
2012-05-22 10:30:00,8.06,8.1,8.06,8.1,270000.0,8.06,8.1,8.06,8.1,270000.0
2012-05-22 10:35:00,8.1,8.1,8.07,8.09,285000.0,8.1,8.1,8.07,8.09,285000.0
2012-05-22 10:40:00,8.09,8.11,8.09,8.09,375000.0,8.09,8.11,8.09,8.09,375000.0
2012-05-22 10:45:00,8.09,8.1,8.07,8.08,630000.0,8.09,8.1,8.07,8.08,630000.0
2012-05-22 10:50:00,8.08,8.08,8.05,8.08,275000.0,8.08,8.08,8.05,8.08,275000.0
2012-05-22 10:55:00,8.07,8.09,8.07,8.08,240000.0,8.07,8.09,8.07,8.08,240000.0
2012-05-22 11:00:00,8.08,8.09,8.07,8.09,425000.0,8.08,8.09,8.07,8.09,425000.0
2012-05-22 11:05:00,8.08,8.1,8.08,8.08,545000.0,8.08,8.1,8.08,8.08,545000.0
2012-05-22 11:10:00,8.09,8.09,8.07,8.08,285000.0,8.09,8.09,8.07,8.08,285000.0
2012-05-22 11:15:00,8.08,8.09,8.08,8.09,210000.0,8.08,8.09,8.08,8.09,210000.0
2012-05-22 11:20:00,8.1,8.11,8.09,8.1,425000.0,8.1,8.11,8.09,8.1,425000.0
2012-05-22 11:25:00,8.11,8.11,8.08,8.08,140000.0,8.11,8.11,8.08,8.08,140000.0
2012-05-22 11:30:00,8.09,8.09,8.08,8.09,190000.0,8.09,8.09,8.08,8.09,190000.0
2012-05-22 11:35:00,8.1,8.1,8.09,8.09,150000.0,8.1,8.1,8.09,8.09,150000.0
2012-05-22 11:40:00,8.09,8.1,8.08,8.08,230000.0,8.09,8.1,8.08,8.08,230000.0
2012-05-22 11:45:00,8.08,8.09,8.06,8.07,305000.0,8.08,8.09,8.06,8.07,305000.0
2012-05-22 11:50:00,8.07,8.09,8.07,8.07,220000.0,8.07,8.09,8.07,8.07,220000.0
2012-05-22 11:55:00,8.07,8.08,8.05,8.06,355000.0,8.07,8.08,8.05,8.06,355000.0
2012-05-22 12:00:00,8.06,8.06,8.05,8.06,85000.0,8.06,8.06,8.05,8.06,85000.0
2012-05-22 12:05:00,8.05,8.05,8.0,8.01,445000.0,8.05,8.05,8.0,8.01,445000.0
2012-05-22 12:10:00,8.0,8.03,8.0,8.02,165000.0,8.0,8.03,8.0,8.02,165000.0
2012-05-22 12:15:00,8.03,8.04,8.03,8.03,280000.0,8.03,8.04,8.03,8.03,280000.0
2012-05-22 12:20:00,8.03,8.05,8.02,8.04,405000.0,8.03,8.05,8.02,8.04,405000.0
2012-05-22 12:25:00,8.04,8.04,8.03,8.04,210000.0,8.04,8.04,8.03,8.04,210000.0
2012-05-22 12:30:00,8.04,8.05,8.04,8.05,110000.0,8.04,8.05,8.04,8.05,110000.0
2012-05-22 12:35:00,8.04,8.05,8.04,8.04,75000.0,8.04,8.05,8.04,8.04,75000.0
2012-05-22 12:40:00,8.04,8.04,8.03,8.04,40000.0,8.04,8.04,8.03,8.04,40000.0
2012-05-22 12:45:00,8.04,8.05,8.03,8.05,270000.0,8.04,8.05,8.03,8.05,270000.0
2012-05-22 12:50:00,8.06,8.06,8.04,8.05,145000.0,8.06,8.06,8.04,8.05,145000.0
2012-05-22 12:55:00,8.04,8.05,8.04,8.05,355000.0,8.04,8.05,8.04,8.05,355000.0
2012-05-22 13:00:00,8.05,8.07,8.05,8.06,625000.0,8.05,8.07,8.05,8.06,625000.0
2012-05-22 13:05:00,8.05,8.09,8.05,8.09,395000.0,8.05,8.09,8.05,8.09,395000.0
2012-05-22 13:10:00,8.09,8.09,8.07,8.07,195000.0,8.09,8.09,8.07,8.07,195000.0
2012-05-22 13:15:00,8.07,8.08,8.06,8.07,125000.0,8.07,8.08,8.06,8.07,125000.0
2012-05-22 13:20:00,8.08,8.08,8.06,8.07,270000.0,8.08,8.08,8.06,8.07,270000.0
2012-05-22 13:25:00,8.07,8.08,8.06,8.07,110000.0,8.07,8.08,8.06,8.07,110000.0
2012-05-22 13:30:00,8.06,8.09,8.05,8.08,315000.0,8.06,8.09,8.05,8.08,315000.0
2012-05-22 13:35:00,8.09,8.09,8.08,8.08,110000.0,8.09,8.09,8.08,8.08,110000.0
2012-05-22 13:40:00,8.08,8.08,8.04,8.04,135000.0,8.08,8.08,8.04,8.04,135000.0
2012-05-22 13:45:00,8.03,8.05,8.02,8.04,235000.0,8.03,8.05,8.02,8.04,235000.0
2012-05-22 13:50:00,8.05,8.05,8.03,8.04,190000.0,8.05,8.05,8.03,8.04,190000.0
2012-05-22 13:55:00,8.04,8.04,8.03,8.03,115000.0,8.04,8.04,8.03,8.03,115000.0
2012-05-22 14:00:00,8.03,8.06,8.03,8.05,370000.0,8.03,8.06,8.03,8.05,370000.0
2012-05-22 14:05:00,8.05,8.07,8.05,8.07,155000.0,8.05,8.07,8.05,8.07,155000.0
2012-05-22 14:10:00,8.07,8.07,8.05,8.06,120000.0,8.07,8.07,8.05,8.06,120000.0
2012-05-22 14:15:00,8.06,8.06,8.06,8.06,145000.0,8.06,8.06,8.06,8.06,145000.0
2012-05-22 14:20:00,8.06,8.08,8.06,8.08,390000.0,8.06,8.08,8.06,8.08,390000.0
2012-05-22 14:25:00,8.08,8.08,8.07,8.08,215000.0,8.08,8.08,8.07,8.08,215000.0
2012-05-22 14:30:00,8.08,8.08,8.05,8.05,315000.0,8.08,8.08,8.05,8.05,315000.0
2012-05-22 14:35:00,8.05,8.07,8.05,8.06,60000.0,8.05,8.07,8.05,8.06,60000.0
2012-05-22 14:40:00,8.06,8.07,8.02,8.04,570000.0,8.06,8.07,8.02,8.04,570000.0
2012-05-22 14:45:00,8.03,8.05,7.99,8.04,4400000.0,8.03,8.05,7.99,8.04,4400000.0
2012-05-22 14:50:00,8.04,8.06,8.03,8.04,760000.0,8.04,8.06,8.03,8.04,760000.0
2012-05-22 14:55:00,8.04,8.05,8.03,8.03,745000.0,8.04,8.05,8.03,8.03,745000.0
2012-05-22 15:00:00,8.03,8.05,8.03,8.05,395000.0,8.03,8.05,8.03,8.05,395000.0
2012-05-22 15:05:00,8.05,8.05,8.0,8.0,1110000.0,8.05,8.05,8.0,8.0,1110000.0
2012-05-22 15:10:00,8.0,8.02,7.91,7.94,6415000.0,8.0,8.02,7.91,7.94,6415000.0
2012-05-22 15:15:00,7.94,7.95,7.9,7.91,3000000.0,7.94,7.95,7.9,7.91,3000000.0
2012-05-22 15:20:00,7.91,7.91,7.84,7.85,4355000.0,7.91,7.91,7.84,7.85,4355000.0
2012-05-22 15:25:00,7.85,7.91,7.85,7.86,2190000.0,7.85,7.91,7.85,7.86,2190000.0
2012-05-22 15:30:00,7.86,7.87,7.83,7.85,2630000.0,7.86,7.87,7.83,7.85,2630000.0
2012-05-22 15:35:00,7.85,7.88,7.84,7.87,1260000.0,7.85,7.88,7.84,7.87,1260000.0
2012-05-22 15:40:00,7.87,7.88,7.84,7.87,1385000.0,7.87,7.88,7.84,7.87,1385000.0
2012-05-22 15:45:00,7.87,7.9,7.84,7.87,1975000.0,7.87,7.9,7.84,7.87,1975000.0
2012-05-22 15:50:00,7.86,7.9,7.86,7.88,1210000.0,7.86,7.9,7.86,7.88,1210000.0
2012-05-22 15:55:00,7.89,7.91,7.87,7.91,2285000.0,7.89,7.91,7.87,7.91,2285000.0
2012-05-23 09:30:00,7.9,7.9,7.86,7.87,770000.0,7.9,7.9,7.86,7.87,770000.0
2012-05-23 09:35:00,7.86,7.86,7.81,7.83,1260000.0,7.86,7.86,7.81,7.83,1260000.0
2012-05-23 09:40:00,7.83,7.9,7.83,7.9,845000.0,7.83,7.9,7.83,7.9,845000.0
2012-05-23 09:45:00,7.9,7.93,7.89,7.91,1350000.0,7.9,7.93,7.89,7.91,1350000.0
2012-05-23 09:50:00,7.92,7.95,7.9,7.95,1305000.0,7.92,7.95,7.9,7.95,1305000.0
2012-05-23 09:55:00,7.95,7.99,7.94,7.99,1020000.0,7.95,7.99,7.94,7.99,1020000.0
2012-05-23 10:00:00,7.99,7.99,7.95,7.95,700000.0,7.99,7.99,7.95,7.95,700000.0
2012-05-23 10:05:00,7.95,7.97,7.93,7.94,685000.0,7.95,7.97,7.93,7.94,685000.0
2012-05-23 10:10:00,7.94,7.94,7.9,7.92,550000.0,7.94,7.94,7.9,7.92,550000.0
2012-05-23 10:15:00,7.92,7.93,7.9,7.91,790000.0,7.92,7.93,7.9,7.91,790000.0
2012-05-23 10:20:00,7.9,7.91,7.88,7.89,745000.0,7.9,7.91,7.88,7.89,745000.0
2012-05-23 10:25:00,7.89,7.9,7.87,7.89,355000.0,7.89,7.9,7.87,7.89,355000.0
2012-05-23 10:30:00,7.89,7.91,7.89,7.9,480000.0,7.89,7.91,7.89,7.9,480000.0
2012-05-23 10:35:00,7.9,7.91,7.87,7.87,440000.0,7.9,7.91,7.87,7.87,440000.0
2012-05-23 10:40:00,7.87,7.93,7.87,7.93,410000.0,7.87,7.93,7.87,7.93,410000.0
2012-05-23 10:45:00,7.93,7.93,7.89,7.89,120000.0,7.93,7.93,7.89,7.89,120000.0
2012-05-23 10:50:00,7.89,7.92,7.89,7.91,495000.0,7.89,7.92,7.89,7.91,495000.0
2012-05-23 10:55:00,7.91,7.92,7.9,7.9,210000.0,7.91,7.92,7.9,7.9,210000.0
2012-05-23 11:00:00,7.9,7.91,7.89,7.91,255000.0,7.9,7.91,7.89,7.91,255000.0
2012-05-23 11:05:00,7.91,7.96,7.91,7.94,480000.0,7.91,7.96,7.91,7.94,480000.0
2012-05-23 11:10:00,7.94,7.94,7.91,7.91,255000.0,7.94,7.94,7.91,7.91,255000.0
2012-05-23 11:15:00,7.91,7.96,7.91,7.95,225000.0,7.91,7.96,7.91,7.95,225000.0
2012-05-23 11:20:00,7.96,7.97,7.94,7.96,365000.0,7.96,7.97,7.94,7.96,365000.0
2012-05-23 11:25:00,7.96,7.96,7.94,7.95,120000.0,7.96,7.96,7.94,7.95,120000.0
2012-05-23 11:30:00,7.94,7.98,7.94,7.97,230000.0,7.94,7.98,7.94,7.97,230000.0
2012-05-23 11:35:00,7.96,7.96,7.94,7.94,205000.0,7.96,7.96,7.94,7.94,205000.0
2012-05-23 11:40:00,7.96,7.98,7.95,7.96,95000.0,7.96,7.98,7.95,7.96,95000.0
2012-05-23 11:45:00,7.96,7.96,7.95,7.96,205000.0,7.96,7.96,7.95,7.96,205000.0
2012-05-23 11:50:00,7.96,7.97,7.94,7.94,165000.0,7.96,7.97,7.94,7.94,165000.0
2012-05-23 11:55:00,7.95,7.95,7.94,7.95,165000.0,7.95,7.95,7.94,7.95,165000.0
2012-05-23 12:00:00,7.95,7.95,7.92,7.93,160000.0,7.95,7.95,7.92,7.93,160000.0
2012-05-23 12:05:00,7.93,7.94,7.93,7.94,165000.0,7.93,7.94,7.93,7.94,165000.0
2012-05-23 12:10:00,7.94,7.94,7.93,7.94,125000.0,7.94,7.94,7.93,7.94,125000.0
2012-05-23 12:15:00,7.93,7.95,7.93,7.95,105000.0,7.93,7.95,7.93,7.95,105000.0
2012-05-23 12:20:00,7.94,7.95,7.93,7.93,50000.0,7.94,7.95,7.93,7.93,50000.0
2012-05-23 12:25:00,7.94,7.94,7.93,7.94,225000.0,7.94,7.94,7.93,7.94,225000.0
2012-05-23 12:30:00,7.93,7.94,7.93,7.94,145000.0,7.93,7.94,7.93,7.94,145000.0
2012-05-23 12:35:00,7.94,7.96,7.94,7.95,225000.0,7.94,7.96,7.94,7.95,225000.0
2012-05-23 12:40:00,7.96,7.97,7.94,7.96,345000.0,7.96,7.97,7.94,7.96,345000.0
2012-05-23 12:45:00,7.97,7.99,7.96,7.97,530000.0,7.97,7.99,7.96,7.97,530000.0
2012-05-23 12:50:00,7.97,7.98,7.96,7.97,195000.0,7.97,7.98,7.96,7.97,195000.0
2012-05-23 12:55:00,7.96,7.98,7.95,7.95,250000.0,7.96,7.98,7.95,7.95,250000.0
2012-05-23 13:00:00,7.96,7.98,7.95,7.97,375000.0,7.96,7.98,7.95,7.97,375000.0
2012-05-23 13:05:00,7.97,7.97,7.96,7.96,325000.0,7.97,7.97,7.96,7.96,325000.0
2012-05-23 13:10:00,7.96,7.98,7.95,7.95,195000.0,7.96,7.98,7.95,7.95,195000.0
2012-05-23 13:15:00,7.96,7.98,7.96,7.97,125000.0,7.96,7.98,7.96,7.97,125000.0
2012-05-23 13:20:00,7.97,7.98,7.97,7.97,165000.0,7.97,7.98,7.97,7.97,165000.0
2012-05-23 13:25:00,7.98,7.98,7.98,7.98,130000.0,7.98,7.98,7.98,7.98,130000.0
2012-05-23 13:30:00,7.99,7.99,7.98,7.98,115000.0,7.99,7.99,7.98,7.98,115000.0
2012-05-23 13:35:00,7.98,8.0,7.98,7.99,175000.0,7.98,8.0,7.98,7.99,175000.0
2012-05-23 13:40:00,7.99,8.0,7.98,7.99,215000.0,7.99,8.0,7.98,7.99,215000.0
2012-05-23 13:45:00,8.0,8.02,8.0,8.01,440000.0,8.0,8.02,8.0,8.01,440000.0
2012-05-23 13:50:00,8.02,8.03,8.01,8.03,415000.0,8.02,8.03,8.01,8.03,415000.0
2012-05-23 13:55:00,8.03,8.05,8.02,8.05,445000.0,8.03,8.05,8.02,8.05,445000.0
2012-05-23 14:00:00,8.05,8.05,8.04,8.04,575000.0,8.05,8.05,8.04,8.04,575000.0
2012-05-23 14:05:00,8.04,8.06,8.04,8.06,380000.0,8.04,8.06,8.04,8.06,380000.0
2012-05-23 14:10:00,8.05,8.05,8.03,8.04,135000.0,8.05,8.05,8.03,8.04,135000.0
2012-05-23 14:15:00,8.03,8.04,8.01,8.03,315000.0,8.03,8.04,8.01,8.03,315000.0
2012-05-23 14:20:00,8.02,8.03,8.02,8.03,205000.0,8.02,8.03,8.02,8.03,205000.0
2012-05-23 14:25:00,8.03,8.05,8.02,8.03,190000.0,8.03,8.05,8.02,8.03,190000.0
2012-05-23 14:30:00,8.03,8.04,8.02,8.03,160000.0,8.03,8.04,8.02,8.03,160000.0
2012-05-23 14:35:00,8.04,8.05,8.03,8.04,215000.0,8.04,8.05,8.03,8.04,215000.0
2012-05-23 14:40:00,8.04,8.06,8.04,8.05,395000.0,8.04,8.06,8.04,8.05,395000.0
2012-05-23 14:45:00,8.05,8.06,8.04,8.06,120000.0,8.05,8.06,8.04,8.06,120000.0
2012-05-23 14:50:00,8.06,8.07,8.05,8.05,490000.0,8.06,8.07,8.05,8.05,490000.0
2012-05-23 14:55:00,8.05,8.06,8.04,8.06,160000.0,8.05,8.06,8.04,8.06,160000.0
2012-05-23 15:00:00,8.06,8.08,8.06,8.07,580000.0,8.06,8.08,8.06,8.07,580000.0
2012-05-23 15:05:00,8.06,8.06,8.04,8.05,400000.0,8.06,8.06,8.04,8.05,400000.0
2012-05-23 15:10:00,8.06,8.06,8.03,8.05,260000.0,8.06,8.06,8.03,8.05,260000.0
2012-05-23 15:15:00,8.05,8.07,8.04,8.06,210000.0,8.05,8.07,8.04,8.06,210000.0
2012-05-23 15:20:00,8.07,8.08,8.06,8.08,335000.0,8.07,8.08,8.06,8.08,335000.0
2012-05-23 15:25:00,8.07,8.09,8.07,8.08,340000.0,8.07,8.09,8.07,8.08,340000.0
2012-05-23 15:30:00,8.09,8.1,8.08,8.09,870000.0,8.09,8.1,8.08,8.09,870000.0
2012-05-23 15:35:00,8.09,8.11,8.08,8.11,870000.0,8.09,8.11,8.08,8.11,870000.0
2012-05-23 15:40:00,8.11,8.12,8.1,8.11,650000.0,8.11,8.12,8.1,8.11,650000.0
2012-05-23 15:45:00,8.12,8.13,8.09,8.09,1075000.0,8.12,8.13,8.09,8.09,1075000.0
2012-05-23 15:50:00,8.1,8.1,8.08,8.09,915000.0,8.1,8.1,8.08,8.09,915000.0
2012-05-23 15:55:00,8.09,8.13,8.09,8.12,2175000.0,8.09,8.13,8.09,8.12,2175000.0
2012-05-24 09:30:00,8.16,8.17,8.1,8.1,865000.0,8.16,8.17,8.1,8.1,865000.0
2012-05-24 09:35:00,8.11,8.14,8.1,8.1,530000.0,8.11,8.14,8.1,8.1,530000.0
2012-05-24 09:40:00,8.11,8.12,8.1,8.11,530000.0,8.11,8.12,8.1,8.11,530000.0
2012-05-24 09:45:00,8.11,8.11,8.04,8.05,1100000.0,8.11,8.11,8.04,8.05,1100000.0
2012-05-24 09:50:00,8.04,8.06,8.03,8.05,475000.0,8.04,8.06,8.03,8.05,475000.0
2012-05-24 09:55:00,8.05,8.06,8.04,8.04,355000.0,8.05,8.06,8.04,8.04,355000.0
2012-05-24 10:00:00,8.04,8.07,8.04,8.06,605000.0,8.04,8.07,8.04,8.06,605000.0
2012-05-24 10:05:00,8.06,8.09,8.05,8.07,760000.0,8.06,8.09,8.05,8.07,760000.0
2012-05-24 10:10:00,8.07,8.08,8.06,8.06,305000.0,8.07,8.08,8.06,8.06,305000.0
2012-05-24 10:15:00,8.07,8.09,8.06,8.08,275000.0,8.07,8.09,8.06,8.08,275000.0
2012-05-24 10:20:00,8.07,8.08,8.05,8.07,575000.0,8.07,8.08,8.05,8.07,575000.0
2012-05-24 10:25:00,8.08,8.1,8.07,8.09,345000.0,8.08,8.1,8.07,8.09,345000.0
2012-05-24 10:30:00,8.09,8.11,8.08,8.1,245000.0,8.09,8.11,8.08,8.1,245000.0
2012-05-24 10:35:00,8.11,8.12,8.1,8.11,230000.0,8.11,8.12,8.1,8.11,230000.0
2012-05-24 10:40:00,8.1,8.13,8.1,8.11,195000.0,8.1,8.13,8.1,8.11,195000.0
2012-05-24 10:45:00,8.11,8.11,8.08,8.09,115000.0,8.11,8.11,8.08,8.09,115000.0
2012-05-24 10:50:00,8.08,8.1,8.08,8.08,150000.0,8.08,8.1,8.08,8.08,150000.0
2012-05-24 10:55:00,8.08,8.1,8.05,8.06,325000.0,8.08,8.1,8.05,8.06,325000.0
2012-05-24 11:00:00,8.07,8.07,8.04,8.05,360000.0,8.07,8.07,8.04,8.05,360000.0
2012-05-24 11:05:00,8.05,8.09,8.05,8.07,300000.0,8.05,8.09,8.05,8.07,300000.0
2012-05-24 11:10:00,8.07,8.07,8.07,8.07,60000.0,8.07,8.07,8.07,8.07,60000.0
2012-05-24 11:15:00,8.07,8.08,8.07,8.07,135000.0,8.07,8.08,8.07,8.07,135000.0
2012-05-24 11:20:00,8.08,8.08,8.06,8.06,120000.0,8.08,8.08,8.06,8.06,120000.0
2012-05-24 11:25:00,8.06,8.07,8.06,8.06,285000.0,8.06,8.07,8.06,8.06,285000.0
2012-05-24 11:30:00,8.06,8.06,8.05,8.06,460000.0,8.06,8.06,8.05,8.06,460000.0
2012-05-24 11:35:00,8.06,8.06,8.05,8.06,65000.0,8.06,8.06,8.05,8.06,65000.0
2012-05-24 11:40:00,8.06,8.07,8.05,8.05,40000.0,8.06,8.07,8.05,8.05,40000.0
2012-05-24 11:45:00,8.05,8.05,8.04,8.05,335000.0,8.05,8.05,8.04,8.05,335000.0
2012-05-24 11:50:00,8.06,8.06,8.05,8.06,135000.0,8.06,8.06,8.05,8.06,135000.0
2012-05-24 11:55:00,8.07,8.07,8.05,8.06,110000.0,8.07,8.07,8.05,8.06,110000.0
2012-05-24 12:00:00,8.05,8.05,8.04,8.05,170000.0,8.05,8.05,8.04,8.05,170000.0
2012-05-24 12:05:00,8.04,8.05,8.04,8.04,1055000.0,8.04,8.05,8.04,8.04,1055000.0
2012-05-24 12:10:00,8.04,8.04,8.01,8.01,865000.0,8.04,8.04,8.01,8.01,865000.0
2012-05-24 12:15:00,8.02,8.02,8.0,8.0,505000.0,8.02,8.02,8.0,8.0,505000.0
2012-05-24 12:20:00,8.01,8.03,8.0,8.01,635000.0,8.01,8.03,8.0,8.01,635000.0
2012-05-24 12:25:00,8.01,8.02,7.98,7.98,470000.0,8.01,8.02,7.98,7.98,470000.0
2012-05-24 12:30:00,7.98,8.0,7.98,8.0,195000.0,7.98,8.0,7.98,8.0,195000.0
2012-05-24 12:35:00,8.0,8.01,7.99,8.0,405000.0,8.0,8.01,7.99,8.0,405000.0
2012-05-24 12:40:00,8.0,8.01,7.99,8.0,320000.0,8.0,8.01,7.99,8.0,320000.0
2012-05-24 12:45:00,8.01,8.01,8.0,8.0,150000.0,8.01,8.01,8.0,8.0,150000.0
2012-05-24 12:50:00,8.01,8.01,7.99,8.0,430000.0,8.01,8.01,7.99,8.0,430000.0
2012-05-24 12:55:00,7.99,8.0,7.99,8.0,335000.0,7.99,8.0,7.99,8.0,335000.0
2012-05-24 13:00:00,7.99,8.03,7.99,8.02,235000.0,7.99,8.03,7.99,8.02,235000.0
2012-05-24 13:05:00,8.03,8.03,8.02,8.03,135000.0,8.03,8.03,8.02,8.03,135000.0
2012-05-24 13:10:00,8.04,8.06,8.04,8.06,235000.0,8.04,8.06,8.04,8.06,235000.0
2012-05-24 13:15:00,8.07,8.07,8.05,8.05,170000.0,8.07,8.07,8.05,8.05,170000.0
2012-05-24 13:20:00,8.05,8.06,8.05,8.06,100000.0,8.05,8.06,8.05,8.06,100000.0
2012-05-24 13:25:00,8.06,8.07,8.01,8.02,225000.0,8.06,8.07,8.01,8.02,225000.0
2012-05-24 13:30:00,8.01,8.02,8.01,8.02,130000.0,8.01,8.02,8.01,8.02,130000.0
2012-05-24 13:35:00,8.01,8.03,8.01,8.02,125000.0,8.01,8.03,8.01,8.02,125000.0
2012-05-24 13:40:00,8.02,8.02,8.0,8.01,320000.0,8.02,8.02,8.0,8.01,320000.0
2012-05-24 13:45:00,8.0,8.0,8.0,8.0,340000.0,8.0,8.0,8.0,8.0,340000.0
2012-05-24 13:50:00,8.01,8.01,7.99,7.99,170000.0,8.01,8.01,7.99,7.99,170000.0
2012-05-24 13:55:00,7.99,7.99,7.97,7.97,430000.0,7.99,7.99,7.97,7.97,430000.0
2012-05-24 14:00:00,7.96,8.0,7.95,8.0,405000.0,7.96,8.0,7.95,8.0,405000.0
2012-05-24 14:05:00,8.0,8.0,7.99,8.0,105000.0,8.0,8.0,7.99,8.0,105000.0
2012-05-24 14:10:00,7.99,7.99,7.96,7.96,310000.0,7.99,7.99,7.96,7.96,310000.0
2012-05-24 14:15:00,7.96,7.97,7.96,7.97,70000.0,7.96,7.97,7.96,7.97,70000.0
2012-05-24 14:20:00,7.98,7.99,7.98,7.99,65000.0,7.98,7.99,7.98,7.99,65000.0
2012-05-24 14:25:00,7.99,7.99,7.98,7.99,115000.0,7.99,7.99,7.98,7.99,115000.0
2012-05-24 14:30:00,7.98,8.0,7.98,8.0,210000.0,7.98,8.0,7.98,8.0,210000.0
2012-05-24 14:35:00,7.99,8.0,7.98,7.98,190000.0,7.99,8.0,7.98,7.98,190000.0
2012-05-24 14:40:00,7.98,7.98,7.96,7.96,305000.0,7.98,7.98,7.96,7.96,305000.0
2012-05-24 14:45:00,7.97,7.98,7.96,7.98,100000.0,7.97,7.98,7.96,7.98,100000.0
2012-05-24 14:50:00,7.97,7.98,7.96,7.98,125000.0,7.97,7.98,7.96,7.98,125000.0
2012-05-24 14:55:00,7.98,7.99,7.96,7.97,130000.0,7.98,7.99,7.96,7.97,130000.0
2012-05-24 15:00:00,7.96,7.99,7.96,7.99,270000.0,7.96,7.99,7.96,7.99,270000.0
2012-05-24 15:05:00,7.98,7.99,7.97,7.97,340000.0,7.98,7.99,7.97,7.97,340000.0
2012-05-24 15:10:00,7.97,7.97,7.96,7.97,150000.0,7.97,7.97,7.96,7.97,150000.0
2012-05-24 15:15:00,7.96,7.97,7.96,7.97,410000.0,7.96,7.97,7.96,7.97,410000.0
2012-05-24 15:20:00,7.96,7.98,7.96,7.97,235000.0,7.96,7.98,7.96,7.97,235000.0
2012-05-24 15:25:00,7.97,8.01,7.97,8.01,610000.0,7.97,8.01,7.97,8.01,610000.0
2012-05-24 15:30:00,8.02,8.04,8.01,8.01,735000.0,8.02,8.04,8.01,8.01,735000.0
2012-05-24 15:35:00,8.02,8.02,8.0,8.0,335000.0,8.02,8.02,8.0,8.0,335000.0
2012-05-24 15:40:00,8.0,8.01,7.99,8.0,340000.0,8.0,8.01,7.99,8.0,340000.0
2012-05-24 15:45:00,8.0,8.01,7.99,8.01,360000.0,8.0,8.01,7.99,8.01,360000.0
2012-05-24 15:50:00,8.02,8.04,8.01,8.03,645000.0,8.02,8.04,8.01,8.03,645000.0
2012-05-24 15:55:00,8.02,8.04,8.01,8.03,1130000.0,8.02,8.04,8.01,8.03,1130000.0
2012-05-25 09:30:00,8.04,8.07,8.02,8.05,160000.0,8.04,8.07,8.02,8.05,160000.0
2012-05-25 09:35:00,8.04,8.08,8.04,8.07,245000.0,8.04,8.08,8.04,8.07,245000.0
2012-05-25 09:40:00,8.07,8.08,8.0,8.0,350000.0,8.07,8.08,8.0,8.0,350000.0
2012-05-25 09:45:00,8.0,8.02,7.99,8.0,435000.0,8.0,8.02,7.99,8.0,435000.0
2012-05-25 09:50:00,7.99,8.0,7.98,8.0,640000.0,7.99,8.0,7.98,8.0,640000.0
2012-05-25 09:55:00,8.01,8.03,8.0,8.03,125000.0,8.01,8.03,8.0,8.03,125000.0
2012-05-25 10:00:00,8.04,8.04,8.01,8.02,365000.0,8.04,8.04,8.01,8.02,365000.0
2012-05-25 10:05:00,8.02,8.03,8.0,8.0,235000.0,8.02,8.03,8.0,8.0,235000.0
2012-05-25 10:10:00,7.99,8.0,7.98,7.99,240000.0,7.99,8.0,7.98,7.99,240000.0
2012-05-25 10:15:00,7.99,8.0,7.99,8.0,130000.0,7.99,8.0,7.99,8.0,130000.0
2012-05-25 10:20:00,8.0,8.01,8.0,8.01,110000.0,8.0,8.01,8.0,8.01,110000.0
2012-05-25 10:25:00,8.01,8.01,7.99,8.0,300000.0,8.01,8.01,7.99,8.0,300000.0
2012-05-25 10:30:00,8.01,8.03,8.0,8.03,185000.0,8.01,8.03,8.0,8.03,185000.0
2012-05-25 10:35:00,8.03,8.04,8.02,8.02,300000.0,8.03,8.04,8.02,8.02,300000.0
2012-05-25 10:40:00,8.02,8.02,8.01,8.02,270000.0,8.02,8.02,8.01,8.02,270000.0
2012-05-25 10:45:00,8.01,8.02,8.01,8.01,60000.0,8.01,8.02,8.01,8.01,60000.0
2012-05-25 10:50:00,8.01,8.02,8.01,8.01,140000.0,8.01,8.02,8.01,8.01,140000.0
2012-05-25 10:55:00,8.01,8.02,8.01,8.01,45000.0,8.01,8.02,8.01,8.01,45000.0
2012-05-25 11:00:00,8.02,8.02,7.99,8.0,270000.0,8.02,8.02,7.99,8.0,270000.0
2012-05-25 11:05:00,8.0,8.0,7.99,7.99,285000.0,8.0,8.0,7.99,7.99,285000.0
2012-05-25 11:10:00,7.99,8.0,7.99,8.0,315000.0,7.99,8.0,7.99,8.0,315000.0
2012-05-25 11:15:00,7.99,8.0,7.99,8.0,110000.0,7.99,8.0,7.99,8.0,110000.0
2012-05-25 11:20:00,8.0,8.01,8.0,8.01,90000.0,8.0,8.01,8.0,8.01,90000.0
2012-05-25 11:25:00,8.0,8.01,8.0,8.01,205000.0,8.0,8.01,8.0,8.01,205000.0
2012-05-25 11:30:00,8.0,8.01,8.0,8.01,245000.0,8.0,8.01,8.0,8.01,245000.0
2012-05-25 11:35:00,8.01,8.01,8.01,8.01,90000.0,8.01,8.01,8.01,8.01,90000.0
2012-05-25 11:40:00,8.01,8.01,8.01,8.01,105000.0,8.01,8.01,8.01,8.01,105000.0
2012-05-25 11:45:00,8.01,8.02,8.0,8.02,175000.0,8.01,8.02,8.0,8.02,175000.0
2012-05-25 11:50:00,8.01,8.03,8.01,8.02,85000.0,8.01,8.03,8.01,8.02,85000.0
2012-05-25 11:55:00,8.02,8.03,8.01,8.01,80000.0,8.02,8.03,8.01,8.01,80000.0
2012-05-25 12:00:00,8.01,8.01,8.01,8.01,30000.0,8.01,8.01,8.01,8.01,30000.0
2012-05-25 12:05:00,8.01,8.02,8.0,8.01,190000.0,8.01,8.02,8.0,8.01,190000.0
2012-05-25 12:10:00,8.01,8.03,8.01,8.03,95000.0,8.01,8.03,8.01,8.03,95000.0
2012-05-25 12:15:00,8.03,8.03,8.01,8.01,65000.0,8.03,8.03,8.01,8.01,65000.0
2012-05-25 12:20:00,8.01,8.02,8.01,8.01,75000.0,8.01,8.02,8.01,8.01,75000.0
2012-05-25 12:25:00,8.02,8.02,8.01,8.02,110000.0,8.02,8.02,8.01,8.02,110000.0
2012-05-25 12:30:00,8.02,8.02,8.02,8.02,45000.0,8.02,8.02,8.02,8.02,45000.0
2012-05-25 12:35:00,8.02,8.03,8.02,8.03,105000.0,8.02,8.03,8.02,8.03,105000.0
2012-05-25 12:40:00,8.03,8.03,8.03,8.03,110000.0,8.03,8.03,8.03,8.03,110000.0
2012-05-25 12:45:00,8.02,8.03,8.02,8.03,70000.0,8.02,8.03,8.02,8.03,70000.0
2012-05-25 12:50:00,8.02,8.03,8.02,8.03,130000.0,8.02,8.03,8.02,8.03,130000.0
2012-05-25 12:55:00,8.03,8.04,8.02,8.03,240000.0,8.03,8.04,8.02,8.03,240000.0
2012-05-25 13:00:00,8.02,8.03,8.02,8.02,165000.0,8.02,8.03,8.02,8.02,165000.0
2012-05-25 13:05:00,8.02,8.03,8.02,8.03,10000.0,8.02,8.03,8.02,8.03,10000.0
2012-05-25 13:10:00,8.03,8.04,8.03,8.03,100000.0,8.03,8.04,8.03,8.03,100000.0
2012-05-25 13:15:00,8.04,8.04,8.02,8.04,135000.0,8.04,8.04,8.02,8.04,135000.0
2012-05-25 13:20:00,8.04,8.06,8.04,8.06,195000.0,8.04,8.06,8.04,8.06,195000.0
2012-05-25 13:25:00,8.06,8.06,8.04,8.06,190000.0,8.06,8.06,8.04,8.06,190000.0
2012-05-25 13:30:00,8.06,8.07,8.06,8.07,80000.0,8.06,8.07,8.06,8.07,80000.0
2012-05-25 13:35:00,8.06,8.07,8.06,8.07,120000.0,8.06,8.07,8.06,8.07,120000.0
2012-05-25 13:40:00,8.06,8.07,8.06,8.06,110000.0,8.06,8.07,8.06,8.06,110000.0
2012-05-25 13:45:00,8.07,8.07,8.06,8.07,100000.0,8.07,8.07,8.06,8.07,100000.0
2012-05-25 13:50:00,8.06,8.06,8.05,8.05,90000.0,8.06,8.06,8.05,8.05,90000.0
2012-05-25 13:55:00,8.04,8.04,8.04,8.04,155000.0,8.04,8.04,8.04,8.04,155000.0
2012-05-25 14:00:00,8.04,8.04,8.04,8.04,50000.0,8.04,8.04,8.04,8.04,50000.0
2012-05-25 14:05:00,8.04,8.04,8.04,8.04,45000.0,8.04,8.04,8.04,8.04,45000.0
2012-05-25 14:10:00,8.04,8.04,8.03,8.03,105000.0,8.04,8.04,8.03,8.03,105000.0
2012-05-25 14:15:00,8.03,8.04,8.02,8.02,270000.0,8.03,8.04,8.02,8.02,270000.0
2012-05-25 14:20:00,8.02,8.02,8.02,8.02,275000.0,8.02,8.02,8.02,8.02,275000.0
2012-05-25 14:25:00,8.02,8.04,8.02,8.04,60000.0,8.02,8.04,8.02,8.04,60000.0
2012-05-25 14:30:00,8.03,8.04,8.02,8.02,200000.0,8.03,8.04,8.02,8.02,200000.0
2012-05-25 14:35:00,8.02,8.02,8.01,8.01,280000.0,8.02,8.02,8.01,8.01,280000.0
2012-05-25 14:40:00,8.01,8.01,8.01,8.01,125000.0,8.01,8.01,8.01,8.01,125000.0
2012-05-25 14:45:00,8.01,8.01,8.0,8.0,245000.0,8.01,8.01,8.0,8.0,245000.0
2012-05-25 14:50:00,8.0,8.0,7.98,7.99,170000.0,8.0,8.0,7.98,7.99,170000.0
2012-05-25 14:55:00,7.99,7.99,7.98,7.98,445000.0,7.99,7.99,7.98,7.98,445000.0
2012-05-25 15:00:00,7.98,8.0,7.98,8.0,370000.0,7.98,8.0,7.98,8.0,370000.0
2012-05-25 15:05:00,8.0,8.0,7.99,8.0,485000.0,8.0,8.0,7.99,8.0,485000.0
2012-05-25 15:10:00,8.0,8.01,7.98,7.98,275000.0,8.0,8.01,7.98,7.98,275000.0
2012-05-25 15:15:00,7.99,7.99,7.98,7.99,530000.0,7.99,7.99,7.98,7.99,530000.0
2012-05-25 15:20:00,7.99,8.0,7.98,7.98,500000.0,7.99,8.0,7.98,7.98,500000.0
2012-05-25 15:25:00,7.98,7.99,7.98,7.98,460000.0,7.98,7.99,7.98,7.98,460000.0
2012-05-25 15:30:00,7.98,8.0,7.97,7.99,330000.0,7.98,8.0,7.97,7.99,330000.0
2012-05-25 15:35:00,8.0,8.0,7.98,7.99,440000.0,8.0,8.0,7.98,7.99,440000.0
2012-05-25 15:40:00,8.0,8.01,7.99,8.0,295000.0,8.0,8.01,7.99,8.0,295000.0
2012-05-25 15:45:00,8.0,8.01,7.99,8.0,415000.0,8.0,8.01,7.99,8.0,415000.0
2012-05-25 15:50:00,7.99,8.0,7.99,8.0,630000.0,7.99,8.0,7.99,8.0,630000.0
2012-05-25 15:55:00,8.0,8.01,7.99,8.01,1390000.0,8.0,8.01,7.99,8.01,1390000.0
2012-05-29 09:30:00,8.07,8.14,8.07,8.12,595000.0,8.07,8.14,8.07,8.12,595000.0
2012-05-29 09:35:00,8.12,8.14,8.11,8.12,375000.0,8.12,8.14,8.11,8.12,375000.0
2012-05-29 09:40:00,8.11,8.15,8.11,8.15,815000.0,8.11,8.15,8.11,8.15,815000.0
2012-05-29 09:45:00,8.15,8.16,8.13,8.15,455000.0,8.15,8.16,8.13,8.15,455000.0
2012-05-29 09:50:00,8.16,8.21,8.15,8.21,1290000.0,8.16,8.21,8.15,8.21,1290000.0
2012-05-29 09:55:00,8.21,8.22,8.19,8.2,775000.0,8.21,8.22,8.19,8.2,775000.0
2012-05-29 10:00:00,8.19,8.2,8.16,8.19,890000.0,8.19,8.2,8.16,8.19,890000.0
2012-05-29 10:05:00,8.19,8.21,8.18,8.2,550000.0,8.19,8.21,8.18,8.2,550000.0
2012-05-29 10:10:00,8.21,8.25,8.2,8.24,945000.0,8.21,8.25,8.2,8.24,945000.0
2012-05-29 10:15:00,8.24,8.25,8.24,8.25,375000.0,8.24,8.25,8.24,8.25,375000.0
2012-05-29 10:20:00,8.24,8.26,8.23,8.25,695000.0,8.24,8.26,8.23,8.25,695000.0
2012-05-29 10:25:00,8.26,8.28,8.25,8.27,1070000.0,8.26,8.28,8.25,8.27,1070000.0
2012-05-29 10:30:00,8.27,8.32,8.27,8.31,1550000.0,8.27,8.32,8.27,8.31,1550000.0
2012-05-29 10:35:00,8.31,8.36,8.3,8.3,2145000.0,8.31,8.36,8.3,8.3,2145000.0
2012-05-29 10:40:00,8.3,8.31,8.3,8.3,240000.0,8.3,8.31,8.3,8.3,240000.0
2012-05-29 10:45:00,8.3,8.32,8.3,8.32,510000.0,8.3,8.32,8.3,8.32,510000.0
2012-05-29 10:50:00,8.31,8.32,8.3,8.31,320000.0,8.31,8.32,8.3,8.31,320000.0
2012-05-29 10:55:00,8.3,8.31,8.29,8.31,550000.0,8.3,8.31,8.29,8.31,550000.0
2012-05-29 11:00:00,8.3,8.31,8.28,8.29,575000.0,8.3,8.31,8.28,8.29,575000.0
2012-05-29 11:05:00,8.29,8.29,8.25,8.25,475000.0,8.29,8.29,8.25,8.25,475000.0
2012-05-29 11:10:00,8.25,8.26,8.24,8.25,420000.0,8.25,8.26,8.24,8.25,420000.0
2012-05-29 11:15:00,8.25,8.27,8.23,8.27,530000.0,8.25,8.27,8.23,8.27,530000.0
2012-05-29 11:20:00,8.26,8.28,8.26,8.28,240000.0,8.26,8.28,8.26,8.28,240000.0
2012-05-29 11:25:00,8.28,8.29,8.28,8.29,335000.0,8.28,8.29,8.28,8.29,335000.0
2012-05-29 11:30:00,8.29,8.3,8.28,8.28,415000.0,8.29,8.3,8.28,8.28,415000.0
2012-05-29 11:35:00,8.28,8.28,8.26,8.28,255000.0,8.28,8.28,8.26,8.28,255000.0
2012-05-29 11:40:00,8.27,8.28,8.26,8.26,430000.0,8.27,8.28,8.26,8.26,430000.0
2012-05-29 11:45:00,8.26,8.27,8.25,8.26,420000.0,8.26,8.27,8.25,8.26,420000.0
2012-05-29 11:50:00,8.26,8.27,8.26,8.27,450000.0,8.26,8.27,8.26,8.27,450000.0
2012-05-29 11:55:00,8.27,8.27,8.25,8.25,715000.0,8.27,8.27,8.25,8.25,715000.0
2012-05-29 12:00:00,8.25,8.25,8.23,8.23,705000.0,8.25,8.25,8.23,8.23,705000.0
2012-05-29 12:05:00,8.23,8.24,8.21,8.21,700000.0,8.23,8.24,8.21,8.21,700000.0
2012-05-29 12:10:00,8.21,8.21,8.2,8.21,540000.0,8.21,8.21,8.2,8.21,540000.0
2012-05-29 12:15:00,8.21,8.23,8.2,8.23,525000.0,8.21,8.23,8.2,8.23,525000.0
2012-05-29 12:20:00,8.23,8.26,8.23,8.24,400000.0,8.23,8.26,8.23,8.24,400000.0
2012-05-29 12:25:00,8.25,8.26,8.24,8.25,330000.0,8.25,8.26,8.24,8.25,330000.0
2012-05-29 12:30:00,8.25,8.25,8.23,8.24,440000.0,8.25,8.25,8.23,8.24,440000.0
2012-05-29 12:35:00,8.23,8.24,8.23,8.24,190000.0,8.23,8.24,8.23,8.24,190000.0
2012-05-29 12:40:00,8.23,8.27,8.23,8.26,510000.0,8.23,8.27,8.23,8.26,510000.0
2012-05-29 12:45:00,8.26,8.26,8.24,8.26,395000.0,8.26,8.26,8.24,8.26,395000.0
2012-05-29 12:50:00,8.26,8.3,8.26,8.29,500000.0,8.26,8.3,8.26,8.29,500000.0
2012-05-29 12:55:00,8.28,8.28,8.27,8.27,285000.0,8.28,8.28,8.27,8.27,285000.0
2012-05-29 13:00:00,8.27,8.28,8.27,8.27,275000.0,8.27,8.28,8.27,8.27,275000.0
2012-05-29 13:05:00,8.27,8.28,8.26,8.28,350000.0,8.27,8.28,8.26,8.28,350000.0
2012-05-29 13:10:00,8.28,8.29,8.27,8.28,335000.0,8.28,8.29,8.27,8.28,335000.0
2012-05-29 13:15:00,8.29,8.29,8.27,8.27,320000.0,8.29,8.29,8.27,8.27,320000.0
2012-05-29 13:20:00,8.27,8.28,8.26,8.28,130000.0,8.27,8.28,8.26,8.28,130000.0
2012-05-29 13:25:00,8.28,8.28,8.27,8.27,285000.0,8.28,8.28,8.27,8.27,285000.0
2012-05-29 13:30:00,8.27,8.28,8.27,8.27,140000.0,8.27,8.28,8.27,8.27,140000.0
2012-05-29 13:35:00,8.28,8.28,8.26,8.27,300000.0,8.28,8.28,8.26,8.27,300000.0
2012-05-29 13:40:00,8.27,8.28,8.27,8.28,165000.0,8.27,8.28,8.27,8.28,165000.0
2012-05-29 13:45:00,8.28,8.3,8.28,8.29,755000.0,8.28,8.3,8.28,8.29,755000.0
2012-05-29 13:50:00,8.29,8.29,8.28,8.28,245000.0,8.29,8.29,8.28,8.28,245000.0
2012-05-29 13:55:00,8.29,8.3,8.29,8.3,290000.0,8.29,8.3,8.29,8.3,290000.0
2012-05-29 14:00:00,8.29,8.3,8.28,8.29,245000.0,8.29,8.3,8.28,8.29,245000.0
2012-05-29 14:05:00,8.29,8.29,8.28,8.29,160000.0,8.29,8.29,8.28,8.29,160000.0
2012-05-29 14:10:00,8.29,8.31,8.28,8.31,460000.0,8.29,8.31,8.28,8.31,460000.0
2012-05-29 14:15:00,8.3,8.31,8.29,8.3,390000.0,8.3,8.31,8.29,8.3,390000.0
2012-05-29 14:20:00,8.3,8.31,8.28,8.29,155000.0,8.3,8.31,8.28,8.29,155000.0
2012-05-29 14:25:00,8.29,8.29,8.28,8.29,115000.0,8.29,8.29,8.28,8.29,115000.0
2012-05-29 14:30:00,8.28,8.31,8.28,8.31,165000.0,8.28,8.31,8.28,8.31,165000.0
2012-05-29 14:35:00,8.31,8.31,8.29,8.29,450000.0,8.31,8.31,8.29,8.29,450000.0
2012-05-29 14:40:00,8.29,8.3,8.28,8.28,150000.0,8.29,8.3,8.28,8.28,150000.0
2012-05-29 14:45:00,8.28,8.3,8.25,8.25,610000.0,8.28,8.3,8.25,8.25,610000.0
2012-05-29 14:50:00,8.26,8.28,8.26,8.28,380000.0,8.26,8.28,8.26,8.28,380000.0
2012-05-29 14:55:00,8.29,8.29,8.28,8.29,340000.0,8.29,8.29,8.28,8.29,340000.0
2012-05-29 15:00:00,8.29,8.29,8.28,8.29,425000.0,8.29,8.29,8.28,8.29,425000.0
2012-05-29 15:05:00,8.29,8.3,8.29,8.29,340000.0,8.29,8.3,8.29,8.29,340000.0
2012-05-29 15:10:00,8.29,8.31,8.29,8.3,425000.0,8.29,8.31,8.29,8.3,425000.0
2012-05-29 15:15:00,8.3,8.31,8.3,8.3,290000.0,8.3,8.31,8.3,8.3,290000.0
2012-05-29 15:20:00,8.3,8.31,8.3,8.31,300000.0,8.3,8.31,8.3,8.31,300000.0
2012-05-29 15:25:00,8.31,8.31,8.3,8.31,265000.0,8.31,8.31,8.3,8.31,265000.0
2012-05-29 15:30:00,8.31,8.31,8.3,8.31,365000.0,8.31,8.31,8.3,8.31,365000.0
2012-05-29 15:35:00,8.31,8.33,8.31,8.32,1130000.0,8.31,8.33,8.31,8.32,1130000.0
2012-05-29 15:40:00,8.32,8.34,8.31,8.34,860000.0,8.32,8.34,8.31,8.34,860000.0
2012-05-29 15:45:00,8.34,8.35,8.33,8.35,1525000.0,8.34,8.35,8.33,8.35,1525000.0
2012-05-29 15:50:00,8.34,8.35,8.33,8.35,965000.0,8.34,8.35,8.33,8.35,965000.0
2012-05-29 15:55:00,8.35,8.36,8.34,8.35,1510000.0,8.35,8.36,8.34,8.35,1510000.0
2012-05-30 09:30:00,8.28,8.3,8.25,8.25,1115000.0,8.28,8.3,8.25,8.25,1115000.0
2012-05-30 09:35:00,8.25,8.26,8.22,8.23,525000.0,8.25,8.26,8.22,8.23,525000.0
2012-05-30 09:40:00,8.22,8.25,8.2,8.24,435000.0,8.22,8.25,8.2,8.24,435000.0
2012-05-30 09:45:00,8.24,8.28,8.23,8.28,525000.0,8.24,8.28,8.23,8.28,525000.0
2012-05-30 09:50:00,8.26,8.29,8.25,8.28,430000.0,8.26,8.29,8.25,8.28,430000.0
2012-05-30 09:55:00,8.28,8.28,8.25,8.25,635000.0,8.28,8.28,8.25,8.25,635000.0
2012-05-30 10:00:00,8.25,8.26,8.24,8.25,195000.0,8.25,8.26,8.24,8.25,195000.0
2012-05-30 10:05:00,8.25,8.26,8.23,8.25,200000.0,8.25,8.26,8.23,8.25,200000.0
2012-05-30 10:10:00,8.25,8.25,8.21,8.22,680000.0,8.25,8.25,8.21,8.22,680000.0
2012-05-30 10:15:00,8.23,8.26,8.23,8.24,360000.0,8.23,8.26,8.23,8.24,360000.0
2012-05-30 10:20:00,8.23,8.26,8.23,8.25,190000.0,8.23,8.26,8.23,8.25,190000.0
2012-05-30 10:25:00,8.25,8.26,8.23,8.26,155000.0,8.25,8.26,8.23,8.26,155000.0
2012-05-30 10:30:00,8.25,8.26,8.25,8.26,365000.0,8.25,8.26,8.25,8.26,365000.0
2012-05-30 10:35:00,8.26,8.27,8.24,8.26,255000.0,8.26,8.27,8.24,8.26,255000.0
2012-05-30 10:40:00,8.26,8.26,8.23,8.24,225000.0,8.26,8.26,8.23,8.24,225000.0
2012-05-30 10:45:00,8.24,8.24,8.23,8.24,120000.0,8.24,8.24,8.23,8.24,120000.0
2012-05-30 10:50:00,8.24,8.25,8.24,8.24,120000.0,8.24,8.25,8.24,8.24,120000.0
2012-05-30 10:55:00,8.25,8.25,8.23,8.25,310000.0,8.25,8.25,8.23,8.25,310000.0
2012-05-30 11:00:00,8.24,8.24,8.23,8.24,260000.0,8.24,8.24,8.23,8.24,260000.0
2012-05-30 11:05:00,8.24,8.28,8.24,8.28,700000.0,8.24,8.28,8.24,8.28,700000.0
2012-05-30 11:10:00,8.27,8.31,8.27,8.31,665000.0,8.27,8.31,8.27,8.31,665000.0
2012-05-30 11:15:00,8.31,8.32,8.31,8.31,140000.0,8.31,8.32,8.31,8.31,140000.0
2012-05-30 11:20:00,8.31,8.32,8.29,8.3,180000.0,8.31,8.32,8.29,8.3,180000.0
2012-05-30 11:25:00,8.29,8.3,8.29,8.3,115000.0,8.29,8.3,8.29,8.3,115000.0
2012-05-30 11:30:00,8.29,8.3,8.28,8.28,225000.0,8.29,8.3,8.28,8.28,225000.0
2012-05-30 11:35:00,8.28,8.31,8.28,8.29,170000.0,8.28,8.31,8.28,8.29,170000.0
2012-05-30 11:40:00,8.3,8.3,8.3,8.3,15000.0,8.3,8.3,8.3,8.3,15000.0
2012-05-30 11:45:00,8.3,8.3,8.29,8.3,135000.0,8.3,8.3,8.29,8.3,135000.0
2012-05-30 11:50:00,8.3,8.31,8.29,8.29,105000.0,8.3,8.31,8.29,8.29,105000.0
2012-05-30 11:55:00,8.3,8.3,8.29,8.3,95000.0,8.3,8.3,8.29,8.3,95000.0
2012-05-30 12:00:00,8.31,8.31,8.26,8.26,300000.0,8.31,8.31,8.26,8.26,300000.0
2012-05-30 12:05:00,8.26,8.29,8.26,8.28,245000.0,8.26,8.29,8.26,8.28,245000.0
2012-05-30 12:10:00,8.28,8.28,8.26,8.26,95000.0,8.28,8.28,8.26,8.26,95000.0
2012-05-30 12:15:00,8.25,8.28,8.25,8.28,135000.0,8.25,8.28,8.25,8.28,135000.0
2012-05-30 12:20:00,8.28,8.28,8.28,8.28,25000.0,8.28,8.28,8.28,8.28,25000.0
2012-05-30 12:25:00,8.28,8.28,8.26,8.26,135000.0,8.28,8.28,8.26,8.26,135000.0
2012-05-30 12:30:00,8.27,8.28,8.27,8.27,345000.0,8.27,8.28,8.27,8.27,345000.0
2012-05-30 12:35:00,8.27,8.28,8.26,8.26,405000.0,8.27,8.28,8.26,8.26,405000.0
2012-05-30 12:40:00,8.26,8.28,8.25,8.27,225000.0,8.26,8.28,8.25,8.27,225000.0
2012-05-30 12:45:00,8.28,8.29,8.27,8.29,355000.0,8.28,8.29,8.27,8.29,355000.0
2012-05-30 12:50:00,8.29,8.3,8.28,8.3,145000.0,8.29,8.3,8.28,8.3,145000.0
2012-05-30 12:55:00,8.3,8.3,8.29,8.29,60000.0,8.3,8.3,8.29,8.29,60000.0
2012-05-30 13:00:00,8.3,8.3,8.28,8.28,130000.0,8.3,8.3,8.28,8.28,130000.0
2012-05-30 13:05:00,8.28,8.3,8.28,8.29,410000.0,8.28,8.3,8.28,8.29,410000.0
2012-05-30 13:10:00,8.28,8.29,8.28,8.28,75000.0,8.28,8.29,8.28,8.28,75000.0
2012-05-30 13:15:00,8.27,8.29,8.27,8.28,145000.0,8.27,8.29,8.27,8.28,145000.0
2012-05-30 13:20:00,8.27,8.27,8.27,8.27,15000.0,8.27,8.27,8.27,8.27,15000.0
2012-05-30 13:25:00,8.27,8.28,8.26,8.28,200000.0,8.27,8.28,8.26,8.28,200000.0
2012-05-30 13:30:00,8.28,8.31,8.27,8.3,245000.0,8.28,8.31,8.27,8.3,245000.0
2012-05-30 13:35:00,8.3,8.31,8.29,8.3,200000.0,8.3,8.31,8.29,8.3,200000.0
2012-05-30 13:40:00,8.29,8.3,8.29,8.3,115000.0,8.29,8.3,8.29,8.3,115000.0
2012-05-30 13:45:00,8.3,8.31,8.29,8.29,205000.0,8.3,8.31,8.29,8.29,205000.0
2012-05-30 13:50:00,8.29,8.29,8.28,8.29,125000.0,8.29,8.29,8.28,8.29,125000.0
2012-05-30 13:55:00,8.3,8.3,8.28,8.3,135000.0,8.3,8.3,8.28,8.3,135000.0
2012-05-30 14:00:00,8.29,8.31,8.29,8.29,150000.0,8.29,8.31,8.29,8.29,150000.0
2012-05-30 14:05:00,8.29,8.29,8.29,8.29,50000.0,8.29,8.29,8.29,8.29,50000.0
2012-05-30 14:10:00,8.3,8.3,8.28,8.3,250000.0,8.3,8.3,8.28,8.3,250000.0
2012-05-30 14:15:00,8.3,8.31,8.3,8.31,145000.0,8.3,8.31,8.3,8.31,145000.0
2012-05-30 14:20:00,8.31,8.31,8.28,8.29,265000.0,8.31,8.31,8.28,8.29,265000.0
2012-05-30 14:25:00,8.29,8.29,8.28,8.28,150000.0,8.29,8.29,8.28,8.28,150000.0
2012-05-30 14:30:00,8.3,8.31,8.29,8.3,165000.0,8.3,8.31,8.29,8.3,165000.0
2012-05-30 14:35:00,8.3,8.31,8.29,8.29,40000.0,8.3,8.31,8.29,8.29,40000.0
2012-05-30 14:40:00,8.29,8.31,8.29,8.3,100000.0,8.29,8.31,8.29,8.3,100000.0
2012-05-30 14:45:00,8.3,8.3,8.29,8.3,95000.0,8.3,8.3,8.29,8.3,95000.0
2012-05-30 14:50:00,8.3,8.3,8.28,8.28,85000.0,8.3,8.3,8.28,8.28,85000.0
2012-05-30 14:55:00,8.28,8.3,8.28,8.29,110000.0,8.28,8.3,8.28,8.29,110000.0
2012-05-30 15:00:00,8.3,8.3,8.29,8.29,120000.0,8.3,8.3,8.29,8.29,120000.0
2012-05-30 15:05:00,8.29,8.3,8.28,8.3,100000.0,8.29,8.3,8.28,8.3,100000.0
2012-05-30 15:10:00,8.29,8.29,8.26,8.26,165000.0,8.29,8.29,8.26,8.26,165000.0
2012-05-30 15:15:00,8.26,8.28,8.25,8.28,465000.0,8.26,8.28,8.25,8.28,465000.0
2012-05-30 15:20:00,8.27,8.29,8.27,8.29,245000.0,8.27,8.29,8.27,8.29,245000.0
2012-05-30 15:25:00,8.3,8.3,8.27,8.28,380000.0,8.3,8.3,8.27,8.28,380000.0
2012-05-30 15:30:00,8.29,8.29,8.26,8.28,445000.0,8.29,8.29,8.26,8.28,445000.0
2012-05-30 15:35:00,8.27,8.28,8.26,8.28,435000.0,8.27,8.28,8.26,8.28,435000.0
2012-05-30 15:40:00,8.28,8.28,8.26,8.26,355000.0,8.28,8.28,8.26,8.26,355000.0
2012-05-30 15:45:00,8.26,8.27,8.26,8.26,525000.0,8.26,8.27,8.26,8.26,525000.0
2012-05-30 15:50:00,8.27,8.27,8.26,8.26,270000.0,8.27,8.27,8.26,8.26,270000.0
2012-05-30 15:55:00,8.26,8.27,8.26,8.26,645000.0,8.26,8.27,8.26,8.26,645000.0
2012-05-31 09:30:00,8.25,8.26,8.23,8.23,255000.0,8.25,8.26,8.23,8.23,255000.0
2012-05-31 09:35:00,8.23,8.23,8.21,8.22,220000.0,8.23,8.23,8.21,8.22,220000.0
2012-05-31 09:40:00,8.22,8.23,8.18,8.2,660000.0,8.22,8.23,8.18,8.2,660000.0
2012-05-31 09:45:00,8.21,8.21,8.19,8.19,220000.0,8.21,8.21,8.19,8.19,220000.0
2012-05-31 09:50:00,8.19,8.2,8.17,8.17,320000.0,8.19,8.2,8.17,8.17,320000.0
2012-05-31 09:55:00,8.17,8.19,8.16,8.19,365000.0,8.17,8.19,8.16,8.19,365000.0
2012-05-31 10:00:00,8.19,8.21,8.18,8.18,220000.0,8.19,8.21,8.18,8.18,220000.0
2012-05-31 10:05:00,8.19,8.19,8.18,8.18,165000.0,8.19,8.19,8.18,8.18,165000.0
2012-05-31 10:10:00,8.17,8.17,8.16,8.16,275000.0,8.17,8.17,8.16,8.16,275000.0
2012-05-31 10:15:00,8.16,8.19,8.16,8.17,160000.0,8.16,8.19,8.16,8.17,160000.0
2012-05-31 10:20:00,8.18,8.18,8.16,8.16,185000.0,8.18,8.18,8.16,8.16,185000.0
2012-05-31 10:25:00,8.16,8.18,8.15,8.17,385000.0,8.16,8.18,8.15,8.17,385000.0
2012-05-31 10:30:00,8.18,8.21,8.18,8.21,225000.0,8.18,8.21,8.18,8.21,225000.0
2012-05-31 10:35:00,8.21,8.23,8.21,8.22,155000.0,8.21,8.23,8.21,8.22,155000.0
2012-05-31 10:40:00,8.21,8.22,8.2,8.2,115000.0,8.21,8.22,8.2,8.2,115000.0
2012-05-31 10:45:00,8.19,8.19,8.16,8.17,195000.0,8.19,8.19,8.16,8.17,195000.0
2012-05-31 10:50:00,8.17,8.17,8.16,8.16,70000.0,8.17,8.17,8.16,8.16,70000.0
2012-05-31 10:55:00,8.17,8.18,8.17,8.17,85000.0,8.17,8.18,8.17,8.17,85000.0
2012-05-31 11:00:00,8.17,8.17,8.15,8.15,230000.0,8.17,8.17,8.15,8.15,230000.0
2012-05-31 11:05:00,8.15,8.18,8.15,8.18,160000.0,8.15,8.18,8.15,8.18,160000.0
2012-05-31 11:10:00,8.17,8.17,8.16,8.16,35000.0,8.17,8.17,8.16,8.16,35000.0
2012-05-31 11:15:00,8.16,8.17,8.16,8.16,195000.0,8.16,8.17,8.16,8.16,195000.0
2012-05-31 11:20:00,8.16,8.16,8.15,8.16,85000.0,8.16,8.16,8.15,8.16,85000.0
2012-05-31 11:25:00,8.17,8.17,8.16,8.17,100000.0,8.17,8.17,8.16,8.17,100000.0
2012-05-31 11:30:00,8.17,8.19,8.17,8.19,165000.0,8.17,8.19,8.17,8.19,165000.0
2012-05-31 11:35:00,8.19,8.2,8.19,8.19,65000.0,8.19,8.2,8.19,8.19,65000.0
2012-05-31 11:40:00,8.19,8.19,8.19,8.19,90000.0,8.19,8.19,8.19,8.19,90000.0
2012-05-31 11:45:00,8.19,8.2,8.19,8.19,45000.0,8.19,8.2,8.19,8.19,45000.0
2012-05-31 11:50:00,8.19,8.2,8.19,8.19,140000.0,8.19,8.2,8.19,8.19,140000.0
2012-05-31 11:55:00,8.2,8.21,8.2,8.21,95000.0,8.2,8.21,8.2,8.21,95000.0
2012-05-31 12:00:00,8.21,8.21,8.19,8.19,90000.0,8.21,8.21,8.19,8.19,90000.0
2012-05-31 12:05:00,8.19,8.2,8.19,8.2,80000.0,8.19,8.2,8.19,8.2,80000.0
2012-05-31 12:10:00,8.2,8.21,8.2,8.21,80000.0,8.2,8.21,8.2,8.21,80000.0
2012-05-31 12:15:00,8.21,8.21,8.21,8.21,65000.0,8.21,8.21,8.21,8.21,65000.0
2012-05-31 12:20:00,8.21,8.23,8.21,8.23,255000.0,8.21,8.23,8.21,8.23,255000.0
2012-05-31 12:25:00,8.23,8.25,8.23,8.24,655000.0,8.23,8.25,8.23,8.24,655000.0
2012-05-31 12:30:00,8.24,8.25,8.24,8.24,15000.0,8.24,8.25,8.24,8.24,15000.0
2012-05-31 12:35:00,8.24,8.24,8.22,8.22,115000.0,8.24,8.24,8.22,8.22,115000.0
2012-05-31 12:40:00,8.22,8.22,8.22,8.22,60000.0,8.22,8.22,8.22,8.22,60000.0
2012-05-31 12:45:00,8.23,8.24,8.23,8.24,190000.0,8.23,8.24,8.23,8.24,190000.0
2012-05-31 12:50:00,8.24,8.24,8.22,8.22,225000.0,8.24,8.24,8.22,8.22,225000.0
2012-05-31 12:55:00,8.23,8.24,8.22,8.24,145000.0,8.23,8.24,8.22,8.24,145000.0
2012-05-31 13:00:00,8.24,8.25,8.24,8.25,145000.0,8.24,8.25,8.24,8.25,145000.0
2012-05-31 13:05:00,8.25,8.27,8.24,8.25,200000.0,8.25,8.27,8.24,8.25,200000.0
2012-05-31 13:10:00,8.25,8.25,8.25,8.25,70000.0,8.25,8.25,8.25,8.25,70000.0
2012-05-31 13:15:00,8.26,8.27,8.26,8.26,110000.0,8.26,8.27,8.26,8.26,110000.0
2012-05-31 13:20:00,8.26,8.26,8.24,8.24,125000.0,8.26,8.26,8.24,8.24,125000.0
2012-05-31 13:25:00,8.23,8.25,8.23,8.24,240000.0,8.23,8.25,8.23,8.24,240000.0
2012-05-31 13:30:00,8.24,8.25,8.24,8.25,65000.0,8.24,8.25,8.24,8.25,65000.0
2012-05-31 13:35:00,8.24,8.24,8.22,8.22,170000.0,8.24,8.24,8.22,8.22,170000.0
2012-05-31 13:40:00,8.22,8.22,8.2,8.22,390000.0,8.22,8.22,8.2,8.22,390000.0
2012-05-31 13:45:00,8.22,8.22,8.21,8.21,50000.0,8.22,8.22,8.21,8.21,50000.0
2012-05-31 13:50:00,8.2,8.21,8.2,8.2,290000.0,8.2,8.21,8.2,8.2,290000.0
2012-05-31 13:55:00,8.21,8.21,8.2,8.21,60000.0,8.21,8.21,8.2,8.21,60000.0
2012-05-31 14:00:00,8.21,8.22,8.21,8.22,195000.0,8.21,8.22,8.21,8.22,195000.0
2012-05-31 14:05:00,8.22,8.24,8.22,8.24,135000.0,8.22,8.24,8.22,8.24,135000.0
2012-05-31 14:10:00,8.24,8.25,8.23,8.23,80000.0,8.24,8.25,8.23,8.23,80000.0
2012-05-31 14:15:00,8.23,8.23,8.22,8.22,75000.0,8.23,8.23,8.22,8.22,75000.0
2012-05-31 14:20:00,8.21,8.22,8.21,8.22,115000.0,8.21,8.22,8.21,8.22,115000.0
2012-05-31 14:25:00,8.22,8.24,8.22,8.24,190000.0,8.22,8.24,8.22,8.24,190000.0
2012-05-31 14:30:00,8.23,8.23,8.21,8.22,245000.0,8.23,8.23,8.21,8.22,245000.0
2012-05-31 14:35:00,8.22,8.23,8.22,8.23,60000.0,8.22,8.23,8.22,8.23,60000.0
2012-05-31 14:40:00,8.23,8.24,8.23,8.24,175000.0,8.23,8.24,8.23,8.24,175000.0
2012-05-31 14:45:00,8.23,8.23,8.21,8.23,275000.0,8.23,8.23,8.21,8.23,275000.0
2012-05-31 14:50:00,8.23,8.23,8.22,8.22,105000.0,8.23,8.23,8.22,8.22,105000.0
2012-05-31 14:55:00,8.22,8.23,8.22,8.23,160000.0,8.22,8.23,8.22,8.23,160000.0
2012-05-31 15:00:00,8.22,8.22,8.21,8.21,110000.0,8.22,8.22,8.21,8.21,110000.0
2012-05-31 15:05:00,8.21,8.23,8.21,8.22,95000.0,8.21,8.23,8.21,8.22,95000.0
2012-05-31 15:10:00,8.23,8.23,8.22,8.23,340000.0,8.23,8.23,8.22,8.23,340000.0
2012-05-31 15:15:00,8.23,8.24,8.23,8.23,115000.0,8.23,8.24,8.23,8.23,115000.0
2012-05-31 15:20:00,8.23,8.23,8.23,8.23,115000.0,8.23,8.23,8.23,8.23,115000.0
2012-05-31 15:25:00,8.24,8.27,8.24,8.25,285000.0,8.24,8.27,8.24,8.25,285000.0
2012-05-31 15:30:00,8.26,8.26,8.25,8.26,200000.0,8.26,8.26,8.25,8.26,200000.0
2012-05-31 15:35:00,8.26,8.28,8.26,8.27,225000.0,8.26,8.28,8.26,8.27,225000.0
2012-05-31 15:40:00,8.27,8.27,8.25,8.25,245000.0,8.27,8.27,8.25,8.25,245000.0
2012-05-31 15:45:00,8.26,8.26,8.24,8.24,420000.0,8.26,8.26,8.24,8.24,420000.0
2012-05-31 15:50:00,8.25,8.26,8.23,8.23,615000.0,8.25,8.26,8.23,8.23,615000.0
2012-05-31 15:55:00,8.23,8.26,8.23,8.26,1445000.0,8.23,8.26,8.23,8.26,1445000.0
2012-06-01 09:30:00,8.1,8.18,8.1,8.17,805000.0,8.1,8.18,8.1,8.17,805000.0
2012-06-01 09:35:00,8.17,8.17,8.12,8.12,895000.0,8.17,8.17,8.12,8.12,895000.0
2012-06-01 09:40:00,8.11,8.13,8.08,8.08,540000.0,8.11,8.13,8.08,8.08,540000.0
2012-06-01 09:45:00,8.08,8.08,8.05,8.08,725000.0,8.08,8.08,8.05,8.08,725000.0
2012-06-01 09:50:00,8.08,8.11,8.08,8.08,375000.0,8.08,8.11,8.08,8.08,375000.0
2012-06-01 09:55:00,8.08,8.11,8.07,8.11,205000.0,8.08,8.11,8.07,8.11,205000.0
2012-06-01 10:00:00,8.11,8.11,8.08,8.11,380000.0,8.11,8.11,8.08,8.11,380000.0
2012-06-01 10:05:00,8.11,8.11,8.08,8.09,370000.0,8.11,8.11,8.08,8.09,370000.0
2012-06-01 10:10:00,8.1,8.1,8.06,8.06,480000.0,8.1,8.1,8.06,8.06,480000.0
2012-06-01 10:15:00,8.06,8.07,8.06,8.06,490000.0,8.06,8.07,8.06,8.06,490000.0
2012-06-01 10:20:00,8.06,8.06,8.05,8.05,320000.0,8.06,8.06,8.05,8.05,320000.0
2012-06-01 10:25:00,8.05,8.05,8.02,8.03,510000.0,8.05,8.05,8.02,8.03,510000.0
2012-06-01 10:30:00,8.03,8.05,8.03,8.05,420000.0,8.03,8.05,8.03,8.05,420000.0
2012-06-01 10:35:00,8.05,8.05,8.03,8.03,280000.0,8.05,8.05,8.03,8.03,280000.0
2012-06-01 10:40:00,8.03,8.04,8.03,8.04,420000.0,8.03,8.04,8.03,8.04,420000.0
2012-06-01 10:45:00,8.04,8.08,8.04,8.08,220000.0,8.04,8.08,8.04,8.08,220000.0
2012-06-01 10:50:00,8.08,8.08,8.07,8.07,180000.0,8.08,8.08,8.07,8.07,180000.0
2012-06-01 10:55:00,8.06,8.07,8.04,8.04,95000.0,8.06,8.07,8.04,8.04,95000.0
2012-06-01 11:00:00,8.04,8.04,8.02,8.02,415000.0,8.04,8.04,8.02,8.02,415000.0
2012-06-01 11:05:00,8.03,8.03,8.02,8.02,200000.0,8.03,8.03,8.02,8.02,200000.0
2012-06-01 11:10:00,8.02,8.02,8.02,8.02,295000.0,8.02,8.02,8.02,8.02,295000.0
2012-06-01 11:15:00,8.02,8.03,8.02,8.03,350000.0,8.02,8.03,8.02,8.03,350000.0
2012-06-01 11:20:00,8.03,8.04,8.02,8.04,130000.0,8.03,8.04,8.02,8.04,130000.0
2012-06-01 11:25:00,8.03,8.04,8.02,8.03,385000.0,8.03,8.04,8.02,8.03,385000.0
2012-06-01 11:30:00,8.04,8.04,8.0,8.0,440000.0,8.04,8.04,8.0,8.0,440000.0
2012-06-01 11:35:00,8.01,8.03,8.01,8.01,290000.0,8.01,8.03,8.01,8.01,290000.0
2012-06-01 11:40:00,8.01,8.01,8.0,8.01,125000.0,8.01,8.01,8.0,8.01,125000.0
2012-06-01 11:45:00,8.01,8.01,7.99,7.99,605000.0,8.01,8.01,7.99,7.99,605000.0
2012-06-01 11:50:00,8.0,8.01,7.99,8.0,135000.0,8.0,8.01,7.99,8.0,135000.0
2012-06-01 11:55:00,7.99,8.0,7.99,7.99,175000.0,7.99,8.0,7.99,7.99,175000.0
2012-06-01 12:00:00,7.99,7.99,7.96,7.96,500000.0,7.99,7.99,7.96,7.96,500000.0
2012-06-01 12:05:00,7.96,7.99,7.96,7.98,200000.0,7.96,7.99,7.96,7.98,200000.0
2012-06-01 12:10:00,7.98,8.0,7.98,8.0,135000.0,7.98,8.0,7.98,8.0,135000.0
2012-06-01 12:15:00,8.0,8.02,8.0,8.0,265000.0,8.0,8.02,8.0,8.0,265000.0
2012-06-01 12:20:00,8.0,8.0,7.97,7.97,170000.0,8.0,8.0,7.97,7.97,170000.0
2012-06-01 12:25:00,7.97,7.97,7.96,7.96,275000.0,7.97,7.97,7.96,7.96,275000.0
2012-06-01 12:30:00,7.96,7.97,7.96,7.97,295000.0,7.96,7.97,7.96,7.97,295000.0
2012-06-01 12:35:00,7.97,7.97,7.95,7.96,115000.0,7.97,7.97,7.95,7.96,115000.0
2012-06-01 12:40:00,7.96,7.97,7.94,7.94,215000.0,7.96,7.97,7.94,7.94,215000.0
2012-06-01 12:45:00,7.93,7.96,7.92,7.94,520000.0,7.93,7.96,7.92,7.94,520000.0
2012-06-01 12:50:00,7.95,7.95,7.95,7.95,60000.0,7.95,7.95,7.95,7.95,60000.0
2012-06-01 12:55:00,7.96,7.96,7.94,7.94,330000.0,7.96,7.96,7.94,7.94,330000.0
2012-06-01 13:00:00,7.94,7.94,7.93,7.94,170000.0,7.94,7.94,7.93,7.94,170000.0
2012-06-01 13:05:00,7.93,7.93,7.92,7.92,365000.0,7.93,7.93,7.92,7.92,365000.0
2012-06-01 13:10:00,7.92,7.95,7.92,7.94,450000.0,7.92,7.95,7.92,7.94,450000.0
2012-06-01 13:15:00,7.94,7.94,7.92,7.93,250000.0,7.94,7.94,7.92,7.93,250000.0
2012-06-01 13:20:00,7.92,7.93,7.92,7.92,290000.0,7.92,7.93,7.92,7.92,290000.0
2012-06-01 13:25:00,7.93,7.93,7.91,7.92,205000.0,7.93,7.93,7.91,7.92,205000.0
2012-06-01 13:30:00,7.92,7.93,7.91,7.92,510000.0,7.92,7.93,7.91,7.92,510000.0
2012-06-01 13:35:00,7.92,7.92,7.91,7.91,290000.0,7.92,7.92,7.91,7.91,290000.0
2012-06-01 13:40:00,7.91,7.92,7.9,7.92,180000.0,7.91,7.92,7.9,7.92,180000.0
2012-06-01 13:45:00,7.92,7.94,7.91,7.92,265000.0,7.92,7.94,7.91,7.92,265000.0
2012-06-01 13:50:00,7.92,7.92,7.91,7.91,95000.0,7.92,7.92,7.91,7.91,95000.0
2012-06-01 13:55:00,7.91,7.93,7.91,7.92,305000.0,7.91,7.93,7.91,7.92,305000.0
2012-06-01 14:00:00,7.93,7.93,7.91,7.92,210000.0,7.93,7.93,7.91,7.92,210000.0
2012-06-01 14:05:00,7.92,7.93,7.9,7.91,1135000.0,7.92,7.93,7.9,7.91,1135000.0
2012-06-01 14:10:00,7.91,7.91,7.88,7.88,965000.0,7.91,7.91,7.88,7.88,965000.0
2012-06-01 14:15:00,7.88,7.9,7.88,7.9,240000.0,7.88,7.9,7.88,7.9,240000.0
2012-06-01 14:20:00,7.9,7.96,7.9,7.96,700000.0,7.9,7.96,7.9,7.96,700000.0
2012-06-01 14:25:00,7.95,7.96,7.94,7.94,225000.0,7.95,7.96,7.94,7.94,225000.0
2012-06-01 14:30:00,7.94,7.94,7.93,7.93,135000.0,7.94,7.94,7.93,7.93,135000.0
2012-06-01 14:35:00,7.94,7.95,7.93,7.95,160000.0,7.94,7.95,7.93,7.95,160000.0
2012-06-01 14:40:00,7.95,7.96,7.95,7.95,290000.0,7.95,7.96,7.95,7.95,290000.0
2012-06-01 14:45:00,7.95,7.97,7.95,7.96,115000.0,7.95,7.97,7.95,7.96,115000.0
2012-06-01 14:50:00,7.96,7.97,7.95,7.95,400000.0,7.96,7.97,7.95,7.95,400000.0
2012-06-01 14:55:00,7.94,7.95,7.94,7.95,270000.0,7.94,7.95,7.94,7.95,270000.0
2012-06-01 15:00:00,7.95,7.95,7.93,7.95,590000.0,7.95,7.95,7.93,7.95,590000.0
2012-06-01 15:05:00,7.94,7.96,7.93,7.96,210000.0,7.94,7.96,7.93,7.96,210000.0
2012-06-01 15:10:00,7.96,7.96,7.95,7.95,200000.0,7.96,7.96,7.95,7.95,200000.0
2012-06-01 15:15:00,7.94,7.95,7.94,7.94,310000.0,7.94,7.95,7.94,7.94,310000.0
2012-06-01 15:20:00,7.93,7.93,7.92,7.93,165000.0,7.93,7.93,7.92,7.93,165000.0
2012-06-01 15:25:00,7.93,7.93,7.91,7.91,590000.0,7.93,7.93,7.91,7.91,590000.0
2012-06-01 15:30:00,7.92,7.94,7.91,7.93,620000.0,7.92,7.94,7.91,7.93,620000.0
2012-06-01 15:35:00,7.92,7.92,7.91,7.91,230000.0,7.92,7.92,7.91,7.91,230000.0
2012-06-01 15:40:00,7.92,7.94,7.91,7.92,870000.0,7.92,7.94,7.91,7.92,870000.0
2012-06-01 15:45:00,7.92,7.93,7.91,7.92,1025000.0,7.92,7.93,7.91,7.92,1025000.0
2012-06-01 15:50:00,7.92,7.94,7.92,7.93,1110000.0,7.92,7.94,7.92,7.93,1110000.0
2012-06-01 15:55:00,7.93,7.94,7.92,7.94,2595000.0,7.93,7.94,7.92,7.94,2595000.0
2012-06-04 09:30:00,7.92,7.96,7.92,7.92,505000.0,7.92,7.96,7.92,7.92,505000.0
2012-06-04 09:35:00,7.92,7.94,7.92,7.93,170000.0,7.92,7.94,7.92,7.93,170000.0
2012-06-04 09:40:00,7.92,7.93,7.89,7.89,610000.0,7.92,7.93,7.89,7.89,610000.0
2012-06-04 09:45:00,7.89,7.89,7.82,7.84,830000.0,7.89,7.89,7.82,7.84,830000.0
2012-06-04 09:50:00,7.85,7.86,7.82,7.84,625000.0,7.85,7.86,7.82,7.84,625000.0
2012-06-04 09:55:00,7.83,7.83,7.77,7.8,695000.0,7.83,7.83,7.77,7.8,695000.0
2012-06-04 10:00:00,7.79,7.79,7.76,7.79,640000.0,7.79,7.79,7.76,7.79,640000.0
2012-06-04 10:05:00,7.78,7.79,7.76,7.78,475000.0,7.78,7.79,7.76,7.78,475000.0
2012-06-04 10:10:00,7.78,7.84,7.78,7.84,590000.0,7.78,7.84,7.78,7.84,590000.0
2012-06-04 10:15:00,7.84,7.9,7.84,7.89,970000.0,7.84,7.9,7.84,7.89,970000.0
2012-06-04 10:20:00,7.89,7.9,7.88,7.88,385000.0,7.89,7.9,7.88,7.88,385000.0
2012-06-04 10:25:00,7.88,7.89,7.86,7.87,205000.0,7.88,7.89,7.86,7.87,205000.0
2012-06-04 10:30:00,7.88,7.89,7.85,7.86,660000.0,7.88,7.89,7.85,7.86,660000.0
2012-06-04 10:35:00,7.87,7.89,7.86,7.87,235000.0,7.87,7.89,7.86,7.87,235000.0
2012-06-04 10:40:00,7.88,7.9,7.88,7.88,310000.0,7.88,7.9,7.88,7.88,310000.0
2012-06-04 10:45:00,7.89,7.89,7.86,7.88,450000.0,7.89,7.89,7.86,7.88,450000.0
2012-06-04 10:50:00,7.87,7.9,7.87,7.9,210000.0,7.87,7.9,7.87,7.9,210000.0
2012-06-04 10:55:00,7.9,7.93,7.89,7.89,420000.0,7.9,7.93,7.89,7.89,420000.0
2012-06-04 11:00:00,7.9,7.9,7.89,7.9,235000.0,7.9,7.9,7.89,7.9,235000.0
2012-06-04 11:05:00,7.9,7.9,7.87,7.88,220000.0,7.9,7.9,7.87,7.88,220000.0
2012-06-04 11:10:00,7.87,7.87,7.85,7.85,115000.0,7.87,7.87,7.85,7.85,115000.0
2012-06-04 11:15:00,7.86,7.87,7.86,7.87,100000.0,7.86,7.87,7.86,7.87,100000.0
2012-06-04 11:20:00,7.85,7.86,7.85,7.86,170000.0,7.85,7.86,7.85,7.86,170000.0
2012-06-04 11:25:00,7.85,7.85,7.84,7.84,190000.0,7.85,7.85,7.84,7.84,190000.0
2012-06-04 11:30:00,7.83,7.84,7.83,7.84,120000.0,7.83,7.84,7.83,7.84,120000.0
2012-06-04 11:35:00,7.83,7.84,7.83,7.84,140000.0,7.83,7.84,7.83,7.84,140000.0
2012-06-04 11:40:00,7.84,7.84,7.84,7.84,180000.0,7.84,7.84,7.84,7.84,180000.0
2012-06-04 11:45:00,7.84,7.86,7.83,7.86,340000.0,7.84,7.86,7.83,7.86,340000.0
2012-06-04 11:50:00,7.85,7.87,7.85,7.87,295000.0,7.85,7.87,7.85,7.87,295000.0
2012-06-04 11:55:00,7.87,7.88,7.86,7.86,125000.0,7.87,7.88,7.86,7.86,125000.0
2012-06-04 12:00:00,7.86,7.87,7.85,7.87,335000.0,7.86,7.87,7.85,7.87,335000.0
2012-06-04 12:05:00,7.87,7.87,7.84,7.84,120000.0,7.87,7.87,7.84,7.84,120000.0
2012-06-04 12:10:00,7.84,7.85,7.82,7.82,280000.0,7.84,7.85,7.82,7.82,280000.0
2012-06-04 12:15:00,7.83,7.83,7.82,7.83,290000.0,7.83,7.83,7.82,7.83,290000.0
2012-06-04 12:20:00,7.82,7.82,7.81,7.81,60000.0,7.82,7.82,7.81,7.81,60000.0
2012-06-04 12:25:00,7.81,7.82,7.8,7.82,90000.0,7.81,7.82,7.8,7.82,90000.0
2012-06-04 12:30:00,7.81,7.82,7.79,7.8,105000.0,7.81,7.82,7.79,7.8,105000.0
2012-06-04 12:35:00,7.8,7.82,7.8,7.81,180000.0,7.8,7.82,7.8,7.81,180000.0
2012-06-04 12:40:00,7.81,7.83,7.81,7.81,220000.0,7.81,7.83,7.81,7.81,220000.0
2012-06-04 12:45:00,7.8,7.8,7.79,7.8,80000.0,7.8,7.8,7.79,7.8,80000.0
2012-06-04 12:50:00,7.8,7.8,7.79,7.8,160000.0,7.8,7.8,7.79,7.8,160000.0
2012-06-04 12:55:00,7.8,7.81,7.79,7.81,110000.0,7.8,7.81,7.79,7.81,110000.0
2012-06-04 13:00:00,7.8,7.82,7.8,7.82,155000.0,7.8,7.82,7.8,7.82,155000.0
2012-06-04 13:05:00,7.82,7.82,7.81,7.82,100000.0,7.82,7.82,7.81,7.82,100000.0
2012-06-04 13:10:00,7.82,7.82,7.82,7.82,45000.0,7.82,7.82,7.82,7.82,45000.0
2012-06-04 13:15:00,7.83,7.84,7.8,7.8,225000.0,7.83,7.84,7.8,7.8,225000.0
2012-06-04 13:20:00,7.8,7.82,7.8,7.81,120000.0,7.8,7.82,7.8,7.81,120000.0
2012-06-04 13:25:00,7.81,7.84,7.81,7.84,225000.0,7.81,7.84,7.81,7.84,225000.0
2012-06-04 13:30:00,7.83,7.85,7.83,7.84,245000.0,7.83,7.85,7.83,7.84,245000.0
2012-06-04 13:35:00,7.85,7.87,7.85,7.86,255000.0,7.85,7.87,7.85,7.86,255000.0
2012-06-04 13:40:00,7.87,7.87,7.85,7.86,115000.0,7.87,7.87,7.85,7.86,115000.0
2012-06-04 13:45:00,7.86,7.86,7.83,7.84,160000.0,7.86,7.86,7.83,7.84,160000.0
2012-06-04 13:50:00,7.84,7.84,7.83,7.83,80000.0,7.84,7.84,7.83,7.83,80000.0
2012-06-04 13:55:00,7.84,7.84,7.82,7.83,195000.0,7.84,7.84,7.82,7.83,195000.0
2012-06-04 14:00:00,7.83,7.85,7.82,7.84,160000.0,7.83,7.85,7.82,7.84,160000.0
2012-06-04 14:05:00,7.84,7.85,7.83,7.83,100000.0,7.84,7.85,7.83,7.83,100000.0
2012-06-04 14:10:00,7.84,7.85,7.84,7.84,30000.0,7.84,7.85,7.84,7.84,30000.0
2012-06-04 14:15:00,7.84,7.86,7.84,7.86,385000.0,7.84,7.86,7.84,7.86,385000.0
2012-06-04 14:20:00,7.86,7.87,7.86,7.87,285000.0,7.86,7.87,7.86,7.87,285000.0
2012-06-04 14:25:00,7.87,7.89,7.87,7.89,310000.0,7.87,7.89,7.87,7.89,310000.0
2012-06-04 14:30:00,7.89,7.92,7.87,7.92,435000.0,7.89,7.92,7.87,7.92,435000.0
2012-06-04 14:35:00,7.92,7.94,7.92,7.93,435000.0,7.92,7.94,7.92,7.93,435000.0
2012-06-04 14:40:00,7.93,7.93,7.92,7.92,425000.0,7.93,7.93,7.92,7.92,425000.0
2012-06-04 14:45:00,7.92,7.93,7.92,7.93,260000.0,7.92,7.93,7.92,7.93,260000.0
2012-06-04 14:50:00,7.92,7.94,7.92,7.94,210000.0,7.92,7.94,7.92,7.94,210000.0
2012-06-04 14:55:00,7.94,7.94,7.92,7.93,170000.0,7.94,7.94,7.92,7.93,170000.0
2012-06-04 15:00:00,7.92,7.93,7.92,7.92,290000.0,7.92,7.93,7.92,7.92,290000.0
2012-06-04 15:05:00,7.92,7.93,7.92,7.92,220000.0,7.92,7.93,7.92,7.92,220000.0
2012-06-04 15:10:00,7.92,7.92,7.9,7.9,390000.0,7.92,7.92,7.9,7.9,390000.0
2012-06-04 15:15:00,7.9,7.9,7.88,7.9,180000.0,7.9,7.9,7.88,7.9,180000.0
2012-06-04 15:20:00,7.9,7.9,7.88,7.9,125000.0,7.9,7.9,7.88,7.9,125000.0
2012-06-04 15:25:00,7.9,7.92,7.89,7.92,190000.0,7.9,7.92,7.89,7.92,190000.0
2012-06-04 15:30:00,7.92,7.92,7.89,7.89,120000.0,7.92,7.92,7.89,7.89,120000.0
2012-06-04 15:35:00,7.89,7.92,7.89,7.92,205000.0,7.89,7.92,7.89,7.92,205000.0
2012-06-04 15:40:00,7.92,7.92,7.9,7.92,350000.0,7.92,7.92,7.9,7.92,350000.0
2012-06-04 15:45:00,7.92,7.94,7.92,7.94,685000.0,7.92,7.94,7.92,7.94,685000.0
2012-06-04 15:50:00,7.94,7.96,7.94,7.95,1005000.0,7.94,7.96,7.94,7.95,1005000.0
2012-06-04 15:55:00,7.95,7.95,7.93,7.93,815000.0,7.95,7.95,7.93,7.93,815000.0
2012-06-05 09:30:00,7.88,7.92,7.86,7.89,555000.0,7.88,7.92,7.86,7.89,555000.0
2012-06-05 09:35:00,7.89,7.92,7.88,7.9,375000.0,7.89,7.92,7.88,7.9,375000.0
2012-06-05 09:40:00,7.9,7.91,7.85,7.9,435000.0,7.9,7.91,7.85,7.9,435000.0
2012-06-05 09:45:00,7.9,7.95,7.9,7.93,335000.0,7.9,7.95,7.9,7.93,335000.0
2012-06-05 09:50:00,7.93,7.93,7.89,7.89,360000.0,7.93,7.93,7.89,7.89,360000.0
2012-06-05 09:55:00,7.89,7.9,7.88,7.88,305000.0,7.89,7.9,7.88,7.88,305000.0
2012-06-05 10:00:00,7.88,7.96,7.88,7.94,485000.0,7.88,7.96,7.88,7.94,485000.0
2012-06-05 10:05:00,7.94,7.99,7.94,7.97,860000.0,7.94,7.99,7.94,7.97,860000.0
2012-06-05 10:10:00,7.96,7.97,7.94,7.96,370000.0,7.96,7.97,7.94,7.96,370000.0
2012-06-05 10:15:00,7.97,7.97,7.95,7.96,345000.0,7.97,7.97,7.95,7.96,345000.0
2012-06-05 10:20:00,7.97,7.97,7.95,7.97,90000.0,7.97,7.97,7.95,7.97,90000.0
2012-06-05 10:25:00,7.97,7.98,7.96,7.98,485000.0,7.97,7.98,7.96,7.98,485000.0
2012-06-05 10:30:00,7.98,8.03,7.98,8.03,680000.0,7.98,8.03,7.98,8.03,680000.0
2012-06-05 10:35:00,8.02,8.04,8.01,8.04,575000.0,8.02,8.04,8.01,8.04,575000.0
2012-06-05 10:40:00,8.04,8.04,8.0,8.02,460000.0,8.04,8.04,8.0,8.02,460000.0
2012-06-05 10:45:00,8.0,8.0,7.97,7.97,275000.0,8.0,8.0,7.97,7.97,275000.0
2012-06-05 10:50:00,7.98,7.99,7.96,7.97,185000.0,7.98,7.99,7.96,7.97,185000.0
2012-06-05 10:55:00,7.98,7.99,7.96,7.97,630000.0,7.98,7.99,7.96,7.97,630000.0
2012-06-05 11:00:00,7.97,7.99,7.96,7.98,265000.0,7.97,7.99,7.96,7.98,265000.0
2012-06-05 11:05:00,7.97,7.98,7.97,7.98,105000.0,7.97,7.98,7.97,7.98,105000.0
2012-06-05 11:10:00,7.98,8.02,7.98,8.02,395000.0,7.98,8.02,7.98,8.02,395000.0
2012-06-05 11:15:00,8.02,8.02,8.01,8.01,120000.0,8.02,8.02,8.01,8.01,120000.0
2012-06-05 11:20:00,8.02,8.02,8.0,8.0,95000.0,8.02,8.02,8.0,8.0,95000.0
2012-06-05 11:25:00,8.0,8.01,8.0,8.0,50000.0,8.0,8.01,8.0,8.0,50000.0
2012-06-05 11:30:00,8.01,8.02,8.0,8.02,130000.0,8.01,8.02,8.0,8.02,130000.0
2012-06-05 11:35:00,8.02,8.02,8.0,8.0,325000.0,8.02,8.02,8.0,8.0,325000.0
2012-06-05 11:40:00,7.99,8.01,7.99,8.0,150000.0,7.99,8.01,7.99,8.0,150000.0
2012-06-05 11:45:00,7.99,7.99,7.98,7.99,95000.0,7.99,7.99,7.98,7.99,95000.0
2012-06-05 11:50:00,7.98,7.99,7.97,7.97,135000.0,7.98,7.99,7.97,7.97,135000.0
2012-06-05 11:55:00,7.98,7.98,7.95,7.95,135000.0,7.98,7.98,7.95,7.95,135000.0
2012-06-05 12:00:00,7.95,7.98,7.95,7.97,210000.0,7.95,7.98,7.95,7.97,210000.0
2012-06-05 12:05:00,7.98,8.0,7.98,7.99,200000.0,7.98,8.0,7.98,7.99,200000.0
2012-06-05 12:10:00,7.99,8.0,7.99,8.0,75000.0,7.99,8.0,7.99,8.0,75000.0
2012-06-05 12:15:00,8.0,8.0,7.98,7.99,160000.0,8.0,8.0,7.98,7.99,160000.0
2012-06-05 12:20:00,7.99,8.0,7.98,7.99,285000.0,7.99,8.0,7.98,7.99,285000.0
2012-06-05 12:25:00,8.0,8.0,7.99,8.0,65000.0,8.0,8.0,7.99,8.0,65000.0
2012-06-05 12:30:00,7.99,8.02,7.99,8.01,205000.0,7.99,8.02,7.99,8.01,205000.0
2012-06-05 12:35:00,8.01,8.02,8.0,8.02,580000.0,8.01,8.02,8.0,8.02,580000.0
2012-06-05 12:40:00,8.02,8.02,8.0,8.01,80000.0,8.02,8.02,8.0,8.01,80000.0
2012-06-05 12:45:00,8.01,8.01,8.0,8.0,40000.0,8.01,8.01,8.0,8.0,40000.0
2012-06-05 12:50:00,7.99,8.01,7.99,8.01,35000.0,7.99,8.01,7.99,8.01,35000.0
2012-06-05 12:55:00,8.0,8.01,8.0,8.0,685000.0,8.0,8.01,8.0,8.0,685000.0
2012-06-05 13:00:00,8.0,8.0,7.99,7.99,55000.0,8.0,8.0,7.99,7.99,55000.0
2012-06-05 13:05:00,8.0,8.01,7.99,8.0,95000.0,8.0,8.01,7.99,8.0,95000.0
2012-06-05 13:10:00,8.0,8.0,8.0,8.0,30000.0,8.0,8.0,8.0,8.0,30000.0
2012-06-05 13:15:00,7.99,8.0,7.98,8.0,140000.0,7.99,8.0,7.98,8.0,140000.0
2012-06-05 13:20:00,8.0,8.01,7.99,8.01,130000.0,8.0,8.01,7.99,8.01,130000.0
2012-06-05 13:25:00,8.0,8.01,8.0,8.0,40000.0,8.0,8.01,8.0,8.0,40000.0
2012-06-05 13:30:00,8.0,8.02,8.0,8.02,135000.0,8.0,8.02,8.0,8.02,135000.0
2012-06-05 13:35:00,8.02,8.04,8.02,8.03,295000.0,8.02,8.04,8.02,8.03,295000.0
2012-06-05 13:40:00,8.03,8.05,8.03,8.05,245000.0,8.03,8.05,8.03,8.05,245000.0
2012-06-05 13:45:00,8.05,8.05,8.05,8.05,240000.0,8.05,8.05,8.05,8.05,240000.0
2012-06-05 13:50:00,8.04,8.06,8.04,8.06,400000.0,8.04,8.06,8.04,8.06,400000.0
2012-06-05 13:55:00,8.06,8.06,8.04,8.04,185000.0,8.06,8.06,8.04,8.04,185000.0
2012-06-05 14:00:00,8.04,8.05,8.03,8.05,295000.0,8.04,8.05,8.03,8.05,295000.0
2012-06-05 14:05:00,8.05,8.06,8.04,8.05,375000.0,8.05,8.06,8.04,8.05,375000.0
2012-06-05 14:10:00,8.06,8.06,8.05,8.06,245000.0,8.06,8.06,8.05,8.06,245000.0
2012-06-05 14:15:00,8.06,8.07,8.06,8.06,265000.0,8.06,8.07,8.06,8.06,265000.0
2012-06-05 14:20:00,8.06,8.07,8.05,8.06,320000.0,8.06,8.07,8.05,8.06,320000.0
2012-06-05 14:25:00,8.06,8.06,8.05,8.06,125000.0,8.06,8.06,8.05,8.06,125000.0
2012-06-05 14:30:00,8.06,8.06,8.05,8.05,280000.0,8.06,8.06,8.05,8.05,280000.0
2012-06-05 14:35:00,8.06,8.06,8.06,8.06,30000.0,8.06,8.06,8.06,8.06,30000.0
2012-06-05 14:40:00,8.05,8.06,8.05,8.05,105000.0,8.05,8.06,8.05,8.05,105000.0
2012-06-05 14:45:00,8.04,8.04,8.02,8.02,175000.0,8.04,8.04,8.02,8.02,175000.0
2012-06-05 14:50:00,8.02,8.03,8.02,8.03,185000.0,8.02,8.03,8.02,8.03,185000.0
2012-06-05 14:55:00,8.03,8.04,8.02,8.02,135000.0,8.03,8.04,8.02,8.02,135000.0
2012-06-05 15:00:00,8.03,8.05,8.03,8.04,120000.0,8.03,8.05,8.03,8.04,120000.0
2012-06-05 15:05:00,8.04,8.04,8.02,8.02,110000.0,8.04,8.04,8.02,8.02,110000.0
2012-06-05 15:10:00,8.02,8.04,8.01,8.03,145000.0,8.02,8.04,8.01,8.03,145000.0
2012-06-05 15:15:00,8.03,8.04,8.03,8.03,155000.0,8.03,8.04,8.03,8.03,155000.0
2012-06-05 15:20:00,8.04,8.05,8.04,8.05,230000.0,8.04,8.05,8.04,8.05,230000.0
2012-06-05 15:25:00,8.05,8.05,8.03,8.03,515000.0,8.05,8.05,8.03,8.03,515000.0
2012-06-05 15:30:00,8.02,8.05,8.02,8.05,230000.0,8.02,8.05,8.02,8.05,230000.0
2012-06-05 15:35:00,8.04,8.05,8.04,8.04,260000.0,8.04,8.05,8.04,8.04,260000.0
2012-06-05 15:40:00,8.04,8.05,8.04,8.05,250000.0,8.04,8.05,8.04,8.05,250000.0
2012-06-05 15:45:00,8.05,8.05,8.03,8.05,790000.0,8.05,8.05,8.03,8.05,790000.0
2012-06-05 15:50:00,8.05,8.06,8.04,8.06,680000.0,8.05,8.06,8.04,8.06,680000.0
2012-06-05 15:55:00,8.06,8.06,8.03,8.04,1580000.0,8.06,8.06,8.03,8.04,1580000.0
2012-06-06 09:30:00,8.11,8.17,8.11,8.17,500000.0,8.11,8.17,8.11,8.17,500000.0
2012-06-06 09:35:00,8.16,8.17,8.13,8.14,730000.0,8.16,8.17,8.13,8.14,730000.0
2012-06-06 09:40:00,8.14,8.18,8.14,8.18,380000.0,8.14,8.18,8.14,8.18,380000.0
2012-06-06 09:45:00,8.17,8.18,8.16,8.17,290000.0,8.17,8.18,8.16,8.17,290000.0
2012-06-06 09:50:00,8.17,8.18,8.17,8.18,225000.0,8.17,8.18,8.17,8.18,225000.0
2012-06-06 09:55:00,8.18,8.19,8.16,8.16,510000.0,8.18,8.19,8.16,8.16,510000.0
2012-06-06 10:00:00,8.16,8.16,8.15,8.15,270000.0,8.16,8.16,8.15,8.15,270000.0
2012-06-06 10:05:00,8.15,8.18,8.15,8.18,400000.0,8.15,8.18,8.15,8.18,400000.0
2012-06-06 10:10:00,8.18,8.19,8.17,8.19,510000.0,8.18,8.19,8.17,8.19,510000.0
2012-06-06 10:15:00,8.18,8.24,8.18,8.23,1185000.0,8.18,8.24,8.18,8.23,1185000.0
2012-06-06 10:20:00,8.23,8.23,8.19,8.19,535000.0,8.23,8.23,8.19,8.19,535000.0
2012-06-06 10:25:00,8.2,8.21,8.19,8.2,275000.0,8.2,8.21,8.19,8.2,275000.0
2012-06-06 10:30:00,8.19,8.21,8.19,8.21,400000.0,8.19,8.21,8.19,8.21,400000.0
2012-06-06 10:35:00,8.21,8.22,8.21,8.21,345000.0,8.21,8.22,8.21,8.21,345000.0
2012-06-06 10:40:00,8.21,8.22,8.21,8.21,95000.0,8.21,8.22,8.21,8.21,95000.0
2012-06-06 10:45:00,8.22,8.23,8.21,8.22,200000.0,8.22,8.23,8.21,8.22,200000.0
2012-06-06 10:50:00,8.22,8.23,8.22,8.22,125000.0,8.22,8.23,8.22,8.22,125000.0
2012-06-06 10:55:00,8.22,8.23,8.21,8.22,620000.0,8.22,8.23,8.21,8.22,620000.0
2012-06-06 11:00:00,8.23,8.24,8.23,8.24,370000.0,8.23,8.24,8.23,8.24,370000.0
2012-06-06 11:05:00,8.24,8.24,8.23,8.24,335000.0,8.24,8.24,8.23,8.24,335000.0
2012-06-06 11:10:00,8.24,8.25,8.24,8.25,315000.0,8.24,8.25,8.24,8.25,315000.0
2012-06-06 11:15:00,8.25,8.25,8.24,8.24,215000.0,8.25,8.25,8.24,8.24,215000.0
2012-06-06 11:20:00,8.25,8.26,8.24,8.24,485000.0,8.25,8.26,8.24,8.24,485000.0
2012-06-06 11:25:00,8.25,8.25,8.24,8.25,240000.0,8.25,8.25,8.24,8.25,240000.0
2012-06-06 11:30:00,8.24,8.25,8.23,8.24,565000.0,8.24,8.25,8.23,8.24,565000.0
2012-06-06 11:35:00,8.24,8.24,8.23,8.23,160000.0,8.24,8.24,8.23,8.23,160000.0
2012-06-06 11:40:00,8.23,8.24,8.23,8.24,175000.0,8.23,8.24,8.23,8.24,175000.0
2012-06-06 11:45:00,8.23,8.24,8.23,8.24,85000.0,8.23,8.24,8.23,8.24,85000.0
2012-06-06 11:50:00,8.24,8.24,8.24,8.24,190000.0,8.24,8.24,8.24,8.24,190000.0
2012-06-06 11:55:00,8.23,8.24,8.23,8.24,130000.0,8.23,8.24,8.23,8.24,130000.0
2012-06-06 12:00:00,8.24,8.24,8.24,8.24,125000.0,8.24,8.24,8.24,8.24,125000.0
2012-06-06 12:05:00,8.24,8.25,8.24,8.25,205000.0,8.24,8.25,8.24,8.25,205000.0
2012-06-06 12:10:00,8.25,8.25,8.24,8.25,235000.0,8.25,8.25,8.24,8.25,235000.0
2012-06-06 12:15:00,8.25,8.25,8.22,8.22,415000.0,8.25,8.25,8.22,8.22,415000.0
2012-06-06 12:20:00,8.23,8.23,8.22,8.22,25000.0,8.23,8.23,8.22,8.22,25000.0
2012-06-06 12:25:00,8.23,8.23,8.22,8.23,45000.0,8.23,8.23,8.22,8.23,45000.0
2012-06-06 12:30:00,8.23,8.23,8.23,8.23,90000.0,8.23,8.23,8.23,8.23,90000.0
2012-06-06 12:35:00,8.24,8.24,8.23,8.23,15000.0,8.24,8.24,8.23,8.23,15000.0
2012-06-06 12:40:00,8.23,8.24,8.23,8.24,185000.0,8.23,8.24,8.23,8.24,185000.0
2012-06-06 12:45:00,8.24,8.24,8.23,8.24,145000.0,8.24,8.24,8.23,8.24,145000.0
2012-06-06 12:50:00,8.24,8.24,8.24,8.24,60000.0,8.24,8.24,8.24,8.24,60000.0
2012-06-06 12:55:00,8.24,8.25,8.24,8.25,290000.0,8.24,8.25,8.24,8.25,290000.0
2012-06-06 13:00:00,8.25,8.25,8.23,8.23,515000.0,8.25,8.25,8.23,8.23,515000.0
2012-06-06 13:05:00,8.23,8.23,8.22,8.22,120000.0,8.23,8.23,8.22,8.22,120000.0
2012-06-06 13:10:00,8.22,8.22,8.21,8.22,185000.0,8.22,8.22,8.21,8.22,185000.0
2012-06-06 13:15:00,8.22,8.23,8.22,8.23,160000.0,8.22,8.23,8.22,8.23,160000.0
2012-06-06 13:20:00,8.23,8.24,8.22,8.24,205000.0,8.23,8.24,8.22,8.24,205000.0
2012-06-06 13:25:00,8.24,8.24,8.23,8.23,160000.0,8.24,8.24,8.23,8.23,160000.0
2012-06-06 13:30:00,8.24,8.24,8.23,8.24,165000.0,8.24,8.24,8.23,8.24,165000.0
2012-06-06 13:35:00,8.24,8.24,8.23,8.24,300000.0,8.24,8.24,8.23,8.24,300000.0
2012-06-06 13:40:00,8.23,8.24,8.23,8.24,240000.0,8.23,8.24,8.23,8.24,240000.0
2012-06-06 13:45:00,8.24,8.24,8.23,8.24,420000.0,8.24,8.24,8.23,8.24,420000.0
2012-06-06 13:50:00,8.24,8.24,8.23,8.24,90000.0,8.24,8.24,8.23,8.24,90000.0
2012-06-06 13:55:00,8.24,8.24,8.24,8.24,95000.0,8.24,8.24,8.24,8.24,95000.0
2012-06-06 14:00:00,8.24,8.25,8.21,8.23,595000.0,8.24,8.25,8.21,8.23,595000.0
2012-06-06 14:05:00,8.23,8.23,8.22,8.23,85000.0,8.23,8.23,8.22,8.23,85000.0
2012-06-06 14:10:00,8.22,8.22,8.19,8.19,535000.0,8.22,8.22,8.19,8.19,535000.0
2012-06-06 14:15:00,8.19,8.2,8.19,8.19,300000.0,8.19,8.2,8.19,8.19,300000.0
2012-06-06 14:20:00,8.2,8.2,8.19,8.2,340000.0,8.2,8.2,8.19,8.2,340000.0
2012-06-06 14:25:00,8.2,8.22,8.2,8.22,170000.0,8.2,8.22,8.2,8.22,170000.0
2012-06-06 14:30:00,8.21,8.22,8.21,8.22,180000.0,8.21,8.22,8.21,8.22,180000.0
2012-06-06 14:35:00,8.22,8.22,8.21,8.22,315000.0,8.22,8.22,8.21,8.22,315000.0
2012-06-06 14:40:00,8.21,8.23,8.21,8.23,75000.0,8.21,8.23,8.21,8.23,75000.0
2012-06-06 14:45:00,8.23,8.24,8.23,8.23,200000.0,8.23,8.24,8.23,8.23,200000.0
2012-06-06 14:50:00,8.23,8.23,8.21,8.21,270000.0,8.23,8.23,8.21,8.21,270000.0
2012-06-06 14:55:00,8.22,8.22,8.21,8.22,115000.0,8.22,8.22,8.21,8.22,115000.0
2012-06-06 15:00:00,8.21,8.22,8.21,8.22,95000.0,8.21,8.22,8.21,8.22,95000.0
2012-06-06 15:05:00,8.22,8.22,8.21,8.22,125000.0,8.22,8.22,8.21,8.22,125000.0
2012-06-06 15:10:00,8.22,8.23,8.21,8.21,155000.0,8.22,8.23,8.21,8.21,155000.0
2012-06-06 15:15:00,8.21,8.21,8.21,8.21,220000.0,8.21,8.21,8.21,8.21,220000.0
2012-06-06 15:20:00,8.21,8.22,8.2,8.21,230000.0,8.21,8.22,8.2,8.21,230000.0
2012-06-06 15:25:00,8.21,8.22,8.21,8.21,145000.0,8.21,8.22,8.21,8.21,145000.0
2012-06-06 15:30:00,8.21,8.21,8.2,8.2,565000.0,8.21,8.21,8.2,8.2,565000.0
2012-06-06 15:35:00,8.2,8.21,8.19,8.19,510000.0,8.2,8.21,8.19,8.19,510000.0
2012-06-06 15:40:00,8.19,8.21,8.19,8.2,570000.0,8.19,8.21,8.19,8.2,570000.0
2012-06-06 15:45:00,8.2,8.22,8.19,8.19,565000.0,8.2,8.22,8.19,8.19,565000.0
2012-06-06 15:50:00,8.19,8.22,8.19,8.22,320000.0,8.19,8.22,8.19,8.22,320000.0
2012-06-06 15:55:00,8.22,8.23,8.2,8.22,1035000.0,8.22,8.23,8.2,8.22,1035000.0
2012-06-07 09:30:00,8.3,8.3,8.28,8.28,460000.0,8.3,8.3,8.28,8.28,460000.0
2012-06-07 09:35:00,8.28,8.28,8.23,8.25,290000.0,8.28,8.28,8.23,8.25,290000.0
2012-06-07 09:40:00,8.25,8.25,8.21,8.21,625000.0,8.25,8.25,8.21,8.21,625000.0
2012-06-07 09:45:00,8.21,8.23,8.21,8.22,560000.0,8.21,8.23,8.21,8.22,560000.0
2012-06-07 09:50:00,8.23,8.23,8.2,8.21,500000.0,8.23,8.23,8.2,8.21,500000.0
2012-06-07 09:55:00,8.2,8.21,8.17,8.17,485000.0,8.2,8.21,8.17,8.17,485000.0
2012-06-07 10:00:00,8.17,8.18,8.14,8.18,565000.0,8.17,8.18,8.14,8.18,565000.0
2012-06-07 10:05:00,8.17,8.19,8.17,8.17,310000.0,8.17,8.19,8.17,8.17,310000.0
2012-06-07 10:10:00,8.17,8.17,8.15,8.16,415000.0,8.17,8.17,8.15,8.16,415000.0
2012-06-07 10:15:00,8.16,8.16,8.14,8.16,490000.0,8.16,8.16,8.14,8.16,490000.0
2012-06-07 10:20:00,8.15,8.16,8.15,8.16,545000.0,8.15,8.16,8.15,8.16,545000.0
2012-06-07 10:25:00,8.16,8.19,8.15,8.18,390000.0,8.16,8.19,8.15,8.18,390000.0
2012-06-07 10:30:00,8.17,8.18,8.16,8.17,290000.0,8.17,8.18,8.16,8.17,290000.0
2012-06-07 10:35:00,8.17,8.18,8.16,8.17,135000.0,8.17,8.18,8.16,8.17,135000.0
2012-06-07 10:40:00,8.16,8.17,8.16,8.16,595000.0,8.16,8.17,8.16,8.16,595000.0
2012-06-07 10:45:00,8.16,8.17,8.15,8.16,225000.0,8.16,8.17,8.15,8.16,225000.0
2012-06-07 10:50:00,8.16,8.19,8.15,8.18,415000.0,8.16,8.19,8.15,8.18,415000.0
2012-06-07 10:55:00,8.18,8.19,8.17,8.18,85000.0,8.18,8.19,8.17,8.18,85000.0
2012-06-07 11:00:00,8.18,8.19,8.18,8.18,165000.0,8.18,8.19,8.18,8.18,165000.0
2012-06-07 11:05:00,8.18,8.18,8.17,8.17,200000.0,8.18,8.18,8.17,8.17,200000.0
2012-06-07 11:10:00,8.17,8.18,8.14,8.14,265000.0,8.17,8.18,8.14,8.14,265000.0
2012-06-07 11:15:00,8.14,8.16,8.14,8.16,100000.0,8.14,8.16,8.14,8.16,100000.0
2012-06-07 11:20:00,8.15,8.16,8.15,8.15,170000.0,8.15,8.16,8.15,8.15,170000.0
2012-06-07 11:25:00,8.15,8.16,8.12,8.13,780000.0,8.15,8.16,8.12,8.13,780000.0
2012-06-07 11:30:00,8.12,8.12,8.11,8.12,280000.0,8.12,8.12,8.11,8.12,280000.0
2012-06-07 11:35:00,8.12,8.13,8.11,8.11,410000.0,8.12,8.13,8.11,8.11,410000.0
2012-06-07 11:40:00,8.12,8.13,8.12,8.13,230000.0,8.12,8.13,8.12,8.13,230000.0
2012-06-07 11:45:00,8.12,8.13,8.11,8.12,575000.0,8.12,8.13,8.11,8.12,575000.0
2012-06-07 11:50:00,8.12,8.13,8.12,8.12,195000.0,8.12,8.13,8.12,8.12,195000.0
2012-06-07 11:55:00,8.12,8.12,8.1,8.11,285000.0,8.12,8.12,8.1,8.11,285000.0
2012-06-07 12:00:00,8.1,8.11,8.08,8.1,585000.0,8.1,8.11,8.08,8.1,585000.0
2012-06-07 12:05:00,8.09,8.09,8.08,8.09,385000.0,8.09,8.09,8.08,8.09,385000.0
2012-06-07 12:10:00,8.09,8.09,8.08,8.09,160000.0,8.09,8.09,8.08,8.09,160000.0
2012-06-07 12:15:00,8.1,8.13,8.1,8.12,265000.0,8.1,8.13,8.1,8.12,265000.0
2012-06-07 12:20:00,8.12,8.13,8.1,8.1,380000.0,8.12,8.13,8.1,8.1,380000.0
2012-06-07 12:25:00,8.11,8.13,8.1,8.13,90000.0,8.11,8.13,8.1,8.13,90000.0
2012-06-07 12:30:00,8.12,8.13,8.11,8.12,335000.0,8.12,8.13,8.11,8.12,335000.0
2012-06-07 12:35:00,8.12,8.12,8.11,8.11,170000.0,8.12,8.12,8.11,8.11,170000.0
2012-06-07 12:40:00,8.11,8.12,8.1,8.11,230000.0,8.11,8.12,8.1,8.11,230000.0
2012-06-07 12:45:00,8.1,8.13,8.1,8.12,245000.0,8.1,8.13,8.1,8.12,245000.0
2012-06-07 12:50:00,8.12,8.12,8.12,8.12,130000.0,8.12,8.12,8.12,8.12,130000.0
2012-06-07 12:55:00,8.12,8.12,8.1,8.12,120000.0,8.12,8.12,8.1,8.12,120000.0
2012-06-07 13:00:00,8.11,8.14,8.11,8.14,100000.0,8.11,8.14,8.11,8.14,100000.0
2012-06-07 13:05:00,8.14,8.14,8.13,8.13,120000.0,8.14,8.14,8.13,8.13,120000.0
2012-06-07 13:10:00,8.13,8.14,8.13,8.14,180000.0,8.13,8.14,8.13,8.14,180000.0
2012-06-07 13:15:00,8.14,8.15,8.13,8.13,95000.0,8.14,8.15,8.13,8.13,95000.0
2012-06-07 13:20:00,8.13,8.16,8.13,8.16,100000.0,8.13,8.16,8.13,8.16,100000.0
2012-06-07 13:25:00,8.16,8.17,8.16,8.17,380000.0,8.16,8.17,8.16,8.17,380000.0
2012-06-07 13:30:00,8.17,8.17,8.15,8.15,410000.0,8.17,8.17,8.15,8.15,410000.0
2012-06-07 13:35:00,8.15,8.15,8.13,8.14,115000.0,8.15,8.15,8.13,8.14,115000.0
2012-06-07 13:40:00,8.14,8.15,8.14,8.15,60000.0,8.14,8.15,8.14,8.15,60000.0
2012-06-07 13:45:00,8.15,8.16,8.15,8.16,50000.0,8.15,8.16,8.15,8.16,50000.0
2012-06-07 13:50:00,8.16,8.16,8.13,8.13,265000.0,8.16,8.16,8.13,8.13,265000.0
2012-06-07 13:55:00,8.13,8.13,8.13,8.13,80000.0,8.13,8.13,8.13,8.13,80000.0
2012-06-07 14:00:00,8.13,8.14,8.13,8.14,125000.0,8.13,8.14,8.13,8.14,125000.0
2012-06-07 14:05:00,8.13,8.13,8.12,8.12,90000.0,8.13,8.13,8.12,8.12,90000.0
2012-06-07 14:10:00,8.12,8.12,8.12,8.12,75000.0,8.12,8.12,8.12,8.12,75000.0
2012-06-07 14:15:00,8.12,8.14,8.12,8.13,210000.0,8.12,8.14,8.12,8.13,210000.0
2012-06-07 14:20:00,8.13,8.15,8.13,8.15,90000.0,8.13,8.15,8.13,8.15,90000.0
2012-06-07 14:25:00,8.15,8.15,8.14,8.14,55000.0,8.15,8.15,8.14,8.14,55000.0
2012-06-07 14:30:00,8.14,8.14,8.13,8.13,110000.0,8.14,8.14,8.13,8.13,110000.0
2012-06-07 14:35:00,8.14,8.15,8.14,8.14,185000.0,8.14,8.15,8.14,8.14,185000.0
2012-06-07 14:40:00,8.14,8.15,8.13,8.15,275000.0,8.14,8.15,8.13,8.15,275000.0
2012-06-07 14:45:00,8.14,8.15,8.14,8.15,500000.0,8.14,8.15,8.14,8.15,500000.0
2012-06-07 14:50:00,8.15,8.15,8.14,8.14,210000.0,8.15,8.15,8.14,8.14,210000.0
2012-06-07 14:55:00,8.14,8.15,8.14,8.14,240000.0,8.14,8.15,8.14,8.14,240000.0
2012-06-07 15:00:00,8.14,8.14,8.13,8.13,270000.0,8.14,8.14,8.13,8.13,270000.0
2012-06-07 15:05:00,8.13,8.14,8.13,8.14,145000.0,8.13,8.14,8.13,8.14,145000.0
2012-06-07 15:10:00,8.13,8.14,8.13,8.13,65000.0,8.13,8.14,8.13,8.13,65000.0
2012-06-07 15:15:00,8.13,8.13,8.11,8.12,315000.0,8.13,8.13,8.11,8.12,315000.0
2012-06-07 15:20:00,8.11,8.12,8.09,8.12,225000.0,8.11,8.12,8.09,8.12,225000.0
2012-06-07 15:25:00,8.11,8.12,8.1,8.11,220000.0,8.11,8.12,8.1,8.11,220000.0
2012-06-07 15:30:00,8.11,8.12,8.09,8.1,430000.0,8.11,8.12,8.09,8.1,430000.0
2012-06-07 15:35:00,8.1,8.1,8.07,8.08,405000.0,8.1,8.1,8.07,8.08,405000.0
2012-06-07 15:40:00,8.09,8.11,8.08,8.09,425000.0,8.09,8.11,8.08,8.09,425000.0
2012-06-07 15:45:00,8.09,8.1,8.08,8.09,510000.0,8.09,8.1,8.08,8.09,510000.0
2012-06-07 15:50:00,8.08,8.08,8.07,8.08,550000.0,8.08,8.08,8.07,8.08,550000.0
2012-06-07 15:55:00,8.08,8.09,8.07,8.08,1130000.0,8.08,8.09,8.07,8.08,1130000.0
2012-06-08 09:30:00,8.03,8.04,8.02,8.03,530000.0,8.03,8.04,8.02,8.03,530000.0
2012-06-08 09:35:00,8.03,8.03,8.01,8.02,615000.0,8.03,8.03,8.01,8.02,615000.0
2012-06-08 09:40:00,8.01,8.01,7.99,8.0,670000.0,8.01,8.01,7.99,8.0,670000.0
2012-06-08 09:45:00,8.0,8.04,7.99,8.03,310000.0,8.0,8.04,7.99,8.03,310000.0
2012-06-08 09:50:00,8.02,8.02,8.01,8.02,800000.0,8.02,8.02,8.01,8.02,800000.0
2012-06-08 09:55:00,8.02,8.08,8.02,8.07,850000.0,8.02,8.08,8.02,8.07,850000.0
2012-06-08 10:00:00,8.05,8.08,8.05,8.06,345000.0,8.05,8.08,8.05,8.06,345000.0
2012-06-08 10:05:00,8.06,8.08,8.06,8.06,160000.0,8.06,8.08,8.06,8.06,160000.0
2012-06-08 10:10:00,8.07,8.07,8.03,8.04,655000.0,8.07,8.07,8.03,8.04,655000.0
2012-06-08 10:15:00,8.05,8.05,8.04,8.05,95000.0,8.05,8.05,8.04,8.05,95000.0
2012-06-08 10:20:00,8.04,8.05,8.03,8.05,255000.0,8.04,8.05,8.03,8.05,255000.0
2012-06-08 10:25:00,8.05,8.07,8.05,8.07,140000.0,8.05,8.07,8.05,8.07,140000.0
2012-06-08 10:30:00,8.07,8.11,8.07,8.11,675000.0,8.07,8.11,8.07,8.11,675000.0
2012-06-08 10:35:00,8.11,8.13,8.1,8.1,825000.0,8.11,8.13,8.1,8.1,825000.0
2012-06-08 10:40:00,8.1,8.11,8.09,8.11,260000.0,8.1,8.11,8.09,8.11,260000.0
2012-06-08 10:45:00,8.11,8.12,8.1,8.11,145000.0,8.11,8.12,8.1,8.11,145000.0
2012-06-08 10:50:00,8.11,8.11,8.09,8.1,615000.0,8.11,8.11,8.09,8.1,615000.0
2012-06-08 10:55:00,8.1,8.11,8.1,8.1,175000.0,8.1,8.11,8.1,8.1,175000.0
2012-06-08 11:00:00,8.11,8.11,8.09,8.09,265000.0,8.11,8.11,8.09,8.09,265000.0
2012-06-08 11:05:00,8.09,8.09,8.07,8.07,145000.0,8.09,8.09,8.07,8.07,145000.0
2012-06-08 11:10:00,8.08,8.08,8.07,8.07,190000.0,8.08,8.08,8.07,8.07,190000.0
2012-06-08 11:15:00,8.07,8.08,8.07,8.07,165000.0,8.07,8.08,8.07,8.07,165000.0
2012-06-08 11:20:00,8.07,8.09,8.07,8.09,100000.0,8.07,8.09,8.07,8.09,100000.0
2012-06-08 11:25:00,8.09,8.09,8.08,8.09,90000.0,8.09,8.09,8.08,8.09,90000.0
2012-06-08 11:30:00,8.09,8.1,8.09,8.09,300000.0,8.09,8.1,8.09,8.09,300000.0
2012-06-08 11:35:00,8.09,8.09,8.08,8.09,205000.0,8.09,8.09,8.08,8.09,205000.0
2012-06-08 11:40:00,8.09,8.09,8.09,8.09,75000.0,8.09,8.09,8.09,8.09,75000.0
2012-06-08 11:45:00,8.09,8.09,8.09,8.09,130000.0,8.09,8.09,8.09,8.09,130000.0
2012-06-08 11:50:00,8.1,8.1,8.09,8.09,210000.0,8.1,8.1,8.09,8.09,210000.0
2012-06-08 11:55:00,8.09,8.09,8.07,8.08,135000.0,8.09,8.09,8.07,8.08,135000.0
2012-06-08 12:00:00,8.07,8.08,8.07,8.07,1310000.0,8.07,8.08,8.07,8.07,1310000.0
2012-06-08 12:05:00,8.08,8.08,8.07,8.07,365000.0,8.08,8.08,8.07,8.07,365000.0
2012-06-08 12:10:00,8.08,8.09,8.07,8.08,90000.0,8.08,8.09,8.07,8.08,90000.0
2012-06-08 12:15:00,8.08,8.09,8.08,8.08,235000.0,8.08,8.09,8.08,8.08,235000.0
2012-06-08 12:20:00,8.08,8.1,8.08,8.08,890000.0,8.08,8.1,8.08,8.08,890000.0
2012-06-08 12:25:00,8.08,8.09,8.07,8.07,265000.0,8.08,8.09,8.07,8.07,265000.0
2012-06-08 12:30:00,8.08,8.09,8.07,8.09,710000.0,8.08,8.09,8.07,8.09,710000.0
2012-06-08 12:35:00,8.09,8.1,8.09,8.09,245000.0,8.09,8.1,8.09,8.09,245000.0
2012-06-08 12:40:00,8.09,8.1,8.09,8.09,110000.0,8.09,8.1,8.09,8.09,110000.0
2012-06-08 12:45:00,8.09,8.09,8.09,8.09,210000.0,8.09,8.09,8.09,8.09,210000.0
2012-06-08 12:50:00,8.09,8.09,8.08,8.08,240000.0,8.09,8.09,8.08,8.08,240000.0
2012-06-08 12:55:00,8.09,8.09,8.08,8.09,220000.0,8.09,8.09,8.08,8.09,220000.0
2012-06-08 13:00:00,8.09,8.1,8.09,8.09,190000.0,8.09,8.1,8.09,8.09,190000.0
2012-06-08 13:05:00,8.1,8.1,8.09,8.1,370000.0,8.1,8.1,8.09,8.1,370000.0
2012-06-08 13:10:00,8.1,8.11,8.1,8.11,585000.0,8.1,8.11,8.1,8.11,585000.0
2012-06-08 13:15:00,8.1,8.11,8.1,8.1,270000.0,8.1,8.11,8.1,8.1,270000.0
2012-06-08 13:20:00,8.11,8.11,8.1,8.11,160000.0,8.11,8.11,8.1,8.11,160000.0
2012-06-08 13:25:00,8.11,8.11,8.09,8.1,100000.0,8.11,8.11,8.09,8.1,100000.0
2012-06-08 13:30:00,8.11,8.11,8.11,8.11,100000.0,8.11,8.11,8.11,8.11,100000.0
2012-06-08 13:35:00,8.11,8.12,8.11,8.11,190000.0,8.11,8.12,8.11,8.11,190000.0
2012-06-08 13:40:00,8.11,8.12,8.11,8.11,120000.0,8.11,8.12,8.11,8.11,120000.0
2012-06-08 13:45:00,8.12,8.12,8.11,8.11,140000.0,8.12,8.12,8.11,8.11,140000.0
2012-06-08 13:50:00,8.12,8.12,8.11,8.12,85000.0,8.12,8.12,8.11,8.12,85000.0
2012-06-08 13:55:00,8.12,8.12,8.11,8.11,95000.0,8.12,8.12,8.11,8.11,95000.0
2012-06-08 14:00:00,8.12,8.12,8.11,8.11,75000.0,8.12,8.12,8.11,8.11,75000.0
2012-06-08 14:05:00,8.11,8.11,8.1,8.11,140000.0,8.11,8.11,8.1,8.11,140000.0
2012-06-08 14:10:00,8.11,8.11,8.11,8.11,145000.0,8.11,8.11,8.11,8.11,145000.0
2012-06-08 14:15:00,8.11,8.11,8.1,8.1,145000.0,8.11,8.11,8.1,8.1,145000.0
2012-06-08 14:20:00,8.1,8.1,8.1,8.1,115000.0,8.1,8.1,8.1,8.1,115000.0
2012-06-08 14:25:00,8.11,8.11,8.1,8.1,255000.0,8.11,8.11,8.1,8.1,255000.0
2012-06-08 14:30:00,8.1,8.11,8.1,8.1,170000.0,8.1,8.11,8.1,8.1,170000.0
2012-06-08 14:35:00,8.1,8.11,8.1,8.1,195000.0,8.1,8.11,8.1,8.1,195000.0
2012-06-08 14:40:00,8.1,8.11,8.1,8.1,145000.0,8.1,8.11,8.1,8.1,145000.0
2012-06-08 14:45:00,8.1,8.1,8.1,8.1,85000.0,8.1,8.1,8.1,8.1,85000.0
2012-06-08 14:50:00,8.11,8.12,8.11,8.12,200000.0,8.11,8.12,8.11,8.12,200000.0
2012-06-08 14:55:00,8.12,8.12,8.11,8.11,165000.0,8.12,8.12,8.11,8.11,165000.0
2012-06-08 15:00:00,8.11,8.12,8.11,8.11,255000.0,8.11,8.12,8.11,8.11,255000.0
2012-06-08 15:05:00,8.11,8.12,8.11,8.11,220000.0,8.11,8.12,8.11,8.11,220000.0
2012-06-08 15:10:00,8.11,8.13,8.11,8.12,205000.0,8.11,8.13,8.11,8.12,205000.0
2012-06-08 15:15:00,8.12,8.12,8.12,8.12,115000.0,8.12,8.12,8.12,8.12,115000.0
2012-06-08 15:20:00,8.12,8.12,8.11,8.11,215000.0,8.12,8.12,8.11,8.11,215000.0
2012-06-08 15:25:00,8.11,8.12,8.11,8.11,160000.0,8.11,8.12,8.11,8.11,160000.0
2012-06-08 15:30:00,8.11,8.11,8.1,8.1,295000.0,8.11,8.11,8.1,8.1,295000.0
2012-06-08 15:35:00,8.1,8.12,8.09,8.12,515000.0,8.1,8.12,8.09,8.12,515000.0
2012-06-08 15:40:00,8.12,8.14,8.12,8.14,400000.0,8.12,8.14,8.12,8.14,400000.0
2012-06-08 15:45:00,8.14,8.16,8.14,8.16,975000.0,8.14,8.16,8.14,8.16,975000.0
2012-06-08 15:50:00,8.15,8.16,8.14,8.16,970000.0,8.15,8.16,8.14,8.16,970000.0
2012-06-08 15:55:00,8.16,8.16,8.14,8.15,885000.0,8.16,8.16,8.14,8.15,885000.0
2012-06-11 09:30:00,8.21,8.22,8.16,8.16,830000.0,8.21,8.22,8.16,8.16,830000.0
2012-06-11 09:35:00,8.17,8.22,8.16,8.19,850000.0,8.17,8.22,8.16,8.19,850000.0
2012-06-11 09:40:00,8.19,8.19,8.15,8.15,490000.0,8.19,8.19,8.15,8.15,490000.0
2012-06-11 09:45:00,8.15,8.17,8.14,8.17,150000.0,8.15,8.17,8.14,8.17,150000.0
2012-06-11 09:50:00,8.16,8.16,8.1,8.12,670000.0,8.16,8.16,8.1,8.12,670000.0
2012-06-11 09:55:00,8.12,8.12,8.06,8.09,655000.0,8.12,8.12,8.06,8.09,655000.0
2012-06-11 10:00:00,8.07,8.1,8.04,8.06,1200000.0,8.07,8.1,8.04,8.06,1200000.0
2012-06-11 10:05:00,8.07,8.09,8.04,8.04,740000.0,8.07,8.09,8.04,8.04,740000.0
2012-06-11 10:10:00,8.05,8.06,8.03,8.05,535000.0,8.05,8.06,8.03,8.05,535000.0
2012-06-11 10:15:00,8.05,8.05,8.03,8.03,305000.0,8.05,8.05,8.03,8.03,305000.0
2012-06-11 10:20:00,8.03,8.04,8.02,8.02,400000.0,8.03,8.04,8.02,8.02,400000.0
2012-06-11 10:25:00,8.02,8.04,8.02,8.04,375000.0,8.02,8.04,8.02,8.04,375000.0
2012-06-11 10:30:00,8.03,8.05,8.02,8.05,275000.0,8.03,8.05,8.02,8.05,275000.0
2012-06-11 10:35:00,8.05,8.09,8.05,8.09,320000.0,8.05,8.09,8.05,8.09,320000.0
2012-06-11 10:40:00,8.09,8.09,8.05,8.06,250000.0,8.09,8.09,8.05,8.06,250000.0
2012-06-11 10:45:00,8.05,8.06,8.05,8.06,90000.0,8.05,8.06,8.05,8.06,90000.0
2012-06-11 10:50:00,8.06,8.06,8.03,8.04,140000.0,8.06,8.06,8.03,8.04,140000.0
2012-06-11 10:55:00,8.04,8.04,8.02,8.04,375000.0,8.04,8.04,8.02,8.04,375000.0
2012-06-11 11:00:00,8.04,8.04,8.02,8.04,310000.0,8.04,8.04,8.02,8.04,310000.0
2012-06-11 11:05:00,8.04,8.06,8.04,8.06,110000.0,8.04,8.06,8.04,8.06,110000.0
2012-06-11 11:10:00,8.07,8.07,8.05,8.05,205000.0,8.07,8.07,8.05,8.05,205000.0
2012-06-11 11:15:00,8.05,8.07,8.05,8.05,125000.0,8.05,8.07,8.05,8.05,125000.0
2012-06-11 11:20:00,8.04,8.07,8.04,8.07,140000.0,8.04,8.07,8.04,8.07,140000.0
2012-06-11 11:25:00,8.06,8.07,8.06,8.06,150000.0,8.06,8.07,8.06,8.06,150000.0
2012-06-11 11:30:00,8.06,8.07,8.05,8.07,125000.0,8.06,8.07,8.05,8.07,125000.0
2012-06-11 11:35:00,8.07,8.09,8.07,8.08,420000.0,8.07,8.09,8.07,8.08,420000.0
2012-06-11 11:40:00,8.09,8.09,8.07,8.08,140000.0,8.09,8.09,8.07,8.08,140000.0
2012-06-11 11:45:00,8.07,8.09,8.07,8.09,75000.0,8.07,8.09,8.07,8.09,75000.0
2012-06-11 11:50:00,8.09,8.09,8.06,8.07,155000.0,8.09,8.09,8.06,8.07,155000.0
2012-06-11 11:55:00,8.07,8.09,8.06,8.08,180000.0,8.07,8.09,8.06,8.08,180000.0
2012-06-11 12:00:00,8.07,8.08,8.07,8.07,50000.0,8.07,8.08,8.07,8.07,50000.0
2012-06-11 12:05:00,8.08,8.09,8.08,8.08,90000.0,8.08,8.09,8.08,8.08,90000.0
2012-06-11 12:10:00,8.08,8.09,8.07,8.07,645000.0,8.08,8.09,8.07,8.07,645000.0
2012-06-11 12:15:00,8.07,8.07,8.07,8.07,35000.0,8.07,8.07,8.07,8.07,35000.0
2012-06-11 12:20:00,8.07,8.08,8.07,8.08,80000.0,8.07,8.08,8.07,8.08,80000.0
2012-06-11 12:25:00,8.08,8.08,8.07,8.07,90000.0,8.08,8.08,8.07,8.07,90000.0
2012-06-11 12:30:00,8.07,8.07,8.05,8.05,165000.0,8.07,8.07,8.05,8.05,165000.0
2012-06-11 12:35:00,8.06,8.08,8.06,8.08,105000.0,8.06,8.08,8.06,8.08,105000.0
2012-06-11 12:40:00,8.08,8.08,8.06,8.07,190000.0,8.08,8.08,8.06,8.07,190000.0
2012-06-11 12:45:00,8.07,8.08,8.07,8.07,40000.0,8.07,8.08,8.07,8.07,40000.0
2012-06-11 12:50:00,8.07,8.07,8.06,8.06,110000.0,8.07,8.07,8.06,8.06,110000.0
2012-06-11 12:55:00,8.06,8.06,8.05,8.05,65000.0,8.06,8.06,8.05,8.05,65000.0
2012-06-11 13:00:00,8.06,8.07,8.06,8.06,245000.0,8.06,8.07,8.06,8.06,245000.0
2012-06-11 13:05:00,8.07,8.07,8.06,8.07,95000.0,8.07,8.07,8.06,8.07,95000.0
2012-06-11 13:10:00,8.07,8.08,8.07,8.07,425000.0,8.07,8.08,8.07,8.07,425000.0
2012-06-11 13:15:00,8.07,8.08,8.06,8.07,360000.0,8.07,8.08,8.06,8.07,360000.0
2012-06-11 13:20:00,8.07,8.07,8.06,8.06,80000.0,8.07,8.07,8.06,8.06,80000.0
2012-06-11 13:25:00,8.06,8.07,8.06,8.06,75000.0,8.06,8.07,8.06,8.06,75000.0
2012-06-11 13:30:00,8.06,8.06,8.04,8.04,330000.0,8.06,8.06,8.04,8.04,330000.0
2012-06-11 13:35:00,8.05,8.06,8.04,8.04,190000.0,8.05,8.06,8.04,8.04,190000.0
2012-06-11 13:40:00,8.04,8.04,8.03,8.03,150000.0,8.04,8.04,8.03,8.03,150000.0
2012-06-11 13:45:00,8.03,8.04,8.03,8.03,105000.0,8.03,8.04,8.03,8.03,105000.0
2012-06-11 13:50:00,8.03,8.05,8.03,8.04,130000.0,8.03,8.05,8.03,8.04,130000.0
2012-06-11 13:55:00,8.04,8.04,8.03,8.03,360000.0,8.04,8.04,8.03,8.03,360000.0
2012-06-11 14:00:00,8.03,8.03,8.01,8.02,350000.0,8.03,8.03,8.01,8.02,350000.0
2012-06-11 14:05:00,8.02,8.02,8.01,8.02,110000.0,8.02,8.02,8.01,8.02,110000.0
2012-06-11 14:10:00,8.02,8.02,8.01,8.02,75000.0,8.02,8.02,8.01,8.02,75000.0
2012-06-11 14:15:00,8.02,8.02,8.01,8.01,250000.0,8.02,8.02,8.01,8.01,250000.0
2012-06-11 14:20:00,8.01,8.02,8.01,8.02,75000.0,8.01,8.02,8.01,8.02,75000.0
2012-06-11 14:25:00,8.03,8.04,8.02,8.02,120000.0,8.03,8.04,8.02,8.02,120000.0
2012-06-11 14:30:00,8.03,8.03,8.02,8.03,55000.0,8.03,8.03,8.02,8.03,55000.0
2012-06-11 14:35:00,8.03,8.04,8.01,8.02,325000.0,8.03,8.04,8.01,8.02,325000.0
2012-06-11 14:40:00,8.01,8.03,8.01,8.02,50000.0,8.01,8.03,8.01,8.02,50000.0
2012-06-11 14:45:00,8.02,8.02,8.01,8.01,30000.0,8.02,8.02,8.01,8.01,30000.0
2012-06-11 14:50:00,8.01,8.03,8.01,8.02,245000.0,8.01,8.03,8.01,8.02,245000.0
2012-06-11 14:55:00,8.02,8.03,8.01,8.02,55000.0,8.02,8.03,8.01,8.02,55000.0
2012-06-11 15:00:00,8.03,8.03,8.02,8.02,165000.0,8.03,8.03,8.02,8.02,165000.0
2012-06-11 15:05:00,8.02,8.02,8.02,8.02,105000.0,8.02,8.02,8.02,8.02,105000.0
2012-06-11 15:10:00,8.02,8.02,8.01,8.02,480000.0,8.02,8.02,8.01,8.02,480000.0
2012-06-11 15:15:00,8.01,8.02,8.0,8.0,440000.0,8.01,8.02,8.0,8.0,440000.0
2012-06-11 15:20:00,8.0,8.0,7.99,8.0,205000.0,8.0,8.0,7.99,8.0,205000.0
2012-06-11 15:25:00,8.0,8.0,7.98,8.0,445000.0,8.0,8.0,7.98,8.0,445000.0
2012-06-11 15:30:00,7.99,8.01,7.99,7.99,335000.0,7.99,8.01,7.99,7.99,335000.0
2012-06-11 15:35:00,7.99,8.01,7.99,8.0,275000.0,7.99,8.01,7.99,8.0,275000.0
2012-06-11 15:40:00,7.99,8.01,7.99,8.0,495000.0,7.99,8.01,7.99,8.0,495000.0
2012-06-11 15:45:00,8.0,8.0,7.98,7.99,620000.0,8.0,8.0,7.98,7.99,620000.0
2012-06-11 15:50:00,7.98,7.99,7.97,7.97,795000.0,7.98,7.99,7.97,7.97,795000.0
2012-06-11 15:55:00,7.97,7.98,7.97,7.97,745000.0,7.97,7.98,7.97,7.97,745000.0
2012-06-12 09:30:00,7.99,8.05,7.99,8.05,275000.0,7.99,8.05,7.99,8.05,275000.0
2012-06-12 09:35:00,8.05,8.05,8.02,8.03,390000.0,8.05,8.05,8.02,8.03,390000.0
2012-06-12 09:40:00,8.02,8.03,7.97,8.0,625000.0,8.02,8.03,7.97,8.0,625000.0
2012-06-12 09:45:00,7.99,8.0,7.97,7.99,380000.0,7.99,8.0,7.97,7.99,380000.0
2012-06-12 09:50:00,8.0,8.01,7.97,7.97,550000.0,8.0,8.01,7.97,7.97,550000.0
2012-06-12 09:55:00,7.97,7.99,7.97,7.99,185000.0,7.97,7.99,7.97,7.99,185000.0
2012-06-12 10:00:00,7.98,8.01,7.97,7.99,360000.0,7.98,8.01,7.97,7.99,360000.0
2012-06-12 10:05:00,7.98,7.99,7.91,7.92,875000.0,7.98,7.99,7.91,7.92,875000.0
2012-06-12 10:10:00,7.93,7.95,7.92,7.93,365000.0,7.93,7.95,7.92,7.93,365000.0
2012-06-12 10:15:00,7.94,7.96,7.93,7.94,625000.0,7.94,7.96,7.93,7.94,625000.0
2012-06-12 10:20:00,7.93,7.93,7.92,7.93,275000.0,7.93,7.93,7.92,7.93,275000.0
2012-06-12 10:25:00,7.92,7.94,7.92,7.93,385000.0,7.92,7.94,7.92,7.93,385000.0
2012-06-12 10:30:00,7.93,7.93,7.92,7.92,280000.0,7.93,7.93,7.92,7.92,280000.0
2012-06-12 10:35:00,7.93,7.93,7.92,7.92,275000.0,7.93,7.93,7.92,7.92,275000.0
2012-06-12 10:40:00,7.91,7.96,7.91,7.94,535000.0,7.91,7.96,7.91,7.94,535000.0
2012-06-12 10:45:00,7.94,7.98,7.94,7.97,350000.0,7.94,7.98,7.94,7.97,350000.0
2012-06-12 10:50:00,7.96,7.96,7.94,7.94,185000.0,7.96,7.96,7.94,7.94,185000.0
2012-06-12 10:55:00,7.95,7.96,7.94,7.94,155000.0,7.95,7.96,7.94,7.94,155000.0
2012-06-12 11:00:00,7.95,7.99,7.95,7.99,180000.0,7.95,7.99,7.95,7.99,180000.0
2012-06-12 11:05:00,7.99,8.0,7.99,8.0,380000.0,7.99,8.0,7.99,8.0,380000.0
2012-06-12 11:10:00,8.0,8.03,8.0,8.03,440000.0,8.0,8.03,8.0,8.03,440000.0
2012-06-12 11:15:00,8.03,8.03,8.01,8.03,175000.0,8.03,8.03,8.01,8.03,175000.0
2012-06-12 11:20:00,8.03,8.05,8.03,8.05,345000.0,8.03,8.05,8.03,8.05,345000.0
2012-06-12 11:25:00,8.05,8.05,8.04,8.05,185000.0,8.05,8.05,8.04,8.05,185000.0
2012-06-12 11:30:00,8.05,8.05,8.03,8.04,450000.0,8.05,8.05,8.03,8.04,450000.0
2012-06-12 11:35:00,8.03,8.03,8.02,8.03,425000.0,8.03,8.03,8.02,8.03,425000.0
2012-06-12 11:40:00,8.03,8.03,8.01,8.03,265000.0,8.03,8.03,8.01,8.03,265000.0
2012-06-12 11:45:00,8.03,8.04,8.02,8.02,800000.0,8.03,8.04,8.02,8.02,800000.0
2012-06-12 11:50:00,8.03,8.03,8.0,8.01,420000.0,8.03,8.03,8.0,8.01,420000.0
2012-06-12 11:55:00,8.01,8.01,8.0,8.01,125000.0,8.01,8.01,8.0,8.01,125000.0
2012-06-12 12:00:00,8.02,8.02,8.01,8.02,65000.0,8.02,8.02,8.01,8.02,65000.0
2012-06-12 12:05:00,8.02,8.02,7.99,7.99,185000.0,8.02,8.02,7.99,7.99,185000.0
2012-06-12 12:10:00,7.98,8.0,7.98,7.99,195000.0,7.98,8.0,7.98,7.99,195000.0
2012-06-12 12:15:00,7.99,7.99,7.99,7.99,45000.0,7.99,7.99,7.99,7.99,45000.0
2012-06-12 12:20:00,7.99,8.01,7.99,8.0,345000.0,7.99,8.01,7.99,8.0,345000.0
2012-06-12 12:25:00,8.0,8.0,7.99,7.99,35000.0,8.0,8.0,7.99,7.99,35000.0
2012-06-12 12:30:00,7.98,8.0,7.98,8.0,35000.0,7.98,8.0,7.98,8.0,35000.0
2012-06-12 12:35:00,8.0,8.0,7.97,7.98,365000.0,8.0,8.0,7.97,7.98,365000.0
2012-06-12 12:40:00,7.98,7.99,7.97,7.97,170000.0,7.98,7.99,7.97,7.97,170000.0
2012-06-12 12:45:00,7.97,7.98,7.96,7.96,165000.0,7.97,7.98,7.96,7.96,165000.0
2012-06-12 12:50:00,7.96,7.96,7.95,7.96,110000.0,7.96,7.96,7.95,7.96,110000.0
2012-06-12 12:55:00,7.96,7.96,7.95,7.95,140000.0,7.96,7.96,7.95,7.95,140000.0
2012-06-12 13:00:00,7.95,7.96,7.95,7.95,215000.0,7.95,7.96,7.95,7.95,215000.0
2012-06-12 13:05:00,7.95,7.96,7.95,7.95,115000.0,7.95,7.96,7.95,7.95,115000.0
2012-06-12 13:10:00,7.95,7.98,7.95,7.97,465000.0,7.95,7.98,7.95,7.97,465000.0
2012-06-12 13:15:00,7.97,7.97,7.96,7.97,80000.0,7.97,7.97,7.96,7.97,80000.0
2012-06-12 13:20:00,7.97,7.98,7.95,7.95,290000.0,7.97,7.98,7.95,7.95,290000.0
2012-06-12 13:25:00,7.95,7.95,7.93,7.93,80000.0,7.95,7.95,7.93,7.93,80000.0
2012-06-12 13:30:00,7.94,7.95,7.94,7.95,125000.0,7.94,7.95,7.94,7.95,125000.0
2012-06-12 13:35:00,7.96,7.98,7.96,7.97,165000.0,7.96,7.98,7.96,7.97,165000.0
2012-06-12 13:40:00,7.98,7.98,7.96,7.96,85000.0,7.98,7.98,7.96,7.96,85000.0
2012-06-12 13:45:00,7.95,7.95,7.94,7.94,125000.0,7.95,7.95,7.94,7.94,125000.0
2012-06-12 13:50:00,7.95,7.96,7.95,7.96,255000.0,7.95,7.96,7.95,7.96,255000.0
2012-06-12 13:55:00,7.96,7.96,7.94,7.94,180000.0,7.96,7.96,7.94,7.94,180000.0
2012-06-12 14:00:00,7.95,7.95,7.94,7.94,210000.0,7.95,7.95,7.94,7.94,210000.0
2012-06-12 14:05:00,7.95,7.95,7.94,7.95,105000.0,7.95,7.95,7.94,7.95,105000.0
2012-06-12 14:10:00,7.95,7.95,7.93,7.95,240000.0,7.95,7.95,7.93,7.95,240000.0
2012-06-12 14:15:00,7.95,7.96,7.95,7.95,80000.0,7.95,7.96,7.95,7.95,80000.0
2012-06-12 14:20:00,7.95,7.96,7.94,7.96,75000.0,7.95,7.96,7.94,7.96,75000.0
2012-06-12 14:25:00,7.95,7.96,7.95,7.95,135000.0,7.95,7.96,7.95,7.95,135000.0
2012-06-12 14:30:00,7.95,7.97,7.95,7.97,200000.0,7.95,7.97,7.95,7.97,200000.0
2012-06-12 14:35:00,7.97,7.98,7.97,7.98,320000.0,7.97,7.98,7.97,7.98,320000.0
2012-06-12 14:40:00,7.98,7.98,7.97,7.97,105000.0,7.98,7.98,7.97,7.97,105000.0
2012-06-12 14:45:00,7.97,7.98,7.97,7.97,120000.0,7.97,7.98,7.97,7.97,120000.0
2012-06-12 14:50:00,7.97,7.97,7.95,7.95,180000.0,7.97,7.97,7.95,7.95,180000.0
2012-06-12 14:55:00,7.95,7.97,7.95,7.97,125000.0,7.95,7.97,7.95,7.97,125000.0
2012-06-12 15:00:00,7.97,7.97,7.96,7.97,95000.0,7.97,7.97,7.96,7.97,95000.0
2012-06-12 15:05:00,7.97,7.98,7.97,7.98,95000.0,7.97,7.98,7.97,7.98,95000.0
2012-06-12 15:10:00,7.97,7.98,7.96,7.96,155000.0,7.97,7.98,7.96,7.96,155000.0
2012-06-12 15:15:00,7.96,7.97,7.95,7.96,150000.0,7.96,7.97,7.95,7.96,150000.0
2012-06-12 15:20:00,7.96,7.96,7.95,7.96,280000.0,7.96,7.96,7.95,7.96,280000.0
2012-06-12 15:25:00,7.97,7.98,7.97,7.98,155000.0,7.97,7.98,7.97,7.98,155000.0
2012-06-12 15:30:00,7.97,7.97,7.96,7.96,300000.0,7.97,7.97,7.96,7.96,300000.0
2012-06-12 15:35:00,7.96,7.99,7.96,7.98,220000.0,7.96,7.99,7.96,7.98,220000.0
2012-06-12 15:40:00,7.98,8.01,7.98,8.01,595000.0,7.98,8.01,7.98,8.01,595000.0
2012-06-12 15:45:00,8.01,8.02,7.99,7.99,545000.0,8.01,8.02,7.99,7.99,545000.0
2012-06-12 15:50:00,8.0,8.0,7.99,8.0,295000.0,8.0,8.0,7.99,8.0,295000.0
2012-06-12 15:55:00,8.0,8.01,7.99,8.0,660000.0,8.0,8.01,7.99,8.0,660000.0
2012-06-13 09:30:00,7.95,8.06,7.93,7.94,465000.0,7.95,8.06,7.93,7.94,465000.0
2012-06-13 09:35:00,7.94,7.96,7.94,7.95,235000.0,7.94,7.96,7.94,7.95,235000.0
2012-06-13 09:40:00,7.95,7.99,7.95,7.99,365000.0,7.95,7.99,7.95,7.99,365000.0
2012-06-13 09:45:00,7.97,7.98,7.96,7.97,405000.0,7.97,7.98,7.96,7.97,405000.0
2012-06-13 09:50:00,7.96,7.97,7.94,7.95,325000.0,7.96,7.97,7.94,7.95,325000.0
2012-06-13 09:55:00,7.95,7.96,7.94,7.94,450000.0,7.95,7.96,7.94,7.94,450000.0
2012-06-13 10:00:00,7.94,7.97,7.94,7.97,215000.0,7.94,7.97,7.94,7.97,215000.0
2012-06-13 10:05:00,7.96,7.96,7.94,7.96,255000.0,7.96,7.96,7.94,7.96,255000.0
2012-06-13 10:10:00,7.96,7.98,7.95,7.96,135000.0,7.96,7.98,7.95,7.96,135000.0
2012-06-13 10:15:00,7.96,7.97,7.96,7.97,160000.0,7.96,7.97,7.96,7.97,160000.0
2012-06-13 10:20:00,7.97,7.97,7.94,7.94,335000.0,7.97,7.97,7.94,7.94,335000.0
2012-06-13 10:25:00,7.95,7.96,7.94,7.95,480000.0,7.95,7.96,7.94,7.95,480000.0
2012-06-13 10:30:00,7.96,7.97,7.95,7.97,235000.0,7.96,7.97,7.95,7.97,235000.0
2012-06-13 10:35:00,7.97,7.98,7.96,7.97,375000.0,7.97,7.98,7.96,7.97,375000.0
2012-06-13 10:40:00,7.97,7.98,7.95,7.98,325000.0,7.97,7.98,7.95,7.98,325000.0
2012-06-13 10:45:00,7.98,7.98,7.97,7.97,405000.0,7.98,7.98,7.97,7.97,405000.0
2012-06-13 10:50:00,7.98,8.0,7.97,8.0,375000.0,7.98,8.0,7.97,8.0,375000.0
2012-06-13 10:55:00,8.01,8.01,7.99,8.01,285000.0,8.01,8.01,7.99,8.01,285000.0
2012-06-13 11:00:00,8.0,8.01,7.98,7.98,405000.0,8.0,8.01,7.98,7.98,405000.0
2012-06-13 11:05:00,7.98,7.99,7.98,7.99,205000.0,7.98,7.99,7.98,7.99,205000.0
2012-06-13 11:10:00,7.99,8.01,7.99,8.01,230000.0,7.99,8.01,7.99,8.01,230000.0
2012-06-13 11:15:00,8.0,8.0,7.99,8.0,370000.0,8.0,8.0,7.99,8.0,370000.0
2012-06-13 11:20:00,8.0,8.02,8.0,8.01,190000.0,8.0,8.02,8.0,8.01,190000.0
2012-06-13 11:25:00,8.01,8.02,8.01,8.01,215000.0,8.01,8.02,8.01,8.01,215000.0
2012-06-13 11:30:00,8.01,8.03,8.01,8.02,215000.0,8.01,8.03,8.01,8.02,215000.0
2012-06-13 11:35:00,8.01,8.02,7.99,7.99,135000.0,8.01,8.02,7.99,7.99,135000.0
2012-06-13 11:40:00,7.99,7.99,7.98,7.98,35000.0,7.99,7.99,7.98,7.98,35000.0
2012-06-13 11:45:00,7.98,7.99,7.98,7.98,190000.0,7.98,7.99,7.98,7.98,190000.0
2012-06-13 11:50:00,7.98,7.98,7.95,7.95,270000.0,7.98,7.98,7.95,7.95,270000.0
2012-06-13 11:55:00,7.96,7.97,7.96,7.96,125000.0,7.96,7.97,7.96,7.96,125000.0
2012-06-13 12:00:00,7.96,7.97,7.96,7.97,55000.0,7.96,7.97,7.96,7.97,55000.0
2012-06-13 12:05:00,7.96,7.96,7.94,7.96,405000.0,7.96,7.96,7.94,7.96,405000.0
2012-06-13 12:10:00,7.95,7.97,7.95,7.95,115000.0,7.95,7.97,7.95,7.95,115000.0
2012-06-13 12:15:00,7.95,7.96,7.95,7.96,70000.0,7.95,7.96,7.95,7.96,70000.0
2012-06-13 12:20:00,7.96,7.96,7.95,7.96,85000.0,7.96,7.96,7.95,7.96,85000.0
2012-06-13 12:25:00,7.96,7.96,7.94,7.94,170000.0,7.96,7.96,7.94,7.94,170000.0
2012-06-13 12:30:00,7.95,7.96,7.95,7.95,90000.0,7.95,7.96,7.95,7.95,90000.0
2012-06-13 12:35:00,7.95,7.97,7.95,7.96,140000.0,7.95,7.97,7.95,7.96,140000.0
2012-06-13 12:40:00,7.96,7.98,7.96,7.97,140000.0,7.96,7.98,7.96,7.97,140000.0
2012-06-13 12:45:00,7.97,7.98,7.97,7.98,80000.0,7.97,7.98,7.97,7.98,80000.0
2012-06-13 12:50:00,7.97,7.97,7.96,7.96,110000.0,7.97,7.97,7.96,7.96,110000.0
2012-06-13 12:55:00,7.97,7.97,7.96,7.96,190000.0,7.97,7.97,7.96,7.96,190000.0
2012-06-13 13:00:00,7.97,7.97,7.95,7.96,175000.0,7.97,7.97,7.95,7.96,175000.0
2012-06-13 13:05:00,7.96,7.98,7.95,7.98,315000.0,7.96,7.98,7.95,7.98,315000.0
2012-06-13 13:10:00,7.99,7.99,7.97,7.97,115000.0,7.99,7.99,7.97,7.97,115000.0
2012-06-13 13:15:00,7.96,7.97,7.96,7.97,55000.0,7.96,7.97,7.96,7.97,55000.0
2012-06-13 13:20:00,7.97,7.98,7.97,7.97,30000.0,7.97,7.98,7.97,7.97,30000.0
2012-06-13 13:25:00,7.97,7.98,7.97,7.98,45000.0,7.97,7.98,7.97,7.98,45000.0
2012-06-13 13:30:00,7.99,7.99,7.98,7.98,60000.0,7.99,7.99,7.98,7.98,60000.0
2012-06-13 13:35:00,7.98,7.98,7.97,7.98,55000.0,7.98,7.98,7.97,7.98,55000.0
2012-06-13 13:40:00,7.98,7.98,7.97,7.97,30000.0,7.98,7.98,7.97,7.97,30000.0
2012-06-13 13:45:00,7.96,7.96,7.95,7.96,135000.0,7.96,7.96,7.95,7.96,135000.0
2012-06-13 13:50:00,7.96,7.96,7.95,7.96,185000.0,7.96,7.96,7.95,7.96,185000.0
2012-06-13 13:55:00,7.96,7.96,7.94,7.94,220000.0,7.96,7.96,7.94,7.94,220000.0
2012-06-13 14:00:00,7.94,7.95,7.94,7.94,105000.0,7.94,7.95,7.94,7.94,105000.0
2012-06-13 14:05:00,7.94,7.94,7.93,7.93,365000.0,7.94,7.94,7.93,7.93,365000.0
2012-06-13 14:10:00,7.93,7.93,7.92,7.93,490000.0,7.93,7.93,7.92,7.93,490000.0
2012-06-13 14:15:00,7.93,7.94,7.93,7.94,120000.0,7.93,7.94,7.93,7.94,120000.0
2012-06-13 14:20:00,7.94,7.95,7.94,7.95,155000.0,7.94,7.95,7.94,7.95,155000.0
2012-06-13 14:25:00,7.95,7.95,7.93,7.93,150000.0,7.95,7.95,7.93,7.93,150000.0
2012-06-13 14:30:00,7.93,7.93,7.92,7.93,290000.0,7.93,7.93,7.92,7.93,290000.0
2012-06-13 14:35:00,7.93,7.93,7.93,7.93,55000.0,7.93,7.93,7.93,7.93,55000.0
2012-06-13 14:40:00,7.94,7.94,7.92,7.92,200000.0,7.94,7.94,7.92,7.92,200000.0
2012-06-13 14:45:00,7.92,7.93,7.91,7.92,455000.0,7.92,7.93,7.91,7.92,455000.0
2012-06-13 14:50:00,7.92,7.93,7.92,7.92,45000.0,7.92,7.93,7.92,7.92,45000.0
2012-06-13 14:55:00,7.91,7.93,7.91,7.92,115000.0,7.91,7.93,7.91,7.92,115000.0
2012-06-13 15:00:00,7.92,7.93,7.91,7.91,245000.0,7.92,7.93,7.91,7.91,245000.0
2012-06-13 15:05:00,7.91,7.93,7.91,7.93,400000.0,7.91,7.93,7.91,7.93,400000.0
2012-06-13 15:10:00,7.92,7.93,7.91,7.92,185000.0,7.92,7.93,7.91,7.92,185000.0
2012-06-13 15:15:00,7.92,7.92,7.9,7.91,425000.0,7.92,7.92,7.9,7.91,425000.0
2012-06-13 15:20:00,7.9,7.91,7.89,7.9,530000.0,7.9,7.91,7.89,7.9,530000.0
2012-06-13 15:25:00,7.89,7.9,7.89,7.9,370000.0,7.89,7.9,7.89,7.9,370000.0
2012-06-13 15:30:00,7.89,7.91,7.89,7.9,355000.0,7.89,7.91,7.89,7.9,355000.0
2012-06-13 15:35:00,7.9,7.92,7.9,7.91,290000.0,7.9,7.92,7.9,7.91,290000.0
2012-06-13 15:40:00,7.91,7.92,7.9,7.92,295000.0,7.91,7.92,7.9,7.92,295000.0
2012-06-13 15:45:00,7.91,7.92,7.89,7.89,1015000.0,7.91,7.92,7.89,7.89,1015000.0
2012-06-13 15:50:00,7.89,7.9,7.89,7.89,475000.0,7.89,7.9,7.89,7.89,475000.0
2012-06-13 15:55:00,7.9,7.93,7.89,7.92,705000.0,7.9,7.93,7.89,7.92,705000.0
2012-06-14 09:30:00,7.95,7.98,7.93,7.94,420000.0,7.95,7.98,7.93,7.94,420000.0
2012-06-14 09:35:00,7.94,7.95,7.9,7.9,420000.0,7.94,7.95,7.9,7.9,420000.0
2012-06-14 09:40:00,7.9,7.92,7.87,7.9,480000.0,7.9,7.92,7.87,7.9,480000.0
2012-06-14 09:45:00,7.9,7.94,7.9,7.93,460000.0,7.9,7.94,7.9,7.93,460000.0
2012-06-14 09:50:00,7.93,7.95,7.93,7.94,430000.0,7.93,7.95,7.93,7.94,430000.0
2012-06-14 09:55:00,7.95,7.98,7.95,7.98,530000.0,7.95,7.98,7.95,7.98,530000.0
2012-06-14 10:00:00,7.98,7.99,7.95,7.96,500000.0,7.98,7.99,7.95,7.96,500000.0
2012-06-14 10:05:00,7.96,7.97,7.94,7.95,285000.0,7.96,7.97,7.94,7.95,285000.0
2012-06-14 10:10:00,7.94,7.95,7.93,7.93,215000.0,7.94,7.95,7.93,7.93,215000.0
2012-06-14 10:15:00,7.93,7.95,7.93,7.95,685000.0,7.93,7.95,7.93,7.95,685000.0
2012-06-14 10:20:00,7.95,7.97,7.94,7.96,645000.0,7.95,7.97,7.94,7.96,645000.0
2012-06-14 10:25:00,7.96,7.96,7.95,7.95,205000.0,7.96,7.96,7.95,7.95,205000.0
2012-06-14 10:30:00,7.95,7.97,7.94,7.96,330000.0,7.95,7.97,7.94,7.96,330000.0
2012-06-14 10:35:00,7.96,7.96,7.93,7.93,520000.0,7.96,7.96,7.93,7.93,520000.0
2012-06-14 10:40:00,7.94,7.95,7.93,7.94,425000.0,7.94,7.95,7.93,7.94,425000.0
2012-06-14 10:45:00,7.94,7.97,7.93,7.96,440000.0,7.94,7.97,7.93,7.96,440000.0
2012-06-14 10:50:00,7.97,7.97,7.96,7.96,405000.0,7.97,7.97,7.96,7.96,405000.0
2012-06-14 10:55:00,7.97,7.99,7.97,7.98,300000.0,7.97,7.99,7.97,7.98,300000.0
2012-06-14 11:00:00,7.98,8.0,7.98,8.0,510000.0,7.98,8.0,7.98,8.0,510000.0
2012-06-14 11:05:00,7.99,8.0,7.99,8.0,400000.0,7.99,8.0,7.99,8.0,400000.0
2012-06-14 11:10:00,8.0,8.01,7.98,8.0,835000.0,8.0,8.01,7.98,8.0,835000.0
2012-06-14 11:15:00,8.01,8.02,7.99,7.99,305000.0,8.01,8.02,7.99,7.99,305000.0
2012-06-14 11:20:00,7.99,8.0,7.99,8.0,220000.0,7.99,8.0,7.99,8.0,220000.0
2012-06-14 11:25:00,8.01,8.01,8.01,8.01,120000.0,8.01,8.01,8.01,8.01,120000.0
2012-06-14 11:30:00,8.01,8.01,8.0,8.0,145000.0,8.01,8.01,8.0,8.0,145000.0
2012-06-14 11:35:00,8.0,8.02,8.0,8.02,435000.0,8.0,8.02,8.0,8.02,435000.0
2012-06-14 11:40:00,8.02,8.02,8.0,8.01,255000.0,8.02,8.02,8.0,8.01,255000.0
2012-06-14 11:45:00,8.0,8.01,8.0,8.0,130000.0,8.0,8.01,8.0,8.0,130000.0
2012-06-14 11:50:00,7.99,8.0,7.99,8.0,295000.0,7.99,8.0,7.99,8.0,295000.0
2012-06-14 11:55:00,8.0,8.0,7.99,7.99,120000.0,8.0,8.0,7.99,7.99,120000.0
2012-06-14 12:00:00,7.99,7.99,7.98,7.99,155000.0,7.99,7.99,7.98,7.99,155000.0
2012-06-14 12:05:00,7.99,7.99,7.99,7.99,165000.0,7.99,7.99,7.99,7.99,165000.0
2012-06-14 12:10:00,7.99,8.0,7.99,7.99,160000.0,7.99,8.0,7.99,7.99,160000.0
2012-06-14 12:15:00,7.99,8.0,7.99,7.99,70000.0,7.99,8.0,7.99,7.99,70000.0
2012-06-14 12:20:00,7.99,8.0,7.99,8.0,160000.0,7.99,8.0,7.99,8.0,160000.0
2012-06-14 12:25:00,8.0,8.0,7.99,7.99,235000.0,8.0,8.0,7.99,7.99,235000.0
2012-06-14 12:30:00,7.99,7.99,7.99,7.99,125000.0,7.99,7.99,7.99,7.99,125000.0
2012-06-14 12:35:00,7.99,7.99,7.99,7.99,70000.0,7.99,7.99,7.99,7.99,70000.0
2012-06-14 12:40:00,8.0,8.0,8.0,8.0,65000.0,8.0,8.0,8.0,8.0,65000.0
2012-06-14 12:45:00,7.99,8.0,7.99,8.0,305000.0,7.99,8.0,7.99,8.0,305000.0
2012-06-14 12:50:00,8.0,8.0,7.99,7.99,350000.0,8.0,8.0,7.99,7.99,350000.0
2012-06-14 12:55:00,7.99,7.99,7.99,7.99,165000.0,7.99,7.99,7.99,7.99,165000.0
2012-06-14 13:00:00,7.98,7.98,7.97,7.97,1315000.0,7.98,7.98,7.97,7.97,1315000.0
2012-06-14 13:05:00,7.97,7.98,7.97,7.97,130000.0,7.97,7.98,7.97,7.97,130000.0
2012-06-14 13:10:00,7.97,7.98,7.97,7.97,280000.0,7.97,7.98,7.97,7.97,280000.0
2012-06-14 13:15:00,7.97,7.98,7.96,7.97,180000.0,7.97,7.98,7.96,7.97,180000.0
2012-06-14 13:20:00,7.97,7.97,7.95,7.95,245000.0,7.97,7.97,7.95,7.95,245000.0
2012-06-14 13:25:00,7.95,7.96,7.94,7.96,225000.0,7.95,7.96,7.94,7.96,225000.0
2012-06-14 13:30:00,7.95,7.96,7.95,7.96,85000.0,7.95,7.96,7.95,7.96,85000.0
2012-06-14 13:35:00,7.95,7.96,7.94,7.96,70000.0,7.95,7.96,7.94,7.96,70000.0
2012-06-14 13:40:00,7.96,7.97,7.96,7.96,165000.0,7.96,7.97,7.96,7.96,165000.0
2012-06-14 13:45:00,7.96,7.96,7.95,7.96,80000.0,7.96,7.96,7.95,7.96,80000.0
2012-06-14 13:50:00,7.96,7.96,7.95,7.96,50000.0,7.96,7.96,7.95,7.96,50000.0
2012-06-14 13:55:00,7.96,7.96,7.95,7.96,200000.0,7.96,7.96,7.95,7.96,200000.0
2012-06-14 14:00:00,7.96,7.96,7.95,7.96,265000.0,7.96,7.96,7.95,7.96,265000.0
2012-06-14 14:05:00,7.96,7.96,7.95,7.95,90000.0,7.96,7.96,7.95,7.95,90000.0
2012-06-14 14:10:00,7.95,7.96,7.95,7.95,50000.0,7.95,7.96,7.95,7.95,50000.0
2012-06-14 14:15:00,7.95,7.95,7.95,7.95,80000.0,7.95,7.95,7.95,7.95,80000.0
2012-06-14 14:20:00,7.95,7.95,7.93,7.93,385000.0,7.95,7.95,7.93,7.93,385000.0
2012-06-14 14:25:00,7.93,7.93,7.92,7.93,495000.0,7.93,7.93,7.92,7.93,495000.0
2012-06-14 14:30:00,7.92,7.93,7.92,7.92,355000.0,7.92,7.93,7.92,7.92,355000.0
2012-06-14 14:35:00,7.92,7.92,7.92,7.92,225000.0,7.92,7.92,7.92,7.92,225000.0
2012-06-14 14:40:00,7.92,7.92,7.92,7.92,30000.0,7.92,7.92,7.92,7.92,30000.0
2012-06-14 14:45:00,7.92,7.92,7.92,7.92,100000.0,7.92,7.92,7.92,7.92,100000.0
2012-06-14 14:50:00,7.93,7.93,7.92,7.92,65000.0,7.93,7.93,7.92,7.92,65000.0
2012-06-14 14:55:00,7.92,7.92,7.91,7.91,410000.0,7.92,7.92,7.91,7.91,410000.0
2012-06-14 15:00:00,7.91,7.92,7.91,7.92,365000.0,7.91,7.92,7.91,7.92,365000.0
2012-06-14 15:05:00,7.92,7.98,7.92,7.96,1680000.0,7.92,7.98,7.92,7.96,1680000.0
2012-06-14 15:10:00,7.95,7.98,7.94,7.96,570000.0,7.95,7.98,7.94,7.96,570000.0
2012-06-14 15:15:00,7.95,7.97,7.93,7.93,425000.0,7.95,7.97,7.93,7.93,425000.0
2012-06-14 15:20:00,7.92,7.94,7.92,7.93,260000.0,7.92,7.94,7.92,7.93,260000.0
2012-06-14 15:25:00,7.92,7.95,7.92,7.94,205000.0,7.92,7.95,7.92,7.94,205000.0
2012-06-14 15:30:00,7.94,7.96,7.94,7.96,170000.0,7.94,7.96,7.94,7.96,170000.0
2012-06-14 15:35:00,7.96,7.97,7.95,7.96,155000.0,7.96,7.97,7.95,7.96,155000.0
2012-06-14 15:40:00,7.97,7.97,7.96,7.96,360000.0,7.97,7.97,7.96,7.96,360000.0
2012-06-14 15:45:00,7.96,7.97,7.95,7.96,860000.0,7.96,7.97,7.95,7.96,860000.0
2012-06-14 15:50:00,7.95,7.97,7.95,7.96,585000.0,7.95,7.97,7.95,7.96,585000.0
2012-06-14 15:55:00,7.96,7.97,7.95,7.96,665000.0,7.96,7.97,7.95,7.96,665000.0
2012-06-15 09:30:00,7.99,8.0,7.94,7.96,2065000.0,7.99,8.0,7.94,7.96,2065000.0
2012-06-15 09:35:00,7.96,7.97,7.94,7.95,235000.0,7.96,7.97,7.94,7.95,235000.0
2012-06-15 09:40:00,7.95,7.95,7.94,7.95,460000.0,7.95,7.95,7.94,7.95,460000.0
2012-06-15 09:45:00,7.95,7.97,7.95,7.96,620000.0,7.95,7.97,7.95,7.96,620000.0
2012-06-15 09:50:00,7.96,7.96,7.94,7.94,90000.0,7.96,7.96,7.94,7.94,90000.0
2012-06-15 09:55:00,7.94,7.96,7.93,7.94,360000.0,7.94,7.96,7.93,7.94,360000.0
2012-06-15 10:00:00,7.96,7.96,7.95,7.95,300000.0,7.96,7.96,7.95,7.95,300000.0
2012-06-15 10:05:00,7.96,7.97,7.95,7.95,540000.0,7.96,7.97,7.95,7.95,540000.0
2012-06-15 10:10:00,7.95,7.96,7.95,7.96,300000.0,7.95,7.96,7.95,7.96,300000.0
2012-06-15 10:15:00,7.95,7.96,7.95,7.96,205000.0,7.95,7.96,7.95,7.96,205000.0
2012-06-15 10:20:00,7.95,7.96,7.95,7.95,220000.0,7.95,7.96,7.95,7.95,220000.0
2012-06-15 10:25:00,7.96,7.96,7.95,7.96,115000.0,7.96,7.96,7.95,7.96,115000.0
2012-06-15 10:30:00,7.96,7.96,7.95,7.95,150000.0,7.96,7.96,7.95,7.95,150000.0
2012-06-15 10:35:00,7.96,7.96,7.94,7.95,390000.0,7.96,7.96,7.94,7.95,390000.0
2012-06-15 10:40:00,7.95,7.96,7.94,7.95,460000.0,7.95,7.96,7.94,7.95,460000.0
2012-06-15 10:45:00,7.95,7.96,7.95,7.95,170000.0,7.95,7.96,7.95,7.95,170000.0
2012-06-15 10:50:00,7.95,7.96,7.95,7.96,60000.0,7.95,7.96,7.95,7.96,60000.0
2012-06-15 10:55:00,7.96,7.97,7.95,7.97,1625000.0,7.96,7.97,7.95,7.97,1625000.0
2012-06-15 11:00:00,7.97,7.97,7.96,7.96,715000.0,7.97,7.97,7.96,7.96,715000.0
2012-06-15 11:05:00,7.97,7.97,7.96,7.97,265000.0,7.97,7.97,7.96,7.97,265000.0
2012-06-15 11:10:00,7.97,7.97,7.96,7.97,160000.0,7.97,7.97,7.96,7.97,160000.0
2012-06-15 11:15:00,7.97,7.97,7.96,7.96,190000.0,7.97,7.97,7.96,7.96,190000.0
2012-06-15 11:20:00,7.96,7.97,7.96,7.96,170000.0,7.96,7.97,7.96,7.96,170000.0
2012-06-15 11:25:00,7.96,7.97,7.96,7.96,495000.0,7.96,7.97,7.96,7.96,495000.0
2012-06-15 11:30:00,7.96,7.97,7.96,7.97,390000.0,7.96,7.97,7.96,7.97,390000.0
2012-06-15 11:35:00,7.97,7.97,7.97,7.97,640000.0,7.97,7.97,7.97,7.97,640000.0
2012-06-15 11:40:00,7.97,7.97,7.96,7.96,380000.0,7.97,7.97,7.96,7.96,380000.0
2012-06-15 11:45:00,7.97,7.97,7.96,7.97,340000.0,7.97,7.97,7.96,7.97,340000.0
2012-06-15 11:50:00,7.97,7.97,7.97,7.97,145000.0,7.97,7.97,7.97,7.97,145000.0
2012-06-15 11:55:00,7.97,7.98,7.97,7.97,3280000.0,7.97,7.98,7.97,7.97,3280000.0
2012-06-15 12:00:00,7.97,7.97,7.96,7.97,225000.0,7.97,7.97,7.96,7.97,225000.0
2012-06-15 12:05:00,7.96,7.97,7.96,7.96,85000.0,7.96,7.97,7.96,7.96,85000.0
2012-06-15 12:10:00,7.97,7.98,7.97,7.98,295000.0,7.97,7.98,7.97,7.98,295000.0
2012-06-15 12:15:00,7.98,7.98,7.97,7.97,355000.0,7.98,7.98,7.97,7.97,355000.0
2012-06-15 12:20:00,7.97,7.98,7.97,7.97,195000.0,7.97,7.98,7.97,7.97,195000.0
2012-06-15 12:25:00,7.97,7.98,7.97,7.98,180000.0,7.97,7.98,7.97,7.98,180000.0
2012-06-15 12:30:00,7.98,7.98,7.97,7.97,115000.0,7.98,7.98,7.97,7.97,115000.0
2012-06-15 12:35:00,7.97,7.97,7.97,7.97,105000.0,7.97,7.97,7.97,7.97,105000.0
2012-06-15 12:40:00,7.97,7.98,7.97,7.98,200000.0,7.97,7.98,7.97,7.98,200000.0
2012-06-15 12:45:00,7.98,7.98,7.97,7.97,210000.0,7.98,7.98,7.97,7.97,210000.0
2012-06-15 12:50:00,7.97,7.98,7.97,7.97,80000.0,7.97,7.98,7.97,7.97,80000.0
2012-06-15 12:55:00,7.97,7.98,7.96,7.97,235000.0,7.97,7.98,7.96,7.97,235000.0
2012-06-15 13:00:00,7.97,7.97,7.96,7.97,200000.0,7.97,7.97,7.96,7.97,200000.0
2012-06-15 13:05:00,7.97,7.98,7.97,7.97,220000.0,7.97,7.98,7.97,7.97,220000.0
2012-06-15 13:10:00,7.97,7.98,7.97,7.98,190000.0,7.97,7.98,7.97,7.98,190000.0
2012-06-15 13:15:00,7.98,7.99,7.98,7.98,925000.0,7.98,7.99,7.98,7.98,925000.0
2012-06-15 13:20:00,7.98,7.98,7.98,7.98,700000.0,7.98,7.98,7.98,7.98,700000.0
2012-06-15 13:25:00,7.98,7.99,7.98,7.99,220000.0,7.98,7.99,7.98,7.99,220000.0
2012-06-15 13:30:00,7.98,7.99,7.98,7.98,300000.0,7.98,7.99,7.98,7.98,300000.0
2012-06-15 13:35:00,7.98,7.99,7.98,7.99,170000.0,7.98,7.99,7.98,7.99,170000.0
2012-06-15 13:40:00,7.99,7.99,7.98,7.99,260000.0,7.99,7.99,7.98,7.99,260000.0
2012-06-15 13:45:00,7.99,7.99,7.99,7.99,100000.0,7.99,7.99,7.99,7.99,100000.0
2012-06-15 13:50:00,7.99,7.99,7.98,7.99,225000.0,7.99,7.99,7.98,7.99,225000.0
2012-06-15 13:55:00,7.98,7.99,7.98,7.99,185000.0,7.98,7.99,7.98,7.99,185000.0
2012-06-15 14:00:00,7.99,8.0,7.99,7.99,235000.0,7.99,8.0,7.99,7.99,235000.0
2012-06-15 14:05:00,7.99,8.0,7.99,7.99,360000.0,7.99,8.0,7.99,7.99,360000.0
2012-06-15 14:10:00,8.0,8.0,7.99,8.0,540000.0,8.0,8.0,7.99,8.0,540000.0
2012-06-15 14:15:00,8.0,8.02,8.0,8.02,355000.0,8.0,8.02,8.0,8.02,355000.0
2012-06-15 14:20:00,8.01,8.04,8.01,8.04,1010000.0,8.01,8.04,8.01,8.04,1010000.0
2012-06-15 14:25:00,8.04,8.05,8.02,8.03,1010000.0,8.04,8.05,8.02,8.03,1010000.0
2012-06-15 14:30:00,8.03,8.04,8.02,8.03,480000.0,8.03,8.04,8.02,8.03,480000.0
2012-06-15 14:35:00,8.03,8.05,8.03,8.03,345000.0,8.03,8.05,8.03,8.03,345000.0
2012-06-15 14:40:00,8.04,8.04,8.04,8.04,210000.0,8.04,8.04,8.04,8.04,210000.0
2012-06-15 14:45:00,8.04,8.04,8.03,8.04,195000.0,8.04,8.04,8.03,8.04,195000.0
2012-06-15 14:50:00,8.04,8.04,8.03,8.04,315000.0,8.04,8.04,8.03,8.04,315000.0
2012-06-15 14:55:00,8.04,8.04,8.02,8.02,800000.0,8.04,8.04,8.02,8.02,800000.0
2012-06-15 15:00:00,8.03,8.03,8.02,8.03,360000.0,8.03,8.03,8.02,8.03,360000.0
2012-06-15 15:05:00,8.03,8.04,8.03,8.04,945000.0,8.03,8.04,8.03,8.04,945000.0
2012-06-15 15:10:00,8.04,8.05,8.04,8.04,275000.0,8.04,8.05,8.04,8.04,275000.0
2012-06-15 15:15:00,8.04,8.05,8.04,8.05,155000.0,8.04,8.05,8.04,8.05,155000.0
2012-06-15 15:20:00,8.05,8.05,8.05,8.05,165000.0,8.05,8.05,8.05,8.05,165000.0
2012-06-15 15:25:00,8.05,8.06,8.05,8.06,510000.0,8.05,8.06,8.05,8.06,510000.0
2012-06-15 15:30:00,8.07,8.07,8.06,8.07,1010000.0,8.07,8.07,8.06,8.07,1010000.0
2012-06-15 15:35:00,8.07,8.07,8.07,8.07,540000.0,8.07,8.07,8.07,8.07,540000.0
2012-06-15 15:40:00,8.07,8.07,8.07,8.07,635000.0,8.07,8.07,8.07,8.07,635000.0
2012-06-15 15:45:00,8.07,8.09,8.06,8.08,1440000.0,8.07,8.09,8.06,8.08,1440000.0
2012-06-15 15:50:00,8.07,8.08,8.07,8.07,775000.0,8.07,8.08,8.07,8.07,775000.0
2012-06-15 15:55:00,8.07,8.08,8.05,8.06,1900000.0,8.07,8.08,8.05,8.06,1900000.0
2012-06-18 09:30:00,8.02,8.03,7.98,7.98,540000.0,8.02,8.03,7.98,7.98,540000.0
2012-06-18 09:35:00,7.99,8.04,7.98,8.03,455000.0,7.99,8.04,7.98,8.03,455000.0
2012-06-18 09:40:00,8.04,8.08,8.04,8.07,485000.0,8.04,8.08,8.04,8.07,485000.0
2012-06-18 09:45:00,8.07,8.09,8.07,8.08,315000.0,8.07,8.09,8.07,8.08,315000.0
2012-06-18 09:50:00,8.08,8.09,8.06,8.07,510000.0,8.08,8.09,8.06,8.07,510000.0
2012-06-18 09:55:00,8.08,8.1,8.07,8.1,245000.0,8.08,8.1,8.07,8.1,245000.0
2012-06-18 10:00:00,8.1,8.11,8.09,8.1,390000.0,8.1,8.11,8.09,8.1,390000.0
2012-06-18 10:05:00,8.1,8.12,8.08,8.08,405000.0,8.1,8.12,8.08,8.08,405000.0
2012-06-18 10:10:00,8.08,8.1,8.08,8.09,415000.0,8.08,8.1,8.08,8.09,415000.0
2012-06-18 10:15:00,8.09,8.12,8.08,8.12,400000.0,8.09,8.12,8.08,8.12,400000.0
2012-06-18 10:20:00,8.12,8.12,8.11,8.12,210000.0,8.12,8.12,8.11,8.12,210000.0
2012-06-18 10:25:00,8.12,8.16,8.12,8.15,485000.0,8.12,8.16,8.12,8.15,485000.0
2012-06-18 10:30:00,8.15,8.2,8.15,8.19,1105000.0,8.15,8.2,8.15,8.19,1105000.0
2012-06-18 10:35:00,8.19,8.19,8.17,8.19,325000.0,8.19,8.19,8.17,8.19,325000.0
2012-06-18 10:40:00,8.19,8.2,8.18,8.2,555000.0,8.19,8.2,8.18,8.2,555000.0
2012-06-18 10:45:00,8.19,8.23,8.19,8.23,770000.0,8.19,8.23,8.19,8.23,770000.0
2012-06-18 10:50:00,8.23,8.24,8.21,8.21,575000.0,8.23,8.24,8.21,8.21,575000.0
2012-06-18 10:55:00,8.21,8.22,8.19,8.2,315000.0,8.21,8.22,8.19,8.2,315000.0
2012-06-18 11:00:00,8.2,8.2,8.18,8.18,235000.0,8.2,8.2,8.18,8.18,235000.0
2012-06-18 11:05:00,8.19,8.2,8.19,8.19,325000.0,8.19,8.2,8.19,8.19,325000.0
2012-06-18 11:10:00,8.2,8.21,8.19,8.21,215000.0,8.2,8.21,8.19,8.21,215000.0
2012-06-18 11:15:00,8.21,8.21,8.19,8.2,280000.0,8.21,8.21,8.19,8.2,280000.0
2012-06-18 11:20:00,8.2,8.2,8.18,8.18,315000.0,8.2,8.2,8.18,8.18,315000.0
2012-06-18 11:25:00,8.17,8.2,8.17,8.2,275000.0,8.17,8.2,8.17,8.2,275000.0
2012-06-18 11:30:00,8.21,8.21,8.2,8.2,90000.0,8.21,8.21,8.2,8.2,90000.0
2012-06-18 11:35:00,8.21,8.21,8.18,8.19,95000.0,8.21,8.21,8.18,8.19,95000.0
2012-06-18 11:40:00,8.19,8.19,8.18,8.19,255000.0,8.19,8.19,8.18,8.19,255000.0
2012-06-18 11:45:00,8.19,8.21,8.19,8.2,400000.0,8.19,8.21,8.19,8.2,400000.0
2012-06-18 11:50:00,8.19,8.2,8.19,8.2,55000.0,8.19,8.2,8.19,8.2,55000.0
2012-06-18 11:55:00,8.21,8.22,8.21,8.22,120000.0,8.21,8.22,8.21,8.22,120000.0
2012-06-18 12:00:00,8.21,8.22,8.21,8.21,90000.0,8.21,8.22,8.21,8.21,90000.0
2012-06-18 12:05:00,8.2,8.2,8.18,8.18,90000.0,8.2,8.2,8.18,8.18,90000.0
2012-06-18 12:10:00,8.18,8.19,8.18,8.19,105000.0,8.18,8.19,8.18,8.19,105000.0
2012-06-18 12:15:00,8.2,8.21,8.2,8.2,125000.0,8.2,8.21,8.2,8.2,125000.0
2012-06-18 12:20:00,8.21,8.21,8.19,8.19,130000.0,8.21,8.21,8.19,8.19,130000.0
2012-06-18 12:25:00,8.2,8.2,8.19,8.19,355000.0,8.2,8.2,8.19,8.19,355000.0
2012-06-18 12:30:00,8.19,8.2,8.19,8.2,415000.0,8.19,8.2,8.19,8.2,415000.0
2012-06-18 12:35:00,8.2,8.2,8.19,8.2,210000.0,8.2,8.2,8.19,8.2,210000.0
2012-06-18 12:40:00,8.19,8.2,8.19,8.2,100000.0,8.19,8.2,8.19,8.2,100000.0
2012-06-18 12:45:00,8.2,8.21,8.2,8.21,345000.0,8.2,8.21,8.2,8.21,345000.0
2012-06-18 12:50:00,8.22,8.22,8.21,8.21,45000.0,8.22,8.22,8.21,8.21,45000.0
2012-06-18 12:55:00,8.22,8.22,8.2,8.21,220000.0,8.22,8.22,8.2,8.21,220000.0
2012-06-18 13:00:00,8.2,8.21,8.2,8.2,80000.0,8.2,8.21,8.2,8.2,80000.0
2012-06-18 13:05:00,8.21,8.22,8.21,8.22,165000.0,8.21,8.22,8.21,8.22,165000.0
2012-06-18 13:10:00,8.22,8.23,8.22,8.22,215000.0,8.22,8.23,8.22,8.22,215000.0
2012-06-18 13:15:00,8.22,8.22,8.21,8.21,50000.0,8.22,8.22,8.21,8.21,50000.0
2012-06-18 13:20:00,8.22,8.23,8.21,8.22,200000.0,8.22,8.23,8.21,8.22,200000.0
2012-06-18 13:25:00,8.23,8.24,8.22,8.23,150000.0,8.23,8.24,8.22,8.23,150000.0
2012-06-18 13:30:00,8.23,8.23,8.22,8.23,240000.0,8.23,8.23,8.22,8.23,240000.0
2012-06-18 13:35:00,8.23,8.23,8.23,8.23,145000.0,8.23,8.23,8.23,8.23,145000.0
2012-06-18 13:40:00,8.23,8.23,8.22,8.22,55000.0,8.23,8.23,8.22,8.22,55000.0
2012-06-18 13:45:00,8.23,8.23,8.22,8.22,35000.0,8.23,8.23,8.22,8.22,35000.0
2012-06-18 13:50:00,8.22,8.22,8.22,8.22,70000.0,8.22,8.22,8.22,8.22,70000.0
2012-06-18 13:55:00,8.22,8.25,8.22,8.25,340000.0,8.22,8.25,8.22,8.25,340000.0
2012-06-18 14:00:00,8.26,8.26,8.24,8.25,305000.0,8.26,8.26,8.24,8.25,305000.0
2012-06-18 14:05:00,8.25,8.25,8.23,8.24,250000.0,8.25,8.25,8.23,8.24,250000.0
2012-06-18 14:10:00,8.24,8.26,8.24,8.25,115000.0,8.24,8.26,8.24,8.25,115000.0
2012-06-18 14:15:00,8.25,8.26,8.25,8.25,130000.0,8.25,8.26,8.25,8.25,130000.0
2012-06-18 14:20:00,8.25,8.26,8.25,8.26,335000.0,8.25,8.26,8.25,8.26,335000.0
2012-06-18 14:25:00,8.26,8.26,8.25,8.26,240000.0,8.26,8.26,8.25,8.26,240000.0
2012-06-18 14:30:00,8.26,8.27,8.25,8.27,175000.0,8.26,8.27,8.25,8.27,175000.0
2012-06-18 14:35:00,8.27,8.27,8.26,8.27,230000.0,8.27,8.27,8.26,8.27,230000.0
2012-06-18 14:40:00,8.27,8.27,8.27,8.27,180000.0,8.27,8.27,8.27,8.27,180000.0
2012-06-18 14:45:00,8.27,8.27,8.25,8.26,245000.0,8.27,8.27,8.25,8.26,245000.0
2012-06-18 14:50:00,8.26,8.27,8.26,8.27,290000.0,8.26,8.27,8.26,8.27,290000.0
2012-06-18 14:55:00,8.27,8.27,8.26,8.27,145000.0,8.27,8.27,8.26,8.27,145000.0
2012-06-18 15:00:00,8.27,8.29,8.27,8.28,510000.0,8.27,8.29,8.27,8.28,510000.0
2012-06-18 15:05:00,8.28,8.29,8.26,8.28,240000.0,8.28,8.29,8.26,8.28,240000.0
2012-06-18 15:10:00,8.28,8.28,8.27,8.27,310000.0,8.28,8.28,8.27,8.27,310000.0
2012-06-18 15:15:00,8.26,8.27,8.26,8.27,265000.0,8.26,8.27,8.26,8.27,265000.0
2012-06-18 15:20:00,8.27,8.28,8.27,8.28,315000.0,8.27,8.28,8.27,8.28,315000.0
2012-06-18 15:25:00,8.27,8.28,8.27,8.28,545000.0,8.27,8.28,8.27,8.28,545000.0
2012-06-18 15:30:00,8.28,8.28,8.26,8.27,420000.0,8.28,8.28,8.26,8.27,420000.0
2012-06-18 15:35:00,8.27,8.27,8.25,8.27,415000.0,8.27,8.27,8.25,8.27,415000.0
2012-06-18 15:40:00,8.27,8.28,8.26,8.28,340000.0,8.27,8.28,8.26,8.28,340000.0
2012-06-18 15:45:00,8.27,8.29,8.27,8.28,600000.0,8.27,8.29,8.27,8.28,600000.0
2012-06-18 15:50:00,8.28,8.28,8.26,8.26,705000.0,8.28,8.28,8.26,8.26,705000.0
2012-06-18 15:55:00,8.26,8.29,8.26,8.28,1385000.0,8.26,8.29,8.26,8.28,1385000.0
2012-06-19 09:30:00,8.34,8.35,8.3,8.35,675000.0,8.34,8.35,8.3,8.35,675000.0
2012-06-19 09:35:00,8.35,8.36,8.33,8.35,760000.0,8.35,8.36,8.33,8.35,760000.0
2012-06-19 09:40:00,8.35,8.36,8.34,8.35,515000.0,8.35,8.36,8.34,8.35,515000.0
2012-06-19 09:45:00,8.34,8.35,8.32,8.32,205000.0,8.34,8.35,8.32,8.32,205000.0
2012-06-19 09:50:00,8.32,8.34,8.32,8.33,450000.0,8.32,8.34,8.32,8.33,450000.0
2012-06-19 09:55:00,8.33,8.35,8.33,8.33,475000.0,8.33,8.35,8.33,8.33,475000.0
2012-06-19 10:00:00,8.34,8.35,8.34,8.35,395000.0,8.34,8.35,8.34,8.35,395000.0
2012-06-19 10:05:00,8.34,8.34,8.32,8.33,345000.0,8.34,8.34,8.32,8.33,345000.0
2012-06-19 10:10:00,8.32,8.34,8.32,8.34,325000.0,8.32,8.34,8.32,8.34,325000.0
2012-06-19 10:15:00,8.34,8.35,8.33,8.34,550000.0,8.34,8.35,8.33,8.34,550000.0
2012-06-19 10:20:00,8.34,8.35,8.34,8.34,125000.0,8.34,8.35,8.34,8.34,125000.0
2012-06-19 10:25:00,8.34,8.35,8.33,8.33,320000.0,8.34,8.35,8.33,8.33,320000.0
2012-06-19 10:30:00,8.33,8.35,8.33,8.34,175000.0,8.33,8.35,8.33,8.34,175000.0
2012-06-19 10:35:00,8.34,8.34,8.33,8.34,190000.0,8.34,8.34,8.33,8.34,190000.0
2012-06-19 10:40:00,8.34,8.34,8.34,8.34,90000.0,8.34,8.34,8.34,8.34,90000.0
2012-06-19 10:45:00,8.33,8.35,8.33,8.34,270000.0,8.33,8.35,8.33,8.34,270000.0
2012-06-19 10:50:00,8.35,8.37,8.34,8.35,760000.0,8.35,8.37,8.34,8.35,760000.0
2012-06-19 10:55:00,8.35,8.35,8.33,8.33,110000.0,8.35,8.35,8.33,8.33,110000.0
2012-06-19 11:00:00,8.34,8.35,8.34,8.34,375000.0,8.34,8.35,8.34,8.34,375000.0
2012-06-19 11:05:00,8.34,8.34,8.33,8.33,50000.0,8.34,8.34,8.33,8.33,50000.0
2012-06-19 11:10:00,8.33,8.34,8.33,8.33,175000.0,8.33,8.34,8.33,8.33,175000.0
2012-06-19 11:15:00,8.33,8.34,8.33,8.33,55000.0,8.33,8.34,8.33,8.33,55000.0
2012-06-19 11:20:00,8.34,8.34,8.33,8.34,65000.0,8.34,8.34,8.33,8.34,65000.0
2012-06-19 11:25:00,8.34,8.35,8.34,8.35,105000.0,8.34,8.35,8.34,8.35,105000.0
2012-06-19 11:30:00,8.34,8.36,8.34,8.36,340000.0,8.34,8.36,8.34,8.36,340000.0
2012-06-19 11:35:00,8.36,8.36,8.35,8.36,65000.0,8.36,8.36,8.35,8.36,65000.0
2012-06-19 11:40:00,8.36,8.39,8.35,8.38,445000.0,8.36,8.39,8.35,8.38,445000.0
2012-06-19 11:45:00,8.37,8.38,8.34,8.35,395000.0,8.37,8.38,8.34,8.35,395000.0
2012-06-19 11:50:00,8.35,8.35,8.34,8.35,120000.0,8.35,8.35,8.34,8.35,120000.0
2012-06-19 11:55:00,8.35,8.36,8.35,8.36,65000.0,8.35,8.36,8.35,8.36,65000.0
2012-06-19 12:00:00,8.36,8.37,8.36,8.36,290000.0,8.36,8.37,8.36,8.36,290000.0
2012-06-19 12:05:00,8.36,8.37,8.36,8.36,80000.0,8.36,8.37,8.36,8.36,80000.0
2012-06-19 12:10:00,8.35,8.36,8.35,8.36,30000.0,8.35,8.36,8.35,8.36,30000.0
2012-06-19 12:15:00,8.36,8.36,8.35,8.35,90000.0,8.36,8.36,8.35,8.35,90000.0
2012-06-19 12:20:00,8.35,8.35,8.35,8.35,25000.0,8.35,8.35,8.35,8.35,25000.0
2012-06-19 12:25:00,8.35,8.36,8.35,8.36,65000.0,8.35,8.36,8.35,8.36,65000.0
2012-06-19 12:30:00,8.36,8.36,8.35,8.35,80000.0,8.36,8.36,8.35,8.35,80000.0
2012-06-19 12:35:00,8.35,8.36,8.35,8.36,165000.0,8.35,8.36,8.35,8.36,165000.0
2012-06-19 12:40:00,8.36,8.36,8.36,8.36,15000.0,8.36,8.36,8.36,8.36,15000.0
2012-06-19 12:45:00,8.36,8.36,8.36,8.36,20000.0,8.36,8.36,8.36,8.36,20000.0
2012-06-19 12:50:00,8.35,8.36,8.35,8.35,185000.0,8.35,8.36,8.35,8.35,185000.0
2012-06-19 12:55:00,8.36,8.37,8.36,8.37,300000.0,8.36,8.37,8.36,8.37,300000.0
2012-06-19 13:00:00,8.37,8.37,8.36,8.37,120000.0,8.37,8.37,8.36,8.37,120000.0
2012-06-19 13:05:00,8.36,8.36,8.35,8.36,100000.0,8.36,8.36,8.35,8.36,100000.0
2012-06-19 13:10:00,8.36,8.37,8.36,8.37,85000.0,8.36,8.37,8.36,8.37,85000.0
2012-06-19 13:15:00,8.36,8.37,8.36,8.37,60000.0,8.36,8.37,8.36,8.37,60000.0
2012-06-19 13:20:00,8.37,8.38,8.37,8.37,120000.0,8.37,8.38,8.37,8.37,120000.0
2012-06-19 13:25:00,8.37,8.37,8.37,8.37,110000.0,8.37,8.37,8.37,8.37,110000.0
2012-06-19 13:30:00,8.37,8.38,8.37,8.38,275000.0,8.37,8.38,8.37,8.38,275000.0
2012-06-19 13:35:00,8.38,8.38,8.37,8.37,140000.0,8.38,8.38,8.37,8.37,140000.0
2012-06-19 13:40:00,8.37,8.37,8.36,8.36,150000.0,8.37,8.37,8.36,8.36,150000.0
2012-06-19 13:45:00,8.37,8.37,8.36,8.36,80000.0,8.37,8.37,8.36,8.36,80000.0
2012-06-19 13:50:00,8.37,8.37,8.36,8.36,95000.0,8.37,8.37,8.36,8.36,95000.0
2012-06-19 13:55:00,8.36,8.36,8.35,8.36,20000.0,8.36,8.36,8.35,8.36,20000.0
2012-06-19 14:00:00,8.36,8.37,8.36,8.37,105000.0,8.36,8.37,8.36,8.37,105000.0
2012-06-19 14:05:00,8.36,8.36,8.36,8.36,60000.0,8.36,8.36,8.36,8.36,60000.0
2012-06-19 14:10:00,8.36,8.36,8.35,8.36,300000.0,8.36,8.36,8.35,8.36,300000.0
2012-06-19 14:15:00,8.36,8.37,8.36,8.36,110000.0,8.36,8.37,8.36,8.36,110000.0
2012-06-19 14:20:00,8.36,8.36,8.36,8.36,85000.0,8.36,8.36,8.36,8.36,85000.0
2012-06-19 14:25:00,8.36,8.36,8.35,8.36,75000.0,8.36,8.36,8.35,8.36,75000.0
2012-06-19 14:30:00,8.35,8.35,8.32,8.32,480000.0,8.35,8.35,8.32,8.32,480000.0
2012-06-19 14:35:00,8.33,8.36,8.33,8.34,335000.0,8.33,8.36,8.33,8.34,335000.0
2012-06-19 14:40:00,8.34,8.35,8.34,8.34,315000.0,8.34,8.35,8.34,8.34,315000.0
2012-06-19 14:45:00,8.35,8.35,8.34,8.34,65000.0,8.35,8.35,8.34,8.34,65000.0
2012-06-19 14:50:00,8.34,8.35,8.34,8.34,110000.0,8.34,8.35,8.34,8.34,110000.0
2012-06-19 14:55:00,8.34,8.36,8.33,8.36,280000.0,8.34,8.36,8.33,8.36,280000.0
2012-06-19 15:00:00,8.36,8.36,8.35,8.35,125000.0,8.36,8.36,8.35,8.35,125000.0
2012-06-19 15:05:00,8.35,8.35,8.34,8.35,255000.0,8.35,8.35,8.34,8.35,255000.0
2012-06-19 15:10:00,8.35,8.36,8.35,8.36,185000.0,8.35,8.36,8.35,8.36,185000.0
2012-06-19 15:15:00,8.36,8.36,8.35,8.36,105000.0,8.36,8.36,8.35,8.36,105000.0
2012-06-19 15:20:00,8.36,8.36,8.36,8.36,155000.0,8.36,8.36,8.36,8.36,155000.0
2012-06-19 15:25:00,8.36,8.36,8.35,8.35,305000.0,8.36,8.36,8.35,8.35,305000.0
2012-06-19 15:30:00,8.35,8.36,8.34,8.35,210000.0,8.35,8.36,8.34,8.35,210000.0
2012-06-19 15:35:00,8.34,8.35,8.34,8.35,300000.0,8.34,8.35,8.34,8.35,300000.0
2012-06-19 15:40:00,8.35,8.36,8.34,8.35,175000.0,8.35,8.36,8.34,8.35,175000.0
2012-06-19 15:45:00,8.35,8.35,8.33,8.34,205000.0,8.35,8.35,8.33,8.34,205000.0
2012-06-19 15:50:00,8.33,8.34,8.33,8.33,495000.0,8.33,8.34,8.33,8.33,495000.0
2012-06-19 15:55:00,8.34,8.34,8.32,8.33,810000.0,8.34,8.34,8.32,8.33,810000.0
2012-06-20 09:30:00,8.33,8.34,8.29,8.29,400000.0,8.33,8.34,8.29,8.29,400000.0
2012-06-20 09:35:00,8.29,8.3,8.28,8.29,295000.0,8.29,8.3,8.28,8.29,295000.0
2012-06-20 09:40:00,8.29,8.29,8.26,8.28,465000.0,8.29,8.29,8.26,8.28,465000.0
2012-06-20 09:45:00,8.27,8.29,8.26,8.29,290000.0,8.27,8.29,8.26,8.29,290000.0
2012-06-20 09:50:00,8.29,8.29,8.28,8.28,175000.0,8.29,8.29,8.28,8.28,175000.0
2012-06-20 09:55:00,8.29,8.3,8.28,8.3,320000.0,8.29,8.3,8.28,8.3,320000.0
2012-06-20 10:00:00,8.3,8.31,8.29,8.29,630000.0,8.3,8.31,8.29,8.29,630000.0
2012-06-20 10:05:00,8.29,8.31,8.29,8.3,480000.0,8.29,8.31,8.29,8.3,480000.0
2012-06-20 10:10:00,8.3,8.32,8.3,8.32,170000.0,8.3,8.32,8.3,8.32,170000.0
2012-06-20 10:15:00,8.32,8.34,8.32,8.32,190000.0,8.32,8.34,8.32,8.32,190000.0
2012-06-20 10:20:00,8.32,8.33,8.3,8.3,165000.0,8.32,8.33,8.3,8.3,165000.0
2012-06-20 10:25:00,8.3,8.34,8.3,8.33,760000.0,8.3,8.34,8.3,8.33,760000.0
2012-06-20 10:30:00,8.32,8.34,8.32,8.34,140000.0,8.32,8.34,8.32,8.34,140000.0
2012-06-20 10:35:00,8.34,8.34,8.32,8.33,280000.0,8.34,8.34,8.32,8.33,280000.0
2012-06-20 10:40:00,8.32,8.33,8.31,8.33,250000.0,8.32,8.33,8.31,8.33,250000.0
2012-06-20 10:45:00,8.33,8.34,8.32,8.33,100000.0,8.33,8.34,8.32,8.33,100000.0
2012-06-20 10:50:00,8.33,8.34,8.33,8.34,160000.0,8.33,8.34,8.33,8.34,160000.0
2012-06-20 10:55:00,8.34,8.36,8.34,8.34,175000.0,8.34,8.36,8.34,8.34,175000.0
2012-06-20 11:00:00,8.34,8.36,8.34,8.34,410000.0,8.34,8.36,8.34,8.34,410000.0
2012-06-20 11:05:00,8.34,8.35,8.33,8.33,175000.0,8.34,8.35,8.33,8.33,175000.0
2012-06-20 11:10:00,8.34,8.35,8.34,8.35,65000.0,8.34,8.35,8.34,8.35,65000.0
2012-06-20 11:15:00,8.35,8.36,8.34,8.36,115000.0,8.35,8.36,8.34,8.36,115000.0
2012-06-20 11:20:00,8.36,8.36,8.35,8.35,180000.0,8.36,8.36,8.35,8.35,180000.0
2012-06-20 11:25:00,8.36,8.36,8.35,8.36,105000.0,8.36,8.36,8.35,8.36,105000.0
2012-06-20 11:30:00,8.36,8.36,8.35,8.36,115000.0,8.36,8.36,8.35,8.36,115000.0
2012-06-20 11:35:00,8.36,8.36,8.35,8.36,75000.0,8.36,8.36,8.35,8.36,75000.0
2012-06-20 11:40:00,8.36,8.36,8.35,8.36,80000.0,8.36,8.36,8.35,8.36,80000.0
2012-06-20 11:45:00,8.36,8.36,8.36,8.36,65000.0,8.36,8.36,8.36,8.36,65000.0
2012-06-20 11:50:00,8.36,8.36,8.34,8.35,195000.0,8.36,8.36,8.34,8.35,195000.0
2012-06-20 11:55:00,8.35,8.35,8.34,8.34,270000.0,8.35,8.35,8.34,8.34,270000.0
2012-06-20 12:00:00,8.34,8.34,8.33,8.33,120000.0,8.34,8.34,8.33,8.33,120000.0
2012-06-20 12:05:00,8.33,8.33,8.31,8.31,125000.0,8.33,8.33,8.31,8.31,125000.0
2012-06-20 12:10:00,8.32,8.32,8.32,8.32,45000.0,8.32,8.32,8.32,8.32,45000.0
2012-06-20 12:15:00,8.32,8.34,8.32,8.34,70000.0,8.32,8.34,8.32,8.34,70000.0
2012-06-20 12:20:00,8.33,8.33,8.31,8.32,155000.0,8.33,8.33,8.31,8.32,155000.0
2012-06-20 12:25:00,8.31,8.32,8.3,8.31,390000.0,8.31,8.32,8.3,8.31,390000.0
2012-06-20 12:30:00,8.31,8.31,8.26,8.29,670000.0,8.31,8.31,8.26,8.29,670000.0
2012-06-20 12:35:00,8.29,8.3,8.27,8.29,740000.0,8.29,8.3,8.27,8.29,740000.0
2012-06-20 12:40:00,8.3,8.33,8.29,8.33,255000.0,8.3,8.33,8.29,8.33,255000.0
2012-06-20 12:45:00,8.33,8.35,8.32,8.33,245000.0,8.33,8.35,8.32,8.33,245000.0
2012-06-20 12:50:00,8.33,8.35,8.32,8.34,170000.0,8.33,8.35,8.32,8.34,170000.0
2012-06-20 12:55:00,8.35,8.35,8.34,8.35,105000.0,8.35,8.35,8.34,8.35,105000.0
2012-06-20 13:00:00,8.35,8.38,8.35,8.37,350000.0,8.35,8.38,8.35,8.37,350000.0
2012-06-20 13:05:00,8.37,8.39,8.36,8.38,595000.0,8.37,8.39,8.36,8.38,595000.0
2012-06-20 13:10:00,8.38,8.38,8.36,8.36,325000.0,8.38,8.38,8.36,8.36,325000.0
2012-06-20 13:15:00,8.37,8.38,8.37,8.37,230000.0,8.37,8.38,8.37,8.37,230000.0
2012-06-20 13:20:00,8.36,8.36,8.35,8.35,235000.0,8.36,8.36,8.35,8.35,235000.0
2012-06-20 13:25:00,8.36,8.36,8.35,8.36,370000.0,8.36,8.36,8.35,8.36,370000.0
2012-06-20 13:30:00,8.36,8.37,8.33,8.33,255000.0,8.36,8.37,8.33,8.33,255000.0
2012-06-20 13:35:00,8.33,8.34,8.33,8.34,195000.0,8.33,8.34,8.33,8.34,195000.0
2012-06-20 13:40:00,8.33,8.35,8.33,8.35,120000.0,8.33,8.35,8.33,8.35,120000.0
2012-06-20 13:45:00,8.36,8.36,8.35,8.35,130000.0,8.36,8.36,8.35,8.35,130000.0
2012-06-20 13:50:00,8.36,8.36,8.34,8.34,110000.0,8.36,8.36,8.34,8.34,110000.0
2012-06-20 13:55:00,8.34,8.36,8.34,8.36,75000.0,8.34,8.36,8.34,8.36,75000.0
2012-06-20 14:00:00,8.36,8.36,8.35,8.35,540000.0,8.36,8.36,8.35,8.35,540000.0
2012-06-20 14:05:00,8.36,8.36,8.35,8.36,465000.0,8.36,8.36,8.35,8.36,465000.0
2012-06-20 14:10:00,8.36,8.38,8.36,8.36,370000.0,8.36,8.38,8.36,8.36,370000.0
2012-06-20 14:15:00,8.36,8.37,8.34,8.35,280000.0,8.36,8.37,8.34,8.35,280000.0
2012-06-20 14:20:00,8.34,8.35,8.31,8.33,475000.0,8.34,8.35,8.31,8.33,475000.0
2012-06-20 14:25:00,8.32,8.33,8.31,8.32,285000.0,8.32,8.33,8.31,8.32,285000.0
2012-06-20 14:30:00,8.32,8.33,8.32,8.32,130000.0,8.32,8.33,8.32,8.32,130000.0
2012-06-20 14:35:00,8.33,8.34,8.31,8.31,220000.0,8.33,8.34,8.31,8.31,220000.0
2012-06-20 14:40:00,8.31,8.33,8.31,8.31,170000.0,8.31,8.33,8.31,8.31,170000.0
2012-06-20 14:45:00,8.31,8.31,8.29,8.3,270000.0,8.31,8.31,8.29,8.3,270000.0
2012-06-20 14:50:00,8.31,8.33,8.31,8.33,200000.0,8.31,8.33,8.31,8.33,200000.0
2012-06-20 14:55:00,8.31,8.34,8.31,8.34,160000.0,8.31,8.34,8.31,8.34,160000.0
2012-06-20 15:00:00,8.33,8.34,8.32,8.32,345000.0,8.33,8.34,8.32,8.32,345000.0
2012-06-20 15:05:00,8.33,8.33,8.3,8.31,225000.0,8.33,8.33,8.3,8.31,225000.0
2012-06-20 15:10:00,8.31,8.32,8.3,8.31,280000.0,8.31,8.32,8.3,8.31,280000.0
2012-06-20 15:15:00,8.32,8.33,8.31,8.31,180000.0,8.32,8.33,8.31,8.31,180000.0
2012-06-20 15:20:00,8.31,8.31,8.3,8.31,215000.0,8.31,8.31,8.3,8.31,215000.0
2012-06-20 15:25:00,8.31,8.33,8.3,8.33,275000.0,8.31,8.33,8.3,8.33,275000.0
2012-06-20 15:30:00,8.33,8.34,8.31,8.31,345000.0,8.33,8.34,8.31,8.31,345000.0
2012-06-20 15:35:00,8.31,8.32,8.31,8.32,210000.0,8.31,8.32,8.31,8.32,210000.0
2012-06-20 15:40:00,8.32,8.36,8.31,8.36,380000.0,8.32,8.36,8.31,8.36,380000.0
2012-06-20 15:45:00,8.34,8.36,8.34,8.35,475000.0,8.34,8.36,8.34,8.35,475000.0
2012-06-20 15:50:00,8.34,8.35,8.33,8.34,405000.0,8.34,8.35,8.33,8.34,405000.0
2012-06-20 15:55:00,8.34,8.35,8.34,8.35,545000.0,8.34,8.35,8.34,8.35,545000.0
2012-06-21 09:30:00,8.36,8.36,8.32,8.33,195000.0,8.36,8.36,8.32,8.33,195000.0
2012-06-21 09:35:00,8.32,8.35,8.32,8.33,220000.0,8.32,8.35,8.32,8.33,220000.0
2012-06-21 09:40:00,8.33,8.34,8.32,8.33,210000.0,8.33,8.34,8.32,8.33,210000.0
2012-06-21 09:45:00,8.33,8.34,8.33,8.33,130000.0,8.33,8.34,8.33,8.33,130000.0
2012-06-21 09:50:00,8.34,8.35,8.32,8.34,195000.0,8.34,8.35,8.32,8.34,195000.0
2012-06-21 09:55:00,8.34,8.34,8.33,8.33,135000.0,8.34,8.34,8.33,8.33,135000.0
2012-06-21 10:00:00,8.32,8.33,8.3,8.3,300000.0,8.32,8.33,8.3,8.3,300000.0
2012-06-21 10:05:00,8.29,8.3,8.28,8.28,385000.0,8.29,8.3,8.28,8.28,385000.0
2012-06-21 10:10:00,8.28,8.31,8.28,8.31,355000.0,8.28,8.31,8.28,8.31,355000.0
2012-06-21 10:15:00,8.31,8.32,8.3,8.3,280000.0,8.31,8.32,8.3,8.3,280000.0
2012-06-21 10:20:00,8.31,8.32,8.3,8.32,245000.0,8.31,8.32,8.3,8.32,245000.0
2012-06-21 10:25:00,8.32,8.32,8.3,8.31,240000.0,8.32,8.32,8.3,8.31,240000.0
2012-06-21 10:30:00,8.31,8.32,8.3,8.32,335000.0,8.31,8.32,8.3,8.32,335000.0
2012-06-21 10:35:00,8.32,8.32,8.29,8.29,190000.0,8.32,8.32,8.29,8.29,190000.0
2012-06-21 10:40:00,8.3,8.3,8.29,8.3,115000.0,8.3,8.3,8.29,8.3,115000.0
2012-06-21 10:45:00,8.3,8.32,8.3,8.32,90000.0,8.3,8.32,8.3,8.32,90000.0
2012-06-21 10:50:00,8.32,8.33,8.32,8.33,45000.0,8.32,8.33,8.32,8.33,45000.0
2012-06-21 10:55:00,8.33,8.33,8.32,8.33,195000.0,8.33,8.33,8.32,8.33,195000.0
2012-06-21 11:00:00,8.32,8.32,8.3,8.3,155000.0,8.32,8.32,8.3,8.3,155000.0
2012-06-21 11:05:00,8.29,8.29,8.27,8.27,190000.0,8.29,8.29,8.27,8.27,190000.0
2012-06-21 11:10:00,8.28,8.3,8.28,8.28,245000.0,8.28,8.3,8.28,8.28,245000.0
2012-06-21 11:15:00,8.28,8.29,8.28,8.29,125000.0,8.28,8.29,8.28,8.29,125000.0
2012-06-21 11:20:00,8.29,8.29,8.28,8.28,120000.0,8.29,8.29,8.28,8.28,120000.0
2012-06-21 11:25:00,8.27,8.28,8.26,8.27,330000.0,8.27,8.28,8.26,8.27,330000.0
2012-06-21 11:30:00,8.26,8.27,8.26,8.27,195000.0,8.26,8.27,8.26,8.27,195000.0
2012-06-21 11:35:00,8.27,8.27,8.25,8.26,305000.0,8.27,8.27,8.25,8.26,305000.0
2012-06-21 11:40:00,8.26,8.26,8.25,8.26,400000.0,8.26,8.26,8.25,8.26,400000.0
2012-06-21 11:45:00,8.26,8.26,8.26,8.26,120000.0,8.26,8.26,8.26,8.26,120000.0
2012-06-21 11:50:00,8.26,8.28,8.26,8.28,185000.0,8.26,8.28,8.26,8.28,185000.0
2012-06-21 11:55:00,8.27,8.28,8.27,8.28,10000.0,8.27,8.28,8.27,8.28,10000.0
2012-06-21 12:00:00,8.28,8.28,8.25,8.26,405000.0,8.28,8.28,8.25,8.26,405000.0
2012-06-21 12:05:00,8.25,8.27,8.25,8.27,85000.0,8.25,8.27,8.25,8.27,85000.0
2012-06-21 12:10:00,8.27,8.28,8.27,8.27,50000.0,8.27,8.28,8.27,8.27,50000.0
2012-06-21 12:15:00,8.27,8.27,8.26,8.26,210000.0,8.27,8.27,8.26,8.26,210000.0
2012-06-21 12:20:00,8.26,8.26,8.24,8.25,260000.0,8.26,8.26,8.24,8.25,260000.0
2012-06-21 12:25:00,8.25,8.25,8.23,8.24,345000.0,8.25,8.25,8.23,8.24,345000.0
2012-06-21 12:30:00,8.24,8.24,8.22,8.23,395000.0,8.24,8.24,8.22,8.23,395000.0
2012-06-21 12:35:00,8.23,8.25,8.23,8.23,95000.0,8.23,8.25,8.23,8.23,95000.0
2012-06-21 12:40:00,8.23,8.23,8.21,8.21,355000.0,8.23,8.23,8.21,8.21,355000.0
2012-06-21 12:45:00,8.21,8.23,8.21,8.23,110000.0,8.21,8.23,8.21,8.23,110000.0
2012-06-21 12:50:00,8.23,8.24,8.23,8.24,60000.0,8.23,8.24,8.23,8.24,60000.0
2012-06-21 12:55:00,8.24,8.24,8.24,8.24,75000.0,8.24,8.24,8.24,8.24,75000.0
2012-06-21 13:00:00,8.23,8.23,8.23,8.23,120000.0,8.23,8.23,8.23,8.23,120000.0
2012-06-21 13:05:00,8.24,8.24,8.24,8.24,65000.0,8.24,8.24,8.24,8.24,65000.0
2012-06-21 13:10:00,8.23,8.23,8.22,8.22,160000.0,8.23,8.23,8.22,8.22,160000.0
2012-06-21 13:15:00,8.22,8.24,8.22,8.23,125000.0,8.22,8.24,8.22,8.23,125000.0
2012-06-21 13:20:00,8.23,8.24,8.23,8.23,125000.0,8.23,8.24,8.23,8.23,125000.0
2012-06-21 13:25:00,8.23,8.23,8.22,8.22,90000.0,8.23,8.23,8.22,8.22,90000.0
2012-06-21 13:30:00,8.22,8.23,8.22,8.22,300000.0,8.22,8.23,8.22,8.22,300000.0
2012-06-21 13:35:00,8.22,8.23,8.22,8.22,80000.0,8.22,8.23,8.22,8.22,80000.0
2012-06-21 13:40:00,8.22,8.23,8.22,8.22,65000.0,8.22,8.23,8.22,8.22,65000.0
2012-06-21 13:45:00,8.23,8.23,8.22,8.23,75000.0,8.23,8.23,8.22,8.23,75000.0
2012-06-21 13:50:00,8.23,8.23,8.23,8.23,20000.0,8.23,8.23,8.23,8.23,20000.0
2012-06-21 13:55:00,8.24,8.25,8.24,8.24,105000.0,8.24,8.25,8.24,8.24,105000.0
2012-06-21 14:00:00,8.24,8.24,8.23,8.23,170000.0,8.24,8.24,8.23,8.23,170000.0
2012-06-21 14:05:00,8.23,8.24,8.22,8.24,515000.0,8.23,8.24,8.22,8.24,515000.0
2012-06-21 14:10:00,8.23,8.24,8.22,8.22,310000.0,8.23,8.24,8.22,8.22,310000.0
2012-06-21 14:15:00,8.23,8.24,8.23,8.23,275000.0,8.23,8.24,8.23,8.23,275000.0
2012-06-21 14:20:00,8.23,8.23,8.21,8.22,325000.0,8.23,8.23,8.21,8.22,325000.0
2012-06-21 14:25:00,8.22,8.22,8.21,8.22,275000.0,8.22,8.22,8.21,8.22,275000.0
2012-06-21 14:30:00,8.22,8.22,8.21,8.22,220000.0,8.22,8.22,8.21,8.22,220000.0
2012-06-21 14:35:00,8.22,8.22,8.21,8.22,135000.0,8.22,8.22,8.21,8.22,135000.0
2012-06-21 14:40:00,8.22,8.24,8.22,8.24,295000.0,8.22,8.24,8.22,8.24,295000.0
2012-06-21 14:45:00,8.24,8.24,8.23,8.23,25000.0,8.24,8.24,8.23,8.23,25000.0
2012-06-21 14:50:00,8.25,8.25,8.24,8.24,555000.0,8.25,8.25,8.24,8.24,555000.0
2012-06-21 14:55:00,8.25,8.25,8.25,8.25,60000.0,8.25,8.25,8.25,8.25,60000.0
2012-06-21 15:00:00,8.25,8.25,8.23,8.23,110000.0,8.25,8.25,8.23,8.23,110000.0
2012-06-21 15:05:00,8.23,8.23,8.21,8.21,355000.0,8.23,8.23,8.21,8.21,355000.0
2012-06-21 15:10:00,8.22,8.22,8.21,8.22,230000.0,8.22,8.22,8.21,8.22,230000.0
2012-06-21 15:15:00,8.22,8.22,8.2,8.21,345000.0,8.22,8.22,8.2,8.21,345000.0
2012-06-21 15:20:00,8.21,8.21,8.2,8.21,325000.0,8.21,8.21,8.2,8.21,325000.0
2012-06-21 15:25:00,8.21,8.22,8.21,8.22,280000.0,8.21,8.22,8.21,8.22,280000.0
2012-06-21 15:30:00,8.22,8.22,8.2,8.21,205000.0,8.22,8.22,8.2,8.21,205000.0
2012-06-21 15:35:00,8.21,8.23,8.21,8.22,455000.0,8.21,8.23,8.21,8.22,455000.0
2012-06-21 15:40:00,8.22,8.22,8.21,8.22,225000.0,8.22,8.22,8.21,8.22,225000.0
2012-06-21 15:45:00,8.21,8.21,8.2,8.2,485000.0,8.21,8.21,8.2,8.2,485000.0
2012-06-21 15:50:00,8.2,8.21,8.2,8.21,470000.0,8.2,8.21,8.2,8.21,470000.0
2012-06-21 15:55:00,8.21,8.21,8.2,8.21,570000.0,8.21,8.21,8.2,8.21,570000.0
2012-06-22 09:30:00,8.25,8.25,8.21,8.24,205000.0,8.25,8.25,8.21,8.24,205000.0
2012-06-22 09:35:00,8.25,8.26,8.22,8.23,100000.0,8.25,8.26,8.22,8.23,100000.0
2012-06-22 09:40:00,8.23,8.24,8.21,8.23,320000.0,8.23,8.24,8.21,8.23,320000.0
2012-06-22 09:45:00,8.22,8.23,8.21,8.23,190000.0,8.22,8.23,8.21,8.23,190000.0
2012-06-22 09:50:00,8.23,8.24,8.22,8.24,155000.0,8.23,8.24,8.22,8.24,155000.0
2012-06-22 09:55:00,8.25,8.25,8.23,8.24,250000.0,8.25,8.25,8.23,8.24,250000.0
2012-06-22 10:00:00,8.25,8.28,8.25,8.27,280000.0,8.25,8.28,8.25,8.27,280000.0
2012-06-22 10:05:00,8.28,8.31,8.28,8.3,430000.0,8.28,8.31,8.28,8.3,430000.0
2012-06-22 10:10:00,8.3,8.3,8.29,8.3,265000.0,8.3,8.3,8.29,8.3,265000.0
2012-06-22 10:15:00,8.3,8.3,8.28,8.28,185000.0,8.3,8.3,8.28,8.28,185000.0
2012-06-22 10:20:00,8.28,8.28,8.28,8.28,60000.0,8.28,8.28,8.28,8.28,60000.0
2012-06-22 10:25:00,8.28,8.28,8.26,8.26,420000.0,8.28,8.28,8.26,8.26,420000.0
2012-06-22 10:30:00,8.26,8.27,8.26,8.27,280000.0,8.26,8.27,8.26,8.27,280000.0
2012-06-22 10:35:00,8.27,8.27,8.25,8.26,180000.0,8.27,8.27,8.25,8.26,180000.0
2012-06-22 10:40:00,8.26,8.26,8.25,8.25,65000.0,8.26,8.26,8.25,8.25,65000.0
2012-06-22 10:45:00,8.26,8.26,8.24,8.25,185000.0,8.26,8.26,8.24,8.25,185000.0
2012-06-22 10:50:00,8.25,8.28,8.25,8.28,210000.0,8.25,8.28,8.25,8.28,210000.0
2012-06-22 10:55:00,8.28,8.29,8.27,8.28,255000.0,8.28,8.29,8.27,8.28,255000.0
2012-06-22 11:00:00,8.28,8.29,8.28,8.29,110000.0,8.28,8.29,8.28,8.29,110000.0
2012-06-22 11:05:00,8.28,8.29,8.26,8.27,150000.0,8.28,8.29,8.26,8.27,150000.0
2012-06-22 11:10:00,8.28,8.29,8.27,8.28,265000.0,8.28,8.29,8.27,8.28,265000.0
2012-06-22 11:15:00,8.27,8.27,8.25,8.26,45000.0,8.27,8.27,8.25,8.26,45000.0
2012-06-22 11:20:00,8.27,8.27,8.25,8.25,375000.0,8.27,8.27,8.25,8.25,375000.0
2012-06-22 11:25:00,8.26,8.26,8.26,8.26,70000.0,8.26,8.26,8.26,8.26,70000.0
2012-06-22 11:30:00,8.26,8.26,8.26,8.26,25000.0,8.26,8.26,8.26,8.26,25000.0
2012-06-22 11:35:00,8.26,8.28,8.26,8.27,210000.0,8.26,8.28,8.26,8.27,210000.0
2012-06-22 11:40:00,8.27,8.27,8.25,8.26,75000.0,8.27,8.27,8.25,8.26,75000.0
2012-06-22 11:45:00,8.26,8.26,8.25,8.26,45000.0,8.26,8.26,8.25,8.26,45000.0
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 11:55:00,8.23,8.23,8.23,8.23,0.0,8.23,8.23,8.23,8.23,0.0
2012-06-22 12:00:00,8.23,8.23,8.23,8.23,0.0,8.23,8.23,8.23,8.23,0.0
2012-06-22 12:05:00,8.24,8.24,8.24,8.24,65000.0,8.24,8.24,8.24,8.24,65000.0
2012-06-22 12:10:00,8.24,8.25,8.24,8.25,25000.0,8.24,8.25,8.24,8.25,25000.0
2012-06-22 12:15:00,8.25,8.25,8.25,8.25,20000.0,8.25,8.25,8.25,8.25,20000.0
2012-06-22 12:20:00,8.24,8.25,8.23,8.23,55000.0,8.24,8.25,8.23,8.23,55000.0
2012-06-22 12:25:00,8.23,8.24,8.23,8.24,70000.0,8.23,8.24,8.23,8.24,70000.0
2012-06-22 12:30:00,8.24,8.24,8.24,8.24,30000.0,8.24,8.24,8.24,8.24,30000.0
2012-06-22 12:35:00,8.24,8.25,8.24,8.24,30000.0,8.24,8.25,8.24,8.24,30000.0
2012-06-22 12:40:00,8.23,8.24,8.23,8.23,230000.0,8.23,8.24,8.23,8.23,230000.0
2012-06-22 12:45:00,8.23,8.23,8.23,8.23,5000.0,8.23,8.23,8.23,8.23,5000.0
2012-06-22 12:50:00,8.23,8.23,8.23,8.23,0.0,8.23,8.23,8.23,8.23,0.0
2012-06-22 12:55:00,8.24,8.25,8.24,8.25,85000.0,8.24,8.25,8.24,8.25,85000.0
2012-06-22 13:00:00,8.24,8.25,8.24,8.25,355000.0,8.24,8.25,8.24,8.25,355000.0
2012-06-22 13:05:00,8.25,8.25,8.25,8.25,40000.0,8.25,8.25,8.25,8.25,40000.0
2012-06-22 13:10:00,8.24,8.25,8.24,8.25,30000.0,8.24,8.25,8.24,8.25,30000.0
2012-06-22 13:15:00,8.25,8.25,8.24,8.25,80000.0,8.25,8.25,8.24,8.25,80000.0
2012-06-22 13:20:00,8.25,8.25,8.25,8.25,95000.0,8.25,8.25,8.25,8.25,95000.0
2012-06-22 13:25:00,8.25,8.26,8.25,8.26,310000.0,8.25,8.26,8.25,8.26,310000.0
2012-06-22 13:30:00,8.25,8.25,8.25,8.25,10000.0,8.25,8.25,8.25,8.25,10000.0
2012-06-22 13:35:00,8.25,8.27,8.25,8.27,45000.0,8.25,8.27,8.25,8.27,45000.0
2012-06-22 13:40:00,8.27,8.27,8.27,8.27,85000.0,8.27,8.27,8.27,8.27,85000.0
2012-06-22 13:45:00,8.27,8.27,8.27,8.27,190000.0,8.27,8.27,8.27,8.27,190000.0
2012-06-22 13:50:00,8.27,8.28,8.27,8.28,275000.0,8.27,8.28,8.27,8.28,275000.0
2012-06-22 13:55:00,8.28,8.28,8.27,8.28,50000.0,8.28,8.28,8.27,8.28,50000.0
2012-06-22 14:00:00,8.27,8.29,8.27,8.28,475000.0,8.27,8.29,8.27,8.28,475000.0
2012-06-22 14:05:00,8.29,8.29,8.28,8.29,345000.0,8.29,8.29,8.28,8.29,345000.0
2012-06-22 14:10:00,8.28,8.28,8.28,8.28,25000.0,8.28,8.28,8.28,8.28,25000.0
2012-06-22 14:15:00,8.28,8.29,8.28,8.29,240000.0,8.28,8.29,8.28,8.29,240000.0
2012-06-22 14:20:00,8.28,8.29,8.28,8.29,150000.0,8.28,8.29,8.28,8.29,150000.0
2012-06-22 14:25:00,8.29,8.29,8.29,8.29,260000.0,8.29,8.29,8.29,8.29,260000.0
2012-06-22 14:30:00,8.29,8.29,8.29,8.29,275000.0,8.29,8.29,8.29,8.29,275000.0
2012-06-22 14:35:00,8.29,8.29,8.29,8.29,35000.0,8.29,8.29,8.29,8.29,35000.0
2012-06-22 14:40:00,8.29,8.3,8.29,8.29,190000.0,8.29,8.3,8.29,8.29,190000.0
2012-06-22 14:45:00,8.29,8.3,8.29,8.3,130000.0,8.29,8.3,8.29,8.3,130000.0
2012-06-22 14:50:00,8.3,8.3,8.29,8.3,195000.0,8.3,8.3,8.29,8.3,195000.0
2012-06-22 14:55:00,8.3,8.3,8.3,8.3,65000.0,8.3,8.3,8.3,8.3,65000.0
2012-06-22 15:00:00,8.3,8.3,8.29,8.29,75000.0,8.3,8.3,8.29,8.29,75000.0
2012-06-22 15:05:00,8.29,8.3,8.29,8.3,170000.0,8.29,8.3,8.29,8.3,170000.0
2012-06-22 15:10:00,8.3,8.31,8.3,8.31,220000.0,8.3,8.31,8.3,8.31,220000.0
2012-06-22 15:15:00,8.31,8.31,8.29,8.3,190000.0,8.31,8.31,8.29,8.3,190000.0
2012-06-22 15:20:00,8.3,8.3,8.29,8.3,195000.0,8.3,8.3,8.29,8.3,195000.0
2012-06-22 15:25:00,8.3,8.3,8.29,8.29,250000.0,8.3,8.3,8.29,8.29,250000.0
2012-06-22 15:30:00,8.29,8.3,8.29,8.29,310000.0,8.29,8.3,8.29,8.29,310000.0
2012-06-22 15:35:00,8.29,8.3,8.29,8.29,275000.0,8.29,8.3,8.29,8.29,275000.0
2012-06-22 15:40:00,8.29,8.3,8.29,8.29,350000.0,8.29,8.3,8.29,8.29,350000.0
2012-06-22 15:45:00,8.29,8.31,8.29,8.3,415000.0,8.29,8.31,8.29,8.3,415000.0
2012-06-22 15:50:00,8.3,8.3,8.29,8.29,475000.0,8.3,8.3,8.29,8.29,475000.0
2012-06-22 15:55:00,8.29,8.31,8.29,8.3,1445000.0,8.29,8.31,8.29,8.3,1445000.0
2012-06-25 09:30:00,8.24,8.26,8.24,8.25,580000.0,8.24,8.26,8.24,8.25,580000.0
2012-06-25 09:35:00,8.25,8.26,8.24,8.25,580000.0,8.25,8.26,8.24,8.25,580000.0
2012-06-25 09:40:00,8.25,8.25,8.22,8.24,440000.0,8.25,8.25,8.22,8.24,440000.0
2012-06-25 09:45:00,8.24,8.25,8.24,8.25,245000.0,8.24,8.25,8.24,8.25,245000.0
2012-06-25 09:50:00,8.25,8.25,8.23,8.24,480000.0,8.25,8.25,8.23,8.24,480000.0
2012-06-25 09:55:00,8.23,8.25,8.23,8.25,235000.0,8.23,8.25,8.23,8.25,235000.0
2012-06-25 10:00:00,8.26,8.26,8.24,8.25,205000.0,8.26,8.26,8.24,8.25,205000.0
2012-06-25 10:05:00,8.26,8.28,8.25,8.25,830000.0,8.26,8.28,8.25,8.25,830000.0
2012-06-25 10:10:00,8.25,8.27,8.25,8.27,205000.0,8.25,8.27,8.25,8.27,205000.0
2012-06-25 10:15:00,8.27,8.27,8.24,8.24,225000.0,8.27,8.27,8.24,8.24,225000.0
2012-06-25 10:20:00,8.25,8.25,8.23,8.23,205000.0,8.25,8.25,8.23,8.23,205000.0
2012-06-25 10:25:00,8.23,8.24,8.23,8.23,390000.0,8.23,8.24,8.23,8.23,390000.0
2012-06-25 10:30:00,8.23,8.25,8.23,8.24,125000.0,8.23,8.25,8.23,8.24,125000.0
2012-06-25 10:35:00,8.23,8.24,8.23,8.24,105000.0,8.23,8.24,8.23,8.24,105000.0
2012-06-25 10:40:00,8.23,8.24,8.22,8.23,320000.0,8.23,8.24,8.22,8.23,320000.0
2012-06-25 10:45:00,8.23,8.24,8.22,8.24,95000.0,8.23,8.24,8.22,8.24,95000.0
2012-06-25 10:50:00,8.24,8.25,8.23,8.24,70000.0,8.24,8.25,8.23,8.24,70000.0
2012-06-25 10:55:00,8.24,8.24,8.21,8.21,205000.0,8.24,8.24,8.21,8.21,205000.0
2012-06-25 11:00:00,8.22,8.23,8.21,8.21,300000.0,8.22,8.23,8.21,8.21,300000.0
2012-06-25 11:05:00,8.2,8.21,8.2,8.21,150000.0,8.2,8.21,8.2,8.21,150000.0
2012-06-25 11:10:00,8.21,8.21,8.21,8.21,115000.0,8.21,8.21,8.21,8.21,115000.0
2012-06-25 11:15:00,8.21,8.22,8.21,8.22,125000.0,8.21,8.22,8.21,8.22,125000.0
2012-06-25 11:20:00,8.23,8.23,8.22,8.22,40000.0,8.23,8.23,8.22,8.22,40000.0
2012-06-25 11:25:00,8.21,8.22,8.2,8.2,85000.0,8.21,8.22,8.2,8.2,85000.0
2012-06-25 11:30:00,8.2,8.2,8.19,8.19,315000.0,8.2,8.2,8.19,8.19,315000.0
2012-06-25 11:35:00,8.19,8.2,8.18,8.2,180000.0,8.19,8.2,8.18,8.2,180000.0
2012-06-25 11:40:00,8.2,8.2,8.19,8.19,125000.0,8.2,8.2,8.19,8.19,125000.0
2012-06-25 11:45:00,8.19,8.2,8.19,8.19,155000.0,8.19,8.2,8.19,8.19,155000.0
2012-06-25 11:50:00,8.19,8.19,8.19,8.19,55000.0,8.19,8.19,8.19,8.19,55000.0
2012-06-25 11:55:00,8.19,8.19,8.19,8.19,65000.0,8.19,8.19,8.19,8.19,65000.0
2012-06-25 12:00:00,8.18,8.19,8.18,8.19,95000.0,8.18,8.19,8.18,8.19,95000.0
2012-06-25 12:05:00,8.19,8.19,8.19,8.19,120000.0,8.19,8.19,8.19,8.19,120000.0
2012-06-25 12:10:00,8.19,8.19,8.19,8.19,0.0,8.19,8.19,8.19,8.19,0.0
2012-06-25 12:15:00,8.19,8.2,8.19,8.2,230000.0,8.19,8.2,8.19,8.2,230000.0
2012-06-25 12:20:00,8.2,8.2,8.19,8.2,190000.0,8.2,8.2,8.19,8.2,190000.0
2012-06-25 12:25:00,8.2,8.2,8.19,8.2,100000.0,8.2,8.2,8.19,8.2,100000.0
2012-06-25 12:30:00,8.19,8.19,8.19,8.19,45000.0,8.19,8.19,8.19,8.19,45000.0
2012-06-25 12:35:00,8.19,8.2,8.19,8.19,110000.0,8.19,8.2,8.19,8.19,110000.0
2012-06-25 12:40:00,8.19,8.2,8.19,8.2,55000.0,8.19,8.2,8.19,8.2,55000.0
2012-06-25 12:45:00,8.2,8.2,8.2,8.2,135000.0,8.2,8.2,8.2,8.2,135000.0
2012-06-25 12:50:00,8.2,8.2,8.2,8.2,5000.0,8.2,8.2,8.2,8.2,5000.0
2012-06-25 12:55:00,8.2,8.21,8.2,8.21,165000.0,8.2,8.21,8.2,8.21,165000.0
2012-06-25 13:00:00,8.2,8.21,8.2,8.2,80000.0,8.2,8.21,8.2,8.2,80000.0
2012-06-25 13:05:00,8.2,8.21,8.2,8.21,20000.0,8.2,8.21,8.2,8.21,20000.0
2012-06-25 13:10:00,8.2,8.21,8.2,8.2,35000.0,8.2,8.21,8.2,8.2,35000.0
2012-06-25 13:15:00,8.2,8.2,8.19,8.19,265000.0,8.2,8.2,8.19,8.19,265000.0
2012-06-25 13:20:00,8.19,8.19,8.19,8.19,65000.0,8.19,8.19,8.19,8.19,65000.0
2012-06-25 13:25:00,8.2,8.21,8.19,8.2,115000.0,8.2,8.21,8.19,8.2,115000.0
2012-06-25 13:30:00,8.21,8.21,8.21,8.21,140000.0,8.21,8.21,8.21,8.21,140000.0
2012-06-25 13:35:00,8.21,8.23,8.21,8.22,220000.0,8.21,8.23,8.21,8.22,220000.0
2012-06-25 13:40:00,8.22,8.23,8.22,8.22,120000.0,8.22,8.23,8.22,8.22,120000.0
2012-06-25 13:45:00,8.22,8.22,8.21,8.21,15000.0,8.22,8.22,8.21,8.21,15000.0
2012-06-25 13:50:00,8.21,8.21,8.21,8.21,20000.0,8.21,8.21,8.21,8.21,20000.0
2012-06-25 13:55:00,8.22,8.23,8.21,8.23,95000.0,8.22,8.23,8.21,8.23,95000.0
2012-06-25 14:00:00,8.23,8.23,8.22,8.23,110000.0,8.23,8.23,8.22,8.23,110000.0
2012-06-25 14:05:00,8.23,8.23,8.22,8.22,85000.0,8.23,8.23,8.22,8.22,85000.0
2012-06-25 14:10:00,8.23,8.23,8.23,8.23,80000.0,8.23,8.23,8.23,8.23,80000.0
2012-06-25 14:15:00,8.23,8.24,8.22,8.23,255000.0,8.23,8.24,8.22,8.23,255000.0
2012-06-25 14:20:00,8.24,8.24,8.24,8.24,40000.0,8.24,8.24,8.24,8.24,40000.0
2012-06-25 14:25:00,8.24,8.24,8.24,8.24,65000.0,8.24,8.24,8.24,8.24,65000.0
2012-06-25 14:30:00,8.23,8.23,8.22,8.22,75000.0,8.23,8.23,8.22,8.22,75000.0
2012-06-25 14:35:00,8.22,8.23,8.22,8.23,105000.0,8.22,8.23,8.22,8.23,105000.0
2012-06-25 14:40:00,8.23,8.24,8.23,8.24,40000.0,8.23,8.24,8.23,8.24,40000.0
2012-06-25 14:45:00,8.22,8.22,8.21,8.21,35000.0,8.22,8.22,8.21,8.21,35000.0
2012-06-25 14:50:00,8.22,8.23,8.22,8.23,75000.0,8.22,8.23,8.22,8.23,75000.0
2012-06-25 14:55:00,8.23,8.23,8.23,8.23,70000.0,8.23,8.23,8.23,8.23,70000.0
2012-06-25 15:00:00,8.22,8.23,8.22,8.23,85000.0,8.22,8.23,8.22,8.23,85000.0
2012-06-25 15:05:00,8.23,8.24,8.22,8.24,195000.0,8.23,8.24,8.22,8.24,195000.0
2012-06-25 15:10:00,8.24,8.25,8.24,8.25,140000.0,8.24,8.25,8.24,8.25,140000.0
2012-06-25 15:15:00,8.24,8.24,8.24,8.24,45000.0,8.24,8.24,8.24,8.24,45000.0
2012-06-25 15:20:00,8.24,8.27,8.24,8.26,345000.0,8.24,8.27,8.24,8.26,345000.0
2012-06-25 15:25:00,8.26,8.27,8.26,8.26,90000.0,8.26,8.27,8.26,8.26,90000.0
2012-06-25 15:30:00,8.26,8.26,8.25,8.25,210000.0,8.26,8.26,8.25,8.25,210000.0
2012-06-25 15:35:00,8.26,8.27,8.26,8.26,100000.0,8.26,8.27,8.26,8.26,100000.0
2012-06-25 15:40:00,8.26,8.27,8.24,8.25,255000.0,8.26,8.27,8.24,8.25,255000.0
2012-06-25 15:45:00,8.25,8.26,8.25,8.26,220000.0,8.25,8.26,8.25,8.26,220000.0
2012-06-25 15:50:00,8.25,8.26,8.24,8.25,255000.0,8.25,8.26,8.24,8.25,255000.0
2012-06-25 15:55:00,8.25,8.25,8.24,8.24,470000.0,8.25,8.25,8.24,8.24,470000.0
2012-06-26 09:30:00,8.26,8.29,8.25,8.26,285000.0,8.26,8.29,8.25,8.26,285000.0
2012-06-26 09:35:00,8.26,8.27,8.25,8.27,125000.0,8.26,8.27,8.25,8.27,125000.0
2012-06-26 09:40:00,8.28,8.3,8.28,8.29,180000.0,8.28,8.3,8.28,8.29,180000.0
2012-06-26 09:45:00,8.28,8.28,8.24,8.25,185000.0,8.28,8.28,8.24,8.25,185000.0
2012-06-26 09:50:00,8.25,8.25,8.24,8.25,120000.0,8.25,8.25,8.24,8.25,120000.0
2012-06-26 09:55:00,8.24,8.25,8.24,8.25,235000.0,8.24,8.25,8.24,8.25,235000.0
2012-06-26 10:00:00,8.24,8.26,8.24,8.26,130000.0,8.24,8.26,8.24,8.26,130000.0
2012-06-26 10:05:00,8.27,8.27,8.26,8.26,200000.0,8.27,8.27,8.26,8.26,200000.0
2012-06-26 10:10:00,8.26,8.26,8.23,8.24,270000.0,8.26,8.26,8.23,8.24,270000.0
2012-06-26 10:15:00,8.24,8.24,8.23,8.23,120000.0,8.24,8.24,8.23,8.23,120000.0
2012-06-26 10:20:00,8.23,8.25,8.23,8.24,295000.0,8.23,8.25,8.23,8.24,295000.0
2012-06-26 10:25:00,8.24,8.26,8.24,8.24,150000.0,8.24,8.26,8.24,8.24,150000.0
2012-06-26 10:30:00,8.24,8.25,8.24,8.25,355000.0,8.24,8.25,8.24,8.25,355000.0
2012-06-26 10:35:00,8.25,8.28,8.25,8.27,315000.0,8.25,8.28,8.25,8.27,315000.0
2012-06-26 10:40:00,8.27,8.28,8.26,8.27,120000.0,8.27,8.28,8.26,8.27,120000.0
2012-06-26 10:45:00,8.27,8.27,8.25,8.26,185000.0,8.27,8.27,8.25,8.26,185000.0
2012-06-26 10:50:00,8.26,8.28,8.26,8.28,210000.0,8.26,8.28,8.26,8.28,210000.0
2012-06-26 10:55:00,8.27,8.3,8.26,8.26,295000.0,8.27,8.3,8.26,8.26,295000.0
2012-06-26 11:00:00,8.26,8.29,8.26,8.27,110000.0,8.26,8.29,8.26,8.27,110000.0
2012-06-26 11:05:00,8.28,8.28,8.25,8.25,225000.0,8.28,8.28,8.25,8.25,225000.0
2012-06-26 11:10:00,8.25,8.26,8.24,8.26,195000.0,8.25,8.26,8.24,8.26,195000.0
2012-06-26 11:15:00,8.25,8.26,8.24,8.25,80000.0,8.25,8.26,8.24,8.25,80000.0
2012-06-26 11:20:00,8.26,8.26,8.26,8.26,25000.0,8.26,8.26,8.26,8.26,25000.0
2012-06-26 11:25:00,8.25,8.27,8.25,8.26,55000.0,8.25,8.27,8.25,8.26,55000.0
2012-06-26 11:30:00,8.25,8.27,8.25,8.26,140000.0,8.25,8.27,8.25,8.26,140000.0
2012-06-26 11:35:00,8.27,8.27,8.25,8.27,260000.0,8.27,8.27,8.25,8.27,260000.0
2012-06-26 11:40:00,8.26,8.26,8.25,8.26,55000.0,8.26,8.26,8.25,8.26,55000.0
2012-06-26 11:45:00,8.27,8.27,8.26,8.27,145000.0,8.27,8.27,8.26,8.27,145000.0
2012-06-26 11:50:00,8.27,8.29,8.27,8.28,275000.0,8.27,8.29,8.27,8.28,275000.0
2012-06-26 11:55:00,8.27,8.28,8.27,8.27,60000.0,8.27,8.28,8.27,8.27,60000.0
2012-06-26 12:00:00,8.28,8.28,8.28,8.28,15000.0,8.28,8.28,8.28,8.28,15000.0
2012-06-26 12:05:00,8.29,8.29,8.27,8.27,70000.0,8.29,8.29,8.27,8.27,70000.0
2012-06-26 12:10:00,8.28,8.28,8.27,8.28,40000.0,8.28,8.28,8.27,8.28,40000.0
2012-06-26 12:15:00,8.27,8.28,8.27,8.28,50000.0,8.27,8.28,8.27,8.28,50000.0
2012-06-26 12:20:00,8.28,8.28,8.27,8.28,65000.0,8.28,8.28,8.27,8.28,65000.0
2012-06-26 12:25:00,8.29,8.29,8.28,8.28,10000.0,8.29,8.29,8.28,8.28,10000.0
2012-06-26 12:30:00,8.28,8.3,8.28,8.3,250000.0,8.28,8.3,8.28,8.3,250000.0
2012-06-26 12:35:00,8.3,8.3,8.29,8.29,165000.0,8.3,8.3,8.29,8.29,165000.0
2012-06-26 12:40:00,8.29,8.3,8.29,8.3,140000.0,8.29,8.3,8.29,8.3,140000.0
2012-06-26 12:45:00,8.31,8.31,8.3,8.3,105000.0,8.31,8.31,8.3,8.3,105000.0
2012-06-26 12:50:00,8.31,8.31,8.29,8.29,20000.0,8.31,8.31,8.29,8.29,20000.0
2012-06-26 12:55:00,8.29,8.3,8.29,8.3,45000.0,8.29,8.3,8.29,8.3,45000.0
2012-06-26 13:00:00,8.29,8.3,8.29,8.3,80000.0,8.29,8.3,8.29,8.3,80000.0
2012-06-26 13:05:00,8.29,8.29,8.29,8.29,70000.0,8.29,8.29,8.29,8.29,70000.0
2012-06-26 13:10:00,8.29,8.3,8.29,8.29,35000.0,8.29,8.3,8.29,8.29,35000.0
2012-06-26 13:15:00,8.29,8.29,8.29,8.29,5000.0,8.29,8.29,8.29,8.29,5000.0
2012-06-26 13:20:00,8.3,8.3,8.29,8.3,40000.0,8.3,8.3,8.29,8.3,40000.0
2012-06-26 13:25:00,8.3,8.3,8.3,8.3,70000.0,8.3,8.3,8.3,8.3,70000.0
2012-06-26 13:30:00,8.29,8.3,8.28,8.29,155000.0,8.29,8.3,8.28,8.29,155000.0
2012-06-26 13:35:00,8.29,8.3,8.29,8.3,65000.0,8.29,8.3,8.29,8.3,65000.0
2012-06-26 13:40:00,8.3,8.3,8.3,8.3,50000.0,8.3,8.3,8.3,8.3,50000.0
2012-06-26 13:45:00,8.3,8.3,8.29,8.3,220000.0,8.3,8.3,8.29,8.3,220000.0
2012-06-26 13:50:00,8.3,8.31,8.3,8.3,310000.0,8.3,8.31,8.3,8.3,310000.0
2012-06-26 13:55:00,8.31,8.31,8.3,8.31,40000.0,8.31,8.31,8.3,8.31,40000.0
2012-06-26 14:00:00,8.31,8.31,8.3,8.3,85000.0,8.31,8.31,8.3,8.3,85000.0
2012-06-26 14:05:00,8.3,8.32,8.3,8.32,250000.0,8.3,8.32,8.3,8.32,250000.0
2012-06-26 14:10:00,8.32,8.32,8.31,8.32,255000.0,8.32,8.32,8.31,8.32,255000.0
2012-06-26 14:15:00,8.32,8.32,8.32,8.32,85000.0,8.32,8.32,8.32,8.32,85000.0
2012-06-26 14:20:00,8.32,8.33,8.32,8.33,190000.0,8.32,8.33,8.32,8.33,190000.0
2012-06-26 14:25:00,8.33,8.33,8.32,8.33,110000.0,8.33,8.33,8.32,8.33,110000.0
2012-06-26 14:30:00,8.33,8.33,8.32,8.33,180000.0,8.33,8.33,8.32,8.33,180000.0
2012-06-26 14:35:00,8.33,8.33,8.32,8.32,425000.0,8.33,8.33,8.32,8.32,425000.0
2012-06-26 14:40:00,8.32,8.33,8.32,8.32,175000.0,8.32,8.33,8.32,8.32,175000.0
2012-06-26 14:45:00,8.31,8.31,8.31,8.31,55000.0,8.31,8.31,8.31,8.31,55000.0
2012-06-26 14:50:00,8.31,8.31,8.29,8.3,380000.0,8.31,8.31,8.29,8.3,380000.0
2012-06-26 14:55:00,8.29,8.3,8.29,8.3,215000.0,8.29,8.3,8.29,8.3,215000.0
2012-06-26 15:00:00,8.3,8.31,8.3,8.3,145000.0,8.3,8.31,8.3,8.3,145000.0
2012-06-26 15:05:00,8.3,8.31,8.3,8.31,185000.0,8.3,8.31,8.3,8.31,185000.0
2012-06-26 15:10:00,8.31,8.31,8.3,8.3,175000.0,8.31,8.31,8.3,8.3,175000.0
2012-06-26 15:15:00,8.3,8.3,8.29,8.3,165000.0,8.3,8.3,8.29,8.3,165000.0
2012-06-26 15:20:00,8.3,8.31,8.3,8.3,125000.0,8.3,8.31,8.3,8.3,125000.0
2012-06-26 15:25:00,8.3,8.3,8.29,8.3,140000.0,8.3,8.3,8.29,8.3,140000.0
2012-06-26 15:30:00,8.3,8.3,8.29,8.3,140000.0,8.3,8.3,8.29,8.3,140000.0
2012-06-26 15:35:00,8.3,8.32,8.3,8.31,250000.0,8.3,8.32,8.3,8.31,250000.0
2012-06-26 15:40:00,8.31,8.32,8.3,8.31,255000.0,8.31,8.32,8.3,8.31,255000.0
2012-06-26 15:45:00,8.31,8.32,8.31,8.32,255000.0,8.31,8.32,8.31,8.32,255000.0
2012-06-26 15:50:00,8.32,8.32,8.31,8.32,550000.0,8.32,8.32,8.31,8.32,550000.0
2012-06-26 15:55:00,8.32,8.32,8.31,8.31,900000.0,8.32,8.32,8.31,8.31,900000.0
2012-06-27 09:30:00,8.3,8.3,8.15,8.15,3210000.0,8.3,8.3,8.15,8.15,3210000.0
2012-06-27 09:35:00,8.15,8.17,8.12,8.15,2735000.0,8.15,8.17,8.12,8.15,2735000.0
2012-06-27 09:40:00,8.14,8.14,8.04,8.05,2335000.0,8.14,8.14,8.04,8.05,2335000.0
2012-06-27 09:45:00,8.05,8.06,7.89,7.93,7080000.0,8.05,8.06,7.89,7.93,7080000.0
2012-06-27 09:50:00,7.94,8.02,7.93,8.01,5210000.0,7.94,8.02,7.93,8.01,5210000.0
2012-06-27 09:55:00,8.01,8.01,7.93,7.94,3450000.0,8.01,8.01,7.93,7.94,3450000.0
2012-06-27 10:00:00,7.94,7.98,7.9,7.97,3365000.0,7.94,7.98,7.9,7.97,3365000.0
2012-06-27 10:05:00,7.98,7.98,7.92,7.94,2280000.0,7.98,7.98,7.92,7.94,2280000.0
2012-06-27 10:10:00,7.94,7.97,7.9,7.94,2200000.0,7.94,7.97,7.9,7.94,2200000.0
2012-06-27 10:15:00,7.93,7.96,7.92,7.94,1280000.0,7.93,7.96,7.92,7.94,1280000.0
2012-06-27 10:20:00,7.94,7.96,7.89,7.91,2795000.0,7.94,7.96,7.89,7.91,2795000.0
2012-06-27 10:25:00,7.91,7.98,7.91,7.96,1355000.0,7.91,7.98,7.91,7.96,1355000.0
2012-06-27 10:30:00,7.96,7.97,7.92,7.92,690000.0,7.96,7.97,7.92,7.92,690000.0
2012-06-27 10:35:00,7.92,7.97,7.92,7.97,920000.0,7.92,7.97,7.92,7.97,920000.0
2012-06-27 10:40:00,7.97,7.98,7.94,7.95,1100000.0,7.97,7.98,7.94,7.95,1100000.0
2012-06-27 10:45:00,7.95,7.97,7.94,7.94,745000.0,7.95,7.97,7.94,7.94,745000.0
2012-06-27 10:50:00,7.94,7.96,7.93,7.95,660000.0,7.94,7.96,7.93,7.95,660000.0
2012-06-27 10:55:00,7.95,7.99,7.94,7.99,1140000.0,7.95,7.99,7.94,7.99,1140000.0
2012-06-27 11:00:00,7.99,8.0,7.99,8.0,1610000.0,7.99,8.0,7.99,8.0,1610000.0
2012-06-27 11:05:00,8.0,8.04,8.0,8.01,2345000.0,8.0,8.04,8.0,8.01,2345000.0
2012-06-27 11:10:00,8.01,8.05,8.01,8.01,965000.0,8.01,8.05,8.01,8.01,965000.0
2012-06-27 11:15:00,8.01,8.02,7.98,8.02,795000.0,8.01,8.02,7.98,8.02,795000.0
2012-06-27 11:20:00,8.02,8.07,8.02,8.07,1650000.0,8.02,8.07,8.02,8.07,1650000.0
2012-06-27 11:25:00,8.06,8.08,8.01,8.04,2200000.0,8.06,8.08,8.01,8.04,2200000.0
2012-06-27 11:30:00,8.04,8.06,8.04,8.06,585000.0,8.04,8.06,8.04,8.06,585000.0
2012-06-27 11:35:00,8.06,8.07,8.05,8.06,615000.0,8.06,8.07,8.05,8.06,615000.0
2012-06-27 11:40:00,8.06,8.07,8.04,8.05,645000.0,8.06,8.07,8.04,8.05,645000.0
2012-06-27 11:45:00,8.04,8.04,8.03,8.03,345000.0,8.04,8.04,8.03,8.03,345000.0
2012-06-27 11:50:00,8.03,8.04,8.01,8.01,585000.0,8.03,8.04,8.01,8.01,585000.0
2012-06-27 11:55:00,8.01,8.02,8.0,8.0,400000.0,8.01,8.02,8.0,8.0,400000.0
2012-06-27 12:00:00,8.0,8.02,8.0,8.01,420000.0,8.0,8.02,8.0,8.01,420000.0
2012-06-27 12:05:00,8.01,8.02,8.0,8.0,660000.0,8.01,8.02,8.0,8.0,660000.0
2012-06-27 12:10:00,8.0,8.0,7.97,7.97,1065000.0,8.0,8.0,7.97,7.97,1065000.0
2012-06-27 12:15:00,7.97,7.98,7.96,7.98,480000.0,7.97,7.98,7.96,7.98,480000.0
2012-06-27 12:20:00,7.98,8.01,7.98,8.0,430000.0,7.98,8.01,7.98,8.0,430000.0
2012-06-27 12:25:00,8.0,8.0,7.99,8.0,645000.0,8.0,8.0,7.99,8.0,645000.0
2012-06-27 12:30:00,7.99,7.99,7.94,7.95,1045000.0,7.99,7.99,7.94,7.95,1045000.0
2012-06-27 12:35:00,7.95,7.95,7.94,7.94,560000.0,7.95,7.95,7.94,7.94,560000.0
2012-06-27 12:40:00,7.94,7.94,7.93,7.93,580000.0,7.94,7.94,7.93,7.93,580000.0
2012-06-27 12:45:00,7.94,7.96,7.94,7.95,385000.0,7.94,7.96,7.94,7.95,385000.0
2012-06-27 12:50:00,7.95,7.95,7.93,7.93,595000.0,7.95,7.95,7.93,7.93,595000.0
2012-06-27 12:55:00,7.93,7.93,7.92,7.93,600000.0,7.93,7.93,7.92,7.93,600000.0
2012-06-27 13:00:00,7.93,7.93,7.92,7.93,590000.0,7.93,7.93,7.92,7.93,590000.0
2012-06-27 13:05:00,7.93,7.93,7.92,7.92,540000.0,7.93,7.93,7.92,7.92,540000.0
2012-06-27 13:10:00,7.92,7.93,7.92,7.93,660000.0,7.92,7.93,7.92,7.93,660000.0
2012-06-27 13:15:00,7.93,7.93,7.91,7.91,555000.0,7.93,7.93,7.91,7.91,555000.0
2012-06-27 13:20:00,7.91,7.91,7.9,7.9,555000.0,7.91,7.91,7.9,7.9,555000.0
2012-06-27 13:25:00,7.91,7.91,7.9,7.9,810000.0,7.91,7.91,7.9,7.9,810000.0
2012-06-27 13:30:00,7.9,7.92,7.9,7.91,600000.0,7.9,7.92,7.9,7.91,600000.0
2012-06-27 13:35:00,7.91,7.91,7.9,7.91,425000.0,7.91,7.91,7.9,7.91,425000.0
2012-06-27 13:40:00,7.91,7.91,7.9,7.91,315000.0,7.91,7.91,7.9,7.91,315000.0
2012-06-27 13:45:00,7.91,7.91,7.9,7.91,225000.0,7.91,7.91,7.9,7.91,225000.0
2012-06-27 13:50:00,7.9,7.91,7.89,7.9,740000.0,7.9,7.91,7.89,7.9,740000.0
2012-06-27 13:55:00,7.89,7.91,7.89,7.9,760000.0,7.89,7.91,7.89,7.9,760000.0
2012-06-27 14:00:00,7.9,7.92,7.9,7.9,710000.0,7.9,7.92,7.9,7.9,710000.0
2012-06-27 14:05:00,7.9,7.9,7.86,7.86,2075000.0,7.9,7.9,7.86,7.86,2075000.0
2012-06-27 14:10:00,7.86,7.87,7.83,7.83,1250000.0,7.86,7.87,7.83,7.83,1250000.0
2012-06-27 14:15:00,7.83,7.84,7.82,7.83,1470000.0,7.83,7.84,7.82,7.83,1470000.0
2012-06-27 14:20:00,7.83,7.84,7.82,7.82,910000.0,7.83,7.84,7.82,7.82,910000.0
2012-06-27 14:25:00,7.83,7.84,7.82,7.84,1030000.0,7.83,7.84,7.82,7.84,1030000.0
2012-06-27 14:30:00,7.84,7.86,7.84,7.86,830000.0,7.84,7.86,7.84,7.86,830000.0
2012-06-27 14:35:00,7.86,7.86,7.83,7.83,980000.0,7.86,7.86,7.83,7.83,980000.0
2012-06-27 14:40:00,7.83,7.83,7.81,7.82,1245000.0,7.83,7.83,7.81,7.82,1245000.0
2012-06-27 14:45:00,7.82,7.84,7.82,7.84,550000.0,7.82,7.84,7.82,7.84,550000.0
2012-06-27 14:50:00,7.83,7.84,7.82,7.82,455000.0,7.83,7.84,7.82,7.82,455000.0
2012-06-27 14:55:00,7.82,7.84,7.82,7.83,755000.0,7.82,7.84,7.82,7.83,755000.0
2012-06-27 15:00:00,7.83,7.83,7.82,7.83,550000.0,7.83,7.83,7.82,7.83,550000.0
2012-06-27 15:05:00,7.82,7.83,7.82,7.83,745000.0,7.82,7.83,7.82,7.83,745000.0
2012-06-27 15:10:00,7.83,7.85,7.83,7.84,975000.0,7.83,7.85,7.83,7.84,975000.0
2012-06-27 15:15:00,7.84,7.85,7.83,7.83,470000.0,7.84,7.85,7.83,7.83,470000.0
2012-06-27 15:20:00,7.83,7.85,7.83,7.84,710000.0,7.83,7.85,7.83,7.84,710000.0
2012-06-27 15:25:00,7.84,7.84,7.83,7.84,740000.0,7.84,7.84,7.83,7.84,740000.0
2012-06-27 15:30:00,7.83,7.85,7.83,7.85,970000.0,7.83,7.85,7.83,7.85,970000.0
2012-06-27 15:35:00,7.84,7.88,7.84,7.87,1190000.0,7.84,7.88,7.84,7.87,1190000.0
2012-06-27 15:40:00,7.87,7.89,7.87,7.89,1860000.0,7.87,7.89,7.87,7.89,1860000.0
2012-06-27 15:45:00,7.89,7.89,7.86,7.86,1315000.0,7.89,7.89,7.86,7.86,1315000.0
2012-06-27 15:50:00,7.86,7.86,7.85,7.86,1090000.0,7.86,7.86,7.85,7.86,1090000.0
2012-06-27 15:55:00,7.86,7.87,7.84,7.84,2560000.0,7.86,7.87,7.84,7.84,2560000.0
2012-06-28 09:30:00,7.76,7.76,7.64,7.66,4145000.0,7.76,7.76,7.64,7.66,4145000.0
2012-06-28 09:35:00,7.64,7.7,7.64,7.66,2610000.0,7.64,7.7,7.64,7.66,2610000.0
2012-06-28 09:40:00,7.67,7.7,7.63,7.68,1380000.0,7.67,7.7,7.63,7.68,1380000.0
2012-06-28 09:45:00,7.68,7.71,7.67,7.69,1290000.0,7.68,7.71,7.67,7.69,1290000.0
2012-06-28 09:50:00,7.69,7.7,7.67,7.68,1310000.0,7.69,7.7,7.67,7.68,1310000.0
2012-06-28 09:55:00,7.67,7.67,7.64,7.64,1290000.0,7.67,7.67,7.64,7.64,1290000.0
2012-06-28 10:00:00,7.64,7.65,7.63,7.65,895000.0,7.64,7.65,7.63,7.65,895000.0
2012-06-28 10:05:00,7.65,7.66,7.61,7.62,1650000.0,7.65,7.66,7.61,7.62,1650000.0
2012-06-28 10:10:00,7.63,7.65,7.62,7.63,840000.0,7.63,7.65,7.62,7.63,840000.0
2012-06-28 10:15:00,7.63,7.64,7.61,7.64,1070000.0,7.63,7.64,7.61,7.64,1070000.0
2012-06-28 10:20:00,7.64,7.67,7.64,7.65,760000.0,7.64,7.67,7.64,7.65,760000.0
2012-06-28 10:25:00,7.65,7.66,7.64,7.65,1015000.0,7.65,7.66,7.64,7.65,1015000.0
2012-06-28 10:30:00,7.64,7.64,7.62,7.63,945000.0,7.64,7.64,7.62,7.63,945000.0
2012-06-28 10:35:00,7.63,7.63,7.58,7.58,1540000.0,7.63,7.63,7.58,7.58,1540000.0
2012-06-28 10:40:00,7.58,7.59,7.57,7.57,1315000.0,7.58,7.59,7.57,7.57,1315000.0
2012-06-28 10:45:00,7.57,7.59,7.56,7.59,1490000.0,7.57,7.59,7.56,7.59,1490000.0
2012-06-28 10:50:00,7.59,7.59,7.58,7.59,895000.0,7.59,7.59,7.58,7.59,895000.0
2012-06-28 10:55:00,7.58,7.6,7.58,7.6,920000.0,7.58,7.6,7.58,7.6,920000.0
2012-06-28 11:00:00,7.59,7.59,7.57,7.58,870000.0,7.59,7.59,7.57,7.58,870000.0
2012-06-28 11:05:00,7.58,7.6,7.58,7.6,1415000.0,7.58,7.6,7.58,7.6,1415000.0
2012-06-28 11:10:00,7.6,7.61,7.59,7.6,895000.0,7.6,7.61,7.59,7.6,895000.0
2012-06-28 11:15:00,7.6,7.61,7.59,7.61,700000.0,7.6,7.61,7.59,7.61,700000.0
2012-06-28 11:20:00,7.61,7.61,7.58,7.59,710000.0,7.61,7.61,7.58,7.59,710000.0
2012-06-28 11:25:00,7.59,7.6,7.59,7.6,510000.0,7.59,7.6,7.59,7.6,510000.0
2012-06-28 11:30:00,7.6,7.61,7.59,7.6,785000.0,7.6,7.61,7.59,7.6,785000.0
2012-06-28 11:35:00,7.6,7.6,7.58,7.59,550000.0,7.6,7.6,7.58,7.59,550000.0
2012-06-28 11:40:00,7.59,7.59,7.53,7.53,1605000.0,7.59,7.59,7.53,7.53,1605000.0
2012-06-28 11:45:00,7.53,7.54,7.51,7.52,1250000.0,7.53,7.54,7.51,7.52,1250000.0
2012-06-28 11:50:00,7.52,7.53,7.49,7.5,1430000.0,7.52,7.53,7.49,7.5,1430000.0
2012-06-28 11:55:00,7.5,7.54,7.5,7.53,1570000.0,7.5,7.54,7.5,7.53,1570000.0
2012-06-28 12:00:00,7.53,7.53,7.52,7.53,460000.0,7.53,7.53,7.52,7.53,460000.0
2012-06-28 12:05:00,7.53,7.53,7.51,7.51,380000.0,7.53,7.53,7.51,7.51,380000.0
2012-06-28 12:10:00,7.52,7.52,7.51,7.51,315000.0,7.52,7.52,7.51,7.51,315000.0
2012-06-28 12:15:00,7.51,7.51,7.48,7.49,1065000.0,7.51,7.51,7.48,7.49,1065000.0
2012-06-28 12:20:00,7.49,7.5,7.47,7.48,855000.0,7.49,7.5,7.47,7.48,855000.0
2012-06-28 12:25:00,7.48,7.5,7.46,7.47,900000.0,7.48,7.5,7.46,7.47,900000.0
2012-06-28 12:30:00,7.47,7.47,7.46,7.46,1520000.0,7.47,7.47,7.46,7.46,1520000.0
2012-06-28 12:35:00,7.46,7.48,7.46,7.48,1505000.0,7.46,7.48,7.46,7.48,1505000.0
2012-06-28 12:40:00,7.48,7.48,7.46,7.46,675000.0,7.48,7.48,7.46,7.46,675000.0
2012-06-28 12:45:00,7.46,7.46,7.45,7.45,500000.0,7.46,7.46,7.45,7.45,500000.0
2012-06-28 12:50:00,7.45,7.51,7.45,7.51,1760000.0,7.45,7.51,7.45,7.51,1760000.0
2012-06-28 12:55:00,7.51,7.53,7.5,7.51,715000.0,7.51,7.53,7.5,7.51,715000.0
2012-06-28 13:00:00,7.51,7.51,7.5,7.51,695000.0,7.51,7.51,7.5,7.51,695000.0
2012-06-28 13:05:00,7.5,7.51,7.49,7.51,525000.0,7.5,7.51,7.49,7.51,525000.0
2012-06-28 13:10:00,7.5,7.5,7.49,7.5,390000.0,7.5,7.5,7.49,7.5,390000.0
2012-06-28 13:15:00,7.5,7.5,7.47,7.48,325000.0,7.5,7.5,7.47,7.48,325000.0
2012-06-28 13:20:00,7.48,7.49,7.48,7.48,225000.0,7.48,7.49,7.48,7.48,225000.0
2012-06-28 13:25:00,7.48,7.49,7.48,7.49,320000.0,7.48,7.49,7.48,7.49,320000.0
2012-06-28 13:30:00,7.49,7.49,7.47,7.48,345000.0,7.49,7.49,7.47,7.48,345000.0
2012-06-28 13:35:00,7.47,7.47,7.45,7.45,510000.0,7.47,7.47,7.45,7.45,510000.0
2012-06-28 13:40:00,7.45,7.45,7.42,7.43,825000.0,7.45,7.45,7.42,7.43,825000.0
2012-06-28 13:45:00,7.43,7.44,7.4,7.41,1375000.0,7.43,7.44,7.4,7.41,1375000.0
2012-06-28 13:50:00,7.41,7.43,7.41,7.42,1135000.0,7.41,7.43,7.41,7.42,1135000.0
2012-06-28 13:55:00,7.42,7.45,7.41,7.44,785000.0,7.42,7.45,7.41,7.44,785000.0
2012-06-28 14:00:00,7.44,7.45,7.43,7.44,625000.0,7.44,7.45,7.43,7.44,625000.0
2012-06-28 14:05:00,7.44,7.45,7.43,7.44,995000.0,7.44,7.45,7.43,7.44,995000.0
2012-06-28 14:10:00,7.43,7.45,7.43,7.43,815000.0,7.43,7.45,7.43,7.43,815000.0
2012-06-28 14:15:00,7.43,7.45,7.43,7.45,895000.0,7.43,7.45,7.43,7.45,895000.0
2012-06-28 14:20:00,7.45,7.47,7.44,7.45,795000.0,7.45,7.47,7.44,7.45,795000.0
2012-06-28 14:25:00,7.45,7.46,7.45,7.46,300000.0,7.45,7.46,7.45,7.46,300000.0
2012-06-28 14:30:00,7.45,7.46,7.44,7.46,745000.0,7.45,7.46,7.44,7.46,745000.0
2012-06-28 14:35:00,7.46,7.46,7.43,7.44,555000.0,7.46,7.46,7.43,7.44,555000.0
2012-06-28 14:40:00,7.44,7.45,7.43,7.45,525000.0,7.44,7.45,7.43,7.45,525000.0
2012-06-28 14:45:00,7.45,7.47,7.44,7.46,825000.0,7.45,7.47,7.44,7.46,825000.0
2012-06-28 14:50:00,7.46,7.47,7.45,7.46,675000.0,7.46,7.47,7.45,7.46,675000.0
2012-06-28 14:55:00,7.47,7.47,7.46,7.46,880000.0,7.47,7.47,7.46,7.46,880000.0
2012-06-28 15:00:00,7.47,7.49,7.46,7.49,745000.0,7.47,7.49,7.46,7.49,745000.0
2012-06-28 15:05:00,7.48,7.49,7.47,7.49,960000.0,7.48,7.49,7.47,7.49,960000.0
2012-06-28 15:10:00,7.49,7.5,7.49,7.5,1200000.0,7.49,7.5,7.49,7.5,1200000.0
2012-06-28 15:15:00,7.5,7.5,7.48,7.48,600000.0,7.5,7.5,7.48,7.48,600000.0
2012-06-28 15:20:00,7.48,7.51,7.47,7.49,755000.0,7.48,7.51,7.47,7.49,755000.0
2012-06-28 15:25:00,7.5,7.5,7.47,7.49,700000.0,7.5,7.5,7.47,7.49,700000.0
2012-06-28 15:30:00,7.49,7.53,7.49,7.51,1735000.0,7.49,7.53,7.49,7.51,1735000.0
2012-06-28 15:35:00,7.51,7.56,7.5,7.56,1615000.0,7.51,7.56,7.5,7.56,1615000.0
2012-06-28 15:40:00,7.56,7.56,7.53,7.54,1900000.0,7.56,7.56,7.53,7.54,1900000.0
2012-06-28 15:45:00,7.55,7.58,7.54,7.56,1555000.0,7.55,7.58,7.54,7.56,1555000.0
2012-06-28 15:50:00,7.56,7.56,7.55,7.56,1350000.0,7.56,7.56,7.55,7.56,1350000.0
2012-06-28 15:55:00,7.56,7.56,7.54,7.54,2115000.0,7.56,7.56,7.54,7.54,2115000.0
2012-06-29 09:30:00,7.64,7.66,7.53,7.53,3235000.0,7.64,7.66,7.53,7.53,3235000.0
2012-06-29 09:35:00,7.55,7.56,7.51,7.53,1860000.0,7.55,7.56,7.51,7.53,1860000.0
2012-06-29 09:40:00,7.53,7.53,7.46,7.46,1575000.0,7.53,7.53,7.46,7.46,1575000.0
2012-06-29 09:45:00,7.46,7.5,7.46,7.48,2125000.0,7.46,7.5,7.46,7.48,2125000.0
2012-06-29 09:50:00,7.48,7.55,7.48,7.53,1360000.0,7.48,7.55,7.48,7.53,1360000.0
2012-06-29 09:55:00,7.52,7.53,7.5,7.52,1100000.0,7.52,7.53,7.5,7.52,1100000.0
2012-06-29 10:00:00,7.52,7.58,7.52,7.56,2040000.0,7.52,7.58,7.52,7.56,2040000.0
2012-06-29 10:05:00,7.56,7.56,7.54,7.54,1080000.0,7.56,7.56,7.54,7.54,1080000.0
2012-06-29 10:10:00,7.54,7.56,7.54,7.55,615000.0,7.54,7.56,7.54,7.55,615000.0
2012-06-29 10:15:00,7.55,7.58,7.55,7.57,1035000.0,7.55,7.58,7.55,7.57,1035000.0
2012-06-29 10:20:00,7.56,7.59,7.55,7.55,1000000.0,7.56,7.59,7.55,7.55,1000000.0
2012-06-29 10:25:00,7.56,7.58,7.55,7.57,555000.0,7.56,7.58,7.55,7.57,555000.0
2012-06-29 10:30:00,7.57,7.57,7.55,7.56,370000.0,7.57,7.57,7.55,7.56,370000.0
2012-06-29 10:35:00,7.57,7.58,7.55,7.56,1315000.0,7.57,7.58,7.55,7.56,1315000.0
2012-06-29 10:40:00,7.56,7.57,7.54,7.54,620000.0,7.56,7.57,7.54,7.54,620000.0
2012-06-29 10:45:00,7.54,7.56,7.54,7.56,670000.0,7.54,7.56,7.54,7.56,670000.0
2012-06-29 10:50:00,7.56,7.57,7.55,7.55,510000.0,7.56,7.57,7.55,7.55,510000.0
2012-06-29 10:55:00,7.55,7.55,7.54,7.55,330000.0,7.55,7.55,7.54,7.55,330000.0
2012-06-29 11:00:00,7.55,7.56,7.54,7.55,260000.0,7.55,7.56,7.54,7.55,260000.0
2012-06-29 11:05:00,7.55,7.55,7.54,7.54,525000.0,7.55,7.55,7.54,7.54,525000.0
2012-06-29 11:10:00,7.54,7.55,7.53,7.53,355000.0,7.54,7.55,7.53,7.53,355000.0
2012-06-29 11:15:00,7.53,7.54,7.53,7.53,935000.0,7.53,7.54,7.53,7.53,935000.0
2012-06-29 11:20:00,7.53,7.55,7.52,7.53,1095000.0,7.53,7.55,7.52,7.53,1095000.0
2012-06-29 11:25:00,7.53,7.53,7.52,7.52,1080000.0,7.53,7.53,7.52,7.52,1080000.0
2012-06-29 11:30:00,7.52,7.53,7.52,7.52,415000.0,7.52,7.53,7.52,7.52,415000.0
2012-06-29 11:35:00,7.52,7.53,7.51,7.52,410000.0,7.52,7.53,7.51,7.52,410000.0
2012-06-29 11:40:00,7.52,7.53,7.52,7.52,365000.0,7.52,7.53,7.52,7.52,365000.0
2012-06-29 11:45:00,7.52,7.52,7.5,7.51,675000.0,7.52,7.52,7.5,7.51,675000.0
2012-06-29 11:50:00,7.5,7.5,7.49,7.5,600000.0,7.5,7.5,7.49,7.5,600000.0
2012-06-29 11:55:00,7.5,7.51,7.5,7.5,250000.0,7.5,7.51,7.5,7.5,250000.0
2012-06-29 12:00:00,7.5,7.52,7.5,7.51,390000.0,7.5,7.52,7.5,7.51,390000.0
2012-06-29 12:05:00,7.52,7.52,7.51,7.51,255000.0,7.52,7.52,7.51,7.51,255000.0
2012-06-29 12:10:00,7.51,7.51,7.5,7.51,315000.0,7.51,7.51,7.5,7.51,315000.0
2012-06-29 12:15:00,7.51,7.52,7.51,7.52,370000.0,7.51,7.52,7.51,7.52,370000.0
2012-06-29 12:20:00,7.52,7.53,7.52,7.53,235000.0,7.52,7.53,7.52,7.53,235000.0
2012-06-29 12:25:00,7.53,7.53,7.52,7.52,185000.0,7.53,7.53,7.52,7.52,185000.0
2012-06-29 12:30:00,7.53,7.53,7.52,7.52,300000.0,7.53,7.53,7.52,7.52,300000.0
2012-06-29 12:35:00,7.52,7.52,7.52,7.52,245000.0,7.52,7.52,7.52,7.52,245000.0
2012-06-29 12:40:00,7.52,7.53,7.52,7.53,480000.0,7.52,7.53,7.52,7.53,480000.0
2012-06-29 12:45:00,7.52,7.54,7.51,7.54,450000.0,7.52,7.54,7.51,7.54,450000.0
2012-06-29 12:50:00,7.53,7.54,7.53,7.53,160000.0,7.53,7.54,7.53,7.53,160000.0
2012-06-29 12:55:00,7.54,7.55,7.54,7.55,535000.0,7.54,7.55,7.54,7.55,535000.0
2012-06-29 13:00:00,7.55,7.56,7.55,7.56,770000.0,7.55,7.56,7.55,7.56,770000.0
2012-06-29 13:05:00,7.56,7.57,7.55,7.56,365000.0,7.56,7.57,7.55,7.56,365000.0
2012-06-29 13:10:00,7.55,7.55,7.55,7.55,170000.0,7.55,7.55,7.55,7.55,170000.0
2012-06-29 13:15:00,7.56,7.56,7.55,7.55,305000.0,7.56,7.56,7.55,7.55,305000.0
2012-06-29 13:20:00,7.55,7.57,7.55,7.57,390000.0,7.55,7.57,7.55,7.57,390000.0
2012-06-29 13:25:00,7.57,7.57,7.56,7.57,325000.0,7.57,7.57,7.56,7.57,325000.0
2012-06-29 13:30:00,7.57,7.59,7.57,7.57,905000.0,7.57,7.59,7.57,7.57,905000.0
2012-06-29 13:35:00,7.57,7.58,7.57,7.58,435000.0,7.57,7.58,7.57,7.58,435000.0
2012-06-29 13:40:00,7.58,7.58,7.57,7.58,710000.0,7.58,7.58,7.57,7.58,710000.0
2012-06-29 13:45:00,7.58,7.58,7.57,7.58,490000.0,7.58,7.58,7.57,7.58,490000.0
2012-06-29 13:50:00,7.58,7.58,7.57,7.57,650000.0,7.58,7.58,7.57,7.57,650000.0
2012-06-29 13:55:00,7.57,7.58,7.56,7.57,475000.0,7.57,7.58,7.56,7.57,475000.0
2012-06-29 14:00:00,7.57,7.58,7.57,7.57,395000.0,7.57,7.58,7.57,7.57,395000.0
2012-06-29 14:05:00,7.57,7.57,7.56,7.57,260000.0,7.57,7.57,7.56,7.57,260000.0
2012-06-29 14:10:00,7.57,7.58,7.57,7.58,180000.0,7.57,7.58,7.57,7.58,180000.0
2012-06-29 14:15:00,7.58,7.58,7.57,7.58,180000.0,7.58,7.58,7.57,7.58,180000.0
2012-06-29 14:20:00,7.57,7.59,7.57,7.58,495000.0,7.57,7.59,7.57,7.58,495000.0
2012-06-29 14:25:00,7.58,7.59,7.58,7.58,335000.0,7.58,7.59,7.58,7.58,335000.0
2012-06-29 14:30:00,7.59,7.59,7.58,7.59,380000.0,7.59,7.59,7.58,7.59,380000.0
2012-06-29 14:35:00,7.59,7.6,7.59,7.6,515000.0,7.59,7.6,7.59,7.6,515000.0
2012-06-29 14:40:00,7.6,7.6,7.59,7.59,275000.0,7.6,7.6,7.59,7.59,275000.0
2012-06-29 14:45:00,7.59,7.59,7.58,7.58,535000.0,7.59,7.59,7.58,7.58,535000.0
2012-06-29 14:50:00,7.59,7.59,7.58,7.59,115000.0,7.59,7.59,7.58,7.59,115000.0
2012-06-29 14:55:00,7.59,7.59,7.59,7.59,260000.0,7.59,7.59,7.59,7.59,260000.0
2012-06-29 15:00:00,7.59,7.59,7.58,7.59,380000.0,7.59,7.59,7.58,7.59,380000.0
2012-06-29 15:05:00,7.59,7.59,7.58,7.59,560000.0,7.59,7.59,7.58,7.59,560000.0
2012-06-29 15:10:00,7.59,7.6,7.58,7.59,315000.0,7.59,7.6,7.58,7.59,315000.0
2012-06-29 15:15:00,7.59,7.59,7.58,7.58,510000.0,7.59,7.59,7.58,7.58,510000.0
2012-06-29 15:20:00,7.58,7.59,7.58,7.58,710000.0,7.58,7.59,7.58,7.58,710000.0
2012-06-29 15:25:00,7.58,7.59,7.58,7.59,465000.0,7.58,7.59,7.58,7.59,465000.0
2012-06-29 15:30:00,7.58,7.58,7.58,7.58,945000.0,7.58,7.58,7.58,7.58,945000.0
2012-06-29 15:35:00,7.58,7.59,7.58,7.59,550000.0,7.58,7.59,7.58,7.59,550000.0
2012-06-29 15:40:00,7.59,7.59,7.57,7.58,830000.0,7.59,7.59,7.57,7.58,830000.0
2012-06-29 15:45:00,7.59,7.59,7.58,7.59,1350000.0,7.59,7.59,7.58,7.59,1350000.0
2012-06-29 15:50:00,7.59,7.6,7.59,7.59,995000.0,7.59,7.6,7.59,7.59,995000.0
2012-06-29 15:55:00,7.59,7.6,7.59,7.6,1745000.0,7.59,7.6,7.59,7.6,1745000.0
2012-07-02 09:30:00,7.72,7.72,7.66,7.68,3155000.0,7.72,7.72,7.66,7.68,3155000.0
2012-07-02 09:35:00,7.67,7.7,7.65,7.69,1180000.0,7.67,7.7,7.65,7.69,1180000.0
2012-07-02 09:40:00,7.69,7.7,7.61,7.63,1535000.0,7.69,7.7,7.61,7.63,1535000.0
2012-07-02 09:45:00,7.62,7.67,7.62,7.63,2160000.0,7.62,7.67,7.62,7.63,2160000.0
2012-07-02 09:50:00,7.63,7.63,7.54,7.55,1715000.0,7.63,7.63,7.54,7.55,1715000.0
2012-07-02 09:55:00,7.55,7.6,7.55,7.56,1635000.0,7.55,7.6,7.55,7.56,1635000.0
2012-07-02 10:00:00,7.55,7.56,7.53,7.55,785000.0,7.55,7.56,7.53,7.55,785000.0
2012-07-02 10:05:00,7.54,7.56,7.54,7.55,455000.0,7.54,7.56,7.54,7.55,455000.0
2012-07-02 10:10:00,7.55,7.57,7.53,7.57,625000.0,7.55,7.57,7.53,7.57,625000.0
2012-07-02 10:15:00,7.57,7.57,7.54,7.54,570000.0,7.57,7.57,7.54,7.54,570000.0
2012-07-02 10:20:00,7.54,7.57,7.54,7.55,1380000.0,7.54,7.57,7.54,7.55,1380000.0
2012-07-02 10:25:00,7.55,7.56,7.53,7.56,885000.0,7.55,7.56,7.53,7.56,885000.0
2012-07-02 10:30:00,7.56,7.57,7.54,7.56,880000.0,7.56,7.57,7.54,7.56,880000.0
2012-07-02 10:35:00,7.56,7.57,7.55,7.56,690000.0,7.56,7.57,7.55,7.56,690000.0
2012-07-02 10:40:00,7.56,7.58,7.56,7.56,290000.0,7.56,7.58,7.56,7.56,290000.0
2012-07-02 10:45:00,7.56,7.6,7.56,7.59,215000.0,7.56,7.6,7.56,7.59,215000.0
2012-07-02 10:50:00,7.58,7.59,7.58,7.59,520000.0,7.58,7.59,7.58,7.59,520000.0
2012-07-02 10:55:00,7.59,7.59,7.56,7.57,340000.0,7.59,7.59,7.56,7.57,340000.0
2012-07-02 11:00:00,7.57,7.57,7.54,7.56,760000.0,7.57,7.57,7.54,7.56,760000.0
2012-07-02 11:05:00,7.56,7.58,7.56,7.57,525000.0,7.56,7.58,7.56,7.57,525000.0
2012-07-02 11:10:00,7.57,7.57,7.56,7.57,445000.0,7.57,7.57,7.56,7.57,445000.0
2012-07-02 11:15:00,7.57,7.61,7.57,7.6,420000.0,7.57,7.61,7.57,7.6,420000.0
2012-07-02 11:20:00,7.6,7.61,7.59,7.6,510000.0,7.6,7.61,7.59,7.6,510000.0
2012-07-02 11:25:00,7.61,7.63,7.61,7.61,745000.0,7.61,7.63,7.61,7.61,745000.0
2012-07-02 11:30:00,7.62,7.64,7.62,7.63,745000.0,7.62,7.64,7.62,7.63,745000.0
2012-07-02 11:35:00,7.64,7.66,7.63,7.66,840000.0,7.64,7.66,7.63,7.66,840000.0
2012-07-02 11:40:00,7.65,7.66,7.65,7.65,405000.0,7.65,7.66,7.65,7.65,405000.0
2012-07-02 11:45:00,7.65,7.66,7.62,7.62,710000.0,7.65,7.66,7.62,7.62,710000.0
2012-07-02 11:50:00,7.62,7.64,7.62,7.64,260000.0,7.62,7.64,7.62,7.64,260000.0
2012-07-02 11:55:00,7.64,7.64,7.63,7.63,140000.0,7.64,7.64,7.63,7.63,140000.0
2012-07-02 12:00:00,7.64,7.64,7.6,7.6,300000.0,7.64,7.64,7.6,7.6,300000.0
2012-07-02 12:05:00,7.6,7.6,7.58,7.58,360000.0,7.6,7.6,7.58,7.58,360000.0
2012-07-02 12:10:00,7.59,7.62,7.59,7.62,485000.0,7.59,7.62,7.59,7.62,485000.0
2012-07-02 12:15:00,7.6,7.61,7.6,7.61,190000.0,7.6,7.61,7.6,7.61,190000.0
2012-07-02 12:20:00,7.6,7.6,7.59,7.6,310000.0,7.6,7.6,7.59,7.6,310000.0
2012-07-02 12:25:00,7.6,7.6,7.59,7.6,670000.0,7.6,7.6,7.59,7.6,670000.0
2012-07-02 12:30:00,7.6,7.6,7.59,7.59,60000.0,7.6,7.6,7.59,7.59,60000.0
2012-07-02 12:35:00,7.59,7.6,7.59,7.6,305000.0,7.59,7.6,7.59,7.6,305000.0
2012-07-02 12:40:00,7.59,7.61,7.59,7.61,450000.0,7.59,7.61,7.59,7.61,450000.0
2012-07-02 12:45:00,7.6,7.62,7.6,7.61,365000.0,7.6,7.62,7.6,7.61,365000.0
2012-07-02 12:50:00,7.62,7.64,7.62,7.64,720000.0,7.62,7.64,7.62,7.64,720000.0
2012-07-02 12:55:00,7.64,7.65,7.63,7.63,160000.0,7.64,7.65,7.63,7.63,160000.0
2012-07-02 13:00:00,7.63,7.63,7.61,7.61,130000.0,7.63,7.63,7.61,7.61,130000.0
2012-07-02 13:05:00,7.6,7.61,7.6,7.61,120000.0,7.6,7.61,7.6,7.61,120000.0
2012-07-02 13:10:00,7.61,7.61,7.61,7.61,35000.0,7.61,7.61,7.61,7.61,35000.0
2012-07-02 13:15:00,7.61,7.61,7.61,7.61,70000.0,7.61,7.61,7.61,7.61,70000.0
2012-07-02 13:20:00,7.61,7.61,7.6,7.61,350000.0,7.61,7.61,7.6,7.61,350000.0
2012-07-02 13:25:00,7.61,7.61,7.6,7.6,510000.0,7.61,7.61,7.6,7.6,510000.0
2012-07-02 13:30:00,7.61,7.61,7.6,7.6,310000.0,7.61,7.61,7.6,7.6,310000.0
2012-07-02 13:35:00,7.59,7.6,7.59,7.59,280000.0,7.59,7.6,7.59,7.59,280000.0
2012-07-02 13:40:00,7.59,7.6,7.59,7.6,300000.0,7.59,7.6,7.59,7.6,300000.0
2012-07-02 13:45:00,7.59,7.6,7.59,7.6,180000.0,7.59,7.6,7.59,7.6,180000.0
2012-07-02 13:50:00,7.6,7.62,7.6,7.61,255000.0,7.6,7.62,7.6,7.61,255000.0
2012-07-02 13:55:00,7.62,7.62,7.61,7.62,130000.0,7.62,7.62,7.61,7.62,130000.0
2012-07-02 14:00:00,7.62,7.62,7.61,7.61,150000.0,7.62,7.62,7.61,7.61,150000.0
2012-07-02 14:05:00,7.61,7.65,7.61,7.65,555000.0,7.61,7.65,7.61,7.65,555000.0
2012-07-02 14:10:00,7.65,7.66,7.64,7.66,465000.0,7.65,7.66,7.64,7.66,465000.0
2012-07-02 14:15:00,7.66,7.66,7.64,7.66,560000.0,7.66,7.66,7.64,7.66,560000.0
2012-07-02 14:20:00,7.66,7.66,7.65,7.65,240000.0,7.66,7.66,7.65,7.65,240000.0
2012-07-02 14:25:00,7.65,7.65,7.64,7.64,180000.0,7.65,7.65,7.64,7.64,180000.0
2012-07-02 14:30:00,7.65,7.66,7.64,7.65,95000.0,7.65,7.66,7.64,7.65,95000.0
2012-07-02 14:35:00,7.65,7.66,7.65,7.65,70000.0,7.65,7.66,7.65,7.65,70000.0
2012-07-02 14:40:00,7.65,7.65,7.64,7.65,155000.0,7.65,7.65,7.64,7.65,155000.0
2012-07-02 14:45:00,7.65,7.65,7.63,7.64,545000.0,7.65,7.65,7.63,7.64,545000.0
2012-07-02 14:50:00,7.64,7.64,7.63,7.63,30000.0,7.64,7.64,7.63,7.63,30000.0
2012-07-02 14:55:00,7.63,7.64,7.63,7.64,200000.0,7.63,7.64,7.63,7.64,200000.0
2012-07-02 15:00:00,7.64,7.64,7.64,7.64,180000.0,7.64,7.64,7.64,7.64,180000.0
2012-07-02 15:05:00,7.64,7.65,7.64,7.64,155000.0,7.64,7.65,7.64,7.64,155000.0
2012-07-02 15:10:00,7.63,7.64,7.62,7.63,215000.0,7.63,7.64,7.62,7.63,215000.0
2012-07-02 15:15:00,7.63,7.64,7.63,7.63,555000.0,7.63,7.64,7.63,7.63,555000.0
2012-07-02 15:20:00,7.63,7.65,7.63,7.65,580000.0,7.63,7.65,7.63,7.65,580000.0
2012-07-02 15:25:00,7.65,7.65,7.65,7.65,220000.0,7.65,7.65,7.65,7.65,220000.0
2012-07-02 15:30:00,7.65,7.67,7.65,7.67,670000.0,7.65,7.67,7.65,7.67,670000.0
2012-07-02 15:35:00,7.66,7.67,7.66,7.66,420000.0,7.66,7.67,7.66,7.66,420000.0
2012-07-02 15:40:00,7.66,7.67,7.66,7.66,340000.0,7.66,7.67,7.66,7.66,340000.0
2012-07-02 15:45:00,7.67,7.67,7.64,7.67,890000.0,7.67,7.67,7.64,7.67,890000.0
2012-07-02 15:50:00,7.66,7.67,7.65,7.66,375000.0,7.66,7.67,7.65,7.66,375000.0
2012-07-02 15:55:00,7.66,7.67,7.65,7.66,485000.0,7.66,7.67,7.65,7.66,485000.0
2012-07-03 09:30:00,7.64,7.66,7.62,7.65,635000.0,7.64,7.66,7.62,7.65,635000.0
2012-07-03 09:35:00,7.65,7.66,7.62,7.63,335000.0,7.65,7.66,7.62,7.63,335000.0
2012-07-03 09:40:00,7.63,7.63,7.6,7.6,555000.0,7.63,7.63,7.6,7.6,555000.0
2012-07-03 09:45:00,7.6,7.6,7.56,7.6,645000.0,7.6,7.6,7.56,7.6,645000.0
2012-07-03 09:50:00,7.6,7.65,7.59,7.63,715000.0,7.6,7.65,7.59,7.63,715000.0
2012-07-03 09:55:00,7.63,7.63,7.61,7.63,405000.0,7.63,7.63,7.61,7.63,405000.0
2012-07-03 10:00:00,7.63,7.64,7.62,7.62,205000.0,7.63,7.64,7.62,7.62,205000.0
2012-07-03 10:05:00,7.62,7.63,7.61,7.61,265000.0,7.62,7.63,7.61,7.61,265000.0
2012-07-03 10:10:00,7.61,7.64,7.61,7.62,345000.0,7.61,7.64,7.61,7.62,345000.0
2012-07-03 10:15:00,7.62,7.65,7.61,7.61,660000.0,7.62,7.65,7.61,7.61,660000.0
2012-07-03 10:20:00,7.61,7.64,7.61,7.64,730000.0,7.61,7.64,7.61,7.64,730000.0
2012-07-03 10:25:00,7.64,7.64,7.62,7.62,640000.0,7.64,7.64,7.62,7.62,640000.0
2012-07-03 10:30:00,7.61,7.62,7.6,7.62,335000.0,7.61,7.62,7.6,7.62,335000.0
2012-07-03 10:35:00,7.62,7.62,7.61,7.62,315000.0,7.62,7.62,7.61,7.62,315000.0
2012-07-03 10:40:00,7.62,7.65,7.61,7.64,645000.0,7.62,7.65,7.61,7.64,645000.0
2012-07-03 10:45:00,7.64,7.65,7.62,7.62,335000.0,7.64,7.65,7.62,7.62,335000.0
2012-07-03 10:50:00,7.62,7.62,7.61,7.62,135000.0,7.62,7.62,7.61,7.62,135000.0
2012-07-03 10:55:00,7.63,7.63,7.61,7.61,305000.0,7.63,7.63,7.61,7.61,305000.0
2012-07-03 11:00:00,7.62,7.63,7.62,7.62,150000.0,7.62,7.63,7.62,7.62,150000.0
2012-07-03 11:05:00,7.63,7.63,7.62,7.63,205000.0,7.63,7.63,7.62,7.63,205000.0
2012-07-03 11:10:00,7.62,7.63,7.62,7.62,85000.0,7.62,7.63,7.62,7.62,85000.0
2012-07-03 11:15:00,7.62,7.62,7.62,7.62,130000.0,7.62,7.62,7.62,7.62,130000.0
2012-07-03 11:20:00,7.62,7.62,7.62,7.62,140000.0,7.62,7.62,7.62,7.62,140000.0
2012-07-03 11:25:00,7.62,7.63,7.62,7.62,140000.0,7.62,7.63,7.62,7.62,140000.0
2012-07-03 11:30:00,7.62,7.63,7.62,7.63,150000.0,7.62,7.63,7.62,7.63,150000.0
2012-07-03 11:35:00,7.63,7.64,7.63,7.63,255000.0,7.63,7.64,7.63,7.63,255000.0
2012-07-03 11:40:00,7.63,7.64,7.62,7.62,295000.0,7.63,7.64,7.62,7.62,295000.0
2012-07-03 11:45:00,7.62,7.63,7.6,7.61,540000.0,7.62,7.63,7.6,7.61,540000.0
2012-07-03 11:50:00,7.61,7.61,7.61,7.61,140000.0,7.61,7.61,7.61,7.61,140000.0
2012-07-03 11:55:00,7.61,7.62,7.61,7.61,265000.0,7.61,7.62,7.61,7.61,265000.0
2012-07-03 12:00:00,7.6,7.61,7.6,7.61,145000.0,7.6,7.61,7.6,7.61,145000.0
2012-07-03 12:05:00,7.61,7.61,7.6,7.6,240000.0,7.61,7.61,7.6,7.6,240000.0
2012-07-03 12:10:00,7.6,7.6,7.58,7.59,300000.0,7.6,7.6,7.58,7.59,300000.0
2012-07-03 12:15:00,7.59,7.59,7.57,7.57,520000.0,7.59,7.59,7.57,7.57,520000.0
2012-07-03 12:20:00,7.57,7.6,7.57,7.58,425000.0,7.57,7.6,7.57,7.58,425000.0
2012-07-03 12:25:00,7.59,7.59,7.59,7.59,300000.0,7.59,7.59,7.59,7.59,300000.0
2012-07-03 12:30:00,7.59,7.6,7.58,7.6,390000.0,7.59,7.6,7.58,7.6,390000.0
2012-07-03 12:35:00,7.59,7.59,7.58,7.59,200000.0,7.59,7.59,7.58,7.59,200000.0
2012-07-03 12:40:00,7.59,7.6,7.58,7.59,280000.0,7.59,7.6,7.58,7.59,280000.0
2012-07-03 12:45:00,7.59,7.6,7.59,7.59,195000.0,7.59,7.6,7.59,7.59,195000.0
2012-07-03 12:50:00,7.6,7.61,7.59,7.6,370000.0,7.6,7.61,7.59,7.6,370000.0
2012-07-03 12:55:00,7.6,7.61,7.6,7.6,510000.0,7.6,7.61,7.6,7.6,510000.0
2012-07-05 09:30:00,7.58,7.64,7.58,7.6,805000.0,7.58,7.64,7.58,7.6,805000.0
2012-07-05 09:35:00,7.62,7.63,7.61,7.61,220000.0,7.62,7.63,7.61,7.61,220000.0
2012-07-05 09:40:00,7.62,7.68,7.62,7.64,615000.0,7.62,7.68,7.62,7.64,615000.0
2012-07-05 09:45:00,7.64,7.65,7.64,7.64,100000.0,7.64,7.65,7.64,7.64,100000.0
2012-07-05 09:50:00,7.64,7.66,7.64,7.65,320000.0,7.64,7.66,7.64,7.65,320000.0
2012-07-05 09:55:00,7.65,7.65,7.63,7.63,160000.0,7.65,7.65,7.63,7.63,160000.0
2012-07-05 10:00:00,7.63,7.65,7.63,7.64,210000.0,7.63,7.65,7.63,7.64,210000.0
2012-07-05 10:05:00,7.64,7.64,7.63,7.63,345000.0,7.64,7.64,7.63,7.63,345000.0
2012-07-05 10:10:00,7.64,7.64,7.62,7.64,360000.0,7.64,7.64,7.62,7.64,360000.0
2012-07-05 10:15:00,7.64,7.64,7.63,7.64,270000.0,7.64,7.64,7.63,7.64,270000.0
2012-07-05 10:20:00,7.65,7.65,7.63,7.64,180000.0,7.65,7.65,7.63,7.64,180000.0
2012-07-05 10:25:00,7.64,7.65,7.63,7.64,130000.0,7.64,7.65,7.63,7.64,130000.0
2012-07-05 10:30:00,7.63,7.64,7.63,7.64,210000.0,7.63,7.64,7.63,7.64,210000.0
2012-07-05 10:35:00,7.65,7.67,7.64,7.66,345000.0,7.65,7.67,7.64,7.66,345000.0
2012-07-05 10:40:00,7.66,7.68,7.66,7.68,220000.0,7.66,7.68,7.66,7.68,220000.0
2012-07-05 10:45:00,7.68,7.7,7.68,7.7,460000.0,7.68,7.7,7.68,7.7,460000.0
2012-07-05 10:50:00,7.7,7.71,7.7,7.71,540000.0,7.7,7.71,7.7,7.71,540000.0
2012-07-05 10:55:00,7.71,7.72,7.7,7.71,640000.0,7.71,7.72,7.7,7.71,640000.0
2012-07-05 11:00:00,7.72,7.72,7.71,7.72,395000.0,7.72,7.72,7.71,7.72,395000.0
2012-07-05 11:05:00,7.71,7.73,7.71,7.73,885000.0,7.71,7.73,7.71,7.73,885000.0
2012-07-05 11:10:00,7.73,7.73,7.7,7.7,400000.0,7.73,7.73,7.7,7.7,400000.0
2012-07-05 11:15:00,7.7,7.73,7.7,7.73,240000.0,7.7,7.73,7.7,7.73,240000.0
2012-07-05 11:20:00,7.73,7.73,7.7,7.7,190000.0,7.73,7.73,7.7,7.7,190000.0
2012-07-05 11:25:00,7.71,7.71,7.7,7.71,165000.0,7.71,7.71,7.7,7.71,165000.0
2012-07-05 11:30:00,7.7,7.71,7.7,7.7,425000.0,7.7,7.71,7.7,7.7,425000.0
2012-07-05 11:35:00,7.7,7.7,7.68,7.68,245000.0,7.7,7.7,7.68,7.68,245000.0
2012-07-05 11:40:00,7.68,7.69,7.66,7.68,425000.0,7.68,7.69,7.66,7.68,425000.0
2012-07-05 11:45:00,7.67,7.68,7.67,7.68,150000.0,7.67,7.68,7.67,7.68,150000.0
2012-07-05 11:50:00,7.68,7.69,7.68,7.68,340000.0,7.68,7.69,7.68,7.68,340000.0
2012-07-05 11:55:00,7.68,7.69,7.68,7.69,50000.0,7.68,7.69,7.68,7.69,50000.0
2012-07-05 12:00:00,7.69,7.69,7.68,7.68,35000.0,7.69,7.69,7.68,7.68,35000.0
2012-07-05 12:05:00,7.68,7.68,7.67,7.68,160000.0,7.68,7.68,7.67,7.68,160000.0
2012-07-05 12:10:00,7.68,7.68,7.67,7.68,60000.0,7.68,7.68,7.67,7.68,60000.0
2012-07-05 12:15:00,7.68,7.68,7.68,7.68,50000.0,7.68,7.68,7.68,7.68,50000.0
2012-07-05 12:20:00,7.67,7.68,7.67,7.67,185000.0,7.67,7.68,7.67,7.67,185000.0
2012-07-05 12:25:00,7.67,7.68,7.67,7.67,140000.0,7.67,7.68,7.67,7.67,140000.0
2012-07-05 12:30:00,7.67,7.68,7.66,7.68,115000.0,7.67,7.68,7.66,7.68,115000.0
2012-07-05 12:35:00,7.67,7.67,7.67,7.67,135000.0,7.67,7.67,7.67,7.67,135000.0
2012-07-05 12:40:00,7.67,7.67,7.66,7.67,70000.0,7.67,7.67,7.66,7.67,70000.0
2012-07-05 12:45:00,7.67,7.67,7.67,7.67,180000.0,7.67,7.67,7.67,7.67,180000.0
2012-07-05 12:50:00,7.67,7.67,7.67,7.67,40000.0,7.67,7.67,7.67,7.67,40000.0
2012-07-05 12:55:00,7.67,7.68,7.67,7.67,65000.0,7.67,7.68,7.67,7.67,65000.0
2012-07-05 13:00:00,7.67,7.67,7.67,7.67,25000.0,7.67,7.67,7.67,7.67,25000.0
2012-07-05 13:05:00,7.67,7.68,7.67,7.68,135000.0,7.67,7.68,7.67,7.68,135000.0
2012-07-05 13:10:00,7.68,7.68,7.67,7.67,185000.0,7.68,7.68,7.67,7.67,185000.0
2012-07-05 13:15:00,7.67,7.68,7.67,7.68,50000.0,7.67,7.68,7.67,7.68,50000.0
2012-07-05 13:20:00,7.68,7.68,7.67,7.68,95000.0,7.68,7.68,7.67,7.68,95000.0
2012-07-05 13:25:00,7.68,7.68,7.67,7.68,40000.0,7.68,7.68,7.67,7.68,40000.0
2012-07-05 13:30:00,7.68,7.68,7.67,7.67,50000.0,7.68,7.68,7.67,7.67,50000.0
2012-07-05 13:35:00,7.67,7.67,7.67,7.67,20000.0,7.67,7.67,7.67,7.67,20000.0
2012-07-05 13:40:00,7.68,7.68,7.67,7.68,85000.0,7.68,7.68,7.67,7.68,85000.0
2012-07-05 13:45:00,7.68,7.69,7.68,7.68,555000.0,7.68,7.69,7.68,7.68,555000.0
2012-07-05 13:50:00,7.68,7.68,7.68,7.68,170000.0,7.68,7.68,7.68,7.68,170000.0
2012-07-05 13:55:00,7.68,7.68,7.68,7.68,100000.0,7.68,7.68,7.68,7.68,100000.0
2012-07-05 14:00:00,7.68,7.69,7.68,7.69,355000.0,7.68,7.69,7.68,7.69,355000.0
2012-07-05 14:05:00,7.7,7.7,7.7,7.7,350000.0,7.7,7.7,7.7,7.7,350000.0
2012-07-05 14:10:00,7.69,7.71,7.69,7.7,345000.0,7.69,7.71,7.69,7.7,345000.0
2012-07-05 14:15:00,7.7,7.71,7.7,7.71,245000.0,7.7,7.71,7.7,7.71,245000.0
2012-07-05 14:20:00,7.71,7.72,7.71,7.72,215000.0,7.71,7.72,7.71,7.72,215000.0
2012-07-05 14:25:00,7.72,7.72,7.71,7.72,170000.0,7.72,7.72,7.71,7.72,170000.0
2012-07-05 14:30:00,7.72,7.72,7.71,7.72,305000.0,7.72,7.72,7.71,7.72,305000.0
2012-07-05 14:35:00,7.72,7.72,7.71,7.72,190000.0,7.72,7.72,7.71,7.72,190000.0
2012-07-05 14:40:00,7.72,7.72,7.71,7.72,300000.0,7.72,7.72,7.71,7.72,300000.0
2012-07-05 14:45:00,7.72,7.72,7.71,7.71,115000.0,7.72,7.72,7.71,7.71,115000.0
2012-07-05 14:50:00,7.71,7.72,7.7,7.7,270000.0,7.71,7.72,7.7,7.7,270000.0
2012-07-05 14:55:00,7.7,7.71,7.7,7.7,225000.0,7.7,7.71,7.7,7.7,225000.0
2012-07-05 15:00:00,7.7,7.71,7.7,7.7,140000.0,7.7,7.71,7.7,7.7,140000.0
2012-07-05 15:05:00,7.7,7.7,7.7,7.7,140000.0,7.7,7.7,7.7,7.7,140000.0
2012-07-05 15:10:00,7.7,7.71,7.7,7.71,200000.0,7.7,7.71,7.7,7.71,200000.0
2012-07-05 15:15:00,7.71,7.71,7.69,7.69,365000.0,7.71,7.71,7.69,7.69,365000.0
2012-07-05 15:20:00,7.68,7.69,7.68,7.68,340000.0,7.68,7.69,7.68,7.68,340000.0
2012-07-05 15:25:00,7.68,7.69,7.68,7.68,320000.0,7.68,7.69,7.68,7.68,320000.0
2012-07-05 15:30:00,7.68,7.68,7.67,7.68,400000.0,7.68,7.68,7.67,7.68,400000.0
2012-07-05 15:35:00,7.68,7.68,7.68,7.68,350000.0,7.68,7.68,7.68,7.68,350000.0
2012-07-05 15:40:00,7.68,7.69,7.68,7.68,400000.0,7.68,7.69,7.68,7.68,400000.0
2012-07-05 15:45:00,7.68,7.68,7.67,7.68,800000.0,7.68,7.68,7.67,7.68,800000.0
2012-07-05 15:50:00,7.68,7.68,7.67,7.67,720000.0,7.68,7.68,7.67,7.67,720000.0
2012-07-05 15:55:00,7.67,7.67,7.65,7.66,985000.0,7.67,7.67,7.65,7.66,985000.0
2012-07-06 09:30:00,7.57,7.63,7.57,7.62,445000.0,7.57,7.63,7.57,7.62,445000.0
2012-07-06 09:35:00,7.62,7.62,7.6,7.62,355000.0,7.62,7.62,7.6,7.62,355000.0
2012-07-06 09:40:00,7.62,7.62,7.61,7.62,145000.0,7.62,7.62,7.61,7.62,145000.0
2012-07-06 09:45:00,7.61,7.62,7.6,7.61,145000.0,7.61,7.62,7.6,7.61,145000.0
2012-07-06 09:50:00,7.61,7.62,7.6,7.6,620000.0,7.61,7.62,7.6,7.6,620000.0
2012-07-06 09:55:00,7.6,7.61,7.58,7.61,355000.0,7.6,7.61,7.58,7.61,355000.0
2012-07-06 10:00:00,7.61,7.62,7.59,7.6,290000.0,7.61,7.62,7.59,7.6,290000.0
2012-07-06 10:05:00,7.6,7.6,7.58,7.58,300000.0,7.6,7.6,7.58,7.58,300000.0
2012-07-06 10:10:00,7.58,7.6,7.57,7.59,405000.0,7.58,7.6,7.57,7.59,405000.0
2012-07-06 10:15:00,7.59,7.59,7.58,7.58,140000.0,7.59,7.59,7.58,7.58,140000.0
2012-07-06 10:20:00,7.58,7.59,7.58,7.59,250000.0,7.58,7.59,7.58,7.59,250000.0
2012-07-06 10:25:00,7.59,7.59,7.59,7.59,425000.0,7.59,7.59,7.59,7.59,425000.0
2012-07-06 10:30:00,7.59,7.6,7.57,7.58,1170000.0,7.59,7.6,7.57,7.58,1170000.0
2012-07-06 10:35:00,7.58,7.59,7.57,7.59,325000.0,7.58,7.59,7.57,7.59,325000.0
2012-07-06 10:40:00,7.59,7.6,7.59,7.6,205000.0,7.59,7.6,7.59,7.6,205000.0
2012-07-06 10:45:00,7.59,7.6,7.59,7.6,215000.0,7.59,7.6,7.59,7.6,215000.0
2012-07-06 10:50:00,7.6,7.61,7.6,7.61,350000.0,7.6,7.61,7.6,7.61,350000.0
2012-07-06 10:55:00,7.61,7.63,7.61,7.61,265000.0,7.61,7.63,7.61,7.61,265000.0
2012-07-06 11:00:00,7.62,7.62,7.61,7.61,145000.0,7.62,7.62,7.61,7.61,145000.0
2012-07-06 11:05:00,7.61,7.64,7.61,7.63,345000.0,7.61,7.64,7.61,7.63,345000.0
2012-07-06 11:10:00,7.63,7.63,7.62,7.63,140000.0,7.63,7.63,7.62,7.63,140000.0
2012-07-06 11:15:00,7.63,7.64,7.63,7.64,410000.0,7.63,7.64,7.63,7.64,410000.0
2012-07-06 11:20:00,7.63,7.63,7.62,7.62,240000.0,7.63,7.63,7.62,7.62,240000.0
2012-07-06 11:25:00,7.62,7.62,7.61,7.61,145000.0,7.62,7.62,7.61,7.61,145000.0
2012-07-06 11:30:00,7.61,7.62,7.6,7.61,375000.0,7.61,7.62,7.6,7.61,375000.0
2012-07-06 11:35:00,7.61,7.61,7.6,7.6,265000.0,7.61,7.61,7.6,7.6,265000.0
2012-07-06 11:40:00,7.6,7.62,7.6,7.62,210000.0,7.6,7.62,7.6,7.62,210000.0
2012-07-06 11:45:00,7.62,7.63,7.61,7.63,320000.0,7.62,7.63,7.61,7.63,320000.0
2012-07-06 11:50:00,7.63,7.63,7.62,7.62,30000.0,7.63,7.63,7.62,7.62,30000.0
2012-07-06 11:55:00,7.61,7.62,7.61,7.61,65000.0,7.61,7.62,7.61,7.61,65000.0
2012-07-06 12:00:00,7.61,7.62,7.61,7.62,85000.0,7.61,7.62,7.61,7.62,85000.0
2012-07-06 12:05:00,7.61,7.62,7.61,7.62,50000.0,7.61,7.62,7.61,7.62,50000.0
2012-07-06 12:10:00,7.62,7.62,7.61,7.61,85000.0,7.62,7.62,7.61,7.61,85000.0
2012-07-06 12:15:00,7.61,7.61,7.61,7.61,60000.0,7.61,7.61,7.61,7.61,60000.0
2012-07-06 12:20:00,7.62,7.62,7.62,7.62,60000.0,7.62,7.62,7.62,7.62,60000.0
2012-07-06 12:25:00,7.61,7.63,7.61,7.62,205000.0,7.61,7.63,7.61,7.62,205000.0
2012-07-06 12:30:00,7.62,7.62,7.62,7.62,160000.0,7.62,7.62,7.62,7.62,160000.0
2012-07-06 12:35:00,7.62,7.62,7.62,7.62,35000.0,7.62,7.62,7.62,7.62,35000.0
2012-07-06 12:40:00,7.63,7.63,7.62,7.63,85000.0,7.63,7.63,7.62,7.63,85000.0
2012-07-06 12:45:00,7.62,7.63,7.62,7.63,165000.0,7.62,7.63,7.62,7.63,165000.0
2012-07-06 12:50:00,7.63,7.63,7.63,7.63,100000.0,7.63,7.63,7.63,7.63,100000.0
2012-07-06 12:55:00,7.63,7.63,7.63,7.63,35000.0,7.63,7.63,7.63,7.63,35000.0
2012-07-06 13:00:00,7.63,7.64,7.63,7.63,185000.0,7.63,7.64,7.63,7.63,185000.0
2012-07-06 13:05:00,7.63,7.63,7.62,7.62,55000.0,7.63,7.63,7.62,7.62,55000.0
2012-07-06 13:10:00,7.63,7.64,7.63,7.64,270000.0,7.63,7.64,7.63,7.64,270000.0
2012-07-06 13:15:00,7.63,7.65,7.63,7.64,205000.0,7.63,7.65,7.63,7.64,205000.0
2012-07-06 13:20:00,7.64,7.64,7.64,7.64,65000.0,7.64,7.64,7.64,7.64,65000.0
2012-07-06 13:25:00,7.64,7.64,7.63,7.63,75000.0,7.64,7.64,7.63,7.63,75000.0
2012-07-06 13:30:00,7.64,7.64,7.62,7.63,140000.0,7.64,7.64,7.62,7.63,140000.0
2012-07-06 13:35:00,7.63,7.64,7.63,7.63,140000.0,7.63,7.64,7.63,7.63,140000.0
2012-07-06 13:40:00,7.63,7.64,7.63,7.63,140000.0,7.63,7.64,7.63,7.63,140000.0
2012-07-06 13:45:00,7.63,7.64,7.63,7.64,85000.0,7.63,7.64,7.63,7.64,85000.0
2012-07-06 13:50:00,7.64,7.64,7.63,7.63,150000.0,7.64,7.64,7.63,7.63,150000.0
2012-07-06 13:55:00,7.63,7.64,7.63,7.63,105000.0,7.63,7.64,7.63,7.63,105000.0
2012-07-06 14:00:00,7.64,7.64,7.63,7.64,165000.0,7.64,7.64,7.63,7.64,165000.0
2012-07-06 14:05:00,7.64,7.64,7.63,7.63,195000.0,7.64,7.64,7.63,7.63,195000.0
2012-07-06 14:10:00,7.63,7.64,7.63,7.64,200000.0,7.63,7.64,7.63,7.64,200000.0
2012-07-06 14:15:00,7.64,7.64,7.63,7.64,55000.0,7.64,7.64,7.63,7.64,55000.0
2012-07-06 14:20:00,7.64,7.64,7.63,7.64,75000.0,7.64,7.64,7.63,7.64,75000.0
2012-07-06 14:25:00,7.64,7.65,7.64,7.65,295000.0,7.64,7.65,7.64,7.65,295000.0
2012-07-06 14:30:00,7.65,7.65,7.64,7.65,155000.0,7.65,7.65,7.64,7.65,155000.0
2012-07-06 14:35:00,7.65,7.66,7.65,7.65,360000.0,7.65,7.66,7.65,7.65,360000.0
2012-07-06 14:40:00,7.65,7.66,7.64,7.65,325000.0,7.65,7.66,7.64,7.65,325000.0
2012-07-06 14:45:00,7.65,7.65,7.65,7.65,55000.0,7.65,7.65,7.65,7.65,55000.0
2012-07-06 14:50:00,7.65,7.66,7.65,7.66,415000.0,7.65,7.66,7.65,7.66,415000.0
2012-07-06 14:55:00,7.66,7.66,7.65,7.66,340000.0,7.66,7.66,7.65,7.66,340000.0
2012-07-06 15:00:00,7.66,7.66,7.65,7.66,220000.0,7.66,7.66,7.65,7.66,220000.0
2012-07-06 15:05:00,7.66,7.66,7.64,7.65,420000.0,7.66,7.66,7.64,7.65,420000.0
2012-07-06 15:10:00,7.66,7.66,7.65,7.65,155000.0,7.66,7.66,7.65,7.65,155000.0
2012-07-06 15:15:00,7.66,7.67,7.65,7.66,570000.0,7.66,7.67,7.65,7.66,570000.0
2012-07-06 15:20:00,7.66,7.66,7.65,7.66,500000.0,7.66,7.66,7.65,7.66,500000.0
2012-07-06 15:25:00,7.66,7.67,7.65,7.67,495000.0,7.66,7.67,7.65,7.67,495000.0
2012-07-06 15:30:00,7.67,7.67,7.66,7.66,440000.0,7.67,7.67,7.66,7.66,440000.0
2012-07-06 15:35:00,7.66,7.67,7.65,7.67,755000.0,7.66,7.67,7.65,7.67,755000.0
2012-07-06 15:40:00,7.67,7.68,7.66,7.67,310000.0,7.67,7.68,7.66,7.67,310000.0
2012-07-06 15:45:00,7.67,7.68,7.66,7.67,580000.0,7.67,7.68,7.66,7.67,580000.0
2012-07-06 15:50:00,7.67,7.68,7.67,7.68,450000.0,7.67,7.68,7.67,7.68,450000.0
2012-07-06 15:55:00,7.68,7.69,7.67,7.67,645000.0,7.68,7.69,7.67,7.67,645000.0
2012-07-09 09:30:00,7.64,7.79,7.64,7.76,1555000.0,7.64,7.79,7.64,7.76,1555000.0
2012-07-09 09:35:00,7.77,7.8,7.76,7.78,2530000.0,7.77,7.8,7.76,7.78,2530000.0
2012-07-09 09:40:00,7.78,7.85,7.77,7.81,3265000.0,7.78,7.85,7.77,7.81,3265000.0
2012-07-09 09:45:00,7.81,7.81,7.74,7.75,1115000.0,7.81,7.81,7.74,7.75,1115000.0
2012-07-09 09:50:00,7.75,7.77,7.74,7.75,1070000.0,7.75,7.77,7.74,7.75,1070000.0
2012-07-09 09:55:00,7.76,7.76,7.73,7.73,270000.0,7.76,7.76,7.73,7.73,270000.0
2012-07-09 10:00:00,7.73,7.75,7.69,7.74,1470000.0,7.73,7.75,7.69,7.74,1470000.0
2012-07-09 10:05:00,7.73,7.74,7.71,7.72,770000.0,7.73,7.74,7.71,7.72,770000.0
2012-07-09 10:10:00,7.71,7.73,7.7,7.71,565000.0,7.71,7.73,7.7,7.71,565000.0
2012-07-09 10:15:00,7.72,7.72,7.7,7.71,350000.0,7.72,7.72,7.7,7.71,350000.0
2012-07-09 10:20:00,7.71,7.72,7.7,7.71,765000.0,7.71,7.72,7.7,7.71,765000.0
2012-07-09 10:25:00,7.7,7.73,7.7,7.72,315000.0,7.7,7.73,7.7,7.72,315000.0
2012-07-09 10:30:00,7.72,7.73,7.72,7.72,760000.0,7.72,7.73,7.72,7.72,760000.0
2012-07-09 10:35:00,7.72,7.74,7.71,7.71,625000.0,7.72,7.74,7.71,7.71,625000.0
2012-07-09 10:40:00,7.72,7.72,7.71,7.71,170000.0,7.72,7.72,7.71,7.71,170000.0
2012-07-09 10:45:00,7.7,7.72,7.7,7.72,775000.0,7.7,7.72,7.7,7.72,775000.0
2012-07-09 10:50:00,7.72,7.72,7.71,7.71,310000.0,7.72,7.72,7.71,7.71,310000.0
2012-07-09 10:55:00,7.72,7.72,7.71,7.71,435000.0,7.72,7.72,7.71,7.71,435000.0
2012-07-09 11:00:00,7.71,7.71,7.7,7.7,125000.0,7.71,7.71,7.7,7.7,125000.0
2012-07-09 11:05:00,7.7,7.7,7.69,7.7,340000.0,7.7,7.7,7.69,7.7,340000.0
2012-07-09 11:10:00,7.69,7.72,7.69,7.71,630000.0,7.69,7.72,7.69,7.71,630000.0
2012-07-09 11:15:00,7.72,7.73,7.71,7.71,130000.0,7.72,7.73,7.71,7.71,130000.0
2012-07-09 11:20:00,7.71,7.71,7.7,7.7,75000.0,7.71,7.71,7.7,7.7,75000.0
2012-07-09 11:25:00,7.7,7.71,7.7,7.71,145000.0,7.7,7.71,7.7,7.71,145000.0
2012-07-09 11:30:00,7.71,7.73,7.71,7.73,695000.0,7.71,7.73,7.71,7.73,695000.0
2012-07-09 11:35:00,7.73,7.73,7.72,7.72,385000.0,7.73,7.73,7.72,7.72,385000.0
2012-07-09 11:40:00,7.72,7.73,7.72,7.72,190000.0,7.72,7.73,7.72,7.72,190000.0
2012-07-09 11:45:00,7.73,7.73,7.72,7.72,95000.0,7.73,7.73,7.72,7.72,95000.0
2012-07-09 11:50:00,7.73,7.73,7.72,7.72,195000.0,7.73,7.73,7.72,7.72,195000.0
2012-07-09 11:55:00,7.71,7.72,7.7,7.7,220000.0,7.71,7.72,7.7,7.7,220000.0
2012-07-09 12:00:00,7.7,7.71,7.7,7.7,135000.0,7.7,7.71,7.7,7.7,135000.0
2012-07-09 12:05:00,7.7,7.71,7.7,7.71,110000.0,7.7,7.71,7.7,7.71,110000.0
2012-07-09 12:10:00,7.72,7.74,7.72,7.74,170000.0,7.72,7.74,7.72,7.74,170000.0
2012-07-09 12:15:00,7.73,7.74,7.72,7.72,310000.0,7.73,7.74,7.72,7.72,310000.0
2012-07-09 12:20:00,7.72,7.73,7.72,7.72,125000.0,7.72,7.73,7.72,7.72,125000.0
2012-07-09 12:25:00,7.72,7.72,7.7,7.7,120000.0,7.72,7.72,7.7,7.7,120000.0
2012-07-09 12:30:00,7.71,7.71,7.7,7.71,100000.0,7.71,7.71,7.7,7.71,100000.0
2012-07-09 12:35:00,7.7,7.71,7.7,7.7,140000.0,7.7,7.71,7.7,7.7,140000.0
2012-07-09 12:40:00,7.7,7.7,7.7,7.7,50000.0,7.7,7.7,7.7,7.7,50000.0
2012-07-09 12:45:00,7.7,7.7,7.67,7.68,515000.0,7.7,7.7,7.67,7.68,515000.0
2012-07-09 12:50:00,7.68,7.7,7.68,7.69,170000.0,7.68,7.7,7.68,7.69,170000.0
2012-07-09 12:55:00,7.69,7.7,7.68,7.68,140000.0,7.69,7.7,7.68,7.68,140000.0
2012-07-09 13:00:00,7.68,7.69,7.68,7.69,185000.0,7.68,7.69,7.68,7.69,185000.0
2012-07-09 13:05:00,7.7,7.71,7.7,7.71,80000.0,7.7,7.71,7.7,7.71,80000.0
2012-07-09 13:10:00,7.71,7.73,7.71,7.72,240000.0,7.71,7.73,7.71,7.72,240000.0
2012-07-09 13:15:00,7.72,7.74,7.72,7.74,230000.0,7.72,7.74,7.72,7.74,230000.0
2012-07-09 13:20:00,7.74,7.74,7.73,7.73,440000.0,7.74,7.74,7.73,7.73,440000.0
2012-07-09 13:25:00,7.74,7.76,7.74,7.75,160000.0,7.74,7.76,7.74,7.75,160000.0
2012-07-09 13:30:00,7.75,7.76,7.73,7.75,760000.0,7.75,7.76,7.73,7.75,760000.0
2012-07-09 13:35:00,7.75,7.76,7.75,7.75,245000.0,7.75,7.76,7.75,7.75,245000.0
2012-07-09 13:40:00,7.76,7.76,7.74,7.74,285000.0,7.76,7.76,7.74,7.74,285000.0
2012-07-09 13:45:00,7.74,7.75,7.73,7.74,405000.0,7.74,7.75,7.73,7.74,405000.0
2012-07-09 13:50:00,7.74,7.74,7.72,7.74,140000.0,7.74,7.74,7.72,7.74,140000.0
2012-07-09 13:55:00,7.74,7.75,7.73,7.75,80000.0,7.74,7.75,7.73,7.75,80000.0
2012-07-09 14:00:00,7.74,7.75,7.73,7.74,105000.0,7.74,7.75,7.73,7.74,105000.0
2012-07-09 14:05:00,7.73,7.75,7.73,7.74,195000.0,7.73,7.75,7.73,7.74,195000.0
2012-07-09 14:10:00,7.74,7.74,7.73,7.73,85000.0,7.74,7.74,7.73,7.73,85000.0
2012-07-09 14:15:00,7.73,7.73,7.71,7.72,270000.0,7.73,7.73,7.71,7.72,270000.0
2012-07-09 14:20:00,7.72,7.72,7.7,7.71,225000.0,7.72,7.72,7.7,7.71,225000.0
2012-07-09 14:25:00,7.71,7.71,7.7,7.7,85000.0,7.71,7.71,7.7,7.7,85000.0
2012-07-09 14:30:00,7.71,7.72,7.7,7.7,225000.0,7.71,7.72,7.7,7.7,225000.0
2012-07-09 14:35:00,7.7,7.71,7.7,7.71,145000.0,7.7,7.71,7.7,7.71,145000.0
2012-07-09 14:40:00,7.71,7.71,7.7,7.7,115000.0,7.71,7.71,7.7,7.7,115000.0
2012-07-09 14:45:00,7.7,7.7,7.68,7.69,600000.0,7.7,7.7,7.68,7.69,600000.0
2012-07-09 14:50:00,7.69,7.71,7.69,7.71,140000.0,7.69,7.71,7.69,7.71,140000.0
2012-07-09 14:55:00,7.71,7.71,7.7,7.71,305000.0,7.71,7.71,7.7,7.71,305000.0
2012-07-09 15:00:00,7.71,7.73,7.71,7.72,220000.0,7.71,7.73,7.71,7.72,220000.0
2012-07-09 15:05:00,7.72,7.72,7.71,7.71,135000.0,7.72,7.72,7.71,7.71,135000.0
2012-07-09 15:10:00,7.72,7.72,7.71,7.72,145000.0,7.72,7.72,7.71,7.72,145000.0
2012-07-09 15:15:00,7.72,7.73,7.72,7.72,350000.0,7.72,7.73,7.72,7.72,350000.0
2012-07-09 15:20:00,7.72,7.73,7.71,7.73,500000.0,7.72,7.73,7.71,7.73,500000.0
2012-07-09 15:25:00,7.73,7.73,7.72,7.72,335000.0,7.73,7.73,7.72,7.72,335000.0
2012-07-09 15:30:00,7.73,7.74,7.72,7.73,390000.0,7.73,7.74,7.72,7.73,390000.0
2012-07-09 15:35:00,7.73,7.74,7.73,7.73,480000.0,7.73,7.74,7.73,7.73,480000.0
2012-07-09 15:40:00,7.73,7.75,7.73,7.74,1045000.0,7.73,7.75,7.73,7.74,1045000.0
2012-07-09 15:45:00,7.74,7.76,7.73,7.76,1110000.0,7.74,7.76,7.73,7.76,1110000.0
2012-07-09 15:50:00,7.76,7.76,7.74,7.76,1065000.0,7.76,7.76,7.74,7.76,1065000.0
2012-07-09 15:55:00,7.76,7.76,7.73,7.73,1720000.0,7.76,7.76,7.73,7.73,1720000.0
2012-07-10 09:30:00,7.77,7.82,7.76,7.78,550000.0,7.77,7.82,7.76,7.78,550000.0
2012-07-10 09:35:00,7.78,7.78,7.75,7.76,1875000.0,7.78,7.78,7.75,7.76,1875000.0
2012-07-10 09:40:00,7.76,7.77,7.74,7.74,1070000.0,7.76,7.77,7.74,7.74,1070000.0
2012-07-10 09:45:00,7.74,7.75,7.74,7.74,300000.0,7.74,7.75,7.74,7.74,300000.0
2012-07-10 09:50:00,7.74,7.75,7.72,7.74,330000.0,7.74,7.75,7.72,7.74,330000.0
2012-07-10 09:55:00,7.75,7.76,7.74,7.75,325000.0,7.75,7.76,7.74,7.75,325000.0
2012-07-10 10:00:00,7.75,7.76,7.72,7.72,820000.0,7.75,7.76,7.72,7.72,820000.0
2012-07-10 10:05:00,7.72,7.73,7.72,7.72,1065000.0,7.72,7.73,7.72,7.72,1065000.0
2012-07-10 10:10:00,7.72,7.73,7.7,7.71,780000.0,7.72,7.73,7.7,7.71,780000.0
2012-07-10 10:15:00,7.71,7.72,7.69,7.69,280000.0,7.71,7.72,7.69,7.69,280000.0
2012-07-10 10:20:00,7.69,7.7,7.68,7.69,150000.0,7.69,7.7,7.68,7.69,150000.0
2012-07-10 10:25:00,7.69,7.7,7.68,7.7,860000.0,7.69,7.7,7.68,7.7,860000.0
2012-07-10 10:30:00,7.7,7.72,7.7,7.72,235000.0,7.7,7.72,7.7,7.72,235000.0
2012-07-10 10:35:00,7.7,7.71,7.7,7.7,145000.0,7.7,7.71,7.7,7.7,145000.0
2012-07-10 10:40:00,7.7,7.71,7.69,7.7,250000.0,7.7,7.71,7.69,7.7,250000.0
2012-07-10 10:45:00,7.7,7.7,7.69,7.69,130000.0,7.7,7.7,7.69,7.69,130000.0
2012-07-10 10:50:00,7.69,7.7,7.68,7.69,65000.0,7.69,7.7,7.68,7.69,65000.0
2012-07-10 10:55:00,7.7,7.7,7.66,7.67,1050000.0,7.7,7.7,7.66,7.67,1050000.0
2012-07-10 11:00:00,7.66,7.67,7.65,7.65,410000.0,7.66,7.67,7.65,7.65,410000.0
2012-07-10 11:05:00,7.64,7.64,7.63,7.64,550000.0,7.64,7.64,7.63,7.64,550000.0
2012-07-10 11:10:00,7.63,7.65,7.63,7.65,340000.0,7.63,7.65,7.63,7.65,340000.0
2012-07-10 11:15:00,7.65,7.66,7.65,7.66,200000.0,7.65,7.66,7.65,7.66,200000.0
2012-07-10 11:20:00,7.66,7.68,7.65,7.67,275000.0,7.66,7.68,7.65,7.67,275000.0
2012-07-10 11:25:00,7.67,7.68,7.67,7.67,60000.0,7.67,7.68,7.67,7.67,60000.0
2012-07-10 11:30:00,7.67,7.68,7.66,7.68,225000.0,7.67,7.68,7.66,7.68,225000.0
2012-07-10 11:35:00,7.67,7.68,7.67,7.67,85000.0,7.67,7.68,7.67,7.67,85000.0
2012-07-10 11:40:00,7.67,7.68,7.67,7.67,345000.0,7.67,7.68,7.67,7.67,345000.0
2012-07-10 11:45:00,7.68,7.69,7.67,7.68,595000.0,7.68,7.69,7.67,7.68,595000.0
2012-07-10 11:50:00,7.68,7.68,7.67,7.68,130000.0,7.68,7.68,7.67,7.68,130000.0
2012-07-10 11:55:00,7.68,7.68,7.67,7.67,215000.0,7.68,7.68,7.67,7.67,215000.0
2012-07-10 12:00:00,7.67,7.68,7.66,7.68,420000.0,7.67,7.68,7.66,7.68,420000.0
2012-07-10 12:05:00,7.68,7.68,7.67,7.67,125000.0,7.68,7.68,7.67,7.67,125000.0
2012-07-10 12:10:00,7.67,7.67,7.67,7.67,155000.0,7.67,7.67,7.67,7.67,155000.0
2012-07-10 12:15:00,7.67,7.67,7.66,7.67,140000.0,7.67,7.67,7.66,7.67,140000.0
2012-07-10 12:20:00,7.66,7.67,7.66,7.67,95000.0,7.66,7.67,7.66,7.67,95000.0
2012-07-10 12:25:00,7.67,7.67,7.66,7.66,145000.0,7.67,7.67,7.66,7.66,145000.0
2012-07-10 12:30:00,7.66,7.66,7.66,7.66,155000.0,7.66,7.66,7.66,7.66,155000.0
2012-07-10 12:35:00,7.66,7.67,7.66,7.67,180000.0,7.66,7.67,7.66,7.67,180000.0
2012-07-10 12:40:00,7.67,7.67,7.66,7.66,125000.0,7.67,7.67,7.66,7.66,125000.0
2012-07-10 12:45:00,7.67,7.67,7.66,7.67,190000.0,7.67,7.67,7.66,7.67,190000.0
2012-07-10 12:50:00,7.67,7.67,7.66,7.66,60000.0,7.67,7.67,7.66,7.66,60000.0
2012-07-10 12:55:00,7.66,7.66,7.66,7.66,45000.0,7.66,7.66,7.66,7.66,45000.0
2012-07-10 13:00:00,7.66,7.66,7.65,7.66,180000.0,7.66,7.66,7.65,7.66,180000.0
2012-07-10 13:05:00,7.65,7.65,7.65,7.65,90000.0,7.65,7.65,7.65,7.65,90000.0
2012-07-10 13:10:00,7.65,7.65,7.65,7.65,195000.0,7.65,7.65,7.65,7.65,195000.0
2012-07-10 13:15:00,7.65,7.65,7.65,7.65,320000.0,7.65,7.65,7.65,7.65,320000.0
2012-07-10 13:20:00,7.65,7.66,7.65,7.66,475000.0,7.65,7.66,7.65,7.66,475000.0
2012-07-10 13:25:00,7.65,7.66,7.65,7.66,65000.0,7.65,7.66,7.65,7.66,65000.0
2012-07-10 13:30:00,7.65,7.65,7.65,7.65,280000.0,7.65,7.65,7.65,7.65,280000.0
2012-07-10 13:35:00,7.65,7.66,7.64,7.64,260000.0,7.65,7.66,7.64,7.64,260000.0
2012-07-10 13:40:00,7.64,7.65,7.64,7.65,215000.0,7.64,7.65,7.64,7.65,215000.0
2012-07-10 13:45:00,7.66,7.66,7.65,7.65,100000.0,7.66,7.66,7.65,7.65,100000.0
2012-07-10 13:50:00,7.65,7.66,7.65,7.66,245000.0,7.65,7.66,7.65,7.66,245000.0
2012-07-10 13:55:00,7.65,7.66,7.65,7.65,340000.0,7.65,7.66,7.65,7.65,340000.0
2012-07-10 14:00:00,7.65,7.66,7.64,7.65,525000.0,7.65,7.66,7.64,7.65,525000.0
2012-07-10 14:05:00,7.65,7.65,7.64,7.64,160000.0,7.65,7.65,7.64,7.64,160000.0
2012-07-10 14:10:00,7.64,7.64,7.63,7.64,395000.0,7.64,7.64,7.63,7.64,395000.0
2012-07-10 14:15:00,7.64,7.64,7.63,7.63,690000.0,7.64,7.64,7.63,7.63,690000.0
2012-07-10 14:20:00,7.63,7.63,7.61,7.61,555000.0,7.63,7.63,7.61,7.61,555000.0
2012-07-10 14:25:00,7.61,7.61,7.6,7.61,565000.0,7.61,7.61,7.6,7.61,565000.0
2012-07-10 14:30:00,7.61,7.61,7.6,7.61,270000.0,7.61,7.61,7.6,7.61,270000.0
2012-07-10 14:35:00,7.61,7.62,7.61,7.62,510000.0,7.61,7.62,7.61,7.62,510000.0
2012-07-10 14:40:00,7.62,7.63,7.61,7.61,295000.0,7.62,7.63,7.61,7.61,295000.0
2012-07-10 14:45:00,7.61,7.61,7.61,7.61,115000.0,7.61,7.61,7.61,7.61,115000.0
2012-07-10 14:50:00,7.61,7.61,7.6,7.61,240000.0,7.61,7.61,7.6,7.61,240000.0
2012-07-10 14:55:00,7.6,7.6,7.59,7.59,530000.0,7.6,7.6,7.59,7.59,530000.0
2012-07-10 15:00:00,7.59,7.61,7.59,7.6,430000.0,7.59,7.61,7.59,7.6,430000.0
2012-07-10 15:05:00,7.6,7.61,7.6,7.6,335000.0,7.6,7.61,7.6,7.6,335000.0
2012-07-10 15:10:00,7.59,7.6,7.59,7.59,260000.0,7.59,7.6,7.59,7.59,260000.0
2012-07-10 15:15:00,7.59,7.59,7.58,7.58,440000.0,7.59,7.59,7.58,7.58,440000.0
2012-07-10 15:20:00,7.58,7.59,7.58,7.58,620000.0,7.58,7.59,7.58,7.58,620000.0
2012-07-10 15:25:00,7.59,7.59,7.57,7.57,705000.0,7.59,7.59,7.57,7.57,705000.0
2012-07-10 15:30:00,7.58,7.58,7.56,7.58,645000.0,7.58,7.58,7.56,7.58,645000.0
2012-07-10 15:35:00,7.58,7.59,7.57,7.58,470000.0,7.58,7.59,7.57,7.58,470000.0
2012-07-10 15:40:00,7.58,7.58,7.57,7.58,750000.0,7.58,7.58,7.57,7.58,750000.0
2012-07-10 15:45:00,7.58,7.6,7.58,7.59,875000.0,7.58,7.6,7.58,7.59,875000.0
2012-07-10 15:50:00,7.59,7.6,7.58,7.6,825000.0,7.59,7.6,7.58,7.6,825000.0
2012-07-10 15:55:00,7.6,7.61,7.59,7.59,1175000.0,7.6,7.61,7.59,7.59,1175000.0
2012-07-11 09:30:00,7.61,7.61,7.55,7.55,730000.0,7.61,7.61,7.55,7.55,730000.0
2012-07-11 09:35:00,7.56,7.56,7.53,7.53,870000.0,7.56,7.56,7.53,7.53,870000.0
2012-07-11 09:40:00,7.53,7.56,7.53,7.54,305000.0,7.53,7.56,7.53,7.54,305000.0
2012-07-11 09:45:00,7.55,7.6,7.53,7.59,830000.0,7.55,7.6,7.53,7.59,830000.0
2012-07-11 09:50:00,7.58,7.59,7.57,7.59,525000.0,7.58,7.59,7.57,7.59,525000.0
2012-07-11 09:55:00,7.58,7.6,7.58,7.59,275000.0,7.58,7.6,7.58,7.59,275000.0
2012-07-11 10:00:00,7.59,7.62,7.59,7.61,510000.0,7.59,7.62,7.59,7.61,510000.0
2012-07-11 10:05:00,7.62,7.65,7.62,7.62,590000.0,7.62,7.65,7.62,7.62,590000.0
2012-07-11 10:10:00,7.62,7.63,7.61,7.61,110000.0,7.62,7.63,7.61,7.61,110000.0
2012-07-11 10:15:00,7.61,7.61,7.6,7.61,150000.0,7.61,7.61,7.6,7.61,150000.0
2012-07-11 10:20:00,7.61,7.62,7.61,7.62,165000.0,7.61,7.62,7.61,7.62,165000.0
2012-07-11 10:25:00,7.62,7.62,7.61,7.62,65000.0,7.62,7.62,7.61,7.62,65000.0
2012-07-11 10:30:00,7.62,7.62,7.57,7.57,215000.0,7.62,7.62,7.57,7.57,215000.0
2012-07-11 10:35:00,7.57,7.58,7.56,7.57,710000.0,7.57,7.58,7.56,7.57,710000.0
2012-07-11 10:40:00,7.57,7.57,7.55,7.57,225000.0,7.57,7.57,7.55,7.57,225000.0
2012-07-11 10:45:00,7.57,7.57,7.55,7.56,250000.0,7.57,7.57,7.55,7.56,250000.0
2012-07-11 10:50:00,7.55,7.56,7.54,7.55,150000.0,7.55,7.56,7.54,7.55,150000.0
2012-07-11 10:55:00,7.54,7.55,7.53,7.53,265000.0,7.54,7.55,7.53,7.53,265000.0
2012-07-11 11:00:00,7.54,7.54,7.52,7.53,550000.0,7.54,7.54,7.52,7.53,550000.0
2012-07-11 11:05:00,7.53,7.55,7.53,7.53,350000.0,7.53,7.55,7.53,7.53,350000.0
2012-07-11 11:10:00,7.54,7.54,7.52,7.52,180000.0,7.54,7.54,7.52,7.52,180000.0
2012-07-11 11:15:00,7.52,7.53,7.51,7.51,240000.0,7.52,7.53,7.51,7.51,240000.0
2012-07-11 11:20:00,7.52,7.53,7.52,7.53,240000.0,7.52,7.53,7.52,7.53,240000.0
2012-07-11 11:25:00,7.53,7.54,7.52,7.53,195000.0,7.53,7.54,7.52,7.53,195000.0
2012-07-11 11:30:00,7.53,7.55,7.53,7.55,220000.0,7.53,7.55,7.53,7.55,220000.0
2012-07-11 11:35:00,7.55,7.55,7.53,7.54,130000.0,7.55,7.55,7.53,7.54,130000.0
2012-07-11 11:40:00,7.54,7.55,7.53,7.54,210000.0,7.54,7.55,7.53,7.54,210000.0
2012-07-11 11:45:00,7.54,7.55,7.54,7.55,45000.0,7.54,7.55,7.54,7.55,45000.0
2012-07-11 11:50:00,7.55,7.56,7.55,7.56,160000.0,7.55,7.56,7.55,7.56,160000.0
2012-07-11 11:55:00,7.56,7.56,7.55,7.55,85000.0,7.56,7.56,7.55,7.55,85000.0
2012-07-11 12:00:00,7.54,7.56,7.54,7.55,75000.0,7.54,7.56,7.54,7.55,75000.0
2012-07-11 12:05:00,7.55,7.56,7.54,7.54,80000.0,7.55,7.56,7.54,7.54,80000.0
2012-07-11 12:10:00,7.55,7.55,7.54,7.54,55000.0,7.55,7.55,7.54,7.54,55000.0
2012-07-11 12:15:00,7.54,7.54,7.53,7.54,220000.0,7.54,7.54,7.53,7.54,220000.0
2012-07-11 12:20:00,7.55,7.55,7.54,7.54,50000.0,7.55,7.55,7.54,7.54,50000.0
2012-07-11 12:25:00,7.54,7.54,7.53,7.53,30000.0,7.54,7.54,7.53,7.53,30000.0
2012-07-11 12:30:00,7.53,7.55,7.53,7.54,185000.0,7.53,7.55,7.53,7.54,185000.0
2012-07-11 12:35:00,7.54,7.54,7.53,7.54,180000.0,7.54,7.54,7.53,7.54,180000.0
2012-07-11 12:40:00,7.54,7.55,7.54,7.55,180000.0,7.54,7.55,7.54,7.55,180000.0
2012-07-11 12:45:00,7.55,7.55,7.54,7.54,80000.0,7.55,7.55,7.54,7.54,80000.0
2012-07-11 12:50:00,7.55,7.56,7.55,7.55,95000.0,7.55,7.56,7.55,7.55,95000.0
2012-07-11 12:55:00,7.55,7.56,7.55,7.56,85000.0,7.55,7.56,7.55,7.56,85000.0
2012-07-11 13:00:00,7.55,7.56,7.54,7.55,220000.0,7.55,7.56,7.54,7.55,220000.0
2012-07-11 13:05:00,7.54,7.55,7.54,7.54,25000.0,7.54,7.55,7.54,7.54,25000.0
2012-07-11 13:10:00,7.54,7.54,7.52,7.53,345000.0,7.54,7.54,7.52,7.53,345000.0
2012-07-11 13:15:00,7.52,7.53,7.52,7.52,300000.0,7.52,7.53,7.52,7.52,300000.0
2012-07-11 13:20:00,7.52,7.53,7.52,7.52,75000.0,7.52,7.53,7.52,7.52,75000.0
2012-07-11 13:25:00,7.53,7.54,7.53,7.54,115000.0,7.53,7.54,7.53,7.54,115000.0
2012-07-11 13:30:00,7.54,7.54,7.52,7.52,85000.0,7.54,7.54,7.52,7.52,85000.0
2012-07-11 13:35:00,7.52,7.53,7.52,7.53,115000.0,7.52,7.53,7.52,7.53,115000.0
2012-07-11 13:40:00,7.53,7.55,7.52,7.55,185000.0,7.53,7.55,7.52,7.55,185000.0
2012-07-11 13:45:00,7.54,7.55,7.54,7.54,40000.0,7.54,7.55,7.54,7.54,40000.0
2012-07-11 13:50:00,7.54,7.54,7.54,7.54,80000.0,7.54,7.54,7.54,7.54,80000.0
2012-07-11 13:55:00,7.55,7.55,7.54,7.54,115000.0,7.55,7.55,7.54,7.54,115000.0
2012-07-11 14:00:00,7.54,7.55,7.52,7.53,215000.0,7.54,7.55,7.52,7.53,215000.0
2012-07-11 14:05:00,7.53,7.53,7.51,7.52,195000.0,7.53,7.53,7.51,7.52,195000.0
2012-07-11 14:10:00,7.53,7.53,7.52,7.53,255000.0,7.53,7.53,7.52,7.53,255000.0
2012-07-11 14:15:00,7.53,7.54,7.52,7.52,250000.0,7.53,7.54,7.52,7.52,250000.0
2012-07-11 14:20:00,7.52,7.54,7.52,7.52,115000.0,7.52,7.54,7.52,7.52,115000.0
2012-07-11 14:25:00,7.51,7.52,7.51,7.52,225000.0,7.51,7.52,7.51,7.52,225000.0
2012-07-11 14:30:00,7.53,7.53,7.51,7.52,200000.0,7.53,7.53,7.51,7.52,200000.0
2012-07-11 14:35:00,7.52,7.53,7.52,7.53,120000.0,7.52,7.53,7.52,7.53,120000.0
2012-07-11 14:40:00,7.53,7.53,7.52,7.53,145000.0,7.53,7.53,7.52,7.53,145000.0
2012-07-11 14:45:00,7.53,7.55,7.53,7.55,265000.0,7.53,7.55,7.53,7.55,265000.0
2012-07-11 14:50:00,7.55,7.57,7.55,7.56,335000.0,7.55,7.57,7.55,7.56,335000.0
2012-07-11 14:55:00,7.56,7.56,7.54,7.54,210000.0,7.56,7.56,7.54,7.54,210000.0
2012-07-11 15:00:00,7.56,7.56,7.54,7.55,225000.0,7.56,7.56,7.54,7.55,225000.0
2012-07-11 15:05:00,7.54,7.56,7.54,7.54,155000.0,7.54,7.56,7.54,7.54,155000.0
2012-07-11 15:10:00,7.54,7.55,7.54,7.54,140000.0,7.54,7.55,7.54,7.54,140000.0
2012-07-11 15:15:00,7.54,7.57,7.54,7.56,160000.0,7.54,7.57,7.54,7.56,160000.0
2012-07-11 15:20:00,7.56,7.56,7.54,7.55,215000.0,7.56,7.56,7.54,7.55,215000.0
2012-07-11 15:25:00,7.55,7.55,7.53,7.54,205000.0,7.55,7.55,7.53,7.54,205000.0
2012-07-11 15:30:00,7.54,7.55,7.54,7.54,135000.0,7.54,7.55,7.54,7.54,135000.0
2012-07-11 15:35:00,7.55,7.56,7.55,7.56,120000.0,7.55,7.56,7.55,7.56,120000.0
2012-07-11 15:40:00,7.56,7.59,7.56,7.59,640000.0,7.56,7.59,7.56,7.59,640000.0
2012-07-11 15:45:00,7.58,7.6,7.58,7.6,750000.0,7.58,7.6,7.58,7.6,750000.0
2012-07-11 15:50:00,7.6,7.62,7.6,7.61,790000.0,7.6,7.62,7.6,7.61,790000.0
2012-07-11 15:55:00,7.61,7.61,7.6,7.61,990000.0,7.61,7.61,7.6,7.61,990000.0
2012-07-12 09:30:00,7.56,7.59,7.54,7.59,375000.0,7.56,7.59,7.54,7.59,375000.0
2012-07-12 09:35:00,7.59,7.66,7.58,7.62,640000.0,7.59,7.66,7.58,7.62,640000.0
2012-07-12 09:40:00,7.61,7.62,7.56,7.58,345000.0,7.61,7.62,7.56,7.58,345000.0
2012-07-12 09:45:00,7.58,7.62,7.58,7.6,275000.0,7.58,7.62,7.58,7.6,275000.0
2012-07-12 09:50:00,7.58,7.59,7.57,7.58,395000.0,7.58,7.59,7.57,7.58,395000.0
2012-07-12 09:55:00,7.59,7.6,7.58,7.6,105000.0,7.59,7.6,7.58,7.6,105000.0
2012-07-12 10:00:00,7.59,7.61,7.58,7.61,985000.0,7.59,7.61,7.58,7.61,985000.0
2012-07-12 10:05:00,7.61,7.61,7.58,7.58,395000.0,7.61,7.61,7.58,7.58,395000.0
2012-07-12 10:10:00,7.58,7.63,7.58,7.61,500000.0,7.58,7.63,7.58,7.61,500000.0
2012-07-12 10:15:00,7.61,7.61,7.6,7.6,120000.0,7.61,7.61,7.6,7.6,120000.0
2012-07-12 10:20:00,7.6,7.61,7.59,7.61,170000.0,7.6,7.61,7.59,7.61,170000.0
2012-07-12 10:25:00,7.61,7.63,7.61,7.63,410000.0,7.61,7.63,7.61,7.63,410000.0
2012-07-12 10:30:00,7.63,7.63,7.62,7.62,375000.0,7.63,7.63,7.62,7.62,375000.0
2012-07-12 10:35:00,7.62,7.62,7.6,7.61,80000.0,7.62,7.62,7.6,7.61,80000.0
2012-07-12 10:40:00,7.61,7.61,7.59,7.6,355000.0,7.61,7.61,7.59,7.6,355000.0
2012-07-12 10:45:00,7.61,7.61,7.59,7.6,220000.0,7.61,7.61,7.59,7.6,220000.0
2012-07-12 10:50:00,7.61,7.63,7.6,7.63,170000.0,7.61,7.63,7.6,7.63,170000.0
2012-07-12 10:55:00,7.62,7.64,7.62,7.63,410000.0,7.62,7.64,7.62,7.63,410000.0
2012-07-12 11:00:00,7.63,7.64,7.62,7.63,550000.0,7.63,7.64,7.62,7.63,550000.0
2012-07-12 11:05:00,7.64,7.65,7.63,7.64,585000.0,7.64,7.65,7.63,7.64,585000.0
2012-07-12 11:10:00,7.65,7.65,7.63,7.63,265000.0,7.65,7.65,7.63,7.63,265000.0
2012-07-12 11:15:00,7.64,7.66,7.64,7.66,250000.0,7.64,7.66,7.64,7.66,250000.0
2012-07-12 11:20:00,7.66,7.67,7.64,7.64,280000.0,7.66,7.67,7.64,7.64,280000.0
2012-07-12 11:25:00,7.65,7.67,7.65,7.66,375000.0,7.65,7.67,7.65,7.66,375000.0
2012-07-12 11:30:00,7.66,7.67,7.65,7.65,425000.0,7.66,7.67,7.65,7.65,425000.0
2012-07-12 11:35:00,7.66,7.67,7.64,7.65,635000.0,7.66,7.67,7.64,7.65,635000.0
2012-07-12 11:40:00,7.65,7.65,7.64,7.65,145000.0,7.65,7.65,7.64,7.65,145000.0
2012-07-12 11:45:00,7.65,7.65,7.64,7.65,160000.0,7.65,7.65,7.64,7.65,160000.0
2012-07-12 11:50:00,7.65,7.66,7.65,7.66,205000.0,7.65,7.66,7.65,7.66,205000.0
2012-07-12 11:55:00,7.66,7.67,7.66,7.66,320000.0,7.66,7.67,7.66,7.66,320000.0
2012-07-12 12:00:00,7.66,7.66,7.66,7.66,120000.0,7.66,7.66,7.66,7.66,120000.0
2012-07-12 12:05:00,7.66,7.66,7.65,7.66,120000.0,7.66,7.66,7.65,7.66,120000.0
2012-07-12 12:10:00,7.66,7.66,7.64,7.64,195000.0,7.66,7.66,7.64,7.64,195000.0
2012-07-12 12:15:00,7.64,7.64,7.63,7.63,215000.0,7.64,7.64,7.63,7.63,215000.0
2012-07-12 12:20:00,7.63,7.64,7.63,7.63,55000.0,7.63,7.64,7.63,7.63,55000.0
2012-07-12 12:25:00,7.64,7.64,7.63,7.63,35000.0,7.64,7.64,7.63,7.63,35000.0
2012-07-12 12:30:00,7.64,7.64,7.62,7.63,30000.0,7.64,7.64,7.62,7.63,30000.0
2012-07-12 12:35:00,7.63,7.64,7.63,7.63,115000.0,7.63,7.64,7.63,7.63,115000.0
2012-07-12 12:40:00,7.63,7.64,7.63,7.64,175000.0,7.63,7.64,7.63,7.64,175000.0
2012-07-12 12:45:00,7.64,7.64,7.64,7.64,35000.0,7.64,7.64,7.64,7.64,35000.0
2012-07-12 12:50:00,7.63,7.64,7.63,7.63,40000.0,7.63,7.64,7.63,7.63,40000.0
2012-07-12 12:55:00,7.63,7.64,7.63,7.64,20000.0,7.63,7.64,7.63,7.64,20000.0
2012-07-12 13:00:00,7.64,7.65,7.64,7.64,100000.0,7.64,7.65,7.64,7.64,100000.0
2012-07-12 13:05:00,7.65,7.67,7.65,7.67,505000.0,7.65,7.67,7.65,7.67,505000.0
2012-07-12 13:10:00,7.66,7.68,7.66,7.67,430000.0,7.66,7.68,7.66,7.67,430000.0
2012-07-12 13:15:00,7.67,7.67,7.67,7.67,180000.0,7.67,7.67,7.67,7.67,180000.0
2012-07-12 13:20:00,7.67,7.68,7.66,7.66,220000.0,7.67,7.68,7.66,7.66,220000.0
2012-07-12 13:25:00,7.67,7.67,7.66,7.66,90000.0,7.67,7.67,7.66,7.66,90000.0
2012-07-12 13:30:00,7.66,7.68,7.66,7.67,185000.0,7.66,7.68,7.66,7.67,185000.0
2012-07-12 13:35:00,7.67,7.68,7.66,7.66,325000.0,7.67,7.68,7.66,7.66,325000.0
2012-07-12 13:40:00,7.67,7.69,7.67,7.67,305000.0,7.67,7.69,7.67,7.67,305000.0
2012-07-12 13:45:00,7.68,7.68,7.67,7.68,515000.0,7.68,7.68,7.67,7.68,515000.0
2012-07-12 13:50:00,7.68,7.69,7.67,7.67,210000.0,7.68,7.69,7.67,7.67,210000.0
2012-07-12 13:55:00,7.67,7.67,7.65,7.65,325000.0,7.67,7.67,7.65,7.65,325000.0
2012-07-12 14:00:00,7.66,7.68,7.66,7.67,395000.0,7.66,7.68,7.66,7.67,395000.0
2012-07-12 14:05:00,7.67,7.69,7.66,7.68,560000.0,7.67,7.69,7.66,7.68,560000.0
2012-07-12 14:10:00,7.69,7.69,7.65,7.66,210000.0,7.69,7.69,7.65,7.66,210000.0
2012-07-12 14:15:00,7.66,7.67,7.65,7.65,145000.0,7.66,7.67,7.65,7.65,145000.0
2012-07-12 14:20:00,7.65,7.66,7.65,7.65,115000.0,7.65,7.66,7.65,7.65,115000.0
2012-07-12 14:25:00,7.66,7.67,7.66,7.66,140000.0,7.66,7.67,7.66,7.66,140000.0
2012-07-12 14:30:00,7.66,7.67,7.65,7.65,170000.0,7.66,7.67,7.65,7.65,170000.0
2012-07-12 14:35:00,7.66,7.68,7.66,7.68,170000.0,7.66,7.68,7.66,7.68,170000.0
2012-07-12 14:40:00,7.68,7.68,7.67,7.68,335000.0,7.68,7.68,7.67,7.68,335000.0
2012-07-12 14:45:00,7.68,7.68,7.67,7.68,230000.0,7.68,7.68,7.67,7.68,230000.0
2012-07-12 14:50:00,7.68,7.68,7.66,7.67,795000.0,7.68,7.68,7.66,7.67,795000.0
2012-07-12 14:55:00,7.66,7.68,7.66,7.68,200000.0,7.66,7.68,7.66,7.68,200000.0
2012-07-12 15:00:00,7.68,7.68,7.67,7.67,435000.0,7.68,7.68,7.67,7.67,435000.0
2012-07-12 15:05:00,7.67,7.68,7.67,7.68,260000.0,7.67,7.68,7.67,7.68,260000.0
2012-07-12 15:10:00,7.68,7.7,7.67,7.67,495000.0,7.68,7.7,7.67,7.67,495000.0
2012-07-12 15:15:00,7.67,7.68,7.67,7.68,280000.0,7.67,7.68,7.67,7.68,280000.0
2012-07-12 15:20:00,7.67,7.69,7.67,7.69,190000.0,7.67,7.69,7.67,7.69,190000.0
2012-07-12 15:25:00,7.68,7.69,7.67,7.67,295000.0,7.68,7.69,7.67,7.67,295000.0
2012-07-12 15:30:00,7.67,7.68,7.66,7.67,380000.0,7.67,7.68,7.66,7.67,380000.0
2012-07-12 15:35:00,7.67,7.68,7.66,7.66,385000.0,7.67,7.68,7.66,7.66,385000.0
2012-07-12 15:40:00,7.67,7.69,7.67,7.67,455000.0,7.67,7.69,7.67,7.67,455000.0
2012-07-12 15:45:00,7.67,7.68,7.66,7.68,485000.0,7.67,7.68,7.66,7.68,485000.0
2012-07-12 15:50:00,7.68,7.68,7.66,7.67,810000.0,7.68,7.68,7.66,7.67,810000.0
2012-07-12 15:55:00,7.67,7.68,7.66,7.68,1165000.0,7.67,7.68,7.66,7.68,1165000.0
2012-07-13 09:30:00,7.67,7.7,7.66,7.67,570000.0,7.67,7.7,7.66,7.67,570000.0
2012-07-13 09:35:00,7.68,7.69,7.66,7.69,335000.0,7.68,7.69,7.66,7.69,335000.0
2012-07-13 09:40:00,7.69,7.71,7.68,7.7,1160000.0,7.69,7.71,7.68,7.7,1160000.0
2012-07-13 09:45:00,7.71,7.71,7.68,7.7,320000.0,7.71,7.71,7.68,7.7,320000.0
2012-07-13 09:50:00,7.7,7.72,7.7,7.71,975000.0,7.7,7.72,7.7,7.71,975000.0
2012-07-13 09:55:00,7.71,7.73,7.7,7.73,715000.0,7.71,7.73,7.7,7.73,715000.0
2012-07-13 10:00:00,7.73,7.74,7.71,7.73,970000.0,7.73,7.74,7.71,7.73,970000.0
2012-07-13 10:05:00,7.73,7.74,7.73,7.73,635000.0,7.73,7.74,7.73,7.73,635000.0
2012-07-13 10:10:00,7.73,7.74,7.72,7.74,295000.0,7.73,7.74,7.72,7.74,295000.0
2012-07-13 10:15:00,7.73,7.74,7.73,7.73,600000.0,7.73,7.74,7.73,7.73,600000.0
2012-07-13 10:20:00,7.74,7.74,7.72,7.73,395000.0,7.74,7.74,7.72,7.73,395000.0
2012-07-13 10:25:00,7.73,7.73,7.72,7.72,515000.0,7.73,7.73,7.72,7.72,515000.0
2012-07-13 10:30:00,7.73,7.73,7.72,7.73,200000.0,7.73,7.73,7.72,7.73,200000.0
2012-07-13 10:35:00,7.73,7.74,7.72,7.73,375000.0,7.73,7.74,7.72,7.73,375000.0
2012-07-13 10:40:00,7.72,7.74,7.72,7.74,485000.0,7.72,7.74,7.72,7.74,485000.0
2012-07-13 10:45:00,7.74,7.75,7.74,7.74,405000.0,7.74,7.75,7.74,7.74,405000.0
2012-07-13 10:50:00,7.75,7.75,7.74,7.75,440000.0,7.75,7.75,7.74,7.75,440000.0
2012-07-13 10:55:00,7.75,7.76,7.75,7.76,560000.0,7.75,7.76,7.75,7.76,560000.0
2012-07-13 11:00:00,7.76,7.78,7.76,7.76,700000.0,7.76,7.78,7.76,7.76,700000.0
2012-07-13 11:05:00,7.76,7.76,7.75,7.75,445000.0,7.76,7.76,7.75,7.75,445000.0
2012-07-13 11:10:00,7.75,7.75,7.74,7.75,150000.0,7.75,7.75,7.74,7.75,150000.0
2012-07-13 11:15:00,7.76,7.76,7.75,7.76,330000.0,7.76,7.76,7.75,7.76,330000.0
2012-07-13 11:20:00,7.76,7.76,7.75,7.75,140000.0,7.76,7.76,7.75,7.75,140000.0
2012-07-13 11:25:00,7.75,7.75,7.74,7.75,115000.0,7.75,7.75,7.74,7.75,115000.0
2012-07-13 11:30:00,7.75,7.77,7.75,7.77,790000.0,7.75,7.77,7.75,7.77,790000.0
2012-07-13 11:35:00,7.77,7.79,7.77,7.78,1015000.0,7.77,7.79,7.77,7.78,1015000.0
2012-07-13 11:40:00,7.78,7.8,7.78,7.8,845000.0,7.78,7.8,7.78,7.8,845000.0
2012-07-13 11:45:00,7.8,7.82,7.8,7.81,1380000.0,7.8,7.82,7.8,7.81,1380000.0
2012-07-13 11:50:00,7.81,7.84,7.81,7.82,1065000.0,7.81,7.84,7.81,7.82,1065000.0
2012-07-13 11:55:00,7.82,7.83,7.82,7.82,510000.0,7.82,7.83,7.82,7.82,510000.0
2012-07-13 12:00:00,7.82,7.84,7.82,7.83,1100000.0,7.82,7.84,7.82,7.83,1100000.0
2012-07-13 12:05:00,7.83,7.83,7.83,7.83,565000.0,7.83,7.83,7.83,7.83,565000.0
2012-07-13 12:10:00,7.83,7.84,7.83,7.83,430000.0,7.83,7.84,7.83,7.83,430000.0
2012-07-13 12:15:00,7.83,7.83,7.83,7.83,185000.0,7.83,7.83,7.83,7.83,185000.0
2012-07-13 12:20:00,7.83,7.83,7.82,7.83,375000.0,7.83,7.83,7.82,7.83,375000.0
2012-07-13 12:25:00,7.82,7.83,7.82,7.82,200000.0,7.82,7.83,7.82,7.82,200000.0
2012-07-13 12:30:00,7.82,7.83,7.81,7.81,125000.0,7.82,7.83,7.81,7.81,125000.0
2012-07-13 12:35:00,7.81,7.82,7.81,7.81,190000.0,7.81,7.82,7.81,7.81,190000.0
2012-07-13 12:40:00,7.81,7.82,7.81,7.82,120000.0,7.81,7.82,7.81,7.82,120000.0
2012-07-13 12:45:00,7.82,7.83,7.82,7.82,295000.0,7.82,7.83,7.82,7.82,295000.0
2012-07-13 12:50:00,7.82,7.83,7.82,7.83,145000.0,7.82,7.83,7.82,7.83,145000.0
2012-07-13 12:55:00,7.83,7.83,7.82,7.82,315000.0,7.83,7.83,7.82,7.82,315000.0
2012-07-13 13:00:00,7.82,7.82,7.81,7.81,95000.0,7.82,7.82,7.81,7.81,95000.0
2012-07-13 13:05:00,7.82,7.82,7.81,7.82,120000.0,7.82,7.82,7.81,7.82,120000.0
2012-07-13 13:10:00,7.81,7.83,7.81,7.82,320000.0,7.81,7.83,7.81,7.82,320000.0
2012-07-13 13:15:00,7.82,7.83,7.82,7.82,275000.0,7.82,7.83,7.82,7.82,275000.0
2012-07-13 13:20:00,7.82,7.82,7.82,7.82,65000.0,7.82,7.82,7.82,7.82,65000.0
2012-07-13 13:25:00,7.82,7.82,7.81,7.81,175000.0,7.82,7.82,7.81,7.81,175000.0
2012-07-13 13:30:00,7.81,7.81,7.8,7.81,225000.0,7.81,7.81,7.8,7.81,225000.0
2012-07-13 13:35:00,7.81,7.81,7.81,7.81,145000.0,7.81,7.81,7.81,7.81,145000.0
2012-07-13 13:40:00,7.82,7.83,7.82,7.82,145000.0,7.82,7.83,7.82,7.82,145000.0
2012-07-13 13:45:00,7.82,7.83,7.82,7.82,175000.0,7.82,7.83,7.82,7.82,175000.0
2012-07-13 13:50:00,7.82,7.84,7.82,7.84,475000.0,7.82,7.84,7.82,7.84,475000.0
2012-07-13 13:55:00,7.84,7.84,7.83,7.83,430000.0,7.84,7.84,7.83,7.83,430000.0
2012-07-13 14:00:00,7.83,7.83,7.82,7.83,190000.0,7.83,7.83,7.82,7.83,190000.0
2012-07-13 14:05:00,7.83,7.84,7.83,7.84,260000.0,7.83,7.84,7.83,7.84,260000.0
2012-07-13 14:10:00,7.84,7.84,7.83,7.83,205000.0,7.84,7.84,7.83,7.83,205000.0
2012-07-13 14:15:00,7.83,7.84,7.83,7.84,825000.0,7.83,7.84,7.83,7.84,825000.0
2012-07-13 14:20:00,7.84,7.85,7.83,7.84,525000.0,7.84,7.85,7.83,7.84,525000.0
2012-07-13 14:25:00,7.85,7.85,7.84,7.85,230000.0,7.85,7.85,7.84,7.85,230000.0
2012-07-13 14:30:00,7.85,7.87,7.85,7.86,710000.0,7.85,7.87,7.85,7.86,710000.0
2012-07-13 14:35:00,7.87,7.87,7.85,7.85,140000.0,7.87,7.87,7.85,7.85,140000.0
2012-07-13 14:40:00,7.85,7.86,7.85,7.86,625000.0,7.85,7.86,7.85,7.86,625000.0
2012-07-13 14:45:00,7.85,7.86,7.85,7.86,365000.0,7.85,7.86,7.85,7.86,365000.0
2012-07-13 14:50:00,7.85,7.86,7.85,7.86,385000.0,7.85,7.86,7.85,7.86,385000.0
2012-07-13 14:55:00,7.86,7.86,7.85,7.86,95000.0,7.86,7.86,7.85,7.86,95000.0
2012-07-13 15:00:00,7.86,7.87,7.86,7.87,440000.0,7.86,7.87,7.86,7.87,440000.0
2012-07-13 15:05:00,7.87,7.88,7.86,7.87,430000.0,7.87,7.88,7.86,7.87,430000.0
2012-07-13 15:10:00,7.87,7.88,7.87,7.87,540000.0,7.87,7.88,7.87,7.87,540000.0
2012-07-13 15:15:00,7.87,7.88,7.87,7.87,515000.0,7.87,7.88,7.87,7.87,515000.0
2012-07-13 15:20:00,7.88,7.88,7.87,7.88,595000.0,7.88,7.88,7.87,7.88,595000.0
2012-07-13 15:25:00,7.88,7.88,7.86,7.86,390000.0,7.88,7.88,7.86,7.86,390000.0
2012-07-13 15:30:00,7.87,7.88,7.86,7.88,605000.0,7.87,7.88,7.86,7.88,605000.0
2012-07-13 15:35:00,7.88,7.88,7.87,7.87,785000.0,7.88,7.88,7.87,7.87,785000.0
2012-07-13 15:40:00,7.87,7.88,7.87,7.87,580000.0,7.87,7.88,7.87,7.87,580000.0
2012-07-13 15:45:00,7.87,7.87,7.86,7.86,1150000.0,7.87,7.87,7.86,7.86,1150000.0
2012-07-13 15:50:00,7.86,7.87,7.85,7.86,1065000.0,7.86,7.87,7.85,7.86,1065000.0
2012-07-13 15:55:00,7.86,7.87,7.84,7.85,1935000.0,7.86,7.87,7.84,7.85,1935000.0
2012-07-16 09:30:00,7.81,7.87,7.81,7.86,1385000.0,7.81,7.87,7.81,7.86,1385000.0
2012-07-16 09:35:00,7.85,7.9,7.85,7.86,1010000.0,7.85,7.9,7.85,7.86,1010000.0
2012-07-16 09:40:00,7.86,7.87,7.84,7.84,545000.0,7.86,7.87,7.84,7.84,545000.0
2012-07-16 09:45:00,7.85,7.85,7.83,7.84,415000.0,7.85,7.85,7.83,7.84,415000.0
2012-07-16 09:50:00,7.84,7.86,7.84,7.84,530000.0,7.84,7.86,7.84,7.84,530000.0
2012-07-16 09:55:00,7.83,7.84,7.83,7.84,930000.0,7.83,7.84,7.83,7.84,930000.0
2012-07-16 10:00:00,7.84,7.88,7.84,7.87,335000.0,7.84,7.88,7.84,7.87,335000.0
2012-07-16 10:05:00,7.87,7.87,7.83,7.84,515000.0,7.87,7.87,7.83,7.84,515000.0
2012-07-16 10:10:00,7.83,7.84,7.83,7.83,280000.0,7.83,7.84,7.83,7.83,280000.0
2012-07-16 10:15:00,7.84,7.87,7.84,7.87,240000.0,7.84,7.87,7.84,7.87,240000.0
2012-07-16 10:20:00,7.87,7.89,7.87,7.89,450000.0,7.87,7.89,7.87,7.89,450000.0
2012-07-16 10:25:00,7.89,7.9,7.88,7.9,225000.0,7.89,7.9,7.88,7.9,225000.0
2012-07-16 10:30:00,7.89,7.93,7.89,7.92,860000.0,7.89,7.93,7.89,7.92,860000.0
2012-07-16 10:35:00,7.92,7.93,7.91,7.92,730000.0,7.92,7.93,7.91,7.92,730000.0
2012-07-16 10:40:00,7.91,7.92,7.91,7.91,490000.0,7.91,7.92,7.91,7.91,490000.0
2012-07-16 10:45:00,7.92,7.93,7.91,7.92,425000.0,7.92,7.93,7.91,7.92,425000.0
2012-07-16 10:50:00,7.92,7.92,7.91,7.92,535000.0,7.92,7.92,7.91,7.92,535000.0
2012-07-16 10:55:00,7.92,7.92,7.91,7.92,390000.0,7.92,7.92,7.91,7.92,390000.0
2012-07-16 11:00:00,7.92,7.92,7.91,7.92,270000.0,7.92,7.92,7.91,7.92,270000.0
2012-07-16 11:05:00,7.92,7.93,7.92,7.92,185000.0,7.92,7.93,7.92,7.92,185000.0
2012-07-16 11:10:00,7.92,7.95,7.92,7.95,605000.0,7.92,7.95,7.92,7.95,605000.0
2012-07-16 11:15:00,7.95,7.97,7.95,7.97,715000.0,7.95,7.97,7.95,7.97,715000.0
2012-07-16 11:20:00,7.96,7.96,7.95,7.95,230000.0,7.96,7.96,7.95,7.95,230000.0
2012-07-16 11:25:00,7.95,7.96,7.94,7.94,500000.0,7.95,7.96,7.94,7.94,500000.0
2012-07-16 11:30:00,7.94,7.95,7.93,7.93,480000.0,7.94,7.95,7.93,7.93,480000.0
2012-07-16 11:35:00,7.93,7.93,7.92,7.93,395000.0,7.93,7.93,7.92,7.93,395000.0
2012-07-16 11:40:00,7.93,7.94,7.92,7.92,195000.0,7.93,7.94,7.92,7.92,195000.0
2012-07-16 11:45:00,7.92,7.94,7.92,7.94,295000.0,7.92,7.94,7.92,7.94,295000.0
2012-07-16 11:50:00,7.93,7.94,7.93,7.94,370000.0,7.93,7.94,7.93,7.94,370000.0
2012-07-16 11:55:00,7.94,7.94,7.93,7.93,50000.0,7.94,7.94,7.93,7.93,50000.0
2012-07-16 12:00:00,7.93,7.94,7.92,7.92,300000.0,7.93,7.94,7.92,7.92,300000.0
2012-07-16 12:05:00,7.93,7.93,7.92,7.93,155000.0,7.93,7.93,7.92,7.93,155000.0
2012-07-16 12:10:00,7.92,7.92,7.92,7.92,165000.0,7.92,7.92,7.92,7.92,165000.0
2012-07-16 12:15:00,7.92,7.92,7.91,7.92,105000.0,7.92,7.92,7.91,7.92,105000.0
2012-07-16 12:20:00,7.92,7.92,7.9,7.91,2235000.0,7.92,7.92,7.9,7.91,2235000.0
2012-07-16 12:25:00,7.91,7.91,7.9,7.91,255000.0,7.91,7.91,7.9,7.91,255000.0
2012-07-16 12:30:00,7.91,7.92,7.91,7.91,155000.0,7.91,7.92,7.91,7.91,155000.0
2012-07-16 12:35:00,7.91,7.91,7.88,7.88,65000.0,7.91,7.91,7.88,7.88,65000.0
2012-07-16 12:40:00,7.88,7.89,7.88,7.88,150000.0,7.88,7.89,7.88,7.88,150000.0
2012-07-16 12:45:00,7.87,7.9,7.87,7.89,245000.0,7.87,7.9,7.87,7.89,245000.0
2012-07-16 12:50:00,7.89,7.9,7.89,7.89,60000.0,7.89,7.9,7.89,7.89,60000.0
2012-07-16 12:55:00,7.89,7.9,7.89,7.9,75000.0,7.89,7.9,7.89,7.9,75000.0
2012-07-16 13:00:00,7.9,7.9,7.89,7.89,125000.0,7.9,7.9,7.89,7.89,125000.0
2012-07-16 13:05:00,7.89,7.9,7.88,7.88,85000.0,7.89,7.9,7.88,7.88,85000.0
2012-07-16 13:10:00,7.88,7.88,7.88,7.88,55000.0,7.88,7.88,7.88,7.88,55000.0
2012-07-16 13:15:00,7.88,7.88,7.88,7.88,65000.0,7.88,7.88,7.88,7.88,65000.0
2012-07-16 13:20:00,7.88,7.88,7.87,7.87,95000.0,7.88,7.88,7.87,7.87,95000.0
2012-07-16 13:25:00,7.88,7.89,7.87,7.88,300000.0,7.88,7.89,7.87,7.88,300000.0
2012-07-16 13:30:00,7.88,7.89,7.88,7.88,50000.0,7.88,7.89,7.88,7.88,50000.0
2012-07-16 13:35:00,7.88,7.89,7.88,7.88,165000.0,7.88,7.89,7.88,7.88,165000.0
2012-07-16 13:40:00,7.87,7.88,7.87,7.88,170000.0,7.87,7.88,7.87,7.88,170000.0
2012-07-16 13:45:00,7.88,7.89,7.88,7.88,320000.0,7.88,7.89,7.88,7.88,320000.0
2012-07-16 13:50:00,7.87,7.89,7.87,7.89,140000.0,7.87,7.89,7.87,7.89,140000.0
2012-07-16 13:55:00,7.89,7.89,7.88,7.89,240000.0,7.89,7.89,7.88,7.89,240000.0
2012-07-16 14:00:00,7.89,7.89,7.88,7.88,75000.0,7.89,7.89,7.88,7.88,75000.0
2012-07-16 14:05:00,7.88,7.89,7.88,7.89,55000.0,7.88,7.89,7.88,7.89,55000.0
2012-07-16 14:10:00,7.89,7.9,7.89,7.89,315000.0,7.89,7.9,7.89,7.89,315000.0
2012-07-16 14:15:00,7.89,7.9,7.89,7.9,140000.0,7.89,7.9,7.89,7.9,140000.0
2012-07-16 14:20:00,7.9,7.9,7.9,7.9,185000.0,7.9,7.9,7.9,7.9,185000.0
2012-07-16 14:25:00,7.9,7.9,7.9,7.9,30000.0,7.9,7.9,7.9,7.9,30000.0
2012-07-16 14:30:00,7.9,7.91,7.9,7.9,240000.0,7.9,7.91,7.9,7.9,240000.0
2012-07-16 14:35:00,7.91,7.91,7.91,7.91,65000.0,7.91,7.91,7.91,7.91,65000.0
2012-07-16 14:40:00,7.91,7.91,7.9,7.91,80000.0,7.91,7.91,7.9,7.91,80000.0
2012-07-16 14:45:00,7.91,7.91,7.9,7.9,140000.0,7.91,7.91,7.9,7.9,140000.0
2012-07-16 14:50:00,7.9,7.91,7.9,7.9,350000.0,7.9,7.91,7.9,7.9,350000.0
2012-07-16 14:55:00,7.9,7.9,7.89,7.9,130000.0,7.9,7.9,7.89,7.9,130000.0
2012-07-16 15:00:00,7.9,7.9,7.88,7.9,370000.0,7.9,7.9,7.88,7.9,370000.0
2012-07-16 15:05:00,7.9,7.91,7.9,7.9,160000.0,7.9,7.91,7.9,7.9,160000.0
2012-07-16 15:10:00,7.9,7.91,7.89,7.91,220000.0,7.9,7.91,7.89,7.91,220000.0
2012-07-16 15:15:00,7.91,7.92,7.9,7.91,390000.0,7.91,7.92,7.9,7.91,390000.0
2012-07-16 15:20:00,7.91,7.92,7.91,7.91,335000.0,7.91,7.92,7.91,7.91,335000.0
2012-07-16 15:25:00,7.91,7.92,7.9,7.9,400000.0,7.91,7.92,7.9,7.9,400000.0
2012-07-16 15:30:00,7.9,7.91,7.89,7.91,360000.0,7.9,7.91,7.89,7.91,360000.0
2012-07-16 15:35:00,7.91,7.91,7.89,7.9,325000.0,7.91,7.91,7.89,7.9,325000.0
2012-07-16 15:40:00,7.9,7.9,7.88,7.89,550000.0,7.9,7.9,7.88,7.89,550000.0
2012-07-16 15:45:00,7.89,7.89,7.87,7.89,605000.0,7.89,7.89,7.87,7.89,605000.0
2012-07-16 15:50:00,7.89,7.9,7.89,7.9,870000.0,7.89,7.9,7.89,7.9,870000.0
2012-07-16 15:55:00,7.89,7.9,7.89,7.89,910000.0,7.89,7.9,7.89,7.89,910000.0
2012-07-17 09:30:00,8.0,8.04,7.98,8.0,1680000.0,8.0,8.04,7.98,8.0,1680000.0
2012-07-17 09:35:00,8.0,8.02,7.98,8.0,835000.0,8.0,8.02,7.98,8.0,835000.0
2012-07-17 09:40:00,8.0,8.01,7.95,7.97,860000.0,8.0,8.01,7.95,7.97,860000.0
2012-07-17 09:45:00,7.97,7.98,7.93,7.95,1485000.0,7.97,7.98,7.93,7.95,1485000.0
2012-07-17 09:50:00,7.95,7.96,7.93,7.93,1060000.0,7.95,7.96,7.93,7.93,1060000.0
2012-07-17 09:55:00,7.93,7.97,7.93,7.96,990000.0,7.93,7.97,7.93,7.96,990000.0
2012-07-17 10:00:00,7.96,7.96,7.92,7.93,1075000.0,7.96,7.96,7.92,7.93,1075000.0
2012-07-17 10:05:00,7.93,7.93,7.9,7.93,805000.0,7.93,7.93,7.9,7.93,805000.0
2012-07-17 10:10:00,7.93,7.97,7.91,7.95,530000.0,7.93,7.97,7.91,7.95,530000.0
2012-07-17 10:15:00,7.95,7.95,7.93,7.94,730000.0,7.95,7.95,7.93,7.94,730000.0
2012-07-17 10:20:00,7.94,7.95,7.93,7.94,275000.0,7.94,7.95,7.93,7.94,275000.0
2012-07-17 10:25:00,7.94,7.95,7.93,7.93,1060000.0,7.94,7.95,7.93,7.93,1060000.0
2012-07-17 10:30:00,7.93,7.95,7.93,7.95,145000.0,7.93,7.95,7.93,7.95,145000.0
2012-07-17 10:35:00,7.95,7.95,7.92,7.92,565000.0,7.95,7.95,7.92,7.92,565000.0
2012-07-17 10:40:00,7.92,7.92,7.91,7.92,190000.0,7.92,7.92,7.91,7.92,190000.0
2012-07-17 10:45:00,7.91,7.92,7.91,7.91,655000.0,7.91,7.92,7.91,7.91,655000.0
2012-07-17 10:50:00,7.91,7.93,7.91,7.92,330000.0,7.91,7.93,7.91,7.92,330000.0
2012-07-17 10:55:00,7.92,7.93,7.91,7.93,170000.0,7.92,7.93,7.91,7.93,170000.0
2012-07-17 11:00:00,7.93,7.95,7.93,7.94,560000.0,7.93,7.95,7.93,7.94,560000.0
2012-07-17 11:05:00,7.94,7.96,7.94,7.94,625000.0,7.94,7.96,7.94,7.94,625000.0
2012-07-17 11:10:00,7.95,7.97,7.89,7.89,720000.0,7.95,7.97,7.89,7.89,720000.0
2012-07-17 11:15:00,7.89,7.93,7.88,7.93,415000.0,7.89,7.93,7.88,7.93,415000.0
2012-07-17 11:20:00,7.93,7.95,7.92,7.92,430000.0,7.93,7.95,7.92,7.92,430000.0
2012-07-17 11:25:00,7.92,7.93,7.92,7.92,30000.0,7.92,7.93,7.92,7.92,30000.0
2012-07-17 11:30:00,7.92,7.93,7.92,7.92,155000.0,7.92,7.93,7.92,7.92,155000.0
2012-07-17 11:35:00,7.94,7.97,7.94,7.96,560000.0,7.94,7.97,7.94,7.96,560000.0
2012-07-17 11:40:00,7.96,7.97,7.96,7.96,220000.0,7.96,7.97,7.96,7.96,220000.0
2012-07-17 11:45:00,7.96,7.97,7.95,7.96,95000.0,7.96,7.97,7.95,7.96,95000.0
2012-07-17 11:50:00,7.96,7.97,7.96,7.97,285000.0,7.96,7.97,7.96,7.97,285000.0
2012-07-17 11:55:00,7.97,7.97,7.95,7.97,205000.0,7.97,7.97,7.95,7.97,205000.0
2012-07-17 12:00:00,7.97,7.99,7.97,7.98,360000.0,7.97,7.99,7.97,7.98,360000.0
2012-07-17 12:05:00,7.98,7.99,7.98,7.98,165000.0,7.98,7.99,7.98,7.98,165000.0
2012-07-17 12:10:00,7.98,7.99,7.98,7.98,25000.0,7.98,7.99,7.98,7.98,25000.0
2012-07-17 12:15:00,7.99,7.99,7.97,7.97,160000.0,7.99,7.99,7.97,7.97,160000.0
2012-07-17 12:20:00,7.97,7.99,7.97,7.99,85000.0,7.97,7.99,7.97,7.99,85000.0
2012-07-17 12:25:00,7.98,7.99,7.98,7.98,345000.0,7.98,7.99,7.98,7.98,345000.0
2012-07-17 12:30:00,7.99,8.01,7.99,8.0,520000.0,7.99,8.01,7.99,8.0,520000.0
2012-07-17 12:35:00,8.0,8.0,7.98,7.98,305000.0,8.0,8.0,7.98,7.98,305000.0
2012-07-17 12:40:00,7.99,8.0,7.98,7.99,270000.0,7.99,8.0,7.98,7.99,270000.0
2012-07-17 12:45:00,7.99,8.0,7.99,7.99,125000.0,7.99,8.0,7.99,7.99,125000.0
2012-07-17 12:50:00,7.99,7.99,7.97,7.97,190000.0,7.99,7.99,7.97,7.97,190000.0
2012-07-17 12:55:00,7.96,7.96,7.95,7.95,100000.0,7.96,7.96,7.95,7.95,100000.0
2012-07-17 13:00:00,7.95,7.96,7.93,7.96,265000.0,7.95,7.96,7.93,7.96,265000.0
2012-07-17 13:05:00,7.95,7.96,7.95,7.95,555000.0,7.95,7.96,7.95,7.95,555000.0
2012-07-17 13:10:00,7.96,7.97,7.96,7.97,55000.0,7.96,7.97,7.96,7.97,55000.0
2012-07-17 13:15:00,7.97,7.99,7.97,7.98,205000.0,7.97,7.99,7.97,7.98,205000.0
2012-07-17 13:20:00,7.98,7.98,7.96,7.97,240000.0,7.98,7.98,7.96,7.97,240000.0
2012-07-17 13:25:00,7.98,7.99,7.98,7.98,90000.0,7.98,7.99,7.98,7.98,90000.0
2012-07-17 13:30:00,7.99,8.0,7.98,7.99,115000.0,7.99,8.0,7.98,7.99,115000.0
2012-07-17 13:35:00,7.99,7.99,7.98,7.99,70000.0,7.99,7.99,7.98,7.99,70000.0
2012-07-17 13:40:00,7.99,8.0,7.98,7.99,200000.0,7.99,8.0,7.98,7.99,200000.0
2012-07-17 13:45:00,8.0,8.0,7.99,7.99,225000.0,8.0,8.0,7.99,7.99,225000.0
2012-07-17 13:50:00,7.99,8.0,7.99,8.0,75000.0,7.99,8.0,7.99,8.0,75000.0
2012-07-17 13:55:00,7.99,8.0,7.99,8.0,365000.0,7.99,8.0,7.99,8.0,365000.0
2012-07-17 14:00:00,8.0,8.01,7.99,8.0,685000.0,8.0,8.01,7.99,8.0,685000.0
2012-07-17 14:05:00,7.99,8.0,7.99,8.0,80000.0,7.99,8.0,7.99,8.0,80000.0
2012-07-17 14:10:00,8.0,8.0,8.0,8.0,220000.0,8.0,8.0,8.0,8.0,220000.0
2012-07-17 14:15:00,8.0,8.0,8.0,8.0,100000.0,8.0,8.0,8.0,8.0,100000.0
2012-07-17 14:20:00,8.0,8.0,8.0,8.0,65000.0,8.0,8.0,8.0,8.0,65000.0
2012-07-17 14:25:00,8.0,8.01,8.0,8.01,490000.0,8.0,8.01,8.0,8.01,490000.0
2012-07-17 14:30:00,8.01,8.01,8.0,8.0,190000.0,8.01,8.01,8.0,8.0,190000.0
2012-07-17 14:35:00,8.01,8.01,8.0,8.0,95000.0,8.01,8.01,8.0,8.0,95000.0
2012-07-17 14:40:00,8.0,8.01,8.0,8.01,90000.0,8.0,8.01,8.0,8.01,90000.0
2012-07-17 14:45:00,8.01,8.01,8.0,8.01,185000.0,8.01,8.01,8.0,8.01,185000.0
2012-07-17 14:50:00,8.01,8.02,8.01,8.01,170000.0,8.01,8.02,8.01,8.01,170000.0
2012-07-17 14:55:00,8.02,8.02,8.0,8.01,180000.0,8.02,8.02,8.0,8.01,180000.0
2012-07-17 15:00:00,8.01,8.01,8.0,8.0,280000.0,8.01,8.01,8.0,8.0,280000.0
2012-07-17 15:05:00,8.0,8.0,8.0,8.0,55000.0,8.0,8.0,8.0,8.0,55000.0
2012-07-17 15:10:00,8.0,8.01,8.0,8.01,335000.0,8.0,8.01,8.0,8.01,335000.0
2012-07-17 15:15:00,8.01,8.02,8.01,8.01,255000.0,8.01,8.02,8.01,8.01,255000.0
2012-07-17 15:20:00,8.01,8.01,8.0,8.01,160000.0,8.01,8.01,8.0,8.01,160000.0
2012-07-17 15:25:00,8.01,8.01,7.98,7.99,530000.0,8.01,8.01,7.98,7.99,530000.0
2012-07-17 15:30:00,7.99,8.0,7.99,7.99,260000.0,7.99,8.0,7.99,7.99,260000.0
2012-07-17 15:35:00,8.0,8.0,7.97,7.98,285000.0,8.0,8.0,7.97,7.98,285000.0
2012-07-17 15:40:00,7.98,7.99,7.98,7.98,430000.0,7.98,7.99,7.98,7.98,430000.0
2012-07-17 15:45:00,7.98,7.99,7.98,7.98,590000.0,7.98,7.99,7.98,7.98,590000.0
2012-07-17 15:50:00,7.98,7.99,7.97,7.98,590000.0,7.98,7.99,7.97,7.98,590000.0
2012-07-17 15:55:00,7.97,7.99,7.97,7.99,480000.0,7.97,7.99,7.97,7.99,480000.0
2012-07-18 09:30:00,7.93,7.96,7.86,7.95,785000.0,7.93,7.96,7.86,7.95,785000.0
2012-07-18 09:35:00,7.95,7.96,7.93,7.93,485000.0,7.95,7.96,7.93,7.93,485000.0
2012-07-18 09:40:00,7.93,7.95,7.93,7.95,465000.0,7.93,7.95,7.93,7.95,465000.0
2012-07-18 09:45:00,7.95,7.98,7.94,7.96,615000.0,7.95,7.98,7.94,7.96,615000.0
2012-07-18 09:50:00,7.96,7.97,7.95,7.95,815000.0,7.96,7.97,7.95,7.95,815000.0
2012-07-18 09:55:00,7.96,7.97,7.94,7.94,310000.0,7.96,7.97,7.94,7.94,310000.0
2012-07-18 10:00:00,7.94,7.97,7.93,7.97,380000.0,7.94,7.97,7.93,7.97,380000.0
2012-07-18 10:05:00,7.97,7.97,7.95,7.95,220000.0,7.97,7.97,7.95,7.95,220000.0
2012-07-18 10:10:00,7.96,7.97,7.95,7.96,255000.0,7.96,7.97,7.95,7.96,255000.0
2012-07-18 10:15:00,7.96,7.96,7.95,7.96,185000.0,7.96,7.96,7.95,7.96,185000.0
2012-07-18 10:20:00,7.95,7.96,7.94,7.95,320000.0,7.95,7.96,7.94,7.95,320000.0
2012-07-18 10:25:00,7.95,7.95,7.95,7.95,175000.0,7.95,7.95,7.95,7.95,175000.0
2012-07-18 10:30:00,7.95,7.95,7.93,7.94,350000.0,7.95,7.95,7.93,7.94,350000.0
2012-07-18 10:35:00,7.93,7.93,7.91,7.92,325000.0,7.93,7.93,7.91,7.92,325000.0
2012-07-18 10:40:00,7.92,7.92,7.91,7.92,295000.0,7.92,7.92,7.91,7.92,295000.0
2012-07-18 10:45:00,7.92,7.93,7.92,7.92,300000.0,7.92,7.93,7.92,7.92,300000.0
2012-07-18 10:50:00,7.92,7.93,7.92,7.92,285000.0,7.92,7.93,7.92,7.92,285000.0
2012-07-18 10:55:00,7.92,7.94,7.92,7.92,130000.0,7.92,7.94,7.92,7.92,130000.0
2012-07-18 11:00:00,7.93,7.94,7.92,7.93,225000.0,7.93,7.94,7.92,7.93,225000.0
2012-07-18 11:05:00,7.92,7.93,7.92,7.92,190000.0,7.92,7.93,7.92,7.92,190000.0
2012-07-18 11:10:00,7.93,7.94,7.93,7.94,220000.0,7.93,7.94,7.93,7.94,220000.0
2012-07-18 11:15:00,7.94,7.95,7.94,7.95,270000.0,7.94,7.95,7.94,7.95,270000.0
2012-07-18 11:20:00,7.95,7.95,7.93,7.93,175000.0,7.95,7.95,7.93,7.93,175000.0
2012-07-18 11:25:00,7.93,7.94,7.93,7.94,225000.0,7.93,7.94,7.93,7.94,225000.0
2012-07-18 11:30:00,7.94,7.95,7.94,7.95,180000.0,7.94,7.95,7.94,7.95,180000.0
2012-07-18 11:35:00,7.95,7.95,7.94,7.94,90000.0,7.95,7.95,7.94,7.94,90000.0
2012-07-18 11:40:00,7.95,7.95,7.95,7.95,225000.0,7.95,7.95,7.95,7.95,225000.0
2012-07-18 11:45:00,7.95,7.95,7.95,7.95,35000.0,7.95,7.95,7.95,7.95,35000.0
2012-07-18 11:50:00,7.95,7.96,7.95,7.96,325000.0,7.95,7.96,7.95,7.96,325000.0
2012-07-18 11:55:00,7.96,7.97,7.95,7.96,145000.0,7.96,7.97,7.95,7.96,145000.0
2012-07-18 12:00:00,7.96,7.97,7.96,7.97,195000.0,7.96,7.97,7.96,7.97,195000.0
2012-07-18 12:05:00,7.96,7.97,7.96,7.97,200000.0,7.96,7.97,7.96,7.97,200000.0
2012-07-18 12:10:00,7.97,7.97,7.96,7.97,175000.0,7.97,7.97,7.96,7.97,175000.0
2012-07-18 12:15:00,7.96,7.97,7.96,7.97,265000.0,7.96,7.97,7.96,7.97,265000.0
2012-07-18 12:20:00,7.97,7.99,7.97,7.97,185000.0,7.97,7.99,7.97,7.97,185000.0
2012-07-18 12:25:00,7.98,7.98,7.96,7.96,245000.0,7.98,7.98,7.96,7.96,245000.0
2012-07-18 12:30:00,7.97,7.97,7.96,7.97,205000.0,7.97,7.97,7.96,7.97,205000.0
2012-07-18 12:35:00,7.97,7.97,7.97,7.97,30000.0,7.97,7.97,7.97,7.97,30000.0
2012-07-18 12:40:00,7.97,7.97,7.97,7.97,35000.0,7.97,7.97,7.97,7.97,35000.0
2012-07-18 12:45:00,7.97,7.98,7.97,7.97,45000.0,7.97,7.98,7.97,7.97,45000.0
2012-07-18 12:50:00,7.97,7.98,7.97,7.98,25000.0,7.97,7.98,7.97,7.98,25000.0
2012-07-18 12:55:00,7.98,7.98,7.97,7.97,90000.0,7.98,7.98,7.97,7.97,90000.0
2012-07-18 13:00:00,7.97,7.97,7.96,7.97,175000.0,7.97,7.97,7.96,7.97,175000.0
2012-07-18 13:05:00,7.96,7.97,7.96,7.97,190000.0,7.96,7.97,7.96,7.97,190000.0
2012-07-18 13:10:00,7.96,7.97,7.96,7.96,80000.0,7.96,7.97,7.96,7.96,80000.0
2012-07-18 13:15:00,7.96,7.96,7.96,7.96,50000.0,7.96,7.96,7.96,7.96,50000.0
2012-07-18 13:20:00,7.96,7.96,7.95,7.95,170000.0,7.96,7.96,7.95,7.95,170000.0
2012-07-18 13:25:00,7.95,7.96,7.95,7.96,205000.0,7.95,7.96,7.95,7.96,205000.0
2012-07-18 13:30:00,7.96,7.96,7.96,7.96,100000.0,7.96,7.96,7.96,7.96,100000.0
2012-07-18 13:35:00,7.96,7.96,7.96,7.96,190000.0,7.96,7.96,7.96,7.96,190000.0
2012-07-18 13:40:00,7.96,7.96,7.96,7.96,30000.0,7.96,7.96,7.96,7.96,30000.0
2012-07-18 13:45:00,7.96,7.97,7.96,7.96,305000.0,7.96,7.97,7.96,7.96,305000.0
2012-07-18 13:50:00,7.96,7.96,7.94,7.96,130000.0,7.96,7.96,7.94,7.96,130000.0
2012-07-18 13:55:00,7.96,7.96,7.95,7.96,120000.0,7.96,7.96,7.95,7.96,120000.0
2012-07-18 14:00:00,7.96,7.97,7.96,7.96,55000.0,7.96,7.97,7.96,7.96,55000.0
2012-07-18 14:05:00,7.97,7.97,7.97,7.97,15000.0,7.97,7.97,7.97,7.97,15000.0
2012-07-18 14:10:00,7.96,7.97,7.96,7.97,180000.0,7.96,7.97,7.96,7.97,180000.0
2012-07-18 14:15:00,7.96,7.97,7.96,7.97,435000.0,7.96,7.97,7.96,7.97,435000.0
2012-07-18 14:20:00,7.97,7.97,7.97,7.97,95000.0,7.97,7.97,7.97,7.97,95000.0
2012-07-18 14:25:00,7.97,7.97,7.96,7.96,225000.0,7.97,7.97,7.96,7.96,225000.0
2012-07-18 14:30:00,7.96,7.98,7.96,7.98,350000.0,7.96,7.98,7.96,7.98,350000.0
2012-07-18 14:35:00,7.98,7.98,7.96,7.96,210000.0,7.98,7.98,7.96,7.96,210000.0
2012-07-18 14:40:00,7.96,7.96,7.94,7.96,385000.0,7.96,7.96,7.94,7.96,385000.0
2012-07-18 14:45:00,7.95,7.95,7.94,7.95,120000.0,7.95,7.95,7.94,7.95,120000.0
2012-07-18 14:50:00,7.95,7.95,7.95,7.95,100000.0,7.95,7.95,7.95,7.95,100000.0
2012-07-18 14:55:00,7.96,7.96,7.95,7.95,95000.0,7.96,7.96,7.95,7.95,95000.0
2012-07-18 15:00:00,7.95,7.95,7.95,7.95,60000.0,7.95,7.95,7.95,7.95,60000.0
2012-07-18 15:05:00,7.96,7.96,7.93,7.94,295000.0,7.96,7.96,7.93,7.94,295000.0
2012-07-18 15:10:00,7.93,7.94,7.93,7.94,195000.0,7.93,7.94,7.93,7.94,195000.0
2012-07-18 15:15:00,7.94,7.94,7.93,7.94,125000.0,7.94,7.94,7.93,7.94,125000.0
2012-07-18 15:20:00,7.94,7.95,7.93,7.93,240000.0,7.94,7.95,7.93,7.93,240000.0
2012-07-18 15:25:00,7.92,7.93,7.92,7.93,295000.0,7.92,7.93,7.92,7.93,295000.0
2012-07-18 15:30:00,7.93,7.95,7.93,7.95,410000.0,7.93,7.95,7.93,7.95,410000.0
2012-07-18 15:35:00,7.96,7.97,7.95,7.96,370000.0,7.96,7.97,7.95,7.96,370000.0
2012-07-18 15:40:00,7.96,7.97,7.96,7.97,320000.0,7.96,7.97,7.96,7.97,320000.0
2012-07-18 15:45:00,7.97,7.97,7.96,7.96,315000.0,7.97,7.97,7.96,7.96,315000.0
2012-07-18 15:50:00,7.97,7.97,7.96,7.96,375000.0,7.97,7.97,7.96,7.96,375000.0
2012-07-18 15:55:00,7.96,7.97,7.95,7.97,525000.0,7.96,7.97,7.95,7.97,525000.0
2012-07-19 09:30:00,7.94,8.0,7.94,8.0,360000.0,7.94,8.0,7.94,8.0,360000.0
2012-07-19 09:35:00,8.0,8.0,7.98,7.98,505000.0,8.0,8.0,7.98,7.98,505000.0
2012-07-19 09:40:00,7.98,7.99,7.97,7.99,170000.0,7.98,7.99,7.97,7.99,170000.0
2012-07-19 09:45:00,7.98,7.99,7.97,7.98,445000.0,7.98,7.99,7.97,7.98,445000.0
2012-07-19 09:50:00,7.98,7.98,7.97,7.98,135000.0,7.98,7.98,7.97,7.98,135000.0
2012-07-19 09:55:00,7.98,7.98,7.97,7.97,255000.0,7.98,7.98,7.97,7.97,255000.0
2012-07-19 10:00:00,7.97,7.97,7.94,7.96,820000.0,7.97,7.97,7.94,7.96,820000.0
2012-07-19 10:05:00,7.96,7.97,7.95,7.96,340000.0,7.96,7.97,7.95,7.96,340000.0
2012-07-19 10:10:00,7.96,7.96,7.94,7.95,315000.0,7.96,7.96,7.94,7.95,315000.0
2012-07-19 10:15:00,7.95,7.95,7.94,7.95,290000.0,7.95,7.95,7.94,7.95,290000.0
2012-07-19 10:20:00,7.95,7.97,7.95,7.96,415000.0,7.95,7.97,7.95,7.96,415000.0
2012-07-19 10:25:00,7.96,7.97,7.95,7.96,235000.0,7.96,7.97,7.95,7.96,235000.0
2012-07-19 10:30:00,7.96,7.97,7.95,7.97,245000.0,7.96,7.97,7.95,7.97,245000.0
2012-07-19 10:35:00,7.97,7.97,7.95,7.95,280000.0,7.97,7.97,7.95,7.95,280000.0
2012-07-19 10:40:00,7.95,7.95,7.94,7.94,345000.0,7.95,7.95,7.94,7.94,345000.0
2012-07-19 10:45:00,7.95,7.95,7.94,7.94,215000.0,7.95,7.95,7.94,7.94,215000.0
2012-07-19 10:50:00,7.94,7.96,7.94,7.95,210000.0,7.94,7.96,7.94,7.95,210000.0
2012-07-19 10:55:00,7.95,7.96,7.94,7.95,200000.0,7.95,7.96,7.94,7.95,200000.0
2012-07-19 11:00:00,7.96,7.98,7.96,7.98,250000.0,7.96,7.98,7.96,7.98,250000.0
2012-07-19 11:05:00,7.98,8.0,7.97,7.99,495000.0,7.98,8.0,7.97,7.99,495000.0
2012-07-19 11:10:00,7.99,8.0,7.98,7.98,420000.0,7.99,8.0,7.98,7.98,420000.0
2012-07-19 11:15:00,7.99,8.01,7.99,8.0,220000.0,7.99,8.01,7.99,8.0,220000.0
2012-07-19 11:20:00,8.0,8.08,8.0,8.08,1185000.0,8.0,8.08,8.0,8.08,1185000.0
2012-07-19 11:25:00,8.08,8.08,8.03,8.04,840000.0,8.08,8.08,8.03,8.04,840000.0
2012-07-19 11:30:00,8.04,8.05,8.02,8.03,350000.0,8.04,8.05,8.02,8.03,350000.0
2012-07-19 11:35:00,8.03,8.05,8.03,8.05,280000.0,8.03,8.05,8.03,8.05,280000.0
2012-07-19 11:40:00,8.05,8.06,8.04,8.05,295000.0,8.05,8.06,8.04,8.05,295000.0
2012-07-19 11:45:00,8.04,8.05,8.04,8.04,260000.0,8.04,8.05,8.04,8.04,260000.0
2012-07-19 11:50:00,8.04,8.05,8.03,8.05,610000.0,8.04,8.05,8.03,8.05,610000.0
2012-07-19 11:55:00,8.04,8.04,8.03,8.03,205000.0,8.04,8.04,8.03,8.03,205000.0
2012-07-19 12:00:00,8.03,8.04,8.03,8.04,340000.0,8.03,8.04,8.03,8.04,340000.0
2012-07-19 12:05:00,8.04,8.04,8.03,8.04,135000.0,8.04,8.04,8.03,8.04,135000.0
2012-07-19 12:10:00,8.04,8.05,8.04,8.04,275000.0,8.04,8.05,8.04,8.04,275000.0
2012-07-19 12:15:00,8.04,8.06,8.04,8.05,210000.0,8.04,8.06,8.04,8.05,210000.0
2012-07-19 12:20:00,8.05,8.06,8.04,8.05,295000.0,8.05,8.06,8.04,8.05,295000.0
2012-07-19 12:25:00,8.05,8.06,8.04,8.05,225000.0,8.05,8.06,8.04,8.05,225000.0
2012-07-19 12:30:00,8.05,8.05,8.05,8.05,155000.0,8.05,8.05,8.05,8.05,155000.0
2012-07-19 12:35:00,8.06,8.06,8.03,8.04,280000.0,8.06,8.06,8.03,8.04,280000.0
2012-07-19 12:40:00,8.04,8.04,8.03,8.04,135000.0,8.04,8.04,8.03,8.04,135000.0
2012-07-19 12:45:00,8.05,8.05,8.04,8.05,120000.0,8.05,8.05,8.04,8.05,120000.0
2012-07-19 12:50:00,8.04,8.04,8.03,8.03,70000.0,8.04,8.04,8.03,8.03,70000.0
2012-07-19 12:55:00,8.03,8.04,8.02,8.02,185000.0,8.03,8.04,8.02,8.02,185000.0
2012-07-19 13:00:00,8.03,8.04,8.02,8.03,155000.0,8.03,8.04,8.02,8.03,155000.0
2012-07-19 13:05:00,8.04,8.05,8.04,8.04,75000.0,8.04,8.05,8.04,8.04,75000.0
2012-07-19 13:10:00,8.04,8.05,8.04,8.05,225000.0,8.04,8.05,8.04,8.05,225000.0
2012-07-19 13:15:00,8.04,8.06,8.04,8.05,240000.0,8.04,8.06,8.04,8.05,240000.0
2012-07-19 13:20:00,8.05,8.06,8.05,8.05,55000.0,8.05,8.06,8.05,8.05,55000.0
2012-07-19 13:25:00,8.06,8.06,8.05,8.05,375000.0,8.06,8.06,8.05,8.05,375000.0
2012-07-19 13:30:00,8.05,8.05,8.04,8.04,130000.0,8.05,8.05,8.04,8.04,130000.0
2012-07-19 13:35:00,8.04,8.04,8.02,8.02,65000.0,8.04,8.04,8.02,8.02,65000.0
2012-07-19 13:40:00,8.03,8.04,8.02,8.03,240000.0,8.03,8.04,8.02,8.03,240000.0
2012-07-19 13:45:00,8.03,8.03,8.0,8.01,770000.0,8.03,8.03,8.0,8.01,770000.0
2012-07-19 13:50:00,8.01,8.03,8.01,8.03,280000.0,8.01,8.03,8.01,8.03,280000.0
2012-07-19 13:55:00,8.03,8.03,8.0,8.0,565000.0,8.03,8.03,8.0,8.0,565000.0
2012-07-19 14:00:00,8.0,8.02,8.0,8.02,350000.0,8.0,8.02,8.0,8.02,350000.0
2012-07-19 14:05:00,8.02,8.02,8.02,8.02,125000.0,8.02,8.02,8.02,8.02,125000.0
2012-07-19 14:10:00,8.03,8.03,8.02,8.02,135000.0,8.03,8.03,8.02,8.02,135000.0
2012-07-19 14:15:00,8.03,8.03,8.02,8.03,520000.0,8.03,8.03,8.02,8.03,520000.0
2012-07-19 14:20:00,8.03,8.04,8.03,8.04,610000.0,8.03,8.04,8.03,8.04,610000.0
2012-07-19 14:25:00,8.04,8.04,8.03,8.03,580000.0,8.04,8.04,8.03,8.03,580000.0
2012-07-19 14:30:00,8.03,8.04,8.02,8.04,640000.0,8.03,8.04,8.02,8.04,640000.0
2012-07-19 14:35:00,8.03,8.05,8.03,8.05,200000.0,8.03,8.05,8.03,8.05,200000.0
2012-07-19 14:40:00,8.05,8.06,8.04,8.05,600000.0,8.05,8.06,8.04,8.05,600000.0
2012-07-19 14:45:00,8.04,8.04,8.04,8.04,280000.0,8.04,8.04,8.04,8.04,280000.0
2012-07-19 14:50:00,8.04,8.04,8.03,8.04,380000.0,8.04,8.04,8.03,8.04,380000.0
2012-07-19 14:55:00,8.04,8.04,8.03,8.04,225000.0,8.04,8.04,8.03,8.04,225000.0
2012-07-19 15:00:00,8.04,8.04,8.01,8.02,1425000.0,8.04,8.04,8.01,8.02,1425000.0
2012-07-19 15:05:00,8.02,8.03,8.02,8.03,150000.0,8.02,8.03,8.02,8.03,150000.0
2012-07-19 15:10:00,8.03,8.03,8.02,8.03,845000.0,8.03,8.03,8.02,8.03,845000.0
2012-07-19 15:15:00,8.03,8.04,8.02,8.03,855000.0,8.03,8.04,8.02,8.03,855000.0
2012-07-19 15:20:00,8.03,8.05,8.03,8.04,825000.0,8.03,8.05,8.03,8.04,825000.0
2012-07-19 15:25:00,8.05,8.05,8.04,8.04,485000.0,8.05,8.05,8.04,8.04,485000.0
2012-07-19 15:30:00,8.04,8.06,8.04,8.05,670000.0,8.04,8.06,8.04,8.05,670000.0
2012-07-19 15:35:00,8.05,8.06,8.05,8.06,395000.0,8.05,8.06,8.05,8.06,395000.0
2012-07-19 15:40:00,8.06,8.06,8.05,8.06,430000.0,8.06,8.06,8.05,8.06,430000.0
2012-07-19 15:45:00,8.06,8.08,8.06,8.08,1535000.0,8.06,8.08,8.06,8.08,1535000.0
2012-07-19 15:50:00,8.08,8.09,8.08,8.08,1770000.0,8.08,8.09,8.08,8.08,1770000.0
2012-07-19 15:55:00,8.09,8.09,8.07,8.07,2580000.0,8.09,8.09,8.07,8.07,2580000.0
2012-07-20 09:30:00,6.57,6.7,6.57,6.68,31150000.0,6.57,6.7,6.57,6.68,31150000.0
2012-07-20 09:35:00,6.68,6.72,6.62,6.63,18595000.0,6.68,6.72,6.62,6.63,18595000.0
2012-07-20 09:40:00,6.63,6.64,6.41,6.41,29520000.0,6.63,6.64,6.41,6.41,29520000.0
2012-07-20 09:45:00,6.41,6.44,6.31,6.34,29805000.0,6.41,6.44,6.31,6.34,29805000.0
2012-07-20 09:50:00,6.34,6.38,6.23,6.28,21075000.0,6.34,6.38,6.23,6.28,21075000.0
2012-07-20 09:55:00,6.27,6.28,6.14,6.21,25650000.0,6.27,6.28,6.14,6.21,25650000.0
2012-07-20 10:00:00,6.21,6.32,6.19,6.3,20675000.0,6.21,6.32,6.19,6.3,20675000.0
2012-07-20 10:05:00,6.3,6.31,6.2,6.27,10915000.0,6.3,6.31,6.2,6.27,10915000.0
2012-07-20 10:10:00,6.27,6.28,6.24,6.27,5670000.0,6.27,6.28,6.24,6.27,5670000.0
2012-07-20 10:15:00,6.27,6.33,6.26,6.3,9475000.0,6.27,6.33,6.26,6.3,9475000.0
2012-07-20 10:20:00,6.3,6.36,6.3,6.36,7300000.0,6.3,6.36,6.3,6.36,7300000.0
2012-07-20 10:25:00,6.36,6.36,6.26,6.3,8705000.0,6.36,6.36,6.26,6.3,8705000.0
2012-07-20 10:30:00,6.31,6.31,6.25,6.28,6595000.0,6.31,6.31,6.25,6.28,6595000.0
2012-07-20 10:35:00,6.28,6.28,6.17,6.23,15725000.0,6.28,6.28,6.17,6.23,15725000.0
2012-07-20 10:40:00,6.23,6.27,6.21,6.25,6745000.0,6.23,6.27,6.21,6.25,6745000.0
2012-07-20 10:45:00,6.25,6.25,6.2,6.22,4110000.0,6.25,6.25,6.2,6.22,4110000.0
2012-07-20 10:50:00,6.22,6.27,6.2,6.25,5285000.0,6.22,6.27,6.2,6.25,5285000.0
2012-07-20 10:55:00,6.25,6.27,6.2,6.26,2625000.0,6.25,6.27,6.2,6.26,2625000.0
2012-07-20 11:00:00,6.26,6.29,6.25,6.27,4450000.0,6.26,6.29,6.25,6.27,4450000.0
2012-07-20 11:05:00,6.27,6.28,6.21,6.23,3995000.0,6.27,6.28,6.21,6.23,3995000.0
2012-07-20 11:10:00,6.24,6.25,6.22,6.24,2590000.0,6.24,6.25,6.22,6.24,2590000.0
2012-07-20 11:15:00,6.24,6.26,6.23,6.25,2875000.0,6.24,6.26,6.23,6.25,2875000.0
2012-07-20 11:20:00,6.25,6.28,6.24,6.25,4055000.0,6.25,6.28,6.24,6.25,4055000.0
2012-07-20 11:25:00,6.25,6.27,6.24,6.26,2375000.0,6.25,6.27,6.24,6.26,2375000.0
2012-07-20 11:30:00,6.26,6.26,6.22,6.22,3580000.0,6.26,6.26,6.22,6.22,3580000.0
2012-07-20 11:35:00,6.22,6.23,6.21,6.23,2570000.0,6.22,6.23,6.21,6.23,2570000.0
2012-07-20 11:40:00,6.23,6.23,6.21,6.23,1695000.0,6.23,6.23,6.21,6.23,1695000.0
2012-07-20 11:45:00,6.22,6.27,6.22,6.23,3905000.0,6.22,6.27,6.22,6.23,3905000.0
2012-07-20 11:50:00,6.23,6.25,6.21,6.22,2585000.0,6.23,6.25,6.21,6.22,2585000.0
2012-07-20 11:55:00,6.22,6.23,6.22,6.23,1945000.0,6.22,6.23,6.22,6.23,1945000.0
2012-07-20 12:00:00,6.22,6.24,6.22,6.23,2410000.0,6.22,6.24,6.22,6.23,2410000.0
2012-07-20 12:05:00,6.24,6.24,6.22,6.23,1455000.0,6.24,6.24,6.22,6.23,1455000.0
2012-07-20 12:10:00,6.23,6.23,6.2,6.21,4755000.0,6.23,6.23,6.2,6.21,4755000.0
2012-07-20 12:15:00,6.21,6.23,6.21,6.22,2250000.0,6.21,6.23,6.21,6.22,2250000.0
2012-07-20 12:20:00,6.22,6.24,6.22,6.22,1045000.0,6.22,6.24,6.22,6.22,1045000.0
2012-07-20 12:25:00,6.22,6.24,6.22,6.23,2180000.0,6.22,6.24,6.22,6.23,2180000.0
2012-07-20 12:30:00,6.24,6.26,6.24,6.25,2165000.0,6.24,6.26,6.24,6.25,2165000.0
2012-07-20 12:35:00,6.25,6.25,6.23,6.25,2100000.0,6.25,6.25,6.23,6.25,2100000.0
2012-07-20 12:40:00,6.25,6.25,6.24,6.24,1970000.0,6.25,6.25,6.24,6.24,1970000.0
2012-07-20 12:45:00,6.24,6.24,6.22,6.23,2335000.0,6.24,6.24,6.22,6.23,2335000.0
2012-07-20 12:50:00,6.23,6.25,6.23,6.25,900000.0,6.23,6.25,6.23,6.25,900000.0
2012-07-20 12:55:00,6.25,6.25,6.24,6.24,2845000.0,6.25,6.25,6.24,6.24,2845000.0
2012-07-20 13:00:00,6.24,6.26,6.24,6.25,1030000.0,6.24,6.26,6.24,6.25,1030000.0
2012-07-20 13:05:00,6.25,6.25,6.24,6.25,1915000.0,6.25,6.25,6.24,6.25,1915000.0
2012-07-20 13:10:00,6.25,6.29,6.25,6.29,4885000.0,6.25,6.29,6.25,6.29,4885000.0
2012-07-20 13:15:00,6.29,6.31,6.28,6.29,3680000.0,6.29,6.31,6.28,6.29,3680000.0
2012-07-20 13:20:00,6.3,6.3,6.28,6.28,1970000.0,6.3,6.3,6.28,6.28,1970000.0
2012-07-20 13:25:00,6.28,6.3,6.28,6.3,3100000.0,6.28,6.3,6.28,6.3,3100000.0
2012-07-20 13:30:00,6.3,6.32,6.29,6.29,4790000.0,6.3,6.32,6.29,6.29,4790000.0
2012-07-20 13:35:00,6.29,6.31,6.29,6.31,2365000.0,6.29,6.31,6.29,6.31,2365000.0
2012-07-20 13:40:00,6.31,6.31,6.29,6.3,2310000.0,6.31,6.31,6.29,6.3,2310000.0
2012-07-20 13:45:00,6.3,6.31,6.29,6.3,1970000.0,6.3,6.31,6.29,6.3,1970000.0
2012-07-20 13:50:00,6.3,6.32,6.29,6.32,3820000.0,6.3,6.32,6.29,6.32,3820000.0
2012-07-20 13:55:00,6.32,6.35,6.31,6.34,5085000.0,6.32,6.35,6.31,6.34,5085000.0
2012-07-20 14:00:00,6.34,6.36,6.34,6.34,3585000.0,6.34,6.36,6.34,6.34,3585000.0
2012-07-20 14:05:00,6.34,6.37,6.34,6.36,4105000.0,6.34,6.37,6.34,6.36,4105000.0
2012-07-20 14:10:00,6.36,6.36,6.35,6.35,1910000.0,6.36,6.36,6.35,6.35,1910000.0
2012-07-20 14:15:00,6.35,6.35,6.34,6.34,3020000.0,6.35,6.35,6.34,6.34,3020000.0
2012-07-20 14:20:00,6.34,6.36,6.34,6.35,1950000.0,6.34,6.36,6.34,6.35,1950000.0
2012-07-20 14:25:00,6.35,6.35,6.34,6.35,2110000.0,6.35,6.35,6.34,6.35,2110000.0
2012-07-20 14:30:00,6.35,6.36,6.35,6.36,3470000.0,6.35,6.36,6.35,6.36,3470000.0
2012-07-20 14:35:00,6.36,6.36,6.34,6.35,2805000.0,6.36,6.36,6.34,6.35,2805000.0
2012-07-20 14:40:00,6.35,6.38,6.35,6.38,3135000.0,6.35,6.38,6.35,6.38,3135000.0
2012-07-20 14:45:00,6.38,6.41,6.38,6.41,7280000.0,6.38,6.41,6.38,6.41,7280000.0
2012-07-20 14:50:00,6.41,6.45,6.41,6.43,9115000.0,6.41,6.45,6.41,6.43,9115000.0
2012-07-20 14:55:00,6.43,6.44,6.4,6.41,4600000.0,6.43,6.44,6.4,6.41,4600000.0
2012-07-20 15:00:00,6.41,6.41,6.37,6.41,4900000.0,6.41,6.41,6.37,6.41,4900000.0
2012-07-20 15:05:00,6.41,6.43,6.4,6.42,3190000.0,6.41,6.43,6.4,6.42,3190000.0
2012-07-20 15:10:00,6.42,6.42,6.38,6.39,3065000.0,6.42,6.42,6.38,6.39,3065000.0
2012-07-20 15:15:00,6.39,6.4,6.38,6.4,1760000.0,6.39,6.4,6.38,6.4,1760000.0
2012-07-20 15:20:00,6.4,6.41,6.36,6.37,4705000.0,6.4,6.41,6.36,6.37,4705000.0
2012-07-20 15:25:00,6.37,6.38,6.35,6.36,3575000.0,6.37,6.38,6.35,6.36,3575000.0
2012-07-20 15:30:00,6.36,6.37,6.34,6.36,5050000.0,6.36,6.37,6.34,6.36,5050000.0
2012-07-20 15:35:00,6.36,6.37,6.35,6.37,3420000.0,6.36,6.37,6.35,6.37,3420000.0
2012-07-20 15:40:00,6.37,6.37,6.36,6.37,3430000.0,6.37,6.37,6.36,6.37,3430000.0
2012-07-20 15:45:00,6.37,6.37,6.37,6.37,4025000.0,6.37,6.37,6.37,6.37,4025000.0
2012-07-20 15:50:00,6.37,6.37,6.37,6.37,4265000.0,6.37,6.37,6.37,6.37,4265000.0
2012-07-20 15:55:00,6.37,6.37,6.34,6.34,9350000.0,6.37,6.37,6.34,6.34,9350000.0
2012-07-23 09:30:00,6.18,6.21,6.16,6.18,400000.0,6.18,6.21,6.16,6.18,400000.0
2012-07-23 09:35:00,6.18,6.19,6.07,6.07,8575000.0,6.18,6.19,6.07,6.07,8575000.0
2012-07-23 09:40:00,6.07,6.1,6.02,6.09,6730000.0,6.07,6.1,6.02,6.09,6730000.0
2012-07-23 09:45:00,6.09,6.13,6.05,6.1,4395000.0,6.09,6.13,6.05,6.1,4395000.0
2012-07-23 09:50:00,6.1,6.15,6.1,6.15,3055000.0,6.1,6.15,6.1,6.15,3055000.0
2012-07-23 09:55:00,6.15,6.17,6.14,6.15,2220000.0,6.15,6.17,6.14,6.15,2220000.0
2012-07-23 10:00:00,6.15,6.23,6.15,6.22,3105000.0,6.15,6.23,6.15,6.22,3105000.0
2012-07-23 10:05:00,6.22,6.22,6.14,6.15,2755000.0,6.22,6.22,6.14,6.15,2755000.0
2012-07-23 10:10:00,6.15,6.18,6.15,6.15,1590000.0,6.15,6.18,6.15,6.15,1590000.0
2012-07-23 10:15:00,6.15,6.16,6.13,6.14,1510000.0,6.15,6.16,6.13,6.14,1510000.0
2012-07-23 10:20:00,6.13,6.16,6.13,6.15,860000.0,6.13,6.16,6.13,6.15,860000.0
2012-07-23 10:25:00,6.16,6.16,6.14,6.14,1305000.0,6.16,6.16,6.14,6.14,1305000.0
2012-07-23 10:30:00,6.15,6.16,6.13,6.16,1685000.0,6.15,6.16,6.13,6.16,1685000.0
2012-07-23 10:35:00,6.16,6.18,6.15,6.18,2220000.0,6.16,6.18,6.15,6.18,2220000.0
2012-07-23 10:40:00,6.17,6.19,6.17,6.19,1175000.0,6.17,6.19,6.17,6.19,1175000.0
2012-07-23 10:45:00,6.19,6.19,6.15,6.16,590000.0,6.19,6.19,6.15,6.16,590000.0
2012-07-23 10:50:00,6.16,6.16,6.15,6.15,650000.0,6.16,6.16,6.15,6.15,650000.0
2012-07-23 10:55:00,6.15,6.17,6.14,6.17,935000.0,6.15,6.17,6.14,6.17,935000.0
2012-07-23 11:00:00,6.16,6.18,6.16,6.18,655000.0,6.16,6.18,6.16,6.18,655000.0
2012-07-23 11:05:00,6.18,6.24,6.18,6.23,2315000.0,6.18,6.24,6.18,6.23,2315000.0
2012-07-23 11:10:00,6.23,6.26,6.22,6.22,1575000.0,6.23,6.26,6.22,6.22,1575000.0
2012-07-23 11:15:00,6.22,6.23,6.2,6.21,1355000.0,6.22,6.23,6.2,6.21,1355000.0
2012-07-23 11:20:00,6.21,6.23,6.2,6.2,860000.0,6.21,6.23,6.2,6.2,860000.0
2012-07-23 11:25:00,6.2,6.2,6.18,6.2,720000.0,6.2,6.2,6.18,6.2,720000.0
2012-07-23 11:30:00,6.2,6.21,6.19,6.2,545000.0,6.2,6.21,6.19,6.2,545000.0
2012-07-23 11:35:00,6.19,6.19,6.16,6.16,985000.0,6.19,6.19,6.16,6.16,985000.0
2012-07-23 11:40:00,6.16,6.17,6.15,6.17,770000.0,6.16,6.17,6.15,6.17,770000.0
2012-07-23 11:45:00,6.16,6.17,6.16,6.16,395000.0,6.16,6.17,6.16,6.16,395000.0
2012-07-23 11:50:00,6.16,6.18,6.16,6.17,390000.0,6.16,6.18,6.16,6.17,390000.0
2012-07-23 11:55:00,6.17,6.18,6.17,6.18,380000.0,6.17,6.18,6.17,6.18,380000.0
2012-07-23 12:00:00,6.18,6.19,6.18,6.18,340000.0,6.18,6.19,6.18,6.18,340000.0
2012-07-23 12:05:00,6.18,6.18,6.17,6.17,350000.0,6.18,6.18,6.17,6.17,350000.0
2012-07-23 12:10:00,6.17,6.18,6.17,6.18,1005000.0,6.17,6.18,6.17,6.18,1005000.0
2012-07-23 12:15:00,6.18,6.18,6.17,6.18,285000.0,6.18,6.18,6.17,6.18,285000.0
2012-07-23 12:20:00,6.17,6.19,6.17,6.19,580000.0,6.17,6.19,6.17,6.19,580000.0
2012-07-23 12:25:00,6.19,6.19,6.18,6.19,115000.0,6.19,6.19,6.18,6.19,115000.0
2012-07-23 12:30:00,6.19,6.19,6.18,6.18,385000.0,6.19,6.19,6.18,6.18,385000.0
2012-07-23 12:35:00,6.18,6.18,6.17,6.17,500000.0,6.18,6.18,6.17,6.17,500000.0
2012-07-23 12:40:00,6.17,6.17,6.16,6.16,565000.0,6.17,6.17,6.16,6.16,565000.0
2012-07-23 12:45:00,6.16,6.19,6.16,6.17,665000.0,6.16,6.19,6.16,6.17,665000.0
2012-07-23 12:50:00,6.17,6.17,6.17,6.17,310000.0,6.17,6.17,6.17,6.17,310000.0
2012-07-23 12:55:00,6.17,6.17,6.16,6.17,495000.0,6.17,6.17,6.16,6.17,495000.0
2012-07-23 13:00:00,6.17,6.19,6.17,6.18,965000.0,6.17,6.19,6.17,6.18,965000.0
2012-07-23 13:05:00,6.18,6.2,6.18,6.19,390000.0,6.18,6.2,6.18,6.19,390000.0
2012-07-23 13:10:00,6.19,6.19,6.18,6.19,100000.0,6.19,6.19,6.18,6.19,100000.0
2012-07-23 13:15:00,6.19,6.19,6.18,6.19,405000.0,6.19,6.19,6.18,6.19,405000.0
2012-07-23 13:20:00,6.18,6.19,6.18,6.19,95000.0,6.18,6.19,6.18,6.19,95000.0
2012-07-23 13:25:00,6.19,6.19,6.19,6.19,180000.0,6.19,6.19,6.19,6.19,180000.0
2012-07-23 13:30:00,6.19,6.2,6.19,6.19,405000.0,6.19,6.2,6.19,6.19,405000.0
2012-07-23 13:35:00,6.19,6.19,6.19,6.19,225000.0,6.19,6.19,6.19,6.19,225000.0
2012-07-23 13:40:00,6.19,6.19,6.19,6.19,145000.0,6.19,6.19,6.19,6.19,145000.0
2012-07-23 13:45:00,6.19,6.21,6.19,6.2,670000.0,6.19,6.21,6.19,6.2,670000.0
2012-07-23 13:50:00,6.2,6.21,6.19,6.19,595000.0,6.2,6.21,6.19,6.19,595000.0
2012-07-23 13:55:00,6.19,6.21,6.19,6.2,445000.0,6.19,6.21,6.19,6.2,445000.0
2012-07-23 14:00:00,6.2,6.21,6.19,6.2,495000.0,6.2,6.21,6.19,6.2,495000.0
2012-07-23 14:05:00,6.2,6.21,6.19,6.19,435000.0,6.2,6.21,6.19,6.19,435000.0
2012-07-23 14:10:00,6.19,6.2,6.18,6.19,290000.0,6.19,6.2,6.18,6.19,290000.0
2012-07-23 14:15:00,6.19,6.19,6.18,6.18,375000.0,6.19,6.19,6.18,6.18,375000.0
2012-07-23 14:20:00,6.18,6.18,6.15,6.15,695000.0,6.18,6.18,6.15,6.15,695000.0
2012-07-23 14:25:00,6.15,6.16,6.15,6.16,1015000.0,6.15,6.16,6.15,6.16,1015000.0
2012-07-23 14:30:00,6.16,6.17,6.16,6.16,495000.0,6.16,6.17,6.16,6.16,495000.0
2012-07-23 14:35:00,6.16,6.18,6.16,6.17,450000.0,6.16,6.18,6.16,6.17,450000.0
2012-07-23 14:40:00,6.17,6.18,6.17,6.18,180000.0,6.17,6.18,6.17,6.18,180000.0
2012-07-23 14:45:00,6.18,6.18,6.17,6.17,245000.0,6.18,6.18,6.17,6.17,245000.0
2012-07-23 14:50:00,6.17,6.17,6.16,6.16,330000.0,6.17,6.17,6.16,6.16,330000.0
2012-07-23 14:55:00,6.16,6.16,6.15,6.15,1315000.0,6.16,6.16,6.15,6.15,1315000.0
2012-07-23 15:00:00,6.15,6.16,6.15,6.15,1230000.0,6.15,6.16,6.15,6.15,1230000.0
2012-07-23 15:05:00,6.15,6.16,6.15,6.15,935000.0,6.15,6.16,6.15,6.15,935000.0
2012-07-23 15:10:00,6.15,6.16,6.15,6.15,500000.0,6.15,6.16,6.15,6.15,500000.0
2012-07-23 15:15:00,6.15,6.16,6.15,6.16,350000.0,6.15,6.16,6.15,6.16,350000.0
2012-07-23 15:20:00,6.16,6.16,6.14,6.15,815000.0,6.16,6.16,6.14,6.15,815000.0
2012-07-23 15:25:00,6.15,6.15,6.14,6.15,1620000.0,6.15,6.15,6.14,6.15,1620000.0
2012-07-23 15:30:00,6.14,6.15,6.13,6.14,1935000.0,6.14,6.15,6.13,6.14,1935000.0
2012-07-23 15:35:00,6.14,6.14,6.13,6.14,1880000.0,6.14,6.14,6.13,6.14,1880000.0
2012-07-23 15:40:00,6.14,6.14,6.12,6.13,895000.0,6.14,6.14,6.12,6.13,895000.0
2012-07-23 15:45:00,6.13,6.15,6.13,6.14,1400000.0,6.13,6.15,6.13,6.14,1400000.0
2012-07-23 15:50:00,6.14,6.14,6.12,6.14,1305000.0,6.14,6.14,6.12,6.14,1305000.0
2012-07-23 15:55:00,6.14,6.14,6.12,6.12,1970000.0,6.14,6.14,6.12,6.12,1970000.0
2012-07-24 09:30:00,6.05,6.09,6.02,6.04,4210000.0,6.05,6.09,6.02,6.04,4210000.0
2012-07-24 09:35:00,6.04,6.06,6.02,6.02,2385000.0,6.04,6.06,6.02,6.02,2385000.0
2012-07-24 09:40:00,6.02,6.09,6.01,6.06,3180000.0,6.02,6.09,6.01,6.06,3180000.0
2012-07-24 09:45:00,6.05,6.06,6.03,6.03,1015000.0,6.05,6.06,6.03,6.03,1015000.0
2012-07-24 09:50:00,6.03,6.08,6.03,6.07,2075000.0,6.03,6.08,6.03,6.07,2075000.0
2012-07-24 09:55:00,6.07,6.1,6.06,6.06,2320000.0,6.07,6.1,6.06,6.06,2320000.0
2012-07-24 10:00:00,6.06,6.08,6.04,6.05,910000.0,6.06,6.08,6.04,6.05,910000.0
2012-07-24 10:05:00,6.05,6.06,6.03,6.04,1505000.0,6.05,6.06,6.03,6.04,1505000.0
2012-07-24 10:10:00,6.05,6.06,6.04,6.05,1235000.0,6.05,6.06,6.04,6.05,1235000.0
2012-07-24 10:15:00,6.06,6.06,6.05,6.05,595000.0,6.06,6.06,6.05,6.05,595000.0
2012-07-24 10:20:00,6.05,6.08,6.05,6.08,1055000.0,6.05,6.08,6.05,6.08,1055000.0
2012-07-24 10:25:00,6.07,6.08,6.05,6.06,1240000.0,6.07,6.08,6.05,6.06,1240000.0
2012-07-24 10:30:00,6.06,6.07,6.06,6.06,510000.0,6.06,6.07,6.06,6.06,510000.0
2012-07-24 10:35:00,6.06,6.07,6.05,6.07,1075000.0,6.06,6.07,6.05,6.07,1075000.0
2012-07-24 10:40:00,6.07,6.09,6.06,6.07,1375000.0,6.07,6.09,6.06,6.07,1375000.0
2012-07-24 10:45:00,6.07,6.07,6.05,6.06,495000.0,6.07,6.07,6.05,6.06,495000.0
2012-07-24 10:50:00,6.06,6.08,6.06,6.07,390000.0,6.06,6.08,6.06,6.07,390000.0
2012-07-24 10:55:00,6.07,6.08,6.06,6.08,465000.0,6.07,6.08,6.06,6.08,465000.0
2012-07-24 11:00:00,6.08,6.08,6.06,6.07,450000.0,6.08,6.08,6.06,6.07,450000.0
2012-07-24 11:05:00,6.07,6.07,6.05,6.05,545000.0,6.07,6.07,6.05,6.05,545000.0
2012-07-24 11:10:00,6.05,6.07,6.05,6.06,720000.0,6.05,6.07,6.05,6.06,720000.0
2012-07-24 11:15:00,6.06,6.07,6.06,6.07,715000.0,6.06,6.07,6.06,6.07,715000.0
2012-07-24 11:20:00,6.07,6.09,6.07,6.07,1495000.0,6.07,6.09,6.07,6.07,1495000.0
2012-07-24 11:25:00,6.07,6.08,6.06,6.07,305000.0,6.07,6.08,6.06,6.07,305000.0
2012-07-24 11:30:00,6.06,6.07,6.05,6.05,510000.0,6.06,6.07,6.05,6.05,510000.0
2012-07-24 11:35:00,6.04,6.05,6.02,6.03,930000.0,6.04,6.05,6.02,6.03,930000.0
2012-07-24 11:40:00,6.02,6.05,6.02,6.04,695000.0,6.02,6.05,6.02,6.04,695000.0
2012-07-24 11:45:00,6.04,6.04,6.03,6.03,490000.0,6.04,6.04,6.03,6.03,490000.0
2012-07-24 11:50:00,6.03,6.05,6.03,6.04,580000.0,6.03,6.05,6.03,6.04,580000.0
2012-07-24 11:55:00,6.04,6.04,6.03,6.04,240000.0,6.04,6.04,6.03,6.04,240000.0
2012-07-24 12:00:00,6.04,6.04,6.02,6.02,1480000.0,6.04,6.04,6.02,6.02,1480000.0
2012-07-24 12:05:00,6.02,6.03,6.02,6.02,1090000.0,6.02,6.03,6.02,6.02,1090000.0
2012-07-24 12:10:00,6.03,6.04,6.02,6.03,875000.0,6.03,6.04,6.02,6.03,875000.0
2012-07-24 12:15:00,6.03,6.03,6.02,6.02,655000.0,6.03,6.03,6.02,6.02,655000.0
2012-07-24 12:20:00,6.02,6.03,6.01,6.01,1535000.0,6.02,6.03,6.01,6.01,1535000.0
2012-07-24 12:25:00,6.01,6.02,6.0,6.01,1375000.0,6.01,6.02,6.0,6.01,1375000.0
2012-07-24 12:30:00,6.01,6.02,5.97,6.0,2390000.0,6.01,6.02,5.97,6.0,2390000.0
2012-07-24 12:35:00,6.0,6.02,5.99,6.01,1095000.0,6.0,6.02,5.99,6.01,1095000.0
2012-07-24 12:40:00,6.01,6.02,6.01,6.02,635000.0,6.01,6.02,6.01,6.02,635000.0
2012-07-24 12:45:00,6.02,6.03,6.01,6.02,830000.0,6.02,6.03,6.01,6.02,830000.0
2012-07-24 12:50:00,6.02,6.02,6.01,6.01,390000.0,6.02,6.02,6.01,6.01,390000.0
2012-07-24 12:55:00,6.02,6.03,6.0,6.02,345000.0,6.02,6.03,6.0,6.02,345000.0
2012-07-24 13:00:00,6.02,6.02,6.0,6.01,140000.0,6.02,6.02,6.0,6.01,140000.0
2012-07-24 13:05:00,6.01,6.02,6.0,6.0,285000.0,6.01,6.02,6.0,6.0,285000.0
2012-07-24 13:10:00,6.0,6.01,5.99,6.01,575000.0,6.0,6.01,5.99,6.01,575000.0
2012-07-24 13:15:00,6.01,6.01,5.99,6.0,185000.0,6.01,6.01,5.99,6.0,185000.0
2012-07-24 13:20:00,6.0,6.0,5.98,5.98,285000.0,6.0,6.0,5.98,5.98,285000.0
2012-07-24 13:25:00,5.99,6.0,5.99,5.99,650000.0,5.99,6.0,5.99,5.99,650000.0
2012-07-24 13:30:00,5.99,5.99,5.98,5.98,465000.0,5.99,5.99,5.98,5.98,465000.0
2012-07-24 13:35:00,5.98,5.98,5.96,5.96,1210000.0,5.98,5.98,5.96,5.96,1210000.0
2012-07-24 13:40:00,5.96,5.97,5.95,5.96,940000.0,5.96,5.97,5.95,5.96,940000.0
2012-07-24 13:45:00,5.96,5.98,5.96,5.96,580000.0,5.96,5.98,5.96,5.96,580000.0
2012-07-24 13:50:00,5.95,5.98,5.94,5.97,1190000.0,5.95,5.98,5.94,5.97,1190000.0
2012-07-24 13:55:00,5.97,5.98,5.96,5.97,545000.0,5.97,5.98,5.96,5.97,545000.0
2012-07-24 14:00:00,5.97,5.97,5.96,5.97,710000.0,5.97,5.97,5.96,5.97,710000.0
2012-07-24 14:05:00,5.97,5.99,5.97,5.97,1075000.0,5.97,5.99,5.97,5.97,1075000.0
2012-07-24 14:10:00,5.97,5.97,5.95,5.96,965000.0,5.97,5.97,5.95,5.96,965000.0
2012-07-24 14:15:00,5.95,5.96,5.93,5.94,1495000.0,5.95,5.96,5.93,5.94,1495000.0
2012-07-24 14:20:00,5.94,5.94,5.92,5.92,1380000.0,5.94,5.94,5.92,5.92,1380000.0
2012-07-24 14:25:00,5.92,5.93,5.9,5.91,1110000.0,5.92,5.93,5.9,5.91,1110000.0
2012-07-24 14:30:00,5.9,5.91,5.89,5.9,1480000.0,5.9,5.91,5.89,5.9,1480000.0
2012-07-24 14:35:00,5.9,5.92,5.9,5.91,745000.0,5.9,5.92,5.9,5.91,745000.0
2012-07-24 14:40:00,5.91,5.91,5.9,5.9,680000.0,5.91,5.91,5.9,5.9,680000.0
2012-07-24 14:45:00,5.9,5.9,5.86,5.88,1475000.0,5.9,5.9,5.86,5.88,1475000.0
2012-07-24 14:50:00,5.88,5.88,5.85,5.86,1975000.0,5.88,5.88,5.85,5.86,1975000.0
2012-07-24 14:55:00,5.85,5.9,5.85,5.89,2130000.0,5.85,5.9,5.85,5.89,2130000.0
2012-07-24 15:00:00,5.89,5.9,5.88,5.89,525000.0,5.89,5.9,5.88,5.89,525000.0
2012-07-24 15:05:00,5.89,5.92,5.88,5.9,1940000.0,5.89,5.92,5.88,5.9,1940000.0
2012-07-24 15:10:00,5.89,5.91,5.89,5.91,1865000.0,5.89,5.91,5.89,5.91,1865000.0
2012-07-24 15:15:00,5.91,5.91,5.89,5.89,925000.0,5.91,5.91,5.89,5.89,925000.0
2012-07-24 15:20:00,5.89,5.9,5.86,5.89,2685000.0,5.89,5.9,5.86,5.89,2685000.0
2012-07-24 15:25:00,5.89,5.93,5.88,5.92,2625000.0,5.89,5.93,5.88,5.92,2625000.0
2012-07-24 15:30:00,5.93,5.93,5.89,5.9,1010000.0,5.93,5.93,5.89,5.9,1010000.0
2012-07-24 15:35:00,5.9,5.9,5.88,5.9,1545000.0,5.9,5.9,5.88,5.9,1545000.0
2012-07-24 15:40:00,5.9,5.9,5.89,5.89,1085000.0,5.9,5.9,5.89,5.89,1085000.0
2012-07-24 15:45:00,5.89,5.9,5.86,5.88,2320000.0,5.89,5.9,5.86,5.88,2320000.0
2012-07-24 15:50:00,5.88,5.89,5.87,5.88,1765000.0,5.88,5.89,5.87,5.88,1765000.0
2012-07-24 15:55:00,5.88,5.89,5.88,5.89,2065000.0,5.88,5.89,5.88,5.89,2065000.0
2012-07-25 09:30:00,5.95,6.01,5.95,5.95,2875000.0,5.95,6.01,5.95,5.95,2875000.0
2012-07-25 09:35:00,5.96,6.01,5.95,6.01,1715000.0,5.96,6.01,5.95,6.01,1715000.0
2012-07-25 09:40:00,6.01,6.01,5.96,5.96,1430000.0,6.01,6.01,5.96,5.96,1430000.0
2012-07-25 09:45:00,5.96,5.99,5.96,5.99,1440000.0,5.96,5.99,5.96,5.99,1440000.0
2012-07-25 09:50:00,5.98,5.99,5.96,5.96,1210000.0,5.98,5.99,5.96,5.96,1210000.0
2012-07-25 09:55:00,5.96,5.97,5.95,5.95,1415000.0,5.96,5.97,5.95,5.95,1415000.0
2012-07-25 10:00:00,5.95,5.96,5.93,5.93,1635000.0,5.95,5.96,5.93,5.93,1635000.0
2012-07-25 10:05:00,5.93,5.94,5.91,5.92,845000.0,5.93,5.94,5.91,5.92,845000.0
2012-07-25 10:10:00,5.92,5.96,5.92,5.95,1055000.0,5.92,5.96,5.92,5.95,1055000.0
2012-07-25 10:15:00,5.95,5.95,5.94,5.94,480000.0,5.95,5.95,5.94,5.94,480000.0
2012-07-25 10:20:00,5.95,5.95,5.92,5.93,1075000.0,5.95,5.95,5.92,5.93,1075000.0
2012-07-25 10:25:00,5.92,5.94,5.92,5.94,355000.0,5.92,5.94,5.92,5.94,355000.0
2012-07-25 10:30:00,5.94,5.94,5.92,5.93,245000.0,5.94,5.94,5.92,5.93,245000.0
2012-07-25 10:35:00,5.93,5.94,5.93,5.94,310000.0,5.93,5.94,5.93,5.94,310000.0
2012-07-25 10:40:00,5.93,5.96,5.93,5.95,665000.0,5.93,5.96,5.93,5.95,665000.0
2012-07-25 10:45:00,5.94,5.94,5.92,5.94,640000.0,5.94,5.94,5.92,5.94,640000.0
2012-07-25 10:50:00,5.94,5.94,5.93,5.93,770000.0,5.94,5.94,5.93,5.93,770000.0
2012-07-25 10:55:00,5.93,5.94,5.93,5.94,455000.0,5.93,5.94,5.93,5.94,455000.0
2012-07-25 11:00:00,5.94,5.95,5.94,5.95,190000.0,5.94,5.95,5.94,5.95,190000.0
2012-07-25 11:05:00,5.94,5.95,5.94,5.94,550000.0,5.94,5.95,5.94,5.94,550000.0
2012-07-25 11:10:00,5.95,5.95,5.94,5.95,270000.0,5.95,5.95,5.94,5.95,270000.0
2012-07-25 11:15:00,5.95,5.95,5.93,5.93,585000.0,5.95,5.95,5.93,5.93,585000.0
2012-07-25 11:20:00,5.93,5.94,5.93,5.93,275000.0,5.93,5.94,5.93,5.93,275000.0
2012-07-25 11:25:00,5.92,5.93,5.92,5.92,470000.0,5.92,5.93,5.92,5.92,470000.0
2012-07-25 11:30:00,5.93,5.93,5.92,5.92,445000.0,5.93,5.93,5.92,5.92,445000.0
2012-07-25 11:35:00,5.92,5.94,5.92,5.94,345000.0,5.92,5.94,5.92,5.94,345000.0
2012-07-25 11:40:00,5.93,5.94,5.92,5.92,580000.0,5.93,5.94,5.92,5.92,580000.0
2012-07-25 11:45:00,5.92,5.93,5.92,5.92,585000.0,5.92,5.93,5.92,5.92,585000.0
2012-07-25 11:50:00,5.92,5.93,5.92,5.92,240000.0,5.92,5.93,5.92,5.92,240000.0
2012-07-25 11:55:00,5.92,5.92,5.9,5.91,585000.0,5.92,5.92,5.9,5.91,585000.0
2012-07-25 12:00:00,5.91,5.92,5.91,5.92,225000.0,5.91,5.92,5.91,5.92,225000.0
2012-07-25 12:05:00,5.91,5.93,5.91,5.92,280000.0,5.91,5.93,5.91,5.92,280000.0
2012-07-25 12:10:00,5.92,5.92,5.91,5.91,190000.0,5.92,5.92,5.91,5.91,190000.0
2012-07-25 12:15:00,5.91,5.91,5.9,5.9,265000.0,5.91,5.91,5.9,5.9,265000.0
2012-07-25 12:20:00,5.91,5.91,5.9,5.91,160000.0,5.91,5.91,5.9,5.91,160000.0
2012-07-25 12:25:00,5.9,5.9,5.9,5.9,90000.0,5.9,5.9,5.9,5.9,90000.0
2012-07-25 12:30:00,5.9,5.91,5.9,5.91,95000.0,5.9,5.91,5.9,5.91,95000.0
2012-07-25 12:35:00,5.91,5.91,5.9,5.9,205000.0,5.91,5.91,5.9,5.9,205000.0
2012-07-25 12:40:00,5.91,5.91,5.9,5.9,155000.0,5.91,5.91,5.9,5.9,155000.0
2012-07-25 12:45:00,5.91,5.92,5.91,5.92,285000.0,5.91,5.92,5.91,5.92,285000.0
2012-07-25 12:50:00,5.91,5.92,5.9,5.9,315000.0,5.91,5.92,5.9,5.9,315000.0
2012-07-25 12:55:00,5.91,5.91,5.9,5.9,345000.0,5.91,5.91,5.9,5.9,345000.0
2012-07-25 13:00:00,5.9,5.92,5.9,5.92,230000.0,5.9,5.92,5.9,5.92,230000.0
2012-07-25 13:05:00,5.91,5.91,5.91,5.91,60000.0,5.91,5.91,5.91,5.91,60000.0
2012-07-25 13:10:00,5.91,5.94,5.91,5.94,655000.0,5.91,5.94,5.91,5.94,655000.0
2012-07-25 13:15:00,5.94,5.94,5.93,5.94,470000.0,5.94,5.94,5.93,5.94,470000.0
2012-07-25 13:20:00,5.93,5.95,5.93,5.94,955000.0,5.93,5.95,5.93,5.94,955000.0
2012-07-25 13:25:00,5.94,5.95,5.94,5.94,490000.0,5.94,5.95,5.94,5.94,490000.0
2012-07-25 13:30:00,5.94,5.96,5.94,5.96,240000.0,5.94,5.96,5.94,5.96,240000.0
2012-07-25 13:35:00,5.95,5.97,5.95,5.96,1190000.0,5.95,5.97,5.95,5.96,1190000.0
2012-07-25 13:40:00,5.96,5.97,5.95,5.96,260000.0,5.96,5.97,5.95,5.96,260000.0
2012-07-25 13:45:00,5.96,5.97,5.96,5.96,550000.0,5.96,5.97,5.96,5.96,550000.0
2012-07-25 13:50:00,5.97,5.98,5.96,5.98,560000.0,5.97,5.98,5.96,5.98,560000.0
2012-07-25 13:55:00,5.98,5.99,5.98,5.98,690000.0,5.98,5.99,5.98,5.98,690000.0
2012-07-25 14:00:00,5.98,5.99,5.98,5.98,495000.0,5.98,5.99,5.98,5.98,495000.0
2012-07-25 14:05:00,5.98,5.98,5.97,5.98,540000.0,5.98,5.98,5.97,5.98,540000.0
2012-07-25 14:10:00,5.98,5.99,5.96,5.99,1090000.0,5.98,5.99,5.96,5.99,1090000.0
2012-07-25 14:15:00,5.98,6.0,5.98,5.99,715000.0,5.98,6.0,5.98,5.99,715000.0
2012-07-25 14:20:00,6.0,6.0,5.98,6.0,735000.0,6.0,6.0,5.98,6.0,735000.0
2012-07-25 14:25:00,6.0,6.0,5.98,5.98,400000.0,6.0,6.0,5.98,5.98,400000.0
2012-07-25 14:30:00,5.99,5.99,5.98,5.98,190000.0,5.99,5.99,5.98,5.98,190000.0
2012-07-25 14:35:00,5.98,6.0,5.98,5.99,270000.0,5.98,6.0,5.98,5.99,270000.0
2012-07-25 14:40:00,5.98,5.99,5.98,5.98,180000.0,5.98,5.99,5.98,5.98,180000.0
2012-07-25 14:45:00,5.98,5.99,5.98,5.98,105000.0,5.98,5.99,5.98,5.98,105000.0
2012-07-25 14:50:00,5.98,5.98,5.98,5.98,255000.0,5.98,5.98,5.98,5.98,255000.0
2012-07-25 14:55:00,5.98,5.98,5.97,5.97,245000.0,5.98,5.98,5.97,5.97,245000.0
2012-07-25 15:00:00,5.97,5.98,5.97,5.97,230000.0,5.97,5.98,5.97,5.97,230000.0
2012-07-25 15:05:00,5.97,5.98,5.97,5.97,335000.0,5.97,5.98,5.97,5.97,335000.0
2012-07-25 15:10:00,5.97,5.97,5.95,5.96,375000.0,5.97,5.97,5.95,5.96,375000.0
2012-07-25 15:15:00,5.96,5.96,5.95,5.95,440000.0,5.96,5.96,5.95,5.95,440000.0
2012-07-25 15:20:00,5.95,5.95,5.94,5.95,280000.0,5.95,5.95,5.94,5.95,280000.0
2012-07-25 15:25:00,5.95,5.95,5.93,5.95,405000.0,5.95,5.95,5.93,5.95,405000.0
2012-07-25 15:30:00,5.94,5.94,5.93,5.93,400000.0,5.94,5.94,5.93,5.93,400000.0
2012-07-25 15:35:00,5.94,5.94,5.93,5.94,480000.0,5.94,5.94,5.93,5.94,480000.0
2012-07-25 15:40:00,5.94,5.95,5.92,5.93,745000.0,5.94,5.95,5.92,5.93,745000.0
2012-07-25 15:45:00,5.93,5.94,5.93,5.93,575000.0,5.93,5.94,5.93,5.93,575000.0
2012-07-25 15:50:00,5.93,5.94,5.93,5.93,755000.0,5.93,5.94,5.93,5.93,755000.0
2012-07-25 15:55:00,5.93,5.94,5.93,5.93,945000.0,5.93,5.94,5.93,5.93,945000.0
2012-07-26 09:30:00,6.0,6.06,5.98,6.0,1790000.0,6.0,6.06,5.98,6.0,1790000.0
2012-07-26 09:35:00,6.0,6.01,5.96,5.98,465000.0,6.0,6.01,5.96,5.98,465000.0
2012-07-26 09:40:00,5.97,5.98,5.96,5.98,590000.0,5.97,5.98,5.96,5.98,590000.0
2012-07-26 09:45:00,5.98,5.98,5.95,5.96,1210000.0,5.98,5.98,5.95,5.96,1210000.0
2012-07-26 09:50:00,5.95,5.96,5.93,5.95,755000.0,5.95,5.96,5.93,5.95,755000.0
2012-07-26 09:55:00,5.95,5.97,5.94,5.95,885000.0,5.95,5.97,5.94,5.95,885000.0
2012-07-26 10:00:00,5.95,5.96,5.94,5.94,720000.0,5.95,5.96,5.94,5.94,720000.0
2012-07-26 10:05:00,5.94,5.95,5.94,5.95,560000.0,5.94,5.95,5.94,5.95,560000.0
2012-07-26 10:10:00,5.95,5.95,5.93,5.93,705000.0,5.95,5.95,5.93,5.93,705000.0
2012-07-26 10:15:00,5.93,5.93,5.91,5.91,635000.0,5.93,5.93,5.91,5.91,635000.0
2012-07-26 10:20:00,5.92,5.92,5.9,5.91,930000.0,5.92,5.92,5.9,5.91,930000.0
2012-07-26 10:25:00,5.91,5.93,5.91,5.92,775000.0,5.91,5.93,5.91,5.92,775000.0
2012-07-26 10:30:00,5.92,5.93,5.9,5.9,695000.0,5.92,5.93,5.9,5.9,695000.0
2012-07-26 10:35:00,5.9,5.9,5.89,5.89,570000.0,5.9,5.9,5.89,5.89,570000.0
2012-07-26 10:40:00,5.89,5.89,5.84,5.86,2270000.0,5.89,5.89,5.84,5.86,2270000.0
2012-07-26 10:45:00,5.86,5.86,5.82,5.85,1595000.0,5.86,5.86,5.82,5.85,1595000.0
2012-07-26 10:50:00,5.84,5.87,5.84,5.87,880000.0,5.84,5.87,5.84,5.87,880000.0
2012-07-26 10:55:00,5.87,5.89,5.86,5.89,585000.0,5.87,5.89,5.86,5.89,585000.0
2012-07-26 11:00:00,5.89,5.89,5.88,5.89,585000.0,5.89,5.89,5.88,5.89,585000.0
2012-07-26 11:05:00,5.88,5.89,5.85,5.88,645000.0,5.88,5.89,5.85,5.88,645000.0
2012-07-26 11:10:00,5.89,5.89,5.88,5.89,415000.0,5.89,5.89,5.88,5.89,415000.0
2012-07-26 11:15:00,5.88,5.9,5.88,5.89,265000.0,5.88,5.9,5.88,5.89,265000.0
2012-07-26 11:20:00,5.89,5.89,5.86,5.87,575000.0,5.89,5.89,5.86,5.87,575000.0
2012-07-26 11:25:00,5.87,5.9,5.87,5.89,680000.0,5.87,5.9,5.87,5.89,680000.0
2012-07-26 11:30:00,5.88,5.91,5.88,5.89,845000.0,5.88,5.91,5.88,5.89,845000.0
2012-07-26 11:35:00,5.89,5.89,5.88,5.88,555000.0,5.89,5.89,5.88,5.88,555000.0
2012-07-26 11:40:00,5.88,5.88,5.86,5.87,245000.0,5.88,5.88,5.86,5.87,245000.0
2012-07-26 11:45:00,5.87,5.87,5.85,5.86,445000.0,5.87,5.87,5.85,5.86,445000.0
2012-07-26 11:50:00,5.86,5.86,5.84,5.85,280000.0,5.86,5.86,5.84,5.85,280000.0
2012-07-26 11:55:00,5.85,5.86,5.85,5.86,240000.0,5.85,5.86,5.85,5.86,240000.0
2012-07-26 12:00:00,5.86,5.87,5.86,5.86,370000.0,5.86,5.87,5.86,5.86,370000.0
2012-07-26 12:05:00,5.86,5.89,5.86,5.88,300000.0,5.86,5.89,5.86,5.88,300000.0
2012-07-26 12:10:00,5.88,5.89,5.87,5.89,150000.0,5.88,5.89,5.87,5.89,150000.0
2012-07-26 12:15:00,5.88,5.88,5.87,5.87,220000.0,5.88,5.88,5.87,5.87,220000.0
2012-07-26 12:20:00,5.88,5.88,5.86,5.87,275000.0,5.88,5.88,5.86,5.87,275000.0
2012-07-26 12:25:00,5.87,5.87,5.85,5.85,485000.0,5.87,5.87,5.85,5.85,485000.0
2012-07-26 12:30:00,5.85,5.86,5.85,5.85,400000.0,5.85,5.86,5.85,5.85,400000.0
2012-07-26 12:35:00,5.85,5.85,5.85,5.85,185000.0,5.85,5.85,5.85,5.85,185000.0
2012-07-26 12:40:00,5.85,5.85,5.84,5.84,400000.0,5.85,5.85,5.84,5.84,400000.0
2012-07-26 12:45:00,5.84,5.84,5.82,5.83,690000.0,5.84,5.84,5.82,5.83,690000.0
2012-07-26 12:50:00,5.84,5.86,5.84,5.85,415000.0,5.84,5.86,5.84,5.85,415000.0
2012-07-26 12:55:00,5.85,5.87,5.85,5.86,465000.0,5.85,5.87,5.85,5.86,465000.0
2012-07-26 13:00:00,5.86,5.87,5.86,5.87,320000.0,5.86,5.87,5.86,5.87,320000.0
2012-07-26 13:05:00,5.87,5.89,5.87,5.88,395000.0,5.87,5.89,5.87,5.88,395000.0
2012-07-26 13:10:00,5.87,5.87,5.87,5.87,130000.0,5.87,5.87,5.87,5.87,130000.0
2012-07-26 13:15:00,5.87,5.88,5.87,5.87,205000.0,5.87,5.88,5.87,5.87,205000.0
2012-07-26 13:20:00,5.87,5.88,5.87,5.88,275000.0,5.87,5.88,5.87,5.88,275000.0
2012-07-26 13:25:00,5.88,5.9,5.88,5.9,430000.0,5.88,5.9,5.88,5.9,430000.0
2012-07-26 13:30:00,5.9,5.9,5.89,5.89,330000.0,5.9,5.9,5.89,5.89,330000.0
2012-07-26 13:35:00,5.88,5.89,5.88,5.89,330000.0,5.88,5.89,5.88,5.89,330000.0
2012-07-26 13:40:00,5.89,5.89,5.88,5.88,335000.0,5.89,5.89,5.88,5.88,335000.0
2012-07-26 13:45:00,5.88,5.88,5.87,5.87,205000.0,5.88,5.88,5.87,5.87,205000.0
2012-07-26 13:50:00,5.88,5.88,5.86,5.86,365000.0,5.88,5.88,5.86,5.86,365000.0
2012-07-26 13:55:00,5.86,5.86,5.85,5.86,145000.0,5.86,5.86,5.85,5.86,145000.0
2012-07-26 14:00:00,5.85,5.86,5.85,5.85,520000.0,5.85,5.86,5.85,5.85,520000.0
2012-07-26 14:05:00,5.85,5.85,5.84,5.84,280000.0,5.85,5.85,5.84,5.84,280000.0
2012-07-26 14:10:00,5.84,5.84,5.82,5.82,660000.0,5.84,5.84,5.82,5.82,660000.0
2012-07-26 14:15:00,5.82,5.83,5.81,5.82,905000.0,5.82,5.83,5.81,5.82,905000.0
2012-07-26 14:20:00,5.82,5.83,5.81,5.82,820000.0,5.82,5.83,5.81,5.82,820000.0
2012-07-26 14:25:00,5.83,5.83,5.81,5.81,530000.0,5.83,5.83,5.81,5.81,530000.0
2012-07-26 14:30:00,5.82,5.83,5.82,5.82,450000.0,5.82,5.83,5.82,5.82,450000.0
2012-07-26 14:35:00,5.82,5.83,5.81,5.82,675000.0,5.82,5.83,5.81,5.82,675000.0
2012-07-26 14:40:00,5.82,5.83,5.81,5.81,760000.0,5.82,5.83,5.81,5.81,760000.0
2012-07-26 14:45:00,5.81,5.82,5.81,5.82,530000.0,5.81,5.82,5.81,5.82,530000.0
2012-07-26 14:50:00,5.81,5.84,5.81,5.84,650000.0,5.81,5.84,5.81,5.84,650000.0
2012-07-26 14:55:00,5.84,5.84,5.82,5.82,1710000.0,5.84,5.84,5.82,5.82,1710000.0
2012-07-26 15:00:00,5.83,5.83,5.82,5.83,1200000.0,5.83,5.83,5.82,5.83,1200000.0
2012-07-26 15:05:00,5.83,5.83,5.81,5.81,945000.0,5.83,5.83,5.81,5.81,945000.0
2012-07-26 15:10:00,5.81,5.83,5.81,5.83,1295000.0,5.81,5.83,5.81,5.83,1295000.0
2012-07-26 15:15:00,5.83,5.84,5.81,5.82,970000.0,5.83,5.84,5.81,5.82,970000.0
2012-07-26 15:20:00,5.83,5.83,5.81,5.81,685000.0,5.83,5.83,5.81,5.81,685000.0
2012-07-26 15:25:00,5.82,5.83,5.82,5.83,1630000.0,5.82,5.83,5.82,5.83,1630000.0
2012-07-26 15:30:00,5.83,5.83,5.81,5.83,855000.0,5.83,5.83,5.81,5.83,855000.0
2012-07-26 15:35:00,5.83,5.83,5.81,5.83,1390000.0,5.83,5.83,5.81,5.83,1390000.0
2012-07-26 15:40:00,5.82,5.84,5.82,5.83,1255000.0,5.82,5.84,5.82,5.83,1255000.0
2012-07-26 15:45:00,5.83,5.84,5.81,5.81,1175000.0,5.83,5.84,5.81,5.81,1175000.0
2012-07-26 15:50:00,5.81,5.82,5.81,5.81,1690000.0,5.81,5.82,5.81,5.81,1690000.0
2012-07-26 15:55:00,5.82,5.82,5.79,5.8,3200000.0,5.82,5.82,5.79,5.8,3200000.0
2012-07-27 09:30:00,5.82,5.82,5.75,5.75,1355000.0,5.82,5.82,5.75,5.75,1355000.0
2012-07-27 09:35:00,5.76,5.8,5.75,5.79,1720000.0,5.76,5.8,5.75,5.79,1720000.0
2012-07-27 09:40:00,5.79,5.8,5.75,5.75,1075000.0,5.79,5.8,5.75,5.75,1075000.0
2012-07-27 09:45:00,5.76,5.76,5.74,5.75,1535000.0,5.76,5.76,5.74,5.75,1535000.0
2012-07-27 09:50:00,5.76,5.78,5.75,5.76,1620000.0,5.76,5.78,5.75,5.76,1620000.0
2012-07-27 09:55:00,5.77,5.78,5.75,5.76,1665000.0,5.77,5.78,5.75,5.76,1665000.0
2012-07-27 10:00:00,5.77,5.78,5.76,5.77,770000.0,5.77,5.78,5.76,5.77,770000.0
2012-07-27 10:05:00,5.76,5.78,5.76,5.77,1180000.0,5.76,5.78,5.76,5.77,1180000.0
2012-07-27 10:10:00,5.77,5.8,5.77,5.79,1395000.0,5.77,5.8,5.77,5.79,1395000.0
2012-07-27 10:15:00,5.8,5.81,5.79,5.81,615000.0,5.8,5.81,5.79,5.81,615000.0
2012-07-27 10:20:00,5.81,5.82,5.8,5.8,910000.0,5.81,5.82,5.8,5.8,910000.0
2012-07-27 10:25:00,5.8,5.8,5.77,5.78,965000.0,5.8,5.8,5.77,5.78,965000.0
2012-07-27 10:30:00,5.78,5.79,5.76,5.77,1560000.0,5.78,5.79,5.76,5.77,1560000.0
2012-07-27 10:35:00,5.78,5.79,5.77,5.79,255000.0,5.78,5.79,5.77,5.79,255000.0
2012-07-27 10:40:00,5.79,5.81,5.79,5.81,875000.0,5.79,5.81,5.79,5.81,875000.0
2012-07-27 10:45:00,5.81,5.83,5.81,5.82,825000.0,5.81,5.83,5.81,5.82,825000.0
2012-07-27 10:50:00,5.83,5.83,5.82,5.82,220000.0,5.83,5.83,5.82,5.82,220000.0
2012-07-27 10:55:00,5.83,5.84,5.82,5.84,975000.0,5.83,5.84,5.82,5.84,975000.0
2012-07-27 11:00:00,5.83,5.84,5.83,5.83,480000.0,5.83,5.84,5.83,5.83,480000.0
2012-07-27 11:05:00,5.83,5.84,5.83,5.83,1110000.0,5.83,5.84,5.83,5.83,1110000.0
2012-07-27 11:10:00,5.83,5.83,5.81,5.82,915000.0,5.83,5.83,5.81,5.82,915000.0
2012-07-27 11:15:00,5.82,5.84,5.82,5.83,625000.0,5.82,5.84,5.82,5.83,625000.0
2012-07-27 11:20:00,5.83,5.84,5.83,5.84,775000.0,5.83,5.84,5.83,5.84,775000.0
2012-07-27 11:25:00,5.84,5.85,5.84,5.84,825000.0,5.84,5.85,5.84,5.84,825000.0
2012-07-27 11:30:00,5.84,5.84,5.83,5.84,435000.0,5.84,5.84,5.83,5.84,435000.0
2012-07-27 11:35:00,5.83,5.83,5.82,5.83,950000.0,5.83,5.83,5.82,5.83,950000.0
2012-07-27 11:40:00,5.83,5.83,5.82,5.82,265000.0,5.83,5.83,5.82,5.82,265000.0
2012-07-27 11:45:00,5.83,5.83,5.82,5.82,515000.0,5.83,5.83,5.82,5.82,515000.0
2012-07-27 11:50:00,5.82,5.83,5.82,5.83,280000.0,5.82,5.83,5.82,5.83,280000.0
2012-07-27 11:55:00,5.82,5.83,5.82,5.83,300000.0,5.82,5.83,5.82,5.83,300000.0
2012-07-27 12:00:00,5.83,5.83,5.82,5.83,340000.0,5.83,5.83,5.82,5.83,340000.0
2012-07-27 12:05:00,5.83,5.83,5.82,5.82,430000.0,5.83,5.83,5.82,5.82,430000.0
2012-07-27 12:10:00,5.82,5.83,5.82,5.82,340000.0,5.82,5.83,5.82,5.82,340000.0
2012-07-27 12:15:00,5.82,5.82,5.81,5.81,290000.0,5.82,5.82,5.81,5.81,290000.0
2012-07-27 12:20:00,5.81,5.82,5.81,5.81,805000.0,5.81,5.82,5.81,5.81,805000.0
2012-07-27 12:25:00,5.81,5.82,5.81,5.82,365000.0,5.81,5.82,5.81,5.82,365000.0
2012-07-27 12:30:00,5.82,5.82,5.82,5.82,530000.0,5.82,5.82,5.82,5.82,530000.0
2012-07-27 12:35:00,5.82,5.82,5.81,5.81,600000.0,5.82,5.82,5.81,5.81,600000.0
2012-07-27 12:40:00,5.81,5.82,5.8,5.81,1245000.0,5.81,5.82,5.8,5.81,1245000.0
2012-07-27 12:45:00,5.81,5.81,5.81,5.81,270000.0,5.81,5.81,5.81,5.81,270000.0
2012-07-27 12:50:00,5.81,5.82,5.81,5.81,420000.0,5.81,5.82,5.81,5.81,420000.0
2012-07-27 12:55:00,5.81,5.82,5.81,5.82,125000.0,5.81,5.82,5.81,5.82,125000.0
2012-07-27 13:00:00,5.82,5.82,5.82,5.82,225000.0,5.82,5.82,5.82,5.82,225000.0
2012-07-27 13:05:00,5.82,5.82,5.82,5.82,130000.0,5.82,5.82,5.82,5.82,130000.0
2012-07-27 13:10:00,5.82,5.82,5.81,5.81,490000.0,5.82,5.82,5.81,5.81,490000.0
2012-07-27 13:15:00,5.81,5.83,5.81,5.82,405000.0,5.81,5.83,5.81,5.82,405000.0
2012-07-27 13:20:00,5.82,5.83,5.82,5.82,270000.0,5.82,5.83,5.82,5.82,270000.0
2012-07-27 13:25:00,5.82,5.85,5.82,5.84,920000.0,5.82,5.85,5.82,5.84,920000.0
2012-07-27 13:30:00,5.85,5.87,5.84,5.87,1900000.0,5.85,5.87,5.84,5.87,1900000.0
2012-07-27 13:35:00,5.87,5.89,5.87,5.88,2405000.0,5.87,5.89,5.87,5.88,2405000.0
2012-07-27 13:40:00,5.89,5.89,5.87,5.88,775000.0,5.89,5.89,5.87,5.88,775000.0
2012-07-27 13:45:00,5.88,5.88,5.86,5.86,1200000.0,5.88,5.88,5.86,5.86,1200000.0
2012-07-27 13:50:00,5.86,5.87,5.86,5.86,725000.0,5.86,5.87,5.86,5.86,725000.0
2012-07-27 13:55:00,5.86,5.87,5.85,5.86,740000.0,5.86,5.87,5.85,5.86,740000.0
2012-07-27 14:00:00,5.86,5.87,5.86,5.87,580000.0,5.86,5.87,5.86,5.87,580000.0
2012-07-27 14:05:00,5.86,5.88,5.86,5.87,585000.0,5.86,5.88,5.86,5.87,585000.0
2012-07-27 14:10:00,5.87,5.87,5.85,5.85,920000.0,5.87,5.87,5.85,5.85,920000.0
2012-07-27 14:15:00,5.85,5.86,5.85,5.86,345000.0,5.85,5.86,5.85,5.86,345000.0
2012-07-27 14:20:00,5.86,5.87,5.85,5.86,355000.0,5.86,5.87,5.85,5.86,355000.0
2012-07-27 14:25:00,5.87,5.87,5.87,5.87,165000.0,5.87,5.87,5.87,5.87,165000.0
2012-07-27 14:30:00,5.87,5.88,5.87,5.88,340000.0,5.87,5.88,5.87,5.88,340000.0
2012-07-27 14:35:00,5.88,5.88,5.87,5.88,690000.0,5.88,5.88,5.87,5.88,690000.0
2012-07-27 14:40:00,5.88,5.88,5.87,5.87,560000.0,5.88,5.88,5.87,5.87,560000.0
2012-07-27 14:45:00,5.88,5.88,5.87,5.88,735000.0,5.88,5.88,5.87,5.88,735000.0
2012-07-27 14:50:00,5.88,5.88,5.88,5.88,290000.0,5.88,5.88,5.88,5.88,290000.0
2012-07-27 14:55:00,5.88,5.89,5.88,5.89,400000.0,5.88,5.89,5.88,5.89,400000.0
2012-07-27 15:00:00,5.88,5.89,5.88,5.88,695000.0,5.88,5.89,5.88,5.88,695000.0
2012-07-27 15:05:00,5.89,5.9,5.89,5.89,800000.0,5.89,5.9,5.89,5.89,800000.0
2012-07-27 15:10:00,5.89,5.9,5.89,5.9,470000.0,5.89,5.9,5.89,5.9,470000.0
2012-07-27 15:15:00,5.9,5.91,5.9,5.9,1195000.0,5.9,5.91,5.9,5.9,1195000.0
2012-07-27 15:20:00,5.91,5.92,5.9,5.91,1045000.0,5.91,5.92,5.9,5.91,1045000.0
2012-07-27 15:25:00,5.92,5.92,5.91,5.92,780000.0,5.92,5.92,5.91,5.92,780000.0
2012-07-27 15:30:00,5.92,5.93,5.92,5.93,1250000.0,5.92,5.93,5.92,5.93,1250000.0
2012-07-27 15:35:00,5.93,5.93,5.92,5.93,1115000.0,5.93,5.93,5.92,5.93,1115000.0
2012-07-27 15:40:00,5.93,5.94,5.93,5.93,1290000.0,5.93,5.94,5.93,5.93,1290000.0
2012-07-27 15:45:00,5.93,5.94,5.93,5.93,1630000.0,5.93,5.94,5.93,5.93,1630000.0
2012-07-27 15:50:00,5.93,5.94,5.91,5.92,2335000.0,5.93,5.94,5.91,5.92,2335000.0
2012-07-27 15:55:00,5.92,5.92,5.91,5.91,2020000.0,5.92,5.92,5.91,5.91,2020000.0
2012-07-30 09:30:00,5.93,5.98,5.84,5.93,1160000.0,5.93,5.98,5.84,5.93,1160000.0
2012-07-30 09:35:00,5.93,5.93,5.88,5.9,1035000.0,5.93,5.93,5.88,5.9,1035000.0
2012-07-30 09:40:00,5.9,5.91,5.87,5.88,1000000.0,5.9,5.91,5.87,5.88,1000000.0
2012-07-30 09:45:00,5.89,5.9,5.87,5.89,1840000.0,5.89,5.9,5.87,5.89,1840000.0
2012-07-30 09:50:00,5.89,5.9,5.88,5.89,815000.0,5.89,5.9,5.88,5.89,815000.0
2012-07-30 09:55:00,5.89,5.89,5.88,5.89,455000.0,5.89,5.89,5.88,5.89,455000.0
2012-07-30 10:00:00,5.89,5.9,5.89,5.89,515000.0,5.89,5.9,5.89,5.89,515000.0
2012-07-30 10:05:00,5.89,5.89,5.88,5.88,445000.0,5.89,5.89,5.88,5.88,445000.0
2012-07-30 10:10:00,5.88,5.91,5.88,5.9,2105000.0,5.88,5.91,5.88,5.9,2105000.0
2012-07-30 10:15:00,5.89,5.91,5.89,5.9,665000.0,5.89,5.91,5.89,5.9,665000.0
2012-07-30 10:20:00,5.9,5.93,5.9,5.93,565000.0,5.9,5.93,5.9,5.93,565000.0
2012-07-30 10:25:00,5.93,5.94,5.92,5.92,675000.0,5.93,5.94,5.92,5.92,675000.0
2012-07-30 10:30:00,5.92,5.92,5.9,5.9,1005000.0,5.92,5.92,5.9,5.9,1005000.0
2012-07-30 10:35:00,5.9,5.91,5.89,5.89,250000.0,5.9,5.91,5.89,5.89,250000.0
2012-07-30 10:40:00,5.9,5.9,5.88,5.89,695000.0,5.9,5.9,5.88,5.89,695000.0
2012-07-30 10:45:00,5.89,5.89,5.87,5.87,815000.0,5.89,5.89,5.87,5.87,815000.0
2012-07-30 10:50:00,5.87,5.88,5.87,5.88,545000.0,5.87,5.88,5.87,5.88,545000.0
2012-07-30 10:55:00,5.87,5.88,5.87,5.87,590000.0,5.87,5.88,5.87,5.87,590000.0
2012-07-30 11:00:00,5.87,5.88,5.87,5.87,85000.0,5.87,5.88,5.87,5.87,85000.0
2012-07-30 11:05:00,5.87,5.88,5.86,5.87,620000.0,5.87,5.88,5.86,5.87,620000.0
2012-07-30 11:10:00,5.87,5.88,5.87,5.87,385000.0,5.87,5.88,5.87,5.87,385000.0
2012-07-30 11:15:00,5.87,5.88,5.86,5.87,545000.0,5.87,5.88,5.86,5.87,545000.0
2012-07-30 11:20:00,5.87,5.87,5.86,5.87,510000.0,5.87,5.87,5.86,5.87,510000.0
2012-07-30 11:25:00,5.87,5.87,5.85,5.85,1300000.0,5.87,5.87,5.85,5.85,1300000.0
2012-07-30 11:30:00,5.85,5.86,5.85,5.85,870000.0,5.85,5.86,5.85,5.85,870000.0
2012-07-30 11:35:00,5.85,5.85,5.84,5.85,265000.0,5.85,5.85,5.84,5.85,265000.0
2012-07-30 11:40:00,5.84,5.85,5.83,5.84,340000.0,5.84,5.85,5.83,5.84,340000.0
2012-07-30 11:45:00,5.84,5.85,5.84,5.85,125000.0,5.84,5.85,5.84,5.85,125000.0
2012-07-30 11:50:00,5.84,5.85,5.84,5.85,465000.0,5.84,5.85,5.84,5.85,465000.0
2012-07-30 11:55:00,5.85,5.86,5.84,5.85,210000.0,5.85,5.86,5.84,5.85,210000.0
2012-07-30 12:00:00,5.85,5.85,5.84,5.85,330000.0,5.85,5.85,5.84,5.85,330000.0
2012-07-30 12:05:00,5.84,5.85,5.84,5.85,180000.0,5.84,5.85,5.84,5.85,180000.0
2012-07-30 12:10:00,5.85,5.87,5.85,5.86,450000.0,5.85,5.87,5.85,5.86,450000.0
2012-07-30 12:15:00,5.86,5.87,5.85,5.86,375000.0,5.86,5.87,5.85,5.86,375000.0
2012-07-30 12:20:00,5.86,5.87,5.86,5.87,410000.0,5.86,5.87,5.86,5.87,410000.0
2012-07-30 12:25:00,5.86,5.87,5.86,5.87,80000.0,5.86,5.87,5.86,5.87,80000.0
2012-07-30 12:30:00,5.87,5.87,5.86,5.87,45000.0,5.87,5.87,5.86,5.87,45000.0
2012-07-30 12:35:00,5.87,5.87,5.86,5.87,260000.0,5.87,5.87,5.86,5.87,260000.0
2012-07-30 12:40:00,5.87,5.88,5.87,5.88,465000.0,5.87,5.88,5.87,5.88,465000.0
2012-07-30 12:45:00,5.87,5.88,5.87,5.87,125000.0,5.87,5.88,5.87,5.87,125000.0
2012-07-30 12:50:00,5.87,5.88,5.87,5.87,285000.0,5.87,5.88,5.87,5.87,285000.0
2012-07-30 12:55:00,5.87,5.87,5.86,5.86,275000.0,5.87,5.87,5.86,5.86,275000.0
2012-07-30 13:00:00,5.86,5.86,5.86,5.86,190000.0,5.86,5.86,5.86,5.86,190000.0
2012-07-30 13:05:00,5.86,5.87,5.85,5.87,260000.0,5.86,5.87,5.85,5.87,260000.0
2012-07-30 13:10:00,5.86,5.87,5.86,5.86,115000.0,5.86,5.87,5.86,5.86,115000.0
2012-07-30 13:15:00,5.87,5.87,5.86,5.86,350000.0,5.87,5.87,5.86,5.86,350000.0
2012-07-30 13:20:00,5.86,5.86,5.85,5.86,465000.0,5.86,5.86,5.85,5.86,465000.0
2012-07-30 13:25:00,5.86,5.86,5.84,5.84,460000.0,5.86,5.86,5.84,5.84,460000.0
2012-07-30 13:30:00,5.84,5.85,5.84,5.85,315000.0,5.84,5.85,5.84,5.85,315000.0
2012-07-30 13:35:00,5.85,5.85,5.84,5.84,370000.0,5.85,5.85,5.84,5.84,370000.0
2012-07-30 13:40:00,5.84,5.84,5.83,5.83,455000.0,5.84,5.84,5.83,5.83,455000.0
2012-07-30 13:45:00,5.83,5.83,5.83,5.83,200000.0,5.83,5.83,5.83,5.83,200000.0
2012-07-30 13:50:00,5.83,5.83,5.83,5.83,190000.0,5.83,5.83,5.83,5.83,190000.0
2012-07-30 13:55:00,5.83,5.83,5.82,5.82,285000.0,5.83,5.83,5.82,5.82,285000.0
2012-07-30 14:00:00,5.82,5.82,5.81,5.82,545000.0,5.82,5.82,5.81,5.82,545000.0
2012-07-30 14:05:00,5.82,5.83,5.81,5.82,915000.0,5.82,5.83,5.81,5.82,915000.0
2012-07-30 14:10:00,5.82,5.83,5.82,5.83,445000.0,5.82,5.83,5.82,5.83,445000.0
2012-07-30 14:15:00,5.83,5.83,5.82,5.82,125000.0,5.83,5.83,5.82,5.82,125000.0
2012-07-30 14:20:00,5.82,5.83,5.8,5.81,845000.0,5.82,5.83,5.8,5.81,845000.0
2012-07-30 14:25:00,5.81,5.81,5.81,5.81,610000.0,5.81,5.81,5.81,5.81,610000.0
2012-07-30 14:30:00,5.81,5.81,5.8,5.81,665000.0,5.81,5.81,5.8,5.81,665000.0
2012-07-30 14:35:00,5.8,5.81,5.8,5.81,200000.0,5.8,5.81,5.8,5.81,200000.0
2012-07-30 14:40:00,5.81,5.82,5.81,5.81,350000.0,5.81,5.82,5.81,5.81,350000.0
2012-07-30 14:45:00,5.81,5.81,5.81,5.81,195000.0,5.81,5.81,5.81,5.81,195000.0
2012-07-30 14:50:00,5.82,5.82,5.81,5.82,450000.0,5.82,5.82,5.81,5.82,450000.0
2012-07-30 14:55:00,5.82,5.82,5.81,5.82,255000.0,5.82,5.82,5.81,5.82,255000.0
2012-07-30 15:00:00,5.82,5.83,5.82,5.82,195000.0,5.82,5.83,5.82,5.82,195000.0
2012-07-30 15:05:00,5.82,5.83,5.81,5.81,725000.0,5.82,5.83,5.81,5.81,725000.0
2012-07-30 15:10:00,5.81,5.82,5.8,5.8,425000.0,5.81,5.82,5.8,5.8,425000.0
2012-07-30 15:15:00,5.8,5.81,5.8,5.81,615000.0,5.8,5.81,5.8,5.81,615000.0
2012-07-30 15:20:00,5.81,5.82,5.81,5.82,795000.0,5.81,5.82,5.81,5.82,795000.0
2012-07-30 15:25:00,5.82,5.82,5.81,5.81,625000.0,5.82,5.82,5.81,5.81,625000.0
2012-07-30 15:30:00,5.81,5.82,5.81,5.81,870000.0,5.81,5.82,5.81,5.81,870000.0
2012-07-30 15:35:00,5.82,5.82,5.8,5.81,800000.0,5.82,5.82,5.8,5.81,800000.0
2012-07-30 15:40:00,5.81,5.81,5.8,5.8,1075000.0,5.81,5.81,5.8,5.8,1075000.0
2012-07-30 15:45:00,5.8,5.83,5.8,5.83,1485000.0,5.8,5.83,5.8,5.83,1485000.0
2012-07-30 15:50:00,5.83,5.83,5.82,5.82,1635000.0,5.83,5.83,5.82,5.82,1635000.0
2012-07-30 15:55:00,5.82,5.83,5.82,5.82,2140000.0,5.82,5.83,5.82,5.82,2140000.0
2012-07-31 09:30:00,5.83,5.84,5.82,5.83,470000.0,5.83,5.84,5.82,5.83,470000.0
2012-07-31 09:35:00,5.82,5.82,5.8,5.81,330000.0,5.82,5.82,5.8,5.81,330000.0
2012-07-31 09:40:00,5.81,5.84,5.81,5.84,665000.0,5.81,5.84,5.81,5.84,665000.0
2012-07-31 09:45:00,5.83,5.87,5.82,5.87,1480000.0,5.83,5.87,5.82,5.87,1480000.0
2012-07-31 09:50:00,5.86,5.88,5.86,5.88,805000.0,5.86,5.88,5.86,5.88,805000.0
2012-07-31 09:55:00,5.88,5.88,5.84,5.87,580000.0,5.88,5.88,5.84,5.87,580000.0
2012-07-31 10:00:00,5.88,5.9,5.85,5.85,1115000.0,5.88,5.9,5.85,5.85,1115000.0
2012-07-31 10:05:00,5.85,5.86,5.84,5.84,640000.0,5.85,5.86,5.84,5.84,640000.0
2012-07-31 10:10:00,5.83,5.84,5.83,5.84,375000.0,5.83,5.84,5.83,5.84,375000.0
2012-07-31 10:15:00,5.84,5.86,5.84,5.85,150000.0,5.84,5.86,5.84,5.85,150000.0
2012-07-31 10:20:00,5.85,5.86,5.85,5.86,250000.0,5.85,5.86,5.85,5.86,250000.0
2012-07-31 10:25:00,5.85,5.85,5.8,5.81,870000.0,5.85,5.85,5.8,5.81,870000.0
2012-07-31 10:30:00,5.81,5.81,5.8,5.8,435000.0,5.81,5.81,5.8,5.8,435000.0
2012-07-31 10:35:00,5.8,5.81,5.8,5.81,230000.0,5.8,5.81,5.8,5.81,230000.0
2012-07-31 10:40:00,5.81,5.82,5.81,5.82,170000.0,5.81,5.82,5.81,5.82,170000.0
2012-07-31 10:45:00,5.81,5.81,5.81,5.81,180000.0,5.81,5.81,5.81,5.81,180000.0
2012-07-31 10:50:00,5.81,5.81,5.79,5.8,565000.0,5.81,5.81,5.79,5.8,565000.0
2012-07-31 10:55:00,5.79,5.8,5.78,5.79,540000.0,5.79,5.8,5.78,5.79,540000.0
2012-07-31 11:00:00,5.8,5.8,5.79,5.79,820000.0,5.8,5.8,5.79,5.79,820000.0
2012-07-31 11:05:00,5.79,5.79,5.79,5.79,105000.0,5.79,5.79,5.79,5.79,105000.0
2012-07-31 11:10:00,5.8,5.82,5.8,5.81,570000.0,5.8,5.82,5.8,5.81,570000.0
2012-07-31 11:15:00,5.81,5.82,5.81,5.82,240000.0,5.81,5.82,5.81,5.82,240000.0
2012-07-31 11:20:00,5.82,5.83,5.82,5.83,365000.0,5.82,5.83,5.82,5.83,365000.0
2012-07-31 11:25:00,5.83,5.83,5.83,5.83,430000.0,5.83,5.83,5.83,5.83,430000.0
2012-07-31 11:30:00,5.83,5.83,5.82,5.82,465000.0,5.83,5.83,5.82,5.82,465000.0
2012-07-31 11:35:00,5.82,5.84,5.82,5.83,320000.0,5.82,5.84,5.82,5.83,320000.0
2012-07-31 11:40:00,5.83,5.84,5.83,5.84,185000.0,5.83,5.84,5.83,5.84,185000.0
2012-07-31 11:45:00,5.83,5.84,5.83,5.84,325000.0,5.83,5.84,5.83,5.84,325000.0
2012-07-31 11:50:00,5.84,5.84,5.84,5.84,115000.0,5.84,5.84,5.84,5.84,115000.0
2012-07-31 11:55:00,5.84,5.85,5.84,5.84,370000.0,5.84,5.85,5.84,5.84,370000.0
2012-07-31 12:00:00,5.84,5.84,5.82,5.83,185000.0,5.84,5.84,5.82,5.83,185000.0
2012-07-31 12:05:00,5.82,5.82,5.82,5.82,50000.0,5.82,5.82,5.82,5.82,50000.0
2012-07-31 12:10:00,5.82,5.82,5.81,5.81,285000.0,5.82,5.82,5.81,5.81,285000.0
2012-07-31 12:15:00,5.82,5.82,5.81,5.81,240000.0,5.82,5.82,5.81,5.81,240000.0
2012-07-31 12:20:00,5.81,5.82,5.81,5.82,190000.0,5.81,5.82,5.81,5.82,190000.0
2012-07-31 12:25:00,5.82,5.82,5.82,5.82,80000.0,5.82,5.82,5.82,5.82,80000.0
2012-07-31 12:30:00,5.82,5.82,5.81,5.82,100000.0,5.82,5.82,5.81,5.82,100000.0
2012-07-31 12:35:00,5.81,5.82,5.81,5.81,110000.0,5.81,5.82,5.81,5.81,110000.0
2012-07-31 12:40:00,5.82,5.82,5.81,5.81,470000.0,5.82,5.82,5.81,5.81,470000.0
2012-07-31 12:45:00,5.81,5.81,5.81,5.81,120000.0,5.81,5.81,5.81,5.81,120000.0
2012-07-31 12:50:00,5.81,5.82,5.81,5.81,205000.0,5.81,5.82,5.81,5.81,205000.0
2012-07-31 12:55:00,5.81,5.82,5.81,5.82,380000.0,5.81,5.82,5.81,5.82,380000.0
2012-07-31 13:00:00,5.81,5.81,5.81,5.81,115000.0,5.81,5.81,5.81,5.81,115000.0
2012-07-31 13:05:00,5.81,5.82,5.81,5.82,125000.0,5.81,5.82,5.81,5.82,125000.0
2012-07-31 13:10:00,5.81,5.82,5.81,5.82,90000.0,5.81,5.82,5.81,5.82,90000.0
2012-07-31 13:15:00,5.82,5.82,5.81,5.81,175000.0,5.82,5.82,5.81,5.81,175000.0
2012-07-31 13:20:00,5.81,5.82,5.81,5.81,250000.0,5.81,5.82,5.81,5.81,250000.0
2012-07-31 13:25:00,5.82,5.84,5.82,5.83,325000.0,5.82,5.84,5.82,5.83,325000.0
2012-07-31 13:30:00,5.83,5.84,5.83,5.83,325000.0,5.83,5.84,5.83,5.83,325000.0
2012-07-31 13:35:00,5.83,5.83,5.82,5.83,115000.0,5.83,5.83,5.82,5.83,115000.0
2012-07-31 13:40:00,5.83,5.83,5.82,5.82,160000.0,5.83,5.83,5.82,5.82,160000.0
2012-07-31 13:45:00,5.83,5.83,5.82,5.83,235000.0,5.83,5.83,5.82,5.83,235000.0
2012-07-31 13:50:00,5.83,5.83,5.83,5.83,55000.0,5.83,5.83,5.83,5.83,55000.0
2012-07-31 13:55:00,5.83,5.83,5.82,5.83,130000.0,5.83,5.83,5.82,5.83,130000.0
2012-07-31 14:00:00,5.83,5.83,5.83,5.83,145000.0,5.83,5.83,5.83,5.83,145000.0
2012-07-31 14:05:00,5.83,5.84,5.83,5.84,265000.0,5.83,5.84,5.83,5.84,265000.0
2012-07-31 14:10:00,5.83,5.84,5.83,5.84,200000.0,5.83,5.84,5.83,5.84,200000.0
2012-07-31 14:15:00,5.84,5.85,5.84,5.84,155000.0,5.84,5.85,5.84,5.84,155000.0
2012-07-31 14:20:00,5.84,5.85,5.84,5.85,385000.0,5.84,5.85,5.84,5.85,385000.0
2012-07-31 14:25:00,5.85,5.86,5.85,5.86,530000.0,5.85,5.86,5.85,5.86,530000.0
2012-07-31 14:30:00,5.86,5.86,5.86,5.86,225000.0,5.86,5.86,5.86,5.86,225000.0
2012-07-31 14:35:00,5.86,5.87,5.86,5.86,290000.0,5.86,5.87,5.86,5.86,290000.0
2012-07-31 14:40:00,5.86,5.87,5.85,5.86,280000.0,5.86,5.87,5.85,5.86,280000.0
2012-07-31 14:45:00,5.86,5.86,5.86,5.86,130000.0,5.86,5.86,5.86,5.86,130000.0
2012-07-31 14:50:00,5.86,5.86,5.86,5.86,225000.0,5.86,5.86,5.86,5.86,225000.0
2012-07-31 14:55:00,5.86,5.87,5.84,5.84,625000.0,5.86,5.87,5.84,5.84,625000.0
2012-07-31 15:00:00,5.84,5.85,5.84,5.84,530000.0,5.84,5.85,5.84,5.84,530000.0
2012-07-31 15:05:00,5.84,5.85,5.84,5.85,345000.0,5.84,5.85,5.84,5.85,345000.0
2012-07-31 15:10:00,5.84,5.84,5.84,5.84,745000.0,5.84,5.84,5.84,5.84,745000.0
2012-07-31 15:15:00,5.84,5.84,5.83,5.84,510000.0,5.84,5.84,5.83,5.84,510000.0
2012-07-31 15:20:00,5.84,5.85,5.84,5.84,375000.0,5.84,5.85,5.84,5.84,375000.0
2012-07-31 15:25:00,5.84,5.85,5.84,5.84,500000.0,5.84,5.85,5.84,5.84,500000.0
2012-07-31 15:30:00,5.84,5.84,5.83,5.83,415000.0,5.84,5.84,5.83,5.83,415000.0
2012-07-31 15:35:00,5.83,5.84,5.83,5.83,535000.0,5.83,5.84,5.83,5.83,535000.0
2012-07-31 15:40:00,5.83,5.84,5.83,5.83,505000.0,5.83,5.84,5.83,5.83,505000.0
2012-07-31 15:45:00,5.83,5.84,5.83,5.84,680000.0,5.83,5.84,5.83,5.84,680000.0
2012-07-31 15:50:00,5.84,5.86,5.84,5.86,1475000.0,5.84,5.86,5.84,5.86,1475000.0
2012-07-31 15:55:00,5.85,5.86,5.84,5.84,2405000.0,5.85,5.86,5.84,5.84,2405000.0
2012-08-01 09:30:00,5.86,5.88,5.84,5.85,860000.0,5.86,5.88,5.84,5.85,860000.0
2012-08-01 09:35:00,5.85,5.85,5.83,5.84,1015000.0,5.85,5.85,5.83,5.84,1015000.0
2012-08-01 09:40:00,5.84,5.84,5.8,5.8,945000.0,5.84,5.84,5.8,5.8,945000.0
2012-08-01 09:45:00,5.8,5.81,5.76,5.77,805000.0,5.8,5.81,5.76,5.77,805000.0
2012-08-01 09:50:00,5.77,5.8,5.77,5.79,1425000.0,5.77,5.8,5.77,5.79,1425000.0
2012-08-01 09:55:00,5.79,5.79,5.77,5.77,420000.0,5.79,5.79,5.77,5.77,420000.0
2012-08-01 10:00:00,5.77,5.77,5.72,5.74,1185000.0,5.77,5.77,5.72,5.74,1185000.0
2012-08-01 10:05:00,5.75,5.76,5.74,5.74,605000.0,5.75,5.76,5.74,5.74,605000.0
2012-08-01 10:10:00,5.74,5.74,5.69,5.7,1535000.0,5.74,5.74,5.69,5.7,1535000.0
2012-08-01 10:15:00,5.7,5.71,5.69,5.7,680000.0,5.7,5.71,5.69,5.7,680000.0
2012-08-01 10:20:00,5.7,5.71,5.7,5.71,365000.0,5.7,5.71,5.7,5.71,365000.0
2012-08-01 10:25:00,5.71,5.72,5.7,5.71,645000.0,5.71,5.72,5.7,5.71,645000.0
2012-08-01 10:30:00,5.71,5.72,5.7,5.71,460000.0,5.71,5.72,5.7,5.71,460000.0
2012-08-01 10:35:00,5.7,5.73,5.7,5.72,485000.0,5.7,5.73,5.7,5.72,485000.0
2012-08-01 10:40:00,5.72,5.72,5.68,5.68,920000.0,5.72,5.72,5.68,5.68,920000.0
2012-08-01 10:45:00,5.68,5.71,5.68,5.7,480000.0,5.68,5.71,5.68,5.7,480000.0
2012-08-01 10:50:00,5.7,5.7,5.69,5.69,235000.0,5.7,5.7,5.69,5.69,235000.0
2012-08-01 10:55:00,5.69,5.7,5.68,5.69,550000.0,5.69,5.7,5.68,5.69,550000.0
2012-08-01 11:00:00,5.69,5.69,5.67,5.67,510000.0,5.69,5.69,5.67,5.67,510000.0
2012-08-01 11:05:00,5.67,5.67,5.66,5.67,870000.0,5.67,5.67,5.66,5.67,870000.0
2012-08-01 11:10:00,5.67,5.67,5.65,5.65,1165000.0,5.67,5.67,5.65,5.65,1165000.0
2012-08-01 11:15:00,5.65,5.67,5.65,5.65,850000.0,5.65,5.67,5.65,5.65,850000.0
2012-08-01 11:20:00,5.66,5.66,5.65,5.66,355000.0,5.66,5.66,5.65,5.66,355000.0
2012-08-01 11:25:00,5.66,5.67,5.66,5.66,475000.0,5.66,5.67,5.66,5.66,475000.0
2012-08-01 11:30:00,5.66,5.68,5.66,5.67,570000.0,5.66,5.68,5.66,5.67,570000.0
2012-08-01 11:35:00,5.67,5.68,5.67,5.68,375000.0,5.67,5.68,5.67,5.68,375000.0
2012-08-01 11:40:00,5.68,5.69,5.67,5.69,395000.0,5.68,5.69,5.67,5.69,395000.0
2012-08-01 11:45:00,5.69,5.69,5.68,5.69,385000.0,5.69,5.69,5.68,5.69,385000.0
2012-08-01 11:50:00,5.69,5.69,5.68,5.69,565000.0,5.69,5.69,5.68,5.69,565000.0
2012-08-01 11:55:00,5.68,5.69,5.68,5.69,130000.0,5.68,5.69,5.68,5.69,130000.0
2012-08-01 12:00:00,5.69,5.69,5.68,5.68,305000.0,5.69,5.69,5.68,5.68,305000.0
2012-08-01 12:05:00,5.68,5.68,5.68,5.68,90000.0,5.68,5.68,5.68,5.68,90000.0
2012-08-01 12:10:00,5.68,5.68,5.67,5.68,290000.0,5.68,5.68,5.67,5.68,290000.0
2012-08-01 12:15:00,5.67,5.68,5.67,5.68,215000.0,5.67,5.68,5.67,5.68,215000.0
2012-08-01 12:20:00,5.68,5.68,5.68,5.68,255000.0,5.68,5.68,5.68,5.68,255000.0
2012-08-01 12:25:00,5.68,5.69,5.68,5.68,300000.0,5.68,5.69,5.68,5.68,300000.0
2012-08-01 12:30:00,5.68,5.69,5.67,5.68,330000.0,5.68,5.69,5.67,5.68,330000.0
2012-08-01 12:35:00,5.68,5.68,5.67,5.68,285000.0,5.68,5.68,5.67,5.68,285000.0
2012-08-01 12:40:00,5.67,5.68,5.67,5.68,30000.0,5.67,5.68,5.67,5.68,30000.0
2012-08-01 12:45:00,5.67,5.68,5.67,5.68,355000.0,5.67,5.68,5.67,5.68,355000.0
2012-08-01 12:50:00,5.68,5.68,5.67,5.68,235000.0,5.68,5.68,5.67,5.68,235000.0
2012-08-01 12:55:00,5.68,5.68,5.66,5.66,495000.0,5.68,5.68,5.66,5.66,495000.0
2012-08-01 13:00:00,5.66,5.67,5.66,5.67,355000.0,5.66,5.67,5.66,5.67,355000.0
2012-08-01 13:05:00,5.67,5.67,5.67,5.67,100000.0,5.67,5.67,5.67,5.67,100000.0
2012-08-01 13:10:00,5.67,5.68,5.67,5.68,545000.0,5.67,5.68,5.67,5.68,545000.0
2012-08-01 13:15:00,5.68,5.68,5.67,5.67,85000.0,5.68,5.68,5.67,5.67,85000.0
2012-08-01 13:20:00,5.67,5.68,5.67,5.67,210000.0,5.67,5.68,5.67,5.67,210000.0
2012-08-01 13:25:00,5.67,5.68,5.67,5.67,140000.0,5.67,5.68,5.67,5.67,140000.0
2012-08-01 13:30:00,5.67,5.67,5.67,5.67,385000.0,5.67,5.67,5.67,5.67,385000.0
2012-08-01 13:35:00,5.67,5.67,5.67,5.67,155000.0,5.67,5.67,5.67,5.67,155000.0
2012-08-01 13:40:00,5.67,5.67,5.67,5.67,200000.0,5.67,5.67,5.67,5.67,200000.0
2012-08-01 13:45:00,5.67,5.68,5.67,5.67,310000.0,5.67,5.68,5.67,5.67,310000.0
2012-08-01 13:50:00,5.67,5.67,5.67,5.67,35000.0,5.67,5.67,5.67,5.67,35000.0
2012-08-01 13:55:00,5.67,5.68,5.67,5.67,175000.0,5.67,5.68,5.67,5.67,175000.0
2012-08-01 14:00:00,5.67,5.67,5.67,5.67,280000.0,5.67,5.67,5.67,5.67,280000.0
2012-08-01 14:05:00,5.67,5.68,5.67,5.67,165000.0,5.67,5.68,5.67,5.67,165000.0
2012-08-01 14:10:00,5.67,5.67,5.64,5.66,280000.0,5.67,5.67,5.64,5.66,280000.0
2012-08-01 14:15:00,5.66,5.66,5.64,5.65,755000.0,5.66,5.66,5.64,5.65,755000.0
2012-08-01 14:20:00,5.65,5.66,5.65,5.66,490000.0,5.65,5.66,5.65,5.66,490000.0
2012-08-01 14:25:00,5.66,5.68,5.66,5.68,445000.0,5.66,5.68,5.66,5.68,445000.0
2012-08-01 14:30:00,5.68,5.68,5.66,5.66,660000.0,5.68,5.68,5.66,5.66,660000.0
2012-08-01 14:35:00,5.66,5.66,5.64,5.65,915000.0,5.66,5.66,5.64,5.65,915000.0
2012-08-01 14:40:00,5.65,5.66,5.65,5.66,350000.0,5.65,5.66,5.65,5.66,350000.0
2012-08-01 14:45:00,5.66,5.66,5.65,5.65,250000.0,5.66,5.66,5.65,5.65,250000.0
2012-08-01 14:50:00,5.65,5.65,5.63,5.64,570000.0,5.65,5.65,5.63,5.64,570000.0
2012-08-01 14:55:00,5.65,5.65,5.64,5.64,225000.0,5.65,5.65,5.64,5.64,225000.0
2012-08-01 15:00:00,5.64,5.65,5.64,5.64,225000.0,5.64,5.65,5.64,5.64,225000.0
2012-08-01 15:05:00,5.64,5.64,5.64,5.64,315000.0,5.64,5.64,5.64,5.64,315000.0
2012-08-01 15:10:00,5.64,5.64,5.63,5.63,520000.0,5.64,5.64,5.63,5.63,520000.0
2012-08-01 15:15:00,5.63,5.63,5.63,5.63,260000.0,5.63,5.63,5.63,5.63,260000.0
2012-08-01 15:20:00,5.63,5.63,5.63,5.63,310000.0,5.63,5.63,5.63,5.63,310000.0
2012-08-01 15:25:00,5.63,5.64,5.62,5.64,1030000.0,5.63,5.64,5.62,5.64,1030000.0
2012-08-01 15:30:00,5.64,5.64,5.62,5.63,395000.0,5.64,5.64,5.62,5.63,395000.0
2012-08-01 15:35:00,5.62,5.64,5.62,5.63,635000.0,5.62,5.64,5.62,5.63,635000.0
2012-08-01 15:40:00,5.64,5.64,5.63,5.63,220000.0,5.64,5.64,5.63,5.63,220000.0
2012-08-01 15:45:00,5.63,5.63,5.62,5.62,925000.0,5.63,5.63,5.62,5.62,925000.0
2012-08-01 15:50:00,5.62,5.63,5.61,5.61,605000.0,5.62,5.63,5.61,5.61,605000.0
2012-08-01 15:55:00,5.61,5.61,5.61,5.61,95000.0,5.61,5.61,5.61,5.61,95000.0
2012-08-02 09:30:00,5.56,5.6,5.55,5.59,1230000.0,5.56,5.6,5.55,5.59,1230000.0
2012-08-02 09:35:00,5.59,5.66,5.59,5.63,1375000.0,5.59,5.66,5.59,5.63,1375000.0
2012-08-02 09:40:00,5.64,5.64,5.61,5.63,1940000.0,5.64,5.64,5.61,5.63,1940000.0
2012-08-02 09:45:00,5.62,5.63,5.62,5.62,1040000.0,5.62,5.63,5.62,5.62,1040000.0
2012-08-02 09:50:00,5.62,5.63,5.62,5.62,685000.0,5.62,5.63,5.62,5.62,685000.0
2012-08-02 09:55:00,5.62,5.64,5.62,5.64,735000.0,5.62,5.64,5.62,5.64,735000.0
2012-08-02 10:00:00,5.64,5.71,5.64,5.7,1240000.0,5.64,5.71,5.64,5.7,1240000.0
2012-08-02 10:05:00,5.7,5.73,5.69,5.72,1415000.0,5.7,5.73,5.69,5.72,1415000.0
2012-08-02 10:10:00,5.72,5.74,5.71,5.72,1440000.0,5.72,5.74,5.71,5.72,1440000.0
2012-08-02 10:15:00,5.72,5.73,5.7,5.7,790000.0,5.72,5.73,5.7,5.7,790000.0
2012-08-02 10:20:00,5.7,5.72,5.7,5.71,795000.0,5.7,5.72,5.7,5.71,795000.0
2012-08-02 10:25:00,5.71,5.74,5.71,5.73,575000.0,5.71,5.74,5.71,5.73,575000.0
2012-08-02 10:30:00,5.74,5.74,5.71,5.71,675000.0,5.74,5.74,5.71,5.71,675000.0
2012-08-02 10:35:00,5.71,5.72,5.68,5.69,765000.0,5.71,5.72,5.68,5.69,765000.0
2012-08-02 10:40:00,5.69,5.69,5.67,5.68,1195000.0,5.69,5.69,5.67,5.68,1195000.0
2012-08-02 10:45:00,5.68,5.68,5.67,5.68,910000.0,5.68,5.68,5.67,5.68,910000.0
2012-08-02 10:50:00,5.67,5.68,5.66,5.66,820000.0,5.67,5.68,5.66,5.66,820000.0
2012-08-02 10:55:00,5.66,5.68,5.65,5.67,645000.0,5.66,5.68,5.65,5.67,645000.0
2012-08-02 11:00:00,5.67,5.68,5.65,5.67,600000.0,5.67,5.68,5.65,5.67,600000.0
2012-08-02 11:05:00,5.67,5.68,5.66,5.68,815000.0,5.67,5.68,5.66,5.68,815000.0
2012-08-02 11:10:00,5.68,5.69,5.68,5.69,510000.0,5.68,5.69,5.68,5.69,510000.0
2012-08-02 11:15:00,5.69,5.7,5.68,5.69,550000.0,5.69,5.7,5.68,5.69,550000.0
2012-08-02 11:20:00,5.68,5.69,5.68,5.69,350000.0,5.68,5.69,5.68,5.69,350000.0
2012-08-02 11:25:00,5.68,5.69,5.68,5.68,405000.0,5.68,5.69,5.68,5.68,405000.0
2012-08-02 11:30:00,5.68,5.68,5.66,5.66,265000.0,5.68,5.68,5.66,5.66,265000.0
2012-08-02 11:35:00,5.66,5.66,5.64,5.65,610000.0,5.66,5.66,5.64,5.65,610000.0
2012-08-02 11:40:00,5.65,5.68,5.65,5.66,665000.0,5.65,5.68,5.65,5.66,665000.0
2012-08-02 11:45:00,5.67,5.67,5.65,5.67,895000.0,5.67,5.67,5.65,5.67,895000.0
2012-08-02 11:50:00,5.66,5.68,5.66,5.66,780000.0,5.66,5.68,5.66,5.66,780000.0
2012-08-02 11:55:00,5.67,5.67,5.65,5.66,475000.0,5.67,5.67,5.65,5.66,475000.0
2012-08-02 12:00:00,5.66,5.67,5.66,5.67,310000.0,5.66,5.67,5.66,5.67,310000.0
2012-08-02 12:05:00,5.67,5.67,5.66,5.67,325000.0,5.67,5.67,5.66,5.67,325000.0
2012-08-02 12:10:00,5.67,5.68,5.67,5.68,250000.0,5.67,5.68,5.67,5.68,250000.0
2012-08-02 12:15:00,5.68,5.69,5.68,5.69,640000.0,5.68,5.69,5.68,5.69,640000.0
2012-08-02 12:20:00,5.68,5.69,5.68,5.68,215000.0,5.68,5.69,5.68,5.68,215000.0
2012-08-02 12:25:00,5.68,5.69,5.68,5.68,490000.0,5.68,5.69,5.68,5.68,490000.0
2012-08-02 12:30:00,5.68,5.68,5.66,5.66,220000.0,5.68,5.68,5.66,5.66,220000.0
2012-08-02 12:35:00,5.66,5.68,5.66,5.68,380000.0,5.66,5.68,5.66,5.68,380000.0
2012-08-02 12:40:00,5.68,5.68,5.66,5.67,190000.0,5.68,5.68,5.66,5.67,190000.0
2012-08-02 12:45:00,5.67,5.67,5.66,5.67,155000.0,5.67,5.67,5.66,5.67,155000.0
2012-08-02 12:50:00,5.67,5.67,5.66,5.67,130000.0,5.67,5.67,5.66,5.67,130000.0
2012-08-02 12:55:00,5.67,5.68,5.66,5.66,335000.0,5.67,5.68,5.66,5.66,335000.0
2012-08-02 13:00:00,5.66,5.67,5.65,5.67,265000.0,5.66,5.67,5.65,5.67,265000.0
2012-08-02 13:05:00,5.67,5.7,5.67,5.7,445000.0,5.67,5.7,5.67,5.7,445000.0
2012-08-02 13:10:00,5.7,5.7,5.68,5.68,300000.0,5.7,5.7,5.68,5.68,300000.0
2012-08-02 13:15:00,5.68,5.68,5.67,5.68,255000.0,5.68,5.68,5.67,5.68,255000.0
2012-08-02 13:20:00,5.68,5.69,5.68,5.69,165000.0,5.68,5.69,5.68,5.69,165000.0
2012-08-02 13:25:00,5.69,5.7,5.69,5.7,410000.0,5.69,5.7,5.69,5.7,410000.0
2012-08-02 13:30:00,5.69,5.7,5.69,5.69,480000.0,5.69,5.7,5.69,5.69,480000.0
2012-08-02 13:35:00,5.69,5.7,5.68,5.69,250000.0,5.69,5.7,5.68,5.69,250000.0
2012-08-02 13:40:00,5.69,5.69,5.68,5.68,420000.0,5.69,5.69,5.68,5.68,420000.0
2012-08-02 13:45:00,5.68,5.69,5.68,5.69,210000.0,5.68,5.69,5.68,5.69,210000.0
2012-08-02 13:50:00,5.69,5.7,5.69,5.69,85000.0,5.69,5.7,5.69,5.69,85000.0
2012-08-02 13:55:00,5.69,5.69,5.69,5.69,500000.0,5.69,5.69,5.69,5.69,500000.0
2012-08-02 14:00:00,5.69,5.69,5.68,5.69,370000.0,5.69,5.69,5.68,5.69,370000.0
2012-08-02 14:05:00,5.69,5.69,5.68,5.68,105000.0,5.69,5.69,5.68,5.68,105000.0
2012-08-02 14:10:00,5.68,5.69,5.67,5.69,285000.0,5.68,5.69,5.67,5.69,285000.0
2012-08-02 14:15:00,5.69,5.69,5.68,5.68,120000.0,5.69,5.69,5.68,5.68,120000.0
2012-08-02 14:20:00,5.68,5.69,5.68,5.69,265000.0,5.68,5.69,5.68,5.69,265000.0
2012-08-02 14:25:00,5.69,5.69,5.68,5.68,250000.0,5.69,5.69,5.68,5.68,250000.0
2012-08-02 14:30:00,5.68,5.68,5.68,5.68,315000.0,5.68,5.68,5.68,5.68,315000.0
2012-08-02 14:35:00,5.69,5.69,5.68,5.68,400000.0,5.69,5.69,5.68,5.68,400000.0
2012-08-02 14:40:00,5.68,5.68,5.66,5.67,370000.0,5.68,5.68,5.66,5.67,370000.0
2012-08-02 14:45:00,5.67,5.68,5.67,5.68,305000.0,5.67,5.68,5.67,5.68,305000.0
2012-08-02 14:50:00,5.68,5.68,5.67,5.67,280000.0,5.68,5.68,5.67,5.67,280000.0
2012-08-02 14:55:00,5.67,5.68,5.67,5.68,210000.0,5.67,5.68,5.67,5.68,210000.0
2012-08-02 15:00:00,5.68,5.7,5.68,5.69,690000.0,5.68,5.7,5.68,5.69,690000.0
2012-08-02 15:05:00,5.69,5.69,5.67,5.68,305000.0,5.69,5.69,5.67,5.68,305000.0
2012-08-02 15:10:00,5.68,5.68,5.68,5.68,245000.0,5.68,5.68,5.68,5.68,245000.0
2012-08-02 15:15:00,5.67,5.69,5.67,5.68,285000.0,5.67,5.69,5.67,5.68,285000.0
2012-08-02 15:20:00,5.68,5.69,5.67,5.68,225000.0,5.68,5.69,5.67,5.68,225000.0
2012-08-02 15:25:00,5.68,5.68,5.68,5.68,515000.0,5.68,5.68,5.68,5.68,515000.0
2012-08-02 15:30:00,5.68,5.69,5.68,5.69,850000.0,5.68,5.69,5.68,5.69,850000.0
2012-08-02 15:35:00,5.69,5.69,5.68,5.69,785000.0,5.69,5.69,5.68,5.69,785000.0
2012-08-02 15:40:00,5.69,5.69,5.67,5.68,1220000.0,5.69,5.69,5.67,5.68,1220000.0
2012-08-02 15:45:00,5.68,5.68,5.67,5.67,625000.0,5.68,5.68,5.67,5.67,625000.0
2012-08-02 15:50:00,5.68,5.68,5.67,5.68,650000.0,5.68,5.68,5.67,5.68,650000.0
2012-08-02 15:55:00,5.68,5.68,5.67,5.67,1505000.0,5.68,5.68,5.67,5.67,1505000.0
2012-08-03 09:30:00,5.77,5.84,5.77,5.84,2070000.0,5.77,5.84,5.77,5.84,2070000.0
2012-08-03 09:35:00,5.84,5.84,5.78,5.81,1175000.0,5.84,5.84,5.78,5.81,1175000.0
2012-08-03 09:40:00,5.81,5.82,5.78,5.82,765000.0,5.81,5.82,5.78,5.82,765000.0
2012-08-03 09:45:00,5.82,5.83,5.81,5.81,1390000.0,5.82,5.83,5.81,5.81,1390000.0
2012-08-03 09:50:00,5.82,5.83,5.81,5.81,430000.0,5.82,5.83,5.81,5.81,430000.0
2012-08-03 09:55:00,5.82,5.86,5.82,5.85,1400000.0,5.82,5.86,5.82,5.85,1400000.0
2012-08-03 10:00:00,5.84,5.88,5.84,5.86,1440000.0,5.84,5.88,5.84,5.86,1440000.0
2012-08-03 10:05:00,5.86,5.87,5.85,5.87,825000.0,5.86,5.87,5.85,5.87,825000.0
2012-08-03 10:10:00,5.87,5.87,5.85,5.87,910000.0,5.87,5.87,5.85,5.87,910000.0
2012-08-03 10:15:00,5.87,5.87,5.85,5.85,690000.0,5.87,5.87,5.85,5.85,690000.0
2012-08-03 10:20:00,5.85,5.87,5.85,5.86,750000.0,5.85,5.87,5.85,5.86,750000.0
2012-08-03 10:25:00,5.86,5.87,5.86,5.87,1160000.0,5.86,5.87,5.86,5.87,1160000.0
2012-08-03 10:30:00,5.87,5.87,5.86,5.87,1570000.0,5.87,5.87,5.86,5.87,1570000.0
2012-08-03 10:35:00,5.87,5.87,5.87,5.87,815000.0,5.87,5.87,5.87,5.87,815000.0
2012-08-03 10:40:00,5.87,5.87,5.86,5.87,530000.0,5.87,5.87,5.86,5.87,530000.0
2012-08-03 10:45:00,5.87,5.87,5.86,5.87,1820000.0,5.87,5.87,5.86,5.87,1820000.0
2012-08-03 10:50:00,5.87,5.87,5.86,5.87,1360000.0,5.87,5.87,5.86,5.87,1360000.0
2012-08-03 10:55:00,5.87,5.87,5.86,5.86,280000.0,5.87,5.87,5.86,5.86,280000.0
2012-08-03 11:00:00,5.86,5.87,5.86,5.87,605000.0,5.86,5.87,5.86,5.87,605000.0
2012-08-03 11:05:00,5.87,5.87,5.86,5.87,370000.0,5.87,5.87,5.86,5.87,370000.0
2012-08-03 11:10:00,5.87,5.89,5.87,5.89,1280000.0,5.87,5.89,5.87,5.89,1280000.0
2012-08-03 11:15:00,5.89,5.92,5.89,5.92,1715000.0,5.89,5.92,5.89,5.92,1715000.0
2012-08-03 11:20:00,5.92,5.95,5.91,5.94,1310000.0,5.92,5.95,5.91,5.94,1310000.0
2012-08-03 11:25:00,5.95,5.97,5.94,5.95,1780000.0,5.95,5.97,5.94,5.95,1780000.0
2012-08-03 11:30:00,5.95,5.97,5.95,5.96,1405000.0,5.95,5.97,5.95,5.96,1405000.0
2012-08-03 11:35:00,5.96,5.96,5.95,5.95,520000.0,5.96,5.96,5.95,5.95,520000.0
2012-08-03 11:40:00,5.95,5.95,5.93,5.94,1095000.0,5.95,5.95,5.93,5.94,1095000.0
2012-08-03 11:45:00,5.93,5.94,5.92,5.92,500000.0,5.93,5.94,5.92,5.92,500000.0
2012-08-03 11:50:00,5.92,5.93,5.9,5.93,885000.0,5.92,5.93,5.9,5.93,885000.0
2012-08-03 11:55:00,5.93,5.93,5.92,5.93,950000.0,5.93,5.93,5.92,5.93,950000.0
2012-08-03 12:00:00,5.93,5.95,5.93,5.95,775000.0,5.93,5.95,5.93,5.95,775000.0
2012-08-03 12:05:00,5.95,5.95,5.95,5.95,620000.0,5.95,5.95,5.95,5.95,620000.0
2012-08-03 12:10:00,5.95,5.96,5.95,5.96,1425000.0,5.95,5.96,5.95,5.96,1425000.0
2012-08-03 12:15:00,5.96,5.96,5.96,5.96,335000.0,5.96,5.96,5.96,5.96,335000.0
2012-08-03 12:20:00,5.95,5.96,5.94,5.95,320000.0,5.95,5.96,5.94,5.95,320000.0
2012-08-03 12:25:00,5.95,5.95,5.93,5.94,475000.0,5.95,5.95,5.93,5.94,475000.0
2012-08-03 12:30:00,5.94,5.94,5.93,5.93,345000.0,5.94,5.94,5.93,5.93,345000.0
2012-08-03 12:35:00,5.93,5.93,5.93,5.93,865000.0,5.93,5.93,5.93,5.93,865000.0
2012-08-03 12:40:00,5.93,5.94,5.93,5.94,665000.0,5.93,5.94,5.93,5.94,665000.0
2012-08-03 12:45:00,5.94,5.94,5.92,5.92,330000.0,5.94,5.94,5.92,5.92,330000.0
2012-08-03 12:50:00,5.92,5.94,5.92,5.93,1185000.0,5.92,5.94,5.92,5.93,1185000.0
2012-08-03 12:55:00,5.93,5.94,5.92,5.94,615000.0,5.93,5.94,5.92,5.94,615000.0
2012-08-03 13:00:00,5.94,5.94,5.93,5.94,185000.0,5.94,5.94,5.93,5.94,185000.0
2012-08-03 13:05:00,5.94,5.94,5.94,5.94,215000.0,5.94,5.94,5.94,5.94,215000.0
2012-08-03 13:10:00,5.94,5.94,5.94,5.94,250000.0,5.94,5.94,5.94,5.94,250000.0
2012-08-03 13:15:00,5.94,5.95,5.94,5.95,315000.0,5.94,5.95,5.94,5.95,315000.0
2012-08-03 13:20:00,5.95,5.95,5.94,5.95,310000.0,5.95,5.95,5.94,5.95,310000.0
2012-08-03 13:25:00,5.95,5.95,5.94,5.94,205000.0,5.95,5.95,5.94,5.94,205000.0
2012-08-03 13:30:00,5.94,5.95,5.93,5.94,375000.0,5.94,5.95,5.93,5.94,375000.0
2012-08-03 13:35:00,5.94,5.95,5.94,5.94,115000.0,5.94,5.95,5.94,5.94,115000.0
2012-08-03 13:40:00,5.94,5.94,5.94,5.94,60000.0,5.94,5.94,5.94,5.94,60000.0
2012-08-03 13:45:00,5.94,5.94,5.93,5.94,215000.0,5.94,5.94,5.93,5.94,215000.0
2012-08-03 13:50:00,5.94,5.95,5.94,5.94,245000.0,5.94,5.95,5.94,5.94,245000.0
2012-08-03 13:55:00,5.94,5.95,5.94,5.95,410000.0,5.94,5.95,5.94,5.95,410000.0
2012-08-03 14:00:00,5.95,5.95,5.94,5.95,285000.0,5.95,5.95,5.94,5.95,285000.0
2012-08-03 14:05:00,5.95,5.96,5.94,5.94,535000.0,5.95,5.96,5.94,5.94,535000.0
2012-08-03 14:10:00,5.94,5.95,5.94,5.95,460000.0,5.94,5.95,5.94,5.95,460000.0
2012-08-03 14:15:00,5.95,5.96,5.95,5.96,655000.0,5.95,5.96,5.95,5.96,655000.0
2012-08-03 14:20:00,5.96,5.96,5.92,5.94,1375000.0,5.96,5.96,5.92,5.94,1375000.0
2012-08-03 14:25:00,5.94,5.96,5.94,5.95,355000.0,5.94,5.96,5.94,5.95,355000.0
2012-08-03 14:30:00,5.96,5.96,5.95,5.95,360000.0,5.96,5.96,5.95,5.95,360000.0
2012-08-03 14:35:00,5.96,5.96,5.95,5.96,235000.0,5.96,5.96,5.95,5.96,235000.0
2012-08-03 14:40:00,5.96,5.96,5.95,5.96,610000.0,5.96,5.96,5.95,5.96,610000.0
2012-08-03 14:45:00,5.96,5.96,5.95,5.96,205000.0,5.96,5.96,5.95,5.96,205000.0
2012-08-03 14:50:00,5.96,5.96,5.96,5.96,290000.0,5.96,5.96,5.96,5.96,290000.0
2012-08-03 14:55:00,5.96,5.96,5.96,5.96,420000.0,5.96,5.96,5.96,5.96,420000.0
2012-08-03 15:00:00,5.96,5.96,5.96,5.96,670000.0,5.96,5.96,5.96,5.96,670000.0
2012-08-03 15:05:00,5.96,5.97,5.96,5.97,570000.0,5.96,5.97,5.96,5.97,570000.0
2012-08-03 15:10:00,5.96,5.97,5.96,5.96,740000.0,5.96,5.97,5.96,5.96,740000.0
2012-08-03 15:15:00,5.96,5.97,5.96,5.97,705000.0,5.96,5.97,5.96,5.97,705000.0
2012-08-03 15:20:00,5.97,5.97,5.96,5.96,1340000.0,5.97,5.97,5.96,5.96,1340000.0
2012-08-03 15:25:00,5.96,5.97,5.96,5.97,1520000.0,5.96,5.97,5.96,5.97,1520000.0
2012-08-03 15:30:00,5.97,5.97,5.96,5.96,1225000.0,5.97,5.97,5.96,5.96,1225000.0
2012-08-03 15:35:00,5.96,5.97,5.95,5.96,2760000.0,5.96,5.97,5.95,5.96,2760000.0
2012-08-03 15:40:00,5.96,5.96,5.95,5.95,1335000.0,5.96,5.96,5.95,5.95,1335000.0
2012-08-03 15:45:00,5.95,5.95,5.93,5.94,1955000.0,5.95,5.95,5.93,5.94,1955000.0
2012-08-03 15:50:00,5.94,5.94,5.93,5.93,1595000.0,5.94,5.94,5.93,5.93,1595000.0
2012-08-03 15:55:00,5.93,5.95,5.93,5.95,2760000.0,5.93,5.95,5.93,5.95,2760000.0
2012-08-06 09:30:00,5.99,6.0,5.91,5.91,1690000.0,5.99,6.0,5.91,5.91,1690000.0
2012-08-06 09:35:00,5.92,5.93,5.91,5.91,825000.0,5.92,5.93,5.91,5.91,825000.0
2012-08-06 09:40:00,5.91,5.93,5.91,5.92,540000.0,5.91,5.93,5.91,5.92,540000.0
2012-08-06 09:45:00,5.92,5.92,5.9,5.9,1365000.0,5.92,5.92,5.9,5.9,1365000.0
2012-08-06 09:50:00,5.9,5.91,5.88,5.89,1735000.0,5.9,5.91,5.88,5.89,1735000.0
2012-08-06 09:55:00,5.89,5.91,5.89,5.91,470000.0,5.89,5.91,5.89,5.91,470000.0
2012-08-06 10:00:00,5.91,5.92,5.91,5.92,775000.0,5.91,5.92,5.91,5.92,775000.0
2012-08-06 10:05:00,5.92,5.93,5.92,5.92,540000.0,5.92,5.93,5.92,5.92,540000.0
2012-08-06 10:10:00,5.92,5.92,5.91,5.92,630000.0,5.92,5.92,5.91,5.92,630000.0
2012-08-06 10:15:00,5.92,5.92,5.92,5.92,595000.0,5.92,5.92,5.92,5.92,595000.0
2012-08-06 10:20:00,5.92,5.93,5.91,5.91,355000.0,5.92,5.93,5.91,5.91,355000.0
2012-08-06 10:25:00,5.91,5.91,5.9,5.9,475000.0,5.91,5.91,5.9,5.9,475000.0
2012-08-06 10:30:00,5.91,5.92,5.9,5.92,555000.0,5.91,5.92,5.9,5.92,555000.0
2012-08-06 10:35:00,5.92,5.92,5.91,5.91,300000.0,5.92,5.92,5.91,5.91,300000.0
2012-08-06 10:40:00,5.91,5.92,5.9,5.92,295000.0,5.91,5.92,5.9,5.92,295000.0
2012-08-06 10:45:00,5.91,5.91,5.89,5.9,1035000.0,5.91,5.91,5.89,5.9,1035000.0
2012-08-06 10:50:00,5.9,5.91,5.9,5.91,455000.0,5.9,5.91,5.9,5.91,455000.0
2012-08-06 10:55:00,5.91,5.91,5.9,5.91,540000.0,5.91,5.91,5.9,5.91,540000.0
2012-08-06 11:00:00,5.91,5.91,5.9,5.9,240000.0,5.91,5.91,5.9,5.9,240000.0
2012-08-06 11:05:00,5.91,5.92,5.91,5.91,85000.0,5.91,5.92,5.91,5.91,85000.0
2012-08-06 11:10:00,5.91,5.91,5.9,5.9,465000.0,5.91,5.91,5.9,5.9,465000.0
2012-08-06 11:15:00,5.9,5.9,5.9,5.9,285000.0,5.9,5.9,5.9,5.9,285000.0
2012-08-06 11:20:00,5.9,5.91,5.9,5.9,265000.0,5.9,5.91,5.9,5.9,265000.0
2012-08-06 11:25:00,5.9,5.91,5.9,5.9,165000.0,5.9,5.91,5.9,5.9,165000.0
2012-08-06 11:30:00,5.9,5.91,5.9,5.91,390000.0,5.9,5.91,5.9,5.91,390000.0
2012-08-06 11:35:00,5.91,5.91,5.9,5.9,240000.0,5.91,5.91,5.9,5.9,240000.0
2012-08-06 11:40:00,5.9,5.9,5.89,5.9,485000.0,5.9,5.9,5.89,5.9,485000.0
2012-08-06 11:45:00,5.9,5.91,5.9,5.9,220000.0,5.9,5.91,5.9,5.9,220000.0
2012-08-06 11:50:00,5.91,5.91,5.9,5.9,130000.0,5.91,5.91,5.9,5.9,130000.0
2012-08-06 11:55:00,5.9,5.91,5.9,5.9,250000.0,5.9,5.91,5.9,5.9,250000.0
2012-08-06 12:00:00,5.9,5.9,5.89,5.89,340000.0,5.9,5.9,5.89,5.89,340000.0
2012-08-06 12:05:00,5.89,5.9,5.89,5.9,375000.0,5.89,5.9,5.89,5.9,375000.0
2012-08-06 12:10:00,5.9,5.9,5.9,5.9,120000.0,5.9,5.9,5.9,5.9,120000.0
2012-08-06 12:15:00,5.9,5.9,5.89,5.9,265000.0,5.9,5.9,5.89,5.9,265000.0
2012-08-06 12:20:00,5.89,5.9,5.89,5.89,150000.0,5.89,5.9,5.89,5.89,150000.0
2012-08-06 12:25:00,5.89,5.9,5.88,5.88,205000.0,5.89,5.9,5.88,5.88,205000.0
2012-08-06 12:30:00,5.88,5.88,5.87,5.88,530000.0,5.88,5.88,5.87,5.88,530000.0
2012-08-06 12:35:00,5.88,5.88,5.86,5.86,350000.0,5.88,5.88,5.86,5.86,350000.0
2012-08-06 12:40:00,5.86,5.87,5.86,5.86,405000.0,5.86,5.87,5.86,5.86,405000.0
2012-08-06 12:45:00,5.86,5.87,5.86,5.86,275000.0,5.86,5.87,5.86,5.86,275000.0
2012-08-06 12:50:00,5.87,5.87,5.86,5.86,115000.0,5.87,5.87,5.86,5.86,115000.0
2012-08-06 12:55:00,5.86,5.86,5.85,5.86,220000.0,5.86,5.86,5.85,5.86,220000.0
2012-08-06 13:00:00,5.86,5.86,5.85,5.86,280000.0,5.86,5.86,5.85,5.86,280000.0
2012-08-06 13:05:00,5.86,5.86,5.85,5.85,125000.0,5.86,5.86,5.85,5.85,125000.0
2012-08-06 13:10:00,5.85,5.86,5.85,5.86,200000.0,5.85,5.86,5.85,5.86,200000.0
2012-08-06 13:15:00,5.86,5.86,5.85,5.85,195000.0,5.86,5.86,5.85,5.85,195000.0
2012-08-06 13:20:00,5.85,5.86,5.85,5.86,195000.0,5.85,5.86,5.85,5.86,195000.0
2012-08-06 13:25:00,5.86,5.86,5.85,5.85,210000.0,5.86,5.86,5.85,5.85,210000.0
2012-08-06 13:30:00,5.85,5.86,5.85,5.85,260000.0,5.85,5.86,5.85,5.85,260000.0
2012-08-06 13:35:00,5.85,5.85,5.84,5.85,300000.0,5.85,5.85,5.84,5.85,300000.0
2012-08-06 13:40:00,5.84,5.85,5.84,5.84,320000.0,5.84,5.85,5.84,5.84,320000.0
2012-08-06 13:45:00,5.85,5.86,5.84,5.85,305000.0,5.85,5.86,5.84,5.85,305000.0
2012-08-06 13:50:00,5.84,5.85,5.84,5.85,225000.0,5.84,5.85,5.84,5.85,225000.0
2012-08-06 13:55:00,5.85,5.85,5.84,5.84,340000.0,5.85,5.85,5.84,5.84,340000.0
2012-08-06 14:00:00,5.84,5.85,5.84,5.84,385000.0,5.84,5.85,5.84,5.84,385000.0
2012-08-06 14:05:00,5.85,5.85,5.84,5.85,275000.0,5.85,5.85,5.84,5.85,275000.0
2012-08-06 14:10:00,5.85,5.86,5.85,5.85,355000.0,5.85,5.86,5.85,5.85,355000.0
2012-08-06 14:15:00,5.85,5.86,5.84,5.84,245000.0,5.85,5.86,5.84,5.84,245000.0
2012-08-06 14:20:00,5.85,5.86,5.85,5.85,275000.0,5.85,5.86,5.85,5.85,275000.0
2012-08-06 14:25:00,5.85,5.85,5.85,5.85,235000.0,5.85,5.85,5.85,5.85,235000.0
2012-08-06 14:30:00,5.85,5.86,5.85,5.85,135000.0,5.85,5.86,5.85,5.85,135000.0
2012-08-06 14:35:00,5.85,5.86,5.85,5.86,345000.0,5.85,5.86,5.85,5.86,345000.0
2012-08-06 14:40:00,5.86,5.87,5.86,5.87,660000.0,5.86,5.87,5.86,5.87,660000.0
2012-08-06 14:45:00,5.87,5.88,5.86,5.87,510000.0,5.87,5.88,5.86,5.87,510000.0
2012-08-06 14:50:00,5.87,5.87,5.86,5.86,220000.0,5.87,5.87,5.86,5.86,220000.0
2012-08-06 14:55:00,5.86,5.87,5.85,5.86,805000.0,5.86,5.87,5.85,5.86,805000.0
2012-08-06 15:00:00,5.86,5.87,5.86,5.86,180000.0,5.86,5.87,5.86,5.86,180000.0
2012-08-06 15:05:00,5.86,5.87,5.86,5.86,180000.0,5.86,5.87,5.86,5.86,180000.0
2012-08-06 15:10:00,5.86,5.86,5.86,5.86,165000.0,5.86,5.86,5.86,5.86,165000.0
2012-08-06 15:15:00,5.86,5.86,5.84,5.84,630000.0,5.86,5.86,5.84,5.84,630000.0
2012-08-06 15:20:00,5.84,5.85,5.84,5.85,370000.0,5.84,5.85,5.84,5.85,370000.0
2012-08-06 15:25:00,5.85,5.85,5.84,5.85,765000.0,5.85,5.85,5.84,5.85,765000.0
2012-08-06 15:30:00,5.85,5.85,5.84,5.85,425000.0,5.85,5.85,5.84,5.85,425000.0
2012-08-06 15:35:00,5.84,5.85,5.84,5.85,695000.0,5.84,5.85,5.84,5.85,695000.0
2012-08-06 15:40:00,5.85,5.85,5.84,5.85,445000.0,5.85,5.85,5.84,5.85,445000.0
2012-08-06 15:45:00,5.85,5.85,5.84,5.84,610000.0,5.85,5.85,5.84,5.84,610000.0
2012-08-06 15:50:00,5.84,5.85,5.84,5.85,1175000.0,5.84,5.85,5.84,5.85,1175000.0
2012-08-06 15:55:00,5.84,5.84,5.84,5.84,1275000.0,5.84,5.84,5.84,5.84,1275000.0
2012-08-07 09:30:00,5.89,5.89,5.87,5.87,510000.0,5.89,5.89,5.87,5.87,510000.0
2012-08-07 09:35:00,5.87,5.91,5.87,5.91,800000.0,5.87,5.91,5.87,5.91,800000.0
2012-08-07 09:40:00,5.91,5.94,5.91,5.92,950000.0,5.91,5.94,5.91,5.92,950000.0
2012-08-07 09:45:00,5.92,5.94,5.92,5.92,955000.0,5.92,5.94,5.92,5.92,955000.0
2012-08-07 09:50:00,5.93,5.93,5.9,5.91,895000.0,5.93,5.93,5.9,5.91,895000.0
2012-08-07 09:55:00,5.92,5.95,5.92,5.95,250000.0,5.92,5.95,5.92,5.95,250000.0
2012-08-07 10:00:00,5.94,5.96,5.94,5.96,565000.0,5.94,5.96,5.94,5.96,565000.0
2012-08-07 10:05:00,5.96,5.97,5.95,5.96,410000.0,5.96,5.97,5.95,5.96,410000.0
2012-08-07 10:10:00,5.96,5.96,5.94,5.95,370000.0,5.96,5.96,5.94,5.95,370000.0
2012-08-07 10:15:00,5.95,5.96,5.95,5.95,315000.0,5.95,5.96,5.95,5.95,315000.0
2012-08-07 10:20:00,5.96,5.96,5.95,5.96,235000.0,5.96,5.96,5.95,5.96,235000.0
2012-08-07 10:25:00,5.96,5.98,5.96,5.98,875000.0,5.96,5.98,5.96,5.98,875000.0
2012-08-07 10:30:00,5.99,6.05,5.98,6.04,2370000.0,5.99,6.05,5.98,6.04,2370000.0
2012-08-07 10:35:00,6.05,6.05,6.01,6.02,1370000.0,6.05,6.05,6.01,6.02,1370000.0
2012-08-07 10:40:00,6.02,6.03,6.02,6.03,445000.0,6.02,6.03,6.02,6.03,445000.0
2012-08-07 10:45:00,6.02,6.02,6.01,6.02,140000.0,6.02,6.02,6.01,6.02,140000.0
2012-08-07 10:50:00,6.01,6.02,6.01,6.02,465000.0,6.01,6.02,6.01,6.02,465000.0
2012-08-07 10:55:00,6.02,6.02,6.01,6.02,350000.0,6.02,6.02,6.01,6.02,350000.0
2012-08-07 11:00:00,6.02,6.02,6.0,6.01,450000.0,6.02,6.02,6.0,6.01,450000.0
2012-08-07 11:05:00,6.01,6.01,6.0,6.01,285000.0,6.01,6.01,6.0,6.01,285000.0
2012-08-07 11:10:00,6.02,6.02,6.01,6.02,285000.0,6.02,6.02,6.01,6.02,285000.0
2012-08-07 11:15:00,6.02,6.03,6.02,6.02,225000.0,6.02,6.03,6.02,6.02,225000.0
2012-08-07 11:20:00,6.02,6.02,6.01,6.01,295000.0,6.02,6.02,6.01,6.01,295000.0
2012-08-07 11:25:00,6.01,6.02,6.0,6.0,360000.0,6.01,6.02,6.0,6.0,360000.0
2012-08-07 11:30:00,6.0,6.02,6.0,6.01,275000.0,6.0,6.02,6.0,6.01,275000.0
2012-08-07 11:35:00,6.01,6.02,6.01,6.02,205000.0,6.01,6.02,6.01,6.02,205000.0
2012-08-07 11:40:00,6.02,6.04,6.02,6.03,550000.0,6.02,6.04,6.02,6.03,550000.0
2012-08-07 11:45:00,6.03,6.05,6.03,6.05,535000.0,6.03,6.05,6.03,6.05,535000.0
2012-08-07 11:50:00,6.05,6.06,6.04,6.06,1380000.0,6.05,6.06,6.04,6.06,1380000.0
2012-08-07 11:55:00,6.06,6.07,6.06,6.06,520000.0,6.06,6.07,6.06,6.06,520000.0
2012-08-07 12:00:00,6.06,6.08,6.06,6.08,595000.0,6.06,6.08,6.06,6.08,595000.0
2012-08-07 12:05:00,6.08,6.08,6.06,6.06,510000.0,6.08,6.08,6.06,6.06,510000.0
2012-08-07 12:10:00,6.06,6.07,6.06,6.07,295000.0,6.06,6.07,6.06,6.07,295000.0
2012-08-07 12:15:00,6.06,6.08,6.06,6.08,375000.0,6.06,6.08,6.06,6.08,375000.0
2012-08-07 12:20:00,6.08,6.09,6.08,6.08,840000.0,6.08,6.09,6.08,6.08,840000.0
2012-08-07 12:25:00,6.09,6.09,6.08,6.08,765000.0,6.09,6.09,6.08,6.08,765000.0
2012-08-07 12:30:00,6.09,6.09,6.08,6.09,730000.0,6.09,6.09,6.08,6.09,730000.0
2012-08-07 12:35:00,6.08,6.09,6.08,6.09,170000.0,6.08,6.09,6.08,6.09,170000.0
2012-08-07 12:40:00,6.09,6.09,6.08,6.08,375000.0,6.09,6.09,6.08,6.08,375000.0
2012-08-07 12:45:00,6.08,6.09,6.08,6.08,185000.0,6.08,6.09,6.08,6.08,185000.0
2012-08-07 12:50:00,6.09,6.09,6.08,6.08,330000.0,6.09,6.09,6.08,6.08,330000.0
2012-08-07 12:55:00,6.08,6.08,6.08,6.08,180000.0,6.08,6.08,6.08,6.08,180000.0
2012-08-07 13:00:00,6.08,6.08,6.07,6.07,650000.0,6.08,6.08,6.07,6.07,650000.0
2012-08-07 13:05:00,6.07,6.07,6.06,6.06,500000.0,6.07,6.07,6.06,6.06,500000.0
2012-08-07 13:10:00,6.06,6.07,6.06,6.07,315000.0,6.06,6.07,6.06,6.07,315000.0
2012-08-07 13:15:00,6.07,6.07,6.07,6.07,210000.0,6.07,6.07,6.07,6.07,210000.0
2012-08-07 13:20:00,6.07,6.07,6.07,6.07,205000.0,6.07,6.07,6.07,6.07,205000.0
2012-08-07 13:25:00,6.07,6.09,6.07,6.09,530000.0,6.07,6.09,6.07,6.09,530000.0
2012-08-07 13:30:00,6.09,6.11,6.08,6.11,1535000.0,6.09,6.11,6.08,6.11,1535000.0
2012-08-07 13:35:00,6.1,6.13,6.1,6.12,1105000.0,6.1,6.13,6.1,6.12,1105000.0
2012-08-07 13:40:00,6.12,6.13,6.12,6.12,970000.0,6.12,6.13,6.12,6.12,970000.0
2012-08-07 13:45:00,6.12,6.13,6.12,6.13,650000.0,6.12,6.13,6.12,6.13,650000.0
2012-08-07 13:50:00,6.13,6.14,6.12,6.13,1100000.0,6.13,6.14,6.12,6.13,1100000.0
2012-08-07 13:55:00,6.13,6.15,6.13,6.14,855000.0,6.13,6.15,6.13,6.14,855000.0
2012-08-07 14:00:00,6.14,6.14,6.12,6.13,775000.0,6.14,6.14,6.12,6.13,775000.0
2012-08-07 14:05:00,6.13,6.13,6.12,6.13,440000.0,6.13,6.13,6.12,6.13,440000.0
2012-08-07 14:10:00,6.13,6.13,6.11,6.12,485000.0,6.13,6.13,6.11,6.12,485000.0
2012-08-07 14:15:00,6.12,6.13,6.11,6.12,800000.0,6.12,6.13,6.11,6.12,800000.0
2012-08-07 14:20:00,6.12,6.13,6.12,6.12,390000.0,6.12,6.13,6.12,6.12,390000.0
2012-08-07 14:25:00,6.12,6.12,6.11,6.11,515000.0,6.12,6.12,6.11,6.11,515000.0
2012-08-07 14:30:00,6.1,6.1,6.09,6.1,470000.0,6.1,6.1,6.09,6.1,470000.0
2012-08-07 14:35:00,6.1,6.1,6.1,6.1,185000.0,6.1,6.1,6.1,6.1,185000.0
2012-08-07 14:40:00,6.11,6.11,6.1,6.11,295000.0,6.11,6.11,6.1,6.11,295000.0
2012-08-07 14:45:00,6.11,6.11,6.1,6.1,210000.0,6.11,6.11,6.1,6.1,210000.0
2012-08-07 14:50:00,6.1,6.1,6.09,6.1,285000.0,6.1,6.1,6.09,6.1,285000.0
2012-08-07 14:55:00,6.1,6.1,6.08,6.09,360000.0,6.1,6.1,6.08,6.09,360000.0
2012-08-07 15:00:00,6.09,6.09,6.08,6.09,450000.0,6.09,6.09,6.08,6.09,450000.0
2012-08-07 15:05:00,6.09,6.09,6.08,6.09,705000.0,6.09,6.09,6.08,6.09,705000.0
2012-08-07 15:10:00,6.09,6.09,6.08,6.09,945000.0,6.09,6.09,6.08,6.09,945000.0
2012-08-07 15:15:00,6.09,6.09,6.08,6.09,270000.0,6.09,6.09,6.08,6.09,270000.0
2012-08-07 15:20:00,6.08,6.09,6.08,6.08,755000.0,6.08,6.09,6.08,6.08,755000.0
2012-08-07 15:25:00,6.09,6.09,6.08,6.09,725000.0,6.09,6.09,6.08,6.09,725000.0
2012-08-07 15:30:00,6.09,6.09,6.08,6.09,1265000.0,6.09,6.09,6.08,6.09,1265000.0
2012-08-07 15:35:00,6.09,6.09,6.08,6.09,525000.0,6.09,6.09,6.08,6.09,525000.0
2012-08-07 15:40:00,6.09,6.1,6.09,6.09,1130000.0,6.09,6.1,6.09,6.09,1130000.0
2012-08-07 15:45:00,6.09,6.1,6.09,6.09,880000.0,6.09,6.1,6.09,6.09,880000.0
2012-08-07 15:50:00,6.09,6.1,6.09,6.09,1040000.0,6.09,6.1,6.09,6.09,1040000.0
2012-08-07 15:55:00,6.09,6.09,6.09,6.09,1395000.0,6.09,6.09,6.09,6.09,1395000.0
2012-08-08 09:30:00,6.03,6.06,5.99,5.99,1705000.0,6.03,6.06,5.99,5.99,1705000.0
2012-08-08 09:35:00,5.99,6.07,5.99,6.05,880000.0,5.99,6.07,5.99,6.05,880000.0
2012-08-08 09:40:00,6.06,6.07,6.01,6.03,685000.0,6.06,6.07,6.01,6.03,685000.0
2012-08-08 09:45:00,6.03,6.05,6.02,6.03,1625000.0,6.03,6.05,6.02,6.03,1625000.0
2012-08-08 09:50:00,6.03,6.04,6.03,6.03,285000.0,6.03,6.04,6.03,6.03,285000.0
2012-08-08 09:55:00,6.03,6.03,6.02,6.03,190000.0,6.03,6.03,6.02,6.03,190000.0
2012-08-08 10:00:00,6.03,6.03,6.0,6.01,310000.0,6.03,6.03,6.0,6.01,310000.0
2012-08-08 10:05:00,6.01,6.02,6.01,6.02,270000.0,6.01,6.02,6.01,6.02,270000.0
2012-08-08 10:10:00,6.02,6.04,6.01,6.04,460000.0,6.02,6.04,6.01,6.04,460000.0
2012-08-08 10:15:00,6.04,6.07,6.04,6.06,390000.0,6.04,6.07,6.04,6.06,390000.0
2012-08-08 10:20:00,6.06,6.07,6.06,6.06,320000.0,6.06,6.07,6.06,6.06,320000.0
2012-08-08 10:25:00,6.06,6.06,6.05,6.05,190000.0,6.06,6.06,6.05,6.05,190000.0
2012-08-08 10:30:00,6.04,6.05,6.03,6.03,400000.0,6.04,6.05,6.03,6.03,400000.0
2012-08-08 10:35:00,6.02,6.03,6.02,6.02,160000.0,6.02,6.03,6.02,6.02,160000.0
2012-08-08 10:40:00,6.01,6.02,6.01,6.01,325000.0,6.01,6.02,6.01,6.01,325000.0
2012-08-08 10:45:00,6.01,6.02,6.01,6.01,225000.0,6.01,6.02,6.01,6.01,225000.0
2012-08-08 10:50:00,6.02,6.02,6.02,6.02,240000.0,6.02,6.02,6.02,6.02,240000.0
2012-08-08 10:55:00,6.02,6.02,6.01,6.01,190000.0,6.02,6.02,6.01,6.01,190000.0
2012-08-08 11:00:00,6.01,6.01,6.0,6.01,225000.0,6.01,6.01,6.0,6.01,225000.0
2012-08-08 11:05:00,6.0,6.01,5.99,5.99,330000.0,6.0,6.01,5.99,5.99,330000.0
2012-08-08 11:10:00,5.99,5.99,5.97,5.98,810000.0,5.99,5.99,5.97,5.98,810000.0
2012-08-08 11:15:00,5.98,6.01,5.98,6.01,535000.0,5.98,6.01,5.98,6.01,535000.0
2012-08-08 11:20:00,6.0,6.01,6.0,6.0,285000.0,6.0,6.01,6.0,6.0,285000.0
2012-08-08 11:25:00,6.0,6.02,6.0,6.01,420000.0,6.0,6.02,6.0,6.01,420000.0
2012-08-08 11:30:00,6.01,6.01,6.0,6.01,400000.0,6.01,6.01,6.0,6.01,400000.0
2012-08-08 11:35:00,6.01,6.02,6.0,6.0,505000.0,6.01,6.02,6.0,6.0,505000.0
2012-08-08 11:40:00,6.0,6.01,6.0,6.0,180000.0,6.0,6.01,6.0,6.0,180000.0
2012-08-08 11:45:00,6.0,6.0,5.99,5.99,180000.0,6.0,6.0,5.99,5.99,180000.0
2012-08-08 11:50:00,6.0,6.0,5.99,6.0,245000.0,6.0,6.0,5.99,6.0,245000.0
2012-08-08 11:55:00,6.0,6.0,5.98,5.99,270000.0,6.0,6.0,5.98,5.99,270000.0
2012-08-08 12:00:00,5.99,6.0,5.99,5.99,260000.0,5.99,6.0,5.99,5.99,260000.0
2012-08-08 12:05:00,5.99,5.99,5.99,5.99,15000.0,5.99,5.99,5.99,5.99,15000.0
2012-08-08 12:10:00,5.99,5.99,5.99,5.99,80000.0,5.99,5.99,5.99,5.99,80000.0
2012-08-08 12:15:00,5.99,5.99,5.98,5.99,115000.0,5.99,5.99,5.98,5.99,115000.0
2012-08-08 12:20:00,5.99,5.99,5.99,5.99,155000.0,5.99,5.99,5.99,5.99,155000.0
2012-08-08 12:25:00,5.99,5.99,5.99,5.99,50000.0,5.99,5.99,5.99,5.99,50000.0
2012-08-08 12:30:00,5.99,5.99,5.99,5.99,115000.0,5.99,5.99,5.99,5.99,115000.0
2012-08-08 12:35:00,5.99,5.99,5.99,5.99,40000.0,5.99,5.99,5.99,5.99,40000.0
2012-08-08 12:40:00,5.99,5.99,5.98,5.98,120000.0,5.99,5.99,5.98,5.98,120000.0
2012-08-08 12:45:00,5.98,5.98,5.98,5.98,165000.0,5.98,5.98,5.98,5.98,165000.0
2012-08-08 12:50:00,5.98,5.99,5.97,5.98,245000.0,5.98,5.99,5.97,5.98,245000.0
2012-08-08 12:55:00,5.98,6.0,5.98,6.0,280000.0,5.98,6.0,5.98,6.0,280000.0
2012-08-08 13:00:00,6.0,6.0,5.99,6.0,145000.0,6.0,6.0,5.99,6.0,145000.0
2012-08-08 13:05:00,6.0,6.0,5.98,5.98,45000.0,6.0,6.0,5.98,5.98,45000.0
2012-08-08 13:10:00,5.99,6.0,5.98,5.98,415000.0,5.99,6.0,5.98,5.98,415000.0
2012-08-08 13:15:00,5.98,5.99,5.98,5.98,85000.0,5.98,5.99,5.98,5.98,85000.0
2012-08-08 13:20:00,5.98,5.99,5.98,5.98,50000.0,5.98,5.99,5.98,5.98,50000.0
2012-08-08 13:25:00,5.99,5.99,5.98,5.98,145000.0,5.99,5.99,5.98,5.98,145000.0
2012-08-08 13:30:00,5.99,5.99,5.98,5.98,155000.0,5.99,5.99,5.98,5.98,155000.0
2012-08-08 13:35:00,5.98,5.99,5.98,5.98,215000.0,5.98,5.99,5.98,5.98,215000.0
2012-08-08 13:40:00,5.97,5.98,5.97,5.97,110000.0,5.97,5.98,5.97,5.97,110000.0
2012-08-08 13:45:00,5.98,5.99,5.97,5.98,335000.0,5.98,5.99,5.97,5.98,335000.0
2012-08-08 13:50:00,5.98,5.99,5.98,5.99,540000.0,5.98,5.99,5.98,5.99,540000.0
2012-08-08 13:55:00,5.99,5.99,5.98,5.99,60000.0,5.99,5.99,5.98,5.99,60000.0
2012-08-08 14:00:00,5.99,5.99,5.98,5.99,165000.0,5.99,5.99,5.98,5.99,165000.0
2012-08-08 14:05:00,5.99,5.99,5.98,5.99,115000.0,5.99,5.99,5.98,5.99,115000.0
2012-08-08 14:10:00,5.99,5.99,5.98,5.99,90000.0,5.99,5.99,5.98,5.99,90000.0
2012-08-08 14:15:00,5.99,5.99,5.98,5.99,110000.0,5.99,5.99,5.98,5.99,110000.0
2012-08-08 14:20:00,5.99,5.99,5.98,5.99,180000.0,5.99,5.99,5.98,5.99,180000.0
2012-08-08 14:25:00,5.99,5.99,5.98,5.98,510000.0,5.99,5.99,5.98,5.98,510000.0
2012-08-08 14:30:00,5.98,5.98,5.98,5.98,225000.0,5.98,5.98,5.98,5.98,225000.0
2012-08-08 14:35:00,5.98,5.98,5.98,5.98,40000.0,5.98,5.98,5.98,5.98,40000.0
2012-08-08 14:40:00,5.98,5.98,5.96,5.97,490000.0,5.98,5.98,5.96,5.97,490000.0
2012-08-08 14:45:00,5.97,5.98,5.96,5.96,1195000.0,5.97,5.98,5.96,5.96,1195000.0
2012-08-08 14:50:00,5.96,5.97,5.96,5.96,350000.0,5.96,5.97,5.96,5.96,350000.0
2012-08-08 14:55:00,5.96,5.97,5.96,5.96,250000.0,5.96,5.97,5.96,5.96,250000.0
2012-08-08 15:00:00,5.96,5.97,5.96,5.97,505000.0,5.96,5.97,5.96,5.97,505000.0
2012-08-08 15:05:00,5.97,5.97,5.97,5.97,205000.0,5.97,5.97,5.97,5.97,205000.0
2012-08-08 15:10:00,5.97,5.98,5.97,5.97,670000.0,5.97,5.98,5.97,5.97,670000.0
2012-08-08 15:15:00,5.97,5.98,5.97,5.97,225000.0,5.97,5.98,5.97,5.97,225000.0
2012-08-08 15:20:00,5.97,5.97,5.97,5.97,200000.0,5.97,5.97,5.97,5.97,200000.0
2012-08-08 15:25:00,5.97,5.97,5.97,5.97,335000.0,5.97,5.97,5.97,5.97,335000.0
2012-08-08 15:30:00,5.97,5.97,5.97,5.97,305000.0,5.97,5.97,5.97,5.97,305000.0
2012-08-08 15:35:00,5.97,5.97,5.96,5.96,870000.0,5.97,5.97,5.96,5.96,870000.0
2012-08-08 15:40:00,5.96,5.96,5.96,5.96,495000.0,5.96,5.96,5.96,5.96,495000.0
2012-08-08 15:45:00,5.96,5.97,5.96,5.96,475000.0,5.96,5.97,5.96,5.96,475000.0
2012-08-08 15:50:00,5.96,5.97,5.96,5.96,600000.0,5.96,5.97,5.96,5.96,600000.0
2012-08-08 15:55:00,5.96,5.96,5.95,5.96,1625000.0,5.96,5.96,5.95,5.96,1625000.0
2012-08-09 09:30:00,5.98,6.04,5.95,5.99,925000.0,5.98,6.04,5.95,5.99,925000.0
2012-08-09 09:35:00,5.99,6.01,5.99,6.0,285000.0,5.99,6.01,5.99,6.0,285000.0
2012-08-09 09:40:00,6.0,6.01,5.99,5.99,210000.0,6.0,6.01,5.99,5.99,210000.0
2012-08-09 09:45:00,5.99,5.99,5.96,5.97,845000.0,5.99,5.99,5.96,5.97,845000.0
2012-08-09 09:50:00,5.97,5.98,5.96,5.97,480000.0,5.97,5.98,5.96,5.97,480000.0
2012-08-09 09:55:00,5.97,5.98,5.96,5.97,130000.0,5.97,5.98,5.96,5.97,130000.0
2012-08-09 10:00:00,5.97,5.97,5.97,5.97,125000.0,5.97,5.97,5.97,5.97,125000.0
2012-08-09 10:05:00,5.98,5.99,5.97,5.98,105000.0,5.98,5.99,5.97,5.98,105000.0
2012-08-09 10:10:00,5.98,6.0,5.97,5.97,595000.0,5.98,6.0,5.97,5.97,595000.0
2012-08-09 10:15:00,5.97,5.97,5.97,5.97,130000.0,5.97,5.97,5.97,5.97,130000.0
2012-08-09 10:20:00,5.97,5.97,5.97,5.97,185000.0,5.97,5.97,5.97,5.97,185000.0
2012-08-09 10:25:00,5.97,5.97,5.97,5.97,260000.0,5.97,5.97,5.97,5.97,260000.0
2012-08-09 10:30:00,5.97,5.97,5.96,5.96,140000.0,5.97,5.97,5.96,5.96,140000.0
2012-08-09 10:35:00,5.96,5.96,5.96,5.96,105000.0,5.96,5.96,5.96,5.96,105000.0
2012-08-09 10:40:00,5.96,5.97,5.95,5.96,110000.0,5.96,5.97,5.95,5.96,110000.0
2012-08-09 10:45:00,5.96,5.96,5.94,5.95,180000.0,5.96,5.96,5.94,5.95,180000.0
2012-08-09 10:50:00,5.95,5.95,5.94,5.95,90000.0,5.95,5.95,5.94,5.95,90000.0
2012-08-09 10:55:00,5.95,5.96,5.95,5.95,90000.0,5.95,5.96,5.95,5.95,90000.0
2012-08-09 11:00:00,5.95,5.95,5.94,5.95,365000.0,5.95,5.95,5.94,5.95,365000.0
2012-08-09 11:05:00,5.95,5.96,5.94,5.95,305000.0,5.95,5.96,5.94,5.95,305000.0
2012-08-09 11:10:00,5.95,5.95,5.95,5.95,65000.0,5.95,5.95,5.95,5.95,65000.0
2012-08-09 11:15:00,5.95,5.96,5.95,5.96,265000.0,5.95,5.96,5.95,5.96,265000.0
2012-08-09 11:20:00,5.96,5.97,5.96,5.96,220000.0,5.96,5.97,5.96,5.96,220000.0
2012-08-09 11:25:00,5.96,5.97,5.96,5.97,120000.0,5.96,5.97,5.96,5.97,120000.0
2012-08-09 11:30:00,5.97,5.97,5.96,5.97,60000.0,5.97,5.97,5.96,5.97,60000.0
2012-08-09 11:35:00,5.97,5.97,5.96,5.96,195000.0,5.97,5.97,5.96,5.96,195000.0
2012-08-09 11:40:00,5.97,5.97,5.95,5.96,240000.0,5.97,5.97,5.95,5.96,240000.0
2012-08-09 11:45:00,5.96,5.96,5.96,5.96,265000.0,5.96,5.96,5.96,5.96,265000.0
2012-08-09 11:50:00,5.96,5.96,5.94,5.95,295000.0,5.96,5.96,5.94,5.95,295000.0
2012-08-09 11:55:00,5.94,5.95,5.94,5.94,355000.0,5.94,5.95,5.94,5.94,355000.0
2012-08-09 12:00:00,5.94,5.94,5.94,5.94,180000.0,5.94,5.94,5.94,5.94,180000.0
2012-08-09 12:05:00,5.94,5.94,5.93,5.93,175000.0,5.94,5.94,5.93,5.93,175000.0
2012-08-09 12:10:00,5.93,5.94,5.93,5.94,175000.0,5.93,5.94,5.93,5.94,175000.0
2012-08-09 12:15:00,5.93,5.94,5.93,5.94,340000.0,5.93,5.94,5.93,5.94,340000.0
2012-08-09 12:20:00,5.94,5.94,5.93,5.94,75000.0,5.94,5.94,5.93,5.94,75000.0
2012-08-09 12:25:00,5.94,5.94,5.94,5.94,340000.0,5.94,5.94,5.94,5.94,340000.0
2012-08-09 12:30:00,5.94,5.94,5.94,5.94,70000.0,5.94,5.94,5.94,5.94,70000.0
2012-08-09 12:35:00,5.94,5.94,5.94,5.94,105000.0,5.94,5.94,5.94,5.94,105000.0
2012-08-09 12:40:00,5.94,5.94,5.94,5.94,75000.0,5.94,5.94,5.94,5.94,75000.0
2012-08-09 12:45:00,5.94,5.94,5.94,5.94,155000.0,5.94,5.94,5.94,5.94,155000.0
2012-08-09 12:50:00,5.94,5.95,5.94,5.94,215000.0,5.94,5.95,5.94,5.94,215000.0
2012-08-09 12:55:00,5.95,5.95,5.94,5.94,180000.0,5.95,5.95,5.94,5.94,180000.0
2012-08-09 13:00:00,5.94,5.95,5.94,5.94,150000.0,5.94,5.95,5.94,5.94,150000.0
2012-08-09 13:05:00,5.94,5.94,5.94,5.94,50000.0,5.94,5.94,5.94,5.94,50000.0
2012-08-09 13:10:00,5.94,5.94,5.94,5.94,50000.0,5.94,5.94,5.94,5.94,50000.0
2012-08-09 13:15:00,5.94,5.94,5.93,5.94,135000.0,5.94,5.94,5.93,5.94,135000.0
2012-08-09 13:20:00,5.94,5.94,5.94,5.94,110000.0,5.94,5.94,5.94,5.94,110000.0
2012-08-09 13:25:00,5.94,5.94,5.94,5.94,165000.0,5.94,5.94,5.94,5.94,165000.0
2012-08-09 13:30:00,5.94,5.94,5.94,5.94,105000.0,5.94,5.94,5.94,5.94,105000.0
2012-08-09 13:35:00,5.94,5.94,5.94,5.94,185000.0,5.94,5.94,5.94,5.94,185000.0
2012-08-09 13:40:00,5.94,5.94,5.93,5.93,165000.0,5.94,5.94,5.93,5.93,165000.0
2012-08-09 13:45:00,5.93,5.94,5.93,5.94,160000.0,5.93,5.94,5.93,5.94,160000.0
2012-08-09 13:50:00,5.94,5.94,5.93,5.93,335000.0,5.94,5.94,5.93,5.93,335000.0
2012-08-09 13:55:00,5.93,5.94,5.93,5.94,140000.0,5.93,5.94,5.93,5.94,140000.0
2012-08-09 14:00:00,5.94,5.94,5.93,5.94,275000.0,5.94,5.94,5.93,5.94,275000.0
2012-08-09 14:05:00,5.94,5.94,5.94,5.94,490000.0,5.94,5.94,5.94,5.94,490000.0
2012-08-09 14:10:00,5.94,5.95,5.94,5.94,330000.0,5.94,5.95,5.94,5.94,330000.0
2012-08-09 14:15:00,5.94,5.94,5.94,5.94,40000.0,5.94,5.94,5.94,5.94,40000.0
2012-08-09 14:20:00,5.94,5.94,5.94,5.94,145000.0,5.94,5.94,5.94,5.94,145000.0
2012-08-09 14:25:00,5.94,5.94,5.94,5.94,250000.0,5.94,5.94,5.94,5.94,250000.0
2012-08-09 14:30:00,5.94,5.95,5.94,5.95,260000.0,5.94,5.95,5.94,5.95,260000.0
2012-08-09 14:35:00,5.95,5.95,5.95,5.95,175000.0,5.95,5.95,5.95,5.95,175000.0
2012-08-09 14:40:00,5.95,5.95,5.95,5.95,75000.0,5.95,5.95,5.95,5.95,75000.0
2012-08-09 14:45:00,5.95,5.95,5.95,5.95,125000.0,5.95,5.95,5.95,5.95,125000.0
2012-08-09 14:50:00,5.95,5.95,5.95,5.95,125000.0,5.95,5.95,5.95,5.95,125000.0
2012-08-09 14:55:00,5.95,5.95,5.95,5.95,115000.0,5.95,5.95,5.95,5.95,115000.0
2012-08-09 15:00:00,5.95,5.95,5.94,5.94,205000.0,5.95,5.95,5.94,5.94,205000.0
2012-08-09 15:05:00,5.94,5.95,5.94,5.95,230000.0,5.94,5.95,5.94,5.95,230000.0
2012-08-09 15:10:00,5.95,5.95,5.94,5.95,460000.0,5.95,5.95,5.94,5.95,460000.0
2012-08-09 15:15:00,5.95,5.96,5.95,5.96,270000.0,5.95,5.96,5.95,5.96,270000.0
2012-08-09 15:20:00,5.96,5.96,5.94,5.94,310000.0,5.96,5.96,5.94,5.94,310000.0
2012-08-09 15:25:00,5.95,5.95,5.95,5.95,215000.0,5.95,5.95,5.95,5.95,215000.0
2012-08-09 15:30:00,5.95,5.95,5.94,5.94,150000.0,5.95,5.95,5.94,5.94,150000.0
2012-08-09 15:35:00,5.95,5.95,5.94,5.95,350000.0,5.95,5.95,5.94,5.95,350000.0
2012-08-09 15:40:00,5.95,5.95,5.95,5.95,245000.0,5.95,5.95,5.95,5.95,245000.0
2012-08-09 15:45:00,5.96,5.96,5.94,5.94,675000.0,5.96,5.96,5.94,5.94,675000.0
2012-08-09 15:50:00,5.94,5.95,5.94,5.94,745000.0,5.94,5.95,5.94,5.94,745000.0
2012-08-09 15:55:00,5.94,5.95,5.94,5.94,705000.0,5.94,5.95,5.94,5.94,705000.0
2012-08-10 09:30:00,5.93,5.97,5.92,5.96,615000.0,5.93,5.97,5.92,5.96,615000.0
2012-08-10 09:35:00,5.96,5.97,5.94,5.97,315000.0,5.96,5.97,5.94,5.97,315000.0
2012-08-10 09:40:00,5.97,6.0,5.97,5.98,475000.0,5.97,6.0,5.97,5.98,475000.0
2012-08-10 09:45:00,5.97,5.98,5.96,5.96,250000.0,5.97,5.98,5.96,5.96,250000.0
2012-08-10 09:50:00,5.95,5.95,5.92,5.92,270000.0,5.95,5.95,5.92,5.92,270000.0
2012-08-10 09:55:00,5.93,5.94,5.93,5.94,215000.0,5.93,5.94,5.93,5.94,215000.0
2012-08-10 10:00:00,5.94,5.95,5.93,5.93,995000.0,5.94,5.95,5.93,5.93,995000.0
2012-08-10 10:05:00,5.93,5.93,5.91,5.91,310000.0,5.93,5.93,5.91,5.91,310000.0
2012-08-10 10:10:00,5.91,5.93,5.91,5.92,255000.0,5.91,5.93,5.91,5.92,255000.0
2012-08-10 10:15:00,5.92,5.93,5.91,5.91,120000.0,5.92,5.93,5.91,5.91,120000.0
2012-08-10 10:20:00,5.91,5.92,5.91,5.92,55000.0,5.91,5.92,5.91,5.92,55000.0
2012-08-10 10:25:00,5.91,5.91,5.91,5.91,165000.0,5.91,5.91,5.91,5.91,165000.0
2012-08-10 10:30:00,5.91,5.92,5.91,5.91,165000.0,5.91,5.92,5.91,5.91,165000.0
2012-08-10 10:35:00,5.91,5.91,5.89,5.9,590000.0,5.91,5.91,5.89,5.9,590000.0
2012-08-10 10:40:00,5.9,5.9,5.89,5.89,175000.0,5.9,5.9,5.89,5.89,175000.0
2012-08-10 10:45:00,5.89,5.9,5.89,5.9,320000.0,5.89,5.9,5.89,5.9,320000.0
2012-08-10 10:50:00,5.9,5.91,5.9,5.9,165000.0,5.9,5.91,5.9,5.9,165000.0
2012-08-10 10:55:00,5.9,5.9,5.9,5.9,135000.0,5.9,5.9,5.9,5.9,135000.0
2012-08-10 11:00:00,5.9,5.9,5.89,5.89,185000.0,5.9,5.9,5.89,5.89,185000.0
2012-08-10 11:05:00,5.89,5.9,5.89,5.89,225000.0,5.89,5.9,5.89,5.89,225000.0
2012-08-10 11:10:00,5.9,5.9,5.88,5.89,370000.0,5.9,5.9,5.88,5.89,370000.0
2012-08-10 11:15:00,5.88,5.88,5.86,5.87,1265000.0,5.88,5.88,5.86,5.87,1265000.0
2012-08-10 11:20:00,5.87,5.88,5.87,5.87,195000.0,5.87,5.88,5.87,5.87,195000.0
2012-08-10 11:25:00,5.87,5.88,5.87,5.87,530000.0,5.87,5.88,5.87,5.87,530000.0
2012-08-10 11:30:00,5.88,5.88,5.86,5.87,345000.0,5.88,5.88,5.86,5.87,345000.0
2012-08-10 11:35:00,5.87,5.87,5.86,5.87,420000.0,5.87,5.87,5.86,5.87,420000.0
2012-08-10 11:40:00,5.87,5.88,5.87,5.88,360000.0,5.87,5.88,5.87,5.88,360000.0
2012-08-10 11:45:00,5.87,5.88,5.87,5.88,145000.0,5.87,5.88,5.87,5.88,145000.0
2012-08-10 11:50:00,5.87,5.88,5.87,5.87,405000.0,5.87,5.88,5.87,5.87,405000.0
2012-08-10 11:55:00,5.87,5.88,5.87,5.87,90000.0,5.87,5.88,5.87,5.87,90000.0
2012-08-10 12:00:00,5.87,5.87,5.86,5.86,180000.0,5.87,5.87,5.86,5.86,180000.0
2012-08-10 12:05:00,5.87,5.87,5.85,5.86,235000.0,5.87,5.87,5.85,5.86,235000.0
2012-08-10 12:10:00,5.86,5.87,5.86,5.86,355000.0,5.86,5.87,5.86,5.86,355000.0
2012-08-10 12:15:00,5.86,5.87,5.86,5.86,225000.0,5.86,5.87,5.86,5.86,225000.0
2012-08-10 12:20:00,5.86,5.86,5.85,5.86,190000.0,5.86,5.86,5.85,5.86,190000.0
2012-08-10 12:25:00,5.86,5.86,5.86,5.86,115000.0,5.86,5.86,5.86,5.86,115000.0
2012-08-10 12:30:00,5.86,5.86,5.85,5.85,405000.0,5.86,5.86,5.85,5.85,405000.0
2012-08-10 12:35:00,5.86,5.86,5.84,5.84,270000.0,5.86,5.86,5.84,5.84,270000.0
2012-08-10 12:40:00,5.85,5.85,5.84,5.85,405000.0,5.85,5.85,5.84,5.85,405000.0
2012-08-10 12:45:00,5.85,5.85,5.84,5.85,210000.0,5.85,5.85,5.84,5.85,210000.0
2012-08-10 12:50:00,5.84,5.85,5.84,5.84,190000.0,5.84,5.85,5.84,5.84,190000.0
2012-08-10 12:55:00,5.84,5.84,5.84,5.84,100000.0,5.84,5.84,5.84,5.84,100000.0
2012-08-10 13:00:00,5.85,5.85,5.84,5.84,410000.0,5.85,5.85,5.84,5.84,410000.0
2012-08-10 13:05:00,5.84,5.84,5.82,5.83,675000.0,5.84,5.84,5.82,5.83,675000.0
2012-08-10 13:10:00,5.83,5.83,5.82,5.83,330000.0,5.83,5.83,5.82,5.83,330000.0
2012-08-10 13:15:00,5.83,5.83,5.81,5.82,820000.0,5.83,5.83,5.81,5.82,820000.0
2012-08-10 13:20:00,5.81,5.82,5.81,5.82,420000.0,5.81,5.82,5.81,5.82,420000.0
2012-08-10 13:25:00,5.82,5.83,5.82,5.83,350000.0,5.82,5.83,5.82,5.83,350000.0
2012-08-10 13:30:00,5.83,5.83,5.82,5.82,565000.0,5.83,5.83,5.82,5.82,565000.0
2012-08-10 13:35:00,5.82,5.82,5.82,5.82,365000.0,5.82,5.82,5.82,5.82,365000.0
2012-08-10 13:40:00,5.82,5.83,5.82,5.83,480000.0,5.82,5.83,5.82,5.83,480000.0
2012-08-10 13:45:00,5.83,5.83,5.83,5.83,255000.0,5.83,5.83,5.83,5.83,255000.0
2012-08-10 13:50:00,5.83,5.85,5.83,5.85,535000.0,5.83,5.85,5.83,5.85,535000.0
2012-08-10 13:55:00,5.85,5.85,5.84,5.85,150000.0,5.85,5.85,5.84,5.85,150000.0
2012-08-10 14:00:00,5.85,5.85,5.85,5.85,145000.0,5.85,5.85,5.85,5.85,145000.0
2012-08-10 14:05:00,5.85,5.86,5.85,5.85,90000.0,5.85,5.86,5.85,5.85,90000.0
2012-08-10 14:10:00,5.85,5.85,5.85,5.85,285000.0,5.85,5.85,5.85,5.85,285000.0
2012-08-10 14:15:00,5.85,5.85,5.85,5.85,160000.0,5.85,5.85,5.85,5.85,160000.0
2012-08-10 14:20:00,5.85,5.86,5.85,5.86,205000.0,5.85,5.86,5.85,5.86,205000.0
2012-08-10 14:25:00,5.86,5.86,5.85,5.86,135000.0,5.86,5.86,5.85,5.86,135000.0
2012-08-10 14:30:00,5.86,5.87,5.86,5.87,165000.0,5.86,5.87,5.86,5.87,165000.0
2012-08-10 14:35:00,5.87,5.87,5.86,5.87,200000.0,5.87,5.87,5.86,5.87,200000.0
2012-08-10 14:40:00,5.87,5.88,5.87,5.88,430000.0,5.87,5.88,5.87,5.88,430000.0
2012-08-10 14:45:00,5.87,5.88,5.87,5.88,240000.0,5.87,5.88,5.87,5.88,240000.0
2012-08-10 14:50:00,5.88,5.89,5.88,5.89,325000.0,5.88,5.89,5.88,5.89,325000.0
2012-08-10 14:55:00,5.89,5.9,5.89,5.89,255000.0,5.89,5.9,5.89,5.89,255000.0
2012-08-10 15:00:00,5.89,5.9,5.89,5.89,410000.0,5.89,5.9,5.89,5.89,410000.0
2012-08-10 15:05:00,5.89,5.89,5.88,5.89,200000.0,5.89,5.89,5.88,5.89,200000.0
2012-08-10 15:10:00,5.88,5.89,5.88,5.89,230000.0,5.88,5.89,5.88,5.89,230000.0
2012-08-10 15:15:00,5.89,5.9,5.89,5.9,400000.0,5.89,5.9,5.89,5.9,400000.0
2012-08-10 15:20:00,5.9,5.9,5.89,5.9,355000.0,5.9,5.9,5.89,5.9,355000.0
2012-08-10 15:25:00,5.89,5.91,5.89,5.91,560000.0,5.89,5.91,5.89,5.91,560000.0
2012-08-10 15:30:00,5.91,5.91,5.9,5.9,455000.0,5.91,5.91,5.9,5.9,455000.0
2012-08-10 15:35:00,5.9,5.9,5.89,5.89,395000.0,5.9,5.9,5.89,5.89,395000.0
2012-08-10 15:40:00,5.9,5.91,5.89,5.91,460000.0,5.9,5.91,5.89,5.91,460000.0
2012-08-10 15:45:00,5.91,5.91,5.9,5.91,850000.0,5.91,5.91,5.9,5.91,850000.0
2012-08-10 15:50:00,5.91,5.91,5.9,5.91,715000.0,5.91,5.91,5.9,5.91,715000.0
2012-08-10 15:55:00,5.91,5.91,5.9,5.91,1375000.0,5.91,5.91,5.9,5.91,1375000.0
2012-08-13 09:30:00,5.95,5.96,5.89,5.94,565000.0,5.95,5.96,5.89,5.94,565000.0
2012-08-13 09:35:00,5.94,5.94,5.9,5.91,435000.0,5.94,5.94,5.9,5.91,435000.0
2012-08-13 09:40:00,5.91,5.91,5.9,5.91,360000.0,5.91,5.91,5.9,5.91,360000.0
2012-08-13 09:45:00,5.9,5.93,5.9,5.9,680000.0,5.9,5.93,5.9,5.9,680000.0
2012-08-13 09:50:00,5.9,5.91,5.89,5.89,505000.0,5.9,5.91,5.89,5.89,505000.0
2012-08-13 09:55:00,5.89,5.89,5.86,5.87,855000.0,5.89,5.89,5.86,5.87,855000.0
2012-08-13 10:00:00,5.87,5.9,5.87,5.89,560000.0,5.87,5.9,5.87,5.89,560000.0
2012-08-13 10:05:00,5.89,5.9,5.88,5.88,300000.0,5.89,5.9,5.88,5.88,300000.0
2012-08-13 10:10:00,5.88,5.88,5.87,5.88,125000.0,5.88,5.88,5.87,5.88,125000.0
2012-08-13 10:15:00,5.88,5.88,5.86,5.87,315000.0,5.88,5.88,5.86,5.87,315000.0
2012-08-13 10:20:00,5.86,5.87,5.86,5.86,340000.0,5.86,5.87,5.86,5.86,340000.0
2012-08-13 10:25:00,5.86,5.86,5.85,5.86,230000.0,5.86,5.86,5.85,5.86,230000.0
2012-08-13 10:30:00,5.86,5.86,5.85,5.85,125000.0,5.86,5.86,5.85,5.85,125000.0
2012-08-13 10:35:00,5.85,5.86,5.85,5.85,220000.0,5.85,5.86,5.85,5.85,220000.0
2012-08-13 10:40:00,5.85,5.86,5.85,5.86,255000.0,5.85,5.86,5.85,5.86,255000.0
2012-08-13 10:45:00,5.85,5.85,5.84,5.84,185000.0,5.85,5.85,5.84,5.84,185000.0
2012-08-13 10:50:00,5.84,5.85,5.84,5.85,270000.0,5.84,5.85,5.84,5.85,270000.0
2012-08-13 10:55:00,5.85,5.85,5.84,5.85,175000.0,5.85,5.85,5.84,5.85,175000.0
2012-08-13 11:00:00,5.85,5.85,5.84,5.84,60000.0,5.85,5.85,5.84,5.84,60000.0
2012-08-13 11:05:00,5.84,5.85,5.84,5.84,95000.0,5.84,5.85,5.84,5.84,95000.0
2012-08-13 11:10:00,5.84,5.84,5.84,5.84,70000.0,5.84,5.84,5.84,5.84,70000.0
2012-08-13 11:15:00,5.85,5.86,5.84,5.85,320000.0,5.85,5.86,5.84,5.85,320000.0
2012-08-13 11:20:00,5.85,5.86,5.85,5.86,230000.0,5.85,5.86,5.85,5.86,230000.0
2012-08-13 11:25:00,5.86,5.86,5.86,5.86,125000.0,5.86,5.86,5.86,5.86,125000.0
2012-08-13 11:30:00,5.86,5.86,5.85,5.85,35000.0,5.86,5.86,5.85,5.85,35000.0
2012-08-13 11:35:00,5.86,5.87,5.86,5.86,115000.0,5.86,5.87,5.86,5.86,115000.0
2012-08-13 11:40:00,5.86,5.87,5.86,5.86,25000.0,5.86,5.87,5.86,5.86,25000.0
2012-08-13 11:45:00,5.86,5.87,5.86,5.87,250000.0,5.86,5.87,5.86,5.87,250000.0
2012-08-13 11:50:00,5.87,5.88,5.87,5.87,220000.0,5.87,5.88,5.87,5.87,220000.0
2012-08-13 11:55:00,5.87,5.88,5.87,5.88,275000.0,5.87,5.88,5.87,5.88,275000.0
2012-08-13 12:00:00,5.87,5.88,5.87,5.87,320000.0,5.87,5.88,5.87,5.87,320000.0
2012-08-13 12:05:00,5.86,5.87,5.86,5.86,190000.0,5.86,5.87,5.86,5.86,190000.0
2012-08-13 12:10:00,5.86,5.87,5.86,5.86,145000.0,5.86,5.87,5.86,5.86,145000.0
2012-08-13 12:15:00,5.86,5.87,5.86,5.87,270000.0,5.86,5.87,5.86,5.87,270000.0
2012-08-13 12:20:00,5.87,5.87,5.86,5.86,80000.0,5.87,5.87,5.86,5.86,80000.0
2012-08-13 12:25:00,5.86,5.86,5.86,5.86,80000.0,5.86,5.86,5.86,5.86,80000.0
2012-08-13 12:30:00,5.86,5.86,5.86,5.86,10000.0,5.86,5.86,5.86,5.86,10000.0
2012-08-13 12:35:00,5.85,5.86,5.85,5.86,50000.0,5.85,5.86,5.85,5.86,50000.0
2012-08-13 12:40:00,5.85,5.86,5.85,5.86,125000.0,5.85,5.86,5.85,5.86,125000.0
2012-08-13 12:45:00,5.86,5.86,5.85,5.86,105000.0,5.86,5.86,5.85,5.86,105000.0
2012-08-13 12:50:00,5.86,5.86,5.86,5.86,155000.0,5.86,5.86,5.86,5.86,155000.0
2012-08-13 12:55:00,5.86,5.86,5.86,5.86,65000.0,5.86,5.86,5.86,5.86,65000.0
2012-08-13 13:00:00,5.86,5.86,5.85,5.85,75000.0,5.86,5.86,5.85,5.85,75000.0
2012-08-13 13:05:00,5.86,5.86,5.85,5.85,35000.0,5.86,5.86,5.85,5.85,35000.0
2012-08-13 13:10:00,5.85,5.86,5.85,5.85,95000.0,5.85,5.86,5.85,5.85,95000.0
2012-08-13 13:15:00,5.85,5.86,5.85,5.86,45000.0,5.85,5.86,5.85,5.86,45000.0
2012-08-13 13:20:00,5.85,5.86,5.85,5.86,95000.0,5.85,5.86,5.85,5.86,95000.0
2012-08-13 13:25:00,5.85,5.86,5.85,5.85,110000.0,5.85,5.86,5.85,5.85,110000.0
2012-08-13 13:30:00,5.85,5.85,5.85,5.85,115000.0,5.85,5.85,5.85,5.85,115000.0
2012-08-13 13:35:00,5.85,5.85,5.84,5.85,175000.0,5.85,5.85,5.84,5.85,175000.0
2012-08-13 13:40:00,5.85,5.85,5.85,5.85,300000.0,5.85,5.85,5.85,5.85,300000.0
2012-08-13 13:45:00,5.85,5.85,5.85,5.85,135000.0,5.85,5.85,5.85,5.85,135000.0
2012-08-13 13:50:00,5.85,5.85,5.85,5.85,80000.0,5.85,5.85,5.85,5.85,80000.0
2012-08-13 13:55:00,5.85,5.85,5.84,5.85,140000.0,5.85,5.85,5.84,5.85,140000.0
2012-08-13 14:00:00,5.85,5.85,5.85,5.85,135000.0,5.85,5.85,5.85,5.85,135000.0
2012-08-13 14:05:00,5.85,5.85,5.84,5.85,105000.0,5.85,5.85,5.84,5.85,105000.0
2012-08-13 14:10:00,5.84,5.86,5.84,5.86,255000.0,5.84,5.86,5.84,5.86,255000.0
2012-08-13 14:15:00,5.86,5.86,5.85,5.86,185000.0,5.86,5.86,5.85,5.86,185000.0
2012-08-13 14:20:00,5.85,5.86,5.85,5.86,115000.0,5.85,5.86,5.85,5.86,115000.0
2012-08-13 14:25:00,5.86,5.86,5.86,5.86,130000.0,5.86,5.86,5.86,5.86,130000.0
2012-08-13 14:30:00,5.86,5.86,5.86,5.86,140000.0,5.86,5.86,5.86,5.86,140000.0
2012-08-13 14:35:00,5.86,5.86,5.85,5.85,220000.0,5.86,5.86,5.85,5.85,220000.0
2012-08-13 14:40:00,5.85,5.85,5.85,5.85,125000.0,5.85,5.85,5.85,5.85,125000.0
2012-08-13 14:45:00,5.85,5.85,5.85,5.85,115000.0,5.85,5.85,5.85,5.85,115000.0
2012-08-13 14:50:00,5.85,5.85,5.85,5.85,200000.0,5.85,5.85,5.85,5.85,200000.0
2012-08-13 14:55:00,5.85,5.86,5.85,5.85,170000.0,5.85,5.86,5.85,5.85,170000.0
2012-08-13 15:00:00,5.86,5.86,5.85,5.86,290000.0,5.86,5.86,5.85,5.86,290000.0
2012-08-13 15:05:00,5.86,5.86,5.86,5.86,210000.0,5.86,5.86,5.86,5.86,210000.0
2012-08-13 15:10:00,5.86,5.86,5.86,5.86,55000.0,5.86,5.86,5.86,5.86,55000.0
2012-08-13 15:15:00,5.86,5.86,5.85,5.86,640000.0,5.86,5.86,5.85,5.86,640000.0
2012-08-13 15:20:00,5.86,5.86,5.85,5.85,480000.0,5.86,5.86,5.85,5.85,480000.0
2012-08-13 15:25:00,5.85,5.86,5.85,5.85,230000.0,5.85,5.86,5.85,5.85,230000.0
2012-08-13 15:30:00,5.85,5.86,5.85,5.85,280000.0,5.85,5.86,5.85,5.85,280000.0
2012-08-13 15:35:00,5.85,5.86,5.85,5.85,135000.0,5.85,5.86,5.85,5.85,135000.0
2012-08-13 15:40:00,5.85,5.86,5.85,5.85,845000.0,5.85,5.86,5.85,5.85,845000.0
2012-08-13 15:45:00,5.86,5.86,5.85,5.85,235000.0,5.86,5.86,5.85,5.85,235000.0
2012-08-13 15:50:00,5.85,5.85,5.84,5.84,595000.0,5.85,5.85,5.84,5.84,595000.0
2012-08-13 15:55:00,5.84,5.86,5.84,5.86,855000.0,5.84,5.86,5.84,5.86,855000.0
2012-08-14 09:30:00,5.86,5.94,5.86,5.91,1490000.0,5.86,5.94,5.86,5.91,1490000.0
2012-08-14 09:35:00,5.91,5.91,5.87,5.89,670000.0,5.91,5.91,5.87,5.89,670000.0
2012-08-14 09:40:00,5.89,5.89,5.87,5.88,630000.0,5.89,5.89,5.87,5.88,630000.0
2012-08-14 09:45:00,5.88,5.89,5.88,5.88,625000.0,5.88,5.89,5.88,5.88,625000.0
2012-08-14 09:50:00,5.88,5.89,5.86,5.87,305000.0,5.88,5.89,5.86,5.87,305000.0
2012-08-14 09:55:00,5.87,5.89,5.87,5.88,180000.0,5.87,5.89,5.87,5.88,180000.0
2012-08-14 10:00:00,5.88,5.88,5.87,5.88,65000.0,5.88,5.88,5.87,5.88,65000.0
2012-08-14 10:05:00,5.87,5.88,5.87,5.87,40000.0,5.87,5.88,5.87,5.87,40000.0
2012-08-14 10:10:00,5.87,5.88,5.86,5.88,240000.0,5.87,5.88,5.86,5.88,240000.0
2012-08-14 10:15:00,5.88,5.89,5.88,5.88,300000.0,5.88,5.89,5.88,5.88,300000.0
2012-08-14 10:20:00,5.88,5.89,5.88,5.88,140000.0,5.88,5.89,5.88,5.88,140000.0
2012-08-14 10:25:00,5.88,5.89,5.88,5.88,105000.0,5.88,5.89,5.88,5.88,105000.0
2012-08-14 10:30:00,5.88,5.89,5.86,5.86,245000.0,5.88,5.89,5.86,5.86,245000.0
2012-08-14 10:35:00,5.86,5.87,5.86,5.87,215000.0,5.86,5.87,5.86,5.87,215000.0
2012-08-14 10:40:00,5.87,5.87,5.87,5.87,310000.0,5.87,5.87,5.87,5.87,310000.0
2012-08-14 10:45:00,5.87,5.88,5.87,5.88,180000.0,5.87,5.88,5.87,5.88,180000.0
2012-08-14 10:50:00,5.88,5.89,5.88,5.89,210000.0,5.88,5.89,5.88,5.89,210000.0
2012-08-14 10:55:00,5.89,5.89,5.88,5.89,65000.0,5.89,5.89,5.88,5.89,65000.0
2012-08-14 11:00:00,5.88,5.89,5.88,5.89,105000.0,5.88,5.89,5.88,5.89,105000.0
2012-08-14 11:05:00,5.89,5.91,5.89,5.91,645000.0,5.89,5.91,5.89,5.91,645000.0
2012-08-14 11:10:00,5.91,5.92,5.91,5.92,285000.0,5.91,5.92,5.91,5.92,285000.0
2012-08-14 11:15:00,5.92,5.93,5.92,5.92,855000.0,5.92,5.93,5.92,5.92,855000.0
2012-08-14 11:20:00,5.92,5.92,5.92,5.92,260000.0,5.92,5.92,5.92,5.92,260000.0
2012-08-14 11:25:00,5.92,5.92,5.91,5.92,320000.0,5.92,5.92,5.91,5.92,320000.0
2012-08-14 11:30:00,5.92,5.92,5.92,5.92,210000.0,5.92,5.92,5.92,5.92,210000.0
2012-08-14 11:35:00,5.92,5.92,5.92,5.92,110000.0,5.92,5.92,5.92,5.92,110000.0
2012-08-14 11:40:00,5.92,5.92,5.92,5.92,150000.0,5.92,5.92,5.92,5.92,150000.0
2012-08-14 11:45:00,5.92,5.92,5.92,5.92,130000.0,5.92,5.92,5.92,5.92,130000.0
2012-08-14 11:50:00,5.92,5.92,5.92,5.92,110000.0,5.92,5.92,5.92,5.92,110000.0
2012-08-14 11:55:00,5.92,5.92,5.92,5.92,110000.0,5.92,5.92,5.92,5.92,110000.0
2012-08-14 12:00:00,5.92,5.92,5.92,5.92,70000.0,5.92,5.92,5.92,5.92,70000.0
2012-08-14 12:05:00,5.92,5.92,5.92,5.92,320000.0,5.92,5.92,5.92,5.92,320000.0
2012-08-14 12:10:00,5.92,5.92,5.92,5.92,230000.0,5.92,5.92,5.92,5.92,230000.0
2012-08-14 12:15:00,5.92,5.92,5.92,5.92,145000.0,5.92,5.92,5.92,5.92,145000.0
2012-08-14 12:20:00,5.92,5.92,5.92,5.92,140000.0,5.92,5.92,5.92,5.92,140000.0
2012-08-14 12:25:00,5.92,5.92,5.92,5.92,120000.0,5.92,5.92,5.92,5.92,120000.0
2012-08-14 12:30:00,5.92,5.92,5.92,5.92,80000.0,5.92,5.92,5.92,5.92,80000.0
2012-08-14 12:35:00,5.92,5.92,5.92,5.92,160000.0,5.92,5.92,5.92,5.92,160000.0
2012-08-14 12:40:00,5.92,5.92,5.91,5.92,550000.0,5.92,5.92,5.91,5.92,550000.0
2012-08-14 12:45:00,5.92,5.92,5.92,5.92,115000.0,5.92,5.92,5.92,5.92,115000.0
2012-08-14 12:50:00,5.92,5.93,5.92,5.93,130000.0,5.92,5.93,5.92,5.93,130000.0
2012-08-14 12:55:00,5.93,5.94,5.93,5.93,280000.0,5.93,5.94,5.93,5.93,280000.0
2012-08-14 13:00:00,5.93,5.93,5.92,5.93,195000.0,5.93,5.93,5.92,5.93,195000.0
2012-08-14 13:05:00,5.93,5.94,5.93,5.94,310000.0,5.93,5.94,5.93,5.94,310000.0
2012-08-14 13:10:00,5.94,5.94,5.93,5.93,255000.0,5.94,5.94,5.93,5.93,255000.0
2012-08-14 13:15:00,5.94,5.94,5.93,5.93,410000.0,5.94,5.94,5.93,5.93,410000.0
2012-08-14 13:20:00,5.93,5.93,5.93,5.93,275000.0,5.93,5.93,5.93,5.93,275000.0
2012-08-14 13:25:00,5.93,5.93,5.93,5.93,225000.0,5.93,5.93,5.93,5.93,225000.0
2012-08-14 13:30:00,5.93,5.95,5.93,5.94,545000.0,5.93,5.95,5.93,5.94,545000.0
2012-08-14 13:35:00,5.94,5.95,5.94,5.94,320000.0,5.94,5.95,5.94,5.94,320000.0
2012-08-14 13:40:00,5.94,5.94,5.94,5.94,130000.0,5.94,5.94,5.94,5.94,130000.0
2012-08-14 13:45:00,5.94,5.95,5.94,5.94,215000.0,5.94,5.95,5.94,5.94,215000.0
2012-08-14 13:50:00,5.94,5.95,5.94,5.94,315000.0,5.94,5.95,5.94,5.94,315000.0
2012-08-14 13:55:00,5.94,5.95,5.94,5.95,470000.0,5.94,5.95,5.94,5.95,470000.0
2012-08-14 14:00:00,5.95,5.96,5.95,5.96,420000.0,5.95,5.96,5.95,5.96,420000.0
2012-08-14 14:05:00,5.95,5.95,5.95,5.95,335000.0,5.95,5.95,5.95,5.95,335000.0
2012-08-14 14:10:00,5.95,5.96,5.95,5.95,320000.0,5.95,5.96,5.95,5.95,320000.0
2012-08-14 14:15:00,5.95,5.96,5.95,5.95,295000.0,5.95,5.96,5.95,5.95,295000.0
2012-08-14 14:20:00,5.95,5.96,5.95,5.95,370000.0,5.95,5.96,5.95,5.95,370000.0
2012-08-14 14:25:00,5.95,5.95,5.95,5.95,60000.0,5.95,5.95,5.95,5.95,60000.0
2012-08-14 14:30:00,5.95,5.97,5.95,5.97,875000.0,5.95,5.97,5.95,5.97,875000.0
2012-08-14 14:35:00,5.97,5.97,5.96,5.97,435000.0,5.97,5.97,5.96,5.97,435000.0
2012-08-14 14:40:00,5.97,5.97,5.96,5.96,595000.0,5.97,5.97,5.96,5.96,595000.0
2012-08-14 14:45:00,5.96,5.96,5.96,5.96,420000.0,5.96,5.96,5.96,5.96,420000.0
2012-08-14 14:50:00,5.96,5.96,5.96,5.96,240000.0,5.96,5.96,5.96,5.96,240000.0
2012-08-14 14:55:00,5.96,5.96,5.95,5.96,95000.0,5.96,5.96,5.95,5.96,95000.0
2012-08-14 15:00:00,5.96,5.96,5.95,5.95,325000.0,5.96,5.96,5.95,5.95,325000.0
2012-08-14 15:05:00,5.95,5.95,5.95,5.95,65000.0,5.95,5.95,5.95,5.95,65000.0
2012-08-14 15:10:00,5.95,5.95,5.95,5.95,180000.0,5.95,5.95,5.95,5.95,180000.0
2012-08-14 15:15:00,5.95,5.96,5.95,5.96,795000.0,5.95,5.96,5.95,5.96,795000.0
2012-08-14 15:20:00,5.95,5.96,5.95,5.95,275000.0,5.95,5.96,5.95,5.95,275000.0
2012-08-14 15:25:00,5.95,5.96,5.95,5.95,285000.0,5.95,5.96,5.95,5.95,285000.0
2012-08-14 15:30:00,5.95,5.95,5.94,5.95,560000.0,5.95,5.95,5.94,5.95,560000.0
2012-08-14 15:35:00,5.95,5.95,5.93,5.95,905000.0,5.95,5.95,5.93,5.95,905000.0
2012-08-14 15:40:00,5.94,5.95,5.94,5.94,705000.0,5.94,5.95,5.94,5.94,705000.0
2012-08-14 15:45:00,5.94,5.95,5.94,5.94,575000.0,5.94,5.95,5.94,5.94,575000.0
2012-08-14 15:50:00,5.94,5.95,5.93,5.94,675000.0,5.94,5.95,5.93,5.94,675000.0
2012-08-14 15:55:00,5.94,5.94,5.93,5.93,1530000.0,5.94,5.94,5.93,5.93,1530000.0
2012-08-15 09:30:00,5.93,5.93,5.88,5.88,1260000.0,5.93,5.93,5.88,5.88,1260000.0
2012-08-15 09:35:00,5.89,5.89,5.86,5.88,1350000.0,5.89,5.89,5.86,5.88,1350000.0
2012-08-15 09:40:00,5.88,5.89,5.87,5.88,745000.0,5.88,5.89,5.87,5.88,745000.0
2012-08-15 09:45:00,5.88,5.94,5.87,5.94,925000.0,5.88,5.94,5.87,5.94,925000.0
2012-08-15 09:50:00,5.93,5.97,5.93,5.96,1015000.0,5.93,5.97,5.93,5.96,1015000.0
2012-08-15 09:55:00,5.95,5.98,5.95,5.96,1230000.0,5.95,5.98,5.95,5.96,1230000.0
2012-08-15 10:00:00,5.96,5.98,5.96,5.96,850000.0,5.96,5.98,5.96,5.96,850000.0
2012-08-15 10:05:00,5.97,5.98,5.96,5.97,820000.0,5.97,5.98,5.96,5.97,820000.0
2012-08-15 10:10:00,5.97,6.0,5.97,5.98,1285000.0,5.97,6.0,5.97,5.98,1285000.0
2012-08-15 10:15:00,5.98,5.99,5.97,5.98,800000.0,5.98,5.99,5.97,5.98,800000.0
2012-08-15 10:20:00,5.98,5.98,5.95,5.95,415000.0,5.98,5.98,5.95,5.95,415000.0
2012-08-15 10:25:00,5.95,5.97,5.95,5.95,280000.0,5.95,5.97,5.95,5.95,280000.0
2012-08-15 10:30:00,5.96,5.97,5.96,5.96,245000.0,5.96,5.97,5.96,5.96,245000.0
2012-08-15 10:35:00,5.96,5.96,5.96,5.96,110000.0,5.96,5.96,5.96,5.96,110000.0
2012-08-15 10:40:00,5.96,5.96,5.95,5.95,540000.0,5.96,5.96,5.95,5.95,540000.0
2012-08-15 10:45:00,5.95,5.95,5.94,5.95,535000.0,5.95,5.95,5.94,5.95,535000.0
2012-08-15 10:50:00,5.95,5.96,5.95,5.96,250000.0,5.95,5.96,5.95,5.96,250000.0
2012-08-15 10:55:00,5.96,5.96,5.95,5.95,155000.0,5.96,5.96,5.95,5.95,155000.0
2012-08-15 11:00:00,5.95,5.96,5.94,5.95,255000.0,5.95,5.96,5.94,5.95,255000.0
2012-08-15 11:05:00,5.95,5.95,5.95,5.95,235000.0,5.95,5.95,5.95,5.95,235000.0
2012-08-15 11:10:00,5.96,5.96,5.95,5.95,65000.0,5.96,5.96,5.95,5.95,65000.0
2012-08-15 11:15:00,5.95,5.95,5.95,5.95,130000.0,5.95,5.95,5.95,5.95,130000.0
2012-08-15 11:20:00,5.96,5.96,5.95,5.96,355000.0,5.96,5.96,5.95,5.96,355000.0
2012-08-15 11:25:00,5.95,5.95,5.95,5.95,130000.0,5.95,5.95,5.95,5.95,130000.0
2012-08-15 11:30:00,5.95,5.95,5.94,5.94,385000.0,5.95,5.95,5.94,5.94,385000.0
2012-08-15 11:35:00,5.94,5.94,5.94,5.94,165000.0,5.94,5.94,5.94,5.94,165000.0
2012-08-15 11:40:00,5.94,5.94,5.93,5.93,215000.0,5.94,5.94,5.93,5.93,215000.0
2012-08-15 11:45:00,5.93,5.94,5.93,5.93,405000.0,5.93,5.94,5.93,5.93,405000.0
2012-08-15 11:50:00,5.93,5.93,5.93,5.93,190000.0,5.93,5.93,5.93,5.93,190000.0
2012-08-15 11:55:00,5.93,5.93,5.93,5.93,50000.0,5.93,5.93,5.93,5.93,50000.0
2012-08-15 12:00:00,5.93,5.94,5.93,5.93,80000.0,5.93,5.94,5.93,5.93,80000.0
2012-08-15 12:05:00,5.93,5.94,5.93,5.93,425000.0,5.93,5.94,5.93,5.93,425000.0
2012-08-15 12:10:00,5.93,5.93,5.93,5.93,265000.0,5.93,5.93,5.93,5.93,265000.0
2012-08-15 12:15:00,5.93,5.94,5.93,5.94,95000.0,5.93,5.94,5.93,5.94,95000.0
2012-08-15 12:20:00,5.94,5.94,5.93,5.94,155000.0,5.94,5.94,5.93,5.94,155000.0
2012-08-15 12:25:00,5.94,5.94,5.94,5.94,120000.0,5.94,5.94,5.94,5.94,120000.0
2012-08-15 12:30:00,5.93,5.95,5.93,5.94,395000.0,5.93,5.95,5.93,5.94,395000.0
2012-08-15 12:35:00,5.94,5.95,5.94,5.95,700000.0,5.94,5.95,5.94,5.95,700000.0
2012-08-15 12:40:00,5.95,5.97,5.95,5.97,475000.0,5.95,5.97,5.95,5.97,475000.0
2012-08-15 12:45:00,5.97,5.98,5.97,5.98,650000.0,5.97,5.98,5.97,5.98,650000.0
2012-08-15 12:50:00,5.98,5.98,5.96,5.96,255000.0,5.98,5.98,5.96,5.96,255000.0
2012-08-15 12:55:00,5.97,5.97,5.96,5.97,90000.0,5.97,5.97,5.96,5.97,90000.0
2012-08-15 13:00:00,5.97,5.97,5.97,5.97,80000.0,5.97,5.97,5.97,5.97,80000.0
2012-08-15 13:05:00,5.97,5.98,5.97,5.98,120000.0,5.97,5.98,5.97,5.98,120000.0
2012-08-15 13:10:00,5.97,5.98,5.97,5.98,185000.0,5.97,5.98,5.97,5.98,185000.0
2012-08-15 13:15:00,5.97,5.98,5.97,5.97,165000.0,5.97,5.98,5.97,5.97,165000.0
2012-08-15 13:20:00,5.97,5.97,5.96,5.96,385000.0,5.97,5.97,5.96,5.96,385000.0
2012-08-15 13:25:00,5.96,5.96,5.96,5.96,190000.0,5.96,5.96,5.96,5.96,190000.0
2012-08-15 13:30:00,5.96,5.97,5.96,5.97,135000.0,5.96,5.97,5.96,5.97,135000.0
2012-08-15 13:35:00,5.97,5.97,5.96,5.96,395000.0,5.97,5.97,5.96,5.96,395000.0
2012-08-15 13:40:00,5.96,5.97,5.96,5.96,440000.0,5.96,5.97,5.96,5.96,440000.0
2012-08-15 13:45:00,5.96,5.96,5.96,5.96,120000.0,5.96,5.96,5.96,5.96,120000.0
2012-08-15 13:50:00,5.96,5.96,5.96,5.96,90000.0,5.96,5.96,5.96,5.96,90000.0
2012-08-15 13:55:00,5.96,5.96,5.95,5.95,400000.0,5.96,5.96,5.95,5.95,400000.0
2012-08-15 14:00:00,5.96,5.96,5.95,5.96,70000.0,5.96,5.96,5.95,5.96,70000.0
2012-08-15 14:05:00,5.95,5.96,5.95,5.96,505000.0,5.95,5.96,5.95,5.96,505000.0
2012-08-15 14:10:00,5.96,5.96,5.95,5.96,185000.0,5.96,5.96,5.95,5.96,185000.0
2012-08-15 14:15:00,5.95,5.97,5.95,5.97,395000.0,5.95,5.97,5.95,5.97,395000.0
2012-08-15 14:20:00,5.97,5.97,5.96,5.97,120000.0,5.97,5.97,5.96,5.97,120000.0
2012-08-15 14:25:00,5.97,5.98,5.97,5.97,115000.0,5.97,5.98,5.97,5.97,115000.0
2012-08-15 14:30:00,5.97,5.98,5.97,5.97,435000.0,5.97,5.98,5.97,5.97,435000.0
2012-08-15 14:35:00,5.97,5.97,5.97,5.97,120000.0,5.97,5.97,5.97,5.97,120000.0
2012-08-15 14:40:00,5.97,5.98,5.97,5.97,200000.0,5.97,5.98,5.97,5.97,200000.0
2012-08-15 14:45:00,5.97,5.97,5.97,5.97,170000.0,5.97,5.97,5.97,5.97,170000.0
2012-08-15 14:50:00,5.97,5.97,5.96,5.97,295000.0,5.97,5.97,5.96,5.97,295000.0
2012-08-15 14:55:00,5.97,5.97,5.96,5.97,375000.0,5.97,5.97,5.96,5.97,375000.0
2012-08-15 15:00:00,5.97,5.98,5.97,5.97,445000.0,5.97,5.98,5.97,5.97,445000.0
2012-08-15 15:05:00,5.97,5.98,5.97,5.98,310000.0,5.97,5.98,5.97,5.98,310000.0
2012-08-15 15:10:00,5.98,5.98,5.98,5.98,365000.0,5.98,5.98,5.98,5.98,365000.0
2012-08-15 15:15:00,5.98,5.99,5.98,5.98,535000.0,5.98,5.99,5.98,5.98,535000.0
2012-08-15 15:20:00,5.98,5.99,5.98,5.99,455000.0,5.98,5.99,5.98,5.99,455000.0
2012-08-15 15:25:00,5.99,5.99,5.98,5.98,475000.0,5.99,5.99,5.98,5.98,475000.0
2012-08-15 15:30:00,5.98,5.98,5.98,5.98,755000.0,5.98,5.98,5.98,5.98,755000.0
2012-08-15 15:35:00,5.97,5.98,5.97,5.97,220000.0,5.97,5.98,5.97,5.97,220000.0
2012-08-15 15:40:00,5.97,5.98,5.96,5.97,815000.0,5.97,5.98,5.96,5.97,815000.0
2012-08-15 15:45:00,5.97,5.97,5.96,5.96,920000.0,5.97,5.97,5.96,5.96,920000.0
2012-08-15 15:50:00,5.96,5.97,5.96,5.97,435000.0,5.96,5.97,5.96,5.97,435000.0
2012-08-15 15:55:00,5.97,5.97,5.96,5.96,910000.0,5.97,5.97,5.96,5.96,910000.0
2012-08-16 09:30:00,5.98,5.99,5.97,5.98,385000.0,5.98,5.99,5.97,5.98,385000.0
2012-08-16 09:35:00,5.99,5.99,5.96,5.98,435000.0,5.99,5.99,5.96,5.98,435000.0
2012-08-16 09:40:00,5.99,5.99,5.98,5.99,275000.0,5.99,5.99,5.98,5.99,275000.0
2012-08-16 09:45:00,5.99,6.0,5.98,6.0,375000.0,5.99,6.0,5.98,6.0,375000.0
2012-08-16 09:50:00,6.0,6.01,5.99,5.99,570000.0,6.0,6.01,5.99,5.99,570000.0
2012-08-16 09:55:00,6.0,6.05,6.0,6.04,750000.0,6.0,6.05,6.0,6.04,750000.0
2012-08-16 10:00:00,6.04,6.04,6.01,6.02,1380000.0,6.04,6.04,6.01,6.02,1380000.0
2012-08-16 10:05:00,6.03,6.04,6.02,6.03,585000.0,6.03,6.04,6.02,6.03,585000.0
2012-08-16 10:10:00,6.03,6.03,6.02,6.02,410000.0,6.03,6.03,6.02,6.02,410000.0
2012-08-16 10:15:00,6.02,6.02,6.0,6.01,800000.0,6.02,6.02,6.0,6.01,800000.0
2012-08-16 10:20:00,6.01,6.02,6.0,6.01,435000.0,6.01,6.02,6.0,6.01,435000.0
2012-08-16 10:25:00,6.02,6.03,6.0,6.02,560000.0,6.02,6.03,6.0,6.02,560000.0
2012-08-16 10:30:00,6.02,6.03,6.02,6.03,315000.0,6.02,6.03,6.02,6.03,315000.0
2012-08-16 10:35:00,6.03,6.04,6.03,6.04,690000.0,6.03,6.04,6.03,6.04,690000.0
2012-08-16 10:40:00,6.04,6.04,6.03,6.04,520000.0,6.04,6.04,6.03,6.04,520000.0
2012-08-16 10:45:00,6.04,6.05,6.04,6.04,795000.0,6.04,6.05,6.04,6.04,795000.0
2012-08-16 10:50:00,6.04,6.04,6.04,6.04,245000.0,6.04,6.04,6.04,6.04,245000.0
2012-08-16 10:55:00,6.04,6.04,6.04,6.04,270000.0,6.04,6.04,6.04,6.04,270000.0
2012-08-16 11:00:00,6.04,6.04,6.04,6.04,305000.0,6.04,6.04,6.04,6.04,305000.0
2012-08-16 11:05:00,6.04,6.05,6.04,6.04,240000.0,6.04,6.05,6.04,6.04,240000.0
2012-08-16 11:10:00,6.04,6.05,6.04,6.05,180000.0,6.04,6.05,6.04,6.05,180000.0
2012-08-16 11:15:00,6.05,6.05,6.04,6.05,350000.0,6.05,6.05,6.04,6.05,350000.0
2012-08-16 11:20:00,6.05,6.05,6.04,6.04,380000.0,6.05,6.05,6.04,6.04,380000.0
2012-08-16 11:25:00,6.04,6.04,6.04,6.04,65000.0,6.04,6.04,6.04,6.04,65000.0
2012-08-16 11:30:00,6.04,6.04,6.03,6.03,595000.0,6.04,6.04,6.03,6.03,595000.0
2012-08-16 11:35:00,6.03,6.05,6.03,6.05,265000.0,6.03,6.05,6.03,6.05,265000.0
2012-08-16 11:40:00,6.05,6.05,6.04,6.05,280000.0,6.05,6.05,6.04,6.05,280000.0
2012-08-16 11:45:00,6.05,6.05,6.05,6.05,200000.0,6.05,6.05,6.05,6.05,200000.0
2012-08-16 11:50:00,6.05,6.05,6.05,6.05,60000.0,6.05,6.05,6.05,6.05,60000.0
2012-08-16 11:55:00,6.05,6.05,6.04,6.04,295000.0,6.05,6.05,6.04,6.04,295000.0
2012-08-16 12:00:00,6.04,6.05,6.04,6.05,240000.0,6.04,6.05,6.04,6.05,240000.0
2012-08-16 12:05:00,6.05,6.05,6.04,6.05,125000.0,6.05,6.05,6.04,6.05,125000.0
2012-08-16 12:10:00,6.05,6.05,6.05,6.05,115000.0,6.05,6.05,6.05,6.05,115000.0
2012-08-16 12:15:00,6.05,6.05,6.05,6.05,185000.0,6.05,6.05,6.05,6.05,185000.0
2012-08-16 12:20:00,6.05,6.05,6.05,6.05,90000.0,6.05,6.05,6.05,6.05,90000.0
2012-08-16 12:25:00,6.05,6.05,6.04,6.04,455000.0,6.05,6.05,6.04,6.04,455000.0
2012-08-16 12:30:00,6.04,6.05,6.04,6.04,140000.0,6.04,6.05,6.04,6.04,140000.0
2012-08-16 12:35:00,6.04,6.04,6.04,6.04,125000.0,6.04,6.04,6.04,6.04,125000.0
2012-08-16 12:40:00,6.04,6.05,6.04,6.05,25000.0,6.04,6.05,6.04,6.05,25000.0
2012-08-16 12:45:00,6.05,6.05,6.04,6.05,120000.0,6.05,6.05,6.04,6.05,120000.0
2012-08-16 12:50:00,6.05,6.05,6.05,6.05,350000.0,6.05,6.05,6.05,6.05,350000.0
2012-08-16 12:55:00,6.06,6.07,6.06,6.06,525000.0,6.06,6.07,6.06,6.06,525000.0
2012-08-16 13:00:00,6.06,6.07,6.06,6.06,365000.0,6.06,6.07,6.06,6.06,365000.0
2012-08-16 13:05:00,6.06,6.07,6.06,6.07,135000.0,6.06,6.07,6.06,6.07,135000.0
2012-08-16 13:10:00,6.07,6.07,6.07,6.07,290000.0,6.07,6.07,6.07,6.07,290000.0
2012-08-16 13:15:00,6.07,6.08,6.07,6.07,500000.0,6.07,6.08,6.07,6.07,500000.0
2012-08-16 13:20:00,6.07,6.08,6.07,6.07,195000.0,6.07,6.08,6.07,6.07,195000.0
2012-08-16 13:25:00,6.07,6.08,6.07,6.08,185000.0,6.07,6.08,6.07,6.08,185000.0
2012-08-16 13:30:00,6.07,6.08,6.07,6.07,335000.0,6.07,6.08,6.07,6.07,335000.0
2012-08-16 13:35:00,6.07,6.08,6.07,6.07,555000.0,6.07,6.08,6.07,6.07,555000.0
2012-08-16 13:40:00,6.07,6.08,6.07,6.07,380000.0,6.07,6.08,6.07,6.07,380000.0
2012-08-16 13:45:00,6.07,6.07,6.07,6.07,620000.0,6.07,6.07,6.07,6.07,620000.0
2012-08-16 13:50:00,6.08,6.08,6.06,6.06,265000.0,6.08,6.08,6.06,6.06,265000.0
2012-08-16 13:55:00,6.06,6.07,6.06,6.07,200000.0,6.06,6.07,6.06,6.07,200000.0
2012-08-16 14:00:00,6.07,6.07,6.06,6.06,235000.0,6.07,6.07,6.06,6.06,235000.0
2012-08-16 14:05:00,6.06,6.07,6.06,6.07,225000.0,6.06,6.07,6.06,6.07,225000.0
2012-08-16 14:10:00,6.07,6.07,6.06,6.07,290000.0,6.07,6.07,6.06,6.07,290000.0
2012-08-16 14:15:00,6.07,6.07,6.06,6.07,365000.0,6.07,6.07,6.06,6.07,365000.0
2012-08-16 14:20:00,6.07,6.07,6.06,6.07,225000.0,6.07,6.07,6.06,6.07,225000.0
2012-08-16 14:25:00,6.07,6.07,6.07,6.07,90000.0,6.07,6.07,6.07,6.07,90000.0
2012-08-16 14:30:00,6.07,6.08,6.07,6.07,445000.0,6.07,6.08,6.07,6.07,445000.0
2012-08-16 14:35:00,6.07,6.08,6.07,6.08,165000.0,6.07,6.08,6.07,6.08,165000.0
2012-08-16 14:40:00,6.07,6.08,6.07,6.08,635000.0,6.07,6.08,6.07,6.08,635000.0
2012-08-16 14:45:00,6.07,6.08,6.06,6.06,290000.0,6.07,6.08,6.06,6.06,290000.0
2012-08-16 14:50:00,6.06,6.06,6.05,6.05,685000.0,6.06,6.06,6.05,6.05,685000.0
2012-08-16 14:55:00,6.05,6.06,6.05,6.05,410000.0,6.05,6.06,6.05,6.05,410000.0
2012-08-16 15:00:00,6.05,6.06,6.05,6.05,650000.0,6.05,6.06,6.05,6.05,650000.0
2012-08-16 15:05:00,6.05,6.05,6.04,6.04,440000.0,6.05,6.05,6.04,6.04,440000.0
2012-08-16 15:10:00,6.04,6.05,6.04,6.04,480000.0,6.04,6.05,6.04,6.04,480000.0
2012-08-16 15:15:00,6.04,6.05,6.04,6.04,345000.0,6.04,6.05,6.04,6.04,345000.0
2012-08-16 15:20:00,6.04,6.05,6.04,6.04,90000.0,6.04,6.05,6.04,6.04,90000.0
2012-08-16 15:25:00,6.04,6.05,6.04,6.04,260000.0,6.04,6.05,6.04,6.04,260000.0
2012-08-16 15:30:00,6.04,6.04,6.04,6.04,275000.0,6.04,6.04,6.04,6.04,275000.0
2012-08-16 15:35:00,6.04,6.04,6.02,6.03,815000.0,6.04,6.04,6.02,6.03,815000.0
2012-08-16 15:40:00,6.03,6.04,6.02,6.02,1625000.0,6.03,6.04,6.02,6.02,1625000.0
2012-08-16 15:45:00,6.02,6.02,6.0,6.01,1220000.0,6.02,6.02,6.0,6.01,1220000.0
2012-08-16 15:50:00,6.01,6.03,6.01,6.02,605000.0,6.01,6.03,6.01,6.02,605000.0
2012-08-16 15:55:00,6.01,6.02,6.0,6.0,2915000.0,6.01,6.02,6.0,6.0,2915000.0
2012-08-17 09:30:00,6.03,6.04,5.95,5.96,2580000.0,6.03,6.04,5.95,5.96,2580000.0
2012-08-17 09:35:00,5.96,6.0,5.95,5.99,1160000.0,5.96,6.0,5.95,5.99,1160000.0
2012-08-17 09:40:00,5.99,5.99,5.96,5.98,640000.0,5.99,5.99,5.96,5.98,640000.0
2012-08-17 09:45:00,5.98,6.01,5.98,6.0,605000.0,5.98,6.01,5.98,6.0,605000.0
2012-08-17 09:50:00,6.0,6.0,5.98,5.98,405000.0,6.0,6.0,5.98,5.98,405000.0
2012-08-17 09:55:00,5.98,6.01,5.98,5.99,700000.0,5.98,6.01,5.98,5.99,700000.0
2012-08-17 10:00:00,5.99,6.0,5.96,5.96,600000.0,5.99,6.0,5.96,5.96,600000.0
2012-08-17 10:05:00,5.97,5.99,5.96,5.97,985000.0,5.97,5.99,5.96,5.97,985000.0
2012-08-17 10:10:00,5.97,5.98,5.97,5.98,495000.0,5.97,5.98,5.97,5.98,495000.0
2012-08-17 10:15:00,5.98,5.98,5.97,5.98,370000.0,5.98,5.98,5.97,5.98,370000.0
2012-08-17 10:20:00,5.98,5.98,5.97,5.98,430000.0,5.98,5.98,5.97,5.98,430000.0
2012-08-17 10:25:00,5.98,5.98,5.97,5.97,260000.0,5.98,5.98,5.97,5.97,260000.0
2012-08-17 10:30:00,5.97,5.98,5.97,5.98,155000.0,5.97,5.98,5.97,5.98,155000.0
2012-08-17 10:35:00,5.98,5.98,5.98,5.98,280000.0,5.98,5.98,5.98,5.98,280000.0
2012-08-17 10:40:00,5.98,5.99,5.98,5.98,680000.0,5.98,5.99,5.98,5.98,680000.0
2012-08-17 10:45:00,5.98,5.98,5.98,5.98,225000.0,5.98,5.98,5.98,5.98,225000.0
2012-08-17 10:50:00,5.98,5.99,5.98,5.99,255000.0,5.98,5.99,5.98,5.99,255000.0
2012-08-17 10:55:00,5.98,5.99,5.98,5.98,350000.0,5.98,5.99,5.98,5.98,350000.0
2012-08-17 11:00:00,5.99,6.0,5.98,5.98,540000.0,5.99,6.0,5.98,5.98,540000.0
2012-08-17 11:05:00,5.99,5.99,5.98,5.99,460000.0,5.99,5.99,5.98,5.99,460000.0
2012-08-17 11:10:00,5.99,6.0,5.99,5.99,320000.0,5.99,6.0,5.99,5.99,320000.0
2012-08-17 11:15:00,5.99,6.0,5.99,5.99,215000.0,5.99,6.0,5.99,5.99,215000.0
2012-08-17 11:20:00,5.99,6.0,5.99,5.99,110000.0,5.99,6.0,5.99,5.99,110000.0
2012-08-17 11:25:00,5.99,6.01,5.99,6.01,330000.0,5.99,6.01,5.99,6.01,330000.0
2012-08-17 11:30:00,6.01,6.02,6.01,6.01,280000.0,6.01,6.02,6.01,6.01,280000.0
2012-08-17 11:35:00,6.01,6.01,6.0,6.01,75000.0,6.01,6.01,6.0,6.01,75000.0
2012-08-17 11:40:00,6.01,6.01,6.0,6.01,265000.0,6.01,6.01,6.0,6.01,265000.0
2012-08-17 11:45:00,6.01,6.01,6.0,6.01,95000.0,6.01,6.01,6.0,6.01,95000.0
2012-08-17 11:50:00,6.01,6.01,6.01,6.01,70000.0,6.01,6.01,6.01,6.01,70000.0
2012-08-17 11:55:00,6.01,6.01,6.01,6.01,205000.0,6.01,6.01,6.01,6.01,205000.0
2012-08-17 12:00:00,6.01,6.01,6.01,6.01,110000.0,6.01,6.01,6.01,6.01,110000.0
2012-08-17 12:05:00,6.01,6.01,6.0,6.01,225000.0,6.01,6.01,6.0,6.01,225000.0
2012-08-17 12:10:00,6.01,6.02,6.01,6.02,145000.0,6.01,6.02,6.01,6.02,145000.0
2012-08-17 12:15:00,6.02,6.04,6.02,6.03,390000.0,6.02,6.04,6.02,6.03,390000.0
2012-08-17 12:20:00,6.03,6.03,6.02,6.03,260000.0,6.03,6.03,6.02,6.03,260000.0
2012-08-17 12:25:00,6.03,6.03,6.02,6.02,195000.0,6.03,6.03,6.02,6.02,195000.0
2012-08-17 12:30:00,6.03,6.03,6.02,6.03,355000.0,6.03,6.03,6.02,6.03,355000.0
2012-08-17 12:35:00,6.03,6.03,6.02,6.02,555000.0,6.03,6.03,6.02,6.02,555000.0
2012-08-17 12:40:00,6.02,6.02,6.01,6.02,310000.0,6.02,6.02,6.01,6.02,310000.0
2012-08-17 12:45:00,6.02,6.02,6.02,6.02,525000.0,6.02,6.02,6.02,6.02,525000.0
2012-08-17 12:50:00,6.02,6.02,6.02,6.02,55000.0,6.02,6.02,6.02,6.02,55000.0
2012-08-17 12:55:00,6.01,6.02,6.01,6.02,575000.0,6.01,6.02,6.01,6.02,575000.0
2012-08-17 13:00:00,6.02,6.02,6.02,6.02,200000.0,6.02,6.02,6.02,6.02,200000.0
2012-08-17 13:05:00,6.02,6.02,6.02,6.02,220000.0,6.02,6.02,6.02,6.02,220000.0
2012-08-17 13:10:00,6.02,6.02,6.02,6.02,290000.0,6.02,6.02,6.02,6.02,290000.0
2012-08-17 13:15:00,6.02,6.02,6.02,6.02,270000.0,6.02,6.02,6.02,6.02,270000.0
2012-08-17 13:20:00,6.02,6.02,6.02,6.02,255000.0,6.02,6.02,6.02,6.02,255000.0
2012-08-17 13:25:00,6.02,6.02,6.01,6.01,155000.0,6.02,6.02,6.01,6.01,155000.0
2012-08-17 13:30:00,6.01,6.02,6.01,6.01,525000.0,6.01,6.02,6.01,6.01,525000.0
2012-08-17 13:35:00,6.01,6.01,6.01,6.01,80000.0,6.01,6.01,6.01,6.01,80000.0
2012-08-17 13:40:00,6.01,6.01,6.0,6.0,620000.0,6.01,6.01,6.0,6.0,620000.0
2012-08-17 13:45:00,6.0,6.01,6.0,6.0,155000.0,6.0,6.01,6.0,6.0,155000.0
2012-08-17 13:50:00,6.0,6.01,6.0,6.01,135000.0,6.0,6.01,6.0,6.01,135000.0
2012-08-17 13:55:00,6.01,6.01,6.01,6.01,205000.0,6.01,6.01,6.01,6.01,205000.0
2012-08-17 14:00:00,6.01,6.01,6.0,6.0,115000.0,6.01,6.01,6.0,6.0,115000.0
2012-08-17 14:05:00,6.0,6.0,6.0,6.0,165000.0,6.0,6.0,6.0,6.0,165000.0
2012-08-17 14:10:00,6.0,6.0,6.0,6.0,200000.0,6.0,6.0,6.0,6.0,200000.0
2012-08-17 14:15:00,6.0,6.01,6.0,6.01,315000.0,6.0,6.01,6.0,6.01,315000.0
2012-08-17 14:20:00,6.01,6.01,6.0,6.01,340000.0,6.01,6.01,6.0,6.01,340000.0
2012-08-17 14:25:00,6.01,6.01,6.0,6.0,270000.0,6.01,6.01,6.0,6.0,270000.0
2012-08-17 14:30:00,6.0,6.0,6.0,6.0,170000.0,6.0,6.0,6.0,6.0,170000.0
2012-08-17 14:35:00,6.0,6.0,6.0,6.0,425000.0,6.0,6.0,6.0,6.0,425000.0
2012-08-17 14:40:00,6.0,6.0,6.0,6.0,435000.0,6.0,6.0,6.0,6.0,435000.0
2012-08-17 14:45:00,6.0,6.0,6.0,6.0,325000.0,6.0,6.0,6.0,6.0,325000.0
2012-08-17 14:50:00,6.0,6.0,6.0,6.0,310000.0,6.0,6.0,6.0,6.0,310000.0
2012-08-17 14:55:00,6.0,6.0,6.0,6.0,180000.0,6.0,6.0,6.0,6.0,180000.0
2012-08-17 15:00:00,6.0,6.0,6.0,6.0,280000.0,6.0,6.0,6.0,6.0,280000.0
2012-08-17 15:05:00,6.0,6.0,6.0,6.0,320000.0,6.0,6.0,6.0,6.0,320000.0
2012-08-17 15:10:00,6.0,6.0,6.0,6.0,365000.0,6.0,6.0,6.0,6.0,365000.0
2012-08-17 15:15:00,6.0,6.0,6.0,6.0,575000.0,6.0,6.0,6.0,6.0,575000.0
2012-08-17 15:20:00,6.0,6.0,6.0,6.0,340000.0,6.0,6.0,6.0,6.0,340000.0
2012-08-17 15:25:00,6.0,6.0,6.0,6.0,635000.0,6.0,6.0,6.0,6.0,635000.0
2012-08-17 15:30:00,6.0,6.0,6.0,6.0,515000.0,6.0,6.0,6.0,6.0,515000.0
2012-08-17 15:35:00,6.0,6.0,6.0,6.0,380000.0,6.0,6.0,6.0,6.0,380000.0
2012-08-17 15:40:00,6.0,6.0,6.0,6.0,485000.0,6.0,6.0,6.0,6.0,485000.0
2012-08-17 15:45:00,6.0,6.0,6.0,6.0,360000.0,6.0,6.0,6.0,6.0,360000.0
2012-08-17 15:50:00,6.0,6.01,6.0,6.01,750000.0,6.0,6.01,6.0,6.01,750000.0
2012-08-17 15:55:00,6.0,6.01,5.98,5.98,5355000.0,6.0,6.01,5.98,5.98,5355000.0
2012-08-20 09:30:00,5.95,5.97,5.91,5.93,1290000.0,5.95,5.97,5.91,5.93,1290000.0
2012-08-20 09:35:00,5.93,5.96,5.93,5.94,680000.0,5.93,5.96,5.93,5.94,680000.0
2012-08-20 09:40:00,5.94,5.95,5.9,5.91,1380000.0,5.94,5.95,5.9,5.91,1380000.0
2012-08-20 09:45:00,5.91,5.92,5.91,5.91,1035000.0,5.91,5.92,5.91,5.91,1035000.0
2012-08-20 09:50:00,5.91,5.92,5.9,5.92,1115000.0,5.91,5.92,5.9,5.92,1115000.0
2012-08-20 09:55:00,5.91,5.91,5.91,5.91,270000.0,5.91,5.91,5.91,5.91,270000.0
2012-08-20 10:00:00,5.91,5.93,5.91,5.92,420000.0,5.91,5.93,5.91,5.92,420000.0
2012-08-20 10:05:00,5.92,5.92,5.92,5.92,205000.0,5.92,5.92,5.92,5.92,205000.0
2012-08-20 10:10:00,5.92,5.94,5.92,5.93,405000.0,5.92,5.94,5.92,5.93,405000.0
2012-08-20 10:15:00,5.92,5.93,5.92,5.93,400000.0,5.92,5.93,5.92,5.93,400000.0
2012-08-20 10:20:00,5.93,5.94,5.93,5.93,375000.0,5.93,5.94,5.93,5.93,375000.0
2012-08-20 10:25:00,5.93,5.95,5.93,5.95,310000.0,5.93,5.95,5.93,5.95,310000.0
2012-08-20 10:30:00,5.94,5.95,5.94,5.95,350000.0,5.94,5.95,5.94,5.95,350000.0
2012-08-20 10:35:00,5.95,5.97,5.95,5.97,570000.0,5.95,5.97,5.95,5.97,570000.0
2012-08-20 10:40:00,5.97,5.97,5.95,5.96,580000.0,5.97,5.97,5.95,5.96,580000.0
2012-08-20 10:45:00,5.96,5.98,5.95,5.98,430000.0,5.96,5.98,5.95,5.98,430000.0
2012-08-20 10:50:00,5.97,5.97,5.96,5.96,320000.0,5.97,5.97,5.96,5.96,320000.0
2012-08-20 10:55:00,5.97,5.98,5.96,5.97,445000.0,5.97,5.98,5.96,5.97,445000.0
2012-08-20 11:00:00,5.97,5.98,5.96,5.96,435000.0,5.97,5.98,5.96,5.96,435000.0
2012-08-20 11:05:00,5.97,5.97,5.96,5.96,385000.0,5.97,5.97,5.96,5.96,385000.0
2012-08-20 11:10:00,5.96,5.97,5.96,5.96,180000.0,5.96,5.97,5.96,5.96,180000.0
2012-08-20 11:15:00,5.96,5.96,5.95,5.96,225000.0,5.96,5.96,5.95,5.96,225000.0
2012-08-20 11:20:00,5.95,5.96,5.95,5.95,145000.0,5.95,5.96,5.95,5.95,145000.0
2012-08-20 11:25:00,5.95,5.95,5.95,5.95,275000.0,5.95,5.95,5.95,5.95,275000.0
2012-08-20 11:30:00,5.95,5.96,5.95,5.96,240000.0,5.95,5.96,5.95,5.96,240000.0
2012-08-20 11:35:00,5.96,5.96,5.96,5.96,80000.0,5.96,5.96,5.96,5.96,80000.0
2012-08-20 11:40:00,5.96,5.98,5.96,5.98,255000.0,5.96,5.98,5.96,5.98,255000.0
2012-08-20 11:45:00,5.97,5.97,5.96,5.96,360000.0,5.97,5.97,5.96,5.96,360000.0
2012-08-20 11:50:00,5.96,5.96,5.95,5.95,210000.0,5.96,5.96,5.95,5.95,210000.0
2012-08-20 11:55:00,5.96,5.96,5.95,5.95,235000.0,5.96,5.96,5.95,5.95,235000.0
2012-08-20 12:00:00,5.96,5.96,5.95,5.95,95000.0,5.96,5.96,5.95,5.95,95000.0
2012-08-20 12:05:00,5.96,5.96,5.95,5.96,690000.0,5.96,5.96,5.95,5.96,690000.0
2012-08-20 12:10:00,5.96,5.96,5.95,5.96,110000.0,5.96,5.96,5.95,5.96,110000.0
2012-08-20 12:15:00,5.96,5.97,5.96,5.97,70000.0,5.96,5.97,5.96,5.97,70000.0
2012-08-20 12:20:00,5.96,5.97,5.96,5.96,120000.0,5.96,5.97,5.96,5.96,120000.0
2012-08-20 12:25:00,5.96,5.97,5.96,5.96,330000.0,5.96,5.97,5.96,5.96,330000.0
2012-08-20 12:30:00,5.96,5.96,5.96,5.96,15000.0,5.96,5.96,5.96,5.96,15000.0
2012-08-20 12:35:00,5.95,5.96,5.95,5.95,30000.0,5.95,5.96,5.95,5.95,30000.0
2012-08-20 12:40:00,5.96,5.96,5.95,5.96,50000.0,5.96,5.96,5.95,5.96,50000.0
2012-08-20 12:45:00,5.96,5.96,5.96,5.96,135000.0,5.96,5.96,5.96,5.96,135000.0
2012-08-20 12:50:00,5.96,5.97,5.96,5.96,125000.0,5.96,5.97,5.96,5.96,125000.0
2012-08-20 12:55:00,5.97,5.97,5.97,5.97,65000.0,5.97,5.97,5.97,5.97,65000.0
2012-08-20 13:00:00,5.97,5.97,5.97,5.97,170000.0,5.97,5.97,5.97,5.97,170000.0
2012-08-20 13:05:00,5.97,5.97,5.97,5.97,85000.0,5.97,5.97,5.97,5.97,85000.0
2012-08-20 13:10:00,5.97,5.98,5.97,5.98,160000.0,5.97,5.98,5.97,5.98,160000.0
2012-08-20 13:15:00,5.98,5.98,5.97,5.97,110000.0,5.98,5.98,5.97,5.97,110000.0
2012-08-20 13:20:00,5.97,5.98,5.97,5.98,105000.0,5.97,5.98,5.97,5.98,105000.0
2012-08-20 13:25:00,5.98,5.98,5.97,5.98,180000.0,5.98,5.98,5.97,5.98,180000.0
2012-08-20 13:30:00,5.98,5.98,5.98,5.98,65000.0,5.98,5.98,5.98,5.98,65000.0
2012-08-20 13:35:00,5.98,5.98,5.96,5.96,550000.0,5.98,5.98,5.96,5.96,550000.0
2012-08-20 13:40:00,5.96,6.0,5.95,6.0,2345000.0,5.96,6.0,5.95,6.0,2345000.0
2012-08-20 13:45:00,6.0,6.01,5.96,5.97,1895000.0,6.0,6.01,5.96,5.97,1895000.0
2012-08-20 13:50:00,5.97,5.98,5.97,5.98,20000.0,5.97,5.98,5.97,5.98,20000.0
2012-08-20 13:55:00,5.98,5.98,5.97,5.97,180000.0,5.98,5.98,5.97,5.97,180000.0
2012-08-20 14:00:00,5.97,5.98,5.97,5.98,95000.0,5.97,5.98,5.97,5.98,95000.0
2012-08-20 14:05:00,5.98,5.98,5.98,5.98,85000.0,5.98,5.98,5.98,5.98,85000.0
2012-08-20 14:10:00,5.98,5.98,5.98,5.98,180000.0,5.98,5.98,5.98,5.98,180000.0
2012-08-20 14:15:00,5.99,5.99,5.98,5.98,90000.0,5.99,5.99,5.98,5.98,90000.0
2012-08-20 14:20:00,5.98,5.98,5.98,5.98,15000.0,5.98,5.98,5.98,5.98,15000.0
2012-08-20 14:25:00,5.98,5.98,5.98,5.98,75000.0,5.98,5.98,5.98,5.98,75000.0
2012-08-20 14:30:00,5.99,5.99,5.98,5.99,580000.0,5.99,5.99,5.98,5.99,580000.0
2012-08-20 14:35:00,5.99,5.99,5.99,5.99,95000.0,5.99,5.99,5.99,5.99,95000.0
2012-08-20 14:40:00,5.99,5.99,5.99,5.99,65000.0,5.99,5.99,5.99,5.99,65000.0
2012-08-20 14:45:00,5.99,6.0,5.98,5.98,170000.0,5.99,6.0,5.98,5.98,170000.0
2012-08-20 14:50:00,5.98,5.99,5.98,5.99,175000.0,5.98,5.99,5.98,5.99,175000.0
2012-08-20 14:55:00,5.99,6.0,5.99,6.0,325000.0,5.99,6.0,5.99,6.0,325000.0
2012-08-20 15:00:00,6.0,6.0,5.99,6.0,215000.0,6.0,6.0,5.99,6.0,215000.0
2012-08-20 15:05:00,6.0,6.0,5.99,5.99,335000.0,6.0,6.0,5.99,5.99,335000.0
2012-08-20 15:10:00,5.99,5.99,5.98,5.98,275000.0,5.99,5.99,5.98,5.98,275000.0
2012-08-20 15:15:00,5.98,5.99,5.98,5.98,175000.0,5.98,5.99,5.98,5.98,175000.0
2012-08-20 15:20:00,5.98,5.99,5.98,5.99,245000.0,5.98,5.99,5.98,5.99,245000.0
2012-08-20 15:25:00,5.99,5.99,5.98,5.98,160000.0,5.99,5.99,5.98,5.98,160000.0
2012-08-20 15:30:00,5.99,5.99,5.98,5.98,410000.0,5.99,5.99,5.98,5.98,410000.0
2012-08-20 15:35:00,5.98,5.99,5.98,5.99,400000.0,5.98,5.99,5.98,5.99,400000.0
2012-08-20 15:40:00,5.98,5.99,5.98,5.98,200000.0,5.98,5.99,5.98,5.98,200000.0
2012-08-20 15:45:00,5.99,6.0,5.99,5.99,430000.0,5.99,6.0,5.99,5.99,430000.0
2012-08-20 15:50:00,5.99,6.0,5.98,5.99,645000.0,5.99,6.0,5.98,5.99,645000.0
2012-08-20 15:55:00,5.99,5.99,5.98,5.98,1665000.0,5.99,5.99,5.98,5.98,1665000.0
2012-08-21 09:30:00,5.99,6.03,5.95,6.02,845000.0,5.99,6.03,5.95,6.02,845000.0
2012-08-21 09:35:00,6.03,6.03,6.01,6.02,220000.0,6.03,6.03,6.01,6.02,220000.0
2012-08-21 09:40:00,6.01,6.02,6.0,6.0,280000.0,6.01,6.02,6.0,6.0,280000.0
2012-08-21 09:45:00,6.01,6.02,6.0,6.01,240000.0,6.01,6.02,6.0,6.01,240000.0
2012-08-21 09:50:00,6.01,6.01,6.0,6.0,340000.0,6.01,6.01,6.0,6.0,340000.0
2012-08-21 09:55:00,6.0,6.01,6.0,6.0,310000.0,6.0,6.01,6.0,6.0,310000.0
2012-08-21 10:00:00,6.01,6.02,6.01,6.01,170000.0,6.01,6.02,6.01,6.01,170000.0
2012-08-21 10:05:00,6.01,6.02,6.0,6.01,695000.0,6.01,6.02,6.0,6.01,695000.0
2012-08-21 10:10:00,6.01,6.02,6.0,6.01,560000.0,6.01,6.02,6.0,6.01,560000.0
2012-08-21 10:15:00,6.0,6.02,6.0,6.01,280000.0,6.0,6.02,6.0,6.01,280000.0
2012-08-21 10:20:00,6.01,6.02,6.01,6.01,180000.0,6.01,6.02,6.01,6.01,180000.0
2012-08-21 10:25:00,6.01,6.02,6.01,6.02,275000.0,6.01,6.02,6.01,6.02,275000.0
2012-08-21 10:30:00,6.02,6.04,6.02,6.02,840000.0,6.02,6.04,6.02,6.02,840000.0
2012-08-21 10:35:00,6.03,6.04,6.03,6.03,365000.0,6.03,6.04,6.03,6.03,365000.0
2012-08-21 10:40:00,6.03,6.03,6.02,6.02,290000.0,6.03,6.03,6.02,6.02,290000.0
2012-08-21 10:45:00,6.02,6.02,6.01,6.01,145000.0,6.02,6.02,6.01,6.01,145000.0
2012-08-21 10:50:00,6.01,6.01,6.0,6.01,300000.0,6.01,6.01,6.0,6.01,300000.0
2012-08-21 10:55:00,6.0,6.0,6.0,6.0,255000.0,6.0,6.0,6.0,6.0,255000.0
2012-08-21 11:00:00,6.0,6.01,5.99,6.0,360000.0,6.0,6.01,5.99,6.0,360000.0
2012-08-21 11:05:00,5.99,6.0,5.99,6.0,255000.0,5.99,6.0,5.99,6.0,255000.0
2012-08-21 11:10:00,6.0,6.0,5.99,5.99,230000.0,6.0,6.0,5.99,5.99,230000.0
2012-08-21 11:15:00,5.99,5.99,5.99,5.99,100000.0,5.99,5.99,5.99,5.99,100000.0
2012-08-21 11:20:00,5.99,5.99,5.98,5.99,475000.0,5.99,5.99,5.98,5.99,475000.0
2012-08-21 11:25:00,5.98,5.98,5.96,5.97,325000.0,5.98,5.98,5.96,5.97,325000.0
2012-08-21 11:30:00,5.97,5.98,5.97,5.97,150000.0,5.97,5.98,5.97,5.97,150000.0
2012-08-21 11:35:00,5.97,5.98,5.97,5.98,80000.0,5.97,5.98,5.97,5.98,80000.0
2012-08-21 11:40:00,5.98,5.98,5.97,5.97,285000.0,5.98,5.98,5.97,5.97,285000.0
2012-08-21 11:45:00,5.97,5.97,5.97,5.97,250000.0,5.97,5.97,5.97,5.97,250000.0
2012-08-21 11:50:00,5.97,5.97,5.97,5.97,120000.0,5.97,5.97,5.97,5.97,120000.0
2012-08-21 11:55:00,5.97,5.97,5.97,5.97,165000.0,5.97,5.97,5.97,5.97,165000.0
2012-08-21 12:00:00,5.97,5.98,5.97,5.97,95000.0,5.97,5.98,5.97,5.97,95000.0
2012-08-21 12:05:00,5.97,5.98,5.97,5.97,280000.0,5.97,5.98,5.97,5.97,280000.0
2012-08-21 12:10:00,5.98,5.98,5.98,5.98,120000.0,5.98,5.98,5.98,5.98,120000.0
2012-08-21 12:15:00,5.98,5.98,5.97,5.97,235000.0,5.98,5.98,5.97,5.97,235000.0
2012-08-21 12:20:00,5.97,5.98,5.97,5.97,435000.0,5.97,5.98,5.97,5.97,435000.0
2012-08-21 12:25:00,5.97,5.98,5.96,5.97,255000.0,5.97,5.98,5.96,5.97,255000.0
2012-08-21 12:30:00,5.97,5.97,5.97,5.97,60000.0,5.97,5.97,5.97,5.97,60000.0
2012-08-21 12:35:00,5.97,5.97,5.97,5.97,70000.0,5.97,5.97,5.97,5.97,70000.0
2012-08-21 12:40:00,5.97,5.97,5.96,5.96,285000.0,5.97,5.97,5.96,5.96,285000.0
2012-08-21 12:45:00,5.96,5.96,5.94,5.96,925000.0,5.96,5.96,5.94,5.96,925000.0
2012-08-21 12:50:00,5.96,5.96,5.95,5.95,280000.0,5.96,5.96,5.95,5.95,280000.0
2012-08-21 12:55:00,5.96,5.96,5.95,5.95,70000.0,5.96,5.96,5.95,5.95,70000.0
2012-08-21 13:00:00,5.95,5.95,5.94,5.95,70000.0,5.95,5.95,5.94,5.95,70000.0
2012-08-21 13:05:00,5.95,5.95,5.95,5.95,20000.0,5.95,5.95,5.95,5.95,20000.0
2012-08-21 13:10:00,5.95,5.95,5.94,5.94,245000.0,5.95,5.95,5.94,5.94,245000.0
2012-08-21 13:15:00,5.94,5.95,5.94,5.94,190000.0,5.94,5.95,5.94,5.94,190000.0
2012-08-21 13:20:00,5.94,5.94,5.94,5.94,220000.0,5.94,5.94,5.94,5.94,220000.0
2012-08-21 13:25:00,5.94,5.95,5.94,5.95,95000.0,5.94,5.95,5.94,5.95,95000.0
2012-08-21 13:30:00,5.95,5.95,5.94,5.94,155000.0,5.95,5.95,5.94,5.94,155000.0
2012-08-21 13:35:00,5.94,5.95,5.94,5.94,840000.0,5.94,5.95,5.94,5.94,840000.0
2012-08-21 13:40:00,5.94,5.94,5.93,5.94,240000.0,5.94,5.94,5.93,5.94,240000.0
2012-08-21 13:45:00,5.93,5.94,5.93,5.93,290000.0,5.93,5.94,5.93,5.93,290000.0
2012-08-21 13:50:00,5.93,5.93,5.92,5.93,240000.0,5.93,5.93,5.92,5.93,240000.0
2012-08-21 13:55:00,5.93,5.94,5.93,5.93,215000.0,5.93,5.94,5.93,5.93,215000.0
2012-08-21 14:00:00,5.94,5.95,5.94,5.95,315000.0,5.94,5.95,5.94,5.95,315000.0
2012-08-21 14:05:00,5.95,5.95,5.94,5.95,230000.0,5.95,5.95,5.94,5.95,230000.0
2012-08-21 14:10:00,5.95,5.96,5.95,5.96,250000.0,5.95,5.96,5.95,5.96,250000.0
2012-08-21 14:15:00,5.95,5.95,5.94,5.94,140000.0,5.95,5.95,5.94,5.94,140000.0
2012-08-21 14:20:00,5.95,5.96,5.94,5.96,205000.0,5.95,5.96,5.94,5.96,205000.0
2012-08-21 14:25:00,5.96,5.96,5.96,5.96,80000.0,5.96,5.96,5.96,5.96,80000.0
2012-08-21 14:30:00,5.96,5.96,5.96,5.96,290000.0,5.96,5.96,5.96,5.96,290000.0
2012-08-21 14:35:00,5.96,5.97,5.96,5.96,185000.0,5.96,5.97,5.96,5.96,185000.0
2012-08-21 14:40:00,5.95,5.96,5.95,5.95,90000.0,5.95,5.96,5.95,5.95,90000.0
2012-08-21 14:45:00,5.95,5.96,5.95,5.96,120000.0,5.95,5.96,5.95,5.96,120000.0
2012-08-21 14:50:00,5.96,5.96,5.96,5.96,50000.0,5.96,5.96,5.96,5.96,50000.0
2012-08-21 14:55:00,5.96,5.97,5.96,5.97,815000.0,5.96,5.97,5.96,5.97,815000.0
2012-08-21 15:00:00,5.97,5.97,5.94,5.95,1890000.0,5.97,5.97,5.94,5.95,1890000.0
2012-08-21 15:05:00,5.95,5.96,5.95,5.95,245000.0,5.95,5.96,5.95,5.95,245000.0
2012-08-21 15:10:00,5.95,5.95,5.94,5.94,315000.0,5.95,5.95,5.94,5.94,315000.0
2012-08-21 15:15:00,5.94,5.95,5.94,5.95,230000.0,5.94,5.95,5.94,5.95,230000.0
2012-08-21 15:20:00,5.95,5.96,5.95,5.95,280000.0,5.95,5.96,5.95,5.95,280000.0
2012-08-21 15:25:00,5.95,5.95,5.94,5.95,90000.0,5.95,5.95,5.94,5.95,90000.0
2012-08-21 15:30:00,5.95,5.95,5.95,5.95,180000.0,5.95,5.95,5.95,5.95,180000.0
2012-08-21 15:35:00,5.95,5.96,5.95,5.96,265000.0,5.95,5.96,5.95,5.96,265000.0
2012-08-21 15:40:00,5.96,5.96,5.95,5.96,470000.0,5.96,5.96,5.95,5.96,470000.0
2012-08-21 15:45:00,5.95,5.96,5.95,5.96,665000.0,5.95,5.96,5.95,5.96,665000.0
2012-08-21 15:50:00,5.96,5.96,5.96,5.96,810000.0,5.96,5.96,5.96,5.96,810000.0
2012-08-21 15:55:00,5.96,5.96,5.94,5.94,3310000.0,5.96,5.96,5.94,5.94,3310000.0
2012-08-22 09:30:00,5.94,5.97,5.93,5.97,245000.0,5.94,5.97,5.93,5.97,245000.0
2012-08-22 09:35:00,5.96,5.98,5.96,5.97,110000.0,5.96,5.98,5.96,5.97,110000.0
2012-08-22 09:40:00,5.97,5.97,5.94,5.95,105000.0,5.97,5.97,5.94,5.95,105000.0
2012-08-22 09:45:00,5.95,5.98,5.95,5.97,190000.0,5.95,5.98,5.95,5.97,190000.0
2012-08-22 09:50:00,5.97,5.97,5.96,5.97,405000.0,5.97,5.97,5.96,5.97,405000.0
2012-08-22 09:55:00,5.97,5.97,5.96,5.96,295000.0,5.97,5.97,5.96,5.96,295000.0
2012-08-22 10:00:00,5.96,5.97,5.94,5.96,150000.0,5.96,5.97,5.94,5.96,150000.0
2012-08-22 10:05:00,5.96,5.96,5.95,5.96,175000.0,5.96,5.96,5.95,5.96,175000.0
2012-08-22 10:10:00,5.96,5.96,5.95,5.96,195000.0,5.96,5.96,5.95,5.96,195000.0
2012-08-22 10:15:00,5.95,5.96,5.95,5.96,35000.0,5.95,5.96,5.95,5.96,35000.0
2012-08-22 10:20:00,5.96,5.97,5.96,5.96,105000.0,5.96,5.97,5.96,5.96,105000.0
2012-08-22 10:25:00,5.97,5.97,5.96,5.96,260000.0,5.97,5.97,5.96,5.96,260000.0
2012-08-22 10:30:00,5.96,5.97,5.96,5.96,185000.0,5.96,5.97,5.96,5.96,185000.0
2012-08-22 10:35:00,5.96,5.96,5.96,5.96,55000.0,5.96,5.96,5.96,5.96,55000.0
2012-08-22 10:40:00,5.96,5.96,5.96,5.96,45000.0,5.96,5.96,5.96,5.96,45000.0
2012-08-22 10:45:00,5.96,5.96,5.95,5.95,360000.0,5.96,5.96,5.95,5.95,360000.0
2012-08-22 10:50:00,5.96,5.96,5.94,5.94,125000.0,5.96,5.96,5.94,5.94,125000.0
2012-08-22 10:55:00,5.95,5.96,5.95,5.95,335000.0,5.95,5.96,5.95,5.95,335000.0
2012-08-22 11:00:00,5.94,5.95,5.94,5.95,60000.0,5.94,5.95,5.94,5.95,60000.0
2012-08-22 11:05:00,5.96,5.96,5.95,5.95,60000.0,5.96,5.96,5.95,5.95,60000.0
2012-08-22 11:10:00,5.95,5.95,5.95,5.95,90000.0,5.95,5.95,5.95,5.95,90000.0
2012-08-22 11:15:00,5.95,5.96,5.95,5.95,220000.0,5.95,5.96,5.95,5.95,220000.0
2012-08-22 11:20:00,5.95,5.96,5.95,5.95,135000.0,5.95,5.96,5.95,5.95,135000.0
2012-08-22 11:25:00,5.95,5.95,5.95,5.95,110000.0,5.95,5.95,5.95,5.95,110000.0
2012-08-22 11:30:00,5.95,5.95,5.94,5.94,140000.0,5.95,5.95,5.94,5.94,140000.0
2012-08-22 11:35:00,5.95,5.96,5.95,5.95,195000.0,5.95,5.96,5.95,5.95,195000.0
2012-08-22 11:40:00,5.95,5.96,5.95,5.96,40000.0,5.95,5.96,5.95,5.96,40000.0
2012-08-22 11:45:00,5.96,5.96,5.95,5.96,30000.0,5.96,5.96,5.95,5.96,30000.0
2012-08-22 11:50:00,5.95,5.96,5.95,5.95,95000.0,5.95,5.96,5.95,5.95,95000.0
2012-08-22 11:55:00,5.96,5.96,5.95,5.96,215000.0,5.96,5.96,5.95,5.96,215000.0
2012-08-22 12:00:00,5.96,5.96,5.96,5.96,85000.0,5.96,5.96,5.96,5.96,85000.0
2012-08-22 12:05:00,5.96,5.96,5.95,5.95,150000.0,5.96,5.96,5.95,5.95,150000.0
2012-08-22 12:10:00,5.95,5.96,5.95,5.95,50000.0,5.95,5.96,5.95,5.95,50000.0
2012-08-22 12:15:00,5.95,5.95,5.95,5.95,40000.0,5.95,5.95,5.95,5.95,40000.0
2012-08-22 12:20:00,5.95,5.95,5.94,5.95,80000.0,5.95,5.95,5.94,5.95,80000.0
2012-08-22 12:25:00,5.95,5.95,5.95,5.95,80000.0,5.95,5.95,5.95,5.95,80000.0
2012-08-22 12:30:00,5.95,5.96,5.94,5.95,125000.0,5.95,5.96,5.94,5.95,125000.0
2012-08-22 12:35:00,5.95,5.95,5.95,5.95,80000.0,5.95,5.95,5.95,5.95,80000.0
2012-08-22 12:40:00,5.95,5.96,5.95,5.96,125000.0,5.95,5.96,5.95,5.96,125000.0
2012-08-22 12:45:00,5.96,5.96,5.95,5.95,35000.0,5.96,5.96,5.95,5.95,35000.0
2012-08-22 12:50:00,5.95,5.95,5.95,5.95,35000.0,5.95,5.95,5.95,5.95,35000.0
2012-08-22 12:55:00,5.95,5.96,5.95,5.96,60000.0,5.95,5.96,5.95,5.96,60000.0
2012-08-22 13:00:00,5.95,5.96,5.95,5.96,80000.0,5.95,5.96,5.95,5.96,80000.0
2012-08-22 13:05:00,5.96,5.96,5.95,5.95,135000.0,5.96,5.96,5.95,5.95,135000.0
2012-08-22 13:10:00,5.95,5.96,5.95,5.96,30000.0,5.95,5.96,5.95,5.96,30000.0
2012-08-22 13:15:00,5.96,5.96,5.96,5.96,70000.0,5.96,5.96,5.96,5.96,70000.0
2012-08-22 13:20:00,5.96,5.96,5.96,5.96,190000.0,5.96,5.96,5.96,5.96,190000.0
2012-08-22 13:25:00,5.96,5.96,5.96,5.96,170000.0,5.96,5.96,5.96,5.96,170000.0
2012-08-22 13:30:00,5.96,5.96,5.96,5.96,145000.0,5.96,5.96,5.96,5.96,145000.0
2012-08-22 13:35:00,5.96,5.96,5.96,5.96,90000.0,5.96,5.96,5.96,5.96,90000.0
2012-08-22 13:40:00,5.96,5.96,5.96,5.96,20000.0,5.96,5.96,5.96,5.96,20000.0
2012-08-22 13:45:00,5.96,5.96,5.95,5.96,115000.0,5.96,5.96,5.95,5.96,115000.0
2012-08-22 13:50:00,5.96,5.96,5.96,5.96,10000.0,5.96,5.96,5.96,5.96,10000.0
2012-08-22 13:55:00,5.96,5.96,5.95,5.95,110000.0,5.96,5.96,5.95,5.95,110000.0
2012-08-22 14:00:00,5.96,5.97,5.96,5.97,1250000.0,5.96,5.97,5.96,5.97,1250000.0
2012-08-22 14:05:00,5.96,5.97,5.95,5.96,340000.0,5.96,5.97,5.95,5.96,340000.0
2012-08-22 14:10:00,5.96,5.96,5.95,5.95,180000.0,5.96,5.96,5.95,5.95,180000.0
2012-08-22 14:15:00,5.95,5.95,5.94,5.95,260000.0,5.95,5.95,5.94,5.95,260000.0
2012-08-22 14:20:00,5.95,5.95,5.94,5.95,60000.0,5.95,5.95,5.94,5.95,60000.0
2012-08-22 14:25:00,5.95,5.95,5.94,5.95,130000.0,5.95,5.95,5.94,5.95,130000.0
2012-08-22 14:30:00,5.95,5.96,5.95,5.96,65000.0,5.95,5.96,5.95,5.96,65000.0
2012-08-22 14:35:00,5.95,5.96,5.95,5.96,190000.0,5.95,5.96,5.95,5.96,190000.0
2012-08-22 14:40:00,5.96,5.97,5.96,5.96,245000.0,5.96,5.97,5.96,5.96,245000.0
2012-08-22 14:45:00,5.96,5.96,5.96,5.96,250000.0,5.96,5.96,5.96,5.96,250000.0
2012-08-22 14:50:00,5.96,5.96,5.96,5.96,70000.0,5.96,5.96,5.96,5.96,70000.0
2012-08-22 14:55:00,5.96,5.96,5.96,5.96,55000.0,5.96,5.96,5.96,5.96,55000.0
2012-08-22 15:00:00,5.96,5.96,5.96,5.96,100000.0,5.96,5.96,5.96,5.96,100000.0
2012-08-22 15:05:00,5.96,5.96,5.96,5.96,145000.0,5.96,5.96,5.96,5.96,145000.0
2012-08-22 15:10:00,5.96,5.96,5.95,5.95,320000.0,5.96,5.96,5.95,5.95,320000.0
2012-08-22 15:15:00,5.96,5.96,5.95,5.95,145000.0,5.96,5.96,5.95,5.95,145000.0
2012-08-22 15:20:00,5.95,5.96,5.95,5.96,140000.0,5.95,5.96,5.95,5.96,140000.0
2012-08-22 15:25:00,5.95,5.96,5.95,5.96,140000.0,5.95,5.96,5.95,5.96,140000.0
2012-08-22 15:30:00,5.96,5.96,5.96,5.96,135000.0,5.96,5.96,5.96,5.96,135000.0
2012-08-22 15:35:00,5.96,5.96,5.95,5.96,110000.0,5.96,5.96,5.95,5.96,110000.0
2012-08-22 15:40:00,5.96,5.96,5.96,5.96,185000.0,5.96,5.96,5.96,5.96,185000.0
2012-08-22 15:45:00,5.96,5.96,5.96,5.96,410000.0,5.96,5.96,5.96,5.96,410000.0
2012-08-22 15:50:00,5.96,5.96,5.95,5.96,395000.0,5.96,5.96,5.95,5.96,395000.0
2012-08-22 15:55:00,5.96,5.96,5.94,5.94,2235000.0,5.96,5.96,5.94,5.94,2235000.0
2012-08-23 09:30:00,5.95,5.96,5.95,5.96,340000.0,5.95,5.96,5.95,5.96,340000.0
2012-08-23 09:35:00,5.94,5.96,5.94,5.94,40000.0,5.94,5.96,5.94,5.94,40000.0
2012-08-23 09:40:00,5.96,5.96,5.95,5.95,230000.0,5.96,5.96,5.95,5.95,230000.0
2012-08-23 09:45:00,5.95,5.95,5.93,5.93,200000.0,5.95,5.95,5.93,5.93,200000.0
2012-08-23 09:50:00,5.93,5.93,5.91,5.91,315000.0,5.93,5.93,5.91,5.91,315000.0
2012-08-23 09:55:00,5.9,5.92,5.9,5.9,610000.0,5.9,5.92,5.9,5.9,610000.0
2012-08-23 10:00:00,5.9,5.91,5.89,5.9,245000.0,5.9,5.91,5.89,5.9,245000.0
2012-08-23 10:05:00,5.9,5.91,5.89,5.89,425000.0,5.9,5.91,5.89,5.89,425000.0
2012-08-23 10:10:00,5.89,5.9,5.86,5.87,830000.0,5.89,5.9,5.86,5.87,830000.0
2012-08-23 10:15:00,5.87,5.89,5.87,5.89,335000.0,5.87,5.89,5.87,5.89,335000.0
2012-08-23 10:20:00,5.89,5.9,5.87,5.9,380000.0,5.89,5.9,5.87,5.9,380000.0
2012-08-23 10:25:00,5.9,5.9,5.87,5.88,985000.0,5.9,5.9,5.87,5.88,985000.0
2012-08-23 10:30:00,5.88,5.9,5.87,5.9,665000.0,5.88,5.9,5.87,5.9,665000.0
2012-08-23 10:35:00,5.9,5.9,5.89,5.89,175000.0,5.9,5.9,5.89,5.89,175000.0
2012-08-23 10:40:00,5.9,5.9,5.89,5.89,50000.0,5.9,5.9,5.89,5.89,50000.0
2012-08-23 10:45:00,5.89,5.91,5.89,5.9,600000.0,5.89,5.91,5.89,5.9,600000.0
2012-08-23 10:50:00,5.9,5.9,5.9,5.9,85000.0,5.9,5.9,5.9,5.9,85000.0
2012-08-23 10:55:00,5.9,5.9,5.89,5.89,260000.0,5.9,5.9,5.89,5.89,260000.0
2012-08-23 11:00:00,5.9,5.9,5.89,5.89,140000.0,5.9,5.9,5.89,5.89,140000.0
2012-08-23 11:05:00,5.88,5.89,5.88,5.89,460000.0,5.88,5.89,5.88,5.89,460000.0
2012-08-23 11:10:00,5.88,5.89,5.88,5.88,455000.0,5.88,5.89,5.88,5.88,455000.0
2012-08-23 11:15:00,5.89,5.89,5.88,5.88,60000.0,5.89,5.89,5.88,5.88,60000.0
2012-08-23 11:20:00,5.88,5.89,5.87,5.87,235000.0,5.88,5.89,5.87,5.87,235000.0
2012-08-23 11:25:00,5.88,5.88,5.87,5.88,235000.0,5.88,5.88,5.87,5.88,235000.0
2012-08-23 11:30:00,5.88,5.88,5.88,5.88,105000.0,5.88,5.88,5.88,5.88,105000.0
2012-08-23 11:35:00,5.88,5.88,5.87,5.87,215000.0,5.88,5.88,5.87,5.87,215000.0
2012-08-23 11:40:00,5.87,5.88,5.87,5.88,355000.0,5.87,5.88,5.87,5.88,355000.0
2012-08-23 11:45:00,5.88,5.89,5.87,5.88,990000.0,5.88,5.89,5.87,5.88,990000.0
2012-08-23 11:50:00,5.88,5.89,5.88,5.89,200000.0,5.88,5.89,5.88,5.89,200000.0
2012-08-23 11:55:00,5.89,5.89,5.89,5.89,185000.0,5.89,5.89,5.89,5.89,185000.0
2012-08-23 12:00:00,5.89,5.89,5.88,5.88,285000.0,5.89,5.89,5.88,5.88,285000.0
2012-08-23 12:05:00,5.88,5.88,5.88,5.88,105000.0,5.88,5.88,5.88,5.88,105000.0
2012-08-23 12:10:00,5.88,5.88,5.87,5.88,230000.0,5.88,5.88,5.87,5.88,230000.0
2012-08-23 12:15:00,5.88,5.88,5.87,5.87,40000.0,5.88,5.88,5.87,5.87,40000.0
2012-08-23 12:20:00,5.88,5.88,5.87,5.88,395000.0,5.88,5.88,5.87,5.88,395000.0
2012-08-23 12:25:00,5.87,5.88,5.87,5.88,65000.0,5.87,5.88,5.87,5.88,65000.0
2012-08-23 12:30:00,5.88,5.89,5.88,5.88,100000.0,5.88,5.89,5.88,5.88,100000.0
2012-08-23 12:35:00,5.88,5.89,5.88,5.89,195000.0,5.88,5.89,5.88,5.89,195000.0
2012-08-23 12:40:00,5.88,5.9,5.88,5.89,150000.0,5.88,5.9,5.88,5.89,150000.0
2012-08-23 12:45:00,5.9,5.9,5.88,5.88,110000.0,5.9,5.9,5.88,5.88,110000.0
2012-08-23 12:50:00,5.88,5.89,5.88,5.89,220000.0,5.88,5.89,5.88,5.89,220000.0
2012-08-23 12:55:00,5.88,5.88,5.88,5.88,45000.0,5.88,5.88,5.88,5.88,45000.0
2012-08-23 13:00:00,5.89,5.89,5.88,5.89,245000.0,5.89,5.89,5.88,5.89,245000.0
2012-08-23 13:05:00,5.89,5.89,5.88,5.89,50000.0,5.89,5.89,5.88,5.89,50000.0
2012-08-23 13:10:00,5.89,5.89,5.88,5.88,70000.0,5.89,5.89,5.88,5.88,70000.0
2012-08-23 13:15:00,5.87,5.88,5.87,5.88,55000.0,5.87,5.88,5.87,5.88,55000.0
2012-08-23 13:20:00,5.88,5.89,5.88,5.88,45000.0,5.88,5.89,5.88,5.88,45000.0
2012-08-23 13:25:00,5.88,5.88,5.88,5.88,55000.0,5.88,5.88,5.88,5.88,55000.0
2012-08-23 13:30:00,5.88,5.88,5.88,5.88,175000.0,5.88,5.88,5.88,5.88,175000.0
2012-08-23 13:35:00,5.88,5.88,5.88,5.88,270000.0,5.88,5.88,5.88,5.88,270000.0
2012-08-23 13:40:00,5.88,5.89,5.87,5.88,235000.0,5.88,5.89,5.87,5.88,235000.0
2012-08-23 13:45:00,5.88,5.88,5.88,5.88,20000.0,5.88,5.88,5.88,5.88,20000.0
2012-08-23 13:50:00,5.88,5.89,5.88,5.88,255000.0,5.88,5.89,5.88,5.88,255000.0
2012-08-23 13:55:00,5.88,5.88,5.88,5.88,75000.0,5.88,5.88,5.88,5.88,75000.0
2012-08-23 14:00:00,5.88,5.88,5.88,5.88,170000.0,5.88,5.88,5.88,5.88,170000.0
2012-08-23 14:05:00,5.88,5.88,5.88,5.88,40000.0,5.88,5.88,5.88,5.88,40000.0
2012-08-23 14:10:00,5.88,5.88,5.88,5.88,215000.0,5.88,5.88,5.88,5.88,215000.0
2012-08-23 14:15:00,5.88,5.88,5.87,5.87,155000.0,5.88,5.88,5.87,5.87,155000.0
2012-08-23 14:20:00,5.87,5.88,5.87,5.87,120000.0,5.87,5.88,5.87,5.87,120000.0
2012-08-23 14:25:00,5.87,5.88,5.87,5.88,205000.0,5.87,5.88,5.87,5.88,205000.0
2012-08-23 14:30:00,5.87,5.87,5.87,5.87,160000.0,5.87,5.87,5.87,5.87,160000.0
2012-08-23 14:35:00,5.87,5.87,5.87,5.87,120000.0,5.87,5.87,5.87,5.87,120000.0
2012-08-23 14:40:00,5.87,5.87,5.87,5.87,110000.0,5.87,5.87,5.87,5.87,110000.0
2012-08-23 14:45:00,5.87,5.87,5.87,5.87,155000.0,5.87,5.87,5.87,5.87,155000.0
2012-08-23 14:50:00,5.87,5.87,5.87,5.87,250000.0,5.87,5.87,5.87,5.87,250000.0
2012-08-23 14:55:00,5.87,5.87,5.87,5.87,285000.0,5.87,5.87,5.87,5.87,285000.0
2012-08-23 15:00:00,5.87,5.87,5.87,5.87,190000.0,5.87,5.87,5.87,5.87,190000.0
2012-08-23 15:05:00,5.87,5.88,5.87,5.88,645000.0,5.87,5.88,5.87,5.88,645000.0
2012-08-23 15:10:00,5.88,5.88,5.87,5.87,215000.0,5.88,5.88,5.87,5.87,215000.0
2012-08-23 15:15:00,5.87,5.88,5.87,5.87,370000.0,5.87,5.88,5.87,5.87,370000.0
2012-08-23 15:20:00,5.87,5.87,5.85,5.86,885000.0,5.87,5.87,5.85,5.86,885000.0
2012-08-23 15:25:00,5.86,5.87,5.86,5.87,240000.0,5.86,5.87,5.86,5.87,240000.0
2012-08-23 15:30:00,5.87,5.87,5.86,5.86,560000.0,5.87,5.87,5.86,5.86,560000.0
2012-08-23 15:35:00,5.87,5.87,5.86,5.86,680000.0,5.87,5.87,5.86,5.86,680000.0
2012-08-23 15:40:00,5.86,5.87,5.86,5.86,405000.0,5.86,5.87,5.86,5.86,405000.0
2012-08-23 15:45:00,5.86,5.87,5.85,5.86,590000.0,5.86,5.87,5.85,5.86,590000.0
2012-08-23 15:50:00,5.86,5.87,5.85,5.86,975000.0,5.86,5.87,5.85,5.86,975000.0
2012-08-23 15:55:00,5.86,5.86,5.84,5.84,4265000.0,5.86,5.86,5.84,5.84,4265000.0
2012-08-24 09:30:00,5.86,5.89,5.83,5.85,410000.0,5.86,5.89,5.83,5.85,410000.0
2012-08-24 09:35:00,5.84,5.84,5.82,5.82,240000.0,5.84,5.84,5.82,5.82,240000.0
2012-08-24 09:40:00,5.82,5.84,5.82,5.83,500000.0,5.82,5.84,5.82,5.83,500000.0
2012-08-24 09:45:00,5.82,5.86,5.82,5.86,355000.0,5.82,5.86,5.82,5.86,355000.0
2012-08-24 09:50:00,5.87,5.87,5.86,5.87,350000.0,5.87,5.87,5.86,5.87,350000.0
2012-08-24 09:55:00,5.87,5.88,5.86,5.86,750000.0,5.87,5.88,5.86,5.86,750000.0
2012-08-24 10:00:00,5.86,5.87,5.86,5.86,295000.0,5.86,5.87,5.86,5.86,295000.0
2012-08-24 10:05:00,5.87,5.87,5.86,5.86,210000.0,5.87,5.87,5.86,5.86,210000.0
2012-08-24 10:10:00,5.86,5.89,5.86,5.89,580000.0,5.86,5.89,5.86,5.89,580000.0
2012-08-24 10:15:00,5.89,5.91,5.89,5.9,360000.0,5.89,5.91,5.89,5.9,360000.0
2012-08-24 10:20:00,5.91,5.91,5.9,5.91,500000.0,5.91,5.91,5.9,5.91,500000.0
2012-08-24 10:25:00,5.91,5.92,5.9,5.91,320000.0,5.91,5.92,5.9,5.91,320000.0
2012-08-24 10:30:00,5.91,5.92,5.9,5.92,465000.0,5.91,5.92,5.9,5.92,465000.0
2012-08-24 10:35:00,5.92,5.93,5.91,5.93,250000.0,5.92,5.93,5.91,5.93,250000.0
2012-08-24 10:40:00,5.93,5.94,5.92,5.93,475000.0,5.93,5.94,5.92,5.93,475000.0
2012-08-24 10:45:00,5.93,5.93,5.92,5.92,210000.0,5.93,5.93,5.92,5.92,210000.0
2012-08-24 10:50:00,5.92,5.93,5.92,5.93,200000.0,5.92,5.93,5.92,5.93,200000.0
2012-08-24 10:55:00,5.93,5.93,5.92,5.93,145000.0,5.93,5.93,5.92,5.93,145000.0
2012-08-24 11:00:00,5.93,5.94,5.93,5.93,150000.0,5.93,5.94,5.93,5.93,150000.0
2012-08-24 11:05:00,5.93,5.93,5.91,5.91,195000.0,5.93,5.93,5.91,5.91,195000.0
2012-08-24 11:10:00,5.91,5.92,5.91,5.92,165000.0,5.91,5.92,5.91,5.92,165000.0
2012-08-24 11:15:00,5.92,5.93,5.92,5.93,290000.0,5.92,5.93,5.92,5.93,290000.0
2012-08-24 11:20:00,5.93,5.93,5.92,5.92,140000.0,5.93,5.93,5.92,5.92,140000.0
2012-08-24 11:25:00,5.92,5.92,5.92,5.92,1205000.0,5.92,5.92,5.92,5.92,1205000.0
2012-08-24 11:30:00,5.91,5.92,5.91,5.91,2105000.0,5.91,5.92,5.91,5.91,2105000.0
2012-08-24 11:35:00,5.91,5.93,5.91,5.93,450000.0,5.91,5.93,5.91,5.93,450000.0
2012-08-24 11:40:00,5.93,5.93,5.93,5.93,405000.0,5.93,5.93,5.93,5.93,405000.0
2012-08-24 11:45:00,5.93,5.93,5.93,5.93,790000.0,5.93,5.93,5.93,5.93,790000.0
2012-08-24 11:50:00,5.93,5.93,5.93,5.93,505000.0,5.93,5.93,5.93,5.93,505000.0
2012-08-24 11:55:00,5.93,5.93,5.93,5.93,740000.0,5.93,5.93,5.93,5.93,740000.0
2012-08-24 12:00:00,5.93,5.93,5.93,5.93,290000.0,5.93,5.93,5.93,5.93,290000.0
2012-08-24 12:05:00,5.93,5.93,5.93,5.93,435000.0,5.93,5.93,5.93,5.93,435000.0
2012-08-24 12:10:00,5.93,5.93,5.92,5.92,870000.0,5.93,5.93,5.92,5.92,870000.0
2012-08-24 12:15:00,5.92,5.92,5.92,5.92,235000.0,5.92,5.92,5.92,5.92,235000.0
2012-08-24 12:20:00,5.92,5.93,5.92,5.92,540000.0,5.92,5.93,5.92,5.92,540000.0
2012-08-24 12:25:00,5.92,5.92,5.92,5.92,100000.0,5.92,5.92,5.92,5.92,100000.0
2012-08-24 12:30:00,5.92,5.92,5.92,5.92,140000.0,5.92,5.92,5.92,5.92,140000.0
2012-08-24 12:35:00,5.92,5.92,5.91,5.91,220000.0,5.92,5.92,5.91,5.91,220000.0
2012-08-24 12:40:00,5.91,5.91,5.9,5.9,510000.0,5.91,5.91,5.9,5.9,510000.0
2012-08-24 12:45:00,5.9,5.9,5.9,5.9,160000.0,5.9,5.9,5.9,5.9,160000.0
2012-08-24 12:50:00,5.9,5.9,5.9,5.9,85000.0,5.9,5.9,5.9,5.9,85000.0
2012-08-24 12:55:00,5.9,5.9,5.9,5.9,35000.0,5.9,5.9,5.9,5.9,35000.0
2012-08-24 13:00:00,5.9,5.9,5.89,5.89,330000.0,5.9,5.9,5.89,5.89,330000.0
2012-08-24 13:05:00,5.89,5.89,5.88,5.89,265000.0,5.89,5.89,5.88,5.89,265000.0
2012-08-24 13:10:00,5.89,5.89,5.88,5.88,190000.0,5.89,5.89,5.88,5.88,190000.0
2012-08-24 13:15:00,5.89,5.89,5.88,5.89,50000.0,5.89,5.89,5.88,5.89,50000.0
2012-08-24 13:20:00,5.89,5.89,5.88,5.88,215000.0,5.89,5.89,5.88,5.88,215000.0
2012-08-24 13:25:00,5.89,5.89,5.88,5.88,230000.0,5.89,5.89,5.88,5.88,230000.0
2012-08-24 13:30:00,5.88,5.88,5.88,5.88,40000.0,5.88,5.88,5.88,5.88,40000.0
2012-08-24 13:35:00,5.88,5.88,5.87,5.87,235000.0,5.88,5.88,5.87,5.87,235000.0
2012-08-24 13:40:00,5.88,5.88,5.87,5.88,285000.0,5.88,5.88,5.87,5.88,285000.0
2012-08-24 13:45:00,5.88,5.88,5.88,5.88,605000.0,5.88,5.88,5.88,5.88,605000.0
2012-08-24 13:50:00,5.88,5.88,5.87,5.88,40000.0,5.88,5.88,5.87,5.88,40000.0
2012-08-24 13:55:00,5.88,5.89,5.88,5.88,985000.0,5.88,5.89,5.88,5.88,985000.0
2012-08-24 14:00:00,5.88,5.89,5.88,5.88,400000.0,5.88,5.89,5.88,5.88,400000.0
2012-08-24 14:05:00,5.88,5.89,5.88,5.89,170000.0,5.88,5.89,5.88,5.89,170000.0
2012-08-24 14:10:00,5.89,5.89,5.88,5.89,190000.0,5.89,5.89,5.88,5.89,190000.0
2012-08-24 14:15:00,5.89,5.9,5.89,5.9,325000.0,5.89,5.9,5.89,5.9,325000.0
2012-08-24 14:20:00,5.89,5.9,5.89,5.89,265000.0,5.89,5.9,5.89,5.89,265000.0
2012-08-24 14:25:00,5.89,5.89,5.89,5.89,135000.0,5.89,5.89,5.89,5.89,135000.0
2012-08-24 14:30:00,5.89,5.9,5.89,5.9,75000.0,5.89,5.9,5.89,5.9,75000.0
2012-08-24 14:35:00,5.9,5.9,5.89,5.89,135000.0,5.9,5.9,5.89,5.89,135000.0
2012-08-24 14:40:00,5.89,5.9,5.89,5.9,180000.0,5.89,5.9,5.89,5.9,180000.0
2012-08-24 14:45:00,5.9,5.9,5.89,5.9,210000.0,5.9,5.9,5.89,5.9,210000.0
2012-08-24 14:50:00,5.89,5.9,5.89,5.9,145000.0,5.89,5.9,5.89,5.9,145000.0
2012-08-24 14:55:00,5.9,5.9,5.89,5.9,125000.0,5.9,5.9,5.89,5.9,125000.0
2012-08-24 15:00:00,5.9,5.9,5.9,5.9,430000.0,5.9,5.9,5.9,5.9,430000.0
2012-08-24 15:05:00,5.9,5.9,5.89,5.89,405000.0,5.9,5.9,5.89,5.89,405000.0
2012-08-24 15:10:00,5.9,5.9,5.89,5.9,495000.0,5.9,5.9,5.89,5.9,495000.0
2012-08-24 15:15:00,5.9,5.9,5.9,5.9,160000.0,5.9,5.9,5.9,5.9,160000.0
2012-08-24 15:20:00,5.9,5.9,5.9,5.9,155000.0,5.9,5.9,5.9,5.9,155000.0
2012-08-24 15:25:00,5.9,5.9,5.9,5.9,125000.0,5.9,5.9,5.9,5.9,125000.0
2012-08-24 15:30:00,5.9,5.91,5.9,5.9,360000.0,5.9,5.91,5.9,5.9,360000.0
2012-08-24 15:35:00,5.9,5.91,5.9,5.9,445000.0,5.9,5.91,5.9,5.9,445000.0
2012-08-24 15:40:00,5.9,5.91,5.9,5.91,175000.0,5.9,5.91,5.9,5.91,175000.0
2012-08-24 15:45:00,5.91,5.91,5.9,5.9,305000.0,5.91,5.91,5.9,5.9,305000.0
2012-08-24 15:50:00,5.9,5.91,5.9,5.9,525000.0,5.9,5.91,5.9,5.9,525000.0
2012-08-24 15:55:00,5.9,5.91,5.89,5.9,2910000.0,5.9,5.91,5.89,5.9,2910000.0
2012-08-27 09:30:00,5.89,5.92,5.88,5.92,365000.0,5.89,5.92,5.88,5.92,365000.0
2012-08-27 09:35:00,5.92,5.92,5.88,5.89,320000.0,5.92,5.92,5.88,5.89,320000.0
2012-08-27 09:40:00,5.89,5.89,5.87,5.88,190000.0,5.89,5.89,5.87,5.88,190000.0
2012-08-27 09:45:00,5.87,5.88,5.86,5.88,225000.0,5.87,5.88,5.86,5.88,225000.0
2012-08-27 09:50:00,5.88,5.9,5.86,5.9,475000.0,5.88,5.9,5.86,5.9,475000.0
2012-08-27 09:55:00,5.9,5.91,5.89,5.9,420000.0,5.9,5.91,5.89,5.9,420000.0
2012-08-27 10:00:00,5.91,5.92,5.9,5.91,330000.0,5.91,5.92,5.9,5.91,330000.0
2012-08-27 10:05:00,5.92,5.92,5.89,5.91,465000.0,5.92,5.92,5.89,5.91,465000.0
2012-08-27 10:10:00,5.91,5.91,5.89,5.89,325000.0,5.91,5.91,5.89,5.89,325000.0
2012-08-27 10:15:00,5.9,5.91,5.89,5.89,245000.0,5.9,5.91,5.89,5.89,245000.0
2012-08-27 10:20:00,5.89,5.9,5.88,5.89,175000.0,5.89,5.9,5.88,5.89,175000.0
2012-08-27 10:25:00,5.89,5.9,5.88,5.89,245000.0,5.89,5.9,5.88,5.89,245000.0
2012-08-27 10:30:00,5.89,5.9,5.89,5.9,115000.0,5.89,5.9,5.89,5.9,115000.0
2012-08-27 10:35:00,5.9,5.9,5.9,5.9,40000.0,5.9,5.9,5.9,5.9,40000.0
2012-08-27 10:40:00,5.9,5.9,5.9,5.9,60000.0,5.9,5.9,5.9,5.9,60000.0
2012-08-27 10:45:00,5.9,5.9,5.9,5.9,95000.0,5.9,5.9,5.9,5.9,95000.0
2012-08-27 10:50:00,5.9,5.91,5.9,5.9,175000.0,5.9,5.91,5.9,5.9,175000.0
2012-08-27 10:55:00,5.89,5.9,5.89,5.9,65000.0,5.89,5.9,5.89,5.9,65000.0
2012-08-27 11:00:00,5.9,5.9,5.9,5.9,70000.0,5.9,5.9,5.9,5.9,70000.0
2012-08-27 11:05:00,5.9,5.92,5.9,5.92,175000.0,5.9,5.92,5.9,5.92,175000.0
2012-08-27 11:10:00,5.92,5.93,5.92,5.92,180000.0,5.92,5.93,5.92,5.92,180000.0
2012-08-27 11:15:00,5.93,5.93,5.92,5.93,305000.0,5.93,5.93,5.92,5.93,305000.0
2012-08-27 11:20:00,5.94,5.94,5.92,5.93,160000.0,5.94,5.94,5.92,5.93,160000.0
2012-08-27 11:25:00,5.93,5.93,5.93,5.93,40000.0,5.93,5.93,5.93,5.93,40000.0
2012-08-27 11:30:00,5.93,5.94,5.92,5.92,155000.0,5.93,5.94,5.92,5.92,155000.0
2012-08-27 11:35:00,5.92,5.92,5.92,5.92,245000.0,5.92,5.92,5.92,5.92,245000.0
2012-08-27 11:40:00,5.92,5.92,5.92,5.92,130000.0,5.92,5.92,5.92,5.92,130000.0
2012-08-27 11:45:00,5.92,5.92,5.91,5.92,190000.0,5.92,5.92,5.91,5.92,190000.0
2012-08-27 11:50:00,5.91,5.91,5.91,5.91,250000.0,5.91,5.91,5.91,5.91,250000.0
2012-08-27 11:55:00,5.91,5.91,5.9,5.91,240000.0,5.91,5.91,5.9,5.91,240000.0
2012-08-27 12:00:00,5.91,5.91,5.9,5.9,210000.0,5.91,5.91,5.9,5.9,210000.0
2012-08-27 12:05:00,5.9,5.9,5.89,5.9,250000.0,5.9,5.9,5.89,5.9,250000.0
2012-08-27 12:10:00,5.89,5.9,5.89,5.89,110000.0,5.89,5.9,5.89,5.89,110000.0
2012-08-27 12:15:00,5.89,5.9,5.89,5.9,100000.0,5.89,5.9,5.89,5.9,100000.0
2012-08-27 12:20:00,5.9,5.9,5.89,5.89,235000.0,5.9,5.9,5.89,5.89,235000.0
2012-08-27 12:25:00,5.88,5.88,5.88,5.88,40000.0,5.88,5.88,5.88,5.88,40000.0
2012-08-27 12:30:00,5.88,5.89,5.88,5.88,250000.0,5.88,5.89,5.88,5.88,250000.0
2012-08-27 12:35:00,5.88,5.89,5.88,5.89,60000.0,5.88,5.89,5.88,5.89,60000.0
2012-08-27 12:40:00,5.89,5.91,5.89,5.91,255000.0,5.89,5.91,5.89,5.91,255000.0
2012-08-27 12:45:00,5.91,5.91,5.9,5.91,65000.0,5.91,5.91,5.9,5.91,65000.0
2012-08-27 12:50:00,5.91,5.91,5.9,5.91,55000.0,5.91,5.91,5.9,5.91,55000.0
2012-08-27 12:55:00,5.91,5.91,5.91,5.91,50000.0,5.91,5.91,5.91,5.91,50000.0
2012-08-27 13:00:00,5.91,5.91,5.91,5.91,55000.0,5.91,5.91,5.91,5.91,55000.0
2012-08-27 13:05:00,5.91,5.91,5.91,5.91,25000.0,5.91,5.91,5.91,5.91,25000.0
2012-08-27 13:10:00,5.91,5.91,5.91,5.91,140000.0,5.91,5.91,5.91,5.91,140000.0
2012-08-27 13:15:00,5.91,5.92,5.91,5.91,450000.0,5.91,5.92,5.91,5.91,450000.0
2012-08-27 13:20:00,5.92,5.92,5.91,5.91,210000.0,5.92,5.92,5.91,5.91,210000.0
2012-08-27 13:25:00,5.91,5.91,5.91,5.91,90000.0,5.91,5.91,5.91,5.91,90000.0
2012-08-27 13:30:00,5.91,5.91,5.9,5.9,235000.0,5.91,5.91,5.9,5.9,235000.0
2012-08-27 13:35:00,5.9,5.9,5.9,5.9,155000.0,5.9,5.9,5.9,5.9,155000.0
2012-08-27 13:40:00,5.89,5.89,5.89,5.89,420000.0,5.89,5.89,5.89,5.89,420000.0
2012-08-27 13:45:00,5.89,5.89,5.89,5.89,15000.0,5.89,5.89,5.89,5.89,15000.0
2012-08-27 13:50:00,5.89,5.9,5.89,5.9,255000.0,5.89,5.9,5.89,5.9,255000.0
2012-08-27 13:55:00,5.9,5.9,5.9,5.9,20000.0,5.9,5.9,5.9,5.9,20000.0
2012-08-27 14:00:00,5.9,5.91,5.9,5.91,195000.0,5.9,5.91,5.9,5.91,195000.0
2012-08-27 14:05:00,5.91,5.91,5.91,5.91,50000.0,5.91,5.91,5.91,5.91,50000.0
2012-08-27 14:10:00,5.91,5.91,5.9,5.91,75000.0,5.91,5.91,5.9,5.91,75000.0
2012-08-27 14:15:00,5.9,5.91,5.9,5.9,455000.0,5.9,5.91,5.9,5.9,455000.0
2012-08-27 14:20:00,5.9,5.91,5.9,5.91,100000.0,5.9,5.91,5.9,5.91,100000.0
2012-08-27 14:25:00,5.9,5.91,5.9,5.91,85000.0,5.9,5.91,5.9,5.91,85000.0
2012-08-27 14:30:00,5.91,5.92,5.91,5.92,990000.0,5.91,5.92,5.91,5.92,990000.0
2012-08-27 14:35:00,5.91,5.92,5.91,5.92,80000.0,5.91,5.92,5.91,5.92,80000.0
2012-08-27 14:40:00,5.92,5.92,5.92,5.92,55000.0,5.92,5.92,5.92,5.92,55000.0
2012-08-27 14:45:00,5.92,5.92,5.91,5.91,160000.0,5.92,5.92,5.91,5.91,160000.0
2012-08-27 14:50:00,5.92,5.92,5.92,5.92,85000.0,5.92,5.92,5.92,5.92,85000.0
2012-08-27 14:55:00,5.92,5.92,5.92,5.92,135000.0,5.92,5.92,5.92,5.92,135000.0
2012-08-27 15:00:00,5.92,5.93,5.92,5.92,270000.0,5.92,5.93,5.92,5.92,270000.0
2012-08-27 15:05:00,5.92,5.92,5.91,5.91,330000.0,5.92,5.92,5.91,5.91,330000.0
2012-08-27 15:10:00,5.9,5.91,5.9,5.9,215000.0,5.9,5.91,5.9,5.9,215000.0
2012-08-27 15:15:00,5.9,5.91,5.9,5.9,115000.0,5.9,5.91,5.9,5.9,115000.0
2012-08-27 15:20:00,5.9,5.9,5.89,5.89,155000.0,5.9,5.9,5.89,5.89,155000.0
2012-08-27 15:25:00,5.9,5.9,5.9,5.9,165000.0,5.9,5.9,5.9,5.9,165000.0
2012-08-27 15:30:00,5.9,5.9,5.89,5.89,370000.0,5.9,5.9,5.89,5.89,370000.0
2012-08-27 15:35:00,5.89,5.9,5.89,5.89,205000.0,5.89,5.9,5.89,5.89,205000.0
2012-08-27 15:40:00,5.89,5.9,5.89,5.9,320000.0,5.89,5.9,5.89,5.9,320000.0
2012-08-27 15:45:00,5.89,5.9,5.89,5.89,305000.0,5.89,5.9,5.89,5.89,305000.0
2012-08-27 15:50:00,5.89,5.89,5.88,5.88,230000.0,5.89,5.89,5.88,5.88,230000.0
2012-08-27 15:55:00,5.88,5.89,5.86,5.86,3530000.0,5.88,5.89,5.86,5.86,3530000.0
2012-08-28 09:30:00,5.84,5.89,5.84,5.89,445000.0,5.84,5.89,5.84,5.89,445000.0
2012-08-28 09:35:00,5.89,5.9,5.85,5.86,545000.0,5.89,5.9,5.85,5.86,545000.0
2012-08-28 09:40:00,5.86,5.88,5.86,5.88,150000.0,5.86,5.88,5.86,5.88,150000.0
2012-08-28 09:45:00,5.87,5.87,5.86,5.87,165000.0,5.87,5.87,5.86,5.87,165000.0
2012-08-28 09:50:00,5.87,5.88,5.84,5.84,460000.0,5.87,5.88,5.84,5.84,460000.0
2012-08-28 09:55:00,5.84,5.84,5.81,5.82,455000.0,5.84,5.84,5.81,5.82,455000.0
2012-08-28 10:00:00,5.82,5.84,5.81,5.84,195000.0,5.82,5.84,5.81,5.84,195000.0
2012-08-28 10:05:00,5.83,5.85,5.83,5.85,345000.0,5.83,5.85,5.83,5.85,345000.0
2012-08-28 10:10:00,5.85,5.85,5.83,5.84,200000.0,5.85,5.85,5.83,5.84,200000.0
2012-08-28 10:15:00,5.84,5.85,5.84,5.84,205000.0,5.84,5.85,5.84,5.84,205000.0
2012-08-28 10:20:00,5.84,5.86,5.84,5.86,180000.0,5.84,5.86,5.84,5.86,180000.0
2012-08-28 10:25:00,5.86,5.88,5.86,5.87,185000.0,5.86,5.88,5.86,5.87,185000.0
2012-08-28 10:30:00,5.88,5.88,5.86,5.87,205000.0,5.88,5.88,5.86,5.87,205000.0
2012-08-28 10:35:00,5.87,5.88,5.87,5.87,215000.0,5.87,5.88,5.87,5.87,215000.0
2012-08-28 10:40:00,5.87,5.88,5.87,5.87,280000.0,5.87,5.88,5.87,5.87,280000.0
2012-08-28 10:45:00,5.87,5.87,5.87,5.87,45000.0,5.87,5.87,5.87,5.87,45000.0
2012-08-28 10:50:00,5.87,5.87,5.87,5.87,70000.0,5.87,5.87,5.87,5.87,70000.0
2012-08-28 10:55:00,5.87,5.87,5.85,5.85,145000.0,5.87,5.87,5.85,5.85,145000.0
2012-08-28 11:00:00,5.86,5.86,5.85,5.86,165000.0,5.86,5.86,5.85,5.86,165000.0
2012-08-28 11:05:00,5.86,5.87,5.86,5.86,40000.0,5.86,5.87,5.86,5.86,40000.0
2012-08-28 11:10:00,5.86,5.87,5.86,5.86,90000.0,5.86,5.87,5.86,5.86,90000.0
2012-08-28 11:15:00,5.86,5.86,5.86,5.86,90000.0,5.86,5.86,5.86,5.86,90000.0
2012-08-28 11:20:00,5.86,5.87,5.86,5.87,55000.0,5.86,5.87,5.86,5.87,55000.0
2012-08-28 11:25:00,5.87,5.87,5.86,5.87,350000.0,5.87,5.87,5.86,5.87,350000.0
2012-08-28 11:30:00,5.87,5.87,5.87,5.87,30000.0,5.87,5.87,5.87,5.87,30000.0
2012-08-28 11:35:00,5.87,5.88,5.86,5.86,300000.0,5.87,5.88,5.86,5.86,300000.0
2012-08-28 11:40:00,5.86,5.86,5.86,5.86,60000.0,5.86,5.86,5.86,5.86,60000.0
2012-08-28 11:45:00,5.86,5.88,5.86,5.87,130000.0,5.86,5.88,5.86,5.87,130000.0
2012-08-28 11:50:00,5.87,5.88,5.87,5.87,130000.0,5.87,5.88,5.87,5.87,130000.0
2012-08-28 11:55:00,5.88,5.88,5.87,5.87,15000.0,5.88,5.88,5.87,5.87,15000.0
2012-08-28 12:00:00,5.88,5.88,5.87,5.88,180000.0,5.88,5.88,5.87,5.88,180000.0
2012-08-28 12:05:00,5.88,5.88,5.87,5.88,180000.0,5.88,5.88,5.87,5.88,180000.0
2012-08-28 12:10:00,5.88,5.88,5.88,5.88,55000.0,5.88,5.88,5.88,5.88,55000.0
2012-08-28 12:15:00,5.88,5.88,5.87,5.88,65000.0,5.88,5.88,5.87,5.88,65000.0
2012-08-28 12:20:00,5.88,5.88,5.88,5.88,45000.0,5.88,5.88,5.88,5.88,45000.0
2012-08-28 12:25:00,5.88,5.89,5.88,5.88,80000.0,5.88,5.89,5.88,5.88,80000.0
2012-08-28 12:30:00,5.88,5.88,5.88,5.88,155000.0,5.88,5.88,5.88,5.88,155000.0
2012-08-28 12:35:00,5.88,5.89,5.88,5.89,15000.0,5.88,5.89,5.88,5.89,15000.0
2012-08-28 12:40:00,5.89,5.89,5.88,5.89,255000.0,5.89,5.89,5.88,5.89,255000.0
2012-08-28 12:45:00,5.89,5.89,5.89,5.89,15000.0,5.89,5.89,5.89,5.89,15000.0
2012-08-28 12:50:00,5.89,5.89,5.89,5.89,60000.0,5.89,5.89,5.89,5.89,60000.0
2012-08-28 12:55:00,5.89,5.9,5.89,5.9,85000.0,5.89,5.9,5.89,5.9,85000.0
2012-08-28 13:00:00,5.9,5.9,5.89,5.89,105000.0,5.9,5.9,5.89,5.89,105000.0
2012-08-28 13:05:00,5.89,5.89,5.89,5.89,115000.0,5.89,5.89,5.89,5.89,115000.0
2012-08-28 13:10:00,5.89,5.9,5.89,5.89,470000.0,5.89,5.9,5.89,5.89,470000.0
2012-08-28 13:15:00,5.89,5.89,5.89,5.89,30000.0,5.89,5.89,5.89,5.89,30000.0
2012-08-28 13:20:00,5.9,5.9,5.89,5.9,60000.0,5.9,5.9,5.89,5.9,60000.0
2012-08-28 13:25:00,5.9,5.9,5.9,5.9,20000.0,5.9,5.9,5.9,5.9,20000.0
2012-08-28 13:30:00,5.9,5.9,5.9,5.9,130000.0,5.9,5.9,5.9,5.9,130000.0
2012-08-28 13:35:00,5.9,5.9,5.9,5.9,120000.0,5.9,5.9,5.9,5.9,120000.0
2012-08-28 13:40:00,5.9,5.9,5.89,5.9,70000.0,5.9,5.9,5.89,5.9,70000.0
2012-08-28 13:45:00,5.9,5.9,5.89,5.89,10000.0,5.9,5.9,5.89,5.89,10000.0
2012-08-28 13:50:00,5.9,5.9,5.89,5.89,60000.0,5.9,5.9,5.89,5.89,60000.0
2012-08-28 13:55:00,5.89,5.9,5.89,5.9,80000.0,5.89,5.9,5.89,5.9,80000.0
2012-08-28 14:00:00,5.89,5.9,5.89,5.9,60000.0,5.89,5.9,5.89,5.9,60000.0
2012-08-28 14:05:00,5.9,5.9,5.9,5.9,70000.0,5.9,5.9,5.9,5.9,70000.0
2012-08-28 14:10:00,5.9,5.9,5.9,5.9,50000.0,5.9,5.9,5.9,5.9,50000.0
2012-08-28 14:15:00,5.9,5.9,5.9,5.9,90000.0,5.9,5.9,5.9,5.9,90000.0
2012-08-28 14:20:00,5.9,5.91,5.9,5.91,210000.0,5.9,5.91,5.9,5.91,210000.0
2012-08-28 14:25:00,5.91,5.91,5.9,5.91,110000.0,5.91,5.91,5.9,5.91,110000.0
2012-08-28 14:30:00,5.91,5.91,5.91,5.91,155000.0,5.91,5.91,5.91,5.91,155000.0
2012-08-28 14:35:00,5.91,5.91,5.9,5.9,160000.0,5.91,5.91,5.9,5.9,160000.0
2012-08-28 14:40:00,5.9,5.9,5.9,5.9,30000.0,5.9,5.9,5.9,5.9,30000.0
2012-08-28 14:45:00,5.9,5.91,5.9,5.91,250000.0,5.9,5.91,5.9,5.91,250000.0
2012-08-28 14:50:00,5.9,5.9,5.89,5.89,65000.0,5.9,5.9,5.89,5.89,65000.0
2012-08-28 14:55:00,5.9,5.9,5.9,5.9,190000.0,5.9,5.9,5.9,5.9,190000.0
2012-08-28 15:00:00,5.9,5.9,5.9,5.9,55000.0,5.9,5.9,5.9,5.9,55000.0
2012-08-28 15:05:00,5.9,5.91,5.9,5.9,240000.0,5.9,5.91,5.9,5.9,240000.0
2012-08-28 15:10:00,5.9,5.91,5.9,5.9,140000.0,5.9,5.91,5.9,5.9,140000.0
2012-08-28 15:15:00,5.91,5.91,5.9,5.9,310000.0,5.91,5.91,5.9,5.9,310000.0
2012-08-28 15:20:00,5.9,5.9,5.89,5.89,260000.0,5.9,5.9,5.89,5.89,260000.0
2012-08-28 15:25:00,5.89,5.89,5.89,5.89,65000.0,5.89,5.89,5.89,5.89,65000.0
2012-08-28 15:30:00,5.89,5.89,5.89,5.89,340000.0,5.89,5.89,5.89,5.89,340000.0
2012-08-28 15:35:00,5.89,5.89,5.88,5.89,300000.0,5.89,5.89,5.88,5.89,300000.0
2012-08-28 15:40:00,5.89,5.89,5.89,5.89,340000.0,5.89,5.89,5.89,5.89,340000.0
2012-08-28 15:45:00,5.89,5.89,5.88,5.88,350000.0,5.89,5.89,5.88,5.88,350000.0
2012-08-28 15:50:00,5.88,5.89,5.88,5.88,440000.0,5.88,5.89,5.88,5.88,440000.0
2012-08-28 15:55:00,5.88,5.89,5.87,5.88,705000.0,5.88,5.89,5.87,5.88,705000.0
2012-08-29 09:30:00,5.9,5.93,5.89,5.93,490000.0,5.9,5.93,5.89,5.93,490000.0
2012-08-29 09:35:00,5.92,5.93,5.92,5.93,245000.0,5.92,5.93,5.92,5.93,245000.0
2012-08-29 09:40:00,5.93,5.94,5.92,5.94,135000.0,5.93,5.94,5.92,5.94,135000.0
2012-08-29 09:45:00,5.93,5.94,5.93,5.93,265000.0,5.93,5.94,5.93,5.93,265000.0
2012-08-29 09:50:00,5.93,5.94,5.91,5.92,585000.0,5.93,5.94,5.91,5.92,585000.0
2012-08-29 09:55:00,5.93,5.93,5.91,5.92,85000.0,5.93,5.93,5.91,5.92,85000.0
2012-08-29 10:00:00,5.92,5.92,5.91,5.91,105000.0,5.92,5.92,5.91,5.91,105000.0
2012-08-29 10:05:00,5.92,5.92,5.91,5.92,520000.0,5.92,5.92,5.91,5.92,520000.0
2012-08-29 10:10:00,5.92,5.93,5.92,5.93,135000.0,5.92,5.93,5.92,5.93,135000.0
2012-08-29 10:15:00,5.93,5.93,5.92,5.92,295000.0,5.93,5.93,5.92,5.92,295000.0
2012-08-29 10:20:00,5.92,5.92,5.91,5.91,105000.0,5.92,5.92,5.91,5.91,105000.0
2012-08-29 10:25:00,5.91,5.92,5.91,5.92,45000.0,5.91,5.92,5.91,5.92,45000.0
2012-08-29 10:30:00,5.92,5.92,5.91,5.91,215000.0,5.92,5.92,5.91,5.91,215000.0
2012-08-29 10:35:00,5.91,5.91,5.9,5.9,160000.0,5.91,5.91,5.9,5.9,160000.0
2012-08-29 10:40:00,5.9,5.9,5.89,5.9,465000.0,5.9,5.9,5.89,5.9,465000.0
2012-08-29 10:45:00,5.9,5.9,5.89,5.9,205000.0,5.9,5.9,5.89,5.9,205000.0
2012-08-29 10:50:00,5.9,5.9,5.88,5.88,405000.0,5.9,5.9,5.88,5.88,405000.0
2012-08-29 10:55:00,5.88,5.89,5.88,5.88,195000.0,5.88,5.89,5.88,5.88,195000.0
2012-08-29 11:00:00,5.88,5.88,5.88,5.88,235000.0,5.88,5.88,5.88,5.88,235000.0
2012-08-29 11:05:00,5.88,5.88,5.88,5.88,115000.0,5.88,5.88,5.88,5.88,115000.0
2012-08-29 11:10:00,5.88,5.88,5.88,5.88,65000.0,5.88,5.88,5.88,5.88,65000.0
2012-08-29 11:15:00,5.88,5.88,5.87,5.88,165000.0,5.88,5.88,5.87,5.88,165000.0
2012-08-29 11:20:00,5.88,5.88,5.87,5.87,155000.0,5.88,5.88,5.87,5.87,155000.0
2012-08-29 11:25:00,5.87,5.88,5.87,5.87,200000.0,5.87,5.88,5.87,5.87,200000.0
2012-08-29 11:30:00,5.87,5.87,5.86,5.86,325000.0,5.87,5.87,5.86,5.86,325000.0
2012-08-29 11:35:00,5.86,5.87,5.86,5.86,175000.0,5.86,5.87,5.86,5.86,175000.0
2012-08-29 11:40:00,5.87,5.87,5.86,5.86,90000.0,5.87,5.87,5.86,5.86,90000.0
2012-08-29 11:45:00,5.86,5.86,5.86,5.86,130000.0,5.86,5.86,5.86,5.86,130000.0
2012-08-29 11:50:00,5.86,5.87,5.86,5.86,355000.0,5.86,5.87,5.86,5.86,355000.0
2012-08-29 11:55:00,5.86,5.86,5.85,5.85,175000.0,5.86,5.86,5.85,5.85,175000.0
2012-08-29 12:00:00,5.85,5.85,5.85,5.85,120000.0,5.85,5.85,5.85,5.85,120000.0
2012-08-29 12:05:00,5.85,5.86,5.85,5.85,115000.0,5.85,5.86,5.85,5.85,115000.0
2012-08-29 12:10:00,5.86,5.86,5.86,5.86,85000.0,5.86,5.86,5.86,5.86,85000.0
2012-08-29 12:15:00,5.86,5.86,5.86,5.86,75000.0,5.86,5.86,5.86,5.86,75000.0
2012-08-29 12:20:00,5.86,5.87,5.86,5.86,70000.0,5.86,5.87,5.86,5.86,70000.0
2012-08-29 12:25:00,5.86,5.87,5.86,5.86,130000.0,5.86,5.87,5.86,5.86,130000.0
2012-08-29 12:30:00,5.86,5.87,5.86,5.86,120000.0,5.86,5.87,5.86,5.86,120000.0
2012-08-29 12:35:00,5.86,5.87,5.86,5.87,215000.0,5.86,5.87,5.86,5.87,215000.0
2012-08-29 12:40:00,5.86,5.87,5.86,5.86,95000.0,5.86,5.87,5.86,5.86,95000.0
2012-08-29 12:45:00,5.86,5.87,5.86,5.86,135000.0,5.86,5.87,5.86,5.86,135000.0
2012-08-29 12:50:00,5.86,5.87,5.86,5.86,60000.0,5.86,5.87,5.86,5.86,60000.0
2012-08-29 12:55:00,5.87,5.87,5.86,5.86,180000.0,5.87,5.87,5.86,5.86,180000.0
2012-08-29 13:00:00,5.87,5.87,5.86,5.86,140000.0,5.87,5.87,5.86,5.86,140000.0
2012-08-29 13:05:00,5.86,5.87,5.86,5.86,55000.0,5.86,5.87,5.86,5.86,55000.0
2012-08-29 13:10:00,5.86,5.87,5.86,5.86,665000.0,5.86,5.87,5.86,5.86,665000.0
2012-08-29 13:15:00,5.86,5.87,5.86,5.87,40000.0,5.86,5.87,5.86,5.87,40000.0
2012-08-29 13:20:00,5.86,5.87,5.86,5.86,160000.0,5.86,5.87,5.86,5.86,160000.0
2012-08-29 13:25:00,5.86,5.87,5.86,5.86,50000.0,5.86,5.87,5.86,5.86,50000.0
2012-08-29 13:30:00,5.86,5.87,5.86,5.87,70000.0,5.86,5.87,5.86,5.87,70000.0
2012-08-29 13:35:00,5.86,5.87,5.86,5.86,115000.0,5.86,5.87,5.86,5.86,115000.0
2012-08-29 13:40:00,5.86,5.87,5.86,5.87,210000.0,5.86,5.87,5.86,5.87,210000.0
2012-08-29 13:45:00,5.86,5.87,5.86,5.86,315000.0,5.86,5.87,5.86,5.86,315000.0
2012-08-29 13:50:00,5.86,5.87,5.86,5.86,145000.0,5.86,5.87,5.86,5.86,145000.0
2012-08-29 13:55:00,5.86,5.86,5.85,5.85,65000.0,5.86,5.86,5.85,5.85,65000.0
2012-08-29 14:00:00,5.85,5.86,5.85,5.86,120000.0,5.85,5.86,5.85,5.86,120000.0
2012-08-29 14:05:00,5.86,5.86,5.86,5.86,80000.0,5.86,5.86,5.86,5.86,80000.0
2012-08-29 14:10:00,5.86,5.86,5.86,5.86,160000.0,5.86,5.86,5.86,5.86,160000.0
2012-08-29 14:15:00,5.86,5.86,5.86,5.86,20000.0,5.86,5.86,5.86,5.86,20000.0
2012-08-29 14:20:00,5.86,5.87,5.86,5.86,160000.0,5.86,5.87,5.86,5.86,160000.0
2012-08-29 14:25:00,5.86,5.87,5.86,5.86,110000.0,5.86,5.87,5.86,5.86,110000.0
2012-08-29 14:30:00,5.86,5.86,5.86,5.86,95000.0,5.86,5.86,5.86,5.86,95000.0
2012-08-29 14:35:00,5.86,5.86,5.86,5.86,70000.0,5.86,5.86,5.86,5.86,70000.0
2012-08-29 14:40:00,5.86,5.87,5.85,5.85,785000.0,5.86,5.87,5.85,5.85,785000.0
2012-08-29 14:45:00,5.86,5.86,5.85,5.85,190000.0,5.86,5.86,5.85,5.85,190000.0
2012-08-29 14:50:00,5.85,5.86,5.85,5.86,115000.0,5.85,5.86,5.85,5.86,115000.0
2012-08-29 14:55:00,5.86,5.86,5.86,5.86,105000.0,5.86,5.86,5.86,5.86,105000.0
2012-08-29 15:00:00,5.86,5.86,5.86,5.86,270000.0,5.86,5.86,5.86,5.86,270000.0
2012-08-29 15:05:00,5.86,5.86,5.85,5.86,220000.0,5.86,5.86,5.85,5.86,220000.0
2012-08-29 15:10:00,5.86,5.86,5.86,5.86,70000.0,5.86,5.86,5.86,5.86,70000.0
2012-08-29 15:15:00,5.86,5.87,5.86,5.86,90000.0,5.86,5.87,5.86,5.86,90000.0
2012-08-29 15:20:00,5.86,5.86,5.86,5.86,205000.0,5.86,5.86,5.86,5.86,205000.0
2012-08-29 15:25:00,5.86,5.86,5.86,5.86,235000.0,5.86,5.86,5.86,5.86,235000.0
2012-08-29 15:30:00,5.86,5.86,5.86,5.86,95000.0,5.86,5.86,5.86,5.86,95000.0
2012-08-29 15:35:00,5.86,5.86,5.86,5.86,480000.0,5.86,5.86,5.86,5.86,480000.0
2012-08-29 15:40:00,5.86,5.87,5.86,5.86,715000.0,5.86,5.87,5.86,5.86,715000.0
2012-08-29 15:45:00,5.86,5.86,5.86,5.86,365000.0,5.86,5.86,5.86,5.86,365000.0
2012-08-29 15:50:00,5.86,5.86,5.86,5.86,245000.0,5.86,5.86,5.86,5.86,245000.0
2012-08-29 15:55:00,5.86,5.86,5.86,5.86,745000.0,5.86,5.86,5.86,5.86,745000.0
2012-08-30 09:30:00,5.85,5.87,5.85,5.85,390000.0,5.85,5.87,5.85,5.85,390000.0
2012-08-30 09:35:00,5.85,5.86,5.84,5.84,205000.0,5.85,5.86,5.84,5.84,205000.0
2012-08-30 09:40:00,5.85,5.85,5.84,5.85,2740000.0,5.85,5.85,5.84,5.85,2740000.0
2012-08-30 09:45:00,5.85,5.86,5.85,5.85,490000.0,5.85,5.86,5.85,5.85,490000.0
2012-08-30 09:50:00,5.85,5.85,5.84,5.85,295000.0,5.85,5.85,5.84,5.85,295000.0
2012-08-30 09:55:00,5.85,5.85,5.84,5.84,195000.0,5.85,5.85,5.84,5.84,195000.0
2012-08-30 10:00:00,5.84,5.86,5.84,5.85,290000.0,5.84,5.86,5.84,5.85,290000.0
2012-08-30 10:05:00,5.85,5.85,5.84,5.85,165000.0,5.85,5.85,5.84,5.85,165000.0
2012-08-30 10:10:00,5.84,5.85,5.83,5.84,570000.0,5.84,5.85,5.83,5.84,570000.0
2012-08-30 10:15:00,5.84,5.85,5.83,5.85,840000.0,5.84,5.85,5.83,5.85,840000.0
2012-08-30 10:20:00,5.84,5.84,5.83,5.83,505000.0,5.84,5.84,5.83,5.83,505000.0
2012-08-30 10:25:00,5.84,5.84,5.83,5.84,160000.0,5.84,5.84,5.83,5.84,160000.0
2012-08-30 10:30:00,5.84,5.84,5.83,5.84,90000.0,5.84,5.84,5.83,5.84,90000.0
2012-08-30 10:35:00,5.84,5.84,5.84,5.84,110000.0,5.84,5.84,5.84,5.84,110000.0
2012-08-30 10:40:00,5.83,5.84,5.83,5.83,85000.0,5.83,5.84,5.83,5.83,85000.0
2012-08-30 10:45:00,5.83,5.84,5.83,5.83,380000.0,5.83,5.84,5.83,5.83,380000.0
2012-08-30 10:50:00,5.83,5.83,5.81,5.81,455000.0,5.83,5.83,5.81,5.81,455000.0
2012-08-30 10:55:00,5.81,5.81,5.8,5.8,600000.0,5.81,5.81,5.8,5.8,600000.0
2012-08-30 11:00:00,5.8,5.81,5.8,5.8,860000.0,5.8,5.81,5.8,5.8,860000.0
2012-08-30 11:05:00,5.8,5.82,5.8,5.81,760000.0,5.8,5.82,5.8,5.81,760000.0
2012-08-30 11:10:00,5.81,5.82,5.81,5.82,390000.0,5.81,5.82,5.81,5.82,390000.0
2012-08-30 11:15:00,5.83,5.83,5.82,5.83,125000.0,5.83,5.83,5.82,5.83,125000.0
2012-08-30 11:20:00,5.83,5.83,5.81,5.81,210000.0,5.83,5.83,5.81,5.81,210000.0
2012-08-30 11:25:00,5.82,5.83,5.82,5.82,460000.0,5.82,5.83,5.82,5.82,460000.0
2012-08-30 11:30:00,5.82,5.83,5.82,5.82,425000.0,5.82,5.83,5.82,5.82,425000.0
2012-08-30 11:35:00,5.83,5.83,5.83,5.83,20000.0,5.83,5.83,5.83,5.83,20000.0
2012-08-30 11:40:00,5.83,5.84,5.83,5.83,60000.0,5.83,5.84,5.83,5.83,60000.0
2012-08-30 11:45:00,5.83,5.84,5.83,5.84,85000.0,5.83,5.84,5.83,5.84,85000.0
2012-08-30 11:50:00,5.83,5.83,5.83,5.83,125000.0,5.83,5.83,5.83,5.83,125000.0
2012-08-30 11:55:00,5.83,5.83,5.83,5.83,40000.0,5.83,5.83,5.83,5.83,40000.0
2012-08-30 12:00:00,5.83,5.83,5.83,5.83,70000.0,5.83,5.83,5.83,5.83,70000.0
2012-08-30 12:05:00,5.83,5.83,5.82,5.82,50000.0,5.83,5.83,5.82,5.82,50000.0
2012-08-30 12:10:00,5.82,5.82,5.82,5.82,0.0,5.82,5.82,5.82,5.82,0.0
2012-08-30 12:15:00,5.82,5.82,5.82,5.82,5000.0,5.82,5.82,5.82,5.82,5000.0
2012-08-30 12:20:00,5.82,5.83,5.82,5.82,240000.0,5.82,5.83,5.82,5.82,240000.0
2012-08-30 12:25:00,5.83,5.83,5.82,5.82,15000.0,5.83,5.83,5.82,5.82,15000.0
2012-08-30 12:30:00,5.82,5.83,5.82,5.82,25000.0,5.82,5.83,5.82,5.82,25000.0
2012-08-30 12:35:00,5.83,5.83,5.82,5.83,65000.0,5.83,5.83,5.82,5.83,65000.0
2012-08-30 12:40:00,5.83,5.83,5.83,5.83,90000.0,5.83,5.83,5.83,5.83,90000.0
2012-08-30 12:45:00,5.83,5.83,5.83,5.83,80000.0,5.83,5.83,5.83,5.83,80000.0
2012-08-30 12:50:00,5.83,5.83,5.83,5.83,15000.0,5.83,5.83,5.83,5.83,15000.0
2012-08-30 12:55:00,5.83,5.83,5.82,5.82,75000.0,5.83,5.83,5.82,5.82,75000.0
2012-08-30 13:00:00,5.82,5.83,5.82,5.82,175000.0,5.82,5.83,5.82,5.82,175000.0
2012-08-30 13:05:00,5.82,5.82,5.82,5.82,80000.0,5.82,5.82,5.82,5.82,80000.0
2012-08-30 13:10:00,5.82,5.82,5.81,5.82,65000.0,5.82,5.82,5.81,5.82,65000.0
2012-08-30 13:15:00,5.82,5.82,5.81,5.82,95000.0,5.82,5.82,5.81,5.82,95000.0
2012-08-30 13:20:00,5.82,5.82,5.81,5.82,160000.0,5.82,5.82,5.81,5.82,160000.0
2012-08-30 13:25:00,5.81,5.81,5.81,5.81,80000.0,5.81,5.81,5.81,5.81,80000.0
2012-08-30 13:30:00,5.82,5.82,5.82,5.82,20000.0,5.82,5.82,5.82,5.82,20000.0
2012-08-30 13:35:00,5.82,5.82,5.82,5.82,110000.0,5.82,5.82,5.82,5.82,110000.0
2012-08-30 13:40:00,5.81,5.82,5.81,5.81,125000.0,5.81,5.82,5.81,5.81,125000.0
2012-08-30 13:45:00,5.81,5.81,5.81,5.81,180000.0,5.81,5.81,5.81,5.81,180000.0
2012-08-30 13:50:00,5.81,5.81,5.8,5.8,415000.0,5.81,5.81,5.8,5.8,415000.0
2012-08-30 13:55:00,5.8,5.8,5.8,5.8,135000.0,5.8,5.8,5.8,5.8,135000.0
2012-08-30 14:00:00,5.8,5.81,5.8,5.81,85000.0,5.8,5.81,5.8,5.81,85000.0
2012-08-30 14:05:00,5.8,5.81,5.8,5.81,325000.0,5.8,5.81,5.8,5.81,325000.0
2012-08-30 14:10:00,5.81,5.81,5.8,5.8,45000.0,5.81,5.81,5.8,5.8,45000.0
2012-08-30 14:15:00,5.8,5.8,5.8,5.8,120000.0,5.8,5.8,5.8,5.8,120000.0
2012-08-30 14:20:00,5.8,5.8,5.79,5.79,520000.0,5.8,5.8,5.79,5.79,520000.0
2012-08-30 14:25:00,5.79,5.79,5.79,5.79,425000.0,5.79,5.79,5.79,5.79,425000.0
2012-08-30 14:30:00,5.79,5.79,5.79,5.79,155000.0,5.79,5.79,5.79,5.79,155000.0
2012-08-30 14:35:00,5.79,5.79,5.78,5.79,110000.0,5.79,5.79,5.78,5.79,110000.0
2012-08-30 14:40:00,5.79,5.79,5.79,5.79,165000.0,5.79,5.79,5.79,5.79,165000.0
2012-08-30 14:45:00,5.79,5.79,5.78,5.79,90000.0,5.79,5.79,5.78,5.79,90000.0
2012-08-30 14:50:00,5.79,5.79,5.78,5.78,70000.0,5.79,5.79,5.78,5.78,70000.0
2012-08-30 14:55:00,5.78,5.79,5.78,5.79,105000.0,5.78,5.79,5.78,5.79,105000.0
2012-08-30 15:00:00,5.79,5.79,5.79,5.79,80000.0,5.79,5.79,5.79,5.79,80000.0
2012-08-30 15:05:00,5.79,5.8,5.79,5.8,260000.0,5.79,5.8,5.79,5.8,260000.0
2012-08-30 15:10:00,5.8,5.8,5.79,5.8,110000.0,5.8,5.8,5.79,5.8,110000.0
2012-08-30 15:15:00,5.8,5.8,5.79,5.8,105000.0,5.8,5.8,5.79,5.8,105000.0
2012-08-30 15:20:00,5.8,5.8,5.8,5.8,245000.0,5.8,5.8,5.8,5.8,245000.0
2012-08-30 15:25:00,5.8,5.8,5.8,5.8,180000.0,5.8,5.8,5.8,5.8,180000.0
2012-08-30 15:30:00,5.8,5.8,5.8,5.8,310000.0,5.8,5.8,5.8,5.8,310000.0
2012-08-30 15:35:00,5.8,5.8,5.8,5.8,90000.0,5.8,5.8,5.8,5.8,90000.0
2012-08-30 15:40:00,5.8,5.81,5.8,5.8,235000.0,5.8,5.81,5.8,5.8,235000.0
2012-08-30 15:45:00,5.81,5.81,5.8,5.8,690000.0,5.81,5.81,5.8,5.8,690000.0
2012-08-30 15:50:00,5.8,5.8,5.8,5.8,515000.0,5.8,5.8,5.8,5.8,515000.0
2012-08-30 15:55:00,5.8,5.8,5.79,5.8,900000.0,5.8,5.8,5.79,5.8,900000.0
2012-08-31 09:30:00,5.84,5.86,5.8,5.8,590000.0,5.84,5.86,5.8,5.8,590000.0
2012-08-31 09:35:00,5.82,5.82,5.78,5.79,875000.0,5.82,5.82,5.78,5.79,875000.0
2012-08-31 09:40:00,5.79,5.8,5.78,5.79,270000.0,5.79,5.8,5.78,5.79,270000.0
2012-08-31 09:45:00,5.79,5.79,5.78,5.79,305000.0,5.79,5.79,5.78,5.79,305000.0
2012-08-31 09:50:00,5.79,5.81,5.79,5.8,235000.0,5.79,5.81,5.79,5.8,235000.0
2012-08-31 09:55:00,5.81,5.81,5.79,5.8,250000.0,5.81,5.81,5.79,5.8,250000.0
2012-08-31 10:00:00,5.79,5.8,5.77,5.78,830000.0,5.79,5.8,5.77,5.78,830000.0
2012-08-31 10:05:00,5.77,5.77,5.74,5.75,820000.0,5.77,5.77,5.74,5.75,820000.0
2012-08-31 10:10:00,5.74,5.76,5.73,5.76,310000.0,5.74,5.76,5.73,5.76,310000.0
2012-08-31 10:15:00,5.76,5.77,5.75,5.76,530000.0,5.76,5.77,5.75,5.76,530000.0
2012-08-31 10:20:00,5.76,5.78,5.76,5.77,190000.0,5.76,5.78,5.76,5.77,190000.0
2012-08-31 10:25:00,5.77,5.79,5.77,5.78,865000.0,5.77,5.79,5.77,5.78,865000.0
2012-08-31 10:30:00,5.78,5.78,5.77,5.78,295000.0,5.78,5.78,5.77,5.78,295000.0
2012-08-31 10:35:00,5.79,5.8,5.78,5.79,730000.0,5.79,5.8,5.78,5.79,730000.0
2012-08-31 10:40:00,5.79,5.8,5.78,5.78,525000.0,5.79,5.8,5.78,5.78,525000.0
2012-08-31 10:45:00,5.79,5.81,5.79,5.8,710000.0,5.79,5.81,5.79,5.8,710000.0
2012-08-31 10:50:00,5.8,5.81,5.8,5.81,295000.0,5.8,5.81,5.8,5.81,295000.0
2012-08-31 10:55:00,5.81,5.82,5.81,5.82,545000.0,5.81,5.82,5.81,5.82,545000.0
2012-08-31 11:00:00,5.82,5.83,5.81,5.83,585000.0,5.82,5.83,5.81,5.83,585000.0
2012-08-31 11:05:00,5.83,5.83,5.82,5.83,170000.0,5.83,5.83,5.82,5.83,170000.0
2012-08-31 11:10:00,5.83,5.83,5.83,5.83,455000.0,5.83,5.83,5.83,5.83,455000.0
2012-08-31 11:15:00,5.83,5.83,5.83,5.83,80000.0,5.83,5.83,5.83,5.83,80000.0
2012-08-31 11:20:00,5.83,5.83,5.82,5.83,365000.0,5.83,5.83,5.82,5.83,365000.0
2012-08-31 11:25:00,5.83,5.83,5.82,5.83,230000.0,5.83,5.83,5.82,5.83,230000.0
2012-08-31 11:30:00,5.83,5.83,5.82,5.83,45000.0,5.83,5.83,5.82,5.83,45000.0
2012-08-31 11:35:00,5.82,5.82,5.81,5.81,165000.0,5.82,5.82,5.81,5.81,165000.0
2012-08-31 11:40:00,5.82,5.82,5.82,5.82,80000.0,5.82,5.82,5.82,5.82,80000.0
2012-08-31 11:45:00,5.81,5.81,5.81,5.81,75000.0,5.81,5.81,5.81,5.81,75000.0
2012-08-31 11:50:00,5.81,5.81,5.81,5.81,100000.0,5.81,5.81,5.81,5.81,100000.0
2012-08-31 11:55:00,5.81,5.81,5.79,5.8,525000.0,5.81,5.81,5.79,5.8,525000.0
2012-08-31 12:00:00,5.8,5.8,5.79,5.8,250000.0,5.8,5.8,5.79,5.8,250000.0
2012-08-31 12:05:00,5.8,5.8,5.78,5.78,125000.0,5.8,5.8,5.78,5.78,125000.0
2012-08-31 12:10:00,5.78,5.78,5.78,5.78,110000.0,5.78,5.78,5.78,5.78,110000.0
2012-08-31 12:15:00,5.78,5.78,5.77,5.78,75000.0,5.78,5.78,5.77,5.78,75000.0
2012-08-31 12:20:00,5.78,5.79,5.77,5.78,185000.0,5.78,5.79,5.77,5.78,185000.0
2012-08-31 12:25:00,5.78,5.78,5.77,5.78,180000.0,5.78,5.78,5.77,5.78,180000.0
2012-08-31 12:30:00,5.78,5.78,5.77,5.78,215000.0,5.78,5.78,5.77,5.78,215000.0
2012-08-31 12:35:00,5.78,5.79,5.78,5.78,200000.0,5.78,5.79,5.78,5.78,200000.0
2012-08-31 12:40:00,5.79,5.79,5.78,5.79,175000.0,5.79,5.79,5.78,5.79,175000.0
2012-08-31 12:45:00,5.79,5.79,5.78,5.78,50000.0,5.79,5.79,5.78,5.78,50000.0
2012-08-31 12:50:00,5.79,5.79,5.78,5.79,85000.0,5.79,5.79,5.78,5.79,85000.0
2012-08-31 12:55:00,5.79,5.8,5.79,5.8,90000.0,5.79,5.8,5.79,5.8,90000.0
2012-08-31 13:00:00,5.79,5.8,5.79,5.8,170000.0,5.79,5.8,5.79,5.8,170000.0
2012-08-31 13:05:00,5.8,5.8,5.79,5.79,150000.0,5.8,5.8,5.79,5.79,150000.0
2012-08-31 13:10:00,5.79,5.79,5.78,5.79,320000.0,5.79,5.79,5.78,5.79,320000.0
2012-08-31 13:15:00,5.79,5.79,5.77,5.77,395000.0,5.79,5.79,5.77,5.77,395000.0
2012-08-31 13:20:00,5.78,5.78,5.78,5.78,165000.0,5.78,5.78,5.78,5.78,165000.0
2012-08-31 13:25:00,5.78,5.78,5.78,5.78,95000.0,5.78,5.78,5.78,5.78,95000.0
2012-08-31 13:30:00,5.78,5.78,5.77,5.77,185000.0,5.78,5.78,5.77,5.77,185000.0
2012-08-31 13:35:00,5.77,5.78,5.77,5.78,150000.0,5.77,5.78,5.77,5.78,150000.0
2012-08-31 13:40:00,5.78,5.78,5.77,5.78,115000.0,5.78,5.78,5.77,5.78,115000.0
2012-08-31 13:45:00,5.78,5.79,5.78,5.78,145000.0,5.78,5.79,5.78,5.78,145000.0
2012-08-31 13:50:00,5.78,5.79,5.78,5.78,80000.0,5.78,5.79,5.78,5.78,80000.0
2012-08-31 13:55:00,5.79,5.79,5.78,5.78,20000.0,5.79,5.79,5.78,5.78,20000.0
2012-08-31 14:00:00,5.78,5.79,5.78,5.79,325000.0,5.78,5.79,5.78,5.79,325000.0
2012-08-31 14:05:00,5.78,5.79,5.78,5.78,150000.0,5.78,5.79,5.78,5.78,150000.0
2012-08-31 14:10:00,5.78,5.78,5.78,5.78,60000.0,5.78,5.78,5.78,5.78,60000.0
2012-08-31 14:15:00,5.78,5.78,5.77,5.78,465000.0,5.78,5.78,5.77,5.78,465000.0
2012-08-31 14:20:00,5.78,5.78,5.78,5.78,140000.0,5.78,5.78,5.78,5.78,140000.0
2012-08-31 14:25:00,5.78,5.79,5.78,5.79,360000.0,5.78,5.79,5.78,5.79,360000.0
2012-08-31 14:30:00,5.79,5.79,5.79,5.79,65000.0,5.79,5.79,5.79,5.79,65000.0
2012-08-31 14:35:00,5.79,5.79,5.78,5.78,135000.0,5.79,5.79,5.78,5.78,135000.0
2012-08-31 14:40:00,5.78,5.78,5.78,5.78,55000.0,5.78,5.78,5.78,5.78,55000.0
2012-08-31 14:45:00,5.78,5.78,5.78,5.78,115000.0,5.78,5.78,5.78,5.78,115000.0
2012-08-31 14:50:00,5.78,5.78,5.78,5.78,470000.0,5.78,5.78,5.78,5.78,470000.0
2012-08-31 14:55:00,5.78,5.79,5.78,5.79,220000.0,5.78,5.79,5.78,5.79,220000.0
2012-08-31 15:00:00,5.79,5.79,5.77,5.77,110000.0,5.79,5.79,5.77,5.77,110000.0
2012-08-31 15:05:00,5.77,5.78,5.77,5.77,305000.0,5.77,5.78,5.77,5.77,305000.0
2012-08-31 15:10:00,5.77,5.78,5.77,5.78,305000.0,5.77,5.78,5.77,5.78,305000.0
2012-08-31 15:15:00,5.78,5.78,5.78,5.78,95000.0,5.78,5.78,5.78,5.78,95000.0
2012-08-31 15:20:00,5.78,5.78,5.78,5.78,225000.0,5.78,5.78,5.78,5.78,225000.0
2012-08-31 15:25:00,5.78,5.79,5.78,5.79,395000.0,5.78,5.79,5.78,5.79,395000.0
2012-08-31 15:30:00,5.78,5.79,5.77,5.77,485000.0,5.78,5.79,5.77,5.77,485000.0
2012-08-31 15:35:00,5.77,5.78,5.77,5.77,175000.0,5.77,5.78,5.77,5.77,175000.0
2012-08-31 15:40:00,5.77,5.78,5.77,5.77,440000.0,5.77,5.78,5.77,5.77,440000.0
2012-08-31 15:45:00,5.77,5.77,5.76,5.77,360000.0,5.77,5.77,5.76,5.77,360000.0
2012-08-31 15:50:00,5.77,5.78,5.77,5.78,610000.0,5.77,5.78,5.77,5.78,610000.0
2012-08-31 15:55:00,5.77,5.78,5.77,5.77,1620000.0,5.77,5.78,5.77,5.77,1620000.0
2012-09-04 09:30:00,5.79,5.79,5.76,5.76,375000.0,5.79,5.79,5.76,5.76,375000.0
2012-09-04 09:35:00,5.76,5.77,5.76,5.76,380000.0,5.76,5.77,5.76,5.76,380000.0
2012-09-04 09:40:00,5.77,5.79,5.76,5.79,245000.0,5.77,5.79,5.76,5.79,245000.0
2012-09-04 09:45:00,5.79,5.79,5.78,5.79,165000.0,5.79,5.79,5.78,5.79,165000.0
2012-09-04 09:50:00,5.79,5.79,5.75,5.75,370000.0,5.79,5.79,5.75,5.75,370000.0
2012-09-04 09:55:00,5.75,5.76,5.75,5.76,70000.0,5.75,5.76,5.75,5.76,70000.0
2012-09-04 10:00:00,5.76,5.77,5.75,5.77,355000.0,5.76,5.77,5.75,5.77,355000.0
2012-09-04 10:05:00,5.77,5.77,5.74,5.74,310000.0,5.77,5.77,5.74,5.74,310000.0
2012-09-04 10:10:00,5.74,5.75,5.73,5.74,410000.0,5.74,5.75,5.73,5.74,410000.0
2012-09-04 10:15:00,5.73,5.74,5.72,5.73,730000.0,5.73,5.74,5.72,5.73,730000.0
2012-09-04 10:20:00,5.73,5.73,5.72,5.73,285000.0,5.73,5.73,5.72,5.73,285000.0
2012-09-04 10:25:00,5.72,5.73,5.72,5.73,170000.0,5.72,5.73,5.72,5.73,170000.0
2012-09-04 10:30:00,5.73,5.73,5.71,5.71,315000.0,5.73,5.73,5.71,5.71,315000.0
2012-09-04 10:35:00,5.7,5.72,5.7,5.7,415000.0,5.7,5.72,5.7,5.7,415000.0
2012-09-04 10:40:00,5.7,5.71,5.69,5.69,535000.0,5.7,5.71,5.69,5.69,535000.0
2012-09-04 10:45:00,5.69,5.7,5.69,5.7,225000.0,5.69,5.7,5.69,5.7,225000.0
2012-09-04 10:50:00,5.69,5.7,5.69,5.69,270000.0,5.69,5.7,5.69,5.69,270000.0
2012-09-04 10:55:00,5.69,5.69,5.67,5.68,370000.0,5.69,5.69,5.67,5.68,370000.0
2012-09-04 11:00:00,5.69,5.7,5.69,5.7,525000.0,5.69,5.7,5.69,5.7,525000.0
2012-09-04 11:05:00,5.7,5.71,5.7,5.71,450000.0,5.7,5.71,5.7,5.71,450000.0
2012-09-04 11:10:00,5.71,5.72,5.71,5.72,285000.0,5.71,5.72,5.71,5.72,285000.0
2012-09-04 11:15:00,5.72,5.73,5.72,5.73,435000.0,5.72,5.73,5.72,5.73,435000.0
2012-09-04 11:20:00,5.73,5.73,5.72,5.72,130000.0,5.73,5.73,5.72,5.72,130000.0
2012-09-04 11:25:00,5.72,5.72,5.71,5.72,430000.0,5.72,5.72,5.71,5.72,430000.0
2012-09-04 11:30:00,5.72,5.72,5.71,5.71,40000.0,5.72,5.72,5.71,5.71,40000.0
2012-09-04 11:35:00,5.71,5.71,5.7,5.7,145000.0,5.71,5.71,5.7,5.7,145000.0
2012-09-04 11:40:00,5.71,5.71,5.7,5.7,580000.0,5.71,5.71,5.7,5.7,580000.0
2012-09-04 11:45:00,5.7,5.7,5.7,5.7,40000.0,5.7,5.7,5.7,5.7,40000.0
2012-09-04 11:50:00,5.7,5.7,5.7,5.7,265000.0,5.7,5.7,5.7,5.7,265000.0
2012-09-04 11:55:00,5.7,5.71,5.7,5.71,250000.0,5.7,5.71,5.7,5.71,250000.0
2012-09-04 12:00:00,5.7,5.7,5.7,5.7,60000.0,5.7,5.7,5.7,5.7,60000.0
2012-09-04 12:05:00,5.7,5.7,5.7,5.7,55000.0,5.7,5.7,5.7,5.7,55000.0
2012-09-04 12:10:00,5.7,5.71,5.7,5.7,300000.0,5.7,5.71,5.7,5.7,300000.0
2012-09-04 12:15:00,5.7,5.71,5.7,5.7,65000.0,5.7,5.71,5.7,5.7,65000.0
2012-09-04 12:20:00,5.7,5.7,5.7,5.7,195000.0,5.7,5.7,5.7,5.7,195000.0
2012-09-04 12:25:00,5.7,5.7,5.7,5.7,65000.0,5.7,5.7,5.7,5.7,65000.0
2012-09-04 12:30:00,5.7,5.71,5.7,5.71,155000.0,5.7,5.71,5.7,5.71,155000.0
2012-09-04 12:35:00,5.71,5.71,5.7,5.7,250000.0,5.71,5.71,5.7,5.7,250000.0
2012-09-04 12:40:00,5.7,5.7,5.7,5.7,180000.0,5.7,5.7,5.7,5.7,180000.0
2012-09-04 12:45:00,5.7,5.7,5.7,5.7,185000.0,5.7,5.7,5.7,5.7,185000.0
2012-09-04 12:50:00,5.7,5.7,5.69,5.69,165000.0,5.7,5.7,5.69,5.69,165000.0
2012-09-04 12:55:00,5.69,5.69,5.69,5.69,185000.0,5.69,5.69,5.69,5.69,185000.0
2012-09-04 13:00:00,5.69,5.69,5.69,5.69,100000.0,5.69,5.69,5.69,5.69,100000.0
2012-09-04 13:05:00,5.69,5.69,5.69,5.69,95000.0,5.69,5.69,5.69,5.69,95000.0
2012-09-04 13:10:00,5.69,5.7,5.69,5.69,175000.0,5.69,5.7,5.69,5.69,175000.0
2012-09-04 13:15:00,5.7,5.7,5.7,5.7,85000.0,5.7,5.7,5.7,5.7,85000.0
2012-09-04 13:20:00,5.7,5.7,5.7,5.7,235000.0,5.7,5.7,5.7,5.7,235000.0
2012-09-04 13:25:00,5.7,5.71,5.7,5.71,110000.0,5.7,5.71,5.7,5.71,110000.0
2012-09-04 13:30:00,5.7,5.71,5.7,5.7,110000.0,5.7,5.71,5.7,5.7,110000.0
2012-09-04 13:35:00,5.7,5.7,5.7,5.7,45000.0,5.7,5.7,5.7,5.7,45000.0
2012-09-04 13:40:00,5.7,5.71,5.7,5.71,245000.0,5.7,5.71,5.7,5.71,245000.0
2012-09-04 13:45:00,5.71,5.71,5.71,5.71,115000.0,5.71,5.71,5.71,5.71,115000.0
2012-09-04 13:50:00,5.71,5.71,5.7,5.7,35000.0,5.71,5.71,5.7,5.7,35000.0
2012-09-04 13:55:00,5.71,5.71,5.7,5.7,140000.0,5.71,5.71,5.7,5.7,140000.0
2012-09-04 14:00:00,5.7,5.7,5.7,5.7,225000.0,5.7,5.7,5.7,5.7,225000.0
2012-09-04 14:05:00,5.7,5.71,5.7,5.71,280000.0,5.7,5.71,5.7,5.71,280000.0
2012-09-04 14:10:00,5.71,5.71,5.71,5.71,235000.0,5.71,5.71,5.71,5.71,235000.0
2012-09-04 14:15:00,5.71,5.72,5.71,5.71,355000.0,5.71,5.72,5.71,5.71,355000.0
2012-09-04 14:20:00,5.72,5.72,5.71,5.72,445000.0,5.72,5.72,5.71,5.72,445000.0
2012-09-04 14:25:00,5.72,5.73,5.72,5.72,190000.0,5.72,5.73,5.72,5.72,190000.0
2012-09-04 14:30:00,5.73,5.73,5.72,5.73,430000.0,5.73,5.73,5.72,5.73,430000.0
2012-09-04 14:35:00,5.73,5.74,5.73,5.74,430000.0,5.73,5.74,5.73,5.74,430000.0
2012-09-04 14:40:00,5.74,5.74,5.74,5.74,500000.0,5.74,5.74,5.74,5.74,500000.0
2012-09-04 14:45:00,5.74,5.74,5.73,5.74,110000.0,5.74,5.74,5.73,5.74,110000.0
2012-09-04 14:50:00,5.74,5.74,5.73,5.73,130000.0,5.74,5.74,5.73,5.73,130000.0
2012-09-04 14:55:00,5.73,5.74,5.73,5.74,100000.0,5.73,5.74,5.73,5.74,100000.0
2012-09-04 15:00:00,5.73,5.74,5.73,5.73,235000.0,5.73,5.74,5.73,5.73,235000.0
2012-09-04 15:05:00,5.73,5.73,5.72,5.73,305000.0,5.73,5.73,5.72,5.73,305000.0
2012-09-04 15:10:00,5.73,5.73,5.73,5.73,310000.0,5.73,5.73,5.73,5.73,310000.0
2012-09-04 15:15:00,5.73,5.73,5.72,5.72,500000.0,5.73,5.73,5.72,5.72,500000.0
2012-09-04 15:20:00,5.73,5.73,5.72,5.73,145000.0,5.73,5.73,5.72,5.73,145000.0
2012-09-04 15:25:00,5.73,5.74,5.73,5.74,225000.0,5.73,5.74,5.73,5.74,225000.0
2012-09-04 15:30:00,5.74,5.74,5.72,5.72,570000.0,5.74,5.74,5.72,5.72,570000.0
2012-09-04 15:35:00,5.72,5.73,5.71,5.72,320000.0,5.72,5.73,5.71,5.72,320000.0
2012-09-04 15:40:00,5.72,5.72,5.72,5.72,420000.0,5.72,5.72,5.72,5.72,420000.0
2012-09-04 15:45:00,5.72,5.72,5.71,5.72,615000.0,5.72,5.72,5.71,5.72,615000.0
2012-09-04 15:50:00,5.72,5.72,5.71,5.72,560000.0,5.72,5.72,5.71,5.72,560000.0
2012-09-04 15:55:00,5.72,5.72,5.71,5.72,875000.0,5.72,5.72,5.71,5.72,875000.0
2012-09-05 09:30:00,5.75,5.78,5.75,5.76,665000.0,5.75,5.78,5.75,5.76,665000.0
2012-09-05 09:35:00,5.77,5.78,5.74,5.74,495000.0,5.77,5.78,5.74,5.74,495000.0
2012-09-05 09:40:00,5.73,5.76,5.73,5.75,450000.0,5.73,5.76,5.73,5.75,450000.0
2012-09-05 09:45:00,5.75,5.78,5.75,5.78,575000.0,5.75,5.78,5.75,5.78,575000.0
2012-09-05 09:50:00,5.78,5.82,5.78,5.79,1435000.0,5.78,5.82,5.78,5.79,1435000.0
2012-09-05 09:55:00,5.79,5.81,5.79,5.81,455000.0,5.79,5.81,5.79,5.81,455000.0
2012-09-05 10:00:00,5.8,5.81,5.8,5.8,445000.0,5.8,5.81,5.8,5.8,445000.0
2012-09-05 10:05:00,5.8,5.82,5.8,5.81,700000.0,5.8,5.82,5.8,5.81,700000.0
2012-09-05 10:10:00,5.81,5.86,5.81,5.84,1465000.0,5.81,5.86,5.81,5.84,1465000.0
2012-09-05 10:15:00,5.84,5.85,5.83,5.84,415000.0,5.84,5.85,5.83,5.84,415000.0
2012-09-05 10:20:00,5.84,5.84,5.83,5.83,345000.0,5.84,5.84,5.83,5.83,345000.0
2012-09-05 10:25:00,5.84,5.84,5.83,5.84,465000.0,5.84,5.84,5.83,5.84,465000.0
2012-09-05 10:30:00,5.84,5.85,5.83,5.83,1145000.0,5.84,5.85,5.83,5.83,1145000.0
2012-09-05 10:35:00,5.83,5.84,5.82,5.83,530000.0,5.83,5.84,5.82,5.83,530000.0
2012-09-05 10:40:00,5.83,5.83,5.83,5.83,505000.0,5.83,5.83,5.83,5.83,505000.0
2012-09-05 10:45:00,5.83,5.83,5.82,5.82,205000.0,5.83,5.83,5.82,5.82,205000.0
2012-09-05 10:50:00,5.82,5.83,5.81,5.82,270000.0,5.82,5.83,5.81,5.82,270000.0
2012-09-05 10:55:00,5.82,5.82,5.81,5.82,145000.0,5.82,5.82,5.81,5.82,145000.0
2012-09-05 11:00:00,5.82,5.82,5.81,5.82,1235000.0,5.82,5.82,5.81,5.82,1235000.0
2012-09-05 11:05:00,5.82,5.83,5.82,5.82,2060000.0,5.82,5.83,5.82,5.82,2060000.0
2012-09-05 11:10:00,5.82,5.83,5.81,5.81,270000.0,5.82,5.83,5.81,5.81,270000.0
2012-09-05 11:15:00,5.81,5.82,5.81,5.81,450000.0,5.81,5.82,5.81,5.81,450000.0
2012-09-05 11:20:00,5.81,5.83,5.81,5.83,640000.0,5.81,5.83,5.81,5.83,640000.0
2012-09-05 11:25:00,5.83,5.83,5.83,5.83,400000.0,5.83,5.83,5.83,5.83,400000.0
2012-09-05 11:30:00,5.83,5.84,5.83,5.84,925000.0,5.83,5.84,5.83,5.84,925000.0
2012-09-05 11:35:00,5.84,5.84,5.83,5.84,265000.0,5.84,5.84,5.83,5.84,265000.0
2012-09-05 11:40:00,5.84,5.84,5.83,5.84,165000.0,5.84,5.84,5.83,5.84,165000.0
2012-09-05 11:45:00,5.83,5.83,5.82,5.82,215000.0,5.83,5.83,5.82,5.82,215000.0
2012-09-05 11:50:00,5.83,5.83,5.82,5.83,185000.0,5.83,5.83,5.82,5.83,185000.0
2012-09-05 11:55:00,5.84,5.84,5.83,5.83,115000.0,5.84,5.84,5.83,5.83,115000.0
2012-09-05 12:00:00,5.83,5.83,5.83,5.83,125000.0,5.83,5.83,5.83,5.83,125000.0
2012-09-05 12:05:00,5.83,5.84,5.83,5.84,120000.0,5.83,5.84,5.83,5.84,120000.0
2012-09-05 12:10:00,5.84,5.84,5.84,5.84,160000.0,5.84,5.84,5.84,5.84,160000.0
2012-09-05 12:15:00,5.84,5.84,5.83,5.84,85000.0,5.84,5.84,5.83,5.84,85000.0
2012-09-05 12:20:00,5.84,5.84,5.83,5.83,160000.0,5.84,5.84,5.83,5.83,160000.0
2012-09-05 12:25:00,5.83,5.84,5.83,5.84,90000.0,5.83,5.84,5.83,5.84,90000.0
2012-09-05 12:30:00,5.84,5.84,5.83,5.83,160000.0,5.84,5.84,5.83,5.83,160000.0
2012-09-05 12:35:00,5.83,5.83,5.83,5.83,325000.0,5.83,5.83,5.83,5.83,325000.0
2012-09-05 12:40:00,5.83,5.83,5.83,5.83,175000.0,5.83,5.83,5.83,5.83,175000.0
2012-09-05 12:45:00,5.83,5.83,5.82,5.83,225000.0,5.83,5.83,5.82,5.83,225000.0
2012-09-05 12:50:00,5.83,5.83,5.82,5.82,210000.0,5.83,5.83,5.82,5.82,210000.0
2012-09-05 12:55:00,5.82,5.83,5.82,5.82,170000.0,5.82,5.83,5.82,5.82,170000.0
2012-09-05 13:00:00,5.82,5.82,5.82,5.82,65000.0,5.82,5.82,5.82,5.82,65000.0
2012-09-05 13:05:00,5.82,5.83,5.81,5.82,220000.0,5.82,5.83,5.81,5.82,220000.0
2012-09-05 13:10:00,5.81,5.82,5.81,5.81,190000.0,5.81,5.82,5.81,5.81,190000.0
2012-09-05 13:15:00,5.81,5.81,5.81,5.81,130000.0,5.81,5.81,5.81,5.81,130000.0
2012-09-05 13:20:00,5.81,5.81,5.81,5.81,350000.0,5.81,5.81,5.81,5.81,350000.0
2012-09-05 13:25:00,5.81,5.81,5.8,5.8,160000.0,5.81,5.81,5.8,5.8,160000.0
2012-09-05 13:30:00,5.8,5.8,5.79,5.79,360000.0,5.8,5.8,5.79,5.79,360000.0
2012-09-05 13:35:00,5.79,5.79,5.78,5.78,210000.0,5.79,5.79,5.78,5.78,210000.0
2012-09-05 13:40:00,5.78,5.78,5.77,5.77,470000.0,5.78,5.78,5.77,5.77,470000.0
2012-09-05 13:45:00,5.77,5.77,5.76,5.77,475000.0,5.77,5.77,5.76,5.77,475000.0
2012-09-05 13:50:00,5.76,5.77,5.76,5.77,95000.0,5.76,5.77,5.76,5.77,95000.0
2012-09-05 13:55:00,5.77,5.77,5.77,5.77,130000.0,5.77,5.77,5.77,5.77,130000.0
2012-09-05 14:00:00,5.77,5.78,5.77,5.77,595000.0,5.77,5.78,5.77,5.77,595000.0
2012-09-05 14:05:00,5.77,5.79,5.77,5.78,350000.0,5.77,5.79,5.77,5.78,350000.0
2012-09-05 14:10:00,5.78,5.78,5.77,5.77,120000.0,5.78,5.78,5.77,5.77,120000.0
2012-09-05 14:15:00,5.77,5.78,5.77,5.78,80000.0,5.77,5.78,5.77,5.78,80000.0
2012-09-05 14:20:00,5.78,5.79,5.78,5.79,115000.0,5.78,5.79,5.78,5.79,115000.0
2012-09-05 14:25:00,5.79,5.8,5.79,5.79,105000.0,5.79,5.8,5.79,5.79,105000.0
2012-09-05 14:30:00,5.8,5.8,5.79,5.79,140000.0,5.8,5.8,5.79,5.79,140000.0
2012-09-05 14:35:00,5.8,5.8,5.8,5.8,60000.0,5.8,5.8,5.8,5.8,60000.0
2012-09-05 14:40:00,5.79,5.8,5.79,5.8,85000.0,5.79,5.8,5.79,5.8,85000.0
2012-09-05 14:45:00,5.8,5.8,5.8,5.8,95000.0,5.8,5.8,5.8,5.8,95000.0
2012-09-05 14:50:00,5.8,5.8,5.79,5.79,125000.0,5.8,5.8,5.79,5.79,125000.0
2012-09-05 14:55:00,5.79,5.8,5.79,5.79,95000.0,5.79,5.8,5.79,5.79,95000.0
2012-09-05 15:00:00,5.79,5.79,5.78,5.78,345000.0,5.79,5.79,5.78,5.78,345000.0
2012-09-05 15:05:00,5.78,5.79,5.78,5.79,425000.0,5.78,5.79,5.78,5.79,425000.0
2012-09-05 15:10:00,5.78,5.78,5.78,5.78,110000.0,5.78,5.78,5.78,5.78,110000.0
2012-09-05 15:15:00,5.78,5.79,5.78,5.79,325000.0,5.78,5.79,5.78,5.79,325000.0
2012-09-05 15:20:00,5.79,5.79,5.78,5.78,240000.0,5.79,5.79,5.78,5.78,240000.0
2012-09-05 15:25:00,5.78,5.79,5.78,5.78,155000.0,5.78,5.79,5.78,5.78,155000.0
2012-09-05 15:30:00,5.78,5.79,5.78,5.79,345000.0,5.78,5.79,5.78,5.79,345000.0
2012-09-05 15:35:00,5.79,5.79,5.78,5.78,310000.0,5.79,5.79,5.78,5.78,310000.0
2012-09-05 15:40:00,5.78,5.78,5.77,5.78,510000.0,5.78,5.78,5.77,5.78,510000.0
2012-09-05 15:45:00,5.78,5.78,5.77,5.78,440000.0,5.78,5.78,5.77,5.78,440000.0
2012-09-05 15:50:00,5.78,5.78,5.77,5.77,415000.0,5.78,5.78,5.77,5.77,415000.0
2012-09-05 15:55:00,5.77,5.78,5.77,5.77,1105000.0,5.77,5.78,5.77,5.77,1105000.0
2012-09-06 09:30:00,5.82,5.85,5.82,5.84,670000.0,5.82,5.85,5.82,5.84,670000.0
2012-09-06 09:35:00,5.84,5.88,5.84,5.85,510000.0,5.84,5.88,5.84,5.85,510000.0
2012-09-06 09:40:00,5.85,5.85,5.83,5.85,360000.0,5.85,5.85,5.83,5.85,360000.0
2012-09-06 09:45:00,5.85,5.87,5.85,5.86,545000.0,5.85,5.87,5.85,5.86,545000.0
2012-09-06 09:50:00,5.87,5.87,5.86,5.86,245000.0,5.87,5.87,5.86,5.86,245000.0
2012-09-06 09:55:00,5.87,5.87,5.85,5.86,360000.0,5.87,5.87,5.85,5.86,360000.0
2012-09-06 10:00:00,5.86,5.88,5.86,5.88,800000.0,5.86,5.88,5.86,5.88,800000.0
2012-09-06 10:05:00,5.88,5.88,5.87,5.88,305000.0,5.88,5.88,5.87,5.88,305000.0
2012-09-06 10:10:00,5.88,5.88,5.87,5.88,645000.0,5.88,5.88,5.87,5.88,645000.0
2012-09-06 10:15:00,5.88,5.89,5.87,5.87,620000.0,5.88,5.89,5.87,5.87,620000.0
2012-09-06 10:20:00,5.87,5.88,5.87,5.88,440000.0,5.87,5.88,5.87,5.88,440000.0
2012-09-06 10:25:00,5.88,5.88,5.87,5.88,730000.0,5.88,5.88,5.87,5.88,730000.0
2012-09-06 10:30:00,5.88,5.9,5.88,5.9,710000.0,5.88,5.9,5.88,5.9,710000.0
2012-09-06 10:35:00,5.9,5.91,5.89,5.91,665000.0,5.9,5.91,5.89,5.91,665000.0
2012-09-06 10:40:00,5.91,5.92,5.9,5.92,455000.0,5.91,5.92,5.9,5.92,455000.0
2012-09-06 10:45:00,5.92,5.92,5.91,5.91,395000.0,5.92,5.92,5.91,5.91,395000.0
2012-09-06 10:50:00,5.92,5.92,5.91,5.92,570000.0,5.92,5.92,5.91,5.92,570000.0
2012-09-06 10:55:00,5.92,5.94,5.91,5.94,670000.0,5.92,5.94,5.91,5.94,670000.0
2012-09-06 11:00:00,5.94,5.95,5.93,5.93,960000.0,5.94,5.95,5.93,5.93,960000.0
2012-09-06 11:05:00,5.94,5.95,5.94,5.95,370000.0,5.94,5.95,5.94,5.95,370000.0
2012-09-06 11:10:00,5.95,5.96,5.95,5.96,600000.0,5.95,5.96,5.95,5.96,600000.0
2012-09-06 11:15:00,5.96,5.96,5.95,5.95,265000.0,5.96,5.96,5.95,5.95,265000.0
2012-09-06 11:20:00,5.95,5.96,5.95,5.95,1040000.0,5.95,5.96,5.95,5.95,1040000.0
2012-09-06 11:25:00,5.95,5.96,5.95,5.95,770000.0,5.95,5.96,5.95,5.95,770000.0
2012-09-06 11:30:00,5.95,5.96,5.95,5.95,195000.0,5.95,5.96,5.95,5.95,195000.0
2012-09-06 11:35:00,5.95,5.96,5.95,5.95,255000.0,5.95,5.96,5.95,5.95,255000.0
2012-09-06 11:40:00,5.96,5.96,5.95,5.96,365000.0,5.96,5.96,5.95,5.96,365000.0
2012-09-06 11:45:00,5.96,5.96,5.95,5.96,680000.0,5.96,5.96,5.95,5.96,680000.0
2012-09-06 11:50:00,5.96,5.96,5.95,5.95,425000.0,5.96,5.96,5.95,5.95,425000.0
2012-09-06 11:55:00,5.96,5.97,5.96,5.96,470000.0,5.96,5.97,5.96,5.96,470000.0
2012-09-06 12:00:00,5.97,5.99,5.97,5.98,710000.0,5.97,5.99,5.97,5.98,710000.0
2012-09-06 12:05:00,5.98,5.98,5.97,5.98,120000.0,5.98,5.98,5.97,5.98,120000.0
2012-09-06 12:10:00,5.98,5.99,5.98,5.98,420000.0,5.98,5.99,5.98,5.98,420000.0
2012-09-06 12:15:00,5.98,5.99,5.98,5.98,215000.0,5.98,5.99,5.98,5.98,215000.0
2012-09-06 12:20:00,5.98,5.99,5.98,5.98,640000.0,5.98,5.99,5.98,5.98,640000.0
2012-09-06 12:25:00,5.98,5.98,5.98,5.98,345000.0,5.98,5.98,5.98,5.98,345000.0
2012-09-06 12:30:00,5.98,5.99,5.98,5.98,785000.0,5.98,5.99,5.98,5.98,785000.0
2012-09-06 12:35:00,5.98,5.98,5.97,5.97,550000.0,5.98,5.98,5.97,5.97,550000.0
2012-09-06 12:40:00,5.98,5.98,5.97,5.97,400000.0,5.98,5.98,5.97,5.97,400000.0
2012-09-06 12:45:00,5.97,5.98,5.97,5.98,190000.0,5.97,5.98,5.97,5.98,190000.0
2012-09-06 12:50:00,5.97,5.98,5.97,5.98,345000.0,5.97,5.98,5.97,5.98,345000.0
2012-09-06 12:55:00,5.98,5.98,5.98,5.98,110000.0,5.98,5.98,5.98,5.98,110000.0
2012-09-06 13:00:00,5.98,5.98,5.97,5.97,100000.0,5.98,5.98,5.97,5.97,100000.0
2012-09-06 13:05:00,5.97,5.98,5.97,5.98,700000.0,5.97,5.98,5.97,5.98,700000.0
2012-09-06 13:10:00,5.98,5.99,5.98,5.99,400000.0,5.98,5.99,5.98,5.99,400000.0
2012-09-06 13:15:00,5.99,5.99,5.99,5.99,340000.0,5.99,5.99,5.99,5.99,340000.0
2012-09-06 13:20:00,5.99,6.0,5.99,5.99,440000.0,5.99,6.0,5.99,5.99,440000.0
2012-09-06 13:25:00,5.99,6.0,5.99,6.0,265000.0,5.99,6.0,5.99,6.0,265000.0
2012-09-06 13:30:00,6.0,6.0,5.99,5.99,220000.0,6.0,6.0,5.99,5.99,220000.0
2012-09-06 13:35:00,5.99,6.0,5.99,6.0,315000.0,5.99,6.0,5.99,6.0,315000.0
2012-09-06 13:40:00,5.99,6.0,5.99,5.99,1655000.0,5.99,6.0,5.99,5.99,1655000.0
2012-09-06 13:45:00,6.0,6.0,5.99,5.99,260000.0,6.0,6.0,5.99,5.99,260000.0
2012-09-06 13:50:00,6.0,6.01,6.0,6.0,660000.0,6.0,6.01,6.0,6.0,660000.0
2012-09-06 13:55:00,6.0,6.02,6.0,6.02,1280000.0,6.0,6.02,6.0,6.02,1280000.0
2012-09-06 14:00:00,6.02,6.03,6.02,6.03,1290000.0,6.02,6.03,6.02,6.03,1290000.0
2012-09-06 14:05:00,6.03,6.03,6.02,6.02,940000.0,6.03,6.03,6.02,6.02,940000.0
2012-09-06 14:10:00,6.02,6.02,6.01,6.02,430000.0,6.02,6.02,6.01,6.02,430000.0
2012-09-06 14:15:00,6.02,6.02,6.02,6.02,285000.0,6.02,6.02,6.02,6.02,285000.0
2012-09-06 14:20:00,6.02,6.03,6.02,6.03,255000.0,6.02,6.03,6.02,6.03,255000.0
2012-09-06 14:25:00,6.03,6.04,6.01,6.03,950000.0,6.03,6.04,6.01,6.03,950000.0
2012-09-06 14:30:00,6.03,6.03,6.02,6.02,175000.0,6.03,6.03,6.02,6.02,175000.0
2012-09-06 14:35:00,6.02,6.03,6.02,6.03,615000.0,6.02,6.03,6.02,6.03,615000.0
2012-09-06 14:40:00,6.03,6.03,6.02,6.03,355000.0,6.03,6.03,6.02,6.03,355000.0
2012-09-06 14:45:00,6.03,6.03,6.02,6.03,380000.0,6.03,6.03,6.02,6.03,380000.0
2012-09-06 14:50:00,6.03,6.03,6.03,6.03,340000.0,6.03,6.03,6.03,6.03,340000.0
2012-09-06 14:55:00,6.03,6.03,6.03,6.03,375000.0,6.03,6.03,6.03,6.03,375000.0
2012-09-06 15:00:00,6.03,6.03,6.03,6.03,490000.0,6.03,6.03,6.03,6.03,490000.0
2012-09-06 15:05:00,6.03,6.03,6.03,6.03,295000.0,6.03,6.03,6.03,6.03,295000.0
2012-09-06 15:10:00,6.03,6.03,6.03,6.03,1355000.0,6.03,6.03,6.03,6.03,1355000.0
2012-09-06 15:15:00,6.03,6.03,6.03,6.03,430000.0,6.03,6.03,6.03,6.03,430000.0
2012-09-06 15:20:00,6.03,6.03,6.03,6.03,675000.0,6.03,6.03,6.03,6.03,675000.0
2012-09-06 15:25:00,6.03,6.03,6.03,6.03,515000.0,6.03,6.03,6.03,6.03,515000.0
2012-09-06 15:30:00,6.03,6.04,6.03,6.04,500000.0,6.03,6.04,6.03,6.04,500000.0
2012-09-06 15:35:00,6.04,6.05,6.04,6.05,1315000.0,6.04,6.05,6.04,6.05,1315000.0
2012-09-06 15:40:00,6.05,6.06,6.05,6.05,1350000.0,6.05,6.06,6.05,6.05,1350000.0
2012-09-06 15:45:00,6.05,6.06,6.05,6.06,1395000.0,6.05,6.06,6.05,6.06,1395000.0
2012-09-06 15:50:00,6.05,6.06,6.05,6.05,1275000.0,6.05,6.06,6.05,6.05,1275000.0
2012-09-06 15:55:00,6.05,6.06,6.05,6.05,1800000.0,6.05,6.06,6.05,6.05,1800000.0
2012-09-07 09:30:00,6.07,6.09,6.07,6.09,45000.0,6.07,6.09,6.07,6.09,45000.0
2012-09-07 09:35:00,6.09,6.13,6.08,6.12,2280000.0,6.09,6.13,6.08,6.12,2280000.0
2012-09-07 09:40:00,6.12,6.21,6.12,6.21,3550000.0,6.12,6.21,6.12,6.21,3550000.0
2012-09-07 09:45:00,6.21,6.36,6.2,6.32,9520000.0,6.21,6.36,6.2,6.32,9520000.0
2012-09-07 09:50:00,6.33,6.34,6.27,6.3,3870000.0,6.33,6.34,6.27,6.3,3870000.0
2012-09-07 09:55:00,6.3,6.32,6.29,6.32,2185000.0,6.3,6.32,6.29,6.32,2185000.0
2012-09-07 10:00:00,6.31,6.32,6.28,6.3,1415000.0,6.31,6.32,6.28,6.3,1415000.0
2012-09-07 10:05:00,6.3,6.32,6.3,6.32,1415000.0,6.3,6.32,6.3,6.32,1415000.0
2012-09-07 10:10:00,6.32,6.32,6.3,6.3,1205000.0,6.32,6.32,6.3,6.3,1205000.0
2012-09-07 10:15:00,6.3,6.31,6.3,6.3,1485000.0,6.3,6.31,6.3,6.3,1485000.0
2012-09-07 10:20:00,6.3,6.38,6.3,6.38,3495000.0,6.3,6.38,6.3,6.38,3495000.0
2012-09-07 10:25:00,6.38,6.4,6.37,6.39,3865000.0,6.38,6.4,6.37,6.39,3865000.0
2012-09-07 10:30:00,6.4,6.42,6.37,6.39,4480000.0,6.4,6.42,6.37,6.39,4480000.0
2012-09-07 10:35:00,6.38,6.41,6.38,6.41,1845000.0,6.38,6.41,6.38,6.41,1845000.0
2012-09-07 10:40:00,6.41,6.42,6.38,6.39,2595000.0,6.41,6.42,6.38,6.39,2595000.0
2012-09-07 10:45:00,6.4,6.4,6.37,6.38,1335000.0,6.4,6.4,6.37,6.38,1335000.0
2012-09-07 10:50:00,6.38,6.39,6.37,6.38,265000.0,6.38,6.39,6.37,6.38,265000.0
2012-09-07 10:55:00,6.38,6.38,6.35,6.36,1370000.0,6.38,6.38,6.35,6.36,1370000.0
2012-09-07 11:00:00,6.35,6.37,6.35,6.37,1055000.0,6.35,6.37,6.35,6.37,1055000.0
2012-09-07 11:05:00,6.37,6.4,6.37,6.4,1115000.0,6.37,6.4,6.37,6.4,1115000.0
2012-09-07 11:10:00,6.4,6.44,6.4,6.44,2050000.0,6.4,6.44,6.4,6.44,2050000.0
2012-09-07 11:15:00,6.44,6.45,6.42,6.43,1530000.0,6.44,6.45,6.42,6.43,1530000.0
2012-09-07 11:20:00,6.43,6.45,6.43,6.45,920000.0,6.43,6.45,6.43,6.45,920000.0
2012-09-07 11:25:00,6.45,6.45,6.44,6.44,610000.0,6.45,6.45,6.44,6.44,610000.0
2012-09-07 11:30:00,6.44,6.44,6.4,6.4,945000.0,6.44,6.44,6.4,6.4,945000.0
2012-09-07 11:35:00,6.4,6.4,6.38,6.38,770000.0,6.4,6.4,6.38,6.38,770000.0
2012-09-07 11:40:00,6.38,6.4,6.37,6.4,1145000.0,6.38,6.4,6.37,6.4,1145000.0
2012-09-07 11:45:00,6.4,6.4,6.4,6.4,530000.0,6.4,6.4,6.4,6.4,530000.0
2012-09-07 11:50:00,6.4,6.4,6.4,6.4,445000.0,6.4,6.4,6.4,6.4,445000.0
2012-09-07 11:55:00,6.4,6.4,6.39,6.39,465000.0,6.4,6.4,6.39,6.39,465000.0
2012-09-07 12:00:00,6.39,6.39,6.37,6.37,455000.0,6.39,6.39,6.37,6.37,455000.0
2012-09-07 12:05:00,6.37,6.39,6.37,6.39,360000.0,6.37,6.39,6.37,6.39,360000.0
2012-09-07 12:10:00,6.38,6.39,6.38,6.39,735000.0,6.38,6.39,6.38,6.39,735000.0
2012-09-07 12:15:00,6.39,6.4,6.39,6.39,420000.0,6.39,6.4,6.39,6.39,420000.0
2012-09-07 12:20:00,6.39,6.41,6.39,6.41,945000.0,6.39,6.41,6.39,6.41,945000.0
2012-09-07 12:25:00,6.41,6.41,6.39,6.39,370000.0,6.41,6.41,6.39,6.39,370000.0
2012-09-07 12:30:00,6.4,6.41,6.4,6.41,455000.0,6.4,6.41,6.4,6.41,455000.0
2012-09-07 12:35:00,6.4,6.41,6.4,6.41,335000.0,6.4,6.41,6.4,6.41,335000.0
2012-09-07 12:40:00,6.41,6.43,6.41,6.42,780000.0,6.41,6.43,6.41,6.42,780000.0
2012-09-07 12:45:00,6.42,6.42,6.42,6.42,225000.0,6.42,6.42,6.42,6.42,225000.0
2012-09-07 12:50:00,6.42,6.42,6.42,6.42,110000.0,6.42,6.42,6.42,6.42,110000.0
2012-09-07 12:55:00,6.42,6.43,6.42,6.43,1015000.0,6.42,6.43,6.42,6.43,1015000.0
2012-09-07 13:00:00,6.43,6.43,6.42,6.42,860000.0,6.43,6.43,6.42,6.42,860000.0
2012-09-07 13:05:00,6.42,6.42,6.42,6.42,380000.0,6.42,6.42,6.42,6.42,380000.0
2012-09-07 13:10:00,6.42,6.42,6.42,6.42,530000.0,6.42,6.42,6.42,6.42,530000.0
2012-09-07 13:15:00,6.42,6.42,6.41,6.42,275000.0,6.42,6.42,6.41,6.42,275000.0
2012-09-07 13:20:00,6.42,6.42,6.42,6.42,450000.0,6.42,6.42,6.42,6.42,450000.0
2012-09-07 13:25:00,6.42,6.43,6.42,6.43,545000.0,6.42,6.43,6.42,6.43,545000.0
2012-09-07 13:30:00,6.43,6.44,6.43,6.43,260000.0,6.43,6.44,6.43,6.43,260000.0
2012-09-07 13:35:00,6.43,6.44,6.43,6.44,940000.0,6.43,6.44,6.43,6.44,940000.0
2012-09-07 13:40:00,6.44,6.45,6.43,6.45,985000.0,6.44,6.45,6.43,6.45,985000.0
2012-09-07 13:45:00,6.45,6.45,6.44,6.44,400000.0,6.45,6.45,6.44,6.44,400000.0
2012-09-07 13:50:00,6.44,6.44,6.44,6.44,455000.0,6.44,6.44,6.44,6.44,455000.0
2012-09-07 13:55:00,6.45,6.45,6.44,6.45,1085000.0,6.45,6.45,6.44,6.45,1085000.0
2012-09-07 14:00:00,6.45,6.46,6.44,6.46,970000.0,6.45,6.46,6.44,6.46,970000.0
2012-09-07 14:05:00,6.46,6.47,6.45,6.47,1030000.0,6.46,6.47,6.45,6.47,1030000.0
2012-09-07 14:10:00,6.47,6.49,6.46,6.48,2060000.0,6.47,6.49,6.46,6.48,2060000.0
2012-09-07 14:15:00,6.48,6.49,6.48,6.49,1830000.0,6.48,6.49,6.48,6.49,1830000.0
2012-09-07 14:20:00,6.49,6.49,6.48,6.48,1440000.0,6.49,6.49,6.48,6.48,1440000.0
2012-09-07 14:25:00,6.48,6.48,6.48,6.48,1060000.0,6.48,6.48,6.48,6.48,1060000.0
2012-09-07 14:30:00,6.48,6.49,6.48,6.48,915000.0,6.48,6.49,6.48,6.48,915000.0
2012-09-07 14:35:00,6.48,6.49,6.48,6.48,510000.0,6.48,6.49,6.48,6.48,510000.0
2012-09-07 14:40:00,6.49,6.49,6.48,6.49,635000.0,6.49,6.49,6.48,6.49,635000.0
2012-09-07 14:45:00,6.48,6.49,6.48,6.48,350000.0,6.48,6.49,6.48,6.48,350000.0
2012-09-07 14:50:00,6.48,6.49,6.48,6.48,1080000.0,6.48,6.49,6.48,6.48,1080000.0
2012-09-07 14:55:00,6.49,6.49,6.48,6.49,890000.0,6.49,6.49,6.48,6.49,890000.0
2012-09-07 15:00:00,6.49,6.49,6.48,6.48,830000.0,6.49,6.49,6.48,6.48,830000.0
2012-09-07 15:05:00,6.48,6.48,6.47,6.47,1225000.0,6.48,6.48,6.47,6.47,1225000.0
2012-09-07 15:10:00,6.47,6.47,6.45,6.45,1175000.0,6.47,6.47,6.45,6.45,1175000.0
2012-09-07 15:15:00,6.45,6.45,6.44,6.45,930000.0,6.45,6.45,6.44,6.45,930000.0
2012-09-07 15:20:00,6.45,6.46,6.44,6.46,415000.0,6.45,6.46,6.44,6.46,415000.0
2012-09-07 15:25:00,6.46,6.47,6.45,6.45,610000.0,6.46,6.47,6.45,6.45,610000.0
2012-09-07 15:30:00,6.45,6.46,6.45,6.46,1115000.0,6.45,6.46,6.45,6.46,1115000.0
2012-09-07 15:35:00,6.46,6.46,6.45,6.46,1100000.0,6.46,6.46,6.45,6.46,1100000.0
2012-09-07 15:40:00,6.46,6.47,6.46,6.47,1305000.0,6.46,6.47,6.46,6.47,1305000.0
2012-09-07 15:45:00,6.47,6.49,6.47,6.49,1640000.0,6.47,6.49,6.47,6.49,1640000.0
2012-09-07 15:50:00,6.49,6.51,6.49,6.51,3200000.0,6.49,6.51,6.49,6.51,3200000.0
2012-09-07 15:55:00,6.51,6.53,6.5,6.53,5955000.0,6.51,6.53,6.5,6.53,5955000.0
2012-09-10 09:30:00,6.53,6.54,6.49,6.49,1095000.0,6.53,6.54,6.49,6.49,1095000.0
2012-09-10 09:35:00,6.49,6.53,6.47,6.51,1595000.0,6.49,6.53,6.47,6.51,1595000.0
2012-09-10 09:40:00,6.52,6.53,6.51,6.51,1050000.0,6.52,6.53,6.51,6.51,1050000.0
2012-09-10 09:45:00,6.52,6.52,6.45,6.45,800000.0,6.52,6.52,6.45,6.45,800000.0
2012-09-10 09:50:00,6.45,6.5,6.45,6.49,1415000.0,6.45,6.5,6.45,6.49,1415000.0
2012-09-10 09:55:00,6.49,6.51,6.49,6.5,760000.0,6.49,6.51,6.49,6.5,760000.0
2012-09-10 10:00:00,6.49,6.5,6.48,6.49,1270000.0,6.49,6.5,6.48,6.49,1270000.0
2012-09-10 10:05:00,6.49,6.5,6.49,6.49,525000.0,6.49,6.5,6.49,6.49,525000.0
2012-09-10 10:10:00,6.49,6.51,6.48,6.5,1630000.0,6.49,6.51,6.48,6.5,1630000.0
2012-09-10 10:15:00,6.51,6.51,6.48,6.49,615000.0,6.51,6.51,6.48,6.49,615000.0
2012-09-10 10:20:00,6.49,6.52,6.49,6.51,385000.0,6.49,6.52,6.49,6.51,385000.0
2012-09-10 10:25:00,6.51,6.53,6.5,6.53,770000.0,6.51,6.53,6.5,6.53,770000.0
2012-09-10 10:30:00,6.53,6.53,6.5,6.51,955000.0,6.53,6.53,6.5,6.51,955000.0
2012-09-10 10:35:00,6.5,6.51,6.5,6.51,350000.0,6.5,6.51,6.5,6.51,350000.0
2012-09-10 10:40:00,6.51,6.53,6.5,6.52,1130000.0,6.51,6.53,6.5,6.52,1130000.0
2012-09-10 10:45:00,6.52,6.53,6.52,6.53,615000.0,6.52,6.53,6.52,6.53,615000.0
2012-09-10 10:50:00,6.53,6.56,6.53,6.54,2090000.0,6.53,6.56,6.53,6.54,2090000.0
2012-09-10 10:55:00,6.54,6.61,6.54,6.61,2550000.0,6.54,6.61,6.54,6.61,2550000.0
2012-09-10 11:00:00,6.61,6.62,6.58,6.59,1850000.0,6.61,6.62,6.58,6.59,1850000.0
2012-09-10 11:05:00,6.59,6.61,6.57,6.6,1270000.0,6.59,6.61,6.57,6.6,1270000.0
2012-09-10 11:10:00,6.6,6.61,6.59,6.61,1670000.0,6.6,6.61,6.59,6.61,1670000.0
2012-09-10 11:15:00,6.61,6.65,6.61,6.65,2515000.0,6.61,6.65,6.61,6.65,2515000.0
2012-09-10 11:20:00,6.64,6.64,6.62,6.63,685000.0,6.64,6.64,6.62,6.63,685000.0
2012-09-10 11:25:00,6.63,6.63,6.61,6.61,560000.0,6.63,6.63,6.61,6.61,560000.0
2012-09-10 11:30:00,6.6,6.62,6.6,6.61,495000.0,6.6,6.62,6.6,6.61,495000.0
2012-09-10 11:35:00,6.61,6.63,6.61,6.63,530000.0,6.61,6.63,6.61,6.63,530000.0
2012-09-10 11:40:00,6.63,6.64,6.63,6.63,430000.0,6.63,6.64,6.63,6.63,430000.0
2012-09-10 11:45:00,6.63,6.64,6.63,6.64,385000.0,6.63,6.64,6.63,6.64,385000.0
2012-09-10 11:50:00,6.64,6.64,6.63,6.63,490000.0,6.64,6.64,6.63,6.63,490000.0
2012-09-10 11:55:00,6.64,6.64,6.63,6.63,510000.0,6.64,6.64,6.63,6.63,510000.0
2012-09-10 12:00:00,6.63,6.64,6.63,6.63,435000.0,6.63,6.64,6.63,6.63,435000.0
2012-09-10 12:05:00,6.63,6.64,6.62,6.63,445000.0,6.63,6.64,6.62,6.63,445000.0
2012-09-10 12:10:00,6.63,6.63,6.61,6.61,735000.0,6.63,6.63,6.61,6.61,735000.0
2012-09-10 12:15:00,6.61,6.61,6.6,6.6,380000.0,6.61,6.61,6.6,6.6,380000.0
2012-09-10 12:20:00,6.6,6.6,6.58,6.59,695000.0,6.6,6.6,6.58,6.59,695000.0
2012-09-10 12:25:00,6.58,6.61,6.58,6.61,315000.0,6.58,6.61,6.58,6.61,315000.0
2012-09-10 12:30:00,6.61,6.61,6.59,6.6,285000.0,6.61,6.61,6.59,6.6,285000.0
2012-09-10 12:35:00,6.6,6.61,6.59,6.6,305000.0,6.6,6.61,6.59,6.6,305000.0
2012-09-10 12:40:00,6.61,6.61,6.6,6.61,160000.0,6.61,6.61,6.6,6.61,160000.0
2012-09-10 12:45:00,6.61,6.63,6.61,6.62,350000.0,6.61,6.63,6.61,6.62,350000.0
2012-09-10 12:50:00,6.62,6.62,6.61,6.62,345000.0,6.62,6.62,6.61,6.62,345000.0
2012-09-10 12:55:00,6.62,6.62,6.61,6.62,200000.0,6.62,6.62,6.61,6.62,200000.0
2012-09-10 13:00:00,6.62,6.62,6.61,6.61,250000.0,6.62,6.62,6.61,6.61,250000.0
2012-09-10 13:05:00,6.61,6.61,6.6,6.61,190000.0,6.61,6.61,6.6,6.61,190000.0
2012-09-10 13:10:00,6.61,6.62,6.6,6.62,400000.0,6.61,6.62,6.6,6.62,400000.0
2012-09-10 13:15:00,6.62,6.63,6.62,6.62,210000.0,6.62,6.63,6.62,6.62,210000.0
2012-09-10 13:20:00,6.62,6.64,6.62,6.64,770000.0,6.62,6.64,6.62,6.64,770000.0
2012-09-10 13:25:00,6.63,6.68,6.63,6.67,1890000.0,6.63,6.68,6.63,6.67,1890000.0
2012-09-10 13:30:00,6.67,6.71,6.67,6.7,2445000.0,6.67,6.71,6.67,6.7,2445000.0
2012-09-10 13:35:00,6.7,6.7,6.68,6.69,1025000.0,6.7,6.7,6.68,6.69,1025000.0
2012-09-10 13:40:00,6.69,6.69,6.66,6.68,740000.0,6.69,6.69,6.66,6.68,740000.0
2012-09-10 13:45:00,6.67,6.69,6.67,6.68,855000.0,6.67,6.69,6.67,6.68,855000.0
2012-09-10 13:50:00,6.68,6.7,6.68,6.68,3335000.0,6.68,6.7,6.68,6.68,3335000.0
2012-09-10 13:55:00,6.68,6.69,6.63,6.68,2085000.0,6.68,6.69,6.63,6.68,2085000.0
2012-09-10 14:00:00,6.68,6.69,6.68,6.68,810000.0,6.68,6.69,6.68,6.68,810000.0
2012-09-10 14:05:00,6.68,6.68,6.67,6.67,710000.0,6.68,6.68,6.67,6.67,710000.0
2012-09-10 14:10:00,6.68,6.69,6.67,6.69,390000.0,6.68,6.69,6.67,6.69,390000.0
2012-09-10 14:15:00,6.69,6.73,6.69,6.72,1000000.0,6.69,6.73,6.69,6.72,1000000.0
2012-09-10 14:20:00,6.72,6.74,6.72,6.74,880000.0,6.72,6.74,6.72,6.74,880000.0
2012-09-10 14:25:00,6.74,6.75,6.71,6.72,1070000.0,6.74,6.75,6.71,6.72,1070000.0
2012-09-10 14:30:00,6.72,6.73,6.71,6.73,780000.0,6.72,6.73,6.71,6.73,780000.0
2012-09-10 14:35:00,6.72,6.75,6.72,6.72,1245000.0,6.72,6.75,6.72,6.72,1245000.0
2012-09-10 14:40:00,6.72,6.72,6.7,6.71,575000.0,6.72,6.72,6.7,6.71,575000.0
2012-09-10 14:45:00,6.71,6.71,6.69,6.69,775000.0,6.71,6.71,6.69,6.69,775000.0
2012-09-10 14:50:00,6.69,6.69,6.68,6.68,1055000.0,6.69,6.69,6.68,6.68,1055000.0
2012-09-10 14:55:00,6.69,6.7,6.68,6.68,560000.0,6.69,6.7,6.68,6.68,560000.0
2012-09-10 15:00:00,6.68,6.69,6.67,6.68,835000.0,6.68,6.69,6.67,6.68,835000.0
2012-09-10 15:05:00,6.68,6.69,6.67,6.69,1335000.0,6.68,6.69,6.67,6.69,1335000.0
2012-09-10 15:10:00,6.69,6.69,6.66,6.68,790000.0,6.69,6.69,6.66,6.68,790000.0
2012-09-10 15:15:00,6.68,6.68,6.67,6.68,905000.0,6.68,6.68,6.67,6.68,905000.0
2012-09-10 15:20:00,6.68,6.69,6.67,6.68,705000.0,6.68,6.69,6.67,6.68,705000.0
2012-09-10 15:25:00,6.68,6.68,6.67,6.68,690000.0,6.68,6.68,6.67,6.68,690000.0
2012-09-10 15:30:00,6.67,6.67,6.64,6.64,1120000.0,6.67,6.67,6.64,6.64,1120000.0
2012-09-10 15:35:00,6.65,6.66,6.63,6.65,2130000.0,6.65,6.66,6.63,6.65,2130000.0
2012-09-10 15:40:00,6.65,6.65,6.64,6.65,1510000.0,6.65,6.65,6.64,6.65,1510000.0
2012-09-10 15:45:00,6.65,6.66,6.64,6.65,1305000.0,6.65,6.66,6.64,6.65,1305000.0
2012-09-10 15:50:00,6.65,6.66,6.64,6.65,1225000.0,6.65,6.66,6.64,6.65,1225000.0
2012-09-10 15:55:00,6.65,6.66,6.65,6.66,2275000.0,6.65,6.66,6.65,6.66,2275000.0
2012-09-11 09:30:00,6.67,6.74,6.66,6.74,1435000.0,6.67,6.74,6.66,6.74,1435000.0
2012-09-11 09:35:00,6.74,6.75,6.69,6.7,1640000.0,6.74,6.75,6.69,6.7,1640000.0
2012-09-11 09:40:00,6.69,6.73,6.68,6.73,1570000.0,6.69,6.73,6.68,6.73,1570000.0
2012-09-11 09:45:00,6.73,6.74,6.72,6.73,970000.0,6.73,6.74,6.72,6.73,970000.0
2012-09-11 09:50:00,6.73,6.77,6.73,6.76,2850000.0,6.73,6.77,6.73,6.76,2850000.0
2012-09-11 09:55:00,6.76,6.81,6.76,6.78,2395000.0,6.76,6.81,6.76,6.78,2395000.0
2012-09-11 10:00:00,6.78,6.78,6.73,6.75,2385000.0,6.78,6.78,6.73,6.75,2385000.0
2012-09-11 10:05:00,6.76,6.76,6.72,6.72,1475000.0,6.76,6.76,6.72,6.72,1475000.0
2012-09-11 10:10:00,6.72,6.78,6.72,6.75,1330000.0,6.72,6.78,6.72,6.75,1330000.0
2012-09-11 10:15:00,6.75,6.75,6.73,6.74,585000.0,6.75,6.75,6.73,6.74,585000.0
2012-09-11 10:20:00,6.74,6.74,6.7,6.71,2350000.0,6.74,6.74,6.7,6.71,2350000.0
2012-09-11 10:25:00,6.71,6.72,6.68,6.71,995000.0,6.71,6.72,6.68,6.71,995000.0
2012-09-11 10:30:00,6.71,6.71,6.68,6.7,1410000.0,6.71,6.71,6.68,6.7,1410000.0
2012-09-11 10:35:00,6.7,6.7,6.65,6.68,1365000.0,6.7,6.7,6.65,6.68,1365000.0
2012-09-11 10:40:00,6.68,6.71,6.68,6.71,1640000.0,6.68,6.71,6.68,6.71,1640000.0
2012-09-11 10:45:00,6.7,6.72,6.67,6.7,1225000.0,6.7,6.72,6.67,6.7,1225000.0
2012-09-11 10:50:00,6.7,6.7,6.67,6.68,760000.0,6.7,6.7,6.67,6.68,760000.0
2012-09-11 10:55:00,6.68,6.69,6.66,6.68,780000.0,6.68,6.69,6.66,6.68,780000.0
2012-09-11 11:00:00,6.68,6.69,6.66,6.67,450000.0,6.68,6.69,6.66,6.67,450000.0
2012-09-11 11:05:00,6.67,6.68,6.66,6.67,930000.0,6.67,6.68,6.66,6.67,930000.0
2012-09-11 11:10:00,6.68,6.68,6.66,6.67,470000.0,6.68,6.68,6.66,6.67,470000.0
2012-09-11 11:15:00,6.67,6.67,6.66,6.66,965000.0,6.67,6.67,6.66,6.66,965000.0
2012-09-11 11:20:00,6.66,6.67,6.66,6.66,1375000.0,6.66,6.67,6.66,6.66,1375000.0
2012-09-11 11:25:00,6.66,6.67,6.64,6.66,1520000.0,6.66,6.67,6.64,6.66,1520000.0
2012-09-11 11:30:00,6.66,6.68,6.66,6.66,930000.0,6.66,6.68,6.66,6.66,930000.0
2012-09-11 11:35:00,6.66,6.68,6.66,6.68,450000.0,6.66,6.68,6.66,6.68,450000.0
2012-09-11 11:40:00,6.67,6.68,6.67,6.67,325000.0,6.67,6.68,6.67,6.67,325000.0
2012-09-11 11:45:00,6.67,6.69,6.67,6.68,670000.0,6.67,6.69,6.67,6.68,670000.0
2012-09-11 11:50:00,6.68,6.68,6.67,6.68,145000.0,6.68,6.68,6.67,6.68,145000.0
2012-09-11 11:55:00,6.68,6.68,6.67,6.67,235000.0,6.68,6.68,6.67,6.67,235000.0
2012-09-11 12:00:00,6.67,6.67,6.67,6.67,250000.0,6.67,6.67,6.67,6.67,250000.0
2012-09-11 12:05:00,6.66,6.67,6.66,6.67,120000.0,6.66,6.67,6.66,6.67,120000.0
2012-09-11 12:10:00,6.67,6.67,6.66,6.67,550000.0,6.67,6.67,6.66,6.67,550000.0
2012-09-11 12:15:00,6.67,6.68,6.67,6.68,130000.0,6.67,6.68,6.67,6.68,130000.0
2012-09-11 12:20:00,6.67,6.67,6.67,6.67,130000.0,6.67,6.67,6.67,6.67,130000.0
2012-09-11 12:25:00,6.67,6.68,6.67,6.67,120000.0,6.67,6.68,6.67,6.67,120000.0
2012-09-11 12:30:00,6.67,6.68,6.67,6.67,75000.0,6.67,6.68,6.67,6.67,75000.0
2012-09-11 12:35:00,6.67,6.67,6.67,6.67,35000.0,6.67,6.67,6.67,6.67,35000.0
2012-09-11 12:40:00,6.67,6.67,6.66,6.66,260000.0,6.67,6.67,6.66,6.66,260000.0
2012-09-11 12:45:00,6.66,6.67,6.66,6.67,1375000.0,6.66,6.67,6.66,6.67,1375000.0
2012-09-11 12:50:00,6.67,6.67,6.67,6.67,195000.0,6.67,6.67,6.67,6.67,195000.0
2012-09-11 12:55:00,6.67,6.68,6.67,6.67,285000.0,6.67,6.68,6.67,6.67,285000.0
2012-09-11 13:00:00,6.67,6.68,6.67,6.68,410000.0,6.67,6.68,6.67,6.68,410000.0
2012-09-11 13:05:00,6.68,6.69,6.68,6.68,340000.0,6.68,6.69,6.68,6.68,340000.0
2012-09-11 13:10:00,6.68,6.69,6.67,6.69,560000.0,6.68,6.69,6.67,6.69,560000.0
2012-09-11 13:15:00,6.68,6.68,6.68,6.68,60000.0,6.68,6.68,6.68,6.68,60000.0
2012-09-11 13:20:00,6.69,6.69,6.68,6.68,135000.0,6.69,6.69,6.68,6.68,135000.0
2012-09-11 13:25:00,6.68,6.68,6.68,6.68,170000.0,6.68,6.68,6.68,6.68,170000.0
2012-09-11 13:30:00,6.68,6.68,6.67,6.67,85000.0,6.68,6.68,6.67,6.67,85000.0
2012-09-11 13:35:00,6.67,6.68,6.67,6.68,360000.0,6.67,6.68,6.67,6.68,360000.0
2012-09-11 13:40:00,6.68,6.68,6.67,6.68,185000.0,6.68,6.68,6.67,6.68,185000.0
2012-09-11 13:45:00,6.68,6.68,6.67,6.68,1120000.0,6.68,6.68,6.67,6.68,1120000.0
2012-09-11 13:50:00,6.67,6.67,6.66,6.67,610000.0,6.67,6.67,6.66,6.67,610000.0
2012-09-11 13:55:00,6.67,6.67,6.66,6.66,195000.0,6.67,6.67,6.66,6.66,195000.0
2012-09-11 14:00:00,6.66,6.66,6.65,6.65,490000.0,6.66,6.66,6.65,6.65,490000.0
2012-09-11 14:05:00,6.65,6.66,6.65,6.66,345000.0,6.65,6.66,6.65,6.66,345000.0
2012-09-11 14:10:00,6.66,6.67,6.66,6.66,310000.0,6.66,6.67,6.66,6.66,310000.0
2012-09-11 14:15:00,6.67,6.67,6.66,6.66,205000.0,6.67,6.67,6.66,6.66,205000.0
2012-09-11 14:20:00,6.66,6.67,6.66,6.67,400000.0,6.66,6.67,6.66,6.67,400000.0
2012-09-11 14:25:00,6.67,6.68,6.67,6.68,405000.0,6.67,6.68,6.67,6.68,405000.0
2012-09-11 14:30:00,6.67,6.68,6.67,6.67,410000.0,6.67,6.68,6.67,6.67,410000.0
2012-09-11 14:35:00,6.67,6.67,6.66,6.67,170000.0,6.67,6.67,6.66,6.67,170000.0
2012-09-11 14:40:00,6.67,6.67,6.65,6.66,180000.0,6.67,6.67,6.65,6.66,180000.0
2012-09-11 14:45:00,6.66,6.66,6.63,6.64,670000.0,6.66,6.66,6.63,6.64,670000.0
2012-09-11 14:50:00,6.64,6.65,6.64,6.64,575000.0,6.64,6.65,6.64,6.64,575000.0
2012-09-11 14:55:00,6.64,6.65,6.64,6.65,320000.0,6.64,6.65,6.64,6.65,320000.0
2012-09-11 15:00:00,6.65,6.66,6.63,6.64,625000.0,6.65,6.66,6.63,6.64,625000.0
2012-09-11 15:05:00,6.63,6.65,6.63,6.65,500000.0,6.63,6.65,6.63,6.65,500000.0
2012-09-11 15:10:00,6.65,6.65,6.63,6.63,170000.0,6.65,6.65,6.63,6.63,170000.0
2012-09-11 15:15:00,6.63,6.64,6.62,6.63,555000.0,6.63,6.64,6.62,6.63,555000.0
2012-09-11 15:20:00,6.63,6.63,6.61,6.62,650000.0,6.63,6.63,6.61,6.62,650000.0
2012-09-11 15:25:00,6.62,6.62,6.6,6.61,1215000.0,6.62,6.62,6.6,6.61,1215000.0
2012-09-11 15:30:00,6.62,6.64,6.61,6.64,1095000.0,6.62,6.64,6.61,6.64,1095000.0
2012-09-11 15:35:00,6.64,6.64,6.63,6.64,535000.0,6.64,6.64,6.63,6.64,535000.0
2012-09-11 15:40:00,6.64,6.65,6.63,6.64,335000.0,6.64,6.65,6.63,6.64,335000.0
2012-09-11 15:45:00,6.64,6.65,6.63,6.63,605000.0,6.64,6.65,6.63,6.63,605000.0
2012-09-11 15:50:00,6.63,6.64,6.62,6.63,565000.0,6.63,6.64,6.62,6.63,565000.0
2012-09-11 15:55:00,6.63,6.66,6.63,6.66,1765000.0,6.63,6.66,6.63,6.66,1765000.0
2012-09-12 09:30:00,6.68,6.75,6.65,6.72,1435000.0,6.68,6.75,6.65,6.72,1435000.0
2012-09-12 09:35:00,6.72,6.73,6.7,6.71,820000.0,6.72,6.73,6.7,6.71,820000.0
2012-09-12 09:40:00,6.71,6.71,6.66,6.69,585000.0,6.71,6.71,6.66,6.69,585000.0
2012-09-12 09:45:00,6.69,6.7,6.67,6.68,1075000.0,6.69,6.7,6.67,6.68,1075000.0
2012-09-12 09:50:00,6.68,6.68,6.63,6.65,885000.0,6.68,6.68,6.63,6.65,885000.0
2012-09-12 09:55:00,6.65,6.67,6.64,6.66,1170000.0,6.65,6.67,6.64,6.66,1170000.0
2012-09-12 10:00:00,6.66,6.67,6.64,6.66,870000.0,6.66,6.67,6.64,6.66,870000.0
2012-09-12 10:05:00,6.67,6.71,6.67,6.69,730000.0,6.67,6.71,6.67,6.69,730000.0
2012-09-12 10:10:00,6.69,6.7,6.69,6.7,475000.0,6.69,6.7,6.69,6.7,475000.0
2012-09-12 10:15:00,6.7,6.72,6.7,6.72,455000.0,6.7,6.72,6.7,6.72,455000.0
2012-09-12 10:20:00,6.72,6.74,6.72,6.73,1420000.0,6.72,6.74,6.72,6.73,1420000.0
2012-09-12 10:25:00,6.74,6.75,6.73,6.73,1290000.0,6.74,6.75,6.73,6.73,1290000.0
2012-09-12 10:30:00,6.73,6.73,6.72,6.73,830000.0,6.73,6.73,6.72,6.73,830000.0
2012-09-12 10:35:00,6.73,6.73,6.71,6.72,890000.0,6.73,6.73,6.71,6.72,890000.0
2012-09-12 10:40:00,6.73,6.76,6.72,6.75,1330000.0,6.73,6.76,6.72,6.75,1330000.0
2012-09-12 10:45:00,6.75,6.75,6.74,6.74,860000.0,6.75,6.75,6.74,6.74,860000.0
2012-09-12 10:50:00,6.74,6.75,6.73,6.74,765000.0,6.74,6.75,6.73,6.74,765000.0
2012-09-12 10:55:00,6.74,6.74,6.73,6.74,170000.0,6.74,6.74,6.73,6.74,170000.0
2012-09-12 11:00:00,6.74,6.75,6.72,6.72,610000.0,6.74,6.75,6.72,6.72,610000.0
2012-09-12 11:05:00,6.73,6.73,6.71,6.72,270000.0,6.73,6.73,6.71,6.72,270000.0
2012-09-12 11:10:00,6.72,6.73,6.72,6.73,270000.0,6.72,6.73,6.72,6.73,270000.0
2012-09-12 11:15:00,6.73,6.74,6.72,6.74,295000.0,6.73,6.74,6.72,6.74,295000.0
2012-09-12 11:20:00,6.74,6.74,6.72,6.73,265000.0,6.74,6.74,6.72,6.73,265000.0
2012-09-12 11:25:00,6.73,6.74,6.72,6.74,365000.0,6.73,6.74,6.72,6.74,365000.0
2012-09-12 11:30:00,6.74,6.75,6.74,6.74,590000.0,6.74,6.75,6.74,6.74,590000.0
2012-09-12 11:35:00,6.73,6.76,6.73,6.75,705000.0,6.73,6.76,6.73,6.75,705000.0
2012-09-12 11:40:00,6.75,6.75,6.73,6.74,345000.0,6.75,6.75,6.73,6.74,345000.0
2012-09-12 11:45:00,6.74,6.74,6.73,6.74,280000.0,6.74,6.74,6.73,6.74,280000.0
2012-09-12 11:50:00,6.74,6.74,6.74,6.74,235000.0,6.74,6.74,6.74,6.74,235000.0
2012-09-12 11:55:00,6.74,6.74,6.74,6.74,150000.0,6.74,6.74,6.74,6.74,150000.0
2012-09-12 12:00:00,6.74,6.74,6.73,6.74,170000.0,6.74,6.74,6.73,6.74,170000.0
2012-09-12 12:05:00,6.74,6.74,6.72,6.72,350000.0,6.74,6.74,6.72,6.72,350000.0
2012-09-12 12:10:00,6.72,6.72,6.71,6.71,375000.0,6.72,6.72,6.71,6.71,375000.0
2012-09-12 12:15:00,6.71,6.72,6.71,6.71,155000.0,6.71,6.72,6.71,6.71,155000.0
2012-09-12 12:20:00,6.71,6.72,6.71,6.72,550000.0,6.71,6.72,6.71,6.72,550000.0
2012-09-12 12:25:00,6.72,6.73,6.72,6.72,685000.0,6.72,6.73,6.72,6.72,685000.0
2012-09-12 12:30:00,6.72,6.72,6.72,6.72,50000.0,6.72,6.72,6.72,6.72,50000.0
2012-09-12 12:35:00,6.72,6.73,6.72,6.73,185000.0,6.72,6.73,6.72,6.73,185000.0
2012-09-12 12:40:00,6.73,6.73,6.72,6.72,155000.0,6.73,6.73,6.72,6.72,155000.0
2012-09-12 12:45:00,6.72,6.72,6.72,6.72,75000.0,6.72,6.72,6.72,6.72,75000.0
2012-09-12 12:50:00,6.72,6.72,6.71,6.71,135000.0,6.72,6.72,6.71,6.71,135000.0
2012-09-12 12:55:00,6.72,6.73,6.72,6.72,215000.0,6.72,6.73,6.72,6.72,215000.0
2012-09-12 13:00:00,6.72,6.74,6.72,6.73,210000.0,6.72,6.74,6.72,6.73,210000.0
2012-09-12 13:05:00,6.73,6.73,6.73,6.73,125000.0,6.73,6.73,6.73,6.73,125000.0
2012-09-12 13:10:00,6.73,6.73,6.72,6.73,185000.0,6.73,6.73,6.72,6.73,185000.0
2012-09-12 13:15:00,6.73,6.74,6.73,6.74,450000.0,6.73,6.74,6.73,6.74,450000.0
2012-09-12 13:20:00,6.73,6.74,6.73,6.73,195000.0,6.73,6.74,6.73,6.73,195000.0
2012-09-12 13:25:00,6.73,6.74,6.73,6.73,210000.0,6.73,6.74,6.73,6.73,210000.0
2012-09-12 13:30:00,6.73,6.74,6.73,6.74,355000.0,6.73,6.74,6.73,6.74,355000.0
2012-09-12 13:35:00,6.74,6.75,6.73,6.74,220000.0,6.74,6.75,6.73,6.74,220000.0
2012-09-12 13:40:00,6.74,6.75,6.74,6.74,265000.0,6.74,6.75,6.74,6.74,265000.0
2012-09-12 13:45:00,6.74,6.75,6.74,6.74,350000.0,6.74,6.75,6.74,6.74,350000.0
2012-09-12 13:50:00,6.75,6.75,6.74,6.74,105000.0,6.75,6.75,6.74,6.74,105000.0
2012-09-12 13:55:00,6.74,6.75,6.74,6.74,295000.0,6.74,6.75,6.74,6.74,295000.0
2012-09-12 14:00:00,6.75,6.75,6.75,6.75,180000.0,6.75,6.75,6.75,6.75,180000.0
2012-09-12 14:05:00,6.75,6.79,6.75,6.79,1750000.0,6.75,6.79,6.75,6.79,1750000.0
2012-09-12 14:10:00,6.78,6.79,6.77,6.77,780000.0,6.78,6.79,6.77,6.77,780000.0
2012-09-12 14:15:00,6.77,6.78,6.76,6.76,455000.0,6.77,6.78,6.76,6.76,455000.0
2012-09-12 14:20:00,6.76,6.78,6.76,6.77,590000.0,6.76,6.78,6.76,6.77,590000.0
2012-09-12 14:25:00,6.77,6.78,6.76,6.76,715000.0,6.77,6.78,6.76,6.76,715000.0
2012-09-12 14:30:00,6.76,6.77,6.76,6.76,465000.0,6.76,6.77,6.76,6.76,465000.0
2012-09-12 14:35:00,6.76,6.76,6.75,6.75,325000.0,6.76,6.76,6.75,6.75,325000.0
2012-09-12 14:40:00,6.75,6.75,6.74,6.75,180000.0,6.75,6.75,6.74,6.75,180000.0
2012-09-12 14:45:00,6.75,6.77,6.75,6.76,885000.0,6.75,6.77,6.75,6.76,885000.0
2012-09-12 14:50:00,6.76,6.77,6.75,6.76,325000.0,6.76,6.77,6.75,6.76,325000.0
2012-09-12 14:55:00,6.76,6.76,6.75,6.75,455000.0,6.76,6.76,6.75,6.75,455000.0
2012-09-12 15:00:00,6.76,6.76,6.75,6.75,385000.0,6.76,6.76,6.75,6.75,385000.0
2012-09-12 15:05:00,6.75,6.76,6.74,6.75,225000.0,6.75,6.76,6.74,6.75,225000.0
2012-09-12 15:10:00,6.75,6.75,6.73,6.75,600000.0,6.75,6.75,6.73,6.75,600000.0
2012-09-12 15:15:00,6.75,6.75,6.74,6.75,400000.0,6.75,6.75,6.74,6.75,400000.0
2012-09-12 15:20:00,6.75,6.75,6.73,6.74,360000.0,6.75,6.75,6.73,6.74,360000.0
2012-09-12 15:25:00,6.74,6.76,6.74,6.75,390000.0,6.74,6.76,6.74,6.75,390000.0
2012-09-12 15:30:00,6.75,6.76,6.74,6.75,475000.0,6.75,6.76,6.74,6.75,475000.0
2012-09-12 15:35:00,6.75,6.75,6.74,6.74,315000.0,6.75,6.75,6.74,6.74,315000.0
2012-09-12 15:40:00,6.75,6.75,6.74,6.75,450000.0,6.75,6.75,6.74,6.75,450000.0
2012-09-12 15:45:00,6.75,6.76,6.74,6.75,905000.0,6.75,6.76,6.74,6.75,905000.0
2012-09-12 15:50:00,6.75,6.76,6.75,6.75,675000.0,6.75,6.76,6.75,6.75,675000.0
2012-09-12 15:55:00,6.75,6.76,6.75,6.76,1005000.0,6.75,6.76,6.75,6.76,1005000.0
2012-09-13 09:30:00,6.69,6.76,6.69,6.76,435000.0,6.69,6.76,6.69,6.76,435000.0
2012-09-13 09:35:00,6.75,6.77,6.75,6.76,125000.0,6.75,6.77,6.75,6.76,125000.0
2012-09-13 09:40:00,6.76,6.79,6.76,6.76,460000.0,6.76,6.79,6.76,6.76,460000.0
2012-09-13 09:45:00,6.76,6.76,6.72,6.73,730000.0,6.76,6.76,6.72,6.73,730000.0
2012-09-13 09:50:00,6.73,6.73,6.71,6.72,235000.0,6.73,6.73,6.71,6.72,235000.0
2012-09-13 09:55:00,6.72,6.73,6.71,6.71,525000.0,6.72,6.73,6.71,6.71,525000.0
2012-09-13 10:00:00,6.71,6.73,6.71,6.72,395000.0,6.71,6.73,6.71,6.72,395000.0
2012-09-13 10:05:00,6.72,6.75,6.72,6.75,650000.0,6.72,6.75,6.72,6.75,650000.0
2012-09-13 10:10:00,6.75,6.75,6.73,6.73,330000.0,6.75,6.75,6.73,6.73,330000.0
2012-09-13 10:15:00,6.73,6.74,6.73,6.73,535000.0,6.73,6.74,6.73,6.73,535000.0
2012-09-13 10:20:00,6.73,6.73,6.71,6.71,850000.0,6.73,6.73,6.71,6.71,850000.0
2012-09-13 10:25:00,6.71,6.72,6.7,6.71,635000.0,6.71,6.72,6.7,6.71,635000.0
2012-09-13 10:30:00,6.71,6.71,6.7,6.7,240000.0,6.71,6.71,6.7,6.7,240000.0
2012-09-13 10:35:00,6.7,6.73,6.7,6.73,415000.0,6.7,6.73,6.7,6.73,415000.0
2012-09-13 10:40:00,6.73,6.74,6.72,6.72,375000.0,6.73,6.74,6.72,6.72,375000.0
2012-09-13 10:45:00,6.72,6.74,6.72,6.74,220000.0,6.72,6.74,6.72,6.74,220000.0
2012-09-13 10:50:00,6.73,6.74,6.73,6.74,145000.0,6.73,6.74,6.73,6.74,145000.0
2012-09-13 10:55:00,6.74,6.74,6.73,6.74,95000.0,6.74,6.74,6.73,6.74,95000.0
2012-09-13 11:00:00,6.74,6.76,6.74,6.76,615000.0,6.74,6.76,6.74,6.76,615000.0
2012-09-13 11:05:00,6.76,6.78,6.76,6.78,545000.0,6.76,6.78,6.76,6.78,545000.0
2012-09-13 11:10:00,6.77,6.78,6.76,6.76,365000.0,6.77,6.78,6.76,6.76,365000.0
2012-09-13 11:15:00,6.76,6.77,6.76,6.77,250000.0,6.76,6.77,6.76,6.77,250000.0
2012-09-13 11:20:00,6.76,6.77,6.76,6.76,175000.0,6.76,6.77,6.76,6.76,175000.0
2012-09-13 11:25:00,6.76,6.76,6.75,6.75,105000.0,6.76,6.76,6.75,6.75,105000.0
2012-09-13 11:30:00,6.75,6.76,6.74,6.74,135000.0,6.75,6.76,6.74,6.74,135000.0
2012-09-13 11:35:00,6.74,6.74,6.73,6.73,200000.0,6.74,6.74,6.73,6.73,200000.0
2012-09-13 11:40:00,6.73,6.74,6.72,6.74,370000.0,6.73,6.74,6.72,6.74,370000.0
2012-09-13 11:45:00,6.75,6.75,6.74,6.74,270000.0,6.75,6.75,6.74,6.74,270000.0
2012-09-13 11:50:00,6.74,6.74,6.73,6.73,85000.0,6.74,6.74,6.73,6.73,85000.0
2012-09-13 11:55:00,6.74,6.74,6.73,6.73,35000.0,6.74,6.74,6.73,6.73,35000.0
2012-09-13 12:00:00,6.73,6.73,6.72,6.73,285000.0,6.73,6.73,6.72,6.73,285000.0
2012-09-13 12:05:00,6.72,6.72,6.72,6.72,360000.0,6.72,6.72,6.72,6.72,360000.0
2012-09-13 12:10:00,6.72,6.72,6.7,6.71,190000.0,6.72,6.72,6.7,6.71,190000.0
2012-09-13 12:15:00,6.71,6.72,6.71,6.72,230000.0,6.71,6.72,6.71,6.72,230000.0
2012-09-13 12:20:00,6.71,6.72,6.71,6.72,145000.0,6.71,6.72,6.71,6.72,145000.0
2012-09-13 12:25:00,6.72,6.72,6.7,6.71,455000.0,6.72,6.72,6.7,6.71,455000.0
2012-09-13 12:30:00,6.71,6.76,6.7,6.73,565000.0,6.71,6.76,6.7,6.73,565000.0
2012-09-13 12:35:00,6.73,6.74,6.7,6.74,515000.0,6.73,6.74,6.7,6.74,515000.0
2012-09-13 12:40:00,6.74,6.76,6.74,6.75,340000.0,6.74,6.76,6.74,6.75,340000.0
2012-09-13 12:45:00,6.75,6.76,6.73,6.74,75000.0,6.75,6.76,6.73,6.74,75000.0
2012-09-13 12:50:00,6.75,6.75,6.74,6.74,305000.0,6.75,6.75,6.74,6.74,305000.0
2012-09-13 12:55:00,6.74,6.76,6.73,6.76,635000.0,6.74,6.76,6.73,6.76,635000.0
2012-09-13 13:00:00,6.76,6.78,6.75,6.76,95000.0,6.76,6.78,6.75,6.76,95000.0
2012-09-13 13:05:00,6.76,6.78,6.76,6.77,305000.0,6.76,6.78,6.76,6.77,305000.0
2012-09-13 13:10:00,6.77,6.77,6.76,6.77,165000.0,6.77,6.77,6.76,6.77,165000.0
2012-09-13 13:15:00,6.77,6.78,6.76,6.77,310000.0,6.77,6.78,6.76,6.77,310000.0
2012-09-13 13:20:00,6.78,6.78,6.77,6.77,320000.0,6.78,6.78,6.77,6.77,320000.0
2012-09-13 13:25:00,6.77,6.78,6.77,6.78,480000.0,6.77,6.78,6.77,6.78,480000.0
2012-09-13 13:30:00,6.78,6.79,6.77,6.79,800000.0,6.78,6.79,6.77,6.79,800000.0
2012-09-13 13:35:00,6.79,6.79,6.78,6.78,280000.0,6.79,6.79,6.78,6.78,280000.0
2012-09-13 13:40:00,6.78,6.79,6.78,6.78,85000.0,6.78,6.79,6.78,6.78,85000.0
2012-09-13 13:45:00,6.78,6.8,6.78,6.8,660000.0,6.78,6.8,6.78,6.8,660000.0
2012-09-13 13:50:00,6.8,6.81,6.79,6.8,1060000.0,6.8,6.81,6.79,6.8,1060000.0
2012-09-13 13:55:00,6.8,6.81,6.8,6.81,535000.0,6.8,6.81,6.8,6.81,535000.0
2012-09-13 14:00:00,6.8,6.82,6.8,6.82,635000.0,6.8,6.82,6.8,6.82,635000.0
2012-09-13 14:05:00,6.82,6.83,6.81,6.82,860000.0,6.82,6.83,6.81,6.82,860000.0
2012-09-13 14:10:00,6.83,6.86,6.82,6.86,960000.0,6.83,6.86,6.82,6.86,960000.0
2012-09-13 14:15:00,6.86,6.86,6.84,6.85,610000.0,6.86,6.86,6.84,6.85,610000.0
2012-09-13 14:20:00,6.84,6.86,6.84,6.86,340000.0,6.84,6.86,6.84,6.86,340000.0
2012-09-13 14:25:00,6.86,6.88,6.86,6.87,805000.0,6.86,6.88,6.86,6.87,805000.0
2012-09-13 14:30:00,6.87,6.88,6.86,6.86,690000.0,6.87,6.88,6.86,6.86,690000.0
2012-09-13 14:35:00,6.86,6.87,6.85,6.85,1015000.0,6.86,6.87,6.85,6.85,1015000.0
2012-09-13 14:40:00,6.85,6.87,6.85,6.87,195000.0,6.85,6.87,6.85,6.87,195000.0
2012-09-13 14:45:00,6.87,6.88,6.86,6.88,715000.0,6.87,6.88,6.86,6.88,715000.0
2012-09-13 14:50:00,6.87,6.87,6.85,6.85,220000.0,6.87,6.87,6.85,6.85,220000.0
2012-09-13 14:55:00,6.85,6.86,6.84,6.84,660000.0,6.85,6.86,6.84,6.84,660000.0
2012-09-13 15:00:00,6.84,6.84,6.83,6.83,485000.0,6.84,6.84,6.83,6.83,485000.0
2012-09-13 15:05:00,6.84,6.85,6.84,6.84,325000.0,6.84,6.85,6.84,6.84,325000.0
2012-09-13 15:10:00,6.84,6.86,6.84,6.84,450000.0,6.84,6.86,6.84,6.84,450000.0
2012-09-13 15:15:00,6.83,6.83,6.81,6.82,350000.0,6.83,6.83,6.81,6.82,350000.0
2012-09-13 15:20:00,6.82,6.83,6.82,6.83,185000.0,6.82,6.83,6.82,6.83,185000.0
2012-09-13 15:25:00,6.83,6.83,6.82,6.82,195000.0,6.83,6.83,6.82,6.82,195000.0
2012-09-13 15:30:00,6.82,6.83,6.82,6.82,320000.0,6.82,6.83,6.82,6.82,320000.0
2012-09-13 15:35:00,6.82,6.83,6.81,6.82,340000.0,6.82,6.83,6.81,6.82,340000.0
2012-09-13 15:40:00,6.82,6.84,6.82,6.83,1415000.0,6.82,6.84,6.82,6.83,1415000.0
2012-09-13 15:45:00,6.83,6.83,6.82,6.83,1590000.0,6.83,6.83,6.82,6.83,1590000.0
2012-09-13 15:50:00,6.83,6.83,6.81,6.81,960000.0,6.83,6.83,6.81,6.81,960000.0
2012-09-13 15:55:00,6.82,6.82,6.8,6.82,1155000.0,6.82,6.82,6.8,6.82,1155000.0
2012-09-14 09:30:00,6.84,6.86,6.82,6.83,1450000.0,6.84,6.86,6.82,6.83,1450000.0
2012-09-14 09:35:00,6.83,6.84,6.82,6.83,490000.0,6.83,6.84,6.82,6.83,490000.0
2012-09-14 09:40:00,6.83,6.87,6.83,6.87,950000.0,6.83,6.87,6.83,6.87,950000.0
2012-09-14 09:45:00,6.87,6.88,6.86,6.86,470000.0,6.87,6.88,6.86,6.86,470000.0
2012-09-14 09:50:00,6.86,6.86,6.83,6.86,575000.0,6.86,6.86,6.83,6.86,575000.0
2012-09-14 09:55:00,6.86,6.86,6.83,6.84,655000.0,6.86,6.86,6.83,6.84,655000.0
2012-09-14 10:00:00,6.84,6.86,6.83,6.86,485000.0,6.84,6.86,6.83,6.86,485000.0
2012-09-14 10:05:00,6.85,6.86,6.83,6.83,1020000.0,6.85,6.86,6.83,6.83,1020000.0
2012-09-14 10:10:00,6.84,6.84,6.82,6.82,545000.0,6.84,6.84,6.82,6.82,545000.0
2012-09-14 10:15:00,6.83,6.83,6.78,6.8,1505000.0,6.83,6.83,6.78,6.8,1505000.0
2012-09-14 10:20:00,6.8,6.81,6.8,6.81,925000.0,6.8,6.81,6.8,6.81,925000.0
2012-09-14 10:25:00,6.81,6.81,6.79,6.79,485000.0,6.81,6.81,6.79,6.79,485000.0
2012-09-14 10:30:00,6.8,6.81,6.78,6.78,610000.0,6.8,6.81,6.78,6.78,610000.0
2012-09-14 10:35:00,6.78,6.78,6.76,6.77,825000.0,6.78,6.78,6.76,6.77,825000.0
2012-09-14 10:40:00,6.77,6.77,6.75,6.76,605000.0,6.77,6.77,6.75,6.76,605000.0
2012-09-14 10:45:00,6.77,6.79,6.76,6.77,545000.0,6.77,6.79,6.76,6.77,545000.0
2012-09-14 10:50:00,6.77,6.78,6.77,6.78,720000.0,6.77,6.78,6.77,6.78,720000.0
2012-09-14 10:55:00,6.77,6.8,6.76,6.76,750000.0,6.77,6.8,6.76,6.76,750000.0
2012-09-14 11:00:00,6.76,6.8,6.76,6.79,575000.0,6.76,6.8,6.76,6.79,575000.0
2012-09-14 11:05:00,6.79,6.79,6.78,6.79,345000.0,6.79,6.79,6.78,6.79,345000.0
2012-09-14 11:10:00,6.79,6.81,6.79,6.79,1075000.0,6.79,6.81,6.79,6.79,1075000.0
2012-09-14 11:15:00,6.79,6.79,6.78,6.78,255000.0,6.79,6.79,6.78,6.78,255000.0
2012-09-14 11:20:00,6.78,6.78,6.74,6.74,1180000.0,6.78,6.78,6.74,6.74,1180000.0
2012-09-14 11:25:00,6.74,6.76,6.73,6.75,655000.0,6.74,6.76,6.73,6.75,655000.0
2012-09-14 11:30:00,6.75,6.76,6.74,6.75,510000.0,6.75,6.76,6.74,6.75,510000.0
2012-09-14 11:35:00,6.75,6.77,6.75,6.75,420000.0,6.75,6.77,6.75,6.75,420000.0
2012-09-14 11:40:00,6.75,6.75,6.74,6.75,425000.0,6.75,6.75,6.74,6.75,425000.0
2012-09-14 11:45:00,6.75,6.77,6.75,6.76,295000.0,6.75,6.77,6.75,6.76,295000.0
2012-09-14 11:50:00,6.75,6.76,6.74,6.74,290000.0,6.75,6.76,6.74,6.74,290000.0
2012-09-14 11:55:00,6.74,6.74,6.73,6.74,595000.0,6.74,6.74,6.73,6.74,595000.0
2012-09-14 12:00:00,6.74,6.75,6.73,6.75,365000.0,6.74,6.75,6.73,6.75,365000.0
2012-09-14 12:05:00,6.74,6.75,6.74,6.74,90000.0,6.74,6.75,6.74,6.74,90000.0
2012-09-14 12:10:00,6.75,6.76,6.75,6.76,320000.0,6.75,6.76,6.75,6.76,320000.0
2012-09-14 12:15:00,6.76,6.77,6.75,6.76,240000.0,6.76,6.77,6.75,6.76,240000.0
2012-09-14 12:20:00,6.77,6.77,6.75,6.76,175000.0,6.77,6.77,6.75,6.76,175000.0
2012-09-14 12:25:00,6.76,6.76,6.76,6.76,45000.0,6.76,6.76,6.76,6.76,45000.0
2012-09-14 12:30:00,6.76,6.77,6.76,6.77,390000.0,6.76,6.77,6.76,6.77,390000.0
2012-09-14 12:35:00,6.77,6.77,6.76,6.76,350000.0,6.77,6.77,6.76,6.76,350000.0
2012-09-14 12:40:00,6.76,6.77,6.76,6.77,195000.0,6.76,6.77,6.76,6.77,195000.0
2012-09-14 12:45:00,6.77,6.77,6.76,6.77,235000.0,6.77,6.77,6.76,6.77,235000.0
2012-09-14 12:50:00,6.77,6.77,6.77,6.77,350000.0,6.77,6.77,6.77,6.77,350000.0
2012-09-14 12:55:00,6.77,6.77,6.75,6.75,545000.0,6.77,6.77,6.75,6.75,545000.0
2012-09-14 13:00:00,6.76,6.76,6.75,6.75,170000.0,6.76,6.76,6.75,6.75,170000.0
2012-09-14 13:05:00,6.76,6.76,6.75,6.76,75000.0,6.76,6.76,6.75,6.76,75000.0
2012-09-14 13:10:00,6.76,6.76,6.76,6.76,175000.0,6.76,6.76,6.76,6.76,175000.0
2012-09-14 13:15:00,6.76,6.76,6.75,6.76,305000.0,6.76,6.76,6.75,6.76,305000.0
2012-09-14 13:20:00,6.76,6.76,6.75,6.75,355000.0,6.76,6.76,6.75,6.75,355000.0
2012-09-14 13:25:00,6.75,6.76,6.75,6.75,245000.0,6.75,6.76,6.75,6.75,245000.0
2012-09-14 13:30:00,6.75,6.76,6.75,6.75,295000.0,6.75,6.76,6.75,6.75,295000.0
2012-09-14 13:35:00,6.75,6.75,6.74,6.74,305000.0,6.75,6.75,6.74,6.74,305000.0
2012-09-14 13:40:00,6.75,6.75,6.74,6.74,320000.0,6.75,6.75,6.74,6.74,320000.0
2012-09-14 13:45:00,6.74,6.74,6.72,6.72,725000.0,6.74,6.74,6.72,6.72,725000.0
2012-09-14 13:50:00,6.72,6.72,6.7,6.7,1205000.0,6.72,6.72,6.7,6.7,1205000.0
2012-09-14 13:55:00,6.7,6.73,6.7,6.72,765000.0,6.7,6.73,6.7,6.72,765000.0
2012-09-14 14:00:00,6.72,6.73,6.71,6.72,255000.0,6.72,6.73,6.71,6.72,255000.0
2012-09-14 14:05:00,6.72,6.73,6.72,6.73,535000.0,6.72,6.73,6.72,6.73,535000.0
2012-09-14 14:10:00,6.73,6.73,6.71,6.72,265000.0,6.73,6.73,6.71,6.72,265000.0
2012-09-14 14:15:00,6.72,6.73,6.71,6.72,695000.0,6.72,6.73,6.71,6.72,695000.0
2012-09-14 14:20:00,6.72,6.73,6.72,6.73,255000.0,6.72,6.73,6.72,6.73,255000.0
2012-09-14 14:25:00,6.72,6.72,6.71,6.72,245000.0,6.72,6.72,6.71,6.72,245000.0
2012-09-14 14:30:00,6.72,6.74,6.72,6.73,310000.0,6.72,6.74,6.72,6.73,310000.0
2012-09-14 14:35:00,6.73,6.73,6.72,6.72,210000.0,6.73,6.73,6.72,6.72,210000.0
2012-09-14 14:40:00,6.73,6.74,6.73,6.73,260000.0,6.73,6.74,6.73,6.73,260000.0
2012-09-14 14:45:00,6.73,6.73,6.73,6.73,315000.0,6.73,6.73,6.73,6.73,315000.0
2012-09-14 14:50:00,6.73,6.74,6.72,6.73,375000.0,6.73,6.74,6.72,6.73,375000.0
2012-09-14 14:55:00,6.74,6.75,6.73,6.75,390000.0,6.74,6.75,6.73,6.75,390000.0
2012-09-14 15:00:00,6.75,6.75,6.74,6.75,580000.0,6.75,6.75,6.74,6.75,580000.0
2012-09-14 15:05:00,6.75,6.75,6.74,6.75,570000.0,6.75,6.75,6.74,6.75,570000.0
2012-09-14 15:10:00,6.75,6.76,6.75,6.75,370000.0,6.75,6.76,6.75,6.75,370000.0
2012-09-14 15:15:00,6.75,6.76,6.74,6.75,460000.0,6.75,6.76,6.74,6.75,460000.0
2012-09-14 15:20:00,6.75,6.75,6.74,6.74,700000.0,6.75,6.75,6.74,6.74,700000.0
2012-09-14 15:25:00,6.74,6.75,6.73,6.74,440000.0,6.74,6.75,6.73,6.74,440000.0
2012-09-14 15:30:00,6.74,6.74,6.73,6.73,590000.0,6.74,6.74,6.73,6.73,590000.0
2012-09-14 15:35:00,6.73,6.74,6.72,6.73,795000.0,6.73,6.74,6.72,6.73,795000.0
2012-09-14 15:40:00,6.73,6.73,6.72,6.72,705000.0,6.73,6.73,6.72,6.72,705000.0
2012-09-14 15:45:00,6.72,6.73,6.71,6.71,985000.0,6.72,6.73,6.71,6.71,985000.0
2012-09-14 15:50:00,6.71,6.73,6.71,6.72,920000.0,6.71,6.73,6.71,6.72,920000.0
2012-09-14 15:55:00,6.72,6.73,6.72,6.73,1635000.0,6.72,6.73,6.72,6.73,1635000.0
2012-09-17 09:30:00,6.76,6.86,6.76,6.83,350000.0,6.76,6.86,6.76,6.83,350000.0
2012-09-17 09:35:00,6.83,7.0,6.82,6.97,6340000.0,6.83,7.0,6.82,6.97,6340000.0
2012-09-17 09:40:00,6.96,6.98,6.94,6.96,4710000.0,6.96,6.98,6.94,6.96,4710000.0
2012-09-17 09:45:00,6.96,6.96,6.92,6.95,1545000.0,6.96,6.96,6.92,6.95,1545000.0
2012-09-17 09:50:00,6.96,7.04,6.94,6.94,3080000.0,6.96,7.04,6.94,6.94,3080000.0
2012-09-17 09:55:00,6.94,6.96,6.93,6.94,1035000.0,6.94,6.96,6.93,6.94,1035000.0
2012-09-17 10:00:00,6.94,7.02,6.94,7.02,1255000.0,6.94,7.02,6.94,7.02,1255000.0
2012-09-17 10:05:00,7.01,7.03,6.99,7.0,1840000.0,7.01,7.03,6.99,7.0,1840000.0
2012-09-17 10:10:00,7.0,7.0,6.96,6.98,1225000.0,7.0,7.0,6.96,6.98,1225000.0
2012-09-17 10:15:00,6.98,7.0,6.97,6.99,550000.0,6.98,7.0,6.97,6.99,550000.0
2012-09-17 10:20:00,6.99,6.99,6.98,6.98,530000.0,6.99,6.99,6.98,6.98,530000.0
2012-09-17 10:25:00,6.98,6.99,6.98,6.99,820000.0,6.98,6.99,6.98,6.99,820000.0
2012-09-17 10:30:00,6.98,6.99,6.96,6.97,1085000.0,6.98,6.99,6.96,6.97,1085000.0
2012-09-17 10:35:00,6.97,6.99,6.96,6.98,750000.0,6.97,6.99,6.96,6.98,750000.0
2012-09-17 10:40:00,6.98,6.99,6.97,6.98,535000.0,6.98,6.99,6.97,6.98,535000.0
2012-09-17 10:45:00,6.98,6.98,6.95,6.97,650000.0,6.98,6.98,6.95,6.97,650000.0
2012-09-17 10:50:00,6.97,6.98,6.95,6.98,490000.0,6.97,6.98,6.95,6.98,490000.0
2012-09-17 10:55:00,6.98,6.98,6.96,6.97,225000.0,6.98,6.98,6.96,6.97,225000.0
2012-09-17 11:00:00,6.97,6.97,6.96,6.96,580000.0,6.97,6.97,6.96,6.96,580000.0
2012-09-17 11:05:00,6.96,6.96,6.94,6.95,320000.0,6.96,6.96,6.94,6.95,320000.0
2012-09-17 11:10:00,6.96,6.96,6.95,6.95,315000.0,6.96,6.96,6.95,6.95,315000.0
2012-09-17 11:15:00,6.95,6.96,6.94,6.95,985000.0,6.95,6.96,6.94,6.95,985000.0
2012-09-17 11:20:00,6.95,6.96,6.95,6.95,340000.0,6.95,6.96,6.95,6.95,340000.0
2012-09-17 11:25:00,6.95,6.96,6.94,6.95,515000.0,6.95,6.96,6.94,6.95,515000.0
2012-09-17 11:30:00,6.95,6.96,6.94,6.95,215000.0,6.95,6.96,6.94,6.95,215000.0
2012-09-17 11:35:00,6.96,6.96,6.94,6.95,640000.0,6.96,6.96,6.94,6.95,640000.0
2012-09-17 11:40:00,6.95,6.96,6.95,6.96,100000.0,6.95,6.96,6.95,6.96,100000.0
2012-09-17 11:45:00,6.96,6.96,6.95,6.96,375000.0,6.96,6.96,6.95,6.96,375000.0
2012-09-17 11:50:00,6.95,6.95,6.94,6.94,185000.0,6.95,6.95,6.94,6.94,185000.0
2012-09-17 11:55:00,6.94,6.95,6.94,6.95,235000.0,6.94,6.95,6.94,6.95,235000.0
2012-09-17 12:00:00,6.95,6.96,6.94,6.95,355000.0,6.95,6.96,6.94,6.95,355000.0
2012-09-17 12:05:00,6.95,6.96,6.95,6.95,325000.0,6.95,6.96,6.95,6.95,325000.0
2012-09-17 12:10:00,6.95,6.96,6.95,6.95,260000.0,6.95,6.96,6.95,6.95,260000.0
2012-09-17 12:15:00,6.95,6.96,6.95,6.96,165000.0,6.95,6.96,6.95,6.96,165000.0
2012-09-17 12:20:00,6.96,6.96,6.95,6.96,370000.0,6.96,6.96,6.95,6.96,370000.0
2012-09-17 12:25:00,6.95,6.96,6.95,6.95,220000.0,6.95,6.96,6.95,6.95,220000.0
2012-09-17 12:30:00,6.95,6.95,6.94,6.94,140000.0,6.95,6.95,6.94,6.94,140000.0
2012-09-17 12:35:00,6.95,6.95,6.94,6.94,115000.0,6.95,6.95,6.94,6.94,115000.0
2012-09-17 12:40:00,6.94,6.95,6.94,6.94,365000.0,6.94,6.95,6.94,6.94,365000.0
2012-09-17 12:45:00,6.94,6.96,6.93,6.95,355000.0,6.94,6.96,6.93,6.95,355000.0
2012-09-17 12:50:00,6.95,6.95,6.94,6.95,125000.0,6.95,6.95,6.94,6.95,125000.0
2012-09-17 12:55:00,6.95,6.95,6.94,6.95,230000.0,6.95,6.95,6.94,6.95,230000.0
2012-09-17 13:00:00,6.95,6.96,6.95,6.96,135000.0,6.95,6.96,6.95,6.96,135000.0
2012-09-17 13:05:00,6.95,6.95,6.95,6.95,175000.0,6.95,6.95,6.95,6.95,175000.0
2012-09-17 13:10:00,6.95,6.95,6.94,6.94,380000.0,6.95,6.95,6.94,6.94,380000.0
2012-09-17 13:15:00,6.95,6.95,6.93,6.93,265000.0,6.95,6.95,6.93,6.93,265000.0
2012-09-17 13:20:00,6.94,6.94,6.93,6.94,240000.0,6.94,6.94,6.93,6.94,240000.0
2012-09-17 13:25:00,6.93,6.94,6.93,6.94,230000.0,6.93,6.94,6.93,6.94,230000.0
2012-09-17 13:30:00,6.94,6.94,6.93,6.93,290000.0,6.94,6.94,6.93,6.93,290000.0
2012-09-17 13:35:00,6.93,6.93,6.92,6.92,395000.0,6.93,6.93,6.92,6.92,395000.0
2012-09-17 13:40:00,6.92,6.92,6.91,6.91,140000.0,6.92,6.92,6.91,6.91,140000.0
2012-09-17 13:45:00,6.91,6.91,6.89,6.9,850000.0,6.91,6.91,6.89,6.9,850000.0
2012-09-17 13:50:00,6.9,6.9,6.89,6.89,155000.0,6.9,6.9,6.89,6.89,155000.0
2012-09-17 13:55:00,6.89,6.9,6.89,6.89,265000.0,6.89,6.9,6.89,6.89,265000.0
2012-09-17 14:00:00,6.9,6.91,6.89,6.89,390000.0,6.9,6.91,6.89,6.89,390000.0
2012-09-17 14:05:00,6.89,6.9,6.87,6.89,355000.0,6.89,6.9,6.87,6.89,355000.0
2012-09-17 14:10:00,6.88,6.88,6.88,6.88,75000.0,6.88,6.88,6.88,6.88,75000.0
2012-09-17 14:15:00,6.88,6.9,6.88,6.89,330000.0,6.88,6.9,6.88,6.89,330000.0
2012-09-17 14:20:00,6.89,6.91,6.89,6.9,710000.0,6.89,6.91,6.89,6.9,710000.0
2012-09-17 14:25:00,6.91,6.91,6.9,6.9,185000.0,6.91,6.91,6.9,6.9,185000.0
2012-09-17 14:30:00,6.9,6.91,6.88,6.89,230000.0,6.9,6.91,6.88,6.89,230000.0
2012-09-17 14:35:00,6.88,6.9,6.88,6.9,350000.0,6.88,6.9,6.88,6.9,350000.0
2012-09-17 14:40:00,6.9,6.9,6.9,6.9,320000.0,6.9,6.9,6.9,6.9,320000.0
2012-09-17 14:45:00,6.9,6.9,6.89,6.89,250000.0,6.9,6.9,6.89,6.89,250000.0
2012-09-17 14:50:00,6.89,6.9,6.89,6.89,225000.0,6.89,6.9,6.89,6.89,225000.0
2012-09-17 14:55:00,6.89,6.9,6.89,6.89,205000.0,6.89,6.9,6.89,6.89,205000.0
2012-09-17 15:00:00,6.89,6.9,6.89,6.9,450000.0,6.89,6.9,6.89,6.9,450000.0
2012-09-17 15:05:00,6.89,6.9,6.89,6.9,195000.0,6.89,6.9,6.89,6.9,195000.0
2012-09-17 15:10:00,6.9,6.9,6.89,6.9,295000.0,6.9,6.9,6.89,6.9,295000.0
2012-09-17 15:15:00,6.9,6.9,6.89,6.89,295000.0,6.9,6.9,6.89,6.89,295000.0
2012-09-17 15:20:00,6.89,6.9,6.88,6.9,420000.0,6.89,6.9,6.88,6.9,420000.0
2012-09-17 15:25:00,6.89,6.89,6.87,6.88,350000.0,6.89,6.89,6.87,6.88,350000.0
2012-09-17 15:30:00,6.88,6.9,6.88,6.89,740000.0,6.88,6.9,6.88,6.89,740000.0
2012-09-17 15:35:00,6.89,6.9,6.89,6.9,325000.0,6.89,6.9,6.89,6.9,325000.0
2012-09-17 15:40:00,6.9,6.91,6.89,6.91,815000.0,6.9,6.91,6.89,6.91,815000.0
2012-09-17 15:45:00,6.91,6.94,6.91,6.94,1400000.0,6.91,6.94,6.91,6.94,1400000.0
2012-09-17 15:50:00,6.93,6.96,6.93,6.95,2440000.0,6.93,6.96,6.93,6.95,2440000.0
2012-09-17 15:55:00,6.95,6.96,6.92,6.93,2905000.0,6.95,6.96,6.92,6.93,2905000.0
2012-09-18 09:30:00,6.92,6.94,6.88,6.88,765000.0,6.92,6.94,6.88,6.88,765000.0
2012-09-18 09:35:00,6.9,6.91,6.89,6.9,535000.0,6.9,6.91,6.89,6.9,535000.0
2012-09-18 09:40:00,6.9,6.94,6.9,6.94,535000.0,6.9,6.94,6.9,6.94,535000.0
2012-09-18 09:45:00,6.94,6.96,6.93,6.94,1025000.0,6.94,6.96,6.93,6.94,1025000.0
2012-09-18 09:50:00,6.94,6.95,6.92,6.92,610000.0,6.94,6.95,6.92,6.92,610000.0
2012-09-18 09:55:00,6.92,6.92,6.88,6.88,740000.0,6.92,6.92,6.88,6.88,740000.0
2012-09-18 10:00:00,6.88,6.9,6.88,6.9,470000.0,6.88,6.9,6.88,6.9,470000.0
2012-09-18 10:05:00,6.9,6.9,6.87,6.87,645000.0,6.9,6.9,6.87,6.87,645000.0
2012-09-18 10:10:00,6.87,6.87,6.83,6.84,1115000.0,6.87,6.87,6.83,6.84,1115000.0
2012-09-18 10:15:00,6.84,6.85,6.83,6.84,1025000.0,6.84,6.85,6.83,6.84,1025000.0
2012-09-18 10:20:00,6.84,6.85,6.82,6.85,1155000.0,6.84,6.85,6.82,6.85,1155000.0
2012-09-18 10:25:00,6.85,6.86,6.84,6.85,595000.0,6.85,6.86,6.84,6.85,595000.0
2012-09-18 10:30:00,6.85,6.87,6.85,6.86,345000.0,6.85,6.87,6.85,6.86,345000.0
2012-09-18 10:35:00,6.86,6.86,6.84,6.85,785000.0,6.86,6.86,6.84,6.85,785000.0
2012-09-18 10:40:00,6.86,6.86,6.85,6.86,270000.0,6.86,6.86,6.85,6.86,270000.0
2012-09-18 10:45:00,6.86,6.86,6.85,6.85,215000.0,6.86,6.86,6.85,6.85,215000.0
2012-09-18 10:50:00,6.85,6.87,6.85,6.85,230000.0,6.85,6.87,6.85,6.85,230000.0
2012-09-18 10:55:00,6.85,6.86,6.85,6.86,150000.0,6.85,6.86,6.85,6.86,150000.0
2012-09-18 11:00:00,6.86,6.86,6.85,6.86,45000.0,6.86,6.86,6.85,6.86,45000.0
2012-09-18 11:05:00,6.86,6.86,6.84,6.85,310000.0,6.86,6.86,6.84,6.85,310000.0
2012-09-18 11:10:00,6.84,6.85,6.84,6.85,255000.0,6.84,6.85,6.84,6.85,255000.0
2012-09-18 11:15:00,6.85,6.86,6.84,6.85,400000.0,6.85,6.86,6.84,6.85,400000.0
2012-09-18 11:20:00,6.85,6.85,6.85,6.85,20000.0,6.85,6.85,6.85,6.85,20000.0
2012-09-18 11:25:00,6.85,6.85,6.85,6.85,80000.0,6.85,6.85,6.85,6.85,80000.0
2012-09-18 11:30:00,6.85,6.86,6.85,6.85,370000.0,6.85,6.86,6.85,6.85,370000.0
2012-09-18 11:35:00,6.85,6.85,6.85,6.85,95000.0,6.85,6.85,6.85,6.85,95000.0
2012-09-18 11:40:00,6.85,6.85,6.84,6.85,100000.0,6.85,6.85,6.84,6.85,100000.0
2012-09-18 11:45:00,6.86,6.86,6.85,6.86,130000.0,6.86,6.86,6.85,6.86,130000.0
2012-09-18 11:50:00,6.86,6.86,6.85,6.86,455000.0,6.86,6.86,6.85,6.86,455000.0
2012-09-18 11:55:00,6.86,6.86,6.85,6.86,240000.0,6.86,6.86,6.85,6.86,240000.0
2012-09-18 12:00:00,6.86,6.86,6.86,6.86,130000.0,6.86,6.86,6.86,6.86,130000.0
2012-09-18 12:05:00,6.86,6.86,6.86,6.86,200000.0,6.86,6.86,6.86,6.86,200000.0
2012-09-18 12:10:00,6.86,6.86,6.84,6.85,400000.0,6.86,6.86,6.84,6.85,400000.0
2012-09-18 12:15:00,6.85,6.85,6.85,6.85,240000.0,6.85,6.85,6.85,6.85,240000.0
2012-09-18 12:20:00,6.85,6.85,6.84,6.85,505000.0,6.85,6.85,6.84,6.85,505000.0
2012-09-18 12:25:00,6.84,6.85,6.83,6.83,115000.0,6.84,6.85,6.83,6.83,115000.0
2012-09-18 12:30:00,6.83,6.84,6.82,6.84,675000.0,6.83,6.84,6.82,6.84,675000.0
2012-09-18 12:35:00,6.84,6.84,6.84,6.84,30000.0,6.84,6.84,6.84,6.84,30000.0
2012-09-18 12:40:00,6.84,6.84,6.83,6.83,155000.0,6.84,6.84,6.83,6.83,155000.0
2012-09-18 12:45:00,6.83,6.84,6.83,6.84,145000.0,6.83,6.84,6.83,6.84,145000.0
2012-09-18 12:50:00,6.83,6.84,6.83,6.84,185000.0,6.83,6.84,6.83,6.84,185000.0
2012-09-18 12:55:00,6.84,6.85,6.84,6.84,145000.0,6.84,6.85,6.84,6.84,145000.0
2012-09-18 13:00:00,6.84,6.84,6.83,6.83,270000.0,6.84,6.84,6.83,6.83,270000.0
2012-09-18 13:05:00,6.83,6.83,6.82,6.83,305000.0,6.83,6.83,6.82,6.83,305000.0
2012-09-18 13:10:00,6.83,6.83,6.82,6.83,145000.0,6.83,6.83,6.82,6.83,145000.0
2012-09-18 13:15:00,6.83,6.84,6.83,6.84,565000.0,6.83,6.84,6.83,6.84,565000.0
2012-09-18 13:20:00,6.84,6.84,6.83,6.84,365000.0,6.84,6.84,6.83,6.84,365000.0
2012-09-18 13:25:00,6.84,6.84,6.83,6.83,170000.0,6.84,6.84,6.83,6.83,170000.0
2012-09-18 13:30:00,6.83,6.84,6.83,6.83,70000.0,6.83,6.84,6.83,6.83,70000.0
2012-09-18 13:35:00,6.83,6.84,6.83,6.83,325000.0,6.83,6.84,6.83,6.83,325000.0
2012-09-18 13:40:00,6.83,6.83,6.82,6.82,155000.0,6.83,6.83,6.82,6.82,155000.0
2012-09-18 13:45:00,6.82,6.82,6.81,6.81,725000.0,6.82,6.82,6.81,6.81,725000.0
2012-09-18 13:50:00,6.81,6.82,6.81,6.82,250000.0,6.81,6.82,6.81,6.82,250000.0
2012-09-18 13:55:00,6.82,6.83,6.82,6.83,165000.0,6.82,6.83,6.82,6.83,165000.0
2012-09-18 14:00:00,6.82,6.82,6.81,6.81,280000.0,6.82,6.82,6.81,6.81,280000.0
2012-09-18 14:05:00,6.81,6.82,6.81,6.82,190000.0,6.81,6.82,6.81,6.82,190000.0
2012-09-18 14:10:00,6.82,6.82,6.81,6.82,240000.0,6.82,6.82,6.81,6.82,240000.0
2012-09-18 14:15:00,6.81,6.83,6.81,6.83,105000.0,6.81,6.83,6.81,6.83,105000.0
2012-09-18 14:20:00,6.82,6.82,6.81,6.82,455000.0,6.82,6.82,6.81,6.82,455000.0
2012-09-18 14:25:00,6.82,6.82,6.81,6.82,195000.0,6.82,6.82,6.81,6.82,195000.0
2012-09-18 14:30:00,6.82,6.82,6.82,6.82,110000.0,6.82,6.82,6.82,6.82,110000.0
2012-09-18 14:35:00,6.82,6.82,6.81,6.81,135000.0,6.82,6.82,6.81,6.81,135000.0
2012-09-18 14:40:00,6.81,6.82,6.81,6.81,135000.0,6.81,6.82,6.81,6.81,135000.0
2012-09-18 14:45:00,6.82,6.82,6.81,6.81,125000.0,6.82,6.82,6.81,6.81,125000.0
2012-09-18 14:50:00,6.81,6.82,6.81,6.81,110000.0,6.81,6.82,6.81,6.81,110000.0
2012-09-18 14:55:00,6.81,6.82,6.81,6.81,280000.0,6.81,6.82,6.81,6.81,280000.0
2012-09-18 15:00:00,6.81,6.83,6.81,6.82,390000.0,6.81,6.83,6.81,6.82,390000.0
2012-09-18 15:05:00,6.83,6.83,6.82,6.83,285000.0,6.83,6.83,6.82,6.83,285000.0
2012-09-18 15:10:00,6.83,6.84,6.83,6.84,170000.0,6.83,6.84,6.83,6.84,170000.0
2012-09-18 15:15:00,6.84,6.84,6.82,6.82,250000.0,6.84,6.84,6.82,6.82,250000.0
2012-09-18 15:20:00,6.82,6.83,6.82,6.82,345000.0,6.82,6.83,6.82,6.82,345000.0
2012-09-18 15:25:00,6.82,6.83,6.82,6.83,270000.0,6.82,6.83,6.82,6.83,270000.0
2012-09-18 15:30:00,6.83,6.83,6.82,6.83,375000.0,6.83,6.83,6.82,6.83,375000.0
2012-09-18 15:35:00,6.82,6.82,6.81,6.82,435000.0,6.82,6.82,6.81,6.82,435000.0
2012-09-18 15:40:00,6.82,6.82,6.81,6.81,605000.0,6.82,6.82,6.81,6.81,605000.0
2012-09-18 15:45:00,6.81,6.82,6.81,6.82,735000.0,6.81,6.82,6.81,6.82,735000.0
2012-09-18 15:50:00,6.82,6.83,6.82,6.82,685000.0,6.82,6.83,6.82,6.82,685000.0
2012-09-18 15:55:00,6.82,6.84,6.81,6.84,915000.0,6.82,6.84,6.81,6.84,915000.0
2012-09-19 09:30:00,6.88,6.88,6.84,6.85,400000.0,6.88,6.88,6.84,6.85,400000.0
2012-09-19 09:35:00,6.85,6.87,6.83,6.83,490000.0,6.85,6.87,6.83,6.83,490000.0
2012-09-19 09:40:00,6.84,6.86,6.84,6.86,190000.0,6.84,6.86,6.84,6.86,190000.0
2012-09-19 09:45:00,6.86,6.87,6.86,6.87,245000.0,6.86,6.87,6.86,6.87,245000.0
2012-09-19 09:50:00,6.87,6.88,6.87,6.88,455000.0,6.87,6.88,6.87,6.88,455000.0
2012-09-19 09:55:00,6.87,6.88,6.87,6.87,415000.0,6.87,6.88,6.87,6.87,415000.0
2012-09-19 10:00:00,6.87,6.88,6.86,6.88,400000.0,6.87,6.88,6.86,6.88,400000.0
2012-09-19 10:05:00,6.88,6.88,6.86,6.87,125000.0,6.88,6.88,6.86,6.87,125000.0
2012-09-19 10:10:00,6.87,6.87,6.85,6.87,185000.0,6.87,6.87,6.85,6.87,185000.0
2012-09-19 10:15:00,6.87,6.87,6.85,6.87,655000.0,6.87,6.87,6.85,6.87,655000.0
2012-09-19 10:20:00,6.86,6.88,6.86,6.88,490000.0,6.86,6.88,6.86,6.88,490000.0
2012-09-19 10:25:00,6.88,6.88,6.87,6.87,420000.0,6.88,6.88,6.87,6.87,420000.0
2012-09-19 10:30:00,6.87,6.88,6.86,6.87,335000.0,6.87,6.88,6.86,6.87,335000.0
2012-09-19 10:35:00,6.87,6.87,6.87,6.87,165000.0,6.87,6.87,6.87,6.87,165000.0
2012-09-19 10:40:00,6.87,6.87,6.86,6.86,360000.0,6.87,6.87,6.86,6.86,360000.0
2012-09-19 10:45:00,6.86,6.86,6.84,6.85,290000.0,6.86,6.86,6.84,6.85,290000.0
2012-09-19 10:50:00,6.85,6.85,6.83,6.84,395000.0,6.85,6.85,6.83,6.84,395000.0
2012-09-19 10:55:00,6.85,6.85,6.84,6.85,115000.0,6.85,6.85,6.84,6.85,115000.0
2012-09-19 11:00:00,6.85,6.87,6.85,6.86,170000.0,6.85,6.87,6.85,6.86,170000.0
2012-09-19 11:05:00,6.87,6.87,6.86,6.86,170000.0,6.87,6.87,6.86,6.86,170000.0
2012-09-19 11:10:00,6.86,6.86,6.86,6.86,95000.0,6.86,6.86,6.86,6.86,95000.0
2012-09-19 11:15:00,6.86,6.87,6.86,6.87,140000.0,6.86,6.87,6.86,6.87,140000.0
2012-09-19 11:20:00,6.87,6.88,6.87,6.88,675000.0,6.87,6.88,6.87,6.88,675000.0
2012-09-19 11:25:00,6.88,6.88,6.87,6.88,230000.0,6.88,6.88,6.87,6.88,230000.0
2012-09-19 11:30:00,6.87,6.87,6.86,6.87,175000.0,6.87,6.87,6.86,6.87,175000.0
2012-09-19 11:35:00,6.87,6.88,6.87,6.88,180000.0,6.87,6.88,6.87,6.88,180000.0
2012-09-19 11:40:00,6.87,6.88,6.87,6.88,60000.0,6.87,6.88,6.87,6.88,60000.0
2012-09-19 11:45:00,6.88,6.88,6.87,6.87,220000.0,6.88,6.88,6.87,6.87,220000.0
2012-09-19 11:50:00,6.87,6.87,6.87,6.87,20000.0,6.87,6.87,6.87,6.87,20000.0
2012-09-19 11:55:00,6.87,6.88,6.87,6.87,205000.0,6.87,6.88,6.87,6.87,205000.0
2012-09-19 12:00:00,6.87,6.88,6.87,6.87,285000.0,6.87,6.88,6.87,6.87,285000.0
2012-09-19 12:05:00,6.87,6.88,6.87,6.87,100000.0,6.87,6.88,6.87,6.87,100000.0
2012-09-19 12:10:00,6.87,6.88,6.87,6.87,95000.0,6.87,6.88,6.87,6.87,95000.0
2012-09-19 12:15:00,6.88,6.88,6.88,6.88,280000.0,6.88,6.88,6.88,6.88,280000.0
2012-09-19 12:20:00,6.88,6.89,6.88,6.89,80000.0,6.88,6.89,6.88,6.89,80000.0
2012-09-19 12:25:00,6.89,6.9,6.89,6.9,210000.0,6.89,6.9,6.89,6.9,210000.0
2012-09-19 12:30:00,6.9,6.9,6.89,6.89,310000.0,6.9,6.9,6.89,6.89,310000.0
2012-09-19 12:35:00,6.89,6.9,6.89,6.9,305000.0,6.89,6.9,6.89,6.9,305000.0
2012-09-19 12:40:00,6.9,6.91,6.89,6.91,460000.0,6.9,6.91,6.89,6.91,460000.0
2012-09-19 12:45:00,6.9,6.91,6.9,6.91,335000.0,6.9,6.91,6.9,6.91,335000.0
2012-09-19 12:50:00,6.91,6.91,6.9,6.91,120000.0,6.91,6.91,6.9,6.91,120000.0
2012-09-19 12:55:00,6.9,6.91,6.89,6.9,270000.0,6.9,6.91,6.89,6.9,270000.0
2012-09-19 13:00:00,6.9,6.91,6.9,6.9,135000.0,6.9,6.91,6.9,6.9,135000.0
2012-09-19 13:05:00,6.9,6.9,6.89,6.89,380000.0,6.9,6.9,6.89,6.89,380000.0
2012-09-19 13:10:00,6.89,6.9,6.89,6.9,335000.0,6.89,6.9,6.89,6.9,335000.0
2012-09-19 13:15:00,6.9,6.91,6.9,6.9,90000.0,6.9,6.91,6.9,6.9,90000.0
2012-09-19 13:20:00,6.9,6.91,6.9,6.9,530000.0,6.9,6.91,6.9,6.9,530000.0
2012-09-19 13:25:00,6.91,6.91,6.9,6.91,510000.0,6.91,6.91,6.9,6.91,510000.0
2012-09-19 13:30:00,6.91,6.91,6.91,6.91,150000.0,6.91,6.91,6.91,6.91,150000.0
2012-09-19 13:35:00,6.91,6.91,6.89,6.9,330000.0,6.91,6.91,6.89,6.9,330000.0
2012-09-19 13:40:00,6.89,6.9,6.89,6.9,110000.0,6.89,6.9,6.89,6.9,110000.0
2012-09-19 13:45:00,6.9,6.9,6.89,6.9,135000.0,6.9,6.9,6.89,6.9,135000.0
2012-09-19 13:50:00,6.9,6.9,6.9,6.9,285000.0,6.9,6.9,6.9,6.9,285000.0
2012-09-19 13:55:00,6.91,6.91,6.9,6.9,105000.0,6.91,6.91,6.9,6.9,105000.0
2012-09-19 14:00:00,6.9,6.91,6.9,6.9,230000.0,6.9,6.91,6.9,6.9,230000.0
2012-09-19 14:05:00,6.9,6.9,6.89,6.9,560000.0,6.9,6.9,6.89,6.9,560000.0
2012-09-19 14:10:00,6.9,6.91,6.9,6.9,300000.0,6.9,6.91,6.9,6.9,300000.0
2012-09-19 14:15:00,6.9,6.92,6.9,6.91,265000.0,6.9,6.92,6.9,6.91,265000.0
2012-09-19 14:20:00,6.92,6.92,6.91,6.91,190000.0,6.92,6.92,6.91,6.91,190000.0
2012-09-19 14:25:00,6.92,6.92,6.91,6.91,270000.0,6.92,6.92,6.91,6.91,270000.0
2012-09-19 14:30:00,6.91,6.92,6.91,6.91,215000.0,6.91,6.92,6.91,6.91,215000.0
2012-09-19 14:35:00,6.92,6.92,6.91,6.91,60000.0,6.92,6.92,6.91,6.91,60000.0
2012-09-19 14:40:00,6.91,6.91,6.91,6.91,145000.0,6.91,6.91,6.91,6.91,145000.0
2012-09-19 14:45:00,6.92,6.92,6.91,6.91,75000.0,6.92,6.92,6.91,6.91,75000.0
2012-09-19 14:50:00,6.91,6.91,6.91,6.91,65000.0,6.91,6.91,6.91,6.91,65000.0
2012-09-19 14:55:00,6.91,6.91,6.91,6.91,180000.0,6.91,6.91,6.91,6.91,180000.0
2012-09-19 15:00:00,6.91,6.91,6.9,6.9,185000.0,6.91,6.91,6.9,6.9,185000.0
2012-09-19 15:05:00,6.9,6.9,6.89,6.89,705000.0,6.9,6.9,6.89,6.89,705000.0
2012-09-19 15:10:00,6.9,6.9,6.89,6.9,125000.0,6.9,6.9,6.89,6.9,125000.0
2012-09-19 15:15:00,6.9,6.9,6.89,6.9,190000.0,6.9,6.9,6.89,6.9,190000.0
2012-09-19 15:20:00,6.9,6.9,6.89,6.9,380000.0,6.9,6.9,6.89,6.9,380000.0
2012-09-19 15:25:00,6.89,6.9,6.88,6.89,470000.0,6.89,6.9,6.88,6.89,470000.0
2012-09-19 15:30:00,6.89,6.89,6.88,6.88,655000.0,6.89,6.89,6.88,6.88,655000.0
2012-09-19 15:35:00,6.88,6.89,6.88,6.89,390000.0,6.88,6.89,6.88,6.89,390000.0
2012-09-19 15:40:00,6.89,6.89,6.88,6.88,330000.0,6.89,6.89,6.88,6.88,330000.0
2012-09-19 15:45:00,6.88,6.89,6.88,6.88,660000.0,6.88,6.89,6.88,6.88,660000.0
2012-09-19 15:50:00,6.88,6.88,6.87,6.88,545000.0,6.88,6.88,6.87,6.88,545000.0
2012-09-19 15:55:00,6.87,6.88,6.86,6.87,775000.0,6.87,6.88,6.86,6.87,775000.0
2012-09-20 09:30:00,6.85,6.85,6.78,6.81,45000.0,6.85,6.85,6.78,6.81,45000.0
2012-09-20 09:35:00,6.8,6.83,6.8,6.81,1040000.0,6.8,6.83,6.8,6.81,1040000.0
2012-09-20 09:40:00,6.81,6.81,6.74,6.75,1415000.0,6.81,6.81,6.74,6.75,1415000.0
2012-09-20 09:45:00,6.75,6.76,6.73,6.74,865000.0,6.75,6.76,6.73,6.74,865000.0
2012-09-20 09:50:00,6.74,6.76,6.73,6.75,830000.0,6.74,6.76,6.73,6.75,830000.0
2012-09-20 09:55:00,6.75,6.77,6.75,6.76,495000.0,6.75,6.77,6.75,6.76,495000.0
2012-09-20 10:00:00,6.76,6.78,6.75,6.78,455000.0,6.76,6.78,6.75,6.78,455000.0
2012-09-20 10:05:00,6.78,6.78,6.76,6.77,130000.0,6.78,6.78,6.76,6.77,130000.0
2012-09-20 10:10:00,6.76,6.78,6.76,6.78,535000.0,6.76,6.78,6.76,6.78,535000.0
2012-09-20 10:15:00,6.78,6.8,6.77,6.77,645000.0,6.78,6.8,6.77,6.77,645000.0
2012-09-20 10:20:00,6.78,6.78,6.77,6.78,115000.0,6.78,6.78,6.77,6.78,115000.0
2012-09-20 10:25:00,6.78,6.79,6.78,6.78,160000.0,6.78,6.79,6.78,6.78,160000.0
2012-09-20 10:30:00,6.79,6.8,6.78,6.8,340000.0,6.79,6.8,6.78,6.8,340000.0
2012-09-20 10:35:00,6.8,6.8,6.78,6.8,520000.0,6.8,6.8,6.78,6.8,520000.0
2012-09-20 10:40:00,6.8,6.8,6.79,6.79,245000.0,6.8,6.8,6.79,6.79,245000.0
2012-09-20 10:45:00,6.79,6.8,6.78,6.79,210000.0,6.79,6.8,6.78,6.79,210000.0
2012-09-20 10:50:00,6.78,6.79,6.77,6.77,595000.0,6.78,6.79,6.77,6.77,595000.0
2012-09-20 10:55:00,6.77,6.78,6.77,6.77,165000.0,6.77,6.78,6.77,6.77,165000.0
2012-09-20 11:00:00,6.78,6.79,6.77,6.78,660000.0,6.78,6.79,6.77,6.78,660000.0
2012-09-20 11:05:00,6.78,6.79,6.77,6.77,275000.0,6.78,6.79,6.77,6.77,275000.0
2012-09-20 11:10:00,6.78,6.78,6.77,6.77,75000.0,6.78,6.78,6.77,6.77,75000.0
2012-09-20 11:15:00,6.77,6.78,6.77,6.78,220000.0,6.77,6.78,6.77,6.78,220000.0
2012-09-20 11:20:00,6.77,6.78,6.77,6.77,335000.0,6.77,6.78,6.77,6.77,335000.0
2012-09-20 11:25:00,6.77,6.78,6.77,6.77,210000.0,6.77,6.78,6.77,6.77,210000.0
2012-09-20 11:30:00,6.76,6.77,6.76,6.77,115000.0,6.76,6.77,6.76,6.77,115000.0
2012-09-20 11:35:00,6.77,6.77,6.76,6.76,220000.0,6.77,6.77,6.76,6.76,220000.0
2012-09-20 11:40:00,6.76,6.77,6.76,6.77,150000.0,6.76,6.77,6.76,6.77,150000.0
2012-09-20 11:45:00,6.76,6.77,6.76,6.77,365000.0,6.76,6.77,6.76,6.77,365000.0
2012-09-20 11:50:00,6.77,6.77,6.76,6.76,155000.0,6.77,6.77,6.76,6.76,155000.0
2012-09-20 11:55:00,6.76,6.77,6.76,6.77,170000.0,6.76,6.77,6.76,6.77,170000.0
2012-09-20 12:00:00,6.77,6.78,6.77,6.77,450000.0,6.77,6.78,6.77,6.77,450000.0
2012-09-20 12:05:00,6.77,6.78,6.76,6.76,100000.0,6.77,6.78,6.76,6.76,100000.0
2012-09-20 12:10:00,6.76,6.77,6.76,6.76,80000.0,6.76,6.77,6.76,6.76,80000.0
2012-09-20 12:15:00,6.76,6.76,6.76,6.76,270000.0,6.76,6.76,6.76,6.76,270000.0
2012-09-20 12:20:00,6.76,6.76,6.76,6.76,145000.0,6.76,6.76,6.76,6.76,145000.0
2012-09-20 12:25:00,6.76,6.76,6.75,6.76,545000.0,6.76,6.76,6.75,6.76,545000.0
2012-09-20 12:30:00,6.76,6.76,6.75,6.75,80000.0,6.76,6.76,6.75,6.75,80000.0
2012-09-20 12:35:00,6.75,6.76,6.75,6.75,180000.0,6.75,6.76,6.75,6.75,180000.0
2012-09-20 12:40:00,6.75,6.75,6.75,6.75,55000.0,6.75,6.75,6.75,6.75,55000.0
2012-09-20 12:45:00,6.75,6.76,6.75,6.75,340000.0,6.75,6.76,6.75,6.75,340000.0
2012-09-20 12:50:00,6.75,6.76,6.75,6.76,245000.0,6.75,6.76,6.75,6.76,245000.0
2012-09-20 12:55:00,6.76,6.76,6.75,6.76,40000.0,6.76,6.76,6.75,6.76,40000.0
2012-09-20 13:00:00,6.75,6.75,6.75,6.75,220000.0,6.75,6.75,6.75,6.75,220000.0
2012-09-20 13:05:00,6.75,6.76,6.75,6.75,245000.0,6.75,6.76,6.75,6.75,245000.0
2012-09-20 13:10:00,6.75,6.76,6.75,6.76,225000.0,6.75,6.76,6.75,6.76,225000.0
2012-09-20 13:15:00,6.76,6.76,6.76,6.76,45000.0,6.76,6.76,6.76,6.76,45000.0
2012-09-20 13:20:00,6.76,6.76,6.76,6.76,100000.0,6.76,6.76,6.76,6.76,100000.0
2012-09-20 13:25:00,6.76,6.77,6.76,6.76,155000.0,6.76,6.77,6.76,6.76,155000.0
2012-09-20 13:30:00,6.76,6.76,6.75,6.75,290000.0,6.76,6.76,6.75,6.75,290000.0
2012-09-20 13:35:00,6.75,6.77,6.75,6.76,445000.0,6.75,6.77,6.75,6.76,445000.0
2012-09-20 13:40:00,6.76,6.76,6.75,6.75,115000.0,6.76,6.76,6.75,6.75,115000.0
2012-09-20 13:45:00,6.76,6.76,6.75,6.75,60000.0,6.76,6.76,6.75,6.75,60000.0
2012-09-20 13:50:00,6.75,6.76,6.75,6.75,220000.0,6.75,6.76,6.75,6.75,220000.0
2012-09-20 13:55:00,6.75,6.75,6.74,6.74,110000.0,6.75,6.75,6.74,6.74,110000.0
2012-09-20 14:00:00,6.74,6.75,6.74,6.74,185000.0,6.74,6.75,6.74,6.74,185000.0
2012-09-20 14:05:00,6.74,6.75,6.74,6.75,75000.0,6.74,6.75,6.74,6.75,75000.0
2012-09-20 14:10:00,6.75,6.75,6.74,6.75,210000.0,6.75,6.75,6.74,6.75,210000.0
2012-09-20 14:15:00,6.75,6.76,6.75,6.75,205000.0,6.75,6.76,6.75,6.75,205000.0
2012-09-20 14:20:00,6.75,6.76,6.75,6.75,200000.0,6.75,6.76,6.75,6.75,200000.0
2012-09-20 14:25:00,6.75,6.77,6.75,6.76,300000.0,6.75,6.77,6.75,6.76,300000.0
2012-09-20 14:30:00,6.76,6.76,6.76,6.76,120000.0,6.76,6.76,6.76,6.76,120000.0
2012-09-20 14:35:00,6.76,6.77,6.76,6.76,190000.0,6.76,6.77,6.76,6.76,190000.0
2012-09-20 14:40:00,6.76,6.77,6.76,6.76,170000.0,6.76,6.77,6.76,6.76,170000.0
2012-09-20 14:45:00,6.76,6.76,6.75,6.76,145000.0,6.76,6.76,6.75,6.76,145000.0
2012-09-20 14:50:00,6.76,6.76,6.76,6.76,250000.0,6.76,6.76,6.76,6.76,250000.0
2012-09-20 14:55:00,6.76,6.76,6.75,6.76,225000.0,6.76,6.76,6.75,6.76,225000.0
2012-09-20 15:00:00,6.76,6.77,6.76,6.76,235000.0,6.76,6.77,6.76,6.76,235000.0
2012-09-20 15:05:00,6.76,6.78,6.76,6.77,495000.0,6.76,6.78,6.76,6.77,495000.0
2012-09-20 15:10:00,6.77,6.78,6.77,6.78,685000.0,6.77,6.78,6.77,6.78,685000.0
2012-09-20 15:15:00,6.78,6.79,6.78,6.78,525000.0,6.78,6.79,6.78,6.78,525000.0
2012-09-20 15:20:00,6.78,6.79,6.78,6.78,380000.0,6.78,6.79,6.78,6.78,380000.0
2012-09-20 15:25:00,6.78,6.78,6.77,6.77,255000.0,6.78,6.78,6.77,6.77,255000.0
2012-09-20 15:30:00,6.77,6.78,6.76,6.77,555000.0,6.77,6.78,6.76,6.77,555000.0
2012-09-20 15:35:00,6.77,6.78,6.77,6.78,520000.0,6.77,6.78,6.77,6.78,520000.0
2012-09-20 15:40:00,6.78,6.78,6.77,6.78,285000.0,6.78,6.78,6.77,6.78,285000.0
2012-09-20 15:45:00,6.77,6.78,6.75,6.75,1225000.0,6.77,6.78,6.75,6.75,1225000.0
2012-09-20 15:50:00,6.75,6.77,6.75,6.76,645000.0,6.75,6.77,6.75,6.76,645000.0
2012-09-20 15:55:00,6.76,6.78,6.76,6.78,1445000.0,6.76,6.78,6.76,6.78,1445000.0
2012-09-21 09:30:00,6.85,6.86,6.84,6.86,2410000.0,6.85,6.86,6.84,6.86,2410000.0
2012-09-21 09:35:00,6.85,6.85,6.83,6.83,270000.0,6.85,6.85,6.83,6.83,270000.0
2012-09-21 09:40:00,6.83,6.84,6.82,6.82,430000.0,6.83,6.84,6.82,6.82,430000.0
2012-09-21 09:45:00,6.82,6.83,6.8,6.82,715000.0,6.82,6.83,6.8,6.82,715000.0
2012-09-21 09:50:00,6.82,6.83,6.82,6.82,485000.0,6.82,6.83,6.82,6.82,485000.0
2012-09-21 09:55:00,6.83,6.83,6.82,6.83,300000.0,6.83,6.83,6.82,6.83,300000.0
2012-09-21 10:00:00,6.83,6.83,6.81,6.82,1030000.0,6.83,6.83,6.81,6.82,1030000.0
2012-09-21 10:05:00,6.82,6.83,6.81,6.81,340000.0,6.82,6.83,6.81,6.81,340000.0
2012-09-21 10:10:00,6.82,6.82,6.81,6.81,215000.0,6.82,6.82,6.81,6.81,215000.0
2012-09-21 10:15:00,6.81,6.81,6.79,6.8,250000.0,6.81,6.81,6.79,6.8,250000.0
2012-09-21 10:20:00,6.8,6.81,6.8,6.8,140000.0,6.8,6.81,6.8,6.8,140000.0
2012-09-21 10:25:00,6.8,6.81,6.8,6.8,95000.0,6.8,6.81,6.8,6.8,95000.0
2012-09-21 10:30:00,6.8,6.81,6.8,6.8,80000.0,6.8,6.81,6.8,6.8,80000.0
2012-09-21 10:35:00,6.8,6.81,6.8,6.81,75000.0,6.8,6.81,6.8,6.81,75000.0
2012-09-21 10:40:00,6.8,6.81,6.8,6.8,395000.0,6.8,6.81,6.8,6.8,395000.0
2012-09-21 10:45:00,6.8,6.8,6.79,6.79,240000.0,6.8,6.8,6.79,6.79,240000.0
2012-09-21 10:50:00,6.79,6.79,6.78,6.78,215000.0,6.79,6.79,6.78,6.78,215000.0
2012-09-21 10:55:00,6.78,6.78,6.78,6.78,220000.0,6.78,6.78,6.78,6.78,220000.0
2012-09-21 11:00:00,6.78,6.78,6.78,6.78,495000.0,6.78,6.78,6.78,6.78,495000.0
2012-09-21 11:05:00,6.78,6.78,6.76,6.76,335000.0,6.78,6.78,6.76,6.76,335000.0
2012-09-21 11:10:00,6.76,6.77,6.75,6.75,655000.0,6.76,6.77,6.75,6.75,655000.0
2012-09-21 11:15:00,6.75,6.76,6.75,6.76,350000.0,6.75,6.76,6.75,6.76,350000.0
2012-09-21 11:20:00,6.77,6.77,6.76,6.76,370000.0,6.77,6.77,6.76,6.76,370000.0
2012-09-21 11:25:00,6.76,6.76,6.76,6.76,215000.0,6.76,6.76,6.76,6.76,215000.0
2012-09-21 11:30:00,6.76,6.77,6.76,6.76,210000.0,6.76,6.77,6.76,6.76,210000.0
2012-09-21 11:35:00,6.76,6.76,6.76,6.76,380000.0,6.76,6.76,6.76,6.76,380000.0
2012-09-21 11:40:00,6.76,6.76,6.75,6.75,195000.0,6.76,6.76,6.75,6.75,195000.0
2012-09-21 11:45:00,6.75,6.76,6.75,6.75,230000.0,6.75,6.76,6.75,6.75,230000.0
2012-09-21 11:50:00,6.75,6.76,6.75,6.76,75000.0,6.75,6.76,6.75,6.76,75000.0
2012-09-21 11:55:00,6.76,6.78,6.75,6.78,865000.0,6.76,6.78,6.75,6.78,865000.0
2012-09-21 12:00:00,6.78,6.78,6.77,6.78,315000.0,6.78,6.78,6.77,6.78,315000.0
2012-09-21 12:05:00,6.78,6.78,6.77,6.77,130000.0,6.78,6.78,6.77,6.77,130000.0
2012-09-21 12:10:00,6.77,6.77,6.77,6.77,35000.0,6.77,6.77,6.77,6.77,35000.0
2012-09-21 12:15:00,6.77,6.78,6.77,6.78,30000.0,6.77,6.78,6.77,6.78,30000.0
2012-09-21 12:20:00,6.77,6.78,6.77,6.78,330000.0,6.77,6.78,6.77,6.78,330000.0
2012-09-21 12:25:00,6.77,6.78,6.77,6.78,200000.0,6.77,6.78,6.77,6.78,200000.0
2012-09-21 12:30:00,6.77,6.78,6.77,6.77,155000.0,6.77,6.78,6.77,6.77,155000.0
2012-09-21 12:35:00,6.77,6.78,6.77,6.77,30000.0,6.77,6.78,6.77,6.77,30000.0
2012-09-21 12:40:00,6.78,6.78,6.77,6.77,230000.0,6.78,6.78,6.77,6.77,230000.0
2012-09-21 12:45:00,6.78,6.78,6.77,6.77,110000.0,6.78,6.78,6.77,6.77,110000.0
2012-09-21 12:50:00,6.77,6.78,6.77,6.77,125000.0,6.77,6.78,6.77,6.77,125000.0
2012-09-21 12:55:00,6.77,6.78,6.77,6.77,170000.0,6.77,6.78,6.77,6.77,170000.0
2012-09-21 13:00:00,6.77,6.78,6.77,6.77,290000.0,6.77,6.78,6.77,6.77,290000.0
2012-09-21 13:05:00,6.77,6.77,6.77,6.77,85000.0,6.77,6.77,6.77,6.77,85000.0
2012-09-21 13:10:00,6.77,6.77,6.76,6.76,85000.0,6.77,6.77,6.76,6.76,85000.0
2012-09-21 13:15:00,6.77,6.77,6.76,6.77,55000.0,6.77,6.77,6.76,6.77,55000.0
2012-09-21 13:20:00,6.76,6.76,6.76,6.76,30000.0,6.76,6.76,6.76,6.76,30000.0
2012-09-21 13:25:00,6.76,6.76,6.76,6.76,100000.0,6.76,6.76,6.76,6.76,100000.0
2012-09-21 13:30:00,6.76,6.76,6.75,6.75,245000.0,6.76,6.76,6.75,6.75,245000.0
2012-09-21 13:35:00,6.76,6.77,6.76,6.76,365000.0,6.76,6.77,6.76,6.76,365000.0
2012-09-21 13:40:00,6.76,6.77,6.76,6.76,275000.0,6.76,6.77,6.76,6.76,275000.0
2012-09-21 13:45:00,6.76,6.77,6.76,6.76,130000.0,6.76,6.77,6.76,6.76,130000.0
2012-09-21 13:50:00,6.76,6.77,6.76,6.76,55000.0,6.76,6.77,6.76,6.76,55000.0
2012-09-21 13:55:00,6.77,6.77,6.76,6.77,170000.0,6.77,6.77,6.76,6.77,170000.0
2012-09-21 14:00:00,6.76,6.77,6.76,6.77,100000.0,6.76,6.77,6.76,6.77,100000.0
2012-09-21 14:05:00,6.77,6.77,6.76,6.77,120000.0,6.77,6.77,6.76,6.77,120000.0
2012-09-21 14:10:00,6.77,6.77,6.77,6.77,125000.0,6.77,6.77,6.77,6.77,125000.0
2012-09-21 14:15:00,6.76,6.77,6.76,6.76,145000.0,6.76,6.77,6.76,6.76,145000.0
2012-09-21 14:20:00,6.76,6.76,6.76,6.76,265000.0,6.76,6.76,6.76,6.76,265000.0
2012-09-21 14:25:00,6.76,6.76,6.76,6.76,335000.0,6.76,6.76,6.76,6.76,335000.0
2012-09-21 14:30:00,6.76,6.76,6.76,6.76,310000.0,6.76,6.76,6.76,6.76,310000.0
2012-09-21 14:35:00,6.76,6.76,6.76,6.76,385000.0,6.76,6.76,6.76,6.76,385000.0
2012-09-21 14:40:00,6.76,6.76,6.76,6.76,420000.0,6.76,6.76,6.76,6.76,420000.0
2012-09-21 14:45:00,6.75,6.76,6.75,6.75,305000.0,6.75,6.76,6.75,6.75,305000.0
2012-09-21 14:50:00,6.75,6.75,6.74,6.75,640000.0,6.75,6.75,6.74,6.75,640000.0
2012-09-21 14:55:00,6.75,6.75,6.75,6.75,220000.0,6.75,6.75,6.75,6.75,220000.0
2012-09-21 15:00:00,6.75,6.75,6.74,6.75,405000.0,6.75,6.75,6.74,6.75,405000.0
2012-09-21 15:05:00,6.75,6.75,6.75,6.75,305000.0,6.75,6.75,6.75,6.75,305000.0
2012-09-21 15:10:00,6.75,6.75,6.74,6.75,360000.0,6.75,6.75,6.74,6.75,360000.0
2012-09-21 15:15:00,6.75,6.75,6.74,6.75,370000.0,6.75,6.75,6.74,6.75,370000.0
2012-09-21 15:20:00,6.75,6.75,6.74,6.74,1140000.0,6.75,6.75,6.74,6.74,1140000.0
2012-09-21 15:25:00,6.74,6.75,6.74,6.74,500000.0,6.74,6.75,6.74,6.74,500000.0
2012-09-21 15:30:00,6.74,6.75,6.74,6.74,505000.0,6.74,6.75,6.74,6.74,505000.0
2012-09-21 15:35:00,6.74,6.74,6.73,6.73,990000.0,6.74,6.74,6.73,6.73,990000.0
2012-09-21 15:40:00,6.73,6.74,6.72,6.73,945000.0,6.73,6.74,6.72,6.73,945000.0
2012-09-21 15:45:00,6.73,6.73,6.72,6.73,850000.0,6.73,6.73,6.72,6.73,850000.0
2012-09-21 15:50:00,6.73,6.74,6.71,6.71,1885000.0,6.73,6.74,6.71,6.71,1885000.0
2012-09-21 15:55:00,6.72,6.74,6.72,6.73,1560000.0,6.72,6.74,6.72,6.73,1560000.0
2012-09-24 09:30:00,6.74,6.76,6.65,6.71,20000.0,6.74,6.76,6.65,6.71,20000.0
2012-09-24 09:35:00,6.67,6.7,6.66,6.7,700000.0,6.67,6.7,6.66,6.7,700000.0
2012-09-24 09:40:00,6.71,6.71,6.69,6.69,345000.0,6.71,6.71,6.69,6.69,345000.0
2012-09-24 09:45:00,6.7,6.7,6.69,6.7,345000.0,6.7,6.7,6.69,6.7,345000.0
2012-09-24 09:50:00,6.69,6.69,6.65,6.65,405000.0,6.69,6.69,6.65,6.65,405000.0
2012-09-24 09:55:00,6.66,6.69,6.66,6.69,685000.0,6.66,6.69,6.66,6.69,685000.0
2012-09-24 10:00:00,6.69,6.7,6.69,6.7,225000.0,6.69,6.7,6.69,6.7,225000.0
2012-09-24 10:05:00,6.7,6.72,6.69,6.71,565000.0,6.7,6.72,6.69,6.71,565000.0
2012-09-24 10:10:00,6.71,6.71,6.7,6.7,555000.0,6.71,6.71,6.7,6.7,555000.0
2012-09-24 10:15:00,6.7,6.7,6.69,6.7,195000.0,6.7,6.7,6.69,6.7,195000.0
2012-09-24 10:20:00,6.69,6.7,6.68,6.68,415000.0,6.69,6.7,6.68,6.68,415000.0
2012-09-24 10:25:00,6.69,6.69,6.68,6.69,220000.0,6.69,6.69,6.68,6.69,220000.0
2012-09-24 10:30:00,6.69,6.7,6.69,6.7,210000.0,6.69,6.7,6.69,6.7,210000.0
2012-09-24 10:35:00,6.7,6.7,6.69,6.7,120000.0,6.7,6.7,6.69,6.7,120000.0
2012-09-24 10:40:00,6.7,6.7,6.69,6.7,130000.0,6.7,6.7,6.69,6.7,130000.0
2012-09-24 10:45:00,6.69,6.71,6.69,6.71,410000.0,6.69,6.71,6.69,6.71,410000.0
2012-09-24 10:50:00,6.71,6.72,6.71,6.72,520000.0,6.71,6.72,6.71,6.72,520000.0
2012-09-24 10:55:00,6.72,6.73,6.72,6.73,525000.0,6.72,6.73,6.72,6.73,525000.0
2012-09-24 11:00:00,6.73,6.73,6.72,6.73,295000.0,6.73,6.73,6.72,6.73,295000.0
2012-09-24 11:05:00,6.73,6.73,6.72,6.72,300000.0,6.73,6.73,6.72,6.72,300000.0
2012-09-24 11:10:00,6.72,6.73,6.72,6.73,200000.0,6.72,6.73,6.72,6.73,200000.0
2012-09-24 11:15:00,6.73,6.74,6.73,6.73,245000.0,6.73,6.74,6.73,6.73,245000.0
2012-09-24 11:20:00,6.73,6.73,6.72,6.73,75000.0,6.73,6.73,6.72,6.73,75000.0
2012-09-24 11:25:00,6.73,6.73,6.72,6.73,90000.0,6.73,6.73,6.72,6.73,90000.0
2012-09-24 11:30:00,6.73,6.73,6.72,6.73,210000.0,6.73,6.73,6.72,6.73,210000.0
2012-09-24 11:35:00,6.73,6.73,6.72,6.73,165000.0,6.73,6.73,6.72,6.73,165000.0
2012-09-24 11:40:00,6.73,6.73,6.73,6.73,60000.0,6.73,6.73,6.73,6.73,60000.0
2012-09-24 11:45:00,6.73,6.73,6.72,6.72,50000.0,6.73,6.73,6.72,6.72,50000.0
2012-09-24 11:50:00,6.73,6.73,6.72,6.73,95000.0,6.73,6.73,6.72,6.73,95000.0
2012-09-24 11:55:00,6.72,6.73,6.72,6.72,50000.0,6.72,6.73,6.72,6.72,50000.0
2012-09-24 12:00:00,6.73,6.73,6.72,6.73,130000.0,6.73,6.73,6.72,6.73,130000.0
2012-09-24 12:05:00,6.73,6.73,6.73,6.73,150000.0,6.73,6.73,6.73,6.73,150000.0
2012-09-24 12:10:00,6.73,6.73,6.72,6.72,75000.0,6.73,6.73,6.72,6.72,75000.0
2012-09-24 12:15:00,6.72,6.72,6.72,6.72,75000.0,6.72,6.72,6.72,6.72,75000.0
2012-09-24 12:20:00,6.72,6.72,6.72,6.72,45000.0,6.72,6.72,6.72,6.72,45000.0
2012-09-24 12:25:00,6.72,6.72,6.72,6.72,50000.0,6.72,6.72,6.72,6.72,50000.0
2012-09-24 12:30:00,6.72,6.72,6.71,6.71,150000.0,6.72,6.72,6.71,6.71,150000.0
2012-09-24 12:35:00,6.71,6.72,6.71,6.71,90000.0,6.71,6.72,6.71,6.71,90000.0
2012-09-24 12:40:00,6.71,6.71,6.7,6.71,85000.0,6.71,6.71,6.7,6.71,85000.0
2012-09-24 12:45:00,6.71,6.71,6.71,6.71,85000.0,6.71,6.71,6.71,6.71,85000.0
2012-09-24 12:50:00,6.71,6.71,6.71,6.71,10000.0,6.71,6.71,6.71,6.71,10000.0
2012-09-24 12:55:00,6.71,6.71,6.71,6.71,160000.0,6.71,6.71,6.71,6.71,160000.0
2012-09-24 13:00:00,6.71,6.71,6.7,6.7,245000.0,6.71,6.71,6.7,6.7,245000.0
2012-09-24 13:05:00,6.7,6.71,6.7,6.7,50000.0,6.7,6.71,6.7,6.7,50000.0
2012-09-24 13:10:00,6.7,6.7,6.7,6.7,155000.0,6.7,6.7,6.7,6.7,155000.0
2012-09-24 13:15:00,6.7,6.7,6.69,6.69,215000.0,6.7,6.7,6.69,6.69,215000.0
2012-09-24 13:20:00,6.7,6.7,6.7,6.7,15000.0,6.7,6.7,6.7,6.7,15000.0
2012-09-24 13:25:00,6.7,6.71,6.7,6.71,90000.0,6.7,6.71,6.7,6.71,90000.0
2012-09-24 13:30:00,6.71,6.71,6.7,6.7,125000.0,6.71,6.71,6.7,6.7,125000.0
2012-09-24 13:35:00,6.71,6.71,6.7,6.7,45000.0,6.71,6.71,6.7,6.7,45000.0
2012-09-24 13:40:00,6.7,6.7,6.7,6.7,25000.0,6.7,6.7,6.7,6.7,25000.0
2012-09-24 13:45:00,6.7,6.7,6.7,6.7,40000.0,6.7,6.7,6.7,6.7,40000.0
2012-09-24 13:50:00,6.7,6.71,6.7,6.71,120000.0,6.7,6.71,6.7,6.71,120000.0
2012-09-24 13:55:00,6.71,6.71,6.7,6.7,120000.0,6.71,6.71,6.7,6.7,120000.0
2012-09-24 14:00:00,6.7,6.7,6.69,6.69,160000.0,6.7,6.7,6.69,6.69,160000.0
2012-09-24 14:05:00,6.69,6.7,6.69,6.7,70000.0,6.69,6.7,6.69,6.7,70000.0
2012-09-24 14:10:00,6.7,6.7,6.7,6.7,145000.0,6.7,6.7,6.7,6.7,145000.0
2012-09-24 14:15:00,6.7,6.7,6.7,6.7,95000.0,6.7,6.7,6.7,6.7,95000.0
2012-09-24 14:20:00,6.7,6.7,6.7,6.7,200000.0,6.7,6.7,6.7,6.7,200000.0
2012-09-24 14:25:00,6.7,6.7,6.7,6.7,215000.0,6.7,6.7,6.7,6.7,215000.0
2012-09-24 14:30:00,6.7,6.7,6.7,6.7,150000.0,6.7,6.7,6.7,6.7,150000.0
2012-09-24 14:35:00,6.7,6.7,6.69,6.7,455000.0,6.7,6.7,6.69,6.7,455000.0
2012-09-24 14:40:00,6.69,6.7,6.69,6.69,215000.0,6.69,6.7,6.69,6.69,215000.0
2012-09-24 14:45:00,6.69,6.7,6.69,6.69,310000.0,6.69,6.7,6.69,6.69,310000.0
2012-09-24 14:50:00,6.69,6.69,6.69,6.69,100000.0,6.69,6.69,6.69,6.69,100000.0
2012-09-24 14:55:00,6.69,6.69,6.69,6.69,150000.0,6.69,6.69,6.69,6.69,150000.0
2012-09-24 15:00:00,6.69,6.69,6.68,6.68,220000.0,6.69,6.69,6.68,6.68,220000.0
2012-09-24 15:05:00,6.68,6.69,6.68,6.69,220000.0,6.68,6.69,6.68,6.69,220000.0
2012-09-24 15:10:00,6.69,6.69,6.67,6.68,385000.0,6.69,6.69,6.67,6.68,385000.0
2012-09-24 15:15:00,6.68,6.68,6.67,6.68,340000.0,6.68,6.68,6.67,6.68,340000.0
2012-09-24 15:20:00,6.68,6.68,6.67,6.68,265000.0,6.68,6.68,6.67,6.68,265000.0
2012-09-24 15:25:00,6.68,6.68,6.67,6.67,320000.0,6.68,6.68,6.67,6.67,320000.0
2012-09-24 15:30:00,6.67,6.68,6.67,6.68,490000.0,6.67,6.68,6.67,6.68,490000.0
2012-09-24 15:35:00,6.68,6.68,6.67,6.67,585000.0,6.68,6.68,6.67,6.67,585000.0
2012-09-24 15:40:00,6.67,6.68,6.66,6.66,445000.0,6.67,6.68,6.66,6.66,445000.0
2012-09-24 15:45:00,6.67,6.67,6.66,6.66,705000.0,6.67,6.67,6.66,6.66,705000.0
2012-09-24 15:50:00,6.66,6.67,6.65,6.66,695000.0,6.66,6.67,6.65,6.66,695000.0
2012-09-24 15:55:00,6.66,6.67,6.66,6.66,805000.0,6.66,6.67,6.66,6.66,805000.0
2012-09-25 09:30:00,6.71,6.72,6.7,6.71,280000.0,6.71,6.72,6.7,6.71,280000.0
2012-09-25 09:35:00,6.7,6.74,6.7,6.72,615000.0,6.7,6.74,6.7,6.72,615000.0
2012-09-25 09:40:00,6.72,6.73,6.68,6.68,420000.0,6.72,6.73,6.68,6.68,420000.0
2012-09-25 09:45:00,6.68,6.68,6.66,6.67,295000.0,6.68,6.68,6.66,6.67,295000.0
2012-09-25 09:50:00,6.67,6.69,6.66,6.68,440000.0,6.67,6.69,6.66,6.68,440000.0
2012-09-25 09:55:00,6.67,6.68,6.67,6.67,270000.0,6.67,6.68,6.67,6.67,270000.0
2012-09-25 10:00:00,6.68,6.68,6.67,6.68,230000.0,6.68,6.68,6.67,6.68,230000.0
2012-09-25 10:05:00,6.68,6.68,6.67,6.68,175000.0,6.68,6.68,6.67,6.68,175000.0
2012-09-25 10:10:00,6.68,6.69,6.67,6.67,140000.0,6.68,6.69,6.67,6.67,140000.0
2012-09-25 10:15:00,6.68,6.68,6.68,6.68,220000.0,6.68,6.68,6.68,6.68,220000.0
2012-09-25 10:20:00,6.68,6.68,6.67,6.67,155000.0,6.68,6.68,6.67,6.67,155000.0
2012-09-25 10:25:00,6.66,6.67,6.66,6.67,130000.0,6.66,6.67,6.66,6.67,130000.0
2012-09-25 10:30:00,6.67,6.67,6.67,6.67,35000.0,6.67,6.67,6.67,6.67,35000.0
2012-09-25 10:35:00,6.67,6.67,6.67,6.67,65000.0,6.67,6.67,6.67,6.67,65000.0
2012-09-25 10:40:00,6.67,6.68,6.67,6.68,45000.0,6.67,6.68,6.67,6.68,45000.0
2012-09-25 10:45:00,6.68,6.68,6.67,6.68,690000.0,6.68,6.68,6.67,6.68,690000.0
2012-09-25 10:50:00,6.68,6.68,6.68,6.68,130000.0,6.68,6.68,6.68,6.68,130000.0
2012-09-25 10:55:00,6.68,6.68,6.67,6.68,200000.0,6.68,6.68,6.67,6.68,200000.0
2012-09-25 11:00:00,6.68,6.68,6.67,6.67,200000.0,6.68,6.68,6.67,6.67,200000.0
2012-09-25 11:05:00,6.67,6.68,6.67,6.67,140000.0,6.67,6.68,6.67,6.67,140000.0
2012-09-25 11:10:00,6.67,6.68,6.67,6.68,455000.0,6.67,6.68,6.67,6.68,455000.0
2012-09-25 11:15:00,6.67,6.68,6.67,6.68,205000.0,6.67,6.68,6.67,6.68,205000.0
2012-09-25 11:20:00,6.68,6.68,6.67,6.67,140000.0,6.68,6.68,6.67,6.67,140000.0
2012-09-25 11:25:00,6.68,6.68,6.67,6.67,135000.0,6.68,6.68,6.67,6.67,135000.0
2012-09-25 11:30:00,6.67,6.68,6.67,6.68,195000.0,6.67,6.68,6.67,6.68,195000.0
2012-09-25 11:35:00,6.68,6.68,6.68,6.68,275000.0,6.68,6.68,6.68,6.68,275000.0
2012-09-25 11:40:00,6.68,6.68,6.67,6.68,115000.0,6.68,6.68,6.67,6.68,115000.0
2012-09-25 11:45:00,6.67,6.68,6.67,6.68,120000.0,6.67,6.68,6.67,6.68,120000.0
2012-09-25 11:50:00,6.68,6.68,6.67,6.67,160000.0,6.68,6.68,6.67,6.67,160000.0
2012-09-25 11:55:00,6.67,6.67,6.67,6.67,65000.0,6.67,6.67,6.67,6.67,65000.0
2012-09-25 12:00:00,6.67,6.68,6.66,6.67,195000.0,6.67,6.68,6.66,6.67,195000.0
2012-09-25 12:05:00,6.66,6.67,6.66,6.66,160000.0,6.66,6.67,6.66,6.66,160000.0
2012-09-25 12:10:00,6.66,6.66,6.66,6.66,20000.0,6.66,6.66,6.66,6.66,20000.0
2012-09-25 12:15:00,6.66,6.66,6.65,6.66,200000.0,6.66,6.66,6.65,6.66,200000.0
2012-09-25 12:20:00,6.66,6.66,6.66,6.66,70000.0,6.66,6.66,6.66,6.66,70000.0
2012-09-25 12:25:00,6.66,6.67,6.66,6.67,120000.0,6.66,6.67,6.66,6.67,120000.0
2012-09-25 12:30:00,6.67,6.67,6.66,6.67,80000.0,6.67,6.67,6.66,6.67,80000.0
2012-09-25 12:35:00,6.66,6.67,6.66,6.66,210000.0,6.66,6.67,6.66,6.66,210000.0
2012-09-25 12:40:00,6.66,6.66,6.64,6.64,405000.0,6.66,6.66,6.64,6.64,405000.0
2012-09-25 12:45:00,6.64,6.65,6.64,6.64,180000.0,6.64,6.65,6.64,6.64,180000.0
2012-09-25 12:50:00,6.64,6.65,6.64,6.65,145000.0,6.64,6.65,6.64,6.65,145000.0
2012-09-25 12:55:00,6.65,6.65,6.64,6.64,145000.0,6.65,6.65,6.64,6.64,145000.0
2012-09-25 13:00:00,6.64,6.65,6.64,6.65,150000.0,6.64,6.65,6.64,6.65,150000.0
2012-09-25 13:05:00,6.65,6.65,6.64,6.64,380000.0,6.65,6.65,6.64,6.64,380000.0
2012-09-25 13:10:00,6.64,6.64,6.64,6.64,95000.0,6.64,6.64,6.64,6.64,95000.0
2012-09-25 13:15:00,6.64,6.64,6.64,6.64,125000.0,6.64,6.64,6.64,6.64,125000.0
2012-09-25 13:20:00,6.64,6.64,6.64,6.64,185000.0,6.64,6.64,6.64,6.64,185000.0
2012-09-25 13:25:00,6.65,6.65,6.64,6.64,125000.0,6.65,6.65,6.64,6.64,125000.0
2012-09-25 13:30:00,6.64,6.65,6.64,6.65,230000.0,6.64,6.65,6.64,6.65,230000.0
2012-09-25 13:35:00,6.65,6.65,6.64,6.64,205000.0,6.65,6.65,6.64,6.64,205000.0
2012-09-25 13:40:00,6.64,6.64,6.64,6.64,80000.0,6.64,6.64,6.64,6.64,80000.0
2012-09-25 13:45:00,6.64,6.64,6.63,6.64,110000.0,6.64,6.64,6.63,6.64,110000.0
2012-09-25 13:50:00,6.64,6.64,6.63,6.64,40000.0,6.64,6.64,6.63,6.64,40000.0
2012-09-25 13:55:00,6.64,6.64,6.64,6.64,130000.0,6.64,6.64,6.64,6.64,130000.0
2012-09-25 14:00:00,6.64,6.64,6.64,6.64,205000.0,6.64,6.64,6.64,6.64,205000.0
2012-09-25 14:05:00,6.64,6.64,6.63,6.64,90000.0,6.64,6.64,6.63,6.64,90000.0
2012-09-25 14:10:00,6.64,6.64,6.63,6.63,185000.0,6.64,6.64,6.63,6.63,185000.0
2012-09-25 14:15:00,6.64,6.64,6.62,6.62,330000.0,6.64,6.64,6.62,6.62,330000.0
2012-09-25 14:20:00,6.62,6.63,6.62,6.63,450000.0,6.62,6.63,6.62,6.63,450000.0
2012-09-25 14:25:00,6.62,6.63,6.61,6.61,595000.0,6.62,6.63,6.61,6.61,595000.0
2012-09-25 14:30:00,6.62,6.62,6.61,6.62,490000.0,6.62,6.62,6.61,6.62,490000.0
2012-09-25 14:35:00,6.62,6.62,6.61,6.61,210000.0,6.62,6.62,6.61,6.61,210000.0
2012-09-25 14:40:00,6.61,6.61,6.61,6.61,175000.0,6.61,6.61,6.61,6.61,175000.0
2012-09-25 14:45:00,6.61,6.61,6.59,6.59,685000.0,6.61,6.61,6.59,6.59,685000.0
2012-09-25 14:50:00,6.59,6.6,6.57,6.59,855000.0,6.59,6.6,6.57,6.59,855000.0
2012-09-25 14:55:00,6.58,6.58,6.55,6.55,790000.0,6.58,6.58,6.55,6.55,790000.0
2012-09-25 15:00:00,6.56,6.56,6.53,6.54,1325000.0,6.56,6.56,6.53,6.54,1325000.0
2012-09-25 15:05:00,6.54,6.54,6.52,6.53,950000.0,6.54,6.54,6.52,6.53,950000.0
2012-09-25 15:10:00,6.53,6.53,6.49,6.51,1600000.0,6.53,6.53,6.49,6.51,1600000.0
2012-09-25 15:15:00,6.51,6.52,6.49,6.51,1045000.0,6.51,6.52,6.49,6.51,1045000.0
2012-09-25 15:20:00,6.51,6.54,6.5,6.52,1900000.0,6.51,6.54,6.5,6.52,1900000.0
2012-09-25 15:25:00,6.52,6.53,6.51,6.52,1075000.0,6.52,6.53,6.51,6.52,1075000.0
2012-09-25 15:30:00,6.52,6.54,6.51,6.51,1445000.0,6.52,6.54,6.51,6.51,1445000.0
2012-09-25 15:35:00,6.51,6.52,6.49,6.5,1485000.0,6.51,6.52,6.49,6.5,1485000.0
2012-09-25 15:40:00,6.49,6.5,6.47,6.48,1100000.0,6.49,6.5,6.47,6.48,1100000.0
2012-09-25 15:45:00,6.48,6.5,6.46,6.48,2290000.0,6.48,6.5,6.46,6.48,2290000.0
2012-09-25 15:50:00,6.48,6.48,6.46,6.46,1775000.0,6.48,6.48,6.46,6.46,1775000.0
2012-09-25 15:55:00,6.47,6.47,6.45,6.47,3745000.0,6.47,6.47,6.45,6.47,3745000.0
2012-09-26 09:30:00,6.43,6.43,6.35,6.37,1890000.0,6.43,6.43,6.35,6.37,1890000.0
2012-09-26 09:35:00,6.38,6.39,6.31,6.32,2660000.0,6.38,6.39,6.31,6.32,2660000.0
2012-09-26 09:40:00,6.32,6.34,6.31,6.32,2005000.0,6.32,6.34,6.31,6.32,2005000.0
2012-09-26 09:45:00,6.32,6.32,6.25,6.28,2205000.0,6.32,6.32,6.25,6.28,2205000.0
2012-09-26 09:50:00,6.28,6.32,6.28,6.29,1555000.0,6.28,6.32,6.28,6.29,1555000.0
2012-09-26 09:55:00,6.3,6.34,6.3,6.31,1700000.0,6.3,6.34,6.3,6.31,1700000.0
2012-09-26 10:00:00,6.3,6.33,6.3,6.32,1460000.0,6.3,6.33,6.3,6.32,1460000.0
2012-09-26 10:05:00,6.32,6.34,6.31,6.32,1665000.0,6.32,6.34,6.31,6.32,1665000.0
2012-09-26 10:10:00,6.32,6.34,6.32,6.34,485000.0,6.32,6.34,6.32,6.34,485000.0
2012-09-26 10:15:00,6.34,6.34,6.32,6.33,700000.0,6.34,6.34,6.32,6.33,700000.0
2012-09-26 10:20:00,6.32,6.32,6.31,6.32,1050000.0,6.32,6.32,6.31,6.32,1050000.0
2012-09-26 10:25:00,6.33,6.33,6.32,6.33,315000.0,6.33,6.33,6.32,6.33,315000.0
2012-09-26 10:30:00,6.33,6.35,6.32,6.33,1170000.0,6.33,6.35,6.32,6.33,1170000.0
2012-09-26 10:35:00,6.33,6.33,6.3,6.31,430000.0,6.33,6.33,6.3,6.31,430000.0
2012-09-26 10:40:00,6.3,6.33,6.3,6.33,385000.0,6.3,6.33,6.3,6.33,385000.0
2012-09-26 10:45:00,6.33,6.34,6.32,6.34,485000.0,6.33,6.34,6.32,6.34,485000.0
2012-09-26 10:50:00,6.34,6.34,6.33,6.33,440000.0,6.34,6.34,6.33,6.33,440000.0
2012-09-26 10:55:00,6.33,6.33,6.32,6.32,265000.0,6.33,6.33,6.32,6.32,265000.0
2012-09-26 11:00:00,6.32,6.34,6.32,6.34,590000.0,6.32,6.34,6.32,6.34,590000.0
2012-09-26 11:05:00,6.34,6.37,6.34,6.36,500000.0,6.34,6.37,6.34,6.36,500000.0
2012-09-26 11:10:00,6.36,6.36,6.32,6.34,1140000.0,6.36,6.36,6.32,6.34,1140000.0
2012-09-26 11:15:00,6.34,6.35,6.33,6.34,510000.0,6.34,6.35,6.33,6.34,510000.0
2012-09-26 11:20:00,6.35,6.36,6.34,6.36,270000.0,6.35,6.36,6.34,6.36,270000.0
2012-09-26 11:25:00,6.36,6.36,6.35,6.36,655000.0,6.36,6.36,6.35,6.36,655000.0
2012-09-26 11:30:00,6.36,6.36,6.35,6.36,945000.0,6.36,6.36,6.35,6.36,945000.0
2012-09-26 11:35:00,6.36,6.38,6.36,6.37,685000.0,6.36,6.38,6.36,6.37,685000.0
2012-09-26 11:40:00,6.38,6.39,6.37,6.38,480000.0,6.38,6.39,6.37,6.38,480000.0
2012-09-26 11:45:00,6.39,6.39,6.37,6.38,445000.0,6.39,6.39,6.37,6.38,445000.0
2012-09-26 11:50:00,6.37,6.38,6.37,6.38,105000.0,6.37,6.38,6.37,6.38,105000.0
2012-09-26 11:55:00,6.38,6.39,6.37,6.38,190000.0,6.38,6.39,6.37,6.38,190000.0
2012-09-26 12:00:00,6.37,6.39,6.37,6.38,825000.0,6.37,6.39,6.37,6.38,825000.0
2012-09-26 12:05:00,6.38,6.38,6.38,6.38,70000.0,6.38,6.38,6.38,6.38,70000.0
2012-09-26 12:10:00,6.38,6.39,6.37,6.38,300000.0,6.38,6.39,6.37,6.38,300000.0
2012-09-26 12:15:00,6.38,6.39,6.37,6.38,185000.0,6.38,6.39,6.37,6.38,185000.0
2012-09-26 12:20:00,6.38,6.38,6.37,6.38,90000.0,6.38,6.38,6.37,6.38,90000.0
2012-09-26 12:25:00,6.38,6.39,6.38,6.39,220000.0,6.38,6.39,6.38,6.39,220000.0
2012-09-26 12:30:00,6.39,6.39,6.38,6.39,270000.0,6.39,6.39,6.38,6.39,270000.0
2012-09-26 12:35:00,6.39,6.4,6.39,6.4,665000.0,6.39,6.4,6.39,6.4,665000.0
2012-09-26 12:40:00,6.4,6.4,6.4,6.4,260000.0,6.4,6.4,6.4,6.4,260000.0
2012-09-26 12:45:00,6.4,6.41,6.4,6.41,505000.0,6.4,6.41,6.4,6.41,505000.0
2012-09-26 12:50:00,6.4,6.41,6.38,6.39,280000.0,6.4,6.41,6.38,6.39,280000.0
2012-09-26 12:55:00,6.4,6.41,6.4,6.4,45000.0,6.4,6.41,6.4,6.4,45000.0
2012-09-26 13:00:00,6.41,6.41,6.4,6.4,195000.0,6.41,6.41,6.4,6.4,195000.0
2012-09-26 13:05:00,6.4,6.41,6.4,6.41,505000.0,6.4,6.41,6.4,6.41,505000.0
2012-09-26 13:10:00,6.41,6.41,6.4,6.4,220000.0,6.41,6.41,6.4,6.4,220000.0
2012-09-26 13:15:00,6.4,6.41,6.4,6.41,230000.0,6.4,6.41,6.4,6.41,230000.0
2012-09-26 13:20:00,6.4,6.41,6.4,6.41,340000.0,6.4,6.41,6.4,6.41,340000.0
2012-09-26 13:25:00,6.41,6.41,6.4,6.41,265000.0,6.41,6.41,6.4,6.41,265000.0
2012-09-26 13:30:00,6.41,6.42,6.41,6.41,350000.0,6.41,6.42,6.41,6.41,350000.0
2012-09-26 13:35:00,6.41,6.42,6.41,6.41,785000.0,6.41,6.42,6.41,6.41,785000.0
2012-09-26 13:40:00,6.41,6.41,6.4,6.41,250000.0,6.41,6.41,6.4,6.41,250000.0
2012-09-26 13:45:00,6.41,6.41,6.39,6.39,400000.0,6.41,6.41,6.39,6.39,400000.0
2012-09-26 13:50:00,6.39,6.4,6.39,6.39,540000.0,6.39,6.4,6.39,6.39,540000.0
2012-09-26 13:55:00,6.39,6.39,6.38,6.38,270000.0,6.39,6.39,6.38,6.38,270000.0
2012-09-26 14:00:00,6.38,6.4,6.38,6.39,120000.0,6.38,6.4,6.38,6.39,120000.0
2012-09-26 14:05:00,6.39,6.4,6.39,6.4,310000.0,6.39,6.4,6.39,6.4,310000.0
2012-09-26 14:10:00,6.4,6.43,6.4,6.4,650000.0,6.4,6.43,6.4,6.4,650000.0
2012-09-26 14:15:00,6.4,6.4,6.39,6.4,205000.0,6.4,6.4,6.39,6.4,205000.0
2012-09-26 14:20:00,6.4,6.41,6.4,6.4,190000.0,6.4,6.41,6.4,6.4,190000.0
2012-09-26 14:25:00,6.4,6.41,6.4,6.4,410000.0,6.4,6.41,6.4,6.4,410000.0
2012-09-26 14:30:00,6.39,6.4,6.38,6.39,270000.0,6.39,6.4,6.38,6.39,270000.0
2012-09-26 14:35:00,6.4,6.4,6.39,6.4,365000.0,6.4,6.4,6.39,6.4,365000.0
2012-09-26 14:40:00,6.4,6.4,6.39,6.4,290000.0,6.4,6.4,6.39,6.4,290000.0
2012-09-26 14:45:00,6.4,6.4,6.39,6.39,195000.0,6.4,6.4,6.39,6.39,195000.0
2012-09-26 14:50:00,6.4,6.4,6.39,6.4,110000.0,6.4,6.4,6.39,6.4,110000.0
2012-09-26 14:55:00,6.4,6.4,6.39,6.4,185000.0,6.4,6.4,6.39,6.4,185000.0
2012-09-26 15:00:00,6.4,6.4,6.39,6.39,260000.0,6.4,6.4,6.39,6.39,260000.0
2012-09-26 15:05:00,6.39,6.39,6.38,6.38,295000.0,6.39,6.39,6.38,6.38,295000.0
2012-09-26 15:10:00,6.38,6.39,6.37,6.38,660000.0,6.38,6.39,6.37,6.38,660000.0
2012-09-26 15:15:00,6.38,6.38,6.38,6.38,350000.0,6.38,6.38,6.38,6.38,350000.0
2012-09-26 15:20:00,6.38,6.38,6.37,6.38,325000.0,6.38,6.38,6.37,6.38,325000.0
2012-09-26 15:25:00,6.37,6.38,6.37,6.37,180000.0,6.37,6.38,6.37,6.37,180000.0
2012-09-26 15:30:00,6.37,6.39,6.37,6.39,460000.0,6.37,6.39,6.37,6.39,460000.0
2012-09-26 15:35:00,6.38,6.38,6.37,6.38,400000.0,6.38,6.38,6.37,6.38,400000.0
2012-09-26 15:40:00,6.38,6.38,6.37,6.37,440000.0,6.38,6.38,6.37,6.37,440000.0
2012-09-26 15:45:00,6.38,6.38,6.37,6.38,440000.0,6.38,6.38,6.37,6.38,440000.0
2012-09-26 15:50:00,6.38,6.38,6.37,6.38,765000.0,6.38,6.38,6.37,6.38,765000.0
2012-09-26 15:55:00,6.38,6.38,6.37,6.38,960000.0,6.38,6.38,6.37,6.38,960000.0
2012-09-27 09:30:00,6.39,6.42,6.39,6.4,370000.0,6.39,6.42,6.39,6.4,370000.0
2012-09-27 09:35:00,6.4,6.41,6.36,6.37,465000.0,6.4,6.41,6.36,6.37,465000.0
2012-09-27 09:40:00,6.37,6.37,6.33,6.33,690000.0,6.37,6.37,6.33,6.33,690000.0
2012-09-27 09:45:00,6.34,6.37,6.34,6.37,335000.0,6.34,6.37,6.34,6.37,335000.0
2012-09-27 09:50:00,6.36,6.37,6.35,6.35,295000.0,6.36,6.37,6.35,6.35,295000.0
2012-09-27 09:55:00,6.35,6.36,6.33,6.35,745000.0,6.35,6.36,6.33,6.35,745000.0
2012-09-27 10:00:00,6.35,6.36,6.31,6.32,730000.0,6.35,6.36,6.31,6.32,730000.0
2012-09-27 10:05:00,6.32,6.35,6.31,6.34,705000.0,6.32,6.35,6.31,6.34,705000.0
2012-09-27 10:10:00,6.34,6.35,6.34,6.34,300000.0,6.34,6.35,6.34,6.34,300000.0
2012-09-27 10:15:00,6.35,6.36,6.34,6.34,535000.0,6.35,6.36,6.34,6.34,535000.0
2012-09-27 10:20:00,6.34,6.36,6.34,6.35,255000.0,6.34,6.36,6.34,6.35,255000.0
2012-09-27 10:25:00,6.35,6.36,6.35,6.35,195000.0,6.35,6.36,6.35,6.35,195000.0
2012-09-27 10:30:00,6.35,6.38,6.35,6.37,245000.0,6.35,6.38,6.35,6.37,245000.0
2012-09-27 10:35:00,6.37,6.38,6.36,6.37,450000.0,6.37,6.38,6.36,6.37,450000.0
2012-09-27 10:40:00,6.37,6.38,6.36,6.37,680000.0,6.37,6.38,6.36,6.37,680000.0
2012-09-27 10:45:00,6.37,6.39,6.37,6.38,540000.0,6.37,6.39,6.37,6.38,540000.0
2012-09-27 10:50:00,6.38,6.38,6.37,6.37,170000.0,6.38,6.38,6.37,6.37,170000.0
2012-09-27 10:55:00,6.37,6.38,6.37,6.38,95000.0,6.37,6.38,6.37,6.38,95000.0
2012-09-27 11:00:00,6.38,6.39,6.38,6.39,70000.0,6.38,6.39,6.38,6.39,70000.0
2012-09-27 11:05:00,6.39,6.39,6.38,6.39,260000.0,6.39,6.39,6.38,6.39,260000.0
2012-09-27 11:10:00,6.39,6.39,6.38,6.38,360000.0,6.39,6.39,6.38,6.38,360000.0
2012-09-27 11:15:00,6.38,6.39,6.38,6.38,445000.0,6.38,6.39,6.38,6.38,445000.0
2012-09-27 11:20:00,6.38,6.39,6.38,6.38,80000.0,6.38,6.39,6.38,6.38,80000.0
2012-09-27 11:25:00,6.37,6.38,6.37,6.38,555000.0,6.37,6.38,6.37,6.38,555000.0
2012-09-27 11:30:00,6.37,6.38,6.37,6.38,385000.0,6.37,6.38,6.37,6.38,385000.0
2012-09-27 11:35:00,6.38,6.38,6.38,6.38,220000.0,6.38,6.38,6.38,6.38,220000.0
2012-09-27 11:40:00,6.38,6.41,6.38,6.38,1045000.0,6.38,6.41,6.38,6.38,1045000.0
2012-09-27 11:45:00,6.38,6.38,6.36,6.36,710000.0,6.38,6.38,6.36,6.36,710000.0
2012-09-27 11:50:00,6.36,6.37,6.35,6.36,755000.0,6.36,6.37,6.35,6.36,755000.0
2012-09-27 11:55:00,6.37,6.38,6.37,6.38,340000.0,6.37,6.38,6.37,6.38,340000.0
2012-09-27 12:00:00,6.38,6.39,6.37,6.38,385000.0,6.38,6.39,6.37,6.38,385000.0
2012-09-27 12:05:00,6.39,6.39,6.38,6.38,125000.0,6.39,6.39,6.38,6.38,125000.0
2012-09-27 12:10:00,6.39,6.4,6.38,6.39,335000.0,6.39,6.4,6.38,6.39,335000.0
2012-09-27 12:15:00,6.4,6.41,6.39,6.41,330000.0,6.4,6.41,6.39,6.41,330000.0
2012-09-27 12:20:00,6.41,6.42,6.41,6.41,125000.0,6.41,6.42,6.41,6.41,125000.0
2012-09-27 12:25:00,6.41,6.42,6.4,6.41,350000.0,6.41,6.42,6.4,6.41,350000.0
2012-09-27 12:30:00,6.41,6.41,6.4,6.4,105000.0,6.41,6.41,6.4,6.4,105000.0
2012-09-27 12:35:00,6.4,6.41,6.4,6.4,205000.0,6.4,6.41,6.4,6.4,205000.0
2012-09-27 12:40:00,6.41,6.41,6.4,6.4,325000.0,6.41,6.41,6.4,6.4,325000.0
2012-09-27 12:45:00,6.41,6.42,6.41,6.41,205000.0,6.41,6.42,6.41,6.41,205000.0
2012-09-27 12:50:00,6.41,6.42,6.41,6.41,295000.0,6.41,6.42,6.41,6.41,295000.0
2012-09-27 12:55:00,6.42,6.42,6.41,6.41,495000.0,6.42,6.42,6.41,6.41,495000.0
2012-09-27 13:00:00,6.41,6.43,6.41,6.42,435000.0,6.41,6.43,6.41,6.42,435000.0
2012-09-27 13:05:00,6.43,6.43,6.42,6.43,315000.0,6.43,6.43,6.42,6.43,315000.0
2012-09-27 13:10:00,6.43,6.43,6.43,6.43,100000.0,6.43,6.43,6.43,6.43,100000.0
2012-09-27 13:15:00,6.43,6.43,6.42,6.42,125000.0,6.43,6.43,6.42,6.42,125000.0
2012-09-27 13:20:00,6.43,6.44,6.42,6.44,210000.0,6.43,6.44,6.42,6.44,210000.0
2012-09-27 13:25:00,6.44,6.44,6.43,6.44,325000.0,6.44,6.44,6.43,6.44,325000.0
2012-09-27 13:30:00,6.44,6.45,6.43,6.44,480000.0,6.44,6.45,6.43,6.44,480000.0
2012-09-27 13:35:00,6.44,6.46,6.44,6.45,525000.0,6.44,6.46,6.44,6.45,525000.0
2012-09-27 13:40:00,6.45,6.47,6.45,6.47,665000.0,6.45,6.47,6.45,6.47,665000.0
2012-09-27 13:45:00,6.47,6.47,6.45,6.45,320000.0,6.47,6.47,6.45,6.45,320000.0
2012-09-27 13:50:00,6.45,6.46,6.45,6.45,200000.0,6.45,6.46,6.45,6.45,200000.0
2012-09-27 13:55:00,6.45,6.46,6.45,6.46,180000.0,6.45,6.46,6.45,6.46,180000.0
2012-09-27 14:00:00,6.46,6.46,6.46,6.46,245000.0,6.46,6.46,6.46,6.46,245000.0
2012-09-27 14:05:00,6.46,6.46,6.46,6.46,105000.0,6.46,6.46,6.46,6.46,105000.0
2012-09-27 14:10:00,6.45,6.46,6.45,6.46,370000.0,6.45,6.46,6.45,6.46,370000.0
2012-09-27 14:15:00,6.46,6.47,6.46,6.47,265000.0,6.46,6.47,6.46,6.47,265000.0
2012-09-27 14:20:00,6.47,6.47,6.47,6.47,200000.0,6.47,6.47,6.47,6.47,200000.0
2012-09-27 14:25:00,6.47,6.47,6.46,6.46,145000.0,6.47,6.47,6.46,6.46,145000.0
2012-09-27 14:30:00,6.47,6.48,6.47,6.48,240000.0,6.47,6.48,6.47,6.48,240000.0
2012-09-27 14:35:00,6.48,6.48,6.47,6.47,290000.0,6.48,6.48,6.47,6.47,290000.0
2012-09-27 14:40:00,6.46,6.46,6.46,6.46,155000.0,6.46,6.46,6.46,6.46,155000.0
2012-09-27 14:45:00,6.46,6.46,6.46,6.46,150000.0,6.46,6.46,6.46,6.46,150000.0
2012-09-27 14:50:00,6.46,6.46,6.44,6.44,1580000.0,6.46,6.46,6.44,6.44,1580000.0
2012-09-27 14:55:00,6.44,6.45,6.44,6.45,290000.0,6.44,6.45,6.44,6.45,290000.0
2012-09-27 15:00:00,6.44,6.45,6.44,6.44,330000.0,6.44,6.45,6.44,6.44,330000.0
2012-09-27 15:05:00,6.44,6.44,6.43,6.43,490000.0,6.44,6.44,6.43,6.43,490000.0
2012-09-27 15:10:00,6.43,6.43,6.42,6.42,515000.0,6.43,6.43,6.42,6.42,515000.0
2012-09-27 15:15:00,6.42,6.42,6.41,6.42,685000.0,6.42,6.42,6.41,6.42,685000.0
2012-09-27 15:20:00,6.42,6.42,6.4,6.41,490000.0,6.42,6.42,6.4,6.41,490000.0
2012-09-27 15:25:00,6.41,6.42,6.4,6.41,1020000.0,6.41,6.42,6.4,6.41,1020000.0
2012-09-27 15:30:00,6.42,6.44,6.42,6.44,775000.0,6.42,6.44,6.42,6.44,775000.0
2012-09-27 15:35:00,6.44,6.44,6.43,6.43,380000.0,6.44,6.44,6.43,6.43,380000.0
2012-09-27 15:40:00,6.44,6.45,6.42,6.42,695000.0,6.44,6.45,6.42,6.42,695000.0
2012-09-27 15:45:00,6.43,6.43,6.39,6.4,1265000.0,6.43,6.43,6.39,6.4,1265000.0
2012-09-27 15:50:00,6.4,6.42,6.39,6.4,1060000.0,6.4,6.42,6.39,6.4,1060000.0
2012-09-27 15:55:00,6.4,6.41,6.39,6.41,1315000.0,6.4,6.41,6.39,6.41,1315000.0
2012-09-28 09:30:00,6.39,6.39,6.38,6.38,15000.0,6.39,6.39,6.38,6.38,15000.0
2012-09-28 09:35:00,6.35,6.35,6.29,6.29,1790000.0,6.35,6.35,6.29,6.29,1790000.0
2012-09-28 09:40:00,6.29,6.36,6.28,6.28,1855000.0,6.29,6.36,6.28,6.28,1855000.0
2012-09-28 09:45:00,6.28,6.29,6.24,6.29,795000.0,6.28,6.29,6.24,6.29,795000.0
2012-09-28 09:50:00,6.29,6.29,6.27,6.28,500000.0,6.29,6.29,6.27,6.28,500000.0
2012-09-28 09:55:00,6.28,6.3,6.28,6.3,495000.0,6.28,6.3,6.28,6.3,495000.0
2012-09-28 10:00:00,6.3,6.32,6.3,6.3,670000.0,6.3,6.32,6.3,6.3,670000.0
2012-09-28 10:05:00,6.3,6.31,6.3,6.31,380000.0,6.3,6.31,6.3,6.31,380000.0
2012-09-28 10:10:00,6.3,6.31,6.28,6.3,615000.0,6.3,6.31,6.28,6.3,615000.0
2012-09-28 10:15:00,6.3,6.31,6.29,6.3,410000.0,6.3,6.31,6.29,6.3,410000.0
2012-09-28 10:20:00,6.31,6.31,6.3,6.3,275000.0,6.31,6.31,6.3,6.3,275000.0
2012-09-28 10:25:00,6.3,6.3,6.27,6.28,515000.0,6.3,6.3,6.27,6.28,515000.0
2012-09-28 10:30:00,6.28,6.29,6.25,6.29,1190000.0,6.28,6.29,6.25,6.29,1190000.0
2012-09-28 10:35:00,6.28,6.3,6.28,6.3,360000.0,6.28,6.3,6.28,6.3,360000.0
2012-09-28 10:40:00,6.29,6.29,6.29,6.29,180000.0,6.29,6.29,6.29,6.29,180000.0
2012-09-28 10:45:00,6.29,6.3,6.29,6.3,190000.0,6.29,6.3,6.29,6.3,190000.0
2012-09-28 10:50:00,6.3,6.32,6.3,6.32,485000.0,6.3,6.32,6.3,6.32,485000.0
2012-09-28 10:55:00,6.32,6.32,6.31,6.32,180000.0,6.32,6.32,6.31,6.32,180000.0
2012-09-28 11:00:00,6.33,6.33,6.32,6.33,275000.0,6.33,6.33,6.32,6.33,275000.0
2012-09-28 11:05:00,6.33,6.34,6.33,6.33,225000.0,6.33,6.34,6.33,6.33,225000.0
2012-09-28 11:10:00,6.33,6.33,6.32,6.32,330000.0,6.33,6.33,6.32,6.32,330000.0
2012-09-28 11:15:00,6.33,6.34,6.33,6.34,155000.0,6.33,6.34,6.33,6.34,155000.0
2012-09-28 11:20:00,6.34,6.35,6.34,6.34,215000.0,6.34,6.35,6.34,6.34,215000.0
2012-09-28 11:25:00,6.35,6.38,6.34,6.36,855000.0,6.35,6.38,6.34,6.36,855000.0
2012-09-28 11:30:00,6.36,6.37,6.36,6.36,220000.0,6.36,6.37,6.36,6.36,220000.0
2012-09-28 11:35:00,6.36,6.37,6.35,6.35,240000.0,6.36,6.37,6.35,6.35,240000.0
2012-09-28 11:40:00,6.35,6.35,6.35,6.35,375000.0,6.35,6.35,6.35,6.35,375000.0
2012-09-28 11:45:00,6.35,6.36,6.35,6.36,85000.0,6.35,6.36,6.35,6.36,85000.0
2012-09-28 11:50:00,6.36,6.36,6.35,6.36,165000.0,6.36,6.36,6.35,6.36,165000.0
2012-09-28 11:55:00,6.35,6.36,6.35,6.36,95000.0,6.35,6.36,6.35,6.36,95000.0
2012-09-28 12:00:00,6.35,6.36,6.35,6.35,245000.0,6.35,6.36,6.35,6.35,245000.0
2012-09-28 12:05:00,6.35,6.39,6.35,6.38,270000.0,6.35,6.39,6.35,6.38,270000.0
2012-09-28 12:10:00,6.38,6.41,6.38,6.41,885000.0,6.38,6.41,6.38,6.41,885000.0
2012-09-28 12:15:00,6.4,6.41,6.4,6.41,300000.0,6.4,6.41,6.4,6.41,300000.0
2012-09-28 12:20:00,6.41,6.42,6.41,6.41,360000.0,6.41,6.42,6.41,6.41,360000.0
2012-09-28 12:25:00,6.41,6.41,6.4,6.4,165000.0,6.41,6.41,6.4,6.4,165000.0
2012-09-28 12:30:00,6.4,6.4,6.39,6.39,515000.0,6.4,6.4,6.39,6.39,515000.0
2012-09-28 12:35:00,6.39,6.4,6.38,6.38,170000.0,6.39,6.4,6.38,6.38,170000.0
2012-09-28 12:40:00,6.38,6.38,6.37,6.38,420000.0,6.38,6.38,6.37,6.38,420000.0
2012-09-28 12:45:00,6.38,6.38,6.37,6.37,155000.0,6.38,6.38,6.37,6.37,155000.0
2012-09-28 12:50:00,6.37,6.38,6.37,6.38,70000.0,6.37,6.38,6.37,6.38,70000.0
2012-09-28 12:55:00,6.38,6.4,6.38,6.4,180000.0,6.38,6.4,6.38,6.4,180000.0
2012-09-28 13:00:00,6.4,6.4,6.39,6.39,215000.0,6.4,6.4,6.39,6.39,215000.0
2012-09-28 13:05:00,6.39,6.39,6.37,6.37,115000.0,6.39,6.39,6.37,6.37,115000.0
2012-09-28 13:10:00,6.37,6.38,6.37,6.38,140000.0,6.37,6.38,6.37,6.38,140000.0
2012-09-28 13:15:00,6.38,6.39,6.38,6.39,145000.0,6.38,6.39,6.38,6.39,145000.0
2012-09-28 13:20:00,6.39,6.39,6.37,6.37,360000.0,6.39,6.39,6.37,6.37,360000.0
2012-09-28 13:25:00,6.37,6.38,6.37,6.37,160000.0,6.37,6.38,6.37,6.37,160000.0
2012-09-28 13:30:00,6.37,6.39,6.37,6.38,300000.0,6.37,6.39,6.37,6.38,300000.0
2012-09-28 13:35:00,6.38,6.39,6.37,6.39,275000.0,6.38,6.39,6.37,6.39,275000.0
2012-09-28 13:40:00,6.39,6.4,6.39,6.4,385000.0,6.39,6.4,6.39,6.4,385000.0
2012-09-28 13:45:00,6.4,6.4,6.39,6.39,255000.0,6.4,6.4,6.39,6.39,255000.0
2012-09-28 13:50:00,6.39,6.4,6.39,6.39,250000.0,6.39,6.4,6.39,6.39,250000.0
2012-09-28 13:55:00,6.39,6.39,6.39,6.39,265000.0,6.39,6.39,6.39,6.39,265000.0
2012-09-28 14:00:00,6.39,6.39,6.39,6.39,200000.0,6.39,6.39,6.39,6.39,200000.0
2012-09-28 14:05:00,6.38,6.38,6.37,6.38,160000.0,6.38,6.38,6.37,6.38,160000.0
2012-09-28 14:10:00,6.38,6.38,6.37,6.38,220000.0,6.38,6.38,6.37,6.38,220000.0
2012-09-28 14:15:00,6.38,6.38,6.37,6.38,110000.0,6.38,6.38,6.37,6.38,110000.0
2012-09-28 14:20:00,6.38,6.39,6.38,6.39,145000.0,6.38,6.39,6.38,6.39,145000.0
2012-09-28 14:25:00,6.39,6.4,6.39,6.39,490000.0,6.39,6.4,6.39,6.39,490000.0
2012-09-28 14:30:00,6.39,6.39,6.38,6.39,290000.0,6.39,6.39,6.38,6.39,290000.0
2012-09-28 14:35:00,6.39,6.39,6.38,6.38,360000.0,6.39,6.39,6.38,6.38,360000.0
2012-09-28 14:40:00,6.38,6.39,6.38,6.38,290000.0,6.38,6.39,6.38,6.38,290000.0
2012-09-28 14:45:00,6.37,6.38,6.37,6.37,80000.0,6.37,6.38,6.37,6.37,80000.0
2012-09-28 14:50:00,6.38,6.38,6.37,6.37,175000.0,6.38,6.38,6.37,6.37,175000.0
2012-09-28 14:55:00,6.37,6.37,6.37,6.37,145000.0,6.37,6.37,6.37,6.37,145000.0
2012-09-28 15:00:00,6.37,6.37,6.37,6.37,305000.0,6.37,6.37,6.37,6.37,305000.0
2012-09-28 15:05:00,6.37,6.38,6.37,6.37,265000.0,6.37,6.38,6.37,6.37,265000.0
2012-09-28 15:10:00,6.37,6.37,6.36,6.37,125000.0,6.37,6.37,6.36,6.37,125000.0
2012-09-28 15:15:00,6.37,6.38,6.36,6.36,525000.0,6.37,6.38,6.36,6.36,525000.0
2012-09-28 15:20:00,6.36,6.37,6.36,6.37,130000.0,6.36,6.37,6.36,6.37,130000.0
2012-09-28 15:25:00,6.37,6.37,6.35,6.36,305000.0,6.37,6.37,6.35,6.36,305000.0
2012-09-28 15:30:00,6.36,6.37,6.36,6.36,345000.0,6.36,6.37,6.36,6.36,345000.0
2012-09-28 15:35:00,6.36,6.36,6.36,6.36,200000.0,6.36,6.36,6.36,6.36,200000.0
2012-09-28 15:40:00,6.36,6.37,6.36,6.37,600000.0,6.36,6.37,6.36,6.37,600000.0
2012-09-28 15:45:00,6.37,6.38,6.37,6.38,740000.0,6.37,6.38,6.37,6.38,740000.0
2012-09-28 15:50:00,6.37,6.38,6.37,6.37,685000.0,6.37,6.38,6.37,6.37,685000.0
2012-09-28 15:55:00,6.37,6.37,6.36,6.36,1455000.0,6.37,6.37,6.36,6.36,1455000.0
2012-10-01 09:30:00,6.39,6.42,6.39,6.4,520000.0,6.39,6.42,6.39,6.4,520000.0
2012-10-01 09:35:00,6.4,6.42,6.39,6.42,655000.0,6.4,6.42,6.39,6.42,655000.0
2012-10-01 09:40:00,6.42,6.44,6.41,6.41,605000.0,6.42,6.44,6.41,6.41,605000.0
2012-10-01 09:45:00,6.42,6.42,6.39,6.4,360000.0,6.42,6.42,6.39,6.4,360000.0
2012-10-01 09:50:00,6.4,6.41,6.38,6.39,540000.0,6.4,6.41,6.38,6.39,540000.0
2012-10-01 09:55:00,6.4,6.42,6.4,6.42,285000.0,6.4,6.42,6.4,6.42,285000.0
2012-10-01 10:00:00,6.42,6.44,6.41,6.44,415000.0,6.42,6.44,6.41,6.44,415000.0
2012-10-01 10:05:00,6.43,6.46,6.43,6.45,590000.0,6.43,6.46,6.43,6.45,590000.0
2012-10-01 10:10:00,6.45,6.46,6.42,6.45,785000.0,6.45,6.46,6.42,6.45,785000.0
2012-10-01 10:15:00,6.45,6.45,6.44,6.44,470000.0,6.45,6.45,6.44,6.44,470000.0
2012-10-01 10:20:00,6.45,6.45,6.43,6.43,440000.0,6.45,6.45,6.43,6.43,440000.0
2012-10-01 10:25:00,6.43,6.43,6.4,6.4,480000.0,6.43,6.43,6.4,6.4,480000.0
2012-10-01 10:30:00,6.41,6.41,6.37,6.38,510000.0,6.41,6.41,6.37,6.38,510000.0
2012-10-01 10:35:00,6.38,6.38,6.37,6.37,515000.0,6.38,6.38,6.37,6.37,515000.0
2012-10-01 10:40:00,6.37,6.37,6.35,6.36,380000.0,6.37,6.37,6.35,6.36,380000.0
2012-10-01 10:45:00,6.36,6.36,6.35,6.36,200000.0,6.36,6.36,6.35,6.36,200000.0
2012-10-01 10:50:00,6.36,6.36,6.35,6.36,385000.0,6.36,6.36,6.35,6.36,385000.0
2012-10-01 10:55:00,6.35,6.36,6.35,6.35,255000.0,6.35,6.36,6.35,6.35,255000.0
2012-10-01 11:00:00,6.35,6.38,6.35,6.37,490000.0,6.35,6.38,6.35,6.37,490000.0
2012-10-01 11:05:00,6.38,6.38,6.36,6.37,415000.0,6.38,6.38,6.36,6.37,415000.0
2012-10-01 11:10:00,6.37,6.38,6.36,6.37,590000.0,6.37,6.38,6.36,6.37,590000.0
2012-10-01 11:15:00,6.37,6.39,6.37,6.39,210000.0,6.37,6.39,6.37,6.39,210000.0
2012-10-01 11:20:00,6.39,6.39,6.39,6.39,140000.0,6.39,6.39,6.39,6.39,140000.0
2012-10-01 11:25:00,6.39,6.39,6.38,6.38,155000.0,6.39,6.39,6.38,6.38,155000.0
2012-10-01 11:30:00,6.37,6.38,6.37,6.37,100000.0,6.37,6.38,6.37,6.37,100000.0
2012-10-01 11:35:00,6.37,6.38,6.37,6.38,110000.0,6.37,6.38,6.37,6.38,110000.0
2012-10-01 11:40:00,6.37,6.38,6.37,6.38,130000.0,6.37,6.38,6.37,6.38,130000.0
2012-10-01 11:45:00,6.38,6.39,6.38,6.38,195000.0,6.38,6.39,6.38,6.38,195000.0
2012-10-01 11:50:00,6.38,6.38,6.37,6.37,185000.0,6.38,6.38,6.37,6.37,185000.0
2012-10-01 11:55:00,6.36,6.36,6.35,6.35,205000.0,6.36,6.36,6.35,6.35,205000.0
2012-10-01 12:00:00,6.35,6.35,6.34,6.34,180000.0,6.35,6.35,6.34,6.34,180000.0
2012-10-01 12:05:00,6.34,6.35,6.34,6.35,190000.0,6.34,6.35,6.34,6.35,190000.0
2012-10-01 12:10:00,6.35,6.35,6.33,6.34,465000.0,6.35,6.35,6.33,6.34,465000.0
2012-10-01 12:15:00,6.34,6.34,6.33,6.33,60000.0,6.34,6.34,6.33,6.33,60000.0
2012-10-01 12:20:00,6.33,6.34,6.33,6.33,140000.0,6.33,6.34,6.33,6.33,140000.0
2012-10-01 12:25:00,6.33,6.33,6.32,6.33,105000.0,6.33,6.33,6.32,6.33,105000.0
2012-10-01 12:30:00,6.33,6.33,6.32,6.32,155000.0,6.33,6.33,6.32,6.32,155000.0
2012-10-01 12:35:00,6.32,6.32,6.31,6.31,285000.0,6.32,6.32,6.31,6.31,285000.0
2012-10-01 12:40:00,6.31,6.33,6.31,6.33,225000.0,6.31,6.33,6.31,6.33,225000.0
2012-10-01 12:45:00,6.33,6.34,6.32,6.32,195000.0,6.33,6.34,6.32,6.32,195000.0
2012-10-01 12:50:00,6.31,6.31,6.3,6.3,350000.0,6.31,6.31,6.3,6.3,350000.0
2012-10-01 12:55:00,6.31,6.32,6.31,6.31,50000.0,6.31,6.32,6.31,6.31,50000.0
2012-10-01 13:00:00,6.31,6.31,6.3,6.31,305000.0,6.31,6.31,6.3,6.31,305000.0
2012-10-01 13:05:00,6.31,6.32,6.31,6.31,215000.0,6.31,6.32,6.31,6.31,215000.0
2012-10-01 13:10:00,6.31,6.31,6.3,6.31,65000.0,6.31,6.31,6.3,6.31,65000.0
2012-10-01 13:15:00,6.3,6.31,6.3,6.3,170000.0,6.3,6.31,6.3,6.3,170000.0
2012-10-01 13:20:00,6.3,6.3,6.29,6.29,145000.0,6.3,6.3,6.29,6.29,145000.0
2012-10-01 13:25:00,6.3,6.31,6.29,6.31,355000.0,6.3,6.31,6.29,6.31,355000.0
2012-10-01 13:30:00,6.3,6.31,6.29,6.3,95000.0,6.3,6.31,6.29,6.3,95000.0
2012-10-01 13:35:00,6.3,6.3,6.3,6.3,90000.0,6.3,6.3,6.3,6.3,90000.0
2012-10-01 13:40:00,6.3,6.3,6.29,6.3,230000.0,6.3,6.3,6.29,6.3,230000.0
2012-10-01 13:45:00,6.3,6.32,6.3,6.32,185000.0,6.3,6.32,6.3,6.32,185000.0
2012-10-01 13:50:00,6.31,6.32,6.31,6.31,335000.0,6.31,6.32,6.31,6.31,335000.0
2012-10-01 13:55:00,6.31,6.33,6.31,6.32,815000.0,6.31,6.33,6.31,6.32,815000.0
2012-10-01 14:00:00,6.32,6.33,6.32,6.33,225000.0,6.32,6.33,6.32,6.33,225000.0
2012-10-01 14:05:00,6.33,6.34,6.32,6.34,320000.0,6.33,6.34,6.32,6.34,320000.0
2012-10-01 14:10:00,6.34,6.34,6.33,6.33,285000.0,6.34,6.34,6.33,6.33,285000.0
2012-10-01 14:15:00,6.33,6.33,6.31,6.31,300000.0,6.33,6.33,6.31,6.31,300000.0
2012-10-01 14:20:00,6.31,6.32,6.31,6.31,295000.0,6.31,6.32,6.31,6.31,295000.0
2012-10-01 14:25:00,6.32,6.33,6.32,6.33,465000.0,6.32,6.33,6.32,6.33,465000.0
2012-10-01 14:30:00,6.33,6.33,6.32,6.33,830000.0,6.33,6.33,6.32,6.33,830000.0
2012-10-01 14:35:00,6.33,6.33,6.33,6.33,115000.0,6.33,6.33,6.33,6.33,115000.0
2012-10-01 14:40:00,6.33,6.33,6.32,6.33,75000.0,6.33,6.33,6.32,6.33,75000.0
2012-10-01 14:45:00,6.32,6.33,6.32,6.33,355000.0,6.32,6.33,6.32,6.33,355000.0
2012-10-01 14:50:00,6.33,6.33,6.32,6.33,120000.0,6.33,6.33,6.32,6.33,120000.0
2012-10-01 14:55:00,6.33,6.33,6.33,6.33,75000.0,6.33,6.33,6.33,6.33,75000.0
2012-10-01 15:00:00,6.33,6.33,6.32,6.33,580000.0,6.33,6.33,6.32,6.33,580000.0
2012-10-01 15:05:00,6.33,6.33,6.32,6.32,100000.0,6.33,6.33,6.32,6.32,100000.0
2012-10-01 15:10:00,6.32,6.32,6.31,6.31,115000.0,6.32,6.32,6.31,6.31,115000.0
2012-10-01 15:15:00,6.31,6.32,6.31,6.32,175000.0,6.31,6.32,6.31,6.32,175000.0
2012-10-01 15:20:00,6.32,6.32,6.3,6.3,400000.0,6.32,6.32,6.3,6.3,400000.0
2012-10-01 15:25:00,6.3,6.31,6.3,6.31,250000.0,6.3,6.31,6.3,6.31,250000.0
2012-10-01 15:30:00,6.31,6.31,6.31,6.31,90000.0,6.31,6.31,6.31,6.31,90000.0
2012-10-01 15:35:00,6.31,6.31,6.3,6.31,435000.0,6.31,6.31,6.3,6.31,435000.0
2012-10-01 15:40:00,6.31,6.31,6.3,6.3,510000.0,6.31,6.31,6.3,6.3,510000.0
2012-10-01 15:45:00,6.3,6.31,6.3,6.31,430000.0,6.3,6.31,6.3,6.31,430000.0
2012-10-01 15:50:00,6.31,6.32,6.3,6.31,540000.0,6.31,6.32,6.3,6.31,540000.0
2012-10-01 15:55:00,6.31,6.33,6.31,6.32,730000.0,6.31,6.33,6.31,6.32,730000.0
2012-10-02 09:30:00,6.4,6.4,6.36,6.37,370000.0,6.4,6.4,6.36,6.37,370000.0
2012-10-02 09:35:00,6.37,6.39,6.34,6.35,350000.0,6.37,6.39,6.34,6.35,350000.0
2012-10-02 09:40:00,6.34,6.34,6.32,6.33,460000.0,6.34,6.34,6.32,6.33,460000.0
2012-10-02 09:45:00,6.33,6.35,6.32,6.33,645000.0,6.33,6.35,6.32,6.33,645000.0
2012-10-02 09:50:00,6.32,6.33,6.3,6.3,800000.0,6.32,6.33,6.3,6.3,800000.0
2012-10-02 09:55:00,6.3,6.31,6.29,6.3,505000.0,6.3,6.31,6.29,6.3,505000.0
2012-10-02 10:00:00,6.29,6.29,6.27,6.27,495000.0,6.29,6.29,6.27,6.27,495000.0
2012-10-02 10:05:00,6.27,6.27,6.25,6.26,675000.0,6.27,6.27,6.25,6.26,675000.0
2012-10-02 10:10:00,6.26,6.27,6.25,6.25,360000.0,6.26,6.27,6.25,6.25,360000.0
2012-10-02 10:15:00,6.25,6.28,6.25,6.28,410000.0,6.25,6.28,6.25,6.28,410000.0
2012-10-02 10:20:00,6.27,6.28,6.27,6.28,415000.0,6.27,6.28,6.27,6.28,415000.0
2012-10-02 10:25:00,6.27,6.28,6.26,6.27,305000.0,6.27,6.28,6.26,6.27,305000.0
2012-10-02 10:30:00,6.27,6.28,6.26,6.27,270000.0,6.27,6.28,6.26,6.27,270000.0
2012-10-02 10:35:00,6.28,6.28,6.27,6.28,725000.0,6.28,6.28,6.27,6.28,725000.0
2012-10-02 10:40:00,6.28,6.28,6.27,6.28,45000.0,6.28,6.28,6.27,6.28,45000.0
2012-10-02 10:45:00,6.28,6.28,6.27,6.27,225000.0,6.28,6.28,6.27,6.27,225000.0
2012-10-02 10:50:00,6.28,6.29,6.26,6.27,900000.0,6.28,6.29,6.26,6.27,900000.0
2012-10-02 10:55:00,6.27,6.27,6.25,6.25,305000.0,6.27,6.27,6.25,6.25,305000.0
2012-10-02 11:00:00,6.25,6.27,6.24,6.27,765000.0,6.25,6.27,6.24,6.27,765000.0
2012-10-02 11:05:00,6.26,6.26,6.26,6.26,10000.0,6.26,6.26,6.26,6.26,10000.0
2012-10-02 11:10:00,6.26,6.27,5.9,5.96,12855000.0,6.26,6.27,5.9,5.96,12855000.0
2012-10-02 11:15:00,5.96,6.0,5.8,5.98,21545000.0,5.96,6.0,5.8,5.98,21545000.0
2012-10-02 11:20:00,5.98,6.03,5.91,5.91,16070000.0,5.98,6.03,5.91,5.91,16070000.0
2012-10-02 11:25:00,5.91,5.99,5.89,5.99,10770000.0,5.91,5.99,5.89,5.99,10770000.0
2012-10-02 11:30:00,5.99,6.02,5.95,6.0,6360000.0,5.99,6.02,5.95,6.0,6360000.0
2012-10-02 11:35:00,6.0,6.01,5.93,5.93,5505000.0,6.0,6.01,5.93,5.93,5505000.0
2012-10-02 11:40:00,5.93,5.99,5.93,5.94,2690000.0,5.93,5.99,5.93,5.94,2690000.0
2012-10-02 11:45:00,5.94,5.96,5.88,5.94,4155000.0,5.94,5.96,5.88,5.94,4155000.0
2012-10-02 11:50:00,5.93,5.97,5.92,5.95,2370000.0,5.93,5.97,5.92,5.95,2370000.0
2012-10-02 11:55:00,5.93,5.97,5.9,5.96,3630000.0,5.93,5.97,5.9,5.96,3630000.0
2012-10-02 12:00:00,5.95,6.0,5.95,5.98,3910000.0,5.95,6.0,5.95,5.98,3910000.0
2012-10-02 12:05:00,5.98,6.05,5.98,6.04,3895000.0,5.98,6.05,5.98,6.04,3895000.0
2012-10-02 12:10:00,6.05,6.06,5.99,6.0,2555000.0,6.05,6.06,5.99,6.0,2555000.0
2012-10-02 12:15:00,6.0,6.01,6.0,6.0,1220000.0,6.0,6.01,6.0,6.0,1220000.0
2012-10-02 12:20:00,6.0,6.04,6.0,6.03,1275000.0,6.0,6.04,6.0,6.03,1275000.0
2012-10-02 12:25:00,6.02,6.02,5.99,6.0,1790000.0,6.02,6.02,5.99,6.0,1790000.0
2012-10-02 12:30:00,6.01,6.02,6.0,6.02,915000.0,6.01,6.02,6.0,6.02,915000.0
2012-10-02 12:35:00,6.01,6.03,5.99,6.01,1815000.0,6.01,6.03,5.99,6.01,1815000.0
2012-10-02 12:40:00,6.01,6.07,6.0,6.07,2175000.0,6.01,6.07,6.0,6.07,2175000.0
2012-10-02 12:45:00,6.06,6.08,6.04,6.06,2150000.0,6.06,6.08,6.04,6.06,2150000.0
2012-10-02 12:50:00,6.06,6.11,6.06,6.07,2935000.0,6.06,6.11,6.06,6.07,2935000.0
2012-10-02 12:55:00,6.07,6.09,6.05,6.08,1465000.0,6.07,6.09,6.05,6.08,1465000.0
2012-10-02 13:00:00,6.08,6.09,6.07,6.07,610000.0,6.08,6.09,6.07,6.07,610000.0
2012-10-02 13:05:00,6.07,6.1,6.07,6.1,720000.0,6.07,6.1,6.07,6.1,720000.0
2012-10-02 13:10:00,6.1,6.1,6.08,6.08,1660000.0,6.1,6.1,6.08,6.08,1660000.0
2012-10-02 13:15:00,6.08,6.12,6.08,6.1,1285000.0,6.08,6.12,6.08,6.1,1285000.0
2012-10-02 13:20:00,6.1,6.1,6.08,6.09,1485000.0,6.1,6.1,6.08,6.09,1485000.0
2012-10-02 13:25:00,6.08,6.08,6.06,6.07,1040000.0,6.08,6.08,6.06,6.07,1040000.0
2012-10-02 13:30:00,6.07,6.07,6.04,6.05,1615000.0,6.07,6.07,6.04,6.05,1615000.0
2012-10-02 13:35:00,6.05,6.09,6.05,6.08,1285000.0,6.05,6.09,6.05,6.08,1285000.0
2012-10-02 13:40:00,6.09,6.09,6.07,6.07,545000.0,6.09,6.09,6.07,6.07,545000.0
2012-10-02 13:45:00,6.08,6.09,6.07,6.08,780000.0,6.08,6.09,6.07,6.08,780000.0
2012-10-02 13:50:00,6.07,6.1,6.07,6.09,575000.0,6.07,6.1,6.07,6.09,575000.0
2012-10-02 13:55:00,6.09,6.09,6.07,6.08,430000.0,6.09,6.09,6.07,6.08,430000.0
2012-10-02 14:00:00,6.08,6.08,6.06,6.07,530000.0,6.08,6.08,6.06,6.07,530000.0
2012-10-02 14:05:00,6.08,6.08,6.04,6.06,1130000.0,6.08,6.08,6.04,6.06,1130000.0
2012-10-02 14:10:00,6.06,6.07,6.04,6.05,695000.0,6.06,6.07,6.04,6.05,695000.0
2012-10-02 14:15:00,6.05,6.06,6.02,6.04,720000.0,6.05,6.06,6.02,6.04,720000.0
2012-10-02 14:20:00,6.04,6.04,6.01,6.02,1955000.0,6.04,6.04,6.01,6.02,1955000.0
2012-10-02 14:25:00,6.02,6.03,6.01,6.02,775000.0,6.02,6.03,6.01,6.02,775000.0
2012-10-02 14:30:00,6.01,6.02,6.0,6.0,1900000.0,6.01,6.02,6.0,6.0,1900000.0
2012-10-02 14:35:00,6.0,6.02,6.0,6.01,830000.0,6.0,6.02,6.0,6.01,830000.0
2012-10-02 14:40:00,6.01,6.02,5.99,6.01,1725000.0,6.01,6.02,5.99,6.01,1725000.0
2012-10-02 14:45:00,6.01,6.02,6.0,6.02,745000.0,6.01,6.02,6.0,6.02,745000.0
2012-10-02 14:50:00,6.02,6.03,6.01,6.01,455000.0,6.02,6.03,6.01,6.01,455000.0
2012-10-02 14:55:00,6.01,6.02,5.99,6.0,780000.0,6.01,6.02,5.99,6.0,780000.0
2012-10-02 15:00:00,6.0,6.01,6.0,6.0,610000.0,6.0,6.01,6.0,6.0,610000.0
2012-10-02 15:05:00,6.0,6.01,6.0,6.0,655000.0,6.0,6.01,6.0,6.0,655000.0
2012-10-02 15:10:00,6.01,6.01,5.99,6.0,840000.0,6.01,6.01,5.99,6.0,840000.0
2012-10-02 15:15:00,6.0,6.02,6.0,6.01,885000.0,6.0,6.02,6.0,6.01,885000.0
2012-10-02 15:20:00,6.01,6.02,6.01,6.02,730000.0,6.01,6.02,6.01,6.02,730000.0
2012-10-02 15:25:00,6.02,6.04,6.02,6.03,1620000.0,6.02,6.04,6.02,6.03,1620000.0
2012-10-02 15:30:00,6.03,6.04,6.01,6.02,895000.0,6.03,6.04,6.01,6.02,895000.0
2012-10-02 15:35:00,6.03,6.04,6.0,6.01,1345000.0,6.03,6.04,6.0,6.01,1345000.0
2012-10-02 15:40:00,6.01,6.03,6.0,6.01,1095000.0,6.01,6.03,6.0,6.01,1095000.0
2012-10-02 15:45:00,6.02,6.03,6.01,6.03,1860000.0,6.02,6.03,6.01,6.03,1860000.0
2012-10-02 15:50:00,6.03,6.04,6.01,6.04,2115000.0,6.03,6.04,6.01,6.04,2115000.0
2012-10-02 15:55:00,6.04,6.06,6.03,6.06,3975000.0,6.04,6.06,6.03,6.06,3975000.0
2012-10-03 09:30:00,6.05,6.1,6.05,6.1,255000.0,6.05,6.1,6.05,6.1,255000.0
2012-10-03 09:35:00,6.1,6.1,6.06,6.08,1465000.0,6.1,6.1,6.06,6.08,1465000.0
2012-10-03 09:40:00,6.08,6.09,6.03,6.03,1410000.0,6.08,6.09,6.03,6.03,1410000.0
2012-10-03 09:45:00,6.04,6.06,6.03,6.06,680000.0,6.04,6.06,6.03,6.06,680000.0
2012-10-03 09:50:00,6.06,6.06,6.01,6.01,945000.0,6.06,6.06,6.01,6.01,945000.0
2012-10-03 09:55:00,6.01,6.02,5.96,5.99,2900000.0,6.01,6.02,5.96,5.99,2900000.0
2012-10-03 10:00:00,5.99,6.02,5.98,6.0,865000.0,5.99,6.02,5.98,6.0,865000.0
2012-10-03 10:05:00,6.0,6.02,6.0,6.01,970000.0,6.0,6.02,6.0,6.01,970000.0
2012-10-03 10:10:00,6.01,6.04,6.01,6.03,1135000.0,6.01,6.04,6.01,6.03,1135000.0
2012-10-03 10:15:00,6.02,6.06,6.02,6.06,1150000.0,6.02,6.06,6.02,6.06,1150000.0
2012-10-03 10:20:00,6.06,6.08,6.06,6.06,895000.0,6.06,6.08,6.06,6.06,895000.0
2012-10-03 10:25:00,6.07,6.07,6.06,6.07,395000.0,6.07,6.07,6.06,6.07,395000.0
2012-10-03 10:30:00,6.07,6.08,6.05,6.06,900000.0,6.07,6.08,6.05,6.06,900000.0
2012-10-03 10:35:00,6.07,6.08,6.07,6.07,675000.0,6.07,6.08,6.07,6.07,675000.0
2012-10-03 10:40:00,6.08,6.09,6.06,6.08,550000.0,6.08,6.09,6.06,6.08,550000.0
2012-10-03 10:45:00,6.08,6.08,6.06,6.07,250000.0,6.08,6.08,6.06,6.07,250000.0
2012-10-03 10:50:00,6.07,6.08,6.07,6.07,305000.0,6.07,6.08,6.07,6.07,305000.0
2012-10-03 10:55:00,6.07,6.08,6.07,6.08,935000.0,6.07,6.08,6.07,6.08,935000.0
2012-10-03 11:00:00,6.07,6.08,6.07,6.08,370000.0,6.07,6.08,6.07,6.08,370000.0
2012-10-03 11:05:00,6.08,6.08,6.08,6.08,325000.0,6.08,6.08,6.08,6.08,325000.0
2012-10-03 11:10:00,6.08,6.09,6.07,6.07,865000.0,6.08,6.09,6.07,6.07,865000.0
2012-10-03 11:15:00,6.08,6.08,6.06,6.06,285000.0,6.08,6.08,6.06,6.06,285000.0
2012-10-03 11:20:00,6.06,6.07,6.06,6.07,270000.0,6.06,6.07,6.06,6.07,270000.0
2012-10-03 11:25:00,6.07,6.07,6.06,6.07,220000.0,6.07,6.07,6.06,6.07,220000.0
2012-10-03 11:30:00,6.06,6.06,6.05,6.06,235000.0,6.06,6.06,6.05,6.06,235000.0
2012-10-03 11:35:00,6.05,6.06,6.04,6.06,500000.0,6.05,6.06,6.04,6.06,500000.0
2012-10-03 11:40:00,6.06,6.06,6.04,6.04,485000.0,6.06,6.06,6.04,6.04,485000.0
2012-10-03 11:45:00,6.04,6.06,6.04,6.05,735000.0,6.04,6.06,6.04,6.05,735000.0
2012-10-03 11:50:00,6.05,6.05,6.03,6.03,420000.0,6.05,6.05,6.03,6.03,420000.0
2012-10-03 11:55:00,6.03,6.05,6.03,6.03,375000.0,6.03,6.05,6.03,6.03,375000.0
2012-10-03 12:00:00,6.03,6.05,6.03,6.04,1010000.0,6.03,6.05,6.03,6.04,1010000.0
2012-10-03 12:05:00,6.04,6.05,6.04,6.04,65000.0,6.04,6.05,6.04,6.04,65000.0
2012-10-03 12:10:00,6.04,6.05,6.03,6.03,245000.0,6.04,6.05,6.03,6.03,245000.0
2012-10-03 12:15:00,6.03,6.03,6.02,6.02,1000000.0,6.03,6.03,6.02,6.02,1000000.0
2012-10-03 12:20:00,6.02,6.03,6.01,6.01,1220000.0,6.02,6.03,6.01,6.01,1220000.0
2012-10-03 12:25:00,6.01,6.01,6.0,6.01,250000.0,6.01,6.01,6.0,6.01,250000.0
2012-10-03 12:30:00,6.01,6.03,6.01,6.02,495000.0,6.01,6.03,6.01,6.02,495000.0
2012-10-03 12:35:00,6.03,6.04,6.03,6.04,120000.0,6.03,6.04,6.03,6.04,120000.0
2012-10-03 12:40:00,6.03,6.03,6.02,6.02,260000.0,6.03,6.03,6.02,6.02,260000.0
2012-10-03 12:45:00,6.02,6.03,6.02,6.02,265000.0,6.02,6.03,6.02,6.02,265000.0
2012-10-03 12:50:00,6.02,6.03,6.02,6.03,790000.0,6.02,6.03,6.02,6.03,790000.0
2012-10-03 12:55:00,6.03,6.03,6.02,6.02,705000.0,6.03,6.03,6.02,6.02,705000.0
2012-10-03 13:00:00,6.02,6.02,6.01,6.01,370000.0,6.02,6.02,6.01,6.01,370000.0
2012-10-03 13:05:00,6.01,6.02,6.01,6.01,190000.0,6.01,6.02,6.01,6.01,190000.0
2012-10-03 13:10:00,6.0,6.02,6.0,6.02,245000.0,6.0,6.02,6.0,6.02,245000.0
2012-10-03 13:15:00,6.02,6.02,6.01,6.02,480000.0,6.02,6.02,6.01,6.02,480000.0
2012-10-03 13:20:00,6.02,6.03,6.01,6.02,780000.0,6.02,6.03,6.01,6.02,780000.0
2012-10-03 13:25:00,6.02,6.02,6.01,6.01,405000.0,6.02,6.02,6.01,6.01,405000.0
2012-10-03 13:30:00,6.01,6.02,6.01,6.02,250000.0,6.01,6.02,6.01,6.02,250000.0
2012-10-03 13:35:00,6.02,6.03,6.0,6.0,555000.0,6.02,6.03,6.0,6.0,555000.0
2012-10-03 13:40:00,6.0,6.01,6.0,6.0,465000.0,6.0,6.01,6.0,6.0,465000.0
2012-10-03 13:45:00,6.0,6.01,6.0,6.01,220000.0,6.0,6.01,6.0,6.01,220000.0
2012-10-03 13:50:00,6.01,6.02,6.01,6.02,315000.0,6.01,6.02,6.01,6.02,315000.0
2012-10-03 13:55:00,6.02,6.03,6.02,6.03,815000.0,6.02,6.03,6.02,6.03,815000.0
2012-10-03 14:00:00,6.03,6.03,6.01,6.01,530000.0,6.03,6.03,6.01,6.01,530000.0
2012-10-03 14:05:00,6.01,6.02,6.01,6.02,175000.0,6.01,6.02,6.01,6.02,175000.0
2012-10-03 14:10:00,6.02,6.03,6.02,6.03,30000.0,6.02,6.03,6.02,6.03,30000.0
2012-10-03 14:15:00,6.03,6.03,6.01,6.01,255000.0,6.03,6.03,6.01,6.01,255000.0
2012-10-03 14:20:00,6.01,6.02,6.01,6.01,320000.0,6.01,6.02,6.01,6.01,320000.0
2012-10-03 14:25:00,6.01,6.01,6.0,6.01,325000.0,6.01,6.01,6.0,6.01,325000.0
2012-10-03 14:30:00,6.01,6.03,6.01,6.03,225000.0,6.01,6.03,6.01,6.03,225000.0
2012-10-03 14:35:00,6.03,6.03,6.02,6.03,525000.0,6.03,6.03,6.02,6.03,525000.0
2012-10-03 14:40:00,6.02,6.03,6.02,6.02,745000.0,6.02,6.03,6.02,6.02,745000.0
2012-10-03 14:45:00,6.03,6.03,6.03,6.03,110000.0,6.03,6.03,6.03,6.03,110000.0
2012-10-03 14:50:00,6.03,6.04,6.02,6.02,330000.0,6.03,6.04,6.02,6.02,330000.0
2012-10-03 14:55:00,6.03,6.03,6.02,6.03,525000.0,6.03,6.03,6.02,6.03,525000.0
2012-10-03 15:00:00,6.03,6.03,6.01,6.01,215000.0,6.03,6.03,6.01,6.01,215000.0
2012-10-03 15:05:00,6.02,6.02,6.01,6.02,180000.0,6.02,6.02,6.01,6.02,180000.0
2012-10-03 15:10:00,6.02,6.03,6.02,6.03,260000.0,6.02,6.03,6.02,6.03,260000.0
2012-10-03 15:15:00,6.02,6.04,6.01,6.01,940000.0,6.02,6.04,6.01,6.01,940000.0
2012-10-03 15:20:00,6.02,6.02,6.01,6.02,890000.0,6.02,6.02,6.01,6.02,890000.0
2012-10-03 15:25:00,6.03,6.04,6.02,6.02,1100000.0,6.03,6.04,6.02,6.02,1100000.0
2012-10-03 15:30:00,6.02,6.02,6.01,6.02,365000.0,6.02,6.02,6.01,6.02,365000.0
2012-10-03 15:35:00,6.02,6.02,6.01,6.02,325000.0,6.02,6.02,6.01,6.02,325000.0
2012-10-03 15:40:00,6.02,6.02,6.01,6.02,375000.0,6.02,6.02,6.01,6.02,375000.0
2012-10-03 15:45:00,6.02,6.03,6.02,6.03,720000.0,6.02,6.03,6.02,6.03,720000.0
2012-10-03 15:50:00,6.03,6.03,6.02,6.03,460000.0,6.03,6.03,6.02,6.03,460000.0
2012-10-03 15:55:00,6.03,6.04,6.02,6.02,1545000.0,6.03,6.04,6.02,6.02,1545000.0
2012-10-04 09:30:00,6.05,6.05,6.02,6.02,540000.0,6.05,6.05,6.02,6.02,540000.0
2012-10-04 09:35:00,6.02,6.03,6.0,6.02,715000.0,6.02,6.03,6.0,6.02,715000.0
2012-10-04 09:40:00,6.01,6.02,5.99,6.0,430000.0,6.01,6.02,5.99,6.0,430000.0
2012-10-04 09:45:00,6.01,6.02,6.0,6.02,625000.0,6.01,6.02,6.0,6.02,625000.0
2012-10-04 09:50:00,6.02,6.03,5.99,5.99,460000.0,6.02,6.03,5.99,5.99,460000.0
2012-10-04 09:55:00,5.99,6.0,5.98,5.98,545000.0,5.99,6.0,5.98,5.98,545000.0
2012-10-04 10:00:00,5.99,6.0,5.98,5.99,930000.0,5.99,6.0,5.98,5.99,930000.0
2012-10-04 10:05:00,5.99,6.02,5.99,6.02,1180000.0,5.99,6.02,5.99,6.02,1180000.0
2012-10-04 10:10:00,6.02,6.03,6.01,6.01,1790000.0,6.02,6.03,6.01,6.01,1790000.0
2012-10-04 10:15:00,6.01,6.03,6.0,6.01,965000.0,6.01,6.03,6.0,6.01,965000.0
2012-10-04 10:20:00,6.01,6.01,6.0,6.0,910000.0,6.01,6.01,6.0,6.0,910000.0
2012-10-04 10:25:00,6.0,6.0,5.99,5.99,535000.0,6.0,6.0,5.99,5.99,535000.0
2012-10-04 10:30:00,5.99,5.99,5.96,5.97,1430000.0,5.99,5.99,5.96,5.97,1430000.0
2012-10-04 10:35:00,5.97,5.97,5.94,5.95,1605000.0,5.97,5.97,5.94,5.95,1605000.0
2012-10-04 10:40:00,5.94,5.95,5.94,5.94,800000.0,5.94,5.95,5.94,5.94,800000.0
2012-10-04 10:45:00,5.94,5.94,5.92,5.94,705000.0,5.94,5.94,5.92,5.94,705000.0
2012-10-04 10:50:00,5.94,5.96,5.94,5.95,650000.0,5.94,5.96,5.94,5.95,650000.0
2012-10-04 10:55:00,5.95,5.96,5.94,5.94,695000.0,5.95,5.96,5.94,5.94,695000.0
2012-10-04 11:00:00,5.94,5.95,5.94,5.94,505000.0,5.94,5.95,5.94,5.94,505000.0
2012-10-04 11:05:00,5.94,5.95,5.94,5.94,375000.0,5.94,5.95,5.94,5.94,375000.0
2012-10-04 11:10:00,5.94,5.95,5.94,5.95,395000.0,5.94,5.95,5.94,5.95,395000.0
2012-10-04 11:15:00,5.95,5.96,5.94,5.94,980000.0,5.95,5.96,5.94,5.94,980000.0
2012-10-04 11:20:00,5.94,5.95,5.94,5.95,470000.0,5.94,5.95,5.94,5.95,470000.0
2012-10-04 11:25:00,5.95,5.95,5.93,5.95,850000.0,5.95,5.95,5.93,5.95,850000.0
2012-10-04 11:30:00,5.94,5.95,5.92,5.93,490000.0,5.94,5.95,5.92,5.93,490000.0
2012-10-04 11:35:00,5.93,5.94,5.93,5.94,155000.0,5.93,5.94,5.93,5.94,155000.0
2012-10-04 11:40:00,5.94,5.94,5.92,5.93,310000.0,5.94,5.94,5.92,5.93,310000.0
2012-10-04 11:45:00,5.93,5.93,5.92,5.93,605000.0,5.93,5.93,5.92,5.93,605000.0
2012-10-04 11:50:00,5.92,5.92,5.91,5.92,955000.0,5.92,5.92,5.91,5.92,955000.0
2012-10-04 11:55:00,5.92,5.93,5.92,5.92,605000.0,5.92,5.93,5.92,5.92,605000.0
2012-10-04 12:00:00,5.92,5.93,5.92,5.92,495000.0,5.92,5.93,5.92,5.92,495000.0
2012-10-04 12:05:00,5.92,5.93,5.92,5.93,410000.0,5.92,5.93,5.92,5.93,410000.0
2012-10-04 12:10:00,5.93,5.93,5.92,5.92,980000.0,5.93,5.93,5.92,5.92,980000.0
2012-10-04 12:15:00,5.92,5.93,5.92,5.92,455000.0,5.92,5.93,5.92,5.92,455000.0
2012-10-04 12:20:00,5.93,5.93,5.92,5.93,185000.0,5.93,5.93,5.92,5.93,185000.0
2012-10-04 12:25:00,5.93,5.93,5.92,5.93,540000.0,5.93,5.93,5.92,5.93,540000.0
2012-10-04 12:30:00,5.93,5.93,5.92,5.93,820000.0,5.93,5.93,5.92,5.93,820000.0
2012-10-04 12:35:00,5.92,5.93,5.92,5.92,275000.0,5.92,5.93,5.92,5.92,275000.0
2012-10-04 12:40:00,5.92,5.92,5.9,5.91,935000.0,5.92,5.92,5.9,5.91,935000.0
2012-10-04 12:45:00,5.91,5.92,5.91,5.92,240000.0,5.91,5.92,5.91,5.92,240000.0
2012-10-04 12:50:00,5.91,5.92,5.91,5.91,275000.0,5.91,5.92,5.91,5.91,275000.0
2012-10-04 12:55:00,5.91,5.92,5.91,5.92,345000.0,5.91,5.92,5.91,5.92,345000.0
2012-10-04 13:00:00,5.92,5.92,5.91,5.92,220000.0,5.92,5.92,5.91,5.92,220000.0
2012-10-04 13:05:00,5.92,5.92,5.91,5.92,305000.0,5.92,5.92,5.91,5.92,305000.0
2012-10-04 13:10:00,5.91,5.92,5.91,5.92,200000.0,5.91,5.92,5.91,5.92,200000.0
2012-10-04 13:15:00,5.92,5.92,5.92,5.92,150000.0,5.92,5.92,5.92,5.92,150000.0
2012-10-04 13:20:00,5.92,5.93,5.92,5.93,245000.0,5.92,5.93,5.92,5.93,245000.0
2012-10-04 13:25:00,5.92,5.93,5.92,5.92,105000.0,5.92,5.93,5.92,5.92,105000.0
2012-10-04 13:30:00,5.93,5.93,5.92,5.92,300000.0,5.93,5.93,5.92,5.92,300000.0
2012-10-04 13:35:00,5.92,5.93,5.92,5.93,315000.0,5.92,5.93,5.92,5.93,315000.0
2012-10-04 13:40:00,5.93,5.93,5.91,5.91,325000.0,5.93,5.93,5.91,5.91,325000.0
2012-10-04 13:45:00,5.91,5.92,5.9,5.91,855000.0,5.91,5.92,5.9,5.91,855000.0
2012-10-04 13:50:00,5.91,5.91,5.9,5.9,380000.0,5.91,5.91,5.9,5.9,380000.0
2012-10-04 13:55:00,5.9,5.91,5.9,5.91,690000.0,5.9,5.91,5.9,5.91,690000.0
2012-10-04 14:00:00,5.91,5.91,5.9,5.9,620000.0,5.91,5.91,5.9,5.9,620000.0
2012-10-04 14:05:00,5.9,5.91,5.89,5.9,515000.0,5.9,5.91,5.89,5.9,515000.0
2012-10-04 14:10:00,5.9,5.91,5.9,5.9,605000.0,5.9,5.91,5.9,5.9,605000.0
2012-10-04 14:15:00,5.9,5.9,5.9,5.9,300000.0,5.9,5.9,5.9,5.9,300000.0
2012-10-04 14:20:00,5.9,5.9,5.89,5.89,230000.0,5.9,5.9,5.89,5.89,230000.0
2012-10-04 14:25:00,5.9,5.9,5.9,5.9,345000.0,5.9,5.9,5.9,5.9,345000.0
2012-10-04 14:30:00,5.9,5.9,5.89,5.89,880000.0,5.9,5.9,5.89,5.89,880000.0
2012-10-04 14:35:00,5.9,5.9,5.89,5.89,440000.0,5.9,5.9,5.89,5.89,440000.0
2012-10-04 14:40:00,5.89,5.9,5.89,5.89,615000.0,5.89,5.9,5.89,5.89,615000.0
2012-10-04 14:45:00,5.89,5.89,5.89,5.89,255000.0,5.89,5.89,5.89,5.89,255000.0
2012-10-04 14:50:00,5.89,5.89,5.89,5.89,350000.0,5.89,5.89,5.89,5.89,350000.0
2012-10-04 14:55:00,5.89,5.89,5.87,5.89,645000.0,5.89,5.89,5.87,5.89,645000.0
2012-10-04 15:00:00,5.89,5.89,5.89,5.89,585000.0,5.89,5.89,5.89,5.89,585000.0
2012-10-04 15:05:00,5.89,5.89,5.88,5.89,445000.0,5.89,5.89,5.88,5.89,445000.0
2012-10-04 15:10:00,5.89,5.9,5.88,5.9,980000.0,5.89,5.9,5.88,5.9,980000.0
2012-10-04 15:15:00,5.9,5.91,5.9,5.91,905000.0,5.9,5.91,5.9,5.91,905000.0
2012-10-04 15:20:00,5.91,5.92,5.9,5.92,875000.0,5.91,5.92,5.9,5.92,875000.0
2012-10-04 15:25:00,5.92,5.93,5.92,5.93,660000.0,5.92,5.93,5.92,5.93,660000.0
2012-10-04 15:30:00,5.92,5.92,5.91,5.92,710000.0,5.92,5.92,5.91,5.92,710000.0
2012-10-04 15:35:00,5.92,5.92,5.9,5.91,1045000.0,5.92,5.92,5.9,5.91,1045000.0
2012-10-04 15:40:00,5.91,5.91,5.9,5.9,680000.0,5.91,5.91,5.9,5.9,680000.0
2012-10-04 15:45:00,5.9,5.9,5.89,5.9,1125000.0,5.9,5.9,5.89,5.9,1125000.0
2012-10-04 15:50:00,5.9,5.9,5.89,5.89,1445000.0,5.9,5.9,5.89,5.89,1445000.0
2012-10-04 15:55:00,5.89,5.9,5.88,5.88,4820000.0,5.89,5.9,5.88,5.88,4820000.0
2012-10-05 09:30:00,5.9,5.92,5.9,5.91,700000.0,5.9,5.92,5.9,5.91,700000.0
2012-10-05 09:35:00,5.91,5.92,5.89,5.89,345000.0,5.91,5.92,5.89,5.89,345000.0
2012-10-05 09:40:00,5.89,5.89,5.87,5.87,875000.0,5.89,5.89,5.87,5.87,875000.0
2012-10-05 09:45:00,5.87,5.88,5.85,5.86,1685000.0,5.87,5.88,5.85,5.86,1685000.0
2012-10-05 09:50:00,5.86,5.87,5.86,5.86,425000.0,5.86,5.87,5.86,5.86,425000.0
2012-10-05 09:55:00,5.86,5.87,5.85,5.86,250000.0,5.86,5.87,5.85,5.86,250000.0
2012-10-05 10:00:00,5.86,5.86,5.85,5.86,800000.0,5.86,5.86,5.85,5.86,800000.0
2012-10-05 10:05:00,5.86,5.87,5.83,5.83,1415000.0,5.86,5.87,5.83,5.83,1415000.0
2012-10-05 10:10:00,5.84,5.86,5.84,5.85,670000.0,5.84,5.86,5.84,5.85,670000.0
2012-10-05 10:15:00,5.85,5.85,5.83,5.84,690000.0,5.85,5.85,5.83,5.84,690000.0
2012-10-05 10:20:00,5.84,5.85,5.84,5.84,625000.0,5.84,5.85,5.84,5.84,625000.0
2012-10-05 10:25:00,5.85,5.85,5.84,5.85,260000.0,5.85,5.85,5.84,5.85,260000.0
2012-10-05 10:30:00,5.85,5.85,5.84,5.84,685000.0,5.85,5.85,5.84,5.84,685000.0
2012-10-05 10:35:00,5.84,5.84,5.83,5.83,1610000.0,5.84,5.84,5.83,5.83,1610000.0
2012-10-05 10:40:00,5.83,5.85,5.83,5.83,1105000.0,5.83,5.85,5.83,5.83,1105000.0
2012-10-05 10:45:00,5.83,5.84,5.82,5.82,765000.0,5.83,5.84,5.82,5.82,765000.0
2012-10-05 10:50:00,5.82,5.83,5.82,5.83,660000.0,5.82,5.83,5.82,5.83,660000.0
2012-10-05 10:55:00,5.83,5.84,5.82,5.83,745000.0,5.83,5.84,5.82,5.83,745000.0
2012-10-05 11:00:00,5.82,5.83,5.82,5.82,1445000.0,5.82,5.83,5.82,5.82,1445000.0
2012-10-05 11:05:00,5.82,5.83,5.8,5.81,1490000.0,5.82,5.83,5.8,5.81,1490000.0
2012-10-05 11:10:00,5.81,5.82,5.8,5.81,1000000.0,5.81,5.82,5.8,5.81,1000000.0
2012-10-05 11:15:00,5.8,5.8,5.79,5.8,2285000.0,5.8,5.8,5.79,5.8,2285000.0
2012-10-05 11:20:00,5.8,5.8,5.79,5.79,965000.0,5.8,5.8,5.79,5.79,965000.0
2012-10-05 11:25:00,5.78,5.79,5.78,5.79,520000.0,5.78,5.79,5.78,5.79,520000.0
2012-10-05 11:30:00,5.79,5.81,5.78,5.81,980000.0,5.79,5.81,5.78,5.81,980000.0
2012-10-05 11:35:00,5.81,5.81,5.79,5.79,890000.0,5.81,5.81,5.79,5.79,890000.0
2012-10-05 11:40:00,5.79,5.8,5.78,5.79,1210000.0,5.79,5.8,5.78,5.79,1210000.0
2012-10-05 11:45:00,5.79,5.79,5.78,5.79,1450000.0,5.79,5.79,5.78,5.79,1450000.0
2012-10-05 11:50:00,5.79,5.79,5.77,5.77,1040000.0,5.79,5.79,5.77,5.77,1040000.0
2012-10-05 11:55:00,5.78,5.78,5.77,5.77,1310000.0,5.78,5.78,5.77,5.77,1310000.0
2012-10-05 12:00:00,5.77,5.78,5.77,5.77,740000.0,5.77,5.78,5.77,5.77,740000.0
2012-10-05 12:05:00,5.77,5.77,5.75,5.75,1750000.0,5.77,5.77,5.75,5.75,1750000.0
2012-10-05 12:10:00,5.75,5.75,5.73,5.75,1155000.0,5.75,5.75,5.73,5.75,1155000.0
2012-10-05 12:15:00,5.75,5.77,5.75,5.75,870000.0,5.75,5.77,5.75,5.75,870000.0
2012-10-05 12:20:00,5.75,5.77,5.75,5.75,750000.0,5.75,5.77,5.75,5.75,750000.0
2012-10-05 12:25:00,5.75,5.76,5.75,5.75,850000.0,5.75,5.76,5.75,5.75,850000.0
2012-10-05 12:30:00,5.75,5.76,5.75,5.76,595000.0,5.75,5.76,5.75,5.76,595000.0
2012-10-05 12:35:00,5.76,5.77,5.76,5.76,1460000.0,5.76,5.77,5.76,5.76,1460000.0
2012-10-05 12:40:00,5.76,5.77,5.76,5.77,1350000.0,5.76,5.77,5.76,5.77,1350000.0
2012-10-05 12:45:00,5.77,5.78,5.77,5.77,940000.0,5.77,5.78,5.77,5.77,940000.0
2012-10-05 12:50:00,5.77,5.78,5.76,5.77,800000.0,5.77,5.78,5.76,5.77,800000.0
2012-10-05 12:55:00,5.77,5.78,5.76,5.76,1360000.0,5.77,5.78,5.76,5.76,1360000.0
2012-10-05 13:00:00,5.76,5.77,5.76,5.77,1205000.0,5.76,5.77,5.76,5.77,1205000.0
2012-10-05 13:05:00,5.77,5.77,5.76,5.77,755000.0,5.77,5.77,5.76,5.77,755000.0
2012-10-05 13:10:00,5.77,5.77,5.75,5.75,1375000.0,5.77,5.77,5.75,5.75,1375000.0
2012-10-05 13:15:00,5.75,5.76,5.75,5.76,660000.0,5.75,5.76,5.75,5.76,660000.0
2012-10-05 13:20:00,5.76,5.77,5.76,5.76,705000.0,5.76,5.77,5.76,5.76,705000.0
2012-10-05 13:25:00,5.76,5.76,5.75,5.75,920000.0,5.76,5.76,5.75,5.75,920000.0
2012-10-05 13:30:00,5.76,5.76,5.75,5.75,845000.0,5.76,5.76,5.75,5.75,845000.0
2012-10-05 13:35:00,5.75,5.76,5.74,5.75,1180000.0,5.75,5.76,5.74,5.75,1180000.0
2012-10-05 13:40:00,5.74,5.75,5.74,5.75,1685000.0,5.74,5.75,5.74,5.75,1685000.0
2012-10-05 13:45:00,5.75,5.75,5.72,5.72,990000.0,5.75,5.75,5.72,5.72,990000.0
2012-10-05 13:50:00,5.72,5.73,5.71,5.72,890000.0,5.72,5.73,5.71,5.72,890000.0
2012-10-05 13:55:00,5.73,5.73,5.71,5.71,1040000.0,5.73,5.73,5.71,5.71,1040000.0
2012-10-05 14:00:00,5.71,5.72,5.7,5.72,3320000.0,5.71,5.72,5.7,5.72,3320000.0
2012-10-05 14:05:00,5.72,5.72,5.7,5.71,1080000.0,5.72,5.72,5.7,5.71,1080000.0
2012-10-05 14:10:00,5.71,5.71,5.7,5.71,850000.0,5.71,5.71,5.7,5.71,850000.0
2012-10-05 14:15:00,5.71,5.71,5.7,5.71,930000.0,5.71,5.71,5.7,5.71,930000.0
2012-10-05 14:20:00,5.71,5.71,5.7,5.7,610000.0,5.71,5.71,5.7,5.7,610000.0
2012-10-05 14:25:00,5.7,5.7,5.69,5.69,1180000.0,5.7,5.7,5.69,5.69,1180000.0
2012-10-05 14:30:00,5.7,5.7,5.68,5.68,1025000.0,5.7,5.7,5.68,5.68,1025000.0
2012-10-05 14:35:00,5.68,5.69,5.68,5.68,1175000.0,5.68,5.69,5.68,5.68,1175000.0
2012-10-05 14:40:00,5.68,5.68,5.65,5.66,2100000.0,5.68,5.68,5.65,5.66,2100000.0
2012-10-05 14:45:00,5.65,5.66,5.65,5.66,1185000.0,5.65,5.66,5.65,5.66,1185000.0
2012-10-05 14:50:00,5.66,5.66,5.65,5.65,990000.0,5.66,5.66,5.65,5.65,990000.0
2012-10-05 14:55:00,5.65,5.65,5.64,5.64,1055000.0,5.65,5.65,5.64,5.64,1055000.0
2012-10-05 15:00:00,5.64,5.65,5.64,5.64,1130000.0,5.64,5.65,5.64,5.64,1130000.0
2012-10-05 15:05:00,5.64,5.64,5.63,5.63,1715000.0,5.64,5.64,5.63,5.63,1715000.0
2012-10-05 15:10:00,5.63,5.63,5.61,5.62,2510000.0,5.63,5.63,5.61,5.62,2510000.0
2012-10-05 15:15:00,5.62,5.62,5.61,5.62,2110000.0,5.62,5.62,5.61,5.62,2110000.0
2012-10-05 15:20:00,5.62,5.63,5.59,5.6,3305000.0,5.62,5.63,5.59,5.6,3305000.0
2012-10-05 15:25:00,5.61,5.61,5.57,5.6,6425000.0,5.61,5.61,5.57,5.6,6425000.0
2012-10-05 15:30:00,5.6,5.62,5.57,5.57,6410000.0,5.6,5.62,5.57,5.57,6410000.0
2012-10-05 15:35:00,5.57,5.59,5.56,5.57,4395000.0,5.57,5.59,5.56,5.57,4395000.0
2012-10-05 15:40:00,5.57,5.6,5.57,5.58,2840000.0,5.57,5.6,5.57,5.58,2840000.0
2012-10-05 15:45:00,5.59,5.64,5.58,5.63,4425000.0,5.59,5.64,5.58,5.63,4425000.0
2012-10-05 15:50:00,5.63,5.63,5.6,5.6,5365000.0,5.63,5.63,5.6,5.6,5365000.0
2012-10-05 15:55:00,5.6,5.62,5.6,5.62,6150000.0,5.6,5.62,5.6,5.62,6150000.0
2012-10-08 09:30:00,5.63,5.7,5.59,5.66,2910000.0,5.63,5.7,5.59,5.66,2910000.0
2012-10-08 09:35:00,5.66,5.71,5.66,5.68,2300000.0,5.66,5.71,5.66,5.68,2300000.0
2012-10-08 09:40:00,5.68,5.73,5.68,5.73,2005000.0,5.68,5.73,5.68,5.73,2005000.0
2012-10-08 09:45:00,5.73,5.84,5.72,5.76,5400000.0,5.73,5.84,5.72,5.76,5400000.0
2012-10-08 09:50:00,5.75,5.83,5.75,5.81,2230000.0,5.75,5.83,5.75,5.81,2230000.0
2012-10-08 09:55:00,5.81,5.82,5.73,5.76,2075000.0,5.81,5.82,5.73,5.76,2075000.0
2012-10-08 10:00:00,5.76,5.81,5.76,5.78,1775000.0,5.76,5.81,5.76,5.78,1775000.0
2012-10-08 10:05:00,5.78,5.79,5.75,5.77,1165000.0,5.78,5.79,5.75,5.77,1165000.0
2012-10-08 10:10:00,5.76,5.78,5.75,5.76,840000.0,5.76,5.78,5.75,5.76,840000.0
2012-10-08 10:15:00,5.76,5.77,5.75,5.75,670000.0,5.76,5.77,5.75,5.75,670000.0
2012-10-08 10:20:00,5.76,5.77,5.76,5.76,545000.0,5.76,5.77,5.76,5.76,545000.0
2012-10-08 10:25:00,5.76,5.77,5.75,5.75,705000.0,5.76,5.77,5.75,5.75,705000.0
2012-10-08 10:30:00,5.75,5.76,5.72,5.74,1185000.0,5.75,5.76,5.72,5.74,1185000.0
2012-10-08 10:35:00,5.74,5.76,5.74,5.74,595000.0,5.74,5.76,5.74,5.74,595000.0
2012-10-08 10:40:00,5.75,5.75,5.74,5.74,495000.0,5.75,5.75,5.74,5.74,495000.0
2012-10-08 10:45:00,5.74,5.74,5.72,5.73,545000.0,5.74,5.74,5.72,5.73,545000.0
2012-10-08 10:50:00,5.72,5.74,5.72,5.73,570000.0,5.72,5.74,5.72,5.73,570000.0
2012-10-08 10:55:00,5.73,5.74,5.72,5.74,415000.0,5.73,5.74,5.72,5.74,415000.0
2012-10-08 11:00:00,5.74,5.74,5.73,5.74,875000.0,5.74,5.74,5.73,5.74,875000.0
2012-10-08 11:05:00,5.73,5.73,5.71,5.71,345000.0,5.73,5.73,5.71,5.71,345000.0
2012-10-08 11:10:00,5.72,5.72,5.69,5.69,930000.0,5.72,5.72,5.69,5.69,930000.0
2012-10-08 11:15:00,5.69,5.69,5.68,5.69,1075000.0,5.69,5.69,5.68,5.69,1075000.0
2012-10-08 11:20:00,5.69,5.69,5.67,5.68,875000.0,5.69,5.69,5.67,5.68,875000.0
2012-10-08 11:25:00,5.68,5.69,5.67,5.68,485000.0,5.68,5.69,5.67,5.68,485000.0
2012-10-08 11:30:00,5.68,5.68,5.66,5.67,345000.0,5.68,5.68,5.66,5.67,345000.0
2012-10-08 11:35:00,5.67,5.69,5.66,5.68,635000.0,5.67,5.69,5.66,5.68,635000.0
2012-10-08 11:40:00,5.68,5.68,5.67,5.67,475000.0,5.68,5.68,5.67,5.67,475000.0
2012-10-08 11:45:00,5.67,5.69,5.67,5.68,600000.0,5.67,5.69,5.67,5.68,600000.0
2012-10-08 11:50:00,5.68,5.69,5.68,5.68,765000.0,5.68,5.69,5.68,5.68,765000.0
2012-10-08 11:55:00,5.68,5.74,5.68,5.72,1800000.0,5.68,5.74,5.68,5.72,1800000.0
2012-10-08 12:00:00,5.71,5.71,5.69,5.7,575000.0,5.71,5.71,5.69,5.7,575000.0
2012-10-08 12:05:00,5.7,5.72,5.7,5.72,305000.0,5.7,5.72,5.7,5.72,305000.0
2012-10-08 12:10:00,5.72,5.74,5.72,5.74,465000.0,5.72,5.74,5.72,5.74,465000.0
2012-10-08 12:15:00,5.74,5.76,5.74,5.76,1165000.0,5.74,5.76,5.74,5.76,1165000.0
2012-10-08 12:20:00,5.76,5.77,5.75,5.75,890000.0,5.76,5.77,5.75,5.75,890000.0
2012-10-08 12:25:00,5.75,5.76,5.74,5.76,740000.0,5.75,5.76,5.74,5.76,740000.0
2012-10-08 12:30:00,5.76,5.76,5.73,5.73,315000.0,5.76,5.76,5.73,5.73,315000.0
2012-10-08 12:35:00,5.73,5.75,5.73,5.74,220000.0,5.73,5.75,5.73,5.74,220000.0
2012-10-08 12:40:00,5.74,5.75,5.74,5.74,340000.0,5.74,5.75,5.74,5.74,340000.0
2012-10-08 12:45:00,5.74,5.75,5.73,5.74,385000.0,5.74,5.75,5.73,5.74,385000.0
2012-10-08 12:50:00,5.74,5.74,5.73,5.74,140000.0,5.74,5.74,5.73,5.74,140000.0
2012-10-08 12:55:00,5.74,5.75,5.74,5.75,330000.0,5.74,5.75,5.74,5.75,330000.0
2012-10-08 13:00:00,5.75,5.75,5.74,5.75,420000.0,5.75,5.75,5.74,5.75,420000.0
2012-10-08 13:05:00,5.75,5.75,5.74,5.75,625000.0,5.75,5.75,5.74,5.75,625000.0
2012-10-08 13:10:00,5.75,5.76,5.74,5.75,620000.0,5.75,5.76,5.74,5.75,620000.0
2012-10-08 13:15:00,5.75,5.77,5.75,5.77,350000.0,5.75,5.77,5.75,5.77,350000.0
2012-10-08 13:20:00,5.77,5.78,5.76,5.78,715000.0,5.77,5.78,5.76,5.78,715000.0
2012-10-08 13:25:00,5.78,5.79,5.77,5.78,515000.0,5.78,5.79,5.77,5.78,515000.0
2012-10-08 13:30:00,5.78,5.78,5.75,5.77,295000.0,5.78,5.78,5.75,5.77,295000.0
2012-10-08 13:35:00,5.77,5.78,5.76,5.78,635000.0,5.77,5.78,5.76,5.78,635000.0
2012-10-08 13:40:00,5.78,5.78,5.76,5.77,255000.0,5.78,5.78,5.76,5.77,255000.0
2012-10-08 13:45:00,5.76,5.76,5.76,5.76,250000.0,5.76,5.76,5.76,5.76,250000.0
2012-10-08 13:50:00,5.76,5.77,5.75,5.75,265000.0,5.76,5.77,5.75,5.75,265000.0
2012-10-08 13:55:00,5.75,5.75,5.75,5.75,255000.0,5.75,5.75,5.75,5.75,255000.0
2012-10-08 14:00:00,5.75,5.76,5.75,5.76,275000.0,5.75,5.76,5.75,5.76,275000.0
2012-10-08 14:05:00,5.76,5.76,5.75,5.76,440000.0,5.76,5.76,5.75,5.76,440000.0
2012-10-08 14:10:00,5.76,5.76,5.75,5.75,190000.0,5.76,5.76,5.75,5.75,190000.0
2012-10-08 14:15:00,5.75,5.77,5.75,5.76,375000.0,5.75,5.77,5.75,5.76,375000.0
2012-10-08 14:20:00,5.77,5.78,5.76,5.78,730000.0,5.77,5.78,5.76,5.78,730000.0
2012-10-08 14:25:00,5.77,5.77,5.77,5.77,275000.0,5.77,5.77,5.77,5.77,275000.0
2012-10-08 14:30:00,5.77,5.77,5.77,5.77,325000.0,5.77,5.77,5.77,5.77,325000.0
2012-10-08 14:35:00,5.77,5.79,5.77,5.79,1175000.0,5.77,5.79,5.77,5.79,1175000.0
2012-10-08 14:40:00,5.78,5.79,5.77,5.78,450000.0,5.78,5.79,5.77,5.78,450000.0
2012-10-08 14:45:00,5.78,5.78,5.77,5.77,290000.0,5.78,5.78,5.77,5.77,290000.0
2012-10-08 14:50:00,5.77,5.77,5.76,5.76,625000.0,5.77,5.77,5.76,5.76,625000.0
2012-10-08 14:55:00,5.76,5.76,5.76,5.76,365000.0,5.76,5.76,5.76,5.76,365000.0
2012-10-08 15:00:00,5.76,5.76,5.75,5.76,515000.0,5.76,5.76,5.75,5.76,515000.0
2012-10-08 15:05:00,5.75,5.76,5.75,5.76,560000.0,5.75,5.76,5.75,5.76,560000.0
2012-10-08 15:10:00,5.75,5.76,5.75,5.76,430000.0,5.75,5.76,5.75,5.76,430000.0
2012-10-08 15:15:00,5.76,5.76,5.76,5.76,950000.0,5.76,5.76,5.76,5.76,950000.0
2012-10-08 15:20:00,5.76,5.76,5.75,5.76,730000.0,5.76,5.76,5.75,5.76,730000.0
2012-10-08 15:25:00,5.76,5.76,5.75,5.75,695000.0,5.76,5.76,5.75,5.75,695000.0
2012-10-08 15:30:00,5.75,5.76,5.75,5.75,785000.0,5.75,5.76,5.75,5.75,785000.0
2012-10-08 15:35:00,5.75,5.75,5.74,5.75,480000.0,5.75,5.75,5.74,5.75,480000.0
2012-10-08 15:40:00,5.74,5.75,5.74,5.75,670000.0,5.74,5.75,5.74,5.75,670000.0
2012-10-08 15:45:00,5.75,5.75,5.73,5.73,855000.0,5.75,5.75,5.73,5.73,855000.0
2012-10-08 15:50:00,5.73,5.74,5.73,5.73,1890000.0,5.73,5.74,5.73,5.73,1890000.0
2012-10-08 15:55:00,5.73,5.74,5.72,5.73,2300000.0,5.73,5.74,5.72,5.73,2300000.0
2012-10-09 09:30:00,5.7,5.79,5.69,5.78,890000.0,5.7,5.79,5.69,5.78,890000.0
2012-10-09 09:35:00,5.79,5.8,5.73,5.74,905000.0,5.79,5.8,5.73,5.74,905000.0
2012-10-09 09:40:00,5.74,5.77,5.73,5.76,720000.0,5.74,5.77,5.73,5.76,720000.0
2012-10-09 09:45:00,5.76,5.76,5.7,5.7,760000.0,5.76,5.76,5.7,5.7,760000.0
2012-10-09 09:50:00,5.71,5.73,5.7,5.7,760000.0,5.71,5.73,5.7,5.7,760000.0
2012-10-09 09:55:00,5.69,5.71,5.66,5.7,770000.0,5.69,5.71,5.66,5.7,770000.0
2012-10-09 10:00:00,5.7,5.72,5.69,5.71,945000.0,5.7,5.72,5.69,5.71,945000.0
2012-10-09 10:05:00,5.71,5.72,5.69,5.7,530000.0,5.71,5.72,5.69,5.7,530000.0
2012-10-09 10:10:00,5.7,5.72,5.7,5.72,355000.0,5.7,5.72,5.7,5.72,355000.0
2012-10-09 10:15:00,5.71,5.73,5.71,5.71,400000.0,5.71,5.73,5.71,5.71,400000.0
2012-10-09 10:20:00,5.71,5.72,5.7,5.7,160000.0,5.71,5.72,5.7,5.7,160000.0
2012-10-09 10:25:00,5.7,5.71,5.69,5.71,425000.0,5.7,5.71,5.69,5.71,425000.0
2012-10-09 10:30:00,5.71,5.71,5.69,5.69,235000.0,5.71,5.71,5.69,5.69,235000.0
2012-10-09 10:35:00,5.69,5.7,5.69,5.69,165000.0,5.69,5.7,5.69,5.69,165000.0
2012-10-09 10:40:00,5.69,5.69,5.67,5.67,340000.0,5.69,5.69,5.67,5.67,340000.0
2012-10-09 10:45:00,5.67,5.68,5.65,5.65,440000.0,5.67,5.68,5.65,5.65,440000.0
2012-10-09 10:50:00,5.65,5.65,5.63,5.64,775000.0,5.65,5.65,5.63,5.64,775000.0
2012-10-09 10:55:00,5.64,5.65,5.63,5.65,505000.0,5.64,5.65,5.63,5.65,505000.0
2012-10-09 11:00:00,5.65,5.66,5.64,5.66,485000.0,5.65,5.66,5.64,5.66,485000.0
2012-10-09 11:05:00,5.66,5.67,5.65,5.66,370000.0,5.66,5.67,5.65,5.66,370000.0
2012-10-09 11:10:00,5.66,5.67,5.66,5.66,185000.0,5.66,5.67,5.66,5.66,185000.0
2012-10-09 11:15:00,5.66,5.66,5.65,5.65,565000.0,5.66,5.66,5.65,5.65,565000.0
2012-10-09 11:20:00,5.65,5.66,5.64,5.66,635000.0,5.65,5.66,5.64,5.66,635000.0
2012-10-09 11:25:00,5.66,5.66,5.65,5.65,380000.0,5.66,5.66,5.65,5.65,380000.0
2012-10-09 11:30:00,5.66,5.66,5.65,5.66,395000.0,5.66,5.66,5.65,5.66,395000.0
2012-10-09 11:35:00,5.66,5.66,5.65,5.65,860000.0,5.66,5.66,5.65,5.65,860000.0
2012-10-09 11:40:00,5.65,5.65,5.64,5.65,815000.0,5.65,5.65,5.64,5.65,815000.0
2012-10-09 11:45:00,5.65,5.65,5.63,5.64,680000.0,5.65,5.65,5.63,5.64,680000.0
2012-10-09 11:50:00,5.64,5.64,5.64,5.64,315000.0,5.64,5.64,5.64,5.64,315000.0
2012-10-09 11:55:00,5.64,5.65,5.63,5.64,810000.0,5.64,5.65,5.63,5.64,810000.0
2012-10-09 12:00:00,5.64,5.65,5.62,5.62,715000.0,5.64,5.65,5.62,5.62,715000.0
2012-10-09 12:05:00,5.61,5.63,5.61,5.62,725000.0,5.61,5.63,5.61,5.62,725000.0
2012-10-09 12:10:00,5.62,5.64,5.62,5.64,525000.0,5.62,5.64,5.62,5.64,525000.0
2012-10-09 12:15:00,5.63,5.64,5.63,5.64,395000.0,5.63,5.64,5.63,5.64,395000.0
2012-10-09 12:20:00,5.64,5.67,5.64,5.65,695000.0,5.64,5.67,5.64,5.65,695000.0
2012-10-09 12:25:00,5.65,5.67,5.64,5.66,610000.0,5.65,5.67,5.64,5.66,610000.0
2012-10-09 12:30:00,5.66,5.66,5.65,5.66,250000.0,5.66,5.66,5.65,5.66,250000.0
2012-10-09 12:35:00,5.66,5.66,5.66,5.66,235000.0,5.66,5.66,5.66,5.66,235000.0
2012-10-09 12:40:00,5.66,5.69,5.66,5.68,555000.0,5.66,5.69,5.66,5.68,555000.0
2012-10-09 12:45:00,5.68,5.68,5.67,5.67,380000.0,5.68,5.68,5.67,5.67,380000.0
2012-10-09 12:50:00,5.67,5.68,5.67,5.68,500000.0,5.67,5.68,5.67,5.68,500000.0
2012-10-09 12:55:00,5.68,5.68,5.67,5.68,205000.0,5.68,5.68,5.67,5.68,205000.0
2012-10-09 13:00:00,5.68,5.69,5.68,5.68,360000.0,5.68,5.69,5.68,5.68,360000.0
2012-10-09 13:05:00,5.68,5.69,5.68,5.69,100000.0,5.68,5.69,5.68,5.69,100000.0
2012-10-09 13:10:00,5.68,5.69,5.67,5.68,415000.0,5.68,5.69,5.67,5.68,415000.0
2012-10-09 13:15:00,5.68,5.68,5.67,5.68,180000.0,5.68,5.68,5.67,5.68,180000.0
2012-10-09 13:20:00,5.67,5.68,5.67,5.67,195000.0,5.67,5.68,5.67,5.67,195000.0
2012-10-09 13:25:00,5.68,5.69,5.68,5.69,425000.0,5.68,5.69,5.68,5.69,425000.0
2012-10-09 13:30:00,5.69,5.7,5.69,5.7,640000.0,5.69,5.7,5.69,5.7,640000.0
2012-10-09 13:35:00,5.7,5.7,5.7,5.7,340000.0,5.7,5.7,5.7,5.7,340000.0
2012-10-09 13:40:00,5.7,5.71,5.7,5.71,155000.0,5.7,5.71,5.7,5.71,155000.0
2012-10-09 13:45:00,5.71,5.72,5.71,5.72,555000.0,5.71,5.72,5.71,5.72,555000.0
2012-10-09 13:50:00,5.72,5.72,5.7,5.71,300000.0,5.72,5.72,5.7,5.71,300000.0
2012-10-09 13:55:00,5.71,5.71,5.71,5.71,165000.0,5.71,5.71,5.71,5.71,165000.0
2012-10-09 14:00:00,5.71,5.72,5.71,5.72,340000.0,5.71,5.72,5.71,5.72,340000.0
2012-10-09 14:05:00,5.72,5.72,5.7,5.71,510000.0,5.72,5.72,5.7,5.71,510000.0
2012-10-09 14:10:00,5.71,5.71,5.7,5.7,705000.0,5.71,5.71,5.7,5.7,705000.0
2012-10-09 14:15:00,5.7,5.72,5.69,5.71,645000.0,5.7,5.72,5.69,5.71,645000.0
2012-10-09 14:20:00,5.7,5.71,5.7,5.71,120000.0,5.7,5.71,5.7,5.71,120000.0
2012-10-09 14:25:00,5.7,5.72,5.7,5.71,215000.0,5.7,5.72,5.7,5.71,215000.0
2012-10-09 14:30:00,5.71,5.71,5.7,5.7,265000.0,5.71,5.71,5.7,5.7,265000.0
2012-10-09 14:35:00,5.71,5.72,5.71,5.71,195000.0,5.71,5.72,5.71,5.71,195000.0
2012-10-09 14:40:00,5.71,5.73,5.71,5.72,665000.0,5.71,5.73,5.71,5.72,665000.0
2012-10-09 14:45:00,5.72,5.74,5.72,5.73,475000.0,5.72,5.74,5.72,5.73,475000.0
2012-10-09 14:50:00,5.73,5.74,5.72,5.74,400000.0,5.73,5.74,5.72,5.74,400000.0
2012-10-09 14:55:00,5.74,5.74,5.73,5.74,250000.0,5.74,5.74,5.73,5.74,250000.0
2012-10-09 15:00:00,5.74,5.74,5.73,5.74,515000.0,5.74,5.74,5.73,5.74,515000.0
2012-10-09 15:05:00,5.74,5.74,5.73,5.74,565000.0,5.74,5.74,5.73,5.74,565000.0
2012-10-09 15:10:00,5.74,5.75,5.73,5.74,510000.0,5.74,5.75,5.73,5.74,510000.0
2012-10-09 15:15:00,5.74,5.75,5.74,5.75,960000.0,5.74,5.75,5.74,5.75,960000.0
2012-10-09 15:20:00,5.75,5.75,5.73,5.73,1015000.0,5.75,5.75,5.73,5.73,1015000.0
2012-10-09 15:25:00,5.73,5.74,5.73,5.74,820000.0,5.73,5.74,5.73,5.74,820000.0
2012-10-09 15:30:00,5.74,5.74,5.71,5.72,1510000.0,5.74,5.74,5.71,5.72,1510000.0
2012-10-09 15:35:00,5.72,5.73,5.72,5.72,795000.0,5.72,5.73,5.72,5.72,795000.0
2012-10-09 15:40:00,5.72,5.72,5.71,5.72,760000.0,5.72,5.72,5.71,5.72,760000.0
2012-10-09 15:45:00,5.72,5.74,5.71,5.74,1225000.0,5.72,5.74,5.71,5.74,1225000.0
2012-10-09 15:50:00,5.74,5.74,5.72,5.72,1200000.0,5.74,5.74,5.72,5.72,1200000.0
2012-10-09 15:55:00,5.72,5.74,5.71,5.73,4560000.0,5.72,5.74,5.71,5.73,4560000.0
2012-10-10 09:30:00,5.77,5.78,5.77,5.78,85000.0,5.77,5.78,5.77,5.78,85000.0
2012-10-10 09:35:00,5.78,5.84,5.78,5.81,3145000.0,5.78,5.84,5.78,5.81,3145000.0
2012-10-10 09:40:00,5.81,5.81,5.73,5.73,1140000.0,5.81,5.81,5.73,5.73,1140000.0
2012-10-10 09:45:00,5.73,5.73,5.71,5.72,720000.0,5.73,5.73,5.71,5.72,720000.0
2012-10-10 09:50:00,5.72,5.76,5.72,5.75,645000.0,5.72,5.76,5.72,5.75,645000.0
2012-10-10 09:55:00,5.75,5.75,5.72,5.73,260000.0,5.75,5.75,5.72,5.73,260000.0
2012-10-10 10:00:00,5.73,5.74,5.71,5.72,740000.0,5.73,5.74,5.71,5.72,740000.0
2012-10-10 10:05:00,5.71,5.73,5.68,5.73,875000.0,5.71,5.73,5.68,5.73,875000.0
2012-10-10 10:10:00,5.73,5.73,5.71,5.72,380000.0,5.73,5.73,5.71,5.72,380000.0
2012-10-10 10:15:00,5.72,5.74,5.72,5.73,485000.0,5.72,5.74,5.72,5.73,485000.0
2012-10-10 10:20:00,5.74,5.75,5.74,5.75,620000.0,5.74,5.75,5.74,5.75,620000.0
2012-10-10 10:25:00,5.75,5.79,5.75,5.77,885000.0,5.75,5.79,5.75,5.77,885000.0
2012-10-10 10:30:00,5.76,5.77,5.75,5.75,335000.0,5.76,5.77,5.75,5.75,335000.0
2012-10-10 10:35:00,5.75,5.75,5.73,5.75,370000.0,5.75,5.75,5.73,5.75,370000.0
2012-10-10 10:40:00,5.74,5.75,5.73,5.73,475000.0,5.74,5.75,5.73,5.73,475000.0
2012-10-10 10:45:00,5.73,5.74,5.73,5.73,305000.0,5.73,5.74,5.73,5.73,305000.0
2012-10-10 10:50:00,5.73,5.75,5.73,5.74,155000.0,5.73,5.75,5.73,5.74,155000.0
2012-10-10 10:55:00,5.74,5.75,5.74,5.75,205000.0,5.74,5.75,5.74,5.75,205000.0
2012-10-10 11:00:00,5.75,5.75,5.73,5.74,315000.0,5.75,5.75,5.73,5.74,315000.0
2012-10-10 11:05:00,5.74,5.75,5.74,5.75,285000.0,5.74,5.75,5.74,5.75,285000.0
2012-10-10 11:10:00,5.75,5.75,5.75,5.75,360000.0,5.75,5.75,5.75,5.75,360000.0
2012-10-10 11:15:00,5.75,5.75,5.74,5.74,345000.0,5.75,5.75,5.74,5.74,345000.0
2012-10-10 11:20:00,5.74,5.75,5.74,5.75,160000.0,5.74,5.75,5.74,5.75,160000.0
2012-10-10 11:25:00,5.75,5.77,5.75,5.76,145000.0,5.75,5.77,5.75,5.76,145000.0
2012-10-10 11:30:00,5.76,5.76,5.73,5.73,385000.0,5.76,5.76,5.73,5.73,385000.0
2012-10-10 11:35:00,5.74,5.75,5.74,5.75,180000.0,5.74,5.75,5.74,5.75,180000.0
2012-10-10 11:40:00,5.75,5.75,5.74,5.74,230000.0,5.75,5.75,5.74,5.74,230000.0
2012-10-10 11:45:00,5.73,5.74,5.73,5.74,95000.0,5.73,5.74,5.73,5.74,95000.0
2012-10-10 11:50:00,5.74,5.74,5.72,5.74,460000.0,5.74,5.74,5.72,5.74,460000.0
2012-10-10 11:55:00,5.73,5.74,5.73,5.74,95000.0,5.73,5.74,5.73,5.74,95000.0
2012-10-10 12:00:00,5.74,5.74,5.73,5.74,195000.0,5.74,5.74,5.73,5.74,195000.0
2012-10-10 12:05:00,5.74,5.74,5.73,5.73,165000.0,5.74,5.74,5.73,5.73,165000.0
2012-10-10 12:10:00,5.73,5.73,5.72,5.72,95000.0,5.73,5.73,5.72,5.72,95000.0
2012-10-10 12:15:00,5.72,5.72,5.69,5.7,690000.0,5.72,5.72,5.69,5.7,690000.0
2012-10-10 12:20:00,5.7,5.71,5.69,5.71,195000.0,5.7,5.71,5.69,5.71,195000.0
2012-10-10 12:25:00,5.71,5.72,5.71,5.72,305000.0,5.71,5.72,5.71,5.72,305000.0
2012-10-10 12:30:00,5.72,5.72,5.7,5.7,215000.0,5.72,5.72,5.7,5.7,215000.0
2012-10-10 12:35:00,5.7,5.7,5.69,5.7,195000.0,5.7,5.7,5.69,5.7,195000.0
2012-10-10 12:40:00,5.7,5.71,5.7,5.7,270000.0,5.7,5.71,5.7,5.7,270000.0
2012-10-10 12:45:00,5.7,5.71,5.7,5.71,315000.0,5.7,5.71,5.7,5.71,315000.0
2012-10-10 12:50:00,5.7,5.71,5.69,5.7,180000.0,5.7,5.71,5.69,5.7,180000.0
2012-10-10 12:55:00,5.69,5.71,5.69,5.7,370000.0,5.69,5.71,5.69,5.7,370000.0
2012-10-10 13:00:00,5.7,5.7,5.69,5.7,475000.0,5.7,5.7,5.69,5.7,475000.0
2012-10-10 13:05:00,5.7,5.7,5.69,5.7,140000.0,5.7,5.7,5.69,5.7,140000.0
2012-10-10 13:10:00,5.7,5.71,5.7,5.7,175000.0,5.7,5.71,5.7,5.7,175000.0
2012-10-10 13:15:00,5.7,5.71,5.7,5.7,305000.0,5.7,5.71,5.7,5.7,305000.0
2012-10-10 13:20:00,5.71,5.71,5.7,5.7,100000.0,5.71,5.71,5.7,5.7,100000.0
2012-10-10 13:25:00,5.7,5.71,5.7,5.71,155000.0,5.7,5.71,5.7,5.71,155000.0
2012-10-10 13:30:00,5.71,5.71,5.71,5.71,200000.0,5.71,5.71,5.71,5.71,200000.0
2012-10-10 13:35:00,5.71,5.72,5.71,5.72,265000.0,5.71,5.72,5.71,5.72,265000.0
2012-10-10 13:40:00,5.72,5.72,5.72,5.72,570000.0,5.72,5.72,5.72,5.72,570000.0
2012-10-10 13:45:00,5.72,5.73,5.71,5.73,595000.0,5.72,5.73,5.71,5.73,595000.0
2012-10-10 13:50:00,5.73,5.73,5.72,5.72,185000.0,5.73,5.73,5.72,5.72,185000.0
2012-10-10 13:55:00,5.72,5.72,5.72,5.72,100000.0,5.72,5.72,5.72,5.72,100000.0
2012-10-10 14:00:00,5.72,5.74,5.72,5.73,340000.0,5.72,5.74,5.72,5.73,340000.0
2012-10-10 14:05:00,5.72,5.73,5.72,5.72,210000.0,5.72,5.73,5.72,5.72,210000.0
2012-10-10 14:10:00,5.72,5.72,5.71,5.72,210000.0,5.72,5.72,5.71,5.72,210000.0
2012-10-10 14:15:00,5.72,5.72,5.71,5.72,70000.0,5.72,5.72,5.71,5.72,70000.0
2012-10-10 14:20:00,5.72,5.72,5.71,5.71,110000.0,5.72,5.72,5.71,5.71,110000.0
2012-10-10 14:25:00,5.71,5.72,5.71,5.72,125000.0,5.71,5.72,5.71,5.72,125000.0
2012-10-10 14:30:00,5.72,5.72,5.71,5.71,140000.0,5.72,5.72,5.71,5.71,140000.0
2012-10-10 14:35:00,5.71,5.71,5.7,5.7,110000.0,5.71,5.71,5.7,5.7,110000.0
2012-10-10 14:40:00,5.7,5.71,5.7,5.71,160000.0,5.7,5.71,5.7,5.71,160000.0
2012-10-10 14:45:00,5.71,5.71,5.7,5.7,110000.0,5.71,5.71,5.7,5.7,110000.0
2012-10-10 14:50:00,5.7,5.71,5.7,5.7,235000.0,5.7,5.71,5.7,5.7,235000.0
2012-10-10 14:55:00,5.7,5.71,5.7,5.71,375000.0,5.7,5.71,5.7,5.71,375000.0
2012-10-10 15:00:00,5.7,5.71,5.7,5.7,260000.0,5.7,5.71,5.7,5.7,260000.0
2012-10-10 15:05:00,5.7,5.72,5.7,5.72,530000.0,5.7,5.72,5.7,5.72,530000.0
2012-10-10 15:10:00,5.72,5.72,5.71,5.72,280000.0,5.72,5.72,5.71,5.72,280000.0
2012-10-10 15:15:00,5.72,5.72,5.71,5.71,240000.0,5.72,5.72,5.71,5.71,240000.0
2012-10-10 15:20:00,5.71,5.72,5.71,5.71,695000.0,5.71,5.72,5.71,5.71,695000.0
2012-10-10 15:25:00,5.71,5.72,5.71,5.72,285000.0,5.71,5.72,5.71,5.72,285000.0
2012-10-10 15:30:00,5.72,5.72,5.71,5.72,355000.0,5.72,5.72,5.71,5.72,355000.0
2012-10-10 15:35:00,5.71,5.72,5.71,5.72,455000.0,5.71,5.72,5.71,5.72,455000.0
2012-10-10 15:40:00,5.72,5.73,5.71,5.73,540000.0,5.72,5.73,5.71,5.73,540000.0
2012-10-10 15:45:00,5.73,5.74,5.73,5.73,1560000.0,5.73,5.74,5.73,5.73,1560000.0
2012-10-10 15:50:00,5.73,5.73,5.72,5.73,1405000.0,5.73,5.73,5.72,5.73,1405000.0
2012-10-10 15:55:00,5.73,5.74,5.72,5.73,3000000.0,5.73,5.74,5.72,5.73,3000000.0
2012-10-11 09:30:00,5.66,5.72,5.62,5.71,3505000.0,5.66,5.72,5.62,5.71,3505000.0
2012-10-11 09:35:00,5.71,5.71,5.68,5.68,3170000.0,5.71,5.71,5.68,5.68,3170000.0
2012-10-11 09:40:00,5.68,5.69,5.67,5.67,1145000.0,5.68,5.69,5.67,5.67,1145000.0
2012-10-11 09:45:00,5.68,5.69,5.67,5.68,870000.0,5.68,5.69,5.67,5.68,870000.0
2012-10-11 09:50:00,5.68,5.71,5.68,5.7,790000.0,5.68,5.71,5.68,5.7,790000.0
2012-10-11 09:55:00,5.7,5.76,5.68,5.71,2000000.0,5.7,5.76,5.68,5.71,2000000.0
2012-10-11 10:00:00,5.71,5.75,5.71,5.72,845000.0,5.71,5.75,5.71,5.72,845000.0
2012-10-11 10:05:00,5.72,5.73,5.71,5.73,870000.0,5.72,5.73,5.71,5.73,870000.0
2012-10-11 10:10:00,5.73,5.74,5.72,5.74,335000.0,5.73,5.74,5.72,5.74,335000.0
2012-10-11 10:15:00,5.74,5.75,5.73,5.75,655000.0,5.74,5.75,5.73,5.75,655000.0
2012-10-11 10:20:00,5.74,5.77,5.73,5.77,815000.0,5.74,5.77,5.73,5.77,815000.0
2012-10-11 10:25:00,5.76,5.77,5.75,5.77,815000.0,5.76,5.77,5.75,5.77,815000.0
2012-10-11 10:30:00,5.77,5.77,5.76,5.76,755000.0,5.77,5.77,5.76,5.76,755000.0
2012-10-11 10:35:00,5.77,5.78,5.76,5.78,885000.0,5.77,5.78,5.76,5.78,885000.0
2012-10-11 10:40:00,5.77,5.79,5.77,5.78,990000.0,5.77,5.79,5.77,5.78,990000.0
2012-10-11 10:45:00,5.79,5.81,5.78,5.79,900000.0,5.79,5.81,5.78,5.79,900000.0
2012-10-11 10:50:00,5.78,5.79,5.77,5.78,1060000.0,5.78,5.79,5.77,5.78,1060000.0
2012-10-11 10:55:00,5.78,5.79,5.77,5.78,990000.0,5.78,5.79,5.77,5.78,990000.0
2012-10-11 11:00:00,5.78,5.79,5.78,5.79,685000.0,5.78,5.79,5.78,5.79,685000.0
2012-10-11 11:05:00,5.79,5.79,5.78,5.78,875000.0,5.79,5.79,5.78,5.78,875000.0
2012-10-11 11:10:00,5.78,5.78,5.76,5.78,1405000.0,5.78,5.78,5.76,5.78,1405000.0
2012-10-11 11:15:00,5.77,5.78,5.77,5.78,895000.0,5.77,5.78,5.77,5.78,895000.0
2012-10-11 11:20:00,5.78,5.78,5.76,5.76,595000.0,5.78,5.78,5.76,5.76,595000.0
2012-10-11 11:25:00,5.76,5.77,5.76,5.76,550000.0,5.76,5.77,5.76,5.76,550000.0
2012-10-11 11:30:00,5.76,5.76,5.73,5.74,765000.0,5.76,5.76,5.73,5.74,765000.0
2012-10-11 11:35:00,5.74,5.75,5.73,5.74,645000.0,5.74,5.75,5.73,5.74,645000.0
2012-10-11 11:40:00,5.73,5.74,5.73,5.73,385000.0,5.73,5.74,5.73,5.73,385000.0
2012-10-11 11:45:00,5.73,5.74,5.73,5.74,735000.0,5.73,5.74,5.73,5.74,735000.0
2012-10-11 11:50:00,5.74,5.75,5.72,5.74,620000.0,5.74,5.75,5.72,5.74,620000.0
2012-10-11 11:55:00,5.74,5.74,5.73,5.73,410000.0,5.74,5.74,5.73,5.73,410000.0
2012-10-11 12:00:00,5.73,5.74,5.72,5.72,465000.0,5.73,5.74,5.72,5.72,465000.0
2012-10-11 12:05:00,5.72,5.73,5.72,5.73,195000.0,5.72,5.73,5.72,5.73,195000.0
2012-10-11 12:10:00,5.73,5.74,5.72,5.73,380000.0,5.73,5.74,5.72,5.73,380000.0
2012-10-11 12:15:00,5.72,5.73,5.72,5.72,105000.0,5.72,5.73,5.72,5.72,105000.0
2012-10-11 12:20:00,5.72,5.72,5.71,5.71,200000.0,5.72,5.72,5.71,5.71,200000.0
2012-10-11 12:25:00,5.71,5.72,5.71,5.71,115000.0,5.71,5.72,5.71,5.71,115000.0
2012-10-11 12:30:00,5.72,5.72,5.71,5.72,355000.0,5.72,5.72,5.71,5.72,355000.0
2012-10-11 12:35:00,5.71,5.72,5.71,5.71,285000.0,5.71,5.72,5.71,5.71,285000.0
2012-10-11 12:40:00,5.72,5.72,5.71,5.72,410000.0,5.72,5.72,5.71,5.72,410000.0
2012-10-11 12:45:00,5.72,5.73,5.72,5.73,460000.0,5.72,5.73,5.72,5.73,460000.0
2012-10-11 12:50:00,5.73,5.73,5.72,5.72,315000.0,5.73,5.73,5.72,5.72,315000.0
2012-10-11 12:55:00,5.72,5.72,5.71,5.71,690000.0,5.72,5.72,5.71,5.71,690000.0
2012-10-11 13:00:00,5.71,5.72,5.7,5.71,420000.0,5.71,5.72,5.7,5.71,420000.0
2012-10-11 13:05:00,5.71,5.72,5.71,5.72,495000.0,5.71,5.72,5.71,5.72,495000.0
2012-10-11 13:10:00,5.72,5.73,5.72,5.72,935000.0,5.72,5.73,5.72,5.72,935000.0
2012-10-11 13:15:00,5.72,5.72,5.71,5.72,330000.0,5.72,5.72,5.71,5.72,330000.0
2012-10-11 13:20:00,5.72,5.72,5.7,5.7,200000.0,5.72,5.72,5.7,5.7,200000.0
2012-10-11 13:25:00,5.71,5.71,5.7,5.7,190000.0,5.71,5.71,5.7,5.7,190000.0
2012-10-11 13:30:00,5.7,5.71,5.69,5.7,485000.0,5.7,5.71,5.69,5.7,485000.0
2012-10-11 13:35:00,5.7,5.71,5.7,5.7,300000.0,5.7,5.71,5.7,5.7,300000.0
2012-10-11 13:40:00,5.7,5.7,5.69,5.69,555000.0,5.7,5.7,5.69,5.69,555000.0
2012-10-11 13:45:00,5.69,5.69,5.68,5.68,250000.0,5.69,5.69,5.68,5.68,250000.0
2012-10-11 13:50:00,5.68,5.69,5.68,5.68,515000.0,5.68,5.69,5.68,5.68,515000.0
2012-10-11 13:55:00,5.68,5.69,5.68,5.69,140000.0,5.68,5.69,5.68,5.69,140000.0
2012-10-11 14:00:00,5.69,5.69,5.68,5.69,220000.0,5.69,5.69,5.68,5.69,220000.0
2012-10-11 14:05:00,5.69,5.69,5.68,5.68,175000.0,5.69,5.69,5.68,5.68,175000.0
2012-10-11 14:10:00,5.68,5.7,5.68,5.69,315000.0,5.68,5.7,5.68,5.69,315000.0
2012-10-11 14:15:00,5.69,5.69,5.69,5.69,455000.0,5.69,5.69,5.69,5.69,455000.0
2012-10-11 14:20:00,5.69,5.7,5.69,5.7,510000.0,5.69,5.7,5.69,5.7,510000.0
2012-10-11 14:25:00,5.7,5.71,5.7,5.7,410000.0,5.7,5.71,5.7,5.7,410000.0
2012-10-11 14:30:00,5.71,5.72,5.71,5.72,360000.0,5.71,5.72,5.71,5.72,360000.0
2012-10-11 14:35:00,5.72,5.73,5.72,5.73,875000.0,5.72,5.73,5.72,5.73,875000.0
2012-10-11 14:40:00,5.73,5.74,5.73,5.74,525000.0,5.73,5.74,5.73,5.74,525000.0
2012-10-11 14:45:00,5.74,5.74,5.73,5.74,695000.0,5.74,5.74,5.73,5.74,695000.0
2012-10-11 14:50:00,5.74,5.76,5.73,5.74,565000.0,5.74,5.76,5.73,5.74,565000.0
2012-10-11 14:55:00,5.74,5.74,5.74,5.74,350000.0,5.74,5.74,5.74,5.74,350000.0
2012-10-11 15:00:00,5.74,5.74,5.73,5.73,880000.0,5.74,5.74,5.73,5.73,880000.0
2012-10-11 15:05:00,5.73,5.74,5.72,5.73,1250000.0,5.73,5.74,5.72,5.73,1250000.0
2012-10-11 15:10:00,5.73,5.74,5.73,5.73,820000.0,5.73,5.74,5.73,5.73,820000.0
2012-10-11 15:15:00,5.74,5.74,5.73,5.73,770000.0,5.74,5.74,5.73,5.73,770000.0
2012-10-11 15:20:00,5.74,5.74,5.73,5.74,690000.0,5.74,5.74,5.73,5.74,690000.0
2012-10-11 15:25:00,5.74,5.75,5.73,5.74,900000.0,5.74,5.75,5.73,5.74,900000.0
2012-10-11 15:30:00,5.74,5.74,5.73,5.73,1595000.0,5.74,5.74,5.73,5.73,1595000.0
2012-10-11 15:35:00,5.73,5.74,5.73,5.74,830000.0,5.73,5.74,5.73,5.74,830000.0
2012-10-11 15:40:00,5.73,5.75,5.73,5.74,1265000.0,5.73,5.75,5.73,5.74,1265000.0
2012-10-11 15:45:00,5.74,5.74,5.74,5.74,670000.0,5.74,5.74,5.74,5.74,670000.0
2012-10-11 15:50:00,5.74,5.75,5.74,5.74,905000.0,5.74,5.75,5.74,5.74,905000.0
2012-10-11 15:55:00,5.74,5.74,5.73,5.73,1865000.0,5.74,5.74,5.73,5.73,1865000.0
2012-10-12 09:30:00,5.71,5.76,5.71,5.76,500000.0,5.71,5.76,5.71,5.76,500000.0
2012-10-12 09:35:00,5.76,5.77,5.74,5.75,645000.0,5.76,5.77,5.74,5.75,645000.0
2012-10-12 09:40:00,5.75,5.78,5.75,5.75,1300000.0,5.75,5.78,5.75,5.75,1300000.0
2012-10-12 09:45:00,5.75,5.76,5.75,5.75,615000.0,5.75,5.76,5.75,5.75,615000.0
2012-10-12 09:50:00,5.76,5.79,5.75,5.79,985000.0,5.76,5.79,5.75,5.79,985000.0
2012-10-12 09:55:00,5.79,5.82,5.78,5.82,1410000.0,5.79,5.82,5.78,5.82,1410000.0
2012-10-12 10:00:00,5.82,5.83,5.8,5.8,960000.0,5.82,5.83,5.8,5.8,960000.0
2012-10-12 10:05:00,5.8,5.8,5.79,5.79,755000.0,5.8,5.8,5.79,5.79,755000.0
2012-10-12 10:10:00,5.79,5.81,5.79,5.81,800000.0,5.79,5.81,5.79,5.81,800000.0
2012-10-12 10:15:00,5.81,5.82,5.8,5.82,895000.0,5.81,5.82,5.8,5.82,895000.0
2012-10-12 10:20:00,5.81,5.82,5.81,5.82,515000.0,5.81,5.82,5.81,5.82,515000.0
2012-10-12 10:25:00,5.82,5.82,5.8,5.81,1090000.0,5.82,5.82,5.8,5.81,1090000.0
2012-10-12 10:30:00,5.81,5.81,5.8,5.81,1580000.0,5.81,5.81,5.8,5.81,1580000.0
2012-10-12 10:35:00,5.81,5.81,5.8,5.81,640000.0,5.81,5.81,5.8,5.81,640000.0
2012-10-12 10:40:00,5.81,5.81,5.8,5.8,650000.0,5.81,5.81,5.8,5.8,650000.0
2012-10-12 10:45:00,5.8,5.81,5.8,5.8,790000.0,5.8,5.81,5.8,5.8,790000.0
2012-10-12 10:50:00,5.8,5.8,5.8,5.8,365000.0,5.8,5.8,5.8,5.8,365000.0
2012-10-12 10:55:00,5.81,5.81,5.79,5.79,330000.0,5.81,5.81,5.79,5.79,330000.0
2012-10-12 11:00:00,5.8,5.8,5.79,5.8,405000.0,5.8,5.8,5.79,5.8,405000.0
2012-10-12 11:05:00,5.8,5.81,5.8,5.8,170000.0,5.8,5.81,5.8,5.8,170000.0
2012-10-12 11:10:00,5.8,5.81,5.79,5.8,520000.0,5.8,5.81,5.79,5.8,520000.0
2012-10-12 11:15:00,5.8,5.8,5.79,5.8,350000.0,5.8,5.8,5.79,5.8,350000.0
2012-10-12 11:20:00,5.8,5.8,5.79,5.8,395000.0,5.8,5.8,5.79,5.8,395000.0
2012-10-12 11:25:00,5.8,5.8,5.79,5.79,590000.0,5.8,5.8,5.79,5.79,590000.0
2012-10-12 11:30:00,5.79,5.79,5.77,5.79,715000.0,5.79,5.79,5.77,5.79,715000.0
2012-10-12 11:35:00,5.79,5.79,5.77,5.78,370000.0,5.79,5.79,5.77,5.78,370000.0
2012-10-12 11:40:00,5.78,5.78,5.77,5.78,260000.0,5.78,5.78,5.77,5.78,260000.0
2012-10-12 11:45:00,5.78,5.8,5.78,5.78,340000.0,5.78,5.8,5.78,5.78,340000.0
2012-10-12 11:50:00,5.78,5.78,5.77,5.77,270000.0,5.78,5.78,5.77,5.77,270000.0
2012-10-12 11:55:00,5.77,5.78,5.76,5.77,830000.0,5.77,5.78,5.76,5.77,830000.0
2012-10-12 12:00:00,5.77,5.77,5.77,5.77,290000.0,5.77,5.77,5.77,5.77,290000.0
2012-10-12 12:05:00,5.77,5.77,5.76,5.76,235000.0,5.77,5.77,5.76,5.76,235000.0
2012-10-12 12:10:00,5.75,5.76,5.75,5.75,420000.0,5.75,5.76,5.75,5.75,420000.0
2012-10-12 12:15:00,5.76,5.76,5.74,5.75,295000.0,5.76,5.76,5.74,5.75,295000.0
2012-10-12 12:20:00,5.75,5.75,5.75,5.75,65000.0,5.75,5.75,5.75,5.75,65000.0
2012-10-12 12:25:00,5.75,5.75,5.74,5.74,485000.0,5.75,5.75,5.74,5.74,485000.0
2012-10-12 12:30:00,5.74,5.76,5.74,5.75,480000.0,5.74,5.76,5.74,5.75,480000.0
2012-10-12 12:35:00,5.75,5.76,5.75,5.75,205000.0,5.75,5.76,5.75,5.75,205000.0
2012-10-12 12:40:00,5.74,5.76,5.74,5.75,315000.0,5.74,5.76,5.74,5.75,315000.0
2012-10-12 12:45:00,5.75,5.75,5.75,5.75,75000.0,5.75,5.75,5.75,5.75,75000.0
2012-10-12 12:50:00,5.75,5.75,5.75,5.75,135000.0,5.75,5.75,5.75,5.75,135000.0
2012-10-12 12:55:00,5.75,5.76,5.75,5.76,220000.0,5.75,5.76,5.75,5.76,220000.0
2012-10-12 13:00:00,5.76,5.76,5.75,5.76,90000.0,5.76,5.76,5.75,5.76,90000.0
2012-10-12 13:05:00,5.76,5.76,5.76,5.76,70000.0,5.76,5.76,5.76,5.76,70000.0
2012-10-12 13:10:00,5.76,5.76,5.75,5.75,340000.0,5.76,5.76,5.75,5.75,340000.0
2012-10-12 13:15:00,5.75,5.76,5.75,5.75,105000.0,5.75,5.76,5.75,5.75,105000.0
2012-10-12 13:20:00,5.76,5.76,5.75,5.75,120000.0,5.76,5.76,5.75,5.75,120000.0
2012-10-12 13:25:00,5.75,5.75,5.75,5.75,70000.0,5.75,5.75,5.75,5.75,70000.0
2012-10-12 13:30:00,5.75,5.75,5.75,5.75,150000.0,5.75,5.75,5.75,5.75,150000.0
2012-10-12 13:35:00,5.75,5.75,5.74,5.75,405000.0,5.75,5.75,5.74,5.75,405000.0
2012-10-12 13:40:00,5.75,5.75,5.74,5.74,70000.0,5.75,5.75,5.74,5.74,70000.0
2012-10-12 13:45:00,5.74,5.75,5.74,5.74,150000.0,5.74,5.75,5.74,5.74,150000.0
2012-10-12 13:50:00,5.74,5.75,5.74,5.74,145000.0,5.74,5.75,5.74,5.74,145000.0
2012-10-12 13:55:00,5.75,5.76,5.75,5.75,130000.0,5.75,5.76,5.75,5.75,130000.0
2012-10-12 14:00:00,5.75,5.75,5.74,5.74,115000.0,5.75,5.75,5.74,5.74,115000.0
2012-10-12 14:05:00,5.74,5.75,5.74,5.75,220000.0,5.74,5.75,5.74,5.75,220000.0
2012-10-12 14:10:00,5.75,5.75,5.74,5.75,190000.0,5.75,5.75,5.74,5.75,190000.0
2012-10-12 14:15:00,5.75,5.76,5.75,5.76,185000.0,5.75,5.76,5.75,5.76,185000.0
2012-10-12 14:20:00,5.76,5.77,5.75,5.76,340000.0,5.76,5.77,5.75,5.76,340000.0
2012-10-12 14:25:00,5.76,5.77,5.76,5.76,240000.0,5.76,5.77,5.76,5.76,240000.0
2012-10-12 14:30:00,5.76,5.77,5.76,5.77,70000.0,5.76,5.77,5.76,5.77,70000.0
2012-10-12 14:35:00,5.76,5.77,5.76,5.77,235000.0,5.76,5.77,5.76,5.77,235000.0
2012-10-12 14:40:00,5.77,5.77,5.76,5.77,320000.0,5.77,5.77,5.76,5.77,320000.0
2012-10-12 14:45:00,5.77,5.77,5.76,5.77,200000.0,5.77,5.77,5.76,5.77,200000.0
2012-10-12 14:50:00,5.77,5.78,5.77,5.78,380000.0,5.77,5.78,5.77,5.78,380000.0
2012-10-12 14:55:00,5.78,5.78,5.78,5.78,330000.0,5.78,5.78,5.78,5.78,330000.0
2012-10-12 15:00:00,5.78,5.78,5.77,5.78,735000.0,5.78,5.78,5.77,5.78,735000.0
2012-10-12 15:05:00,5.78,5.79,5.77,5.78,805000.0,5.78,5.79,5.77,5.78,805000.0
2012-10-12 15:10:00,5.78,5.79,5.77,5.78,535000.0,5.78,5.79,5.77,5.78,535000.0
2012-10-12 15:15:00,5.78,5.79,5.78,5.78,895000.0,5.78,5.79,5.78,5.78,895000.0
2012-10-12 15:20:00,5.78,5.79,5.78,5.79,1100000.0,5.78,5.79,5.78,5.79,1100000.0
2012-10-12 15:25:00,5.79,5.81,5.79,5.81,1485000.0,5.79,5.81,5.79,5.81,1485000.0
2012-10-12 15:30:00,5.81,5.82,5.8,5.81,1620000.0,5.81,5.82,5.8,5.81,1620000.0
2012-10-12 15:35:00,5.81,5.83,5.81,5.82,1585000.0,5.81,5.83,5.81,5.82,1585000.0
2012-10-12 15:40:00,5.82,5.82,5.79,5.8,1580000.0,5.82,5.82,5.79,5.8,1580000.0
2012-10-12 15:45:00,5.8,5.8,5.78,5.78,1720000.0,5.8,5.8,5.78,5.78,1720000.0
2012-10-12 15:50:00,5.78,5.79,5.78,5.79,1225000.0,5.78,5.79,5.78,5.79,1225000.0
2012-10-12 15:55:00,5.79,5.81,5.79,5.81,1930000.0,5.79,5.81,5.79,5.81,1930000.0
2012-10-15 09:30:00,5.78,5.78,5.73,5.77,705000.0,5.78,5.78,5.73,5.77,705000.0
2012-10-15 09:35:00,5.76,5.78,5.76,5.77,1710000.0,5.76,5.78,5.76,5.77,1710000.0
2012-10-15 09:40:00,5.78,5.78,5.76,5.78,1085000.0,5.78,5.78,5.76,5.78,1085000.0
2012-10-15 09:45:00,5.77,5.78,5.75,5.76,415000.0,5.77,5.78,5.75,5.76,415000.0
2012-10-15 09:50:00,5.76,5.77,5.75,5.77,1120000.0,5.76,5.77,5.75,5.77,1120000.0
2012-10-15 09:55:00,5.76,5.78,5.76,5.76,645000.0,5.76,5.78,5.76,5.76,645000.0
2012-10-15 10:00:00,5.76,5.77,5.75,5.76,1225000.0,5.76,5.77,5.75,5.76,1225000.0
2012-10-15 10:05:00,5.75,5.76,5.74,5.75,680000.0,5.75,5.76,5.74,5.75,680000.0
2012-10-15 10:10:00,5.75,5.76,5.75,5.76,1330000.0,5.75,5.76,5.75,5.76,1330000.0
2012-10-15 10:15:00,5.76,5.77,5.75,5.77,720000.0,5.76,5.77,5.75,5.77,720000.0
2012-10-15 10:20:00,5.77,5.77,5.75,5.76,240000.0,5.77,5.77,5.75,5.76,240000.0
2012-10-15 10:25:00,5.76,5.77,5.76,5.76,230000.0,5.76,5.77,5.76,5.76,230000.0
2012-10-15 10:30:00,5.76,5.81,5.76,5.8,1165000.0,5.76,5.81,5.76,5.8,1165000.0
2012-10-15 10:35:00,5.8,5.82,5.79,5.81,990000.0,5.8,5.82,5.79,5.81,990000.0
2012-10-15 10:40:00,5.81,5.81,5.8,5.8,1100000.0,5.81,5.81,5.8,5.8,1100000.0
2012-10-15 10:45:00,5.8,5.81,5.79,5.8,1350000.0,5.8,5.81,5.79,5.8,1350000.0
2012-10-15 10:50:00,5.8,5.81,5.79,5.8,755000.0,5.8,5.81,5.79,5.8,755000.0
2012-10-15 10:55:00,5.8,5.81,5.8,5.81,335000.0,5.8,5.81,5.8,5.81,335000.0
2012-10-15 11:00:00,5.8,5.83,5.8,5.82,930000.0,5.8,5.83,5.8,5.82,930000.0
2012-10-15 11:05:00,5.81,5.84,5.81,5.83,935000.0,5.81,5.84,5.81,5.83,935000.0
2012-10-15 11:10:00,5.84,5.85,5.82,5.82,975000.0,5.84,5.85,5.82,5.82,975000.0
2012-10-15 11:15:00,5.82,5.83,5.81,5.81,425000.0,5.82,5.83,5.81,5.81,425000.0
2012-10-15 11:20:00,5.82,5.82,5.81,5.81,245000.0,5.82,5.82,5.81,5.81,245000.0
2012-10-15 11:25:00,5.81,5.81,5.79,5.79,585000.0,5.81,5.81,5.79,5.79,585000.0
2012-10-15 11:30:00,5.79,5.8,5.79,5.8,325000.0,5.79,5.8,5.79,5.8,325000.0
2012-10-15 11:35:00,5.8,5.81,5.8,5.8,415000.0,5.8,5.81,5.8,5.8,415000.0
2012-10-15 11:40:00,5.81,5.83,5.8,5.83,555000.0,5.81,5.83,5.8,5.83,555000.0
2012-10-15 11:45:00,5.82,5.83,5.82,5.83,320000.0,5.82,5.83,5.82,5.83,320000.0
2012-10-15 11:50:00,5.83,5.83,5.81,5.81,600000.0,5.83,5.83,5.81,5.81,600000.0
2012-10-15 11:55:00,5.81,5.81,5.8,5.81,315000.0,5.81,5.81,5.8,5.81,315000.0
2012-10-15 12:00:00,5.81,5.81,5.79,5.8,405000.0,5.81,5.81,5.79,5.8,405000.0
2012-10-15 12:05:00,5.79,5.8,5.78,5.79,690000.0,5.79,5.8,5.78,5.79,690000.0
2012-10-15 12:10:00,5.79,5.8,5.78,5.78,855000.0,5.79,5.8,5.78,5.78,855000.0
2012-10-15 12:15:00,5.78,5.8,5.78,5.79,290000.0,5.78,5.8,5.78,5.79,290000.0
2012-10-15 12:20:00,5.79,5.8,5.79,5.79,365000.0,5.79,5.8,5.79,5.79,365000.0
2012-10-15 12:25:00,5.79,5.8,5.79,5.8,475000.0,5.79,5.8,5.79,5.8,475000.0
2012-10-15 12:30:00,5.8,5.81,5.8,5.8,150000.0,5.8,5.81,5.8,5.8,150000.0
2012-10-15 12:35:00,5.8,5.81,5.79,5.81,340000.0,5.8,5.81,5.79,5.81,340000.0
2012-10-15 12:40:00,5.81,5.81,5.8,5.81,135000.0,5.81,5.81,5.8,5.81,135000.0
2012-10-15 12:45:00,5.81,5.81,5.8,5.81,135000.0,5.81,5.81,5.8,5.81,135000.0
2012-10-15 12:50:00,5.81,5.81,5.8,5.8,265000.0,5.81,5.81,5.8,5.8,265000.0
2012-10-15 12:55:00,5.8,5.81,5.8,5.8,135000.0,5.8,5.81,5.8,5.8,135000.0
2012-10-15 13:00:00,5.81,5.81,5.8,5.81,315000.0,5.81,5.81,5.8,5.81,315000.0
2012-10-15 13:05:00,5.81,5.81,5.81,5.81,120000.0,5.81,5.81,5.81,5.81,120000.0
2012-10-15 13:10:00,5.81,5.82,5.79,5.8,1220000.0,5.81,5.82,5.79,5.8,1220000.0
2012-10-15 13:15:00,5.8,5.81,5.8,5.8,210000.0,5.8,5.81,5.8,5.8,210000.0
2012-10-15 13:20:00,5.8,5.8,5.8,5.8,85000.0,5.8,5.8,5.8,5.8,85000.0
2012-10-15 13:25:00,5.8,5.8,5.79,5.8,120000.0,5.8,5.8,5.79,5.8,120000.0
2012-10-15 13:30:00,5.8,5.81,5.8,5.8,295000.0,5.8,5.81,5.8,5.8,295000.0
2012-10-15 13:35:00,5.8,5.8,5.8,5.8,70000.0,5.8,5.8,5.8,5.8,70000.0
2012-10-15 13:40:00,5.8,5.8,5.8,5.8,105000.0,5.8,5.8,5.8,5.8,105000.0
2012-10-15 13:45:00,5.8,5.83,5.8,5.82,715000.0,5.8,5.83,5.8,5.82,715000.0
2012-10-15 13:50:00,5.82,5.83,5.82,5.82,75000.0,5.82,5.83,5.82,5.82,75000.0
2012-10-15 13:55:00,5.82,5.83,5.82,5.82,250000.0,5.82,5.83,5.82,5.82,250000.0
2012-10-15 14:00:00,5.82,5.82,5.82,5.82,105000.0,5.82,5.82,5.82,5.82,105000.0
2012-10-15 14:05:00,5.82,5.82,5.82,5.82,140000.0,5.82,5.82,5.82,5.82,140000.0
2012-10-15 14:10:00,5.82,5.82,5.82,5.82,125000.0,5.82,5.82,5.82,5.82,125000.0
2012-10-15 14:15:00,5.82,5.82,5.82,5.82,140000.0,5.82,5.82,5.82,5.82,140000.0
2012-10-15 14:20:00,5.82,5.83,5.82,5.83,330000.0,5.82,5.83,5.82,5.83,330000.0
2012-10-15 14:25:00,5.82,5.83,5.82,5.83,315000.0,5.82,5.83,5.82,5.83,315000.0
2012-10-15 14:30:00,5.82,5.83,5.82,5.83,800000.0,5.82,5.83,5.82,5.83,800000.0
2012-10-15 14:35:00,5.83,5.84,5.83,5.84,555000.0,5.83,5.84,5.83,5.84,555000.0
2012-10-15 14:40:00,5.84,5.85,5.83,5.84,460000.0,5.84,5.85,5.83,5.84,460000.0
2012-10-15 14:45:00,5.84,5.84,5.83,5.84,305000.0,5.84,5.84,5.83,5.84,305000.0
2012-10-15 14:50:00,5.84,5.86,5.84,5.85,300000.0,5.84,5.86,5.84,5.85,300000.0
2012-10-15 14:55:00,5.85,5.86,5.85,5.85,190000.0,5.85,5.86,5.85,5.85,190000.0
2012-10-15 15:00:00,5.85,5.85,5.84,5.84,295000.0,5.85,5.85,5.84,5.84,295000.0
2012-10-15 15:05:00,5.85,5.85,5.84,5.85,300000.0,5.85,5.85,5.84,5.85,300000.0
2012-10-15 15:10:00,5.85,5.86,5.84,5.86,590000.0,5.85,5.86,5.84,5.86,590000.0
2012-10-15 15:15:00,5.85,5.87,5.85,5.87,645000.0,5.85,5.87,5.85,5.87,645000.0
2012-10-15 15:20:00,5.86,5.86,5.86,5.86,145000.0,5.86,5.86,5.86,5.86,145000.0
2012-10-15 15:25:00,5.86,5.86,5.86,5.86,380000.0,5.86,5.86,5.86,5.86,380000.0
2012-10-15 15:30:00,5.86,5.87,5.86,5.86,1010000.0,5.86,5.87,5.86,5.86,1010000.0
2012-10-15 15:35:00,5.87,5.87,5.86,5.87,700000.0,5.87,5.87,5.86,5.87,700000.0
2012-10-15 15:40:00,5.87,5.89,5.87,5.89,1160000.0,5.87,5.89,5.87,5.89,1160000.0
2012-10-15 15:45:00,5.88,5.92,5.88,5.92,2110000.0,5.88,5.92,5.88,5.92,2110000.0
2012-10-15 15:50:00,5.92,5.94,5.9,5.94,3375000.0,5.92,5.94,5.9,5.94,3375000.0
2012-10-15 15:55:00,5.94,5.94,5.91,5.91,3150000.0,5.94,5.94,5.91,5.91,3150000.0
2012-10-16 09:30:00,5.9,5.92,5.89,5.91,1095000.0,5.9,5.92,5.89,5.91,1095000.0
2012-10-16 09:35:00,5.92,5.93,5.89,5.89,1130000.0,5.92,5.93,5.89,5.89,1130000.0
2012-10-16 09:40:00,5.89,5.89,5.85,5.88,470000.0,5.89,5.89,5.85,5.88,470000.0
2012-10-16 09:45:00,5.89,5.89,5.87,5.89,505000.0,5.89,5.89,5.87,5.89,505000.0
2012-10-16 09:50:00,5.88,5.91,5.88,5.9,265000.0,5.88,5.91,5.88,5.9,265000.0
2012-10-16 09:55:00,5.91,5.91,5.89,5.9,225000.0,5.91,5.91,5.89,5.9,225000.0
2012-10-16 10:00:00,5.9,5.91,5.89,5.89,880000.0,5.9,5.91,5.89,5.89,880000.0
2012-10-16 10:05:00,5.9,5.9,5.89,5.9,590000.0,5.9,5.9,5.89,5.9,590000.0
2012-10-16 10:10:00,5.9,5.91,5.89,5.9,630000.0,5.9,5.91,5.89,5.9,630000.0
2012-10-16 10:15:00,5.89,5.9,5.89,5.9,230000.0,5.89,5.9,5.89,5.9,230000.0
2012-10-16 10:20:00,5.9,5.9,5.89,5.9,195000.0,5.9,5.9,5.89,5.9,195000.0
2012-10-16 10:25:00,5.9,5.9,5.89,5.9,400000.0,5.9,5.9,5.89,5.9,400000.0
2012-10-16 10:30:00,5.9,5.9,5.89,5.9,610000.0,5.9,5.9,5.89,5.9,610000.0
2012-10-16 10:35:00,5.9,5.9,5.89,5.89,300000.0,5.9,5.9,5.89,5.89,300000.0
2012-10-16 10:40:00,5.89,5.89,5.89,5.89,220000.0,5.89,5.89,5.89,5.89,220000.0
2012-10-16 10:45:00,5.89,5.89,5.88,5.89,250000.0,5.89,5.89,5.88,5.89,250000.0
2012-10-16 10:50:00,5.88,5.89,5.87,5.88,600000.0,5.88,5.89,5.87,5.88,600000.0
2012-10-16 10:55:00,5.88,5.89,5.88,5.88,485000.0,5.88,5.89,5.88,5.88,485000.0
2012-10-16 11:00:00,5.88,5.89,5.88,5.88,180000.0,5.88,5.89,5.88,5.88,180000.0
2012-10-16 11:05:00,5.88,5.88,5.86,5.87,375000.0,5.88,5.88,5.86,5.87,375000.0
2012-10-16 11:10:00,5.88,5.88,5.86,5.88,395000.0,5.88,5.88,5.86,5.88,395000.0
2012-10-16 11:15:00,5.88,5.88,5.87,5.88,190000.0,5.88,5.88,5.87,5.88,190000.0
2012-10-16 11:20:00,5.88,5.89,5.88,5.89,65000.0,5.88,5.89,5.88,5.89,65000.0
2012-10-16 11:25:00,5.89,5.9,5.88,5.9,225000.0,5.89,5.9,5.88,5.9,225000.0
2012-10-16 11:30:00,5.9,5.9,5.89,5.89,465000.0,5.9,5.9,5.89,5.89,465000.0
2012-10-16 11:35:00,5.89,5.89,5.88,5.88,320000.0,5.89,5.89,5.88,5.88,320000.0
2012-10-16 11:40:00,5.89,5.89,5.88,5.88,325000.0,5.89,5.89,5.88,5.88,325000.0
2012-10-16 11:45:00,5.88,5.88,5.87,5.88,265000.0,5.88,5.88,5.87,5.88,265000.0
2012-10-16 11:50:00,5.88,5.88,5.87,5.87,400000.0,5.88,5.88,5.87,5.87,400000.0
2012-10-16 11:55:00,5.87,5.88,5.87,5.88,190000.0,5.87,5.88,5.87,5.88,190000.0
2012-10-16 12:00:00,5.88,5.89,5.88,5.88,395000.0,5.88,5.89,5.88,5.88,395000.0
2012-10-16 12:05:00,5.89,5.89,5.88,5.89,215000.0,5.89,5.89,5.88,5.89,215000.0
2012-10-16 12:10:00,5.89,5.89,5.89,5.89,185000.0,5.89,5.89,5.89,5.89,185000.0
2012-10-16 12:15:00,5.89,5.89,5.88,5.89,125000.0,5.89,5.89,5.88,5.89,125000.0
2012-10-16 12:20:00,5.88,5.89,5.88,5.88,215000.0,5.88,5.89,5.88,5.88,215000.0
2012-10-16 12:25:00,5.88,5.88,5.87,5.87,75000.0,5.88,5.88,5.87,5.87,75000.0
2012-10-16 12:30:00,5.87,5.88,5.87,5.88,220000.0,5.87,5.88,5.87,5.88,220000.0
2012-10-16 12:35:00,5.88,5.88,5.87,5.88,210000.0,5.88,5.88,5.87,5.88,210000.0
2012-10-16 12:40:00,5.88,5.88,5.88,5.88,30000.0,5.88,5.88,5.88,5.88,30000.0
2012-10-16 12:45:00,5.88,5.88,5.87,5.88,200000.0,5.88,5.88,5.87,5.88,200000.0
2012-10-16 12:50:00,5.88,5.88,5.87,5.88,270000.0,5.88,5.88,5.87,5.88,270000.0
2012-10-16 12:55:00,5.88,5.88,5.87,5.87,245000.0,5.88,5.88,5.87,5.87,245000.0
2012-10-16 13:00:00,5.87,5.87,5.86,5.86,235000.0,5.87,5.87,5.86,5.86,235000.0
2012-10-16 13:05:00,5.86,5.87,5.86,5.86,290000.0,5.86,5.87,5.86,5.86,290000.0
2012-10-16 13:10:00,5.86,5.86,5.85,5.85,320000.0,5.86,5.86,5.85,5.85,320000.0
2012-10-16 13:15:00,5.85,5.85,5.85,5.85,245000.0,5.85,5.85,5.85,5.85,245000.0
2012-10-16 13:20:00,5.84,5.85,5.84,5.85,395000.0,5.84,5.85,5.84,5.85,395000.0
2012-10-16 13:25:00,5.85,5.85,5.85,5.85,265000.0,5.85,5.85,5.85,5.85,265000.0
2012-10-16 13:30:00,5.85,5.86,5.84,5.85,325000.0,5.85,5.86,5.84,5.85,325000.0
2012-10-16 13:35:00,5.85,5.85,5.84,5.84,295000.0,5.85,5.85,5.84,5.84,295000.0
2012-10-16 13:40:00,5.84,5.85,5.84,5.84,230000.0,5.84,5.85,5.84,5.84,230000.0
2012-10-16 13:45:00,5.84,5.84,5.84,5.84,235000.0,5.84,5.84,5.84,5.84,235000.0
2012-10-16 13:50:00,5.84,5.84,5.84,5.84,220000.0,5.84,5.84,5.84,5.84,220000.0
2012-10-16 13:55:00,5.84,5.85,5.84,5.85,170000.0,5.84,5.85,5.84,5.85,170000.0
2012-10-16 14:00:00,5.85,5.85,5.84,5.84,170000.0,5.85,5.85,5.84,5.84,170000.0
2012-10-16 14:05:00,5.84,5.84,5.83,5.83,185000.0,5.84,5.84,5.83,5.83,185000.0
2012-10-16 14:10:00,5.83,5.83,5.82,5.82,600000.0,5.83,5.83,5.82,5.82,600000.0
2012-10-16 14:15:00,5.82,5.83,5.82,5.83,540000.0,5.82,5.83,5.82,5.83,540000.0
2012-10-16 14:20:00,5.83,5.83,5.82,5.83,420000.0,5.83,5.83,5.82,5.83,420000.0
2012-10-16 14:25:00,5.83,5.83,5.83,5.83,680000.0,5.83,5.83,5.83,5.83,680000.0
2012-10-16 14:30:00,5.83,5.83,5.83,5.83,360000.0,5.83,5.83,5.83,5.83,360000.0
2012-10-16 14:35:00,5.83,5.83,5.82,5.82,560000.0,5.83,5.83,5.82,5.82,560000.0
2012-10-16 14:40:00,5.82,5.83,5.81,5.81,755000.0,5.82,5.83,5.81,5.81,755000.0
2012-10-16 14:45:00,5.81,5.82,5.8,5.81,980000.0,5.81,5.82,5.8,5.81,980000.0
2012-10-16 14:50:00,5.81,5.82,5.8,5.81,765000.0,5.81,5.82,5.8,5.81,765000.0
2012-10-16 14:55:00,5.81,5.82,5.81,5.82,605000.0,5.81,5.82,5.81,5.82,605000.0
2012-10-16 15:00:00,5.82,5.83,5.81,5.82,650000.0,5.82,5.83,5.81,5.82,650000.0
2012-10-16 15:05:00,5.82,5.82,5.81,5.81,295000.0,5.82,5.82,5.81,5.81,295000.0
2012-10-16 15:10:00,5.81,5.82,5.81,5.82,455000.0,5.81,5.82,5.81,5.82,455000.0
2012-10-16 15:15:00,5.82,5.83,5.82,5.83,320000.0,5.82,5.83,5.82,5.83,320000.0
2012-10-16 15:20:00,5.83,5.83,5.83,5.83,325000.0,5.83,5.83,5.83,5.83,325000.0
2012-10-16 15:25:00,5.83,5.86,5.83,5.85,740000.0,5.83,5.86,5.83,5.85,740000.0
2012-10-16 15:30:00,5.85,5.85,5.84,5.85,610000.0,5.85,5.85,5.84,5.85,610000.0
2012-10-16 15:35:00,5.85,5.86,5.85,5.86,705000.0,5.85,5.86,5.85,5.86,705000.0
2012-10-16 15:40:00,5.86,5.86,5.84,5.85,630000.0,5.86,5.86,5.84,5.85,630000.0
2012-10-16 15:45:00,5.85,5.86,5.85,5.85,1080000.0,5.85,5.86,5.85,5.85,1080000.0
2012-10-16 15:50:00,5.85,5.86,5.84,5.85,1330000.0,5.85,5.86,5.84,5.85,1330000.0
2012-10-16 15:55:00,5.85,5.85,5.84,5.84,2445000.0,5.85,5.85,5.84,5.84,2445000.0
2012-10-17 09:30:00,5.77,5.86,5.77,5.83,435000.0,5.77,5.86,5.77,5.83,435000.0
2012-10-17 09:35:00,5.82,5.83,5.8,5.81,345000.0,5.82,5.83,5.8,5.81,345000.0
2012-10-17 09:40:00,5.81,5.84,5.81,5.83,525000.0,5.81,5.84,5.81,5.83,525000.0
2012-10-17 09:45:00,5.83,5.85,5.83,5.83,165000.0,5.83,5.85,5.83,5.83,165000.0
2012-10-17 09:50:00,5.84,5.84,5.77,5.78,870000.0,5.84,5.84,5.77,5.78,870000.0
2012-10-17 09:55:00,5.79,5.82,5.78,5.79,810000.0,5.79,5.82,5.78,5.79,810000.0
2012-10-17 10:00:00,5.79,5.83,5.79,5.82,920000.0,5.79,5.83,5.79,5.82,920000.0
2012-10-17 10:05:00,5.83,5.85,5.82,5.84,245000.0,5.83,5.85,5.82,5.84,245000.0
2012-10-17 10:10:00,5.84,5.85,5.81,5.81,520000.0,5.84,5.85,5.81,5.81,520000.0
2012-10-17 10:15:00,5.81,5.84,5.81,5.81,715000.0,5.81,5.84,5.81,5.81,715000.0
2012-10-17 10:20:00,5.82,5.84,5.81,5.84,730000.0,5.82,5.84,5.81,5.84,730000.0
2012-10-17 10:25:00,5.84,5.85,5.83,5.84,355000.0,5.84,5.85,5.83,5.84,355000.0
2012-10-17 10:30:00,5.84,5.85,5.83,5.83,595000.0,5.84,5.85,5.83,5.83,595000.0
2012-10-17 10:35:00,5.83,5.84,5.83,5.84,290000.0,5.83,5.84,5.83,5.84,290000.0
2012-10-17 10:40:00,5.84,5.84,5.83,5.84,370000.0,5.84,5.84,5.83,5.84,370000.0
2012-10-17 10:45:00,5.84,5.85,5.84,5.85,390000.0,5.84,5.85,5.84,5.85,390000.0
2012-10-17 10:50:00,5.85,5.85,5.84,5.84,590000.0,5.85,5.85,5.84,5.84,590000.0
2012-10-17 10:55:00,5.84,5.84,5.83,5.83,245000.0,5.84,5.84,5.83,5.83,245000.0
2012-10-17 11:00:00,5.83,5.83,5.81,5.82,445000.0,5.83,5.83,5.81,5.82,445000.0
2012-10-17 11:05:00,5.82,5.83,5.81,5.81,735000.0,5.82,5.83,5.81,5.81,735000.0
2012-10-17 11:10:00,5.81,5.83,5.81,5.81,950000.0,5.81,5.83,5.81,5.81,950000.0
2012-10-17 11:15:00,5.81,5.82,5.81,5.81,550000.0,5.81,5.82,5.81,5.81,550000.0
2012-10-17 11:20:00,5.81,5.82,5.81,5.82,310000.0,5.81,5.82,5.81,5.82,310000.0
2012-10-17 11:25:00,5.81,5.82,5.81,5.82,125000.0,5.81,5.82,5.81,5.82,125000.0
2012-10-17 11:30:00,5.82,5.83,5.82,5.83,160000.0,5.82,5.83,5.82,5.83,160000.0
2012-10-17 11:35:00,5.83,5.84,5.83,5.84,280000.0,5.83,5.84,5.83,5.84,280000.0
2012-10-17 11:40:00,5.83,5.84,5.83,5.83,145000.0,5.83,5.84,5.83,5.83,145000.0
2012-10-17 11:45:00,5.83,5.84,5.83,5.83,200000.0,5.83,5.84,5.83,5.83,200000.0
2012-10-17 11:50:00,5.84,5.84,5.83,5.84,270000.0,5.84,5.84,5.83,5.84,270000.0
2012-10-17 11:55:00,5.84,5.84,5.83,5.83,305000.0,5.84,5.84,5.83,5.83,305000.0
2012-10-17 12:00:00,5.83,5.84,5.83,5.83,185000.0,5.83,5.84,5.83,5.83,185000.0
2012-10-17 12:05:00,5.83,5.84,5.83,5.83,845000.0,5.83,5.84,5.83,5.83,845000.0
2012-10-17 12:10:00,5.84,5.84,5.83,5.84,50000.0,5.84,5.84,5.83,5.84,50000.0
2012-10-17 12:15:00,5.84,5.84,5.83,5.83,215000.0,5.84,5.84,5.83,5.83,215000.0
2012-10-17 12:20:00,5.83,5.83,5.82,5.82,65000.0,5.83,5.83,5.82,5.82,65000.0
2012-10-17 12:25:00,5.82,5.83,5.82,5.83,110000.0,5.82,5.83,5.82,5.83,110000.0
2012-10-17 12:30:00,5.82,5.83,5.82,5.83,440000.0,5.82,5.83,5.82,5.83,440000.0
2012-10-17 12:35:00,5.83,5.83,5.83,5.83,510000.0,5.83,5.83,5.83,5.83,510000.0
2012-10-17 12:40:00,5.83,5.83,5.83,5.83,65000.0,5.83,5.83,5.83,5.83,65000.0
2012-10-17 12:45:00,5.83,5.83,5.82,5.82,175000.0,5.83,5.83,5.82,5.82,175000.0
2012-10-17 12:50:00,5.82,5.83,5.82,5.83,220000.0,5.82,5.83,5.82,5.83,220000.0
2012-10-17 12:55:00,5.83,5.84,5.83,5.84,320000.0,5.83,5.84,5.83,5.84,320000.0
2012-10-17 13:00:00,5.84,5.84,5.82,5.82,720000.0,5.84,5.84,5.82,5.82,720000.0
2012-10-17 13:05:00,5.82,5.82,5.81,5.82,285000.0,5.82,5.82,5.81,5.82,285000.0
2012-10-17 13:10:00,5.81,5.82,5.81,5.81,55000.0,5.81,5.82,5.81,5.81,55000.0
2012-10-17 13:15:00,5.81,5.81,5.81,5.81,105000.0,5.81,5.81,5.81,5.81,105000.0
2012-10-17 13:20:00,5.81,5.82,5.81,5.82,255000.0,5.81,5.82,5.81,5.82,255000.0
2012-10-17 13:25:00,5.82,5.82,5.81,5.81,160000.0,5.82,5.82,5.81,5.81,160000.0
2012-10-17 13:30:00,5.81,5.81,5.81,5.81,95000.0,5.81,5.81,5.81,5.81,95000.0
2012-10-17 13:35:00,5.81,5.81,5.79,5.79,160000.0,5.81,5.81,5.79,5.79,160000.0
2012-10-17 13:40:00,5.79,5.8,5.79,5.8,330000.0,5.79,5.8,5.79,5.8,330000.0
2012-10-17 13:45:00,5.8,5.8,5.78,5.78,375000.0,5.8,5.8,5.78,5.78,375000.0
2012-10-17 13:50:00,5.78,5.8,5.78,5.8,530000.0,5.78,5.8,5.78,5.8,530000.0
2012-10-17 13:55:00,5.8,5.81,5.8,5.81,360000.0,5.8,5.81,5.8,5.81,360000.0
2012-10-17 14:00:00,5.8,5.82,5.8,5.81,260000.0,5.8,5.82,5.8,5.81,260000.0
2012-10-17 14:05:00,5.82,5.82,5.81,5.82,210000.0,5.82,5.82,5.81,5.82,210000.0
2012-10-17 14:10:00,5.82,5.82,5.81,5.82,270000.0,5.82,5.82,5.81,5.82,270000.0
2012-10-17 14:15:00,5.82,5.83,5.81,5.81,345000.0,5.82,5.83,5.81,5.81,345000.0
2012-10-17 14:20:00,5.82,5.83,5.81,5.82,165000.0,5.82,5.83,5.81,5.82,165000.0
2012-10-17 14:25:00,5.82,5.83,5.82,5.82,490000.0,5.82,5.83,5.82,5.82,490000.0
2012-10-17 14:30:00,5.82,5.82,5.81,5.81,245000.0,5.82,5.82,5.81,5.81,245000.0
2012-10-17 14:35:00,5.81,5.82,5.81,5.81,145000.0,5.81,5.82,5.81,5.81,145000.0
2012-10-17 14:40:00,5.81,5.81,5.81,5.81,170000.0,5.81,5.81,5.81,5.81,170000.0
2012-10-17 14:45:00,5.81,5.81,5.81,5.81,185000.0,5.81,5.81,5.81,5.81,185000.0
2012-10-17 14:50:00,5.81,5.82,5.81,5.81,450000.0,5.81,5.82,5.81,5.81,450000.0
2012-10-17 14:55:00,5.8,5.81,5.8,5.81,170000.0,5.8,5.81,5.8,5.81,170000.0
2012-10-17 15:00:00,5.81,5.82,5.81,5.82,310000.0,5.81,5.82,5.81,5.82,310000.0
2012-10-17 15:05:00,5.81,5.81,5.8,5.81,220000.0,5.81,5.81,5.8,5.81,220000.0
2012-10-17 15:10:00,5.81,5.81,5.8,5.81,345000.0,5.81,5.81,5.8,5.81,345000.0
2012-10-17 15:15:00,5.8,5.81,5.8,5.8,470000.0,5.8,5.81,5.8,5.8,470000.0
2012-10-17 15:20:00,5.8,5.8,5.8,5.8,390000.0,5.8,5.8,5.8,5.8,390000.0
2012-10-17 15:25:00,5.8,5.81,5.8,5.8,360000.0,5.8,5.81,5.8,5.8,360000.0
2012-10-17 15:30:00,5.8,5.81,5.8,5.81,350000.0,5.8,5.81,5.8,5.81,350000.0
2012-10-17 15:35:00,5.81,5.82,5.8,5.8,355000.0,5.81,5.82,5.8,5.8,355000.0
2012-10-17 15:40:00,5.8,5.83,5.8,5.82,1205000.0,5.8,5.83,5.8,5.82,1205000.0
2012-10-17 15:45:00,5.82,5.82,5.81,5.82,790000.0,5.82,5.82,5.81,5.82,790000.0
2012-10-17 15:50:00,5.81,5.82,5.8,5.81,800000.0,5.81,5.82,5.8,5.81,800000.0
2012-10-17 15:55:00,5.81,5.82,5.8,5.8,1825000.0,5.81,5.82,5.8,5.8,1825000.0
2012-10-18 09:30:00,5.87,5.87,5.8,5.81,1015000.0,5.87,5.87,5.8,5.81,1015000.0
2012-10-18 09:35:00,5.81,5.82,5.8,5.8,320000.0,5.81,5.82,5.8,5.8,320000.0
2012-10-18 09:40:00,5.81,5.81,5.77,5.79,1150000.0,5.81,5.81,5.77,5.79,1150000.0
2012-10-18 09:45:00,5.79,5.79,5.77,5.77,1335000.0,5.79,5.79,5.77,5.77,1335000.0
2012-10-18 09:50:00,5.77,5.77,5.76,5.77,750000.0,5.77,5.77,5.76,5.77,750000.0
2012-10-18 09:55:00,5.77,5.78,5.77,5.78,455000.0,5.77,5.78,5.77,5.78,455000.0
2012-10-18 10:00:00,5.78,5.78,5.76,5.77,695000.0,5.78,5.78,5.76,5.77,695000.0
2012-10-18 10:05:00,5.77,5.77,5.76,5.77,560000.0,5.77,5.77,5.76,5.77,560000.0
2012-10-18 10:10:00,5.77,5.77,5.76,5.77,905000.0,5.77,5.77,5.76,5.77,905000.0
2012-10-18 10:15:00,5.77,5.77,5.74,5.75,1355000.0,5.77,5.77,5.74,5.75,1355000.0
2012-10-18 10:20:00,5.75,5.76,5.74,5.75,590000.0,5.75,5.76,5.74,5.75,590000.0
2012-10-18 10:25:00,5.75,5.76,5.75,5.75,280000.0,5.75,5.76,5.75,5.75,280000.0
2012-10-18 10:30:00,5.75,5.76,5.75,5.76,830000.0,5.75,5.76,5.75,5.76,830000.0
2012-10-18 10:35:00,5.76,5.76,5.75,5.75,265000.0,5.76,5.76,5.75,5.75,265000.0
2012-10-18 10:40:00,5.75,5.75,5.74,5.75,120000.0,5.75,5.75,5.74,5.75,120000.0
2012-10-18 10:45:00,5.75,5.75,5.73,5.75,755000.0,5.75,5.75,5.73,5.75,755000.0
2012-10-18 10:50:00,5.74,5.75,5.74,5.75,390000.0,5.74,5.75,5.74,5.75,390000.0
2012-10-18 10:55:00,5.74,5.75,5.74,5.74,320000.0,5.74,5.75,5.74,5.74,320000.0
2012-10-18 11:00:00,5.75,5.75,5.74,5.74,1205000.0,5.75,5.75,5.74,5.74,1205000.0
2012-10-18 11:05:00,5.74,5.74,5.73,5.74,1630000.0,5.74,5.74,5.73,5.74,1630000.0
2012-10-18 11:10:00,5.74,5.74,5.72,5.73,1070000.0,5.74,5.74,5.72,5.73,1070000.0
2012-10-18 11:15:00,5.73,5.74,5.72,5.74,465000.0,5.73,5.74,5.72,5.74,465000.0
2012-10-18 11:20:00,5.74,5.74,5.73,5.73,240000.0,5.74,5.74,5.73,5.73,240000.0
2012-10-18 11:25:00,5.73,5.74,5.73,5.74,350000.0,5.73,5.74,5.73,5.74,350000.0
2012-10-18 11:30:00,5.73,5.74,5.73,5.73,460000.0,5.73,5.74,5.73,5.73,460000.0
2012-10-18 11:35:00,5.73,5.74,5.73,5.74,600000.0,5.73,5.74,5.73,5.74,600000.0
2012-10-18 11:40:00,5.73,5.74,5.73,5.74,1215000.0,5.73,5.74,5.73,5.74,1215000.0
2012-10-18 11:45:00,5.74,5.75,5.73,5.73,2320000.0,5.74,5.75,5.73,5.73,2320000.0
2012-10-18 11:50:00,5.73,5.74,5.72,5.72,1160000.0,5.73,5.74,5.72,5.72,1160000.0
2012-10-18 11:55:00,5.72,5.74,5.72,5.74,340000.0,5.72,5.74,5.72,5.74,340000.0
2012-10-18 12:00:00,5.74,5.74,5.72,5.72,950000.0,5.74,5.74,5.72,5.72,950000.0
2012-10-18 12:05:00,5.72,5.73,5.7,5.71,1065000.0,5.72,5.73,5.7,5.71,1065000.0
2012-10-18 12:10:00,5.71,5.75,5.7,5.75,1200000.0,5.71,5.75,5.7,5.75,1200000.0
2012-10-18 12:15:00,5.74,5.74,5.72,5.72,435000.0,5.74,5.74,5.72,5.72,435000.0
2012-10-18 12:20:00,5.72,5.75,5.72,5.74,555000.0,5.72,5.75,5.72,5.74,555000.0
2012-10-18 12:25:00,5.74,5.75,5.74,5.75,365000.0,5.74,5.75,5.74,5.75,365000.0
2012-10-18 12:30:00,5.75,5.75,5.73,5.74,585000.0,5.75,5.75,5.73,5.74,585000.0
2012-10-18 12:35:00,5.74,5.74,5.73,5.74,335000.0,5.74,5.74,5.73,5.74,335000.0
2012-10-18 12:40:00,5.74,5.76,5.74,5.75,580000.0,5.74,5.76,5.74,5.75,580000.0
2012-10-18 12:45:00,5.75,5.76,5.74,5.74,215000.0,5.75,5.76,5.74,5.74,215000.0
2012-10-18 12:50:00,5.74,5.75,5.73,5.73,315000.0,5.74,5.75,5.73,5.73,315000.0
2012-10-18 12:55:00,5.73,5.74,5.72,5.72,510000.0,5.73,5.74,5.72,5.72,510000.0
2012-10-18 13:00:00,5.73,5.73,5.72,5.72,375000.0,5.73,5.73,5.72,5.72,375000.0
2012-10-18 13:05:00,5.72,5.72,5.7,5.71,570000.0,5.72,5.72,5.7,5.71,570000.0
2012-10-18 13:10:00,5.71,5.72,5.7,5.71,455000.0,5.71,5.72,5.7,5.71,455000.0
2012-10-18 13:15:00,5.71,5.72,5.71,5.71,320000.0,5.71,5.72,5.71,5.71,320000.0
2012-10-18 13:20:00,5.71,5.73,5.71,5.71,425000.0,5.71,5.73,5.71,5.71,425000.0
2012-10-18 13:25:00,5.7,5.72,5.7,5.72,410000.0,5.7,5.72,5.7,5.72,410000.0
2012-10-18 13:30:00,5.72,5.72,5.7,5.72,680000.0,5.72,5.72,5.7,5.72,680000.0
2012-10-18 13:35:00,5.72,5.72,5.7,5.71,510000.0,5.72,5.72,5.7,5.71,510000.0
2012-10-18 13:40:00,5.71,5.72,5.7,5.7,560000.0,5.71,5.72,5.7,5.7,560000.0
2012-10-18 13:45:00,5.7,5.71,5.7,5.7,740000.0,5.7,5.71,5.7,5.7,740000.0
2012-10-18 13:50:00,5.7,5.7,5.68,5.68,665000.0,5.7,5.7,5.68,5.68,665000.0
2012-10-18 13:55:00,5.68,5.69,5.68,5.69,850000.0,5.68,5.69,5.68,5.69,850000.0
2012-10-18 14:00:00,5.69,5.72,5.69,5.71,950000.0,5.69,5.72,5.69,5.71,950000.0
2012-10-18 14:05:00,5.72,5.72,5.7,5.71,440000.0,5.72,5.72,5.7,5.71,440000.0
2012-10-18 14:10:00,5.7,5.71,5.69,5.69,595000.0,5.7,5.71,5.69,5.69,595000.0
2012-10-18 14:15:00,5.69,5.7,5.68,5.69,450000.0,5.69,5.7,5.68,5.69,450000.0
2012-10-18 14:20:00,5.68,5.69,5.68,5.68,765000.0,5.68,5.69,5.68,5.68,765000.0
2012-10-18 14:25:00,5.68,5.69,5.67,5.67,810000.0,5.68,5.69,5.67,5.67,810000.0
2012-10-18 14:30:00,5.66,5.68,5.66,5.68,770000.0,5.66,5.68,5.66,5.68,770000.0
2012-10-18 14:35:00,5.68,5.69,5.67,5.69,435000.0,5.68,5.69,5.67,5.69,435000.0
2012-10-18 14:40:00,5.69,5.69,5.68,5.68,475000.0,5.69,5.69,5.68,5.68,475000.0
2012-10-18 14:45:00,5.68,5.69,5.67,5.68,880000.0,5.68,5.69,5.67,5.68,880000.0
2012-10-18 14:50:00,5.68,5.69,5.67,5.67,960000.0,5.68,5.69,5.67,5.67,960000.0
2012-10-18 14:55:00,5.67,5.69,5.67,5.69,565000.0,5.67,5.69,5.67,5.69,565000.0
2012-10-18 15:00:00,5.69,5.7,5.68,5.7,935000.0,5.69,5.7,5.68,5.7,935000.0
2012-10-18 15:05:00,5.7,5.71,5.69,5.7,970000.0,5.7,5.71,5.69,5.7,970000.0
2012-10-18 15:10:00,5.7,5.71,5.7,5.71,1030000.0,5.7,5.71,5.7,5.71,1030000.0
2012-10-18 15:15:00,5.71,5.72,5.7,5.71,955000.0,5.71,5.72,5.7,5.71,955000.0
2012-10-18 15:20:00,5.71,5.72,5.7,5.71,1465000.0,5.71,5.72,5.7,5.71,1465000.0
2012-10-18 15:25:00,5.71,5.74,5.71,5.74,1305000.0,5.71,5.74,5.71,5.74,1305000.0
2012-10-18 15:30:00,5.74,5.76,5.73,5.74,1495000.0,5.74,5.76,5.73,5.74,1495000.0
2012-10-18 15:35:00,5.74,5.75,5.73,5.74,1705000.0,5.74,5.75,5.73,5.74,1705000.0
2012-10-18 15:40:00,5.74,5.75,5.73,5.75,1665000.0,5.74,5.75,5.73,5.75,1665000.0
2012-10-18 15:45:00,5.75,5.76,5.73,5.74,2590000.0,5.75,5.76,5.73,5.74,2590000.0
2012-10-18 15:50:00,5.74,5.74,5.72,5.72,2495000.0,5.74,5.74,5.72,5.72,2495000.0
2012-10-18 15:55:00,5.72,5.74,5.71,5.72,3940000.0,5.72,5.74,5.71,5.72,3940000.0
2012-10-19 09:30:00,5.04,5.06,4.92,4.93,20605000.0,5.04,5.06,4.92,4.93,20605000.0
2012-10-19 09:35:00,4.93,5.0,4.93,4.97,17765000.0,4.93,5.0,4.93,4.97,17765000.0
2012-10-19 09:40:00,4.97,4.97,4.86,4.89,18625000.0,4.97,4.97,4.86,4.89,18625000.0
2012-10-19 09:45:00,4.89,4.9,4.86,4.86,11505000.0,4.89,4.9,4.86,4.86,11505000.0
2012-10-19 09:50:00,4.86,4.89,4.84,4.87,9305000.0,4.86,4.89,4.84,4.87,9305000.0
2012-10-19 09:55:00,4.88,4.89,4.86,4.88,5370000.0,4.88,4.89,4.86,4.88,5370000.0
2012-10-19 10:00:00,4.88,4.91,4.87,4.88,9070000.0,4.88,4.91,4.87,4.88,9070000.0
2012-10-19 10:05:00,4.87,4.92,4.87,4.9,9320000.0,4.87,4.92,4.87,4.9,9320000.0
2012-10-19 10:10:00,4.91,4.93,4.9,4.93,8080000.0,4.91,4.93,4.9,4.93,8080000.0
2012-10-19 10:15:00,4.93,4.96,4.91,4.94,8785000.0,4.93,4.96,4.91,4.94,8785000.0
2012-10-19 10:20:00,4.93,4.95,4.93,4.94,5045000.0,4.93,4.95,4.93,4.94,5045000.0
2012-10-19 10:25:00,4.94,4.95,4.93,4.94,3955000.0,4.94,4.95,4.93,4.94,3955000.0
2012-10-19 10:30:00,4.94,4.95,4.92,4.93,4370000.0,4.94,4.95,4.92,4.93,4370000.0
2012-10-19 10:35:00,4.93,4.94,4.92,4.93,2380000.0,4.93,4.94,4.92,4.93,2380000.0
2012-10-19 10:40:00,4.93,4.95,4.92,4.95,3325000.0,4.93,4.95,4.92,4.95,3325000.0
2012-10-19 10:45:00,4.95,4.96,4.94,4.95,3270000.0,4.95,4.96,4.94,4.95,3270000.0
2012-10-19 10:50:00,4.95,4.96,4.94,4.95,3455000.0,4.95,4.96,4.94,4.95,3455000.0
2012-10-19 10:55:00,4.95,4.96,4.94,4.96,5215000.0,4.95,4.96,4.94,4.96,5215000.0
2012-10-19 11:00:00,4.95,4.96,4.93,4.94,3040000.0,4.95,4.96,4.93,4.94,3040000.0
2012-10-19 11:05:00,4.94,4.94,4.91,4.92,3570000.0,4.94,4.94,4.91,4.92,3570000.0
2012-10-19 11:10:00,4.92,4.93,4.9,4.92,3840000.0,4.92,4.93,4.9,4.92,3840000.0
2012-10-19 11:15:00,4.92,4.93,4.91,4.91,3170000.0,4.92,4.93,4.91,4.91,3170000.0
2012-10-19 11:20:00,4.91,4.93,4.91,4.92,2540000.0,4.91,4.93,4.91,4.92,2540000.0
2012-10-19 11:25:00,4.92,4.92,4.9,4.9,2705000.0,4.92,4.92,4.9,4.9,2705000.0
2012-10-19 11:30:00,4.9,4.93,4.89,4.91,2595000.0,4.9,4.93,4.89,4.91,2595000.0
2012-10-19 11:35:00,4.91,4.94,4.91,4.93,2200000.0,4.91,4.94,4.91,4.93,2200000.0
2012-10-19 11:40:00,4.93,4.93,4.91,4.91,1510000.0,4.93,4.93,4.91,4.91,1510000.0
2012-10-19 11:45:00,4.91,4.92,4.9,4.9,1225000.0,4.91,4.92,4.9,4.9,1225000.0
2012-10-19 11:50:00,4.9,4.91,4.9,4.91,2675000.0,4.9,4.91,4.9,4.91,2675000.0
2012-10-19 11:55:00,4.91,4.92,4.91,4.91,1550000.0,4.91,4.92,4.91,4.91,1550000.0
2012-10-19 12:00:00,4.91,4.92,4.91,4.91,1310000.0,4.91,4.92,4.91,4.91,1310000.0
2012-10-19 12:05:00,4.91,4.92,4.91,4.92,970000.0,4.91,4.92,4.91,4.92,970000.0
2012-10-19 12:10:00,4.92,4.92,4.9,4.9,1675000.0,4.92,4.92,4.9,4.9,1675000.0
2012-10-19 12:15:00,4.9,4.91,4.88,4.88,3225000.0,4.9,4.91,4.88,4.88,3225000.0
2012-10-19 12:20:00,4.88,4.89,4.86,4.88,4265000.0,4.88,4.89,4.86,4.88,4265000.0
2012-10-19 12:25:00,4.88,4.88,4.86,4.87,1350000.0,4.88,4.88,4.86,4.87,1350000.0
2012-10-19 12:30:00,4.88,4.88,4.87,4.87,1180000.0,4.88,4.88,4.87,4.87,1180000.0
2012-10-19 12:35:00,4.87,4.88,4.87,4.87,1455000.0,4.87,4.88,4.87,4.87,1455000.0
2012-10-19 12:40:00,4.87,4.87,4.85,4.85,2910000.0,4.87,4.87,4.85,4.85,2910000.0
2012-10-19 12:45:00,4.85,4.86,4.82,4.82,3545000.0,4.85,4.86,4.82,4.82,3545000.0
2012-10-19 12:50:00,4.82,4.83,4.82,4.82,2650000.0,4.82,4.83,4.82,4.82,2650000.0
2012-10-19 12:55:00,4.82,4.84,4.81,4.81,2420000.0,4.82,4.84,4.81,4.81,2420000.0
2012-10-19 13:00:00,4.81,4.83,4.79,4.82,3940000.0,4.81,4.83,4.79,4.82,3940000.0
2012-10-19 13:05:00,4.82,4.85,4.81,4.85,1375000.0,4.82,4.85,4.81,4.85,1375000.0
2012-10-19 13:10:00,4.85,4.86,4.83,4.83,1600000.0,4.85,4.86,4.83,4.83,1600000.0
2012-10-19 13:15:00,4.83,4.84,4.82,4.84,1985000.0,4.83,4.84,4.82,4.84,1985000.0
2012-10-19 13:20:00,4.84,4.85,4.83,4.84,1735000.0,4.84,4.85,4.83,4.84,1735000.0
2012-10-19 13:25:00,4.84,4.85,4.82,4.84,2525000.0,4.84,4.85,4.82,4.84,2525000.0
2012-10-19 13:30:00,4.84,4.84,4.84,4.84,730000.0,4.84,4.84,4.84,4.84,730000.0
2012-10-19 13:35:00,4.84,4.84,4.83,4.83,1445000.0,4.84,4.84,4.83,4.83,1445000.0
2012-10-19 13:40:00,4.83,4.83,4.83,4.83,895000.0,4.83,4.83,4.83,4.83,895000.0
2012-10-19 13:45:00,4.83,4.83,4.82,4.82,1320000.0,4.83,4.83,4.82,4.82,1320000.0
2012-10-19 13:50:00,4.82,4.83,4.82,4.82,1885000.0,4.82,4.83,4.82,4.82,1885000.0
2012-10-19 13:55:00,4.82,4.82,4.8,4.81,2815000.0,4.82,4.82,4.8,4.81,2815000.0
2012-10-19 14:00:00,4.81,4.83,4.81,4.82,2150000.0,4.81,4.83,4.81,4.82,2150000.0
2012-10-19 14:05:00,4.82,4.82,4.82,4.82,1650000.0,4.82,4.82,4.82,4.82,1650000.0
2012-10-19 14:10:00,4.82,4.82,4.81,4.82,2820000.0,4.82,4.82,4.81,4.82,2820000.0
2012-10-19 14:15:00,4.82,4.82,4.81,4.82,1445000.0,4.82,4.82,4.81,4.82,1445000.0
2012-10-19 14:20:00,4.82,4.83,4.82,4.83,2390000.0,4.82,4.83,4.82,4.83,2390000.0
2012-10-19 14:25:00,4.82,4.83,4.82,4.82,1965000.0,4.82,4.83,4.82,4.82,1965000.0
2012-10-19 14:30:00,4.83,4.83,4.82,4.83,1950000.0,4.83,4.83,4.82,4.83,1950000.0
2012-10-19 14:35:00,4.83,4.83,4.82,4.82,1395000.0,4.83,4.83,4.82,4.82,1395000.0
2012-10-19 14:40:00,4.82,4.83,4.82,4.82,2085000.0,4.82,4.83,4.82,4.82,2085000.0
2012-10-19 14:45:00,4.82,4.83,4.82,4.83,1685000.0,4.82,4.83,4.82,4.83,1685000.0
2012-10-19 14:50:00,4.83,4.83,4.82,4.83,1370000.0,4.83,4.83,4.82,4.83,1370000.0
2012-10-19 14:55:00,4.82,4.83,4.82,4.83,3190000.0,4.82,4.83,4.82,4.83,3190000.0
2012-10-19 15:00:00,4.83,4.83,4.83,4.83,1735000.0,4.83,4.83,4.83,4.83,1735000.0
2012-10-19 15:05:00,4.83,4.83,4.83,4.83,1585000.0,4.83,4.83,4.83,4.83,1585000.0
2012-10-19 15:10:00,4.83,4.83,4.83,4.83,1285000.0,4.83,4.83,4.83,4.83,1285000.0
2012-10-19 15:15:00,4.83,4.83,4.83,4.83,2120000.0,4.83,4.83,4.83,4.83,2120000.0
2012-10-19 15:20:00,4.83,4.84,4.83,4.84,2690000.0,4.83,4.84,4.83,4.84,2690000.0
2012-10-19 15:25:00,4.84,4.87,4.84,4.87,4700000.0,4.84,4.87,4.84,4.87,4700000.0
2012-10-19 15:30:00,4.87,4.88,4.86,4.87,3025000.0,4.87,4.88,4.86,4.87,3025000.0
2012-10-19 15:35:00,4.87,4.88,4.87,4.87,2460000.0,4.87,4.88,4.87,4.87,2460000.0
2012-10-19 15:40:00,4.87,4.88,4.87,4.87,5845000.0,4.87,4.88,4.87,4.87,5845000.0
2012-10-19 15:45:00,4.87,4.87,4.87,4.87,5330000.0,4.87,4.87,4.87,4.87,5330000.0
2012-10-19 15:50:00,4.87,4.87,4.87,4.87,11665000.0,4.87,4.87,4.87,4.87,11665000.0
2012-10-19 15:55:00,4.87,4.87,4.86,4.86,9385000.0,4.87,4.87,4.86,4.86,9385000.0
2012-10-22 09:30:00,4.88,4.88,4.84,4.87,2135000.0,4.88,4.88,4.84,4.87,2135000.0
2012-10-22 09:35:00,4.87,4.87,4.82,4.82,3520000.0,4.87,4.87,4.82,4.82,3520000.0
2012-10-22 09:40:00,4.82,4.83,4.82,4.82,1900000.0,4.82,4.83,4.82,4.82,1900000.0
2012-10-22 09:45:00,4.83,4.84,4.83,4.83,2050000.0,4.83,4.84,4.83,4.83,2050000.0
2012-10-22 09:50:00,4.83,4.84,4.82,4.83,1980000.0,4.83,4.84,4.82,4.83,1980000.0
2012-10-22 09:55:00,4.83,4.83,4.81,4.82,2250000.0,4.83,4.83,4.81,4.82,2250000.0
2012-10-22 10:00:00,4.82,4.82,4.81,4.82,2765000.0,4.82,4.82,4.81,4.82,2765000.0
2012-10-22 10:05:00,4.82,4.83,4.82,4.83,2160000.0,4.82,4.83,4.82,4.83,2160000.0
2012-10-22 10:10:00,4.83,4.84,4.83,4.83,990000.0,4.83,4.84,4.83,4.83,990000.0
2012-10-22 10:15:00,4.83,4.83,4.82,4.82,1365000.0,4.83,4.83,4.82,4.82,1365000.0
2012-10-22 10:20:00,4.82,4.84,4.82,4.83,1305000.0,4.82,4.84,4.82,4.83,1305000.0
2012-10-22 10:25:00,4.83,4.83,4.82,4.83,1455000.0,4.83,4.83,4.82,4.83,1455000.0
2012-10-22 10:30:00,4.83,4.83,4.81,4.83,1060000.0,4.83,4.83,4.81,4.83,1060000.0
2012-10-22 10:35:00,4.83,4.83,4.82,4.82,960000.0,4.83,4.83,4.82,4.82,960000.0
2012-10-22 10:40:00,4.82,4.82,4.81,4.81,1745000.0,4.82,4.82,4.81,4.81,1745000.0
2012-10-22 10:45:00,4.81,4.81,4.79,4.79,2310000.0,4.81,4.81,4.79,4.79,2310000.0
2012-10-22 10:50:00,4.79,4.79,4.76,4.76,4050000.0,4.79,4.79,4.76,4.76,4050000.0
2012-10-22 10:55:00,4.77,4.77,4.76,4.77,1370000.0,4.77,4.77,4.76,4.77,1370000.0
2012-10-22 11:00:00,4.77,4.79,4.77,4.78,970000.0,4.77,4.79,4.77,4.78,970000.0
2012-10-22 11:05:00,4.78,4.79,4.78,4.78,705000.0,4.78,4.79,4.78,4.78,705000.0
2012-10-22 11:10:00,4.78,4.78,4.76,4.77,955000.0,4.78,4.78,4.76,4.77,955000.0
2012-10-22 11:15:00,4.77,4.78,4.76,4.77,1040000.0,4.77,4.78,4.76,4.77,1040000.0
2012-10-22 11:20:00,4.77,4.77,4.76,4.76,1205000.0,4.77,4.77,4.76,4.76,1205000.0
2012-10-22 11:25:00,4.77,4.77,4.76,4.77,1155000.0,4.77,4.77,4.76,4.77,1155000.0
2012-10-22 11:30:00,4.77,4.77,4.76,4.76,1370000.0,4.77,4.77,4.76,4.76,1370000.0
2012-10-22 11:35:00,4.76,4.77,4.76,4.76,1005000.0,4.76,4.77,4.76,4.76,1005000.0
2012-10-22 11:40:00,4.76,4.78,4.76,4.77,930000.0,4.76,4.78,4.76,4.77,930000.0
2012-10-22 11:45:00,4.77,4.78,4.77,4.77,440000.0,4.77,4.78,4.77,4.77,440000.0
2012-10-22 11:50:00,4.77,4.78,4.77,4.77,925000.0,4.77,4.78,4.77,4.77,925000.0
2012-10-22 11:55:00,4.77,4.77,4.76,4.77,265000.0,4.77,4.77,4.76,4.77,265000.0
2012-10-22 12:00:00,4.77,4.77,4.77,4.77,475000.0,4.77,4.77,4.77,4.77,475000.0
2012-10-22 12:05:00,4.77,4.77,4.77,4.77,595000.0,4.77,4.77,4.77,4.77,595000.0
2012-10-22 12:10:00,4.77,4.77,4.77,4.77,390000.0,4.77,4.77,4.77,4.77,390000.0
2012-10-22 12:15:00,4.77,4.79,4.77,4.78,885000.0,4.77,4.79,4.77,4.78,885000.0
2012-10-22 12:20:00,4.78,4.78,4.78,4.78,525000.0,4.78,4.78,4.78,4.78,525000.0
2012-10-22 12:25:00,4.78,4.78,4.78,4.78,210000.0,4.78,4.78,4.78,4.78,210000.0
2012-10-22 12:30:00,4.78,4.78,4.77,4.77,445000.0,4.78,4.78,4.77,4.77,445000.0
2012-10-22 12:35:00,4.77,4.77,4.76,4.77,545000.0,4.77,4.77,4.76,4.77,545000.0
2012-10-22 12:40:00,4.77,4.77,4.77,4.77,380000.0,4.77,4.77,4.77,4.77,380000.0
2012-10-22 12:45:00,4.77,4.77,4.77,4.77,300000.0,4.77,4.77,4.77,4.77,300000.0
2012-10-22 12:50:00,4.76,4.77,4.76,4.76,215000.0,4.76,4.77,4.76,4.76,215000.0
2012-10-22 12:55:00,4.76,4.76,4.76,4.76,610000.0,4.76,4.76,4.76,4.76,610000.0
2012-10-22 13:00:00,4.76,4.76,4.76,4.76,380000.0,4.76,4.76,4.76,4.76,380000.0
2012-10-22 13:05:00,4.76,4.76,4.76,4.76,345000.0,4.76,4.76,4.76,4.76,345000.0
2012-10-22 13:10:00,4.76,4.76,4.75,4.75,1240000.0,4.76,4.76,4.75,4.75,1240000.0
2012-10-22 13:15:00,4.75,4.75,4.74,4.74,715000.0,4.75,4.75,4.74,4.74,715000.0
2012-10-22 13:20:00,4.74,4.74,4.72,4.72,1865000.0,4.74,4.74,4.72,4.72,1865000.0
2012-10-22 13:25:00,4.72,4.72,4.71,4.72,2015000.0,4.72,4.72,4.71,4.72,2015000.0
2012-10-22 13:30:00,4.72,4.72,4.71,4.71,835000.0,4.72,4.72,4.71,4.71,835000.0
2012-10-22 13:35:00,4.71,4.71,4.71,4.71,520000.0,4.71,4.71,4.71,4.71,520000.0
2012-10-22 13:40:00,4.71,4.72,4.68,4.69,2225000.0,4.71,4.72,4.68,4.69,2225000.0
2012-10-22 13:45:00,4.69,4.7,4.69,4.7,1155000.0,4.69,4.7,4.69,4.7,1155000.0
2012-10-22 13:50:00,4.7,4.71,4.69,4.7,1610000.0,4.7,4.71,4.69,4.7,1610000.0
2012-10-22 13:55:00,4.7,4.71,4.7,4.7,1040000.0,4.7,4.71,4.7,4.7,1040000.0
2012-10-22 14:00:00,4.7,4.7,4.69,4.7,1540000.0,4.7,4.7,4.69,4.7,1540000.0
2012-10-22 14:05:00,4.7,4.71,4.7,4.7,625000.0,4.7,4.71,4.7,4.7,625000.0
2012-10-22 14:10:00,4.7,4.71,4.7,4.7,1135000.0,4.7,4.71,4.7,4.7,1135000.0
2012-10-22 14:15:00,4.7,4.73,4.7,4.73,2010000.0,4.7,4.73,4.7,4.73,2010000.0
2012-10-22 14:20:00,4.73,4.75,4.72,4.74,2445000.0,4.73,4.75,4.72,4.74,2445000.0
2012-10-22 14:25:00,4.73,4.73,4.73,4.73,890000.0,4.73,4.73,4.73,4.73,890000.0
2012-10-22 14:30:00,4.74,4.75,4.73,4.75,1115000.0,4.74,4.75,4.73,4.75,1115000.0
2012-10-22 14:35:00,4.74,4.75,4.74,4.74,555000.0,4.74,4.75,4.74,4.74,555000.0
2012-10-22 14:40:00,4.74,4.74,4.74,4.74,635000.0,4.74,4.74,4.74,4.74,635000.0
2012-10-22 14:45:00,4.74,4.75,4.74,4.74,625000.0,4.74,4.75,4.74,4.74,625000.0
2012-10-22 14:50:00,4.74,4.75,4.74,4.74,400000.0,4.74,4.75,4.74,4.74,400000.0
2012-10-22 14:55:00,4.74,4.74,4.73,4.74,530000.0,4.74,4.74,4.73,4.74,530000.0
2012-10-22 15:00:00,4.74,4.75,4.74,4.74,505000.0,4.74,4.75,4.74,4.74,505000.0
2012-10-22 15:05:00,4.74,4.75,4.74,4.74,885000.0,4.74,4.75,4.74,4.74,885000.0
2012-10-22 15:10:00,4.74,4.74,4.74,4.74,1225000.0,4.74,4.74,4.74,4.74,1225000.0
2012-10-22 15:15:00,4.74,4.74,4.73,4.74,690000.0,4.74,4.74,4.73,4.74,690000.0
2012-10-22 15:20:00,4.74,4.74,4.73,4.74,615000.0,4.74,4.74,4.73,4.74,615000.0
2012-10-22 15:25:00,4.74,4.74,4.74,4.74,1080000.0,4.74,4.74,4.74,4.74,1080000.0
2012-10-22 15:30:00,4.74,4.74,4.74,4.74,1020000.0,4.74,4.74,4.74,4.74,1020000.0
2012-10-22 15:35:00,4.74,4.74,4.74,4.74,1285000.0,4.74,4.74,4.74,4.74,1285000.0
2012-10-22 15:40:00,4.74,4.74,4.74,4.74,685000.0,4.74,4.74,4.74,4.74,685000.0
2012-10-22 15:45:00,4.74,4.75,4.73,4.74,1730000.0,4.74,4.75,4.73,4.74,1730000.0
2012-10-22 15:50:00,4.74,4.75,4.74,4.75,1755000.0,4.74,4.75,4.74,4.75,1755000.0
2012-10-22 15:55:00,4.75,4.77,4.75,4.75,4610000.0,4.75,4.77,4.75,4.75,4610000.0
2012-10-23 09:30:00,4.69,4.72,4.68,4.71,180000.0,4.69,4.72,4.68,4.71,180000.0
2012-10-23 09:35:00,4.71,4.73,4.68,4.73,2285000.0,4.71,4.73,4.68,4.73,2285000.0
2012-10-23 09:40:00,4.73,4.77,4.73,4.75,2120000.0,4.73,4.77,4.73,4.75,2120000.0
2012-10-23 09:45:00,4.75,4.76,4.74,4.76,1570000.0,4.75,4.76,4.74,4.76,1570000.0
2012-10-23 09:50:00,4.76,4.77,4.75,4.75,1835000.0,4.76,4.77,4.75,4.75,1835000.0
2012-10-23 09:55:00,4.75,4.78,4.74,4.76,2380000.0,4.75,4.78,4.74,4.76,2380000.0
2012-10-23 10:00:00,4.77,4.78,4.75,4.77,1900000.0,4.77,4.78,4.75,4.77,1900000.0
2012-10-23 10:05:00,4.77,4.77,4.75,4.77,1565000.0,4.77,4.77,4.75,4.77,1565000.0
2012-10-23 10:10:00,4.77,4.78,4.76,4.77,2130000.0,4.77,4.78,4.76,4.77,2130000.0
2012-10-23 10:15:00,4.77,4.83,4.76,4.83,3445000.0,4.77,4.83,4.76,4.83,3445000.0
2012-10-23 10:20:00,4.83,4.85,4.82,4.83,3010000.0,4.83,4.85,4.82,4.83,3010000.0
2012-10-23 10:25:00,4.82,4.86,4.82,4.86,3320000.0,4.82,4.86,4.82,4.86,3320000.0
2012-10-23 10:30:00,4.86,4.86,4.8,4.81,3190000.0,4.86,4.86,4.8,4.81,3190000.0
2012-10-23 10:35:00,4.81,4.81,4.79,4.79,1870000.0,4.81,4.81,4.79,4.79,1870000.0
2012-10-23 10:40:00,4.79,4.81,4.79,4.8,1145000.0,4.79,4.81,4.79,4.8,1145000.0
2012-10-23 10:45:00,4.8,4.81,4.79,4.81,1575000.0,4.8,4.81,4.79,4.81,1575000.0
2012-10-23 10:50:00,4.81,4.82,4.79,4.8,2030000.0,4.81,4.82,4.79,4.8,2030000.0
2012-10-23 10:55:00,4.8,4.81,4.79,4.81,760000.0,4.8,4.81,4.79,4.81,760000.0
2012-10-23 11:00:00,4.81,4.82,4.8,4.8,1000000.0,4.81,4.82,4.8,4.8,1000000.0
2012-10-23 11:05:00,4.8,4.81,4.79,4.8,885000.0,4.8,4.81,4.79,4.8,885000.0
2012-10-23 11:10:00,4.8,4.81,4.79,4.8,1000000.0,4.8,4.81,4.79,4.8,1000000.0
2012-10-23 11:15:00,4.8,4.81,4.79,4.81,925000.0,4.8,4.81,4.79,4.81,925000.0
2012-10-23 11:20:00,4.81,4.82,4.81,4.81,660000.0,4.81,4.82,4.81,4.81,660000.0
2012-10-23 11:25:00,4.82,4.82,4.81,4.81,690000.0,4.82,4.82,4.81,4.81,690000.0
2012-10-23 11:30:00,4.81,4.81,4.79,4.8,490000.0,4.81,4.81,4.79,4.8,490000.0
2012-10-23 11:35:00,4.8,4.8,4.78,4.79,1050000.0,4.8,4.8,4.78,4.79,1050000.0
2012-10-23 11:40:00,4.79,4.8,4.78,4.78,1400000.0,4.79,4.8,4.78,4.78,1400000.0
2012-10-23 11:45:00,4.78,4.8,4.78,4.79,1345000.0,4.78,4.8,4.78,4.79,1345000.0
2012-10-23 11:50:00,4.79,4.8,4.78,4.79,1520000.0,4.79,4.8,4.78,4.79,1520000.0
2012-10-23 11:55:00,4.79,4.8,4.79,4.8,495000.0,4.79,4.8,4.79,4.8,495000.0
2012-10-23 12:00:00,4.8,4.81,4.8,4.81,295000.0,4.8,4.81,4.8,4.81,295000.0
2012-10-23 12:05:00,4.8,4.82,4.8,4.81,705000.0,4.8,4.82,4.8,4.81,705000.0
2012-10-23 12:10:00,4.82,4.82,4.81,4.82,1040000.0,4.82,4.82,4.81,4.82,1040000.0
2012-10-23 12:15:00,4.82,4.82,4.81,4.82,520000.0,4.82,4.82,4.81,4.82,520000.0
2012-10-23 12:20:00,4.82,4.82,4.81,4.82,520000.0,4.82,4.82,4.81,4.82,520000.0
2012-10-23 12:25:00,4.82,4.84,4.82,4.83,825000.0,4.82,4.84,4.82,4.83,825000.0
2012-10-23 12:30:00,4.83,4.84,4.82,4.83,1430000.0,4.83,4.84,4.82,4.83,1430000.0
2012-10-23 12:35:00,4.83,4.84,4.83,4.84,755000.0,4.83,4.84,4.83,4.84,755000.0
2012-10-23 12:40:00,4.84,4.85,4.83,4.83,975000.0,4.84,4.85,4.83,4.83,975000.0
2012-10-23 12:45:00,4.83,4.84,4.83,4.83,1045000.0,4.83,4.84,4.83,4.83,1045000.0
2012-10-23 12:50:00,4.83,4.84,4.83,4.83,450000.0,4.83,4.84,4.83,4.83,450000.0
2012-10-23 12:55:00,4.84,4.84,4.82,4.83,540000.0,4.84,4.84,4.82,4.83,540000.0
2012-10-23 13:00:00,4.83,4.84,4.82,4.84,215000.0,4.83,4.84,4.82,4.84,215000.0
2012-10-23 13:05:00,4.83,4.83,4.82,4.83,435000.0,4.83,4.83,4.82,4.83,435000.0
2012-10-23 13:10:00,4.82,4.83,4.82,4.83,210000.0,4.82,4.83,4.82,4.83,210000.0
2012-10-23 13:15:00,4.83,4.84,4.82,4.82,1105000.0,4.83,4.84,4.82,4.82,1105000.0
2012-10-23 13:20:00,4.82,4.83,4.82,4.83,345000.0,4.82,4.83,4.82,4.83,345000.0
2012-10-23 13:25:00,4.82,4.83,4.81,4.81,615000.0,4.82,4.83,4.81,4.81,615000.0
2012-10-23 13:30:00,4.81,4.82,4.81,4.81,550000.0,4.81,4.82,4.81,4.81,550000.0
2012-10-23 13:35:00,4.81,4.81,4.8,4.8,280000.0,4.81,4.81,4.8,4.8,280000.0
2012-10-23 13:40:00,4.8,4.81,4.8,4.81,415000.0,4.8,4.81,4.8,4.81,415000.0
2012-10-23 13:45:00,4.8,4.81,4.8,4.81,525000.0,4.8,4.81,4.8,4.81,525000.0
2012-10-23 13:50:00,4.81,4.81,4.8,4.81,495000.0,4.81,4.81,4.8,4.81,495000.0
2012-10-23 13:55:00,4.8,4.81,4.8,4.81,450000.0,4.8,4.81,4.8,4.81,450000.0
2012-10-23 14:00:00,4.81,4.83,4.81,4.82,715000.0,4.81,4.83,4.81,4.82,715000.0
2012-10-23 14:05:00,4.82,4.82,4.81,4.82,575000.0,4.82,4.82,4.81,4.82,575000.0
2012-10-23 14:10:00,4.82,4.82,4.8,4.8,720000.0,4.82,4.82,4.8,4.8,720000.0
2012-10-23 14:15:00,4.8,4.81,4.8,4.81,385000.0,4.8,4.81,4.8,4.81,385000.0
2012-10-23 14:20:00,4.81,4.81,4.8,4.81,720000.0,4.81,4.81,4.8,4.81,720000.0
2012-10-23 14:25:00,4.8,4.81,4.8,4.8,460000.0,4.8,4.81,4.8,4.8,460000.0
2012-10-23 14:30:00,4.8,4.8,4.79,4.79,525000.0,4.8,4.8,4.79,4.79,525000.0
2012-10-23 14:35:00,4.8,4.8,4.79,4.8,625000.0,4.8,4.8,4.79,4.8,625000.0
2012-10-23 14:40:00,4.8,4.8,4.79,4.79,890000.0,4.8,4.8,4.79,4.79,890000.0
2012-10-23 14:45:00,4.8,4.81,4.79,4.8,670000.0,4.8,4.81,4.79,4.8,670000.0
2012-10-23 14:50:00,4.8,4.8,4.79,4.79,610000.0,4.8,4.8,4.79,4.79,610000.0
2012-10-23 14:55:00,4.79,4.8,4.79,4.8,95000.0,4.79,4.8,4.79,4.8,95000.0
2012-10-23 15:00:00,4.8,4.8,4.8,4.8,520000.0,4.8,4.8,4.8,4.8,520000.0
2012-10-23 15:05:00,4.8,4.81,4.8,4.8,415000.0,4.8,4.81,4.8,4.8,415000.0
2012-10-23 15:10:00,4.81,4.81,4.79,4.79,525000.0,4.81,4.81,4.79,4.79,525000.0
2012-10-23 15:15:00,4.8,4.8,4.79,4.79,430000.0,4.8,4.8,4.79,4.79,430000.0
2012-10-23 15:20:00,4.79,4.8,4.79,4.79,565000.0,4.79,4.8,4.79,4.79,565000.0
2012-10-23 15:25:00,4.79,4.79,4.77,4.77,1055000.0,4.79,4.79,4.77,4.77,1055000.0
2012-10-23 15:30:00,4.77,4.78,4.75,4.75,1865000.0,4.77,4.78,4.75,4.75,1865000.0
2012-10-23 15:35:00,4.76,4.76,4.73,4.73,1850000.0,4.76,4.76,4.73,4.73,1850000.0
2012-10-23 15:40:00,4.73,4.74,4.73,4.73,1665000.0,4.73,4.74,4.73,4.73,1665000.0
2012-10-23 15:45:00,4.73,4.74,4.71,4.72,2610000.0,4.73,4.74,4.71,4.72,2610000.0
2012-10-23 15:50:00,4.72,4.74,4.72,4.73,2120000.0,4.72,4.74,4.72,4.73,2120000.0
2012-10-23 15:55:00,4.73,4.74,4.72,4.72,3015000.0,4.73,4.74,4.72,4.72,3015000.0
2012-10-24 09:30:00,4.76,4.81,4.76,4.79,2835000.0,4.76,4.81,4.76,4.79,2835000.0
2012-10-24 09:35:00,4.78,4.79,4.76,4.77,2205000.0,4.78,4.79,4.76,4.77,2205000.0
2012-10-24 09:40:00,4.77,4.77,4.75,4.76,770000.0,4.77,4.77,4.75,4.76,770000.0
2012-10-24 09:45:00,4.76,4.76,4.75,4.76,960000.0,4.76,4.76,4.75,4.76,960000.0
2012-10-24 09:50:00,4.76,4.76,4.74,4.75,595000.0,4.76,4.76,4.74,4.75,595000.0
2012-10-24 09:55:00,4.75,4.77,4.75,4.76,1755000.0,4.75,4.77,4.75,4.76,1755000.0
2012-10-24 10:00:00,4.76,4.76,4.74,4.75,1555000.0,4.76,4.76,4.74,4.75,1555000.0
2012-10-24 10:05:00,4.75,4.75,4.73,4.74,1615000.0,4.75,4.75,4.73,4.74,1615000.0
2012-10-24 10:10:00,4.74,4.76,4.74,4.75,1260000.0,4.74,4.76,4.74,4.75,1260000.0
2012-10-24 10:15:00,4.75,4.76,4.74,4.75,925000.0,4.75,4.76,4.74,4.75,925000.0
2012-10-24 10:20:00,4.75,4.76,4.72,4.72,820000.0,4.75,4.76,4.72,4.72,820000.0
2012-10-24 10:25:00,4.72,4.73,4.7,4.7,1060000.0,4.72,4.73,4.7,4.7,1060000.0
2012-10-24 10:30:00,4.71,4.74,4.7,4.73,800000.0,4.71,4.74,4.7,4.73,800000.0
2012-10-24 10:35:00,4.73,4.74,4.72,4.73,775000.0,4.73,4.74,4.72,4.73,775000.0
2012-10-24 10:40:00,4.72,4.74,4.72,4.74,730000.0,4.72,4.74,4.72,4.74,730000.0
2012-10-24 10:45:00,4.73,4.75,4.73,4.74,455000.0,4.73,4.75,4.73,4.74,455000.0
2012-10-24 10:50:00,4.74,4.74,4.72,4.72,930000.0,4.74,4.74,4.72,4.72,930000.0
2012-10-24 10:55:00,4.72,4.74,4.72,4.73,2005000.0,4.72,4.74,4.72,4.73,2005000.0
2012-10-24 11:00:00,4.73,4.74,4.72,4.73,1155000.0,4.73,4.74,4.72,4.73,1155000.0
2012-10-24 11:05:00,4.73,4.74,4.73,4.73,710000.0,4.73,4.74,4.73,4.73,710000.0
2012-10-24 11:10:00,4.73,4.74,4.73,4.74,410000.0,4.73,4.74,4.73,4.74,410000.0
2012-10-24 11:15:00,4.74,4.75,4.74,4.74,875000.0,4.74,4.75,4.74,4.74,875000.0
2012-10-24 11:20:00,4.74,4.75,4.73,4.74,745000.0,4.74,4.75,4.73,4.74,745000.0
2012-10-24 11:25:00,4.74,4.75,4.73,4.74,345000.0,4.74,4.75,4.73,4.74,345000.0
2012-10-24 11:30:00,4.74,4.75,4.74,4.75,360000.0,4.74,4.75,4.74,4.75,360000.0
2012-10-24 11:35:00,4.74,4.75,4.73,4.74,1305000.0,4.74,4.75,4.73,4.74,1305000.0
2012-10-24 11:40:00,4.74,4.74,4.73,4.74,1300000.0,4.74,4.74,4.73,4.74,1300000.0
2012-10-24 11:45:00,4.74,4.74,4.73,4.73,795000.0,4.74,4.74,4.73,4.73,795000.0
2012-10-24 11:50:00,4.73,4.75,4.73,4.74,1215000.0,4.73,4.75,4.73,4.74,1215000.0
2012-10-24 11:55:00,4.74,4.76,4.74,4.75,535000.0,4.74,4.76,4.74,4.75,535000.0
2012-10-24 12:00:00,4.75,4.76,4.75,4.75,460000.0,4.75,4.76,4.75,4.75,460000.0
2012-10-24 12:05:00,4.75,4.75,4.74,4.75,265000.0,4.75,4.75,4.74,4.75,265000.0
2012-10-24 12:10:00,4.75,4.76,4.74,4.76,420000.0,4.75,4.76,4.74,4.76,420000.0
2012-10-24 12:15:00,4.76,4.77,4.76,4.77,1370000.0,4.76,4.77,4.76,4.77,1370000.0
2012-10-24 12:20:00,4.77,4.78,4.77,4.78,790000.0,4.77,4.78,4.77,4.78,790000.0
2012-10-24 12:25:00,4.77,4.78,4.76,4.76,1030000.0,4.77,4.78,4.76,4.76,1030000.0
2012-10-24 12:30:00,4.76,4.79,4.76,4.78,1905000.0,4.76,4.79,4.76,4.78,1905000.0
2012-10-24 12:35:00,4.78,4.79,4.78,4.78,610000.0,4.78,4.79,4.78,4.78,610000.0
2012-10-24 12:40:00,4.78,4.79,4.78,4.78,635000.0,4.78,4.79,4.78,4.78,635000.0
2012-10-24 12:45:00,4.78,4.79,4.77,4.79,1100000.0,4.78,4.79,4.77,4.79,1100000.0
2012-10-24 12:50:00,4.79,4.79,4.77,4.78,1525000.0,4.79,4.79,4.77,4.78,1525000.0
2012-10-24 12:55:00,4.78,4.78,4.76,4.77,865000.0,4.78,4.78,4.76,4.77,865000.0
2012-10-24 13:00:00,4.77,4.78,4.77,4.77,435000.0,4.77,4.78,4.77,4.77,435000.0
2012-10-24 13:05:00,4.77,4.77,4.77,4.77,630000.0,4.77,4.77,4.77,4.77,630000.0
2012-10-24 13:10:00,4.77,4.77,4.76,4.77,675000.0,4.77,4.77,4.76,4.77,675000.0
2012-10-24 13:15:00,4.77,4.78,4.76,4.77,655000.0,4.77,4.78,4.76,4.77,655000.0
2012-10-24 13:20:00,4.78,4.78,4.77,4.78,230000.0,4.78,4.78,4.77,4.78,230000.0
2012-10-24 13:25:00,4.78,4.79,4.78,4.78,100000.0,4.78,4.79,4.78,4.78,100000.0
2012-10-24 13:30:00,4.78,4.78,4.78,4.78,115000.0,4.78,4.78,4.78,4.78,115000.0
2012-10-24 13:35:00,4.78,4.79,4.78,4.78,410000.0,4.78,4.79,4.78,4.78,410000.0
2012-10-24 13:40:00,4.78,4.78,4.77,4.78,650000.0,4.78,4.78,4.77,4.78,650000.0
2012-10-24 13:45:00,4.78,4.78,4.78,4.78,705000.0,4.78,4.78,4.78,4.78,705000.0
2012-10-24 13:50:00,4.78,4.78,4.77,4.77,915000.0,4.78,4.78,4.77,4.77,915000.0
2012-10-24 13:55:00,4.77,4.79,4.77,4.78,1060000.0,4.77,4.79,4.77,4.78,1060000.0
2012-10-24 14:00:00,4.78,4.79,4.78,4.78,1105000.0,4.78,4.79,4.78,4.78,1105000.0
2012-10-24 14:05:00,4.78,4.79,4.78,4.78,700000.0,4.78,4.79,4.78,4.78,700000.0
2012-10-24 14:10:00,4.78,4.8,4.78,4.8,1170000.0,4.78,4.8,4.78,4.8,1170000.0
2012-10-24 14:15:00,4.8,4.81,4.78,4.81,1660000.0,4.8,4.81,4.78,4.81,1660000.0
2012-10-24 14:20:00,4.81,4.83,4.81,4.81,1330000.0,4.81,4.83,4.81,4.81,1330000.0
2012-10-24 14:25:00,4.81,4.84,4.81,4.83,890000.0,4.81,4.84,4.81,4.83,890000.0
2012-10-24 14:30:00,4.83,4.84,4.81,4.82,940000.0,4.83,4.84,4.81,4.82,940000.0
2012-10-24 14:35:00,4.81,4.84,4.81,4.84,1320000.0,4.81,4.84,4.81,4.84,1320000.0
2012-10-24 14:40:00,4.84,4.85,4.83,4.85,970000.0,4.84,4.85,4.83,4.85,970000.0
2012-10-24 14:45:00,4.85,4.86,4.85,4.86,1955000.0,4.85,4.86,4.85,4.86,1955000.0
2012-10-24 14:50:00,4.86,4.86,4.85,4.86,1840000.0,4.86,4.86,4.85,4.86,1840000.0
2012-10-24 14:55:00,4.86,4.87,4.85,4.86,1105000.0,4.86,4.87,4.85,4.86,1105000.0
2012-10-24 15:00:00,4.86,4.86,4.84,4.84,2225000.0,4.86,4.86,4.84,4.84,2225000.0
2012-10-24 15:05:00,4.84,4.84,4.83,4.84,1305000.0,4.84,4.84,4.83,4.84,1305000.0
2012-10-24 15:10:00,4.84,4.85,4.83,4.85,885000.0,4.84,4.85,4.83,4.85,885000.0
2012-10-24 15:15:00,4.85,4.85,4.84,4.84,575000.0,4.85,4.85,4.84,4.84,575000.0
2012-10-24 15:20:00,4.84,4.84,4.83,4.84,1675000.0,4.84,4.84,4.83,4.84,1675000.0
2012-10-24 15:25:00,4.85,4.85,4.84,4.84,1960000.0,4.85,4.85,4.84,4.84,1960000.0
2012-10-24 15:30:00,4.84,4.85,4.83,4.84,1235000.0,4.84,4.85,4.83,4.84,1235000.0
2012-10-24 15:35:00,4.84,4.85,4.84,4.84,1180000.0,4.84,4.85,4.84,4.84,1180000.0
2012-10-24 15:40:00,4.84,4.85,4.83,4.84,1440000.0,4.84,4.85,4.83,4.84,1440000.0
2012-10-24 15:45:00,4.85,4.85,4.83,4.84,1715000.0,4.85,4.85,4.83,4.84,1715000.0
2012-10-24 15:50:00,4.84,4.85,4.84,4.85,2700000.0,4.84,4.85,4.84,4.85,2700000.0
2012-10-24 15:55:00,4.85,4.86,4.84,4.85,7325000.0,4.85,4.86,4.84,4.85,7325000.0
2012-10-25 09:30:00,4.89,4.89,4.89,4.89,0.0,4.89,4.89,4.89,4.89,0.0
2012-10-25 09:35:00,4.9,4.95,4.87,4.95,4025000.0,4.9,4.95,4.87,4.95,4025000.0
2012-10-25 09:40:00,4.94,4.95,4.91,4.92,1315000.0,4.94,4.95,4.91,4.92,1315000.0
2012-10-25 09:45:00,4.92,4.93,4.91,4.91,2095000.0,4.92,4.93,4.91,4.91,2095000.0
2012-10-25 09:50:00,4.91,4.93,4.91,4.92,1550000.0,4.91,4.93,4.91,4.92,1550000.0
2012-10-25 09:55:00,4.92,4.93,4.91,4.93,1120000.0,4.92,4.93,4.91,4.93,1120000.0
2012-10-25 10:00:00,4.93,4.93,4.9,4.91,2270000.0,4.93,4.93,4.9,4.91,2270000.0
2012-10-25 10:05:00,4.91,4.94,4.91,4.93,1225000.0,4.91,4.94,4.91,4.93,1225000.0
2012-10-25 10:10:00,4.94,4.94,4.92,4.92,740000.0,4.94,4.94,4.92,4.92,740000.0
2012-10-25 10:15:00,4.92,4.93,4.92,4.92,1845000.0,4.92,4.93,4.92,4.92,1845000.0
2012-10-25 10:20:00,4.92,4.93,4.92,4.93,1270000.0,4.92,4.93,4.92,4.93,1270000.0
2012-10-25 10:25:00,4.93,4.93,4.91,4.93,885000.0,4.93,4.93,4.91,4.93,885000.0
2012-10-25 10:30:00,4.93,4.93,4.91,4.93,1450000.0,4.93,4.93,4.91,4.93,1450000.0
2012-10-25 10:35:00,4.93,4.93,4.91,4.91,1045000.0,4.93,4.93,4.91,4.91,1045000.0
2012-10-25 10:40:00,4.91,4.92,4.91,4.92,1275000.0,4.91,4.92,4.91,4.92,1275000.0
2012-10-25 10:45:00,4.92,4.92,4.91,4.91,630000.0,4.92,4.92,4.91,4.91,630000.0
2012-10-25 10:50:00,4.91,4.92,4.89,4.91,1315000.0,4.91,4.92,4.89,4.91,1315000.0
2012-10-25 10:55:00,4.91,4.92,4.91,4.92,1040000.0,4.91,4.92,4.91,4.92,1040000.0
2012-10-25 11:00:00,4.92,4.93,4.91,4.92,1510000.0,4.92,4.93,4.91,4.92,1510000.0
2012-10-25 11:05:00,4.92,4.93,4.92,4.93,650000.0,4.92,4.93,4.92,4.93,650000.0
2012-10-25 11:10:00,4.93,4.95,4.92,4.94,2310000.0,4.93,4.95,4.92,4.94,2310000.0
2012-10-25 11:15:00,4.93,4.94,4.93,4.94,605000.0,4.93,4.94,4.93,4.94,605000.0
2012-10-25 11:20:00,4.94,4.95,4.92,4.94,1005000.0,4.94,4.95,4.92,4.94,1005000.0
2012-10-25 11:25:00,4.93,4.94,4.92,4.93,930000.0,4.93,4.94,4.92,4.93,930000.0
2012-10-25 11:30:00,4.93,4.94,4.93,4.93,840000.0,4.93,4.94,4.93,4.93,840000.0
2012-10-25 11:35:00,4.93,4.94,4.92,4.93,2410000.0,4.93,4.94,4.92,4.93,2410000.0
2012-10-25 11:40:00,4.93,4.95,4.92,4.94,2090000.0,4.93,4.95,4.92,4.94,2090000.0
2012-10-25 11:45:00,4.94,4.94,4.91,4.92,735000.0,4.94,4.94,4.91,4.92,735000.0
2012-10-25 11:50:00,4.91,4.92,4.89,4.91,1070000.0,4.91,4.92,4.89,4.91,1070000.0
2012-10-25 11:55:00,4.9,4.92,4.9,4.91,945000.0,4.9,4.92,4.9,4.91,945000.0
2012-10-25 12:00:00,4.91,4.91,4.89,4.9,450000.0,4.91,4.91,4.89,4.9,450000.0
2012-10-25 12:05:00,4.89,4.91,4.89,4.91,890000.0,4.89,4.91,4.89,4.91,890000.0
2012-10-25 12:10:00,4.91,4.91,4.89,4.89,495000.0,4.91,4.91,4.89,4.89,495000.0
2012-10-25 12:15:00,4.89,4.89,4.87,4.88,895000.0,4.89,4.89,4.87,4.88,895000.0
2012-10-25 12:20:00,4.88,4.89,4.87,4.89,520000.0,4.88,4.89,4.87,4.89,520000.0
2012-10-25 12:25:00,4.89,4.9,4.88,4.89,575000.0,4.89,4.9,4.88,4.89,575000.0
2012-10-25 12:30:00,4.89,4.91,4.89,4.91,785000.0,4.89,4.91,4.89,4.91,785000.0
2012-10-25 12:35:00,4.91,4.91,4.89,4.9,350000.0,4.91,4.91,4.89,4.9,350000.0
2012-10-25 12:40:00,4.9,4.91,4.89,4.91,495000.0,4.9,4.91,4.89,4.91,495000.0
2012-10-25 12:45:00,4.9,4.91,4.89,4.9,495000.0,4.9,4.91,4.89,4.9,495000.0
2012-10-25 12:50:00,4.9,4.91,4.9,4.91,290000.0,4.9,4.91,4.9,4.91,290000.0
2012-10-25 12:55:00,4.91,4.93,4.9,4.93,590000.0,4.91,4.93,4.9,4.93,590000.0
2012-10-25 13:00:00,4.92,4.92,4.91,4.91,505000.0,4.92,4.92,4.91,4.91,505000.0
2012-10-25 13:05:00,4.9,4.93,4.9,4.91,445000.0,4.9,4.93,4.9,4.91,445000.0
2012-10-25 13:10:00,4.91,4.91,4.91,4.91,385000.0,4.91,4.91,4.91,4.91,385000.0
2012-10-25 13:15:00,4.91,4.92,4.91,4.91,500000.0,4.91,4.92,4.91,4.91,500000.0
2012-10-25 13:20:00,4.91,4.92,4.9,4.91,355000.0,4.91,4.92,4.9,4.91,355000.0
2012-10-25 13:25:00,4.91,4.94,4.91,4.93,710000.0,4.91,4.94,4.91,4.93,710000.0
2012-10-25 13:30:00,4.93,4.93,4.91,4.92,475000.0,4.93,4.93,4.91,4.92,475000.0
2012-10-25 13:35:00,4.92,4.93,4.92,4.93,365000.0,4.92,4.93,4.92,4.93,365000.0
2012-10-25 13:40:00,4.93,4.94,4.92,4.93,820000.0,4.93,4.94,4.92,4.93,820000.0
2012-10-25 13:45:00,4.94,4.95,4.93,4.95,1885000.0,4.94,4.95,4.93,4.95,1885000.0
2012-10-25 13:50:00,4.95,4.95,4.94,4.95,1055000.0,4.95,4.95,4.94,4.95,1055000.0
2012-10-25 13:55:00,4.95,4.95,4.94,4.94,520000.0,4.95,4.95,4.94,4.94,520000.0
2012-10-25 14:00:00,4.94,4.95,4.94,4.94,335000.0,4.94,4.95,4.94,4.94,335000.0
2012-10-25 14:05:00,4.94,4.96,4.94,4.96,1810000.0,4.94,4.96,4.94,4.96,1810000.0
2012-10-25 14:10:00,4.96,4.96,4.95,4.95,1085000.0,4.96,4.96,4.95,4.95,1085000.0
2012-10-25 14:15:00,4.95,4.96,4.95,4.95,660000.0,4.95,4.96,4.95,4.95,660000.0
2012-10-25 14:20:00,4.95,4.97,4.95,4.97,1675000.0,4.95,4.97,4.95,4.97,1675000.0
2012-10-25 14:25:00,4.97,4.97,4.95,4.96,565000.0,4.97,4.97,4.95,4.96,565000.0
2012-10-25 14:30:00,4.96,4.97,4.96,4.96,660000.0,4.96,4.97,4.96,4.96,660000.0
2012-10-25 14:35:00,4.96,4.96,4.96,4.96,320000.0,4.96,4.96,4.96,4.96,320000.0
2012-10-25 14:40:00,4.96,4.97,4.96,4.96,1030000.0,4.96,4.97,4.96,4.96,1030000.0
2012-10-25 14:45:00,4.96,4.97,4.96,4.97,860000.0,4.96,4.97,4.96,4.97,860000.0
2012-10-25 14:50:00,4.97,4.97,4.95,4.96,1190000.0,4.97,4.97,4.95,4.96,1190000.0
2012-10-25 14:55:00,4.96,4.97,4.96,4.96,395000.0,4.96,4.97,4.96,4.96,395000.0
2012-10-25 15:00:00,4.96,4.97,4.96,4.96,470000.0,4.96,4.97,4.96,4.96,470000.0
2012-10-25 15:05:00,4.97,4.97,4.95,4.96,1455000.0,4.97,4.97,4.95,4.96,1455000.0
2012-10-25 15:10:00,4.96,4.96,4.96,4.96,655000.0,4.96,4.96,4.96,4.96,655000.0
2012-10-25 15:15:00,4.96,4.96,4.95,4.95,330000.0,4.96,4.96,4.95,4.95,330000.0
2012-10-25 15:20:00,4.95,4.96,4.93,4.94,1055000.0,4.95,4.96,4.93,4.94,1055000.0
2012-10-25 15:25:00,4.94,4.95,4.93,4.94,1155000.0,4.94,4.95,4.93,4.94,1155000.0
2012-10-25 15:30:00,4.94,4.96,4.93,4.96,1175000.0,4.94,4.96,4.93,4.96,1175000.0
2012-10-25 15:35:00,4.95,4.96,4.95,4.96,1335000.0,4.95,4.96,4.95,4.96,1335000.0
2012-10-25 15:40:00,4.96,4.97,4.95,4.96,2295000.0,4.96,4.97,4.95,4.96,2295000.0
2012-10-25 15:45:00,4.96,4.96,4.95,4.95,1030000.0,4.96,4.96,4.95,4.95,1030000.0
2012-10-25 15:50:00,4.95,4.95,4.94,4.95,1345000.0,4.95,4.95,4.94,4.95,1345000.0
2012-10-25 15:55:00,4.95,4.96,4.95,4.96,1845000.0,4.95,4.96,4.95,4.96,1845000.0
2012-10-26 09:30:00,4.99,4.99,4.94,4.95,1055000.0,4.99,4.99,4.94,4.95,1055000.0
2012-10-26 09:35:00,4.93,4.95,4.92,4.94,790000.0,4.93,4.95,4.92,4.94,790000.0
2012-10-26 09:40:00,4.94,4.96,4.94,4.95,445000.0,4.94,4.96,4.94,4.95,445000.0
2012-10-26 09:45:00,4.95,4.98,4.95,4.96,815000.0,4.95,4.98,4.95,4.96,815000.0
2012-10-26 09:50:00,4.96,4.96,4.92,4.93,765000.0,4.96,4.96,4.92,4.93,765000.0
2012-10-26 09:55:00,4.93,4.93,4.91,4.93,830000.0,4.93,4.93,4.91,4.93,830000.0
2012-10-26 10:00:00,4.93,4.93,4.92,4.93,750000.0,4.93,4.93,4.92,4.93,750000.0
2012-10-26 10:05:00,4.93,4.94,4.92,4.94,580000.0,4.93,4.94,4.92,4.94,580000.0
2012-10-26 10:10:00,4.94,4.96,4.93,4.96,635000.0,4.94,4.96,4.93,4.96,635000.0
2012-10-26 10:15:00,4.96,4.97,4.95,4.95,685000.0,4.96,4.97,4.95,4.95,685000.0
2012-10-26 10:20:00,4.96,4.96,4.94,4.95,385000.0,4.96,4.96,4.94,4.95,385000.0
2012-10-26 10:25:00,4.95,4.95,4.93,4.94,380000.0,4.95,4.95,4.93,4.94,380000.0
2012-10-26 10:30:00,4.94,4.95,4.94,4.95,540000.0,4.94,4.95,4.94,4.95,540000.0
2012-10-26 10:35:00,4.95,4.95,4.95,4.95,260000.0,4.95,4.95,4.95,4.95,260000.0
2012-10-26 10:40:00,4.95,4.97,4.95,4.97,665000.0,4.95,4.97,4.95,4.97,665000.0
2012-10-26 10:45:00,4.96,4.97,4.95,4.95,280000.0,4.96,4.97,4.95,4.95,280000.0
2012-10-26 10:50:00,4.95,4.95,4.93,4.94,830000.0,4.95,4.95,4.93,4.94,830000.0
2012-10-26 10:55:00,4.94,4.94,4.93,4.94,305000.0,4.94,4.94,4.93,4.94,305000.0
2012-10-26 11:00:00,4.94,4.95,4.93,4.95,1005000.0,4.94,4.95,4.93,4.95,1005000.0
2012-10-26 11:05:00,4.95,4.96,4.94,4.95,635000.0,4.95,4.96,4.94,4.95,635000.0
2012-10-26 11:10:00,4.95,4.95,4.94,4.95,420000.0,4.95,4.95,4.94,4.95,420000.0
2012-10-26 11:15:00,4.94,4.96,4.94,4.96,670000.0,4.94,4.96,4.94,4.96,670000.0
2012-10-26 11:20:00,4.95,4.98,4.95,4.98,770000.0,4.95,4.98,4.95,4.98,770000.0
2012-10-26 11:25:00,4.98,5.0,4.98,5.0,1520000.0,4.98,5.0,4.98,5.0,1520000.0
2012-10-26 11:30:00,4.99,4.99,4.98,4.99,735000.0,4.99,4.99,4.98,4.99,735000.0
2012-10-26 11:35:00,4.99,4.99,4.98,4.99,1030000.0,4.99,4.99,4.98,4.99,1030000.0
2012-10-26 11:40:00,4.99,5.0,4.99,4.99,655000.0,4.99,5.0,4.99,4.99,655000.0
2012-10-26 11:45:00,4.99,4.99,4.97,4.99,890000.0,4.99,4.99,4.97,4.99,890000.0
2012-10-26 11:50:00,4.99,5.0,4.98,5.0,725000.0,4.99,5.0,4.98,5.0,725000.0
2012-10-26 11:55:00,5.0,5.0,4.99,5.0,830000.0,5.0,5.0,4.99,5.0,830000.0
2012-10-26 12:00:00,5.0,5.0,4.98,4.99,905000.0,5.0,5.0,4.98,4.99,905000.0
2012-10-26 12:05:00,4.98,4.99,4.97,4.98,1070000.0,4.98,4.99,4.97,4.98,1070000.0
2012-10-26 12:10:00,4.98,4.99,4.97,4.99,770000.0,4.98,4.99,4.97,4.99,770000.0
2012-10-26 12:15:00,4.99,4.99,4.98,4.98,555000.0,4.99,4.99,4.98,4.98,555000.0
2012-10-26 12:20:00,4.98,4.99,4.97,4.98,1335000.0,4.98,4.99,4.97,4.98,1335000.0
2012-10-26 12:25:00,4.98,4.99,4.97,4.98,510000.0,4.98,4.99,4.97,4.98,510000.0
2012-10-26 12:30:00,4.98,4.98,4.98,4.98,615000.0,4.98,4.98,4.98,4.98,615000.0
2012-10-26 12:35:00,4.98,4.99,4.98,4.99,690000.0,4.98,4.99,4.98,4.99,690000.0
2012-10-26 12:40:00,4.98,4.99,4.97,4.97,350000.0,4.98,4.99,4.97,4.97,350000.0
2012-10-26 12:45:00,4.97,4.97,4.96,4.97,1030000.0,4.97,4.97,4.96,4.97,1030000.0
2012-10-26 12:50:00,4.97,4.97,4.96,4.97,935000.0,4.97,4.97,4.96,4.97,935000.0
2012-10-26 12:55:00,4.97,4.98,4.97,4.97,410000.0,4.97,4.98,4.97,4.97,410000.0
2012-10-26 13:00:00,4.97,4.97,4.96,4.97,735000.0,4.97,4.97,4.96,4.97,735000.0
2012-10-26 13:05:00,4.97,4.97,4.97,4.97,350000.0,4.97,4.97,4.97,4.97,350000.0
2012-10-26 13:10:00,4.97,4.97,4.97,4.97,420000.0,4.97,4.97,4.97,4.97,420000.0
2012-10-26 13:15:00,4.97,4.97,4.97,4.97,335000.0,4.97,4.97,4.97,4.97,335000.0
2012-10-26 13:20:00,4.97,4.97,4.96,4.97,425000.0,4.97,4.97,4.96,4.97,425000.0
2012-10-26 13:25:00,4.97,4.98,4.97,4.98,200000.0,4.97,4.98,4.97,4.98,200000.0
2012-10-26 13:30:00,4.99,5.0,4.98,5.0,440000.0,4.99,5.0,4.98,5.0,440000.0
2012-10-26 13:35:00,4.99,5.0,4.99,5.0,425000.0,4.99,5.0,4.99,5.0,425000.0
2012-10-26 13:40:00,4.99,4.99,4.99,4.99,80000.0,4.99,4.99,4.99,4.99,80000.0
2012-10-26 13:45:00,4.99,4.99,4.99,4.99,180000.0,4.99,4.99,4.99,4.99,180000.0
2012-10-26 13:50:00,4.99,4.99,4.98,4.99,330000.0,4.99,4.99,4.98,4.99,330000.0
2012-10-26 13:55:00,4.99,5.0,4.98,5.0,1050000.0,4.99,5.0,4.98,5.0,1050000.0
2012-10-26 14:00:00,5.0,5.0,4.99,5.0,530000.0,5.0,5.0,4.99,5.0,530000.0
2012-10-26 14:05:00,5.0,5.0,5.0,5.0,250000.0,5.0,5.0,5.0,5.0,250000.0
2012-10-26 14:10:00,5.0,5.01,5.0,5.01,730000.0,5.0,5.01,5.0,5.01,730000.0
2012-10-26 14:15:00,5.0,5.01,5.0,5.0,270000.0,5.0,5.01,5.0,5.0,270000.0
2012-10-26 14:20:00,5.0,5.01,5.0,5.0,265000.0,5.0,5.01,5.0,5.0,265000.0
2012-10-26 14:25:00,5.0,5.02,5.0,5.01,1125000.0,5.0,5.02,5.0,5.01,1125000.0
2012-10-26 14:30:00,5.01,5.02,5.01,5.02,830000.0,5.01,5.02,5.01,5.02,830000.0
2012-10-26 14:35:00,5.02,5.03,5.01,5.03,1125000.0,5.02,5.03,5.01,5.03,1125000.0
2012-10-26 14:40:00,5.03,5.04,5.03,5.03,830000.0,5.03,5.04,5.03,5.03,830000.0
2012-10-26 14:45:00,5.03,5.03,5.03,5.03,355000.0,5.03,5.03,5.03,5.03,355000.0
2012-10-26 14:50:00,5.03,5.04,5.03,5.04,1010000.0,5.03,5.04,5.03,5.04,1010000.0
2012-10-26 14:55:00,5.04,5.05,5.04,5.04,1205000.0,5.04,5.05,5.04,5.04,1205000.0
2012-10-26 15:00:00,5.04,5.04,5.03,5.04,1255000.0,5.04,5.04,5.03,5.04,1255000.0
2012-10-26 15:05:00,5.04,5.04,5.03,5.04,1425000.0,5.04,5.04,5.03,5.04,1425000.0
2012-10-26 15:10:00,5.04,5.05,5.04,5.04,1900000.0,5.04,5.05,5.04,5.04,1900000.0
2012-10-26 15:15:00,5.04,5.05,5.03,5.04,790000.0,5.04,5.05,5.03,5.04,790000.0
2012-10-26 15:20:00,5.04,5.04,5.03,5.03,605000.0,5.04,5.04,5.03,5.03,605000.0
2012-10-26 15:25:00,5.03,5.03,5.03,5.03,700000.0,5.03,5.03,5.03,5.03,700000.0
2012-10-26 15:30:00,5.03,5.04,5.03,5.04,1035000.0,5.03,5.04,5.03,5.04,1035000.0
2012-10-26 15:35:00,5.03,5.04,5.03,5.03,740000.0,5.03,5.04,5.03,5.03,740000.0
2012-10-26 15:40:00,5.03,5.04,5.03,5.03,1505000.0,5.03,5.04,5.03,5.03,1505000.0
2012-10-26 15:45:00,5.03,5.03,5.02,5.03,1130000.0,5.03,5.03,5.02,5.03,1130000.0
2012-10-26 15:50:00,5.03,5.04,5.02,5.03,1445000.0,5.03,5.04,5.02,5.03,1445000.0
2012-10-26 15:55:00,5.03,5.04,5.03,5.03,1885000.0,5.03,5.04,5.03,5.03,1885000.0
2012-10-31 09:30:00,5.07,5.1,5.05,5.07,1075000.0,5.07,5.1,5.05,5.07,1075000.0
2012-10-31 09:35:00,5.06,5.09,5.06,5.08,1185000.0,5.06,5.09,5.06,5.08,1185000.0
2012-10-31 09:40:00,5.09,5.09,5.07,5.09,1645000.0,5.09,5.09,5.07,5.09,1645000.0
2012-10-31 09:45:00,5.09,5.1,5.08,5.1,810000.0,5.09,5.1,5.08,5.1,810000.0
2012-10-31 09:50:00,5.1,5.11,5.09,5.11,1730000.0,5.1,5.11,5.09,5.11,1730000.0
2012-10-31 09:55:00,5.1,5.11,5.07,5.08,875000.0,5.1,5.11,5.07,5.08,875000.0
2012-10-31 10:00:00,5.09,5.11,5.07,5.1,1265000.0,5.09,5.11,5.07,5.1,1265000.0
2012-10-31 10:05:00,5.1,5.11,5.07,5.08,560000.0,5.1,5.11,5.07,5.08,560000.0
2012-10-31 10:10:00,5.08,5.09,5.06,5.07,790000.0,5.08,5.09,5.06,5.07,790000.0
2012-10-31 10:15:00,5.06,5.09,5.06,5.07,1275000.0,5.06,5.09,5.06,5.07,1275000.0
2012-10-31 10:20:00,5.06,5.07,5.05,5.06,855000.0,5.06,5.07,5.05,5.06,855000.0
2012-10-31 10:25:00,5.06,5.06,5.04,5.05,635000.0,5.06,5.06,5.04,5.05,635000.0
2012-10-31 10:30:00,5.05,5.05,5.03,5.05,710000.0,5.05,5.05,5.03,5.05,710000.0
2012-10-31 10:35:00,5.05,5.06,5.04,5.04,415000.0,5.05,5.06,5.04,5.04,415000.0
2012-10-31 10:40:00,5.04,5.04,5.01,5.01,770000.0,5.04,5.04,5.01,5.01,770000.0
2012-10-31 10:45:00,5.02,5.04,5.0,5.04,690000.0,5.02,5.04,5.0,5.04,690000.0
2012-10-31 10:50:00,5.03,5.04,5.02,5.02,545000.0,5.03,5.04,5.02,5.02,545000.0
2012-10-31 10:55:00,5.03,5.04,5.01,5.04,715000.0,5.03,5.04,5.01,5.04,715000.0
2012-10-31 11:00:00,5.03,5.04,5.02,5.03,445000.0,5.03,5.04,5.02,5.03,445000.0
2012-10-31 11:05:00,5.02,5.04,5.02,5.02,880000.0,5.02,5.04,5.02,5.02,880000.0
2012-10-31 11:10:00,5.02,5.04,5.02,5.03,525000.0,5.02,5.04,5.02,5.03,525000.0
2012-10-31 11:15:00,5.03,5.04,5.03,5.04,240000.0,5.03,5.04,5.03,5.04,240000.0
2012-10-31 11:20:00,5.04,5.04,5.03,5.04,140000.0,5.04,5.04,5.03,5.04,140000.0
2012-10-31 11:25:00,5.04,5.04,5.01,5.02,205000.0,5.04,5.04,5.01,5.02,205000.0
2012-10-31 11:30:00,5.02,5.04,5.02,5.03,300000.0,5.02,5.04,5.02,5.03,300000.0
2012-10-31 11:35:00,5.03,5.03,5.02,5.02,135000.0,5.03,5.03,5.02,5.02,135000.0
2012-10-31 11:40:00,5.01,5.03,5.01,5.03,330000.0,5.01,5.03,5.01,5.03,330000.0
2012-10-31 11:45:00,5.03,5.04,5.02,5.02,295000.0,5.03,5.04,5.02,5.02,295000.0
2012-10-31 11:50:00,5.02,5.02,5.02,5.02,145000.0,5.02,5.02,5.02,5.02,145000.0
2012-10-31 11:55:00,5.02,5.02,5.01,5.01,285000.0,5.02,5.02,5.01,5.01,285000.0
2012-10-31 12:00:00,5.01,5.03,5.01,5.03,460000.0,5.01,5.03,5.01,5.03,460000.0
2012-10-31 12:05:00,5.03,5.03,5.02,5.03,135000.0,5.03,5.03,5.02,5.03,135000.0
2012-10-31 12:10:00,5.03,5.04,5.02,5.02,80000.0,5.03,5.04,5.02,5.02,80000.0
2012-10-31 12:15:00,5.03,5.04,5.03,5.04,210000.0,5.03,5.04,5.03,5.04,210000.0
2012-10-31 12:20:00,5.03,5.03,5.03,5.03,305000.0,5.03,5.03,5.03,5.03,305000.0
2012-10-31 12:25:00,5.03,5.03,5.03,5.03,485000.0,5.03,5.03,5.03,5.03,485000.0
2012-10-31 12:30:00,5.03,5.03,5.02,5.03,625000.0,5.03,5.03,5.02,5.03,625000.0
2012-10-31 12:35:00,5.03,5.04,5.02,5.04,195000.0,5.03,5.04,5.02,5.04,195000.0
2012-10-31 12:40:00,5.04,5.04,5.03,5.03,135000.0,5.04,5.04,5.03,5.03,135000.0
2012-10-31 12:45:00,5.02,5.02,5.02,5.02,10000.0,5.02,5.02,5.02,5.02,10000.0
2012-10-31 12:50:00,5.03,5.03,5.02,5.03,195000.0,5.03,5.03,5.02,5.03,195000.0
2012-10-31 12:55:00,5.03,5.05,5.03,5.05,385000.0,5.03,5.05,5.03,5.05,385000.0
2012-10-31 13:00:00,5.05,5.05,5.03,5.04,345000.0,5.05,5.05,5.03,5.04,345000.0
2012-10-31 13:05:00,5.03,5.04,5.03,5.03,165000.0,5.03,5.04,5.03,5.03,165000.0
2012-10-31 13:10:00,5.04,5.04,5.03,5.03,325000.0,5.04,5.04,5.03,5.03,325000.0
2012-10-31 13:15:00,5.03,5.04,5.03,5.04,140000.0,5.03,5.04,5.03,5.04,140000.0
2012-10-31 13:20:00,5.04,5.04,5.03,5.04,130000.0,5.04,5.04,5.03,5.04,130000.0
2012-10-31 13:25:00,5.04,5.04,5.03,5.03,125000.0,5.04,5.04,5.03,5.03,125000.0
2012-10-31 13:30:00,5.03,5.06,5.03,5.05,745000.0,5.03,5.06,5.03,5.05,745000.0
2012-10-31 13:35:00,5.04,5.05,5.04,5.04,55000.0,5.04,5.05,5.04,5.04,55000.0
2012-10-31 13:40:00,5.05,5.05,5.04,5.04,65000.0,5.05,5.05,5.04,5.04,65000.0
2012-10-31 13:45:00,5.04,5.06,5.04,5.06,195000.0,5.04,5.06,5.04,5.06,195000.0
2012-10-31 13:50:00,5.06,5.06,5.05,5.05,25000.0,5.06,5.06,5.05,5.05,25000.0
2012-10-31 13:55:00,5.05,5.06,5.05,5.06,60000.0,5.05,5.06,5.05,5.06,60000.0
2012-10-31 14:00:00,5.05,5.06,5.05,5.05,155000.0,5.05,5.06,5.05,5.05,155000.0
2012-10-31 14:05:00,5.05,5.05,5.05,5.05,65000.0,5.05,5.05,5.05,5.05,65000.0
2012-10-31 14:10:00,5.05,5.06,5.05,5.05,370000.0,5.05,5.06,5.05,5.05,370000.0
2012-10-31 14:15:00,5.05,5.06,5.05,5.05,200000.0,5.05,5.06,5.05,5.05,200000.0
2012-10-31 14:20:00,5.06,5.06,5.06,5.06,255000.0,5.06,5.06,5.06,5.06,255000.0
2012-10-31 14:25:00,5.06,5.07,5.06,5.07,225000.0,5.06,5.07,5.06,5.07,225000.0
2012-10-31 14:30:00,5.07,5.08,5.06,5.07,245000.0,5.07,5.08,5.06,5.07,245000.0
2012-10-31 14:35:00,5.07,5.08,5.07,5.07,185000.0,5.07,5.08,5.07,5.07,185000.0
2012-10-31 14:40:00,5.07,5.08,5.07,5.08,195000.0,5.07,5.08,5.07,5.08,195000.0
2012-10-31 14:45:00,5.08,5.08,5.07,5.08,75000.0,5.08,5.08,5.07,5.08,75000.0
2012-10-31 14:50:00,5.08,5.08,5.07,5.07,225000.0,5.08,5.08,5.07,5.07,225000.0
2012-10-31 14:55:00,5.07,5.07,5.06,5.06,120000.0,5.07,5.07,5.06,5.06,120000.0
2012-10-31 15:00:00,5.06,5.06,5.05,5.06,340000.0,5.06,5.06,5.05,5.06,340000.0
2012-10-31 15:05:00,5.06,5.07,5.06,5.07,165000.0,5.06,5.07,5.06,5.07,165000.0
2012-10-31 15:10:00,5.06,5.08,5.06,5.08,315000.0,5.06,5.08,5.06,5.08,315000.0
2012-10-31 15:15:00,5.08,5.09,5.07,5.07,370000.0,5.08,5.09,5.07,5.07,370000.0
2012-10-31 15:20:00,5.07,5.08,5.07,5.08,250000.0,5.07,5.08,5.07,5.08,250000.0
2012-10-31 15:25:00,5.08,5.08,5.07,5.08,440000.0,5.08,5.08,5.07,5.08,440000.0
2012-10-31 15:30:00,5.08,5.08,5.07,5.08,770000.0,5.08,5.08,5.07,5.08,770000.0
2012-10-31 15:35:00,5.08,5.08,5.08,5.08,445000.0,5.08,5.08,5.08,5.08,445000.0
2012-10-31 15:40:00,5.08,5.1,5.08,5.09,825000.0,5.08,5.1,5.08,5.09,825000.0
2012-10-31 15:45:00,5.09,5.1,5.09,5.09,910000.0,5.09,5.1,5.09,5.09,910000.0
2012-10-31 15:50:00,5.1,5.1,5.09,5.1,1020000.0,5.1,5.1,5.09,5.1,1020000.0
2012-10-31 15:55:00,5.1,5.1,5.09,5.09,920000.0,5.1,5.1,5.09,5.09,920000.0
2012-11-01 09:30:00,5.03,5.07,5.03,5.05,80000.0,5.03,5.07,5.03,5.05,80000.0
2012-11-01 09:35:00,5.07,5.1,5.06,5.08,1015000.0,5.07,5.1,5.06,5.08,1015000.0
2012-11-01 09:40:00,5.08,5.08,5.05,5.05,165000.0,5.08,5.08,5.05,5.05,165000.0
2012-11-01 09:45:00,5.05,5.09,5.05,5.09,435000.0,5.05,5.09,5.05,5.09,435000.0
2012-11-01 09:50:00,5.09,5.1,5.08,5.09,590000.0,5.09,5.1,5.08,5.09,590000.0
2012-11-01 09:55:00,5.09,5.1,5.08,5.1,585000.0,5.09,5.1,5.08,5.1,585000.0
2012-11-01 10:00:00,5.1,5.1,5.08,5.09,390000.0,5.1,5.1,5.08,5.09,390000.0
2012-11-01 10:05:00,5.08,5.11,5.08,5.1,755000.0,5.08,5.11,5.08,5.1,755000.0
2012-11-01 10:10:00,5.1,5.11,5.09,5.11,1165000.0,5.1,5.11,5.09,5.11,1165000.0
2012-11-01 10:15:00,5.11,5.13,5.11,5.12,880000.0,5.11,5.13,5.11,5.12,880000.0
2012-11-01 10:20:00,5.13,5.16,5.12,5.16,910000.0,5.13,5.16,5.12,5.16,910000.0
2012-11-01 10:25:00,5.16,5.16,5.14,5.15,550000.0,5.16,5.16,5.14,5.15,550000.0
2012-11-01 10:30:00,5.15,5.15,5.14,5.15,805000.0,5.15,5.15,5.14,5.15,805000.0
2012-11-01 10:35:00,5.16,5.17,5.15,5.16,1080000.0,5.16,5.17,5.15,5.16,1080000.0
2012-11-01 10:40:00,5.16,5.17,5.15,5.15,835000.0,5.16,5.17,5.15,5.15,835000.0
2012-11-01 10:45:00,5.15,5.16,5.15,5.15,620000.0,5.15,5.16,5.15,5.15,620000.0
2012-11-01 10:50:00,5.15,5.17,5.15,5.17,770000.0,5.15,5.17,5.15,5.17,770000.0
2012-11-01 10:55:00,5.16,5.18,5.16,5.18,1135000.0,5.16,5.18,5.16,5.18,1135000.0
2012-11-01 11:00:00,5.18,5.18,5.17,5.18,750000.0,5.18,5.18,5.17,5.18,750000.0
2012-11-01 11:05:00,5.18,5.2,5.17,5.19,1075000.0,5.18,5.2,5.17,5.19,1075000.0
2012-11-01 11:10:00,5.19,5.2,5.17,5.19,1070000.0,5.19,5.2,5.17,5.19,1070000.0
2012-11-01 11:15:00,5.18,5.2,5.18,5.19,880000.0,5.18,5.2,5.18,5.19,880000.0
2012-11-01 11:20:00,5.19,5.19,5.18,5.18,340000.0,5.19,5.19,5.18,5.18,340000.0
2012-11-01 11:25:00,5.19,5.19,5.18,5.18,560000.0,5.19,5.19,5.18,5.18,560000.0
2012-11-01 11:30:00,5.19,5.19,5.17,5.18,950000.0,5.19,5.19,5.17,5.18,950000.0
2012-11-01 11:35:00,5.19,5.2,5.18,5.19,1170000.0,5.19,5.2,5.18,5.19,1170000.0
2012-11-01 11:40:00,5.19,5.21,5.19,5.21,770000.0,5.19,5.21,5.19,5.21,770000.0
2012-11-01 11:45:00,5.21,5.21,5.2,5.21,1245000.0,5.21,5.21,5.2,5.21,1245000.0
2012-11-01 11:50:00,5.21,5.22,5.21,5.22,510000.0,5.21,5.22,5.21,5.22,510000.0
2012-11-01 11:55:00,5.22,5.22,5.21,5.22,640000.0,5.22,5.22,5.21,5.22,640000.0
2012-11-01 12:00:00,5.22,5.23,5.22,5.22,490000.0,5.22,5.23,5.22,5.22,490000.0
2012-11-01 12:05:00,5.21,5.22,5.21,5.21,430000.0,5.21,5.22,5.21,5.21,430000.0
2012-11-01 12:10:00,5.21,5.22,5.2,5.21,415000.0,5.21,5.22,5.2,5.21,415000.0
2012-11-01 12:15:00,5.21,5.22,5.2,5.21,495000.0,5.21,5.22,5.2,5.21,495000.0
2012-11-01 12:20:00,5.21,5.22,5.21,5.21,450000.0,5.21,5.22,5.21,5.21,450000.0
2012-11-01 12:25:00,5.21,5.22,5.21,5.21,265000.0,5.21,5.22,5.21,5.21,265000.0
2012-11-01 12:30:00,5.21,5.21,5.2,5.2,490000.0,5.21,5.21,5.2,5.2,490000.0
2012-11-01 12:35:00,5.2,5.2,5.18,5.18,540000.0,5.2,5.2,5.18,5.18,540000.0
2012-11-01 12:40:00,5.19,5.19,5.18,5.18,245000.0,5.19,5.19,5.18,5.18,245000.0
2012-11-01 12:45:00,5.18,5.18,5.17,5.18,340000.0,5.18,5.18,5.17,5.18,340000.0
2012-11-01 12:50:00,5.17,5.18,5.17,5.18,365000.0,5.17,5.18,5.17,5.18,365000.0
2012-11-01 12:55:00,5.17,5.18,5.17,5.18,460000.0,5.17,5.18,5.17,5.18,460000.0
2012-11-01 13:00:00,5.17,5.18,5.17,5.17,585000.0,5.17,5.18,5.17,5.17,585000.0
2012-11-01 13:05:00,5.18,5.19,5.17,5.18,620000.0,5.18,5.19,5.17,5.18,620000.0
2012-11-01 13:10:00,5.18,5.18,5.18,5.18,690000.0,5.18,5.18,5.18,5.18,690000.0
2012-11-01 13:15:00,5.18,5.19,5.18,5.18,600000.0,5.18,5.19,5.18,5.18,600000.0
2012-11-01 13:20:00,5.18,5.18,5.17,5.17,585000.0,5.18,5.18,5.17,5.17,585000.0
2012-11-01 13:25:00,5.17,5.18,5.17,5.17,285000.0,5.17,5.18,5.17,5.17,285000.0
2012-11-01 13:30:00,5.17,5.17,5.17,5.17,350000.0,5.17,5.17,5.17,5.17,350000.0
2012-11-01 13:35:00,5.17,5.19,5.17,5.18,655000.0,5.17,5.19,5.17,5.18,655000.0
2012-11-01 13:40:00,5.18,5.19,5.18,5.18,615000.0,5.18,5.19,5.18,5.18,615000.0
2012-11-01 13:45:00,5.18,5.19,5.18,5.18,380000.0,5.18,5.19,5.18,5.18,380000.0
2012-11-01 13:50:00,5.18,5.19,5.18,5.18,355000.0,5.18,5.19,5.18,5.18,355000.0
2012-11-01 13:55:00,5.18,5.18,5.18,5.18,90000.0,5.18,5.18,5.18,5.18,90000.0
2012-11-01 14:00:00,5.18,5.19,5.18,5.18,465000.0,5.18,5.19,5.18,5.18,465000.0
2012-11-01 14:05:00,5.19,5.19,5.18,5.19,495000.0,5.19,5.19,5.18,5.19,495000.0
2012-11-01 14:10:00,5.18,5.19,5.18,5.19,480000.0,5.18,5.19,5.18,5.19,480000.0
2012-11-01 14:15:00,5.19,5.19,5.19,5.19,245000.0,5.19,5.19,5.19,5.19,245000.0
2012-11-01 14:20:00,5.19,5.2,5.19,5.2,395000.0,5.19,5.2,5.19,5.2,395000.0
2012-11-01 14:25:00,5.2,5.2,5.19,5.2,300000.0,5.2,5.2,5.19,5.2,300000.0
2012-11-01 14:30:00,5.2,5.2,5.19,5.2,385000.0,5.2,5.2,5.19,5.2,385000.0
2012-11-01 14:35:00,5.2,5.2,5.19,5.19,325000.0,5.2,5.2,5.19,5.19,325000.0
2012-11-01 14:40:00,5.19,5.21,5.19,5.2,525000.0,5.19,5.21,5.19,5.2,525000.0
2012-11-01 14:45:00,5.2,5.2,5.2,5.2,315000.0,5.2,5.2,5.2,5.2,315000.0
2012-11-01 14:50:00,5.2,5.22,5.2,5.21,430000.0,5.2,5.22,5.2,5.21,430000.0
2012-11-01 14:55:00,5.21,5.22,5.21,5.22,380000.0,5.21,5.22,5.21,5.22,380000.0
2012-11-01 15:00:00,5.22,5.23,5.22,5.23,985000.0,5.22,5.23,5.22,5.23,985000.0
2012-11-01 15:05:00,5.23,5.24,5.23,5.24,1055000.0,5.23,5.24,5.23,5.24,1055000.0
2012-11-01 15:10:00,5.24,5.24,5.23,5.24,600000.0,5.24,5.24,5.23,5.24,600000.0
2012-11-01 15:15:00,5.24,5.25,5.23,5.24,1065000.0,5.24,5.25,5.23,5.24,1065000.0
2012-11-01 15:20:00,5.24,5.25,5.21,5.21,755000.0,5.24,5.25,5.21,5.21,755000.0
2012-11-01 15:25:00,5.22,5.24,5.22,5.24,930000.0,5.22,5.24,5.22,5.24,930000.0
2012-11-01 15:30:00,5.24,5.24,5.23,5.23,655000.0,5.24,5.24,5.23,5.23,655000.0
2012-11-01 15:35:00,5.24,5.24,5.23,5.23,540000.0,5.24,5.24,5.23,5.23,540000.0
2012-11-01 15:40:00,5.23,5.24,5.23,5.24,970000.0,5.23,5.24,5.23,5.24,970000.0
2012-11-01 15:45:00,5.24,5.25,5.24,5.25,670000.0,5.24,5.25,5.24,5.25,670000.0
2012-11-01 15:50:00,5.25,5.27,5.24,5.26,3240000.0,5.25,5.27,5.24,5.26,3240000.0
2012-11-01 15:55:00,5.26,5.27,5.25,5.26,2740000.0,5.26,5.27,5.25,5.26,2740000.0
2012-11-02 09:30:00,5.28,5.37,5.27,5.35,1535000.0,5.28,5.37,5.27,5.35,1535000.0
2012-11-02 09:35:00,5.35,5.36,5.33,5.33,730000.0,5.35,5.36,5.33,5.33,730000.0
2012-11-02 09:40:00,5.33,5.34,5.29,5.31,955000.0,5.33,5.34,5.29,5.31,955000.0
2012-11-02 09:45:00,5.3,5.3,5.29,5.3,1100000.0,5.3,5.3,5.29,5.3,1100000.0
2012-11-02 09:50:00,5.3,5.32,5.29,5.31,755000.0,5.3,5.32,5.29,5.31,755000.0
2012-11-02 09:55:00,5.31,5.35,5.31,5.34,1475000.0,5.31,5.35,5.31,5.34,1475000.0
2012-11-02 10:00:00,5.34,5.35,5.3,5.31,1245000.0,5.34,5.35,5.3,5.31,1245000.0
2012-11-02 10:05:00,5.31,5.31,5.28,5.29,915000.0,5.31,5.31,5.28,5.29,915000.0
2012-11-02 10:10:00,5.29,5.29,5.27,5.27,790000.0,5.29,5.29,5.27,5.27,790000.0
2012-11-02 10:15:00,5.27,5.28,5.27,5.28,725000.0,5.27,5.28,5.27,5.28,725000.0
2012-11-02 10:20:00,5.28,5.28,5.26,5.27,1260000.0,5.28,5.28,5.26,5.27,1260000.0
2012-11-02 10:25:00,5.27,5.27,5.26,5.26,1550000.0,5.27,5.27,5.26,5.26,1550000.0
2012-11-02 10:30:00,5.26,5.27,5.26,5.26,570000.0,5.26,5.27,5.26,5.26,570000.0
2012-11-02 10:35:00,5.26,5.27,5.26,5.26,465000.0,5.26,5.27,5.26,5.26,465000.0
2012-11-02 10:40:00,5.26,5.27,5.26,5.26,885000.0,5.26,5.27,5.26,5.26,885000.0
2012-11-02 10:45:00,5.26,5.26,5.25,5.26,325000.0,5.26,5.26,5.25,5.26,325000.0
2012-11-02 10:50:00,5.26,5.27,5.26,5.26,635000.0,5.26,5.27,5.26,5.26,635000.0
2012-11-02 10:55:00,5.26,5.28,5.26,5.27,445000.0,5.26,5.28,5.26,5.27,445000.0
2012-11-02 11:00:00,5.27,5.28,5.27,5.27,1280000.0,5.27,5.28,5.27,5.27,1280000.0
2012-11-02 11:05:00,5.27,5.28,5.27,5.28,465000.0,5.27,5.28,5.27,5.28,465000.0
2012-11-02 11:10:00,5.27,5.28,5.27,5.27,165000.0,5.27,5.28,5.27,5.27,165000.0
2012-11-02 11:15:00,5.27,5.28,5.25,5.25,665000.0,5.27,5.28,5.25,5.25,665000.0
2012-11-02 11:20:00,5.25,5.26,5.25,5.25,260000.0,5.25,5.26,5.25,5.25,260000.0
2012-11-02 11:25:00,5.26,5.27,5.25,5.26,320000.0,5.26,5.27,5.25,5.26,320000.0
2012-11-02 11:30:00,5.26,5.26,5.25,5.26,85000.0,5.26,5.26,5.25,5.26,85000.0
2012-11-02 11:35:00,5.27,5.27,5.26,5.27,245000.0,5.27,5.27,5.26,5.27,245000.0
2012-11-02 11:40:00,5.27,5.27,5.26,5.27,85000.0,5.27,5.27,5.26,5.27,85000.0
2012-11-02 11:45:00,5.26,5.27,5.25,5.26,315000.0,5.26,5.27,5.25,5.26,315000.0
2012-11-02 11:50:00,5.26,5.28,5.26,5.27,350000.0,5.26,5.28,5.26,5.27,350000.0
2012-11-02 11:55:00,5.27,5.28,5.27,5.28,235000.0,5.27,5.28,5.27,5.28,235000.0
2012-11-02 12:00:00,5.28,5.29,5.28,5.28,490000.0,5.28,5.29,5.28,5.28,490000.0
2012-11-02 12:05:00,5.28,5.28,5.28,5.28,180000.0,5.28,5.28,5.28,5.28,180000.0
2012-11-02 12:10:00,5.28,5.29,5.28,5.29,1110000.0,5.28,5.29,5.28,5.29,1110000.0
2012-11-02 12:15:00,5.29,5.29,5.28,5.29,590000.0,5.29,5.29,5.28,5.29,590000.0
2012-11-02 12:20:00,5.29,5.29,5.29,5.29,55000.0,5.29,5.29,5.29,5.29,55000.0
2012-11-02 12:25:00,5.29,5.29,5.28,5.28,230000.0,5.29,5.29,5.28,5.28,230000.0
2012-11-02 12:30:00,5.29,5.29,5.28,5.28,175000.0,5.29,5.29,5.28,5.28,175000.0
2012-11-02 12:35:00,5.29,5.29,5.28,5.29,205000.0,5.29,5.29,5.28,5.29,205000.0
2012-11-02 12:40:00,5.29,5.29,5.28,5.28,85000.0,5.29,5.29,5.28,5.28,85000.0
2012-11-02 12:45:00,5.28,5.28,5.27,5.28,200000.0,5.28,5.28,5.27,5.28,200000.0
2012-11-02 12:50:00,5.28,5.28,5.27,5.27,465000.0,5.28,5.28,5.27,5.27,465000.0
2012-11-02 12:55:00,5.27,5.28,5.27,5.27,205000.0,5.27,5.28,5.27,5.27,205000.0
2012-11-02 13:00:00,5.28,5.28,5.27,5.27,235000.0,5.28,5.28,5.27,5.27,235000.0
2012-11-02 13:05:00,5.28,5.28,5.27,5.27,260000.0,5.28,5.28,5.27,5.27,260000.0
2012-11-02 13:10:00,5.27,5.27,5.26,5.26,205000.0,5.27,5.27,5.26,5.26,205000.0
2012-11-02 13:15:00,5.27,5.27,5.26,5.26,220000.0,5.27,5.27,5.26,5.26,220000.0
2012-11-02 13:20:00,5.26,5.27,5.26,5.26,75000.0,5.26,5.27,5.26,5.26,75000.0
2012-11-02 13:25:00,5.26,5.27,5.26,5.26,120000.0,5.26,5.27,5.26,5.26,120000.0
2012-11-02 13:30:00,5.26,5.27,5.26,5.26,245000.0,5.26,5.27,5.26,5.26,245000.0
2012-11-02 13:35:00,5.26,5.27,5.26,5.27,175000.0,5.26,5.27,5.26,5.27,175000.0
2012-11-02 13:40:00,5.27,5.27,5.26,5.26,130000.0,5.27,5.27,5.26,5.26,130000.0
2012-11-02 13:45:00,5.26,5.28,5.26,5.27,510000.0,5.26,5.28,5.26,5.27,510000.0
2012-11-02 13:50:00,5.27,5.27,5.26,5.26,900000.0,5.27,5.27,5.26,5.26,900000.0
2012-11-02 13:55:00,5.26,5.26,5.25,5.26,465000.0,5.26,5.26,5.25,5.26,465000.0
2012-11-02 14:00:00,5.26,5.26,5.25,5.25,170000.0,5.26,5.26,5.25,5.25,170000.0
2012-11-02 14:05:00,5.25,5.26,5.25,5.25,175000.0,5.25,5.26,5.25,5.25,175000.0
2012-11-02 14:10:00,5.26,5.27,5.25,5.27,75000.0,5.26,5.27,5.25,5.27,75000.0
2012-11-02 14:15:00,5.26,5.26,5.26,5.26,90000.0,5.26,5.26,5.26,5.26,90000.0
2012-11-02 14:20:00,5.26,5.26,5.26,5.26,200000.0,5.26,5.26,5.26,5.26,200000.0
2012-11-02 14:25:00,5.26,5.26,5.25,5.26,95000.0,5.26,5.26,5.25,5.26,95000.0
2012-11-02 14:30:00,5.25,5.26,5.25,5.25,155000.0,5.25,5.26,5.25,5.25,155000.0
2012-11-02 14:35:00,5.25,5.26,5.24,5.26,670000.0,5.25,5.26,5.24,5.26,670000.0
2012-11-02 14:40:00,5.25,5.26,5.24,5.25,230000.0,5.25,5.26,5.24,5.25,230000.0
2012-11-02 14:45:00,5.25,5.25,5.24,5.24,230000.0,5.25,5.25,5.24,5.24,230000.0
2012-11-02 14:50:00,5.25,5.25,5.24,5.24,65000.0,5.25,5.25,5.24,5.24,65000.0
2012-11-02 14:55:00,5.25,5.25,5.24,5.25,270000.0,5.25,5.25,5.24,5.25,270000.0
2012-11-02 15:00:00,5.25,5.25,5.24,5.25,240000.0,5.25,5.25,5.24,5.25,240000.0
2012-11-02 15:05:00,5.25,5.25,5.24,5.24,305000.0,5.25,5.25,5.24,5.24,305000.0
2012-11-02 15:10:00,5.24,5.25,5.24,5.24,265000.0,5.24,5.25,5.24,5.24,265000.0
2012-11-02 15:15:00,5.25,5.25,5.24,5.24,600000.0,5.25,5.25,5.24,5.24,600000.0
2012-11-02 15:20:00,5.24,5.25,5.24,5.24,215000.0,5.24,5.25,5.24,5.24,215000.0
2012-11-02 15:25:00,5.24,5.25,5.24,5.25,465000.0,5.24,5.25,5.24,5.25,465000.0
2012-11-02 15:30:00,5.25,5.25,5.24,5.24,475000.0,5.25,5.25,5.24,5.24,475000.0
2012-11-02 15:35:00,5.24,5.25,5.24,5.25,260000.0,5.24,5.25,5.24,5.25,260000.0
2012-11-02 15:40:00,5.25,5.25,5.24,5.25,360000.0,5.25,5.25,5.24,5.25,360000.0
2012-11-02 15:45:00,5.25,5.25,5.24,5.24,960000.0,5.25,5.25,5.24,5.24,960000.0
2012-11-02 15:50:00,5.24,5.25,5.24,5.24,805000.0,5.24,5.25,5.24,5.24,805000.0
2012-11-02 15:55:00,5.24,5.25,5.24,5.24,1020000.0,5.24,5.25,5.24,5.24,1020000.0
2012-11-05 09:30:00,5.25,5.27,5.2,5.27,410000.0,5.25,5.27,5.2,5.27,410000.0
2012-11-05 09:35:00,5.26,5.26,5.24,5.25,265000.0,5.26,5.26,5.24,5.25,265000.0
2012-11-05 09:40:00,5.27,5.27,5.25,5.25,390000.0,5.27,5.27,5.25,5.25,390000.0
2012-11-05 09:45:00,5.24,5.25,5.2,5.24,900000.0,5.24,5.25,5.2,5.24,900000.0
2012-11-05 09:50:00,5.23,5.26,5.23,5.26,775000.0,5.23,5.26,5.23,5.26,775000.0
2012-11-05 09:55:00,5.26,5.26,5.25,5.26,105000.0,5.26,5.26,5.25,5.26,105000.0
2012-11-05 10:00:00,5.25,5.27,5.25,5.27,290000.0,5.25,5.27,5.25,5.27,290000.0
2012-11-05 10:05:00,5.26,5.26,5.25,5.25,145000.0,5.26,5.26,5.25,5.25,145000.0
2012-11-05 10:10:00,5.25,5.25,5.24,5.25,265000.0,5.25,5.25,5.24,5.25,265000.0
2012-11-05 10:15:00,5.25,5.25,5.24,5.25,395000.0,5.25,5.25,5.24,5.25,395000.0
2012-11-05 10:20:00,5.25,5.26,5.24,5.25,360000.0,5.25,5.26,5.24,5.25,360000.0
2012-11-05 10:25:00,5.26,5.26,5.25,5.25,285000.0,5.26,5.26,5.25,5.25,285000.0
2012-11-05 10:30:00,5.25,5.26,5.25,5.26,195000.0,5.25,5.26,5.25,5.26,195000.0
2012-11-05 10:35:00,5.26,5.26,5.25,5.25,115000.0,5.26,5.26,5.25,5.25,115000.0
2012-11-05 10:40:00,5.25,5.26,5.24,5.25,225000.0,5.25,5.26,5.24,5.25,225000.0
2012-11-05 10:45:00,5.26,5.26,5.25,5.26,90000.0,5.26,5.26,5.25,5.26,90000.0
2012-11-05 10:50:00,5.25,5.26,5.25,5.26,335000.0,5.25,5.26,5.25,5.26,335000.0
2012-11-05 10:55:00,5.26,5.26,5.25,5.26,205000.0,5.26,5.26,5.25,5.26,205000.0
2012-11-05 11:00:00,5.25,5.26,5.25,5.25,105000.0,5.25,5.26,5.25,5.25,105000.0
2012-11-05 11:05:00,5.25,5.26,5.25,5.26,45000.0,5.25,5.26,5.25,5.26,45000.0
2012-11-05 11:10:00,5.25,5.26,5.24,5.25,950000.0,5.25,5.26,5.24,5.25,950000.0
2012-11-05 11:15:00,5.25,5.26,5.25,5.26,695000.0,5.25,5.26,5.25,5.26,695000.0
2012-11-05 11:20:00,5.25,5.26,5.25,5.25,30000.0,5.25,5.26,5.25,5.25,30000.0
2012-11-05 11:25:00,5.25,5.26,5.24,5.26,630000.0,5.25,5.26,5.24,5.26,630000.0
2012-11-05 11:30:00,5.26,5.26,5.25,5.25,175000.0,5.26,5.26,5.25,5.25,175000.0
2012-11-05 11:35:00,5.26,5.26,5.25,5.26,315000.0,5.26,5.26,5.25,5.26,315000.0
2012-11-05 11:40:00,5.26,5.26,5.25,5.26,285000.0,5.26,5.26,5.25,5.26,285000.0
2012-11-05 11:45:00,5.25,5.26,5.25,5.25,100000.0,5.25,5.26,5.25,5.25,100000.0
2012-11-05 11:50:00,5.25,5.26,5.25,5.25,110000.0,5.25,5.26,5.25,5.25,110000.0
2012-11-05 11:55:00,5.25,5.26,5.25,5.25,235000.0,5.25,5.26,5.25,5.25,235000.0
2012-11-05 12:00:00,5.25,5.25,5.24,5.25,190000.0,5.25,5.25,5.24,5.25,190000.0
2012-11-05 12:05:00,5.25,5.26,5.25,5.25,110000.0,5.25,5.26,5.25,5.25,110000.0
2012-11-05 12:10:00,5.25,5.26,5.25,5.25,80000.0,5.25,5.26,5.25,5.25,80000.0
2012-11-05 12:15:00,5.25,5.26,5.25,5.25,645000.0,5.25,5.26,5.25,5.25,645000.0
2012-11-05 12:20:00,5.26,5.27,5.26,5.27,740000.0,5.26,5.27,5.26,5.27,740000.0
2012-11-05 12:25:00,5.26,5.27,5.26,5.26,165000.0,5.26,5.27,5.26,5.26,165000.0
2012-11-05 12:30:00,5.26,5.26,5.26,5.26,165000.0,5.26,5.26,5.26,5.26,165000.0
2012-11-05 12:35:00,5.26,5.26,5.25,5.26,100000.0,5.26,5.26,5.25,5.26,100000.0
2012-11-05 12:40:00,5.26,5.26,5.25,5.25,105000.0,5.26,5.26,5.25,5.25,105000.0
2012-11-05 12:45:00,5.26,5.26,5.25,5.25,100000.0,5.26,5.26,5.25,5.25,100000.0
2012-11-05 12:50:00,5.25,5.26,5.25,5.26,340000.0,5.25,5.26,5.25,5.26,340000.0
2012-11-05 12:55:00,5.26,5.26,5.26,5.26,90000.0,5.26,5.26,5.26,5.26,90000.0
2012-11-05 13:00:00,5.26,5.26,5.26,5.26,75000.0,5.26,5.26,5.26,5.26,75000.0
2012-11-05 13:05:00,5.26,5.26,5.26,5.26,125000.0,5.26,5.26,5.26,5.26,125000.0
2012-11-05 13:10:00,5.26,5.27,5.26,5.27,110000.0,5.26,5.27,5.26,5.27,110000.0
2012-11-05 13:15:00,5.27,5.28,5.27,5.28,270000.0,5.27,5.28,5.27,5.28,270000.0
2012-11-05 13:20:00,5.28,5.29,5.28,5.29,245000.0,5.28,5.29,5.28,5.29,245000.0
2012-11-05 13:25:00,5.29,5.3,5.29,5.3,390000.0,5.29,5.3,5.29,5.3,390000.0
2012-11-05 13:30:00,5.3,5.31,5.3,5.31,355000.0,5.3,5.31,5.3,5.31,355000.0
2012-11-05 13:35:00,5.31,5.31,5.3,5.31,335000.0,5.31,5.31,5.3,5.31,335000.0
2012-11-05 13:40:00,5.31,5.31,5.3,5.3,175000.0,5.31,5.31,5.3,5.3,175000.0
2012-11-05 13:45:00,5.3,5.3,5.3,5.3,255000.0,5.3,5.3,5.3,5.3,255000.0
2012-11-05 13:50:00,5.3,5.31,5.3,5.3,625000.0,5.3,5.31,5.3,5.3,625000.0
2012-11-05 13:55:00,5.31,5.31,5.3,5.31,220000.0,5.31,5.31,5.3,5.31,220000.0
2012-11-05 14:00:00,5.31,5.32,5.31,5.32,330000.0,5.31,5.32,5.31,5.32,330000.0
2012-11-05 14:05:00,5.32,5.32,5.31,5.31,335000.0,5.32,5.32,5.31,5.31,335000.0
2012-11-05 14:10:00,5.31,5.31,5.3,5.31,165000.0,5.31,5.31,5.3,5.31,165000.0
2012-11-05 14:15:00,5.3,5.31,5.3,5.3,80000.0,5.3,5.31,5.3,5.3,80000.0
2012-11-05 14:20:00,5.3,5.31,5.3,5.3,120000.0,5.3,5.31,5.3,5.3,120000.0
2012-11-05 14:25:00,5.3,5.31,5.3,5.31,60000.0,5.3,5.31,5.3,5.31,60000.0
2012-11-05 14:30:00,5.3,5.31,5.3,5.31,90000.0,5.3,5.31,5.3,5.31,90000.0
2012-11-05 14:35:00,5.3,5.3,5.3,5.3,90000.0,5.3,5.3,5.3,5.3,90000.0
2012-11-05 14:40:00,5.3,5.3,5.3,5.3,65000.0,5.3,5.3,5.3,5.3,65000.0
2012-11-05 14:45:00,5.3,5.3,5.29,5.29,90000.0,5.3,5.3,5.29,5.29,90000.0
2012-11-05 14:50:00,5.3,5.3,5.29,5.29,270000.0,5.3,5.3,5.29,5.29,270000.0
2012-11-05 14:55:00,5.29,5.3,5.28,5.3,490000.0,5.29,5.3,5.28,5.3,490000.0
2012-11-05 15:00:00,5.3,5.3,5.3,5.3,395000.0,5.3,5.3,5.3,5.3,395000.0
2012-11-05 15:05:00,5.3,5.3,5.3,5.3,290000.0,5.3,5.3,5.3,5.3,290000.0
2012-11-05 15:10:00,5.3,5.3,5.29,5.29,110000.0,5.3,5.3,5.29,5.29,110000.0
2012-11-05 15:15:00,5.29,5.3,5.29,5.29,205000.0,5.29,5.3,5.29,5.29,205000.0
2012-11-05 15:20:00,5.29,5.3,5.29,5.3,180000.0,5.29,5.3,5.29,5.3,180000.0
2012-11-05 15:25:00,5.3,5.3,5.3,5.3,190000.0,5.3,5.3,5.3,5.3,190000.0
2012-11-05 15:30:00,5.3,5.31,5.3,5.31,510000.0,5.3,5.31,5.3,5.31,510000.0
2012-11-05 15:35:00,5.3,5.31,5.3,5.31,315000.0,5.3,5.31,5.3,5.31,315000.0
2012-11-05 15:40:00,5.31,5.32,5.31,5.31,530000.0,5.31,5.32,5.31,5.31,530000.0
2012-11-05 15:45:00,5.31,5.32,5.3,5.3,810000.0,5.31,5.32,5.3,5.3,810000.0
2012-11-05 15:50:00,5.3,5.31,5.3,5.3,530000.0,5.3,5.31,5.3,5.3,530000.0
2012-11-05 15:55:00,5.3,5.31,5.3,5.3,1205000.0,5.3,5.31,5.3,5.3,1205000.0
2012-11-06 09:30:00,5.43,5.53,5.43,5.52,3125000.0,5.43,5.53,5.43,5.52,3125000.0
2012-11-06 09:35:00,5.53,5.6,5.51,5.59,5185000.0,5.53,5.6,5.51,5.59,5185000.0
2012-11-06 09:40:00,5.59,5.6,5.53,5.54,3240000.0,5.59,5.6,5.53,5.54,3240000.0
2012-11-06 09:45:00,5.54,5.56,5.54,5.54,2050000.0,5.54,5.56,5.54,5.54,2050000.0
2012-11-06 09:50:00,5.54,5.54,5.53,5.54,1430000.0,5.54,5.54,5.53,5.54,1430000.0
2012-11-06 09:55:00,5.54,5.55,5.52,5.54,1740000.0,5.54,5.55,5.52,5.54,1740000.0
2012-11-06 10:00:00,5.54,5.56,5.53,5.54,1205000.0,5.54,5.56,5.53,5.54,1205000.0
2012-11-06 10:05:00,5.54,5.55,5.54,5.55,590000.0,5.54,5.55,5.54,5.55,590000.0
2012-11-06 10:10:00,5.54,5.54,5.53,5.53,600000.0,5.54,5.54,5.53,5.53,600000.0
2012-11-06 10:15:00,5.53,5.54,5.52,5.54,545000.0,5.53,5.54,5.52,5.54,545000.0
2012-11-06 10:20:00,5.54,5.57,5.54,5.57,1100000.0,5.54,5.57,5.54,5.57,1100000.0
2012-11-06 10:25:00,5.57,5.57,5.54,5.55,725000.0,5.57,5.57,5.54,5.55,725000.0
2012-11-06 10:30:00,5.55,5.58,5.55,5.58,1210000.0,5.55,5.58,5.55,5.58,1210000.0
2012-11-06 10:35:00,5.58,5.58,5.57,5.57,520000.0,5.58,5.58,5.57,5.57,520000.0
2012-11-06 10:40:00,5.57,5.58,5.56,5.57,360000.0,5.57,5.58,5.56,5.57,360000.0
2012-11-06 10:45:00,5.57,5.58,5.56,5.56,580000.0,5.57,5.58,5.56,5.56,580000.0
2012-11-06 10:50:00,5.56,5.57,5.56,5.56,310000.0,5.56,5.57,5.56,5.56,310000.0
2012-11-06 10:55:00,5.56,5.56,5.55,5.56,350000.0,5.56,5.56,5.55,5.56,350000.0
2012-11-06 11:00:00,5.55,5.55,5.54,5.54,205000.0,5.55,5.55,5.54,5.54,205000.0
2012-11-06 11:05:00,5.55,5.55,5.55,5.55,110000.0,5.55,5.55,5.55,5.55,110000.0
2012-11-06 11:10:00,5.55,5.56,5.55,5.55,135000.0,5.55,5.56,5.55,5.55,135000.0
2012-11-06 11:15:00,5.55,5.56,5.55,5.56,250000.0,5.55,5.56,5.55,5.56,250000.0
2012-11-06 11:20:00,5.56,5.57,5.56,5.56,330000.0,5.56,5.57,5.56,5.56,330000.0
2012-11-06 11:25:00,5.56,5.57,5.56,5.56,375000.0,5.56,5.57,5.56,5.56,375000.0
2012-11-06 11:30:00,5.56,5.58,5.55,5.57,545000.0,5.56,5.58,5.55,5.57,545000.0
2012-11-06 11:35:00,5.57,5.58,5.57,5.57,735000.0,5.57,5.58,5.57,5.57,735000.0
2012-11-06 11:40:00,5.57,5.58,5.56,5.58,595000.0,5.57,5.58,5.56,5.58,595000.0
2012-11-06 11:45:00,5.58,5.58,5.57,5.57,420000.0,5.58,5.58,5.57,5.57,420000.0
2012-11-06 11:50:00,5.58,5.59,5.57,5.58,1185000.0,5.58,5.59,5.57,5.58,1185000.0
2012-11-06 11:55:00,5.58,5.59,5.58,5.59,675000.0,5.58,5.59,5.58,5.59,675000.0
2012-11-06 12:00:00,5.59,5.62,5.59,5.61,1415000.0,5.59,5.62,5.59,5.61,1415000.0
2012-11-06 12:05:00,5.61,5.62,5.6,5.61,2465000.0,5.61,5.62,5.6,5.61,2465000.0
2012-11-06 12:10:00,5.61,5.62,5.61,5.62,825000.0,5.61,5.62,5.61,5.62,825000.0
2012-11-06 12:15:00,5.61,5.62,5.6,5.6,810000.0,5.61,5.62,5.6,5.6,810000.0
2012-11-06 12:20:00,5.6,5.61,5.6,5.61,610000.0,5.6,5.61,5.6,5.61,610000.0
2012-11-06 12:25:00,5.62,5.62,5.6,5.61,600000.0,5.62,5.62,5.6,5.61,600000.0
2012-11-06 12:30:00,5.61,5.63,5.61,5.62,800000.0,5.61,5.63,5.61,5.62,800000.0
2012-11-06 12:35:00,5.62,5.63,5.61,5.62,455000.0,5.62,5.63,5.61,5.62,455000.0
2012-11-06 12:40:00,5.62,5.63,5.61,5.62,790000.0,5.62,5.63,5.61,5.62,790000.0
2012-11-06 12:45:00,5.62,5.62,5.6,5.61,490000.0,5.62,5.62,5.6,5.61,490000.0
2012-11-06 12:50:00,5.6,5.62,5.6,5.61,330000.0,5.6,5.62,5.6,5.61,330000.0
2012-11-06 12:55:00,5.61,5.61,5.61,5.61,470000.0,5.61,5.61,5.61,5.61,470000.0
2012-11-06 13:00:00,5.61,5.61,5.6,5.6,260000.0,5.61,5.61,5.6,5.6,260000.0
2012-11-06 13:05:00,5.6,5.61,5.6,5.61,155000.0,5.6,5.61,5.6,5.61,155000.0
2012-11-06 13:10:00,5.61,5.62,5.6,5.62,510000.0,5.61,5.62,5.6,5.62,510000.0
2012-11-06 13:15:00,5.61,5.61,5.6,5.61,360000.0,5.61,5.61,5.6,5.61,360000.0
2012-11-06 13:20:00,5.61,5.61,5.6,5.6,585000.0,5.61,5.61,5.6,5.6,585000.0
2012-11-06 13:25:00,5.61,5.61,5.6,5.6,515000.0,5.61,5.61,5.6,5.6,515000.0
2012-11-06 13:30:00,5.6,5.61,5.6,5.6,250000.0,5.6,5.61,5.6,5.6,250000.0
2012-11-06 13:35:00,5.6,5.6,5.6,5.6,500000.0,5.6,5.6,5.6,5.6,500000.0
2012-11-06 13:40:00,5.6,5.61,5.6,5.61,235000.0,5.6,5.61,5.6,5.61,235000.0
2012-11-06 13:45:00,5.61,5.61,5.6,5.61,170000.0,5.61,5.61,5.6,5.61,170000.0
2012-11-06 13:50:00,5.61,5.61,5.6,5.6,220000.0,5.61,5.61,5.6,5.6,220000.0
2012-11-06 13:55:00,5.6,5.6,5.59,5.59,475000.0,5.6,5.6,5.59,5.59,475000.0
2012-11-06 14:00:00,5.59,5.6,5.59,5.59,210000.0,5.59,5.6,5.59,5.59,210000.0
2012-11-06 14:05:00,5.59,5.59,5.57,5.58,670000.0,5.59,5.59,5.57,5.58,670000.0
2012-11-06 14:10:00,5.57,5.58,5.57,5.58,370000.0,5.57,5.58,5.57,5.58,370000.0
2012-11-06 14:15:00,5.58,5.59,5.58,5.59,280000.0,5.58,5.59,5.58,5.59,280000.0
2012-11-06 14:20:00,5.59,5.6,5.59,5.6,240000.0,5.59,5.6,5.59,5.6,240000.0
2012-11-06 14:25:00,5.6,5.6,5.58,5.58,295000.0,5.6,5.6,5.58,5.58,295000.0
2012-11-06 14:30:00,5.58,5.59,5.57,5.57,230000.0,5.58,5.59,5.57,5.57,230000.0
2012-11-06 14:35:00,5.57,5.59,5.57,5.59,575000.0,5.57,5.59,5.57,5.59,575000.0
2012-11-06 14:40:00,5.59,5.59,5.58,5.58,345000.0,5.59,5.59,5.58,5.58,345000.0
2012-11-06 14:45:00,5.58,5.59,5.58,5.59,340000.0,5.58,5.59,5.58,5.59,340000.0
2012-11-06 14:50:00,5.59,5.59,5.58,5.59,490000.0,5.59,5.59,5.58,5.59,490000.0
2012-11-06 14:55:00,5.58,5.59,5.58,5.59,410000.0,5.58,5.59,5.58,5.59,410000.0
2012-11-06 15:00:00,5.59,5.59,5.58,5.58,345000.0,5.59,5.59,5.58,5.58,345000.0
2012-11-06 15:05:00,5.58,5.59,5.58,5.58,480000.0,5.58,5.59,5.58,5.58,480000.0
2012-11-06 15:10:00,5.58,5.59,5.58,5.59,445000.0,5.58,5.59,5.58,5.59,445000.0
2012-11-06 15:15:00,5.59,5.59,5.58,5.58,465000.0,5.59,5.59,5.58,5.58,465000.0
2012-11-06 15:20:00,5.58,5.58,5.57,5.57,770000.0,5.58,5.58,5.57,5.57,770000.0
2012-11-06 15:25:00,5.56,5.58,5.56,5.57,1295000.0,5.56,5.58,5.56,5.57,1295000.0
2012-11-06 15:30:00,5.57,5.58,5.57,5.57,635000.0,5.57,5.58,5.57,5.57,635000.0
2012-11-06 15:35:00,5.57,5.58,5.57,5.58,685000.0,5.57,5.58,5.57,5.58,685000.0
2012-11-06 15:40:00,5.58,5.6,5.58,5.6,1385000.0,5.58,5.6,5.58,5.6,1385000.0
2012-11-06 15:45:00,5.6,5.62,5.6,5.62,1415000.0,5.6,5.62,5.6,5.62,1415000.0
2012-11-06 15:50:00,5.62,5.62,5.6,5.61,1720000.0,5.62,5.62,5.6,5.61,1720000.0
2012-11-06 15:55:00,5.61,5.61,5.59,5.59,2375000.0,5.61,5.61,5.59,5.59,2375000.0
2012-11-07 09:30:00,5.52,5.56,5.52,5.54,150000.0,5.52,5.56,5.52,5.54,150000.0
2012-11-07 09:35:00,5.53,5.53,5.51,5.53,1590000.0,5.53,5.53,5.51,5.53,1590000.0
2012-11-07 09:40:00,5.52,5.56,5.52,5.54,1040000.0,5.52,5.56,5.52,5.54,1040000.0
2012-11-07 09:45:00,5.54,5.58,5.53,5.56,1215000.0,5.54,5.58,5.53,5.56,1215000.0
2012-11-07 09:50:00,5.56,5.56,5.55,5.55,745000.0,5.56,5.56,5.55,5.55,745000.0
2012-11-07 09:55:00,5.55,5.63,5.55,5.62,1925000.0,5.55,5.63,5.55,5.62,1925000.0
2012-11-07 10:00:00,5.62,5.64,5.59,5.63,2615000.0,5.62,5.64,5.59,5.63,2615000.0
2012-11-07 10:05:00,5.64,5.66,5.63,5.66,1505000.0,5.64,5.66,5.63,5.66,1505000.0
2012-11-07 10:10:00,5.66,5.68,5.65,5.68,3110000.0,5.66,5.68,5.65,5.68,3110000.0
2012-11-07 10:15:00,5.68,5.69,5.65,5.66,1855000.0,5.68,5.69,5.65,5.66,1855000.0
2012-11-07 10:20:00,5.66,5.66,5.63,5.64,1795000.0,5.66,5.66,5.63,5.64,1795000.0
2012-11-07 10:25:00,5.65,5.67,5.64,5.67,850000.0,5.65,5.67,5.64,5.67,850000.0
2012-11-07 10:30:00,5.67,5.67,5.65,5.65,1125000.0,5.67,5.67,5.65,5.65,1125000.0
2012-11-07 10:35:00,5.65,5.66,5.65,5.65,425000.0,5.65,5.66,5.65,5.65,425000.0
2012-11-07 10:40:00,5.65,5.66,5.65,5.66,625000.0,5.65,5.66,5.65,5.66,625000.0
2012-11-07 10:45:00,5.66,5.66,5.63,5.63,1530000.0,5.66,5.66,5.63,5.63,1530000.0
2012-11-07 10:50:00,5.63,5.65,5.6,5.61,870000.0,5.63,5.65,5.6,5.61,870000.0
2012-11-07 10:55:00,5.61,5.61,5.58,5.58,1855000.0,5.61,5.61,5.58,5.58,1855000.0
2012-11-07 11:00:00,5.58,5.59,5.57,5.58,820000.0,5.58,5.59,5.57,5.58,820000.0
2012-11-07 11:05:00,5.58,5.58,5.57,5.58,380000.0,5.58,5.58,5.57,5.58,380000.0
2012-11-07 11:10:00,5.57,5.58,5.57,5.57,190000.0,5.57,5.58,5.57,5.57,190000.0
2012-11-07 11:15:00,5.57,5.57,5.56,5.56,690000.0,5.57,5.57,5.56,5.56,690000.0
2012-11-07 11:20:00,5.56,5.57,5.54,5.55,865000.0,5.56,5.57,5.54,5.55,865000.0
2012-11-07 11:25:00,5.54,5.54,5.52,5.52,1250000.0,5.54,5.54,5.52,5.52,1250000.0
2012-11-07 11:30:00,5.53,5.54,5.5,5.54,1375000.0,5.53,5.54,5.5,5.54,1375000.0
2012-11-07 11:35:00,5.54,5.54,5.53,5.54,520000.0,5.54,5.54,5.53,5.54,520000.0
2012-11-07 11:40:00,5.53,5.54,5.53,5.53,505000.0,5.53,5.54,5.53,5.53,505000.0
2012-11-07 11:45:00,5.53,5.54,5.53,5.53,330000.0,5.53,5.54,5.53,5.53,330000.0
2012-11-07 11:50:00,5.54,5.54,5.53,5.54,555000.0,5.54,5.54,5.53,5.54,555000.0
2012-11-07 11:55:00,5.54,5.55,5.53,5.54,680000.0,5.54,5.55,5.53,5.54,680000.0
2012-11-07 12:00:00,5.54,5.55,5.53,5.54,670000.0,5.54,5.55,5.53,5.54,670000.0
2012-11-07 12:05:00,5.54,5.54,5.53,5.53,80000.0,5.54,5.54,5.53,5.53,80000.0
2012-11-07 12:10:00,5.53,5.53,5.52,5.53,130000.0,5.53,5.53,5.52,5.53,130000.0
2012-11-07 12:15:00,5.52,5.54,5.52,5.53,535000.0,5.52,5.54,5.52,5.53,535000.0
2012-11-07 12:20:00,5.53,5.54,5.53,5.53,230000.0,5.53,5.54,5.53,5.53,230000.0
2012-11-07 12:25:00,5.54,5.54,5.53,5.54,580000.0,5.54,5.54,5.53,5.54,580000.0
2012-11-07 12:30:00,5.54,5.54,5.54,5.54,40000.0,5.54,5.54,5.54,5.54,40000.0
2012-11-07 12:35:00,5.54,5.54,5.53,5.54,105000.0,5.54,5.54,5.53,5.54,105000.0
2012-11-07 12:40:00,5.53,5.54,5.53,5.54,560000.0,5.53,5.54,5.53,5.54,560000.0
2012-11-07 12:45:00,5.54,5.54,5.53,5.54,45000.0,5.54,5.54,5.53,5.54,45000.0
2012-11-07 12:50:00,5.54,5.54,5.53,5.53,160000.0,5.54,5.54,5.53,5.53,160000.0
2012-11-07 12:55:00,5.53,5.53,5.53,5.53,320000.0,5.53,5.53,5.53,5.53,320000.0
2012-11-07 13:00:00,5.53,5.54,5.53,5.54,240000.0,5.53,5.54,5.53,5.54,240000.0
2012-11-07 13:05:00,5.54,5.55,5.54,5.54,205000.0,5.54,5.55,5.54,5.54,205000.0
2012-11-07 13:10:00,5.54,5.55,5.54,5.54,150000.0,5.54,5.55,5.54,5.54,150000.0
2012-11-07 13:15:00,5.54,5.54,5.53,5.53,235000.0,5.54,5.54,5.53,5.53,235000.0
2012-11-07 13:20:00,5.53,5.54,5.53,5.53,115000.0,5.53,5.54,5.53,5.53,115000.0
2012-11-07 13:25:00,5.53,5.54,5.53,5.53,285000.0,5.53,5.54,5.53,5.53,285000.0
2012-11-07 13:30:00,5.53,5.54,5.53,5.54,225000.0,5.53,5.54,5.53,5.54,225000.0
2012-11-07 13:35:00,5.53,5.54,5.53,5.54,105000.0,5.53,5.54,5.53,5.54,105000.0
2012-11-07 13:40:00,5.54,5.54,5.53,5.54,175000.0,5.54,5.54,5.53,5.54,175000.0
2012-11-07 13:45:00,5.54,5.54,5.53,5.54,245000.0,5.54,5.54,5.53,5.54,245000.0
2012-11-07 13:50:00,5.54,5.54,5.53,5.53,130000.0,5.54,5.54,5.53,5.53,130000.0
2012-11-07 13:55:00,5.54,5.54,5.52,5.52,185000.0,5.54,5.54,5.52,5.52,185000.0
2012-11-07 14:00:00,5.53,5.54,5.52,5.53,260000.0,5.53,5.54,5.52,5.53,260000.0
2012-11-07 14:05:00,5.54,5.54,5.53,5.54,110000.0,5.54,5.54,5.53,5.54,110000.0
2012-11-07 14:10:00,5.53,5.53,5.5,5.51,735000.0,5.53,5.53,5.5,5.51,735000.0
2012-11-07 14:15:00,5.51,5.51,5.5,5.51,435000.0,5.51,5.51,5.5,5.51,435000.0
2012-11-07 14:20:00,5.51,5.51,5.5,5.51,245000.0,5.51,5.51,5.5,5.51,245000.0
2012-11-07 14:25:00,5.51,5.51,5.5,5.51,155000.0,5.51,5.51,5.5,5.51,155000.0
2012-11-07 14:30:00,5.51,5.51,5.49,5.49,550000.0,5.51,5.51,5.49,5.49,550000.0
2012-11-07 14:35:00,5.49,5.5,5.49,5.49,305000.0,5.49,5.5,5.49,5.49,305000.0
2012-11-07 14:40:00,5.48,5.49,5.48,5.49,220000.0,5.48,5.49,5.48,5.49,220000.0
2012-11-07 14:45:00,5.49,5.49,5.49,5.49,105000.0,5.49,5.49,5.49,5.49,105000.0
2012-11-07 14:50:00,5.49,5.49,5.48,5.48,175000.0,5.49,5.49,5.48,5.48,175000.0
2012-11-07 14:55:00,5.49,5.5,5.48,5.49,385000.0,5.49,5.5,5.48,5.49,385000.0
2012-11-07 15:00:00,5.49,5.5,5.48,5.49,230000.0,5.49,5.5,5.48,5.49,230000.0
2012-11-07 15:05:00,5.49,5.5,5.48,5.5,465000.0,5.49,5.5,5.48,5.5,465000.0
2012-11-07 15:10:00,5.49,5.5,5.49,5.5,370000.0,5.49,5.5,5.49,5.5,370000.0
2012-11-07 15:15:00,5.5,5.5,5.49,5.49,150000.0,5.5,5.5,5.49,5.49,150000.0
2012-11-07 15:20:00,5.49,5.5,5.49,5.49,515000.0,5.49,5.5,5.49,5.49,515000.0
2012-11-07 15:25:00,5.49,5.5,5.49,5.5,390000.0,5.49,5.5,5.49,5.5,390000.0
2012-11-07 15:30:00,5.5,5.51,5.5,5.5,690000.0,5.5,5.51,5.5,5.5,690000.0
2012-11-07 15:35:00,5.5,5.5,5.49,5.49,670000.0,5.5,5.5,5.49,5.49,670000.0
2012-11-07 15:40:00,5.49,5.49,5.48,5.49,640000.0,5.49,5.49,5.48,5.49,640000.0
2012-11-07 15:45:00,5.49,5.49,5.45,5.46,1400000.0,5.49,5.49,5.45,5.46,1400000.0
2012-11-07 15:50:00,5.46,5.48,5.46,5.47,925000.0,5.46,5.48,5.46,5.47,925000.0
2012-11-07 15:55:00,5.47,5.47,5.46,5.46,1945000.0,5.47,5.47,5.46,5.46,1945000.0
2012-11-08 09:30:00,5.47,5.49,5.43,5.46,760000.0,5.47,5.49,5.43,5.46,760000.0
2012-11-08 09:35:00,5.46,5.47,5.4,5.44,1595000.0,5.46,5.47,5.4,5.44,1595000.0
2012-11-08 09:40:00,5.44,5.44,5.41,5.41,1015000.0,5.44,5.44,5.41,5.41,1015000.0
2012-11-08 09:45:00,5.41,5.43,5.41,5.43,1015000.0,5.41,5.43,5.41,5.43,1015000.0
2012-11-08 09:50:00,5.42,5.43,5.41,5.43,1300000.0,5.42,5.43,5.41,5.43,1300000.0
2012-11-08 09:55:00,5.44,5.44,5.42,5.44,475000.0,5.44,5.44,5.42,5.44,475000.0
2012-11-08 10:00:00,5.44,5.44,5.43,5.44,310000.0,5.44,5.44,5.43,5.44,310000.0
2012-11-08 10:05:00,5.44,5.44,5.41,5.42,665000.0,5.44,5.44,5.41,5.42,665000.0
2012-11-08 10:10:00,5.41,5.42,5.41,5.42,575000.0,5.41,5.42,5.41,5.42,575000.0
2012-11-08 10:15:00,5.42,5.42,5.4,5.4,365000.0,5.42,5.42,5.4,5.4,365000.0
2012-11-08 10:20:00,5.4,5.4,5.36,5.36,855000.0,5.4,5.4,5.36,5.36,855000.0
2012-11-08 10:25:00,5.36,5.37,5.36,5.37,780000.0,5.36,5.37,5.36,5.37,780000.0
2012-11-08 10:30:00,5.37,5.4,5.36,5.4,1385000.0,5.37,5.4,5.36,5.4,1385000.0
2012-11-08 10:35:00,5.4,5.41,5.38,5.38,1015000.0,5.4,5.41,5.38,5.38,1015000.0
2012-11-08 10:40:00,5.38,5.38,5.36,5.38,1070000.0,5.38,5.38,5.36,5.38,1070000.0
2012-11-08 10:45:00,5.37,5.39,5.37,5.38,1010000.0,5.37,5.39,5.37,5.38,1010000.0
2012-11-08 10:50:00,5.37,5.38,5.37,5.37,350000.0,5.37,5.38,5.37,5.37,350000.0
2012-11-08 10:55:00,5.37,5.4,5.37,5.38,1065000.0,5.37,5.4,5.37,5.38,1065000.0
2012-11-08 11:00:00,5.38,5.4,5.36,5.36,655000.0,5.38,5.4,5.36,5.36,655000.0
2012-11-08 11:05:00,5.37,5.37,5.35,5.35,375000.0,5.37,5.37,5.35,5.35,375000.0
2012-11-08 11:10:00,5.35,5.35,5.33,5.33,730000.0,5.35,5.35,5.33,5.33,730000.0
2012-11-08 11:15:00,5.33,5.35,5.33,5.33,905000.0,5.33,5.35,5.33,5.33,905000.0
2012-11-08 11:20:00,5.34,5.34,5.32,5.34,710000.0,5.34,5.34,5.32,5.34,710000.0
2012-11-08 11:25:00,5.34,5.34,5.32,5.33,895000.0,5.34,5.34,5.32,5.33,895000.0
2012-11-08 11:30:00,5.34,5.34,5.33,5.34,490000.0,5.34,5.34,5.33,5.34,490000.0
2012-11-08 11:35:00,5.33,5.34,5.32,5.34,590000.0,5.33,5.34,5.32,5.34,590000.0
2012-11-08 11:40:00,5.33,5.34,5.32,5.33,510000.0,5.33,5.34,5.32,5.33,510000.0
2012-11-08 11:45:00,5.33,5.33,5.32,5.32,580000.0,5.33,5.33,5.32,5.32,580000.0
2012-11-08 11:50:00,5.32,5.32,5.3,5.31,640000.0,5.32,5.32,5.3,5.31,640000.0
2012-11-08 11:55:00,5.31,5.32,5.31,5.31,675000.0,5.31,5.32,5.31,5.31,675000.0
2012-11-08 12:00:00,5.31,5.31,5.3,5.31,465000.0,5.31,5.31,5.3,5.31,465000.0
2012-11-08 12:05:00,5.31,5.31,5.3,5.31,305000.0,5.31,5.31,5.3,5.31,305000.0
2012-11-08 12:10:00,5.31,5.31,5.3,5.31,490000.0,5.31,5.31,5.3,5.31,490000.0
2012-11-08 12:15:00,5.31,5.31,5.3,5.3,235000.0,5.31,5.31,5.3,5.3,235000.0
2012-11-08 12:20:00,5.3,5.3,5.26,5.28,1220000.0,5.3,5.3,5.26,5.28,1220000.0
2012-11-08 12:25:00,5.28,5.3,5.27,5.29,605000.0,5.28,5.3,5.27,5.29,605000.0
2012-11-08 12:30:00,5.29,5.29,5.29,5.29,380000.0,5.29,5.29,5.29,5.29,380000.0
2012-11-08 12:35:00,5.28,5.29,5.27,5.27,580000.0,5.28,5.29,5.27,5.27,580000.0
2012-11-08 12:40:00,5.28,5.28,5.26,5.27,185000.0,5.28,5.28,5.26,5.27,185000.0
2012-11-08 12:45:00,5.27,5.27,5.26,5.26,390000.0,5.27,5.27,5.26,5.26,390000.0
2012-11-08 12:50:00,5.26,5.27,5.24,5.25,905000.0,5.26,5.27,5.24,5.25,905000.0
2012-11-08 12:55:00,5.25,5.25,5.24,5.25,420000.0,5.25,5.25,5.24,5.25,420000.0
2012-11-08 13:00:00,5.24,5.26,5.24,5.26,345000.0,5.24,5.26,5.24,5.26,345000.0
2012-11-08 13:05:00,5.26,5.26,5.25,5.25,310000.0,5.26,5.26,5.25,5.25,310000.0
2012-11-08 13:10:00,5.25,5.26,5.25,5.25,355000.0,5.25,5.26,5.25,5.25,355000.0
2012-11-08 13:15:00,5.25,5.25,5.23,5.23,970000.0,5.25,5.25,5.23,5.23,970000.0
2012-11-08 13:20:00,5.23,5.24,5.22,5.23,1875000.0,5.23,5.24,5.22,5.23,1875000.0
2012-11-08 13:25:00,5.23,5.24,5.22,5.23,975000.0,5.23,5.24,5.22,5.23,975000.0
2012-11-08 13:30:00,5.23,5.23,5.22,5.22,300000.0,5.23,5.23,5.22,5.22,300000.0
2012-11-08 13:35:00,5.22,5.23,5.22,5.22,670000.0,5.22,5.23,5.22,5.22,670000.0
2012-11-08 13:40:00,5.22,5.22,5.21,5.21,695000.0,5.22,5.22,5.21,5.21,695000.0
2012-11-08 13:45:00,5.21,5.23,5.2,5.23,1820000.0,5.21,5.23,5.2,5.23,1820000.0
2012-11-08 13:50:00,5.22,5.23,5.22,5.23,1070000.0,5.22,5.23,5.22,5.23,1070000.0
2012-11-08 13:55:00,5.23,5.26,5.23,5.25,690000.0,5.23,5.26,5.23,5.25,690000.0
2012-11-08 14:00:00,5.25,5.26,5.24,5.24,855000.0,5.25,5.26,5.24,5.24,855000.0
2012-11-08 14:05:00,5.24,5.25,5.24,5.24,235000.0,5.24,5.25,5.24,5.24,235000.0
2012-11-08 14:10:00,5.25,5.25,5.24,5.25,570000.0,5.25,5.25,5.24,5.25,570000.0
2012-11-08 14:15:00,5.25,5.25,5.24,5.24,355000.0,5.25,5.25,5.24,5.24,355000.0
2012-11-08 14:20:00,5.24,5.24,5.22,5.22,285000.0,5.24,5.24,5.22,5.22,285000.0
2012-11-08 14:25:00,5.22,5.22,5.2,5.22,535000.0,5.22,5.22,5.2,5.22,535000.0
2012-11-08 14:30:00,5.22,5.23,5.21,5.23,530000.0,5.22,5.23,5.21,5.23,530000.0
2012-11-08 14:35:00,5.23,5.24,5.22,5.22,430000.0,5.23,5.24,5.22,5.22,430000.0
2012-11-08 14:40:00,5.23,5.24,5.22,5.23,325000.0,5.23,5.24,5.22,5.23,325000.0
2012-11-08 14:45:00,5.22,5.23,5.21,5.23,755000.0,5.22,5.23,5.21,5.23,755000.0
2012-11-08 14:50:00,5.22,5.23,5.22,5.22,330000.0,5.22,5.23,5.22,5.22,330000.0
2012-11-08 14:55:00,5.22,5.23,5.22,5.22,810000.0,5.22,5.23,5.22,5.22,810000.0
2012-11-08 15:00:00,5.22,5.24,5.22,5.24,540000.0,5.22,5.24,5.22,5.24,540000.0
2012-11-08 15:05:00,5.24,5.24,5.23,5.23,385000.0,5.24,5.24,5.23,5.23,385000.0
2012-11-08 15:10:00,5.23,5.24,5.23,5.23,815000.0,5.23,5.24,5.23,5.23,815000.0
2012-11-08 15:15:00,5.23,5.24,5.23,5.24,715000.0,5.23,5.24,5.23,5.24,715000.0
2012-11-08 15:20:00,5.24,5.24,5.23,5.23,395000.0,5.24,5.24,5.23,5.23,395000.0
2012-11-08 15:25:00,5.24,5.24,5.23,5.23,565000.0,5.24,5.24,5.23,5.23,565000.0
2012-11-08 15:30:00,5.23,5.24,5.22,5.23,1185000.0,5.23,5.24,5.22,5.23,1185000.0
2012-11-08 15:35:00,5.23,5.24,5.23,5.24,680000.0,5.23,5.24,5.23,5.24,680000.0
2012-11-08 15:40:00,5.24,5.24,5.22,5.23,740000.0,5.24,5.24,5.22,5.23,740000.0
2012-11-08 15:45:00,5.23,5.23,5.22,5.23,880000.0,5.23,5.23,5.22,5.23,880000.0
2012-11-08 15:50:00,5.22,5.24,5.22,5.22,1030000.0,5.22,5.24,5.22,5.22,1030000.0
2012-11-08 15:55:00,5.22,5.23,5.22,5.22,2725000.0,5.22,5.23,5.22,5.22,2725000.0
2012-11-09 09:30:00,5.2,5.25,5.2,5.2,370000.0,5.2,5.25,5.2,5.2,370000.0
2012-11-09 09:35:00,5.2,5.2,5.16,5.17,1255000.0,5.2,5.2,5.16,5.17,1255000.0
2012-11-09 09:40:00,5.17,5.28,5.17,5.28,1480000.0,5.17,5.28,5.17,5.28,1480000.0
2012-11-09 09:45:00,5.28,5.28,5.23,5.25,835000.0,5.28,5.28,5.23,5.25,835000.0
2012-11-09 09:50:00,5.25,5.25,5.21,5.22,620000.0,5.25,5.25,5.21,5.22,620000.0
2012-11-09 09:55:00,5.22,5.25,5.22,5.23,795000.0,5.22,5.25,5.22,5.23,795000.0
2012-11-09 10:00:00,5.23,5.27,5.23,5.27,1155000.0,5.23,5.27,5.23,5.27,1155000.0
2012-11-09 10:05:00,5.27,5.29,5.26,5.28,740000.0,5.27,5.29,5.26,5.28,740000.0
2012-11-09 10:10:00,5.29,5.3,5.26,5.27,1265000.0,5.29,5.3,5.26,5.27,1265000.0
2012-11-09 10:15:00,5.27,5.27,5.24,5.24,735000.0,5.27,5.27,5.24,5.24,735000.0
2012-11-09 10:20:00,5.25,5.27,5.24,5.27,325000.0,5.25,5.27,5.24,5.27,325000.0
2012-11-09 10:25:00,5.27,5.27,5.23,5.24,1215000.0,5.27,5.27,5.23,5.24,1215000.0
2012-11-09 10:30:00,5.24,5.25,5.22,5.22,550000.0,5.24,5.25,5.22,5.22,550000.0
2012-11-09 10:35:00,5.23,5.25,5.23,5.25,575000.0,5.23,5.25,5.23,5.25,575000.0
2012-11-09 10:40:00,5.25,5.25,5.24,5.24,500000.0,5.25,5.25,5.24,5.24,500000.0
2012-11-09 10:45:00,5.24,5.24,5.24,5.24,215000.0,5.24,5.24,5.24,5.24,215000.0
2012-11-09 10:50:00,5.24,5.24,5.23,5.24,425000.0,5.24,5.24,5.23,5.24,425000.0
2012-11-09 10:55:00,5.24,5.25,5.24,5.25,890000.0,5.24,5.25,5.24,5.25,890000.0
2012-11-09 11:00:00,5.25,5.26,5.25,5.26,395000.0,5.25,5.26,5.25,5.26,395000.0
2012-11-09 11:05:00,5.25,5.26,5.25,5.25,115000.0,5.25,5.26,5.25,5.25,115000.0
2012-11-09 11:10:00,5.25,5.26,5.24,5.24,385000.0,5.25,5.26,5.24,5.24,385000.0
2012-11-09 11:15:00,5.24,5.25,5.24,5.25,120000.0,5.24,5.25,5.24,5.25,120000.0
2012-11-09 11:20:00,5.25,5.25,5.23,5.24,205000.0,5.25,5.25,5.23,5.24,205000.0
2012-11-09 11:25:00,5.24,5.25,5.24,5.24,175000.0,5.24,5.25,5.24,5.24,175000.0
2012-11-09 11:30:00,5.24,5.24,5.23,5.23,520000.0,5.24,5.24,5.23,5.23,520000.0
2012-11-09 11:35:00,5.23,5.23,5.22,5.22,970000.0,5.23,5.23,5.22,5.22,970000.0
2012-11-09 11:40:00,5.22,5.23,5.21,5.21,440000.0,5.22,5.23,5.21,5.21,440000.0
2012-11-09 11:45:00,5.21,5.23,5.21,5.23,115000.0,5.21,5.23,5.21,5.23,115000.0
2012-11-09 11:50:00,5.23,5.23,5.2,5.2,705000.0,5.23,5.23,5.2,5.2,705000.0
2012-11-09 11:55:00,5.2,5.2,5.18,5.18,1410000.0,5.2,5.2,5.18,5.18,1410000.0
2012-11-09 12:00:00,5.19,5.2,5.18,5.18,720000.0,5.19,5.2,5.18,5.18,720000.0
2012-11-09 12:05:00,5.18,5.19,5.17,5.17,570000.0,5.18,5.19,5.17,5.17,570000.0
2012-11-09 12:10:00,5.17,5.19,5.17,5.19,400000.0,5.17,5.19,5.17,5.19,400000.0
2012-11-09 12:15:00,5.19,5.21,5.19,5.2,355000.0,5.19,5.21,5.19,5.2,355000.0
2012-11-09 12:20:00,5.2,5.21,5.2,5.2,415000.0,5.2,5.21,5.2,5.2,415000.0
2012-11-09 12:25:00,5.21,5.22,5.2,5.22,235000.0,5.21,5.22,5.2,5.22,235000.0
2012-11-09 12:30:00,5.22,5.23,5.22,5.22,290000.0,5.22,5.23,5.22,5.22,290000.0
2012-11-09 12:35:00,5.22,5.23,5.22,5.22,295000.0,5.22,5.23,5.22,5.22,295000.0
2012-11-09 12:40:00,5.22,5.23,5.21,5.22,280000.0,5.22,5.23,5.21,5.22,280000.0
2012-11-09 12:45:00,5.22,5.23,5.22,5.23,190000.0,5.22,5.23,5.22,5.23,190000.0
2012-11-09 12:50:00,5.23,5.24,5.23,5.23,135000.0,5.23,5.24,5.23,5.23,135000.0
2012-11-09 12:55:00,5.23,5.23,5.23,5.23,135000.0,5.23,5.23,5.23,5.23,135000.0
2012-11-09 13:00:00,5.24,5.24,5.23,5.23,480000.0,5.24,5.24,5.23,5.23,480000.0
2012-11-09 13:05:00,5.23,5.24,5.23,5.24,275000.0,5.23,5.24,5.23,5.24,275000.0
2012-11-09 13:10:00,5.24,5.24,5.21,5.21,375000.0,5.24,5.24,5.21,5.21,375000.0
2012-11-09 13:15:00,5.21,5.23,5.21,5.22,435000.0,5.21,5.23,5.21,5.22,435000.0
2012-11-09 13:20:00,5.22,5.22,5.2,5.21,485000.0,5.22,5.22,5.2,5.21,485000.0
2012-11-09 13:25:00,5.21,5.21,5.19,5.19,520000.0,5.21,5.21,5.19,5.19,520000.0
2012-11-09 13:30:00,5.19,5.19,5.18,5.18,555000.0,5.19,5.19,5.18,5.18,555000.0
2012-11-09 13:35:00,5.18,5.19,5.17,5.17,650000.0,5.18,5.19,5.17,5.17,650000.0
2012-11-09 13:40:00,5.18,5.18,5.16,5.17,465000.0,5.18,5.18,5.16,5.17,465000.0
2012-11-09 13:45:00,5.17,5.18,5.17,5.17,440000.0,5.17,5.18,5.17,5.17,440000.0
2012-11-09 13:50:00,5.17,5.19,5.17,5.19,565000.0,5.17,5.19,5.17,5.19,565000.0
2012-11-09 13:55:00,5.19,5.19,5.18,5.19,560000.0,5.19,5.19,5.18,5.19,560000.0
2012-11-09 14:00:00,5.19,5.19,5.18,5.18,795000.0,5.19,5.19,5.18,5.18,795000.0
2012-11-09 14:05:00,5.18,5.18,5.17,5.18,800000.0,5.18,5.18,5.17,5.18,800000.0
2012-11-09 14:10:00,5.18,5.18,5.17,5.17,580000.0,5.18,5.18,5.17,5.17,580000.0
2012-11-09 14:15:00,5.18,5.2,5.18,5.19,515000.0,5.18,5.2,5.18,5.19,515000.0
2012-11-09 14:20:00,5.2,5.2,5.19,5.19,125000.0,5.2,5.2,5.19,5.19,125000.0
2012-11-09 14:25:00,5.2,5.2,5.2,5.2,415000.0,5.2,5.2,5.2,5.2,415000.0
2012-11-09 14:30:00,5.2,5.22,5.2,5.2,420000.0,5.2,5.22,5.2,5.2,420000.0
2012-11-09 14:35:00,5.2,5.21,5.2,5.2,200000.0,5.2,5.21,5.2,5.2,200000.0
2012-11-09 14:40:00,5.2,5.21,5.2,5.2,200000.0,5.2,5.21,5.2,5.2,200000.0
2012-11-09 14:45:00,5.2,5.21,5.19,5.19,355000.0,5.2,5.21,5.19,5.19,355000.0
2012-11-09 14:50:00,5.2,5.2,5.19,5.19,285000.0,5.2,5.2,5.19,5.19,285000.0
2012-11-09 14:55:00,5.19,5.21,5.19,5.2,575000.0,5.19,5.21,5.19,5.2,575000.0
2012-11-09 15:00:00,5.2,5.2,5.18,5.19,850000.0,5.2,5.2,5.18,5.19,850000.0
2012-11-09 15:05:00,5.19,5.2,5.18,5.19,480000.0,5.19,5.2,5.18,5.19,480000.0
2012-11-09 15:10:00,5.19,5.2,5.18,5.2,365000.0,5.19,5.2,5.18,5.2,365000.0
2012-11-09 15:15:00,5.2,5.2,5.19,5.2,230000.0,5.2,5.2,5.19,5.2,230000.0
2012-11-09 15:20:00,5.2,5.2,5.2,5.2,400000.0,5.2,5.2,5.2,5.2,400000.0
2012-11-09 15:25:00,5.2,5.2,5.19,5.2,275000.0,5.2,5.2,5.19,5.2,275000.0
2012-11-09 15:30:00,5.2,5.2,5.19,5.2,555000.0,5.2,5.2,5.19,5.2,555000.0
2012-11-09 15:35:00,5.2,5.2,5.18,5.19,465000.0,5.2,5.2,5.18,5.19,465000.0
2012-11-09 15:40:00,5.18,5.21,5.18,5.2,550000.0,5.18,5.21,5.18,5.2,550000.0
2012-11-09 15:45:00,5.2,5.21,5.2,5.2,810000.0,5.2,5.21,5.2,5.2,810000.0
2012-11-09 15:50:00,5.2,5.21,5.19,5.2,465000.0,5.2,5.21,5.19,5.2,465000.0
2012-11-09 15:55:00,5.2,5.2,5.19,5.19,1670000.0,5.2,5.2,5.19,5.19,1670000.0
2012-11-12 09:30:00,5.22,5.26,5.21,5.23,155000.0,5.22,5.26,5.21,5.23,155000.0
2012-11-12 09:35:00,5.25,5.25,5.23,5.24,690000.0,5.25,5.25,5.23,5.24,690000.0
2012-11-12 09:40:00,5.24,5.28,5.23,5.26,825000.0,5.24,5.28,5.23,5.26,825000.0
2012-11-12 09:45:00,5.27,5.28,5.26,5.27,775000.0,5.27,5.28,5.26,5.27,775000.0
2012-11-12 09:50:00,5.26,5.28,5.26,5.27,855000.0,5.26,5.28,5.26,5.27,855000.0
2012-11-12 09:55:00,5.27,5.28,5.26,5.26,350000.0,5.27,5.28,5.26,5.26,350000.0
2012-11-12 10:00:00,5.27,5.27,5.24,5.26,305000.0,5.27,5.27,5.24,5.26,305000.0
2012-11-12 10:05:00,5.26,5.28,5.26,5.27,510000.0,5.26,5.28,5.26,5.27,510000.0
2012-11-12 10:10:00,5.28,5.28,5.26,5.27,275000.0,5.28,5.28,5.26,5.27,275000.0
2012-11-12 10:15:00,5.26,5.26,5.25,5.25,500000.0,5.26,5.26,5.25,5.25,500000.0
2012-11-12 10:20:00,5.26,5.26,5.23,5.24,320000.0,5.26,5.26,5.23,5.24,320000.0
2012-11-12 10:25:00,5.24,5.25,5.23,5.24,195000.0,5.24,5.25,5.23,5.24,195000.0
2012-11-12 10:30:00,5.24,5.24,5.23,5.24,345000.0,5.24,5.24,5.23,5.24,345000.0
2012-11-12 10:35:00,5.24,5.26,5.24,5.26,335000.0,5.24,5.26,5.24,5.26,335000.0
2012-11-12 10:40:00,5.25,5.26,5.24,5.24,105000.0,5.25,5.26,5.24,5.24,105000.0
2012-11-12 10:45:00,5.24,5.25,5.23,5.23,185000.0,5.24,5.25,5.23,5.23,185000.0
2012-11-12 10:50:00,5.23,5.23,5.21,5.22,375000.0,5.23,5.23,5.21,5.22,375000.0
2012-11-12 10:55:00,5.21,5.22,5.2,5.2,195000.0,5.21,5.22,5.2,5.2,195000.0
2012-11-12 11:00:00,5.2,5.2,5.19,5.2,620000.0,5.2,5.2,5.19,5.2,620000.0
2012-11-12 11:05:00,5.2,5.2,5.18,5.19,430000.0,5.2,5.2,5.18,5.19,430000.0
2012-11-12 11:10:00,5.19,5.2,5.19,5.19,245000.0,5.19,5.2,5.19,5.19,245000.0
2012-11-12 11:15:00,5.19,5.2,5.18,5.19,860000.0,5.19,5.2,5.18,5.19,860000.0
2012-11-12 11:20:00,5.19,5.21,5.19,5.2,670000.0,5.19,5.21,5.19,5.2,670000.0
2012-11-12 11:25:00,5.2,5.21,5.19,5.21,655000.0,5.2,5.21,5.19,5.21,655000.0
2012-11-12 11:30:00,5.21,5.22,5.2,5.22,310000.0,5.21,5.22,5.2,5.22,310000.0
2012-11-12 11:35:00,5.22,5.23,5.22,5.22,250000.0,5.22,5.23,5.22,5.22,250000.0
2012-11-12 11:40:00,5.22,5.24,5.22,5.24,350000.0,5.22,5.24,5.22,5.24,350000.0
2012-11-12 11:45:00,5.24,5.25,5.23,5.24,325000.0,5.24,5.25,5.23,5.24,325000.0
2012-11-12 11:50:00,5.25,5.25,5.24,5.25,300000.0,5.25,5.25,5.24,5.25,300000.0
2012-11-12 11:55:00,5.25,5.25,5.24,5.24,185000.0,5.25,5.25,5.24,5.24,185000.0
2012-11-12 12:00:00,5.25,5.25,5.25,5.25,145000.0,5.25,5.25,5.25,5.25,145000.0
2012-11-12 12:05:00,5.25,5.26,5.25,5.25,445000.0,5.25,5.26,5.25,5.25,445000.0
2012-11-12 12:10:00,5.25,5.25,5.25,5.25,270000.0,5.25,5.25,5.25,5.25,270000.0
2012-11-12 12:15:00,5.25,5.25,5.23,5.23,250000.0,5.25,5.25,5.23,5.23,250000.0
2012-11-12 12:20:00,5.24,5.24,5.23,5.24,150000.0,5.24,5.24,5.23,5.24,150000.0
2012-11-12 12:25:00,5.24,5.25,5.24,5.25,170000.0,5.24,5.25,5.24,5.25,170000.0
2012-11-12 12:30:00,5.25,5.26,5.25,5.26,255000.0,5.25,5.26,5.25,5.26,255000.0
2012-11-12 12:35:00,5.26,5.26,5.25,5.25,260000.0,5.26,5.26,5.25,5.25,260000.0
2012-11-12 12:40:00,5.25,5.26,5.25,5.25,250000.0,5.25,5.26,5.25,5.25,250000.0
2012-11-12 12:45:00,5.26,5.26,5.24,5.25,165000.0,5.26,5.26,5.24,5.25,165000.0
2012-11-12 12:50:00,5.24,5.25,5.24,5.25,110000.0,5.24,5.25,5.24,5.25,110000.0
2012-11-12 12:55:00,5.25,5.26,5.25,5.26,130000.0,5.25,5.26,5.25,5.26,130000.0
2012-11-12 13:00:00,5.25,5.27,5.25,5.27,220000.0,5.25,5.27,5.25,5.27,220000.0
2012-11-12 13:05:00,5.27,5.29,5.27,5.29,475000.0,5.27,5.29,5.27,5.29,475000.0
2012-11-12 13:10:00,5.29,5.3,5.29,5.29,650000.0,5.29,5.3,5.29,5.29,650000.0
2012-11-12 13:15:00,5.29,5.3,5.29,5.3,210000.0,5.29,5.3,5.29,5.3,210000.0
2012-11-12 13:20:00,5.29,5.3,5.28,5.28,290000.0,5.29,5.3,5.28,5.28,290000.0
2012-11-12 13:25:00,5.28,5.28,5.28,5.28,145000.0,5.28,5.28,5.28,5.28,145000.0
2012-11-12 13:30:00,5.28,5.28,5.27,5.27,240000.0,5.28,5.28,5.27,5.27,240000.0
2012-11-12 13:35:00,5.27,5.27,5.27,5.27,120000.0,5.27,5.27,5.27,5.27,120000.0
2012-11-12 13:40:00,5.27,5.27,5.26,5.26,190000.0,5.27,5.27,5.26,5.26,190000.0
2012-11-12 13:45:00,5.26,5.26,5.26,5.26,265000.0,5.26,5.26,5.26,5.26,265000.0
2012-11-12 13:50:00,5.26,5.26,5.25,5.25,135000.0,5.26,5.26,5.25,5.25,135000.0
2012-11-12 13:55:00,5.25,5.26,5.25,5.26,90000.0,5.25,5.26,5.25,5.26,90000.0
2012-11-12 14:00:00,5.26,5.26,5.24,5.25,275000.0,5.26,5.26,5.24,5.25,275000.0
2012-11-12 14:05:00,5.25,5.25,5.24,5.25,190000.0,5.25,5.25,5.24,5.25,190000.0
2012-11-12 14:10:00,5.25,5.27,5.25,5.27,445000.0,5.25,5.27,5.25,5.27,445000.0
2012-11-12 14:15:00,5.26,5.28,5.26,5.27,465000.0,5.26,5.28,5.26,5.27,465000.0
2012-11-12 14:20:00,5.27,5.28,5.27,5.27,230000.0,5.27,5.28,5.27,5.27,230000.0
2012-11-12 14:25:00,5.27,5.27,5.26,5.26,110000.0,5.27,5.27,5.26,5.26,110000.0
2012-11-12 14:30:00,5.26,5.26,5.25,5.26,90000.0,5.26,5.26,5.25,5.26,90000.0
2012-11-12 14:35:00,5.25,5.26,5.25,5.25,205000.0,5.25,5.26,5.25,5.25,205000.0
2012-11-12 14:40:00,5.25,5.25,5.25,5.25,125000.0,5.25,5.25,5.25,5.25,125000.0
2012-11-12 14:45:00,5.25,5.26,5.25,5.26,115000.0,5.25,5.26,5.25,5.26,115000.0
2012-11-12 14:50:00,5.25,5.27,5.25,5.27,80000.0,5.25,5.27,5.25,5.27,80000.0
2012-11-12 14:55:00,5.27,5.27,5.26,5.26,190000.0,5.27,5.27,5.26,5.26,190000.0
2012-11-12 15:00:00,5.26,5.26,5.25,5.25,205000.0,5.26,5.26,5.25,5.25,205000.0
2012-11-12 15:05:00,5.25,5.27,5.25,5.26,330000.0,5.25,5.27,5.25,5.26,330000.0
2012-11-12 15:10:00,5.26,5.27,5.26,5.26,225000.0,5.26,5.27,5.26,5.26,225000.0
2012-11-12 15:15:00,5.25,5.26,5.25,5.25,175000.0,5.25,5.26,5.25,5.25,175000.0
2012-11-12 15:20:00,5.25,5.26,5.25,5.26,210000.0,5.25,5.26,5.25,5.26,210000.0
2012-11-12 15:25:00,5.26,5.27,5.26,5.27,300000.0,5.26,5.27,5.26,5.27,300000.0
2012-11-12 15:30:00,5.27,5.27,5.26,5.27,425000.0,5.27,5.27,5.26,5.27,425000.0
2012-11-12 15:35:00,5.27,5.27,5.26,5.27,370000.0,5.27,5.27,5.26,5.27,370000.0
2012-11-12 15:40:00,5.26,5.27,5.26,5.27,340000.0,5.26,5.27,5.26,5.27,340000.0
2012-11-12 15:45:00,5.27,5.28,5.27,5.27,445000.0,5.27,5.28,5.27,5.27,445000.0
2012-11-12 15:50:00,5.27,5.28,5.27,5.27,665000.0,5.27,5.28,5.27,5.27,665000.0
2012-11-12 15:55:00,5.27,5.27,5.26,5.27,2205000.0,5.27,5.27,5.26,5.27,2205000.0
2012-11-13 09:30:00,5.24,5.26,5.23,5.23,600000.0,5.24,5.26,5.23,5.23,600000.0
2012-11-13 09:35:00,5.23,5.25,5.23,5.24,205000.0,5.23,5.25,5.23,5.24,205000.0
2012-11-13 09:40:00,5.25,5.31,5.25,5.31,490000.0,5.25,5.31,5.25,5.31,490000.0
2012-11-13 09:45:00,5.31,5.31,5.29,5.3,290000.0,5.31,5.31,5.29,5.3,290000.0
2012-11-13 09:50:00,5.31,5.31,5.27,5.28,425000.0,5.31,5.31,5.27,5.28,425000.0
2012-11-13 09:55:00,5.28,5.3,5.28,5.29,365000.0,5.28,5.3,5.28,5.29,365000.0
2012-11-13 10:00:00,5.29,5.29,5.27,5.27,245000.0,5.29,5.29,5.27,5.27,245000.0
2012-11-13 10:05:00,5.27,5.31,5.27,5.29,915000.0,5.27,5.31,5.27,5.29,915000.0
2012-11-13 10:10:00,5.29,5.31,5.28,5.28,545000.0,5.29,5.31,5.28,5.28,545000.0
2012-11-13 10:15:00,5.29,5.3,5.28,5.28,740000.0,5.29,5.3,5.28,5.28,740000.0
2012-11-13 10:20:00,5.28,5.29,5.28,5.28,535000.0,5.28,5.29,5.28,5.28,535000.0
2012-11-13 10:25:00,5.29,5.3,5.28,5.29,725000.0,5.29,5.3,5.28,5.29,725000.0
2012-11-13 10:30:00,5.28,5.29,5.27,5.28,490000.0,5.28,5.29,5.27,5.28,490000.0
2012-11-13 10:35:00,5.28,5.29,5.27,5.27,245000.0,5.28,5.29,5.27,5.27,245000.0
2012-11-13 10:40:00,5.28,5.28,5.27,5.27,180000.0,5.28,5.28,5.27,5.27,180000.0
2012-11-13 10:45:00,5.26,5.28,5.26,5.27,245000.0,5.26,5.28,5.26,5.27,245000.0
2012-11-13 10:50:00,5.27,5.29,5.27,5.29,360000.0,5.27,5.29,5.27,5.29,360000.0
2012-11-13 10:55:00,5.3,5.31,5.29,5.31,580000.0,5.3,5.31,5.29,5.31,580000.0
2012-11-13 11:00:00,5.31,5.31,5.3,5.31,330000.0,5.31,5.31,5.3,5.31,330000.0
2012-11-13 11:05:00,5.31,5.33,5.31,5.32,380000.0,5.31,5.33,5.31,5.32,380000.0
2012-11-13 11:10:00,5.32,5.32,5.31,5.31,175000.0,5.32,5.32,5.31,5.31,175000.0
2012-11-13 11:15:00,5.32,5.32,5.3,5.3,235000.0,5.32,5.32,5.3,5.3,235000.0
2012-11-13 11:20:00,5.31,5.31,5.3,5.31,130000.0,5.31,5.31,5.3,5.31,130000.0
2012-11-13 11:25:00,5.31,5.31,5.29,5.3,660000.0,5.31,5.31,5.29,5.3,660000.0
2012-11-13 11:30:00,5.3,5.31,5.3,5.31,445000.0,5.3,5.31,5.3,5.31,445000.0
2012-11-13 11:35:00,5.31,5.31,5.3,5.31,575000.0,5.31,5.31,5.3,5.31,575000.0
2012-11-13 11:40:00,5.31,5.32,5.31,5.31,700000.0,5.31,5.32,5.31,5.31,700000.0
2012-11-13 11:45:00,5.31,5.31,5.31,5.31,65000.0,5.31,5.31,5.31,5.31,65000.0
2012-11-13 11:50:00,5.31,5.31,5.31,5.31,75000.0,5.31,5.31,5.31,5.31,75000.0
2012-11-13 11:55:00,5.31,5.32,5.31,5.32,100000.0,5.31,5.32,5.31,5.32,100000.0
2012-11-13 12:00:00,5.31,5.32,5.31,5.32,65000.0,5.31,5.32,5.31,5.32,65000.0
2012-11-13 12:05:00,5.32,5.32,5.3,5.3,395000.0,5.32,5.32,5.3,5.3,395000.0
2012-11-13 12:10:00,5.3,5.31,5.3,5.31,455000.0,5.3,5.31,5.3,5.31,455000.0
2012-11-13 12:15:00,5.31,5.32,5.31,5.31,530000.0,5.31,5.32,5.31,5.31,530000.0
2012-11-13 12:20:00,5.31,5.32,5.29,5.29,515000.0,5.31,5.32,5.29,5.29,515000.0
2012-11-13 12:25:00,5.29,5.3,5.29,5.3,200000.0,5.29,5.3,5.29,5.3,200000.0
2012-11-13 12:30:00,5.3,5.3,5.29,5.3,240000.0,5.3,5.3,5.29,5.3,240000.0
2012-11-13 12:35:00,5.29,5.3,5.28,5.28,875000.0,5.29,5.3,5.28,5.28,875000.0
2012-11-13 12:40:00,5.28,5.29,5.28,5.29,705000.0,5.28,5.29,5.28,5.29,705000.0
2012-11-13 12:45:00,5.29,5.29,5.28,5.29,225000.0,5.29,5.29,5.28,5.29,225000.0
2012-11-13 12:50:00,5.29,5.3,5.29,5.29,305000.0,5.29,5.3,5.29,5.29,305000.0
2012-11-13 12:55:00,5.29,5.3,5.29,5.29,180000.0,5.29,5.3,5.29,5.29,180000.0
2012-11-13 13:00:00,5.29,5.29,5.27,5.28,230000.0,5.29,5.29,5.27,5.28,230000.0
2012-11-13 13:05:00,5.28,5.29,5.28,5.28,550000.0,5.28,5.29,5.28,5.28,550000.0
2012-11-13 13:10:00,5.28,5.3,5.28,5.3,390000.0,5.28,5.3,5.28,5.3,390000.0
2012-11-13 13:15:00,5.3,5.31,5.29,5.31,205000.0,5.3,5.31,5.29,5.31,205000.0
2012-11-13 13:20:00,5.3,5.31,5.3,5.3,140000.0,5.3,5.31,5.3,5.3,140000.0
2012-11-13 13:25:00,5.3,5.3,5.29,5.3,145000.0,5.3,5.3,5.29,5.3,145000.0
2012-11-13 13:30:00,5.3,5.31,5.3,5.3,100000.0,5.3,5.31,5.3,5.3,100000.0
2012-11-13 13:35:00,5.3,5.3,5.29,5.29,70000.0,5.3,5.3,5.29,5.29,70000.0
2012-11-13 13:40:00,5.29,5.3,5.29,5.3,135000.0,5.29,5.3,5.29,5.3,135000.0
2012-11-13 13:45:00,5.3,5.3,5.29,5.29,75000.0,5.3,5.3,5.29,5.29,75000.0
2012-11-13 13:50:00,5.3,5.3,5.3,5.3,130000.0,5.3,5.3,5.3,5.3,130000.0
2012-11-13 13:55:00,5.3,5.3,5.3,5.3,55000.0,5.3,5.3,5.3,5.3,55000.0
2012-11-13 14:00:00,5.3,5.31,5.3,5.3,145000.0,5.3,5.31,5.3,5.3,145000.0
2012-11-13 14:05:00,5.3,5.3,5.3,5.3,90000.0,5.3,5.3,5.3,5.3,90000.0
2012-11-13 14:10:00,5.3,5.3,5.29,5.29,150000.0,5.3,5.3,5.29,5.29,150000.0
2012-11-13 14:15:00,5.29,5.3,5.29,5.29,120000.0,5.29,5.3,5.29,5.29,120000.0
2012-11-13 14:20:00,5.28,5.3,5.28,5.28,275000.0,5.28,5.3,5.28,5.28,275000.0
2012-11-13 14:25:00,5.29,5.3,5.29,5.3,240000.0,5.29,5.3,5.29,5.3,240000.0
2012-11-13 14:30:00,5.29,5.3,5.29,5.29,290000.0,5.29,5.3,5.29,5.29,290000.0
2012-11-13 14:35:00,5.29,5.29,5.28,5.28,105000.0,5.29,5.29,5.28,5.28,105000.0
2012-11-13 14:40:00,5.28,5.29,5.28,5.29,85000.0,5.28,5.29,5.28,5.29,85000.0
2012-11-13 14:45:00,5.29,5.29,5.28,5.29,225000.0,5.29,5.29,5.28,5.29,225000.0
2012-11-13 14:50:00,5.29,5.29,5.29,5.29,120000.0,5.29,5.29,5.29,5.29,120000.0
2012-11-13 14:55:00,5.29,5.29,5.29,5.29,175000.0,5.29,5.29,5.29,5.29,175000.0
2012-11-13 15:00:00,5.29,5.3,5.29,5.3,120000.0,5.29,5.3,5.29,5.3,120000.0
2012-11-13 15:05:00,5.3,5.3,5.29,5.29,300000.0,5.3,5.3,5.29,5.29,300000.0
2012-11-13 15:10:00,5.29,5.29,5.28,5.28,325000.0,5.29,5.29,5.28,5.28,325000.0
2012-11-13 15:15:00,5.28,5.29,5.28,5.28,210000.0,5.28,5.29,5.28,5.28,210000.0
2012-11-13 15:20:00,5.28,5.28,5.26,5.26,395000.0,5.28,5.28,5.26,5.26,395000.0
2012-11-13 15:25:00,5.27,5.28,5.27,5.27,210000.0,5.27,5.28,5.27,5.27,210000.0
2012-11-13 15:30:00,5.27,5.28,5.27,5.27,195000.0,5.27,5.28,5.27,5.27,195000.0
2012-11-13 15:35:00,5.28,5.28,5.27,5.27,355000.0,5.28,5.28,5.27,5.27,355000.0
2012-11-13 15:40:00,5.27,5.27,5.25,5.26,445000.0,5.27,5.27,5.25,5.26,445000.0
2012-11-13 15:45:00,5.25,5.27,5.25,5.25,590000.0,5.25,5.27,5.25,5.25,590000.0
2012-11-13 15:50:00,5.25,5.26,5.24,5.25,825000.0,5.25,5.26,5.24,5.25,825000.0
2012-11-13 15:55:00,5.24,5.25,5.24,5.24,730000.0,5.24,5.25,5.24,5.24,730000.0
2012-11-14 09:30:00,5.28,5.29,5.27,5.27,215000.0,5.28,5.29,5.27,5.27,215000.0
2012-11-14 09:35:00,5.27,5.29,5.24,5.24,285000.0,5.27,5.29,5.24,5.24,285000.0
2012-11-14 09:40:00,5.23,5.23,5.18,5.22,335000.0,5.23,5.23,5.18,5.22,335000.0
2012-11-14 09:45:00,5.22,5.23,5.22,5.23,100000.0,5.22,5.23,5.22,5.23,100000.0
2012-11-14 09:50:00,5.22,5.22,5.2,5.21,665000.0,5.22,5.22,5.2,5.21,665000.0
2012-11-14 09:55:00,5.2,5.21,5.17,5.19,945000.0,5.2,5.21,5.17,5.19,945000.0
2012-11-14 10:00:00,5.18,5.21,5.18,5.21,785000.0,5.18,5.21,5.18,5.21,785000.0
2012-11-14 10:05:00,5.21,5.23,5.2,5.23,545000.0,5.21,5.23,5.2,5.23,545000.0
2012-11-14 10:10:00,5.23,5.23,5.21,5.21,220000.0,5.23,5.23,5.21,5.21,220000.0
2012-11-14 10:15:00,5.21,5.22,5.2,5.21,350000.0,5.21,5.22,5.2,5.21,350000.0
2012-11-14 10:20:00,5.23,5.23,5.2,5.21,580000.0,5.23,5.23,5.2,5.21,580000.0
2012-11-14 10:25:00,5.21,5.22,5.2,5.2,800000.0,5.21,5.22,5.2,5.2,800000.0
2012-11-14 10:30:00,5.2,5.22,5.2,5.2,235000.0,5.2,5.22,5.2,5.2,235000.0
2012-11-14 10:35:00,5.2,5.21,5.19,5.21,265000.0,5.2,5.21,5.19,5.21,265000.0
2012-11-14 10:40:00,5.2,5.2,5.18,5.18,645000.0,5.2,5.2,5.18,5.18,645000.0
2012-11-14 10:45:00,5.19,5.19,5.18,5.19,635000.0,5.19,5.19,5.18,5.19,635000.0
2012-11-14 10:50:00,5.19,5.19,5.18,5.18,140000.0,5.19,5.19,5.18,5.18,140000.0
2012-11-14 10:55:00,5.19,5.19,5.18,5.19,470000.0,5.19,5.19,5.18,5.19,470000.0
2012-11-14 11:00:00,5.18,5.19,5.17,5.17,170000.0,5.18,5.19,5.17,5.17,170000.0
2012-11-14 11:05:00,5.17,5.19,5.17,5.19,850000.0,5.17,5.19,5.17,5.19,850000.0
2012-11-14 11:10:00,5.2,5.2,5.18,5.19,320000.0,5.2,5.2,5.18,5.19,320000.0
2012-11-14 11:15:00,5.19,5.19,5.18,5.18,100000.0,5.19,5.19,5.18,5.18,100000.0
2012-11-14 11:20:00,5.19,5.19,5.17,5.18,185000.0,5.19,5.19,5.17,5.18,185000.0
2012-11-14 11:25:00,5.18,5.2,5.18,5.2,325000.0,5.18,5.2,5.18,5.2,325000.0
2012-11-14 11:30:00,5.19,5.2,5.18,5.2,330000.0,5.19,5.2,5.18,5.2,330000.0
2012-11-14 11:35:00,5.2,5.2,5.18,5.18,185000.0,5.2,5.2,5.18,5.18,185000.0
2012-11-14 11:40:00,5.18,5.19,5.18,5.19,265000.0,5.18,5.19,5.18,5.19,265000.0
2012-11-14 11:45:00,5.19,5.2,5.19,5.19,100000.0,5.19,5.2,5.19,5.19,100000.0
2012-11-14 11:50:00,5.19,5.2,5.19,5.19,90000.0,5.19,5.2,5.19,5.19,90000.0
2012-11-14 11:55:00,5.19,5.2,5.19,5.19,90000.0,5.19,5.2,5.19,5.19,90000.0
2012-11-14 12:00:00,5.2,5.2,5.19,5.19,145000.0,5.2,5.2,5.19,5.19,145000.0
2012-11-14 12:05:00,5.19,5.2,5.19,5.19,265000.0,5.19,5.2,5.19,5.19,265000.0
2012-11-14 12:10:00,5.19,5.19,5.18,5.19,170000.0,5.19,5.19,5.18,5.19,170000.0
2012-11-14 12:15:00,5.19,5.19,5.18,5.18,380000.0,5.19,5.19,5.18,5.18,380000.0
2012-11-14 12:20:00,5.17,5.18,5.16,5.17,530000.0,5.17,5.18,5.16,5.17,530000.0
2012-11-14 12:25:00,5.17,5.18,5.17,5.18,115000.0,5.17,5.18,5.17,5.18,115000.0
2012-11-14 12:30:00,5.17,5.18,5.17,5.18,55000.0,5.17,5.18,5.17,5.18,55000.0
2012-11-14 12:35:00,5.18,5.18,5.16,5.17,215000.0,5.18,5.18,5.16,5.17,215000.0
2012-11-14 12:40:00,5.16,5.18,5.16,5.17,770000.0,5.16,5.18,5.16,5.17,770000.0
2012-11-14 12:45:00,5.17,5.18,5.16,5.17,325000.0,5.17,5.18,5.16,5.17,325000.0
2012-11-14 12:50:00,5.17,5.18,5.17,5.17,60000.0,5.17,5.18,5.17,5.17,60000.0
2012-11-14 12:55:00,5.18,5.18,5.17,5.17,180000.0,5.18,5.18,5.17,5.17,180000.0
2012-11-14 13:00:00,5.16,5.17,5.16,5.17,125000.0,5.16,5.17,5.16,5.17,125000.0
2012-11-14 13:05:00,5.17,5.17,5.15,5.15,760000.0,5.17,5.17,5.15,5.15,760000.0
2012-11-14 13:10:00,5.15,5.16,5.14,5.15,275000.0,5.15,5.16,5.14,5.15,275000.0
2012-11-14 13:15:00,5.15,5.16,5.14,5.15,475000.0,5.15,5.16,5.14,5.15,475000.0
2012-11-14 13:20:00,5.15,5.17,5.15,5.17,670000.0,5.15,5.17,5.15,5.17,670000.0
2012-11-14 13:25:00,5.16,5.17,5.16,5.16,290000.0,5.16,5.17,5.16,5.16,290000.0
2012-11-14 13:30:00,5.16,5.17,5.16,5.16,280000.0,5.16,5.17,5.16,5.16,280000.0
2012-11-14 13:35:00,5.16,5.17,5.16,5.17,630000.0,5.16,5.17,5.16,5.17,630000.0
2012-11-14 13:40:00,5.18,5.18,5.16,5.17,675000.0,5.18,5.18,5.16,5.17,675000.0
2012-11-14 13:45:00,5.18,5.19,5.17,5.18,295000.0,5.18,5.19,5.17,5.18,295000.0
2012-11-14 13:50:00,5.19,5.19,5.18,5.19,245000.0,5.19,5.19,5.18,5.19,245000.0
2012-11-14 13:55:00,5.2,5.2,5.19,5.2,430000.0,5.2,5.2,5.19,5.2,430000.0
2012-11-14 14:00:00,5.2,5.22,5.2,5.21,465000.0,5.2,5.22,5.2,5.21,465000.0
2012-11-14 14:05:00,5.22,5.22,5.2,5.22,165000.0,5.22,5.22,5.2,5.22,165000.0
2012-11-14 14:10:00,5.21,5.22,5.18,5.19,310000.0,5.21,5.22,5.18,5.19,310000.0
2012-11-14 14:15:00,5.19,5.19,5.17,5.18,215000.0,5.19,5.19,5.17,5.18,215000.0
2012-11-14 14:20:00,5.18,5.18,5.17,5.18,170000.0,5.18,5.18,5.17,5.18,170000.0
2012-11-14 14:25:00,5.18,5.18,5.16,5.18,230000.0,5.18,5.18,5.16,5.18,230000.0
2012-11-14 14:30:00,5.18,5.18,5.16,5.17,200000.0,5.18,5.18,5.16,5.17,200000.0
2012-11-14 14:35:00,5.17,5.18,5.17,5.17,85000.0,5.17,5.18,5.17,5.17,85000.0
2012-11-14 14:40:00,5.18,5.18,5.16,5.18,155000.0,5.18,5.18,5.16,5.18,155000.0
2012-11-14 14:45:00,5.18,5.18,5.17,5.17,190000.0,5.18,5.18,5.17,5.17,190000.0
2012-11-14 14:50:00,5.17,5.19,5.17,5.18,160000.0,5.17,5.19,5.17,5.18,160000.0
2012-11-14 14:55:00,5.18,5.18,5.17,5.17,215000.0,5.18,5.18,5.17,5.17,215000.0
2012-11-14 15:00:00,5.17,5.17,5.17,5.17,260000.0,5.17,5.17,5.17,5.17,260000.0
2012-11-14 15:05:00,5.17,5.17,5.15,5.16,265000.0,5.17,5.17,5.15,5.16,265000.0
2012-11-14 15:10:00,5.16,5.16,5.15,5.15,275000.0,5.16,5.16,5.15,5.15,275000.0
2012-11-14 15:15:00,5.15,5.16,5.15,5.15,145000.0,5.15,5.16,5.15,5.15,145000.0
2012-11-14 15:20:00,5.16,5.16,5.15,5.15,450000.0,5.16,5.16,5.15,5.15,450000.0
2012-11-14 15:25:00,5.14,5.16,5.14,5.16,490000.0,5.14,5.16,5.14,5.16,490000.0
2012-11-14 15:30:00,5.16,5.16,5.15,5.16,290000.0,5.16,5.16,5.15,5.16,290000.0
2012-11-14 15:35:00,5.16,5.16,5.14,5.14,315000.0,5.16,5.16,5.14,5.14,315000.0
2012-11-14 15:40:00,5.15,5.15,5.13,5.14,700000.0,5.15,5.15,5.13,5.14,700000.0
2012-11-14 15:45:00,5.14,5.14,5.12,5.13,755000.0,5.14,5.14,5.12,5.13,755000.0
2012-11-14 15:50:00,5.13,5.13,5.11,5.11,700000.0,5.13,5.13,5.11,5.11,700000.0
2012-11-14 15:55:00,5.12,5.13,5.11,5.13,1120000.0,5.12,5.13,5.11,5.13,1120000.0
2012-11-15 09:30:00,5.11,5.11,5.1,5.1,15000.0,5.11,5.11,5.1,5.1,15000.0
2012-11-15 09:35:00,5.11,5.16,5.11,5.16,490000.0,5.11,5.16,5.11,5.16,490000.0
2012-11-15 09:40:00,5.17,5.17,5.12,5.13,555000.0,5.17,5.17,5.12,5.13,555000.0
2012-11-15 09:45:00,5.13,5.15,5.12,5.13,515000.0,5.13,5.15,5.12,5.13,515000.0
2012-11-15 09:50:00,5.13,5.13,5.08,5.09,595000.0,5.13,5.13,5.08,5.09,595000.0
2012-11-15 09:55:00,5.09,5.1,5.07,5.08,750000.0,5.09,5.1,5.07,5.08,750000.0
2012-11-15 10:00:00,5.08,5.1,5.07,5.1,495000.0,5.08,5.1,5.07,5.1,495000.0
2012-11-15 10:05:00,5.1,5.12,5.09,5.11,430000.0,5.1,5.12,5.09,5.11,430000.0
2012-11-15 10:10:00,5.11,5.12,5.11,5.11,155000.0,5.11,5.12,5.11,5.11,155000.0
2012-11-15 10:15:00,5.12,5.15,5.12,5.14,705000.0,5.12,5.15,5.12,5.14,705000.0
2012-11-15 10:20:00,5.14,5.14,5.14,5.14,1050000.0,5.14,5.14,5.14,5.14,1050000.0
2012-11-15 10:25:00,5.14,5.14,5.13,5.14,345000.0,5.14,5.14,5.13,5.14,345000.0
2012-11-15 10:30:00,5.14,5.15,5.13,5.15,345000.0,5.14,5.15,5.13,5.15,345000.0
2012-11-15 10:35:00,5.15,5.15,5.14,5.14,155000.0,5.15,5.15,5.14,5.14,155000.0
2012-11-15 10:40:00,5.14,5.14,5.13,5.13,55000.0,5.14,5.14,5.13,5.13,55000.0
2012-11-15 10:45:00,5.14,5.14,5.14,5.14,120000.0,5.14,5.14,5.14,5.14,120000.0
2012-11-15 10:50:00,5.15,5.15,5.13,5.13,130000.0,5.15,5.15,5.13,5.13,130000.0
2012-11-15 10:55:00,5.13,5.13,5.12,5.12,280000.0,5.13,5.13,5.12,5.12,280000.0
2012-11-15 11:00:00,5.12,5.12,5.11,5.11,550000.0,5.12,5.12,5.11,5.11,550000.0
2012-11-15 11:05:00,5.11,5.12,5.1,5.1,525000.0,5.11,5.12,5.1,5.1,525000.0
2012-11-15 11:10:00,5.1,5.11,5.1,5.11,175000.0,5.1,5.11,5.1,5.11,175000.0
2012-11-15 11:15:00,5.12,5.12,5.09,5.1,365000.0,5.12,5.12,5.09,5.1,365000.0
2012-11-15 11:20:00,5.09,5.11,5.09,5.1,290000.0,5.09,5.11,5.09,5.1,290000.0
2012-11-15 11:25:00,5.11,5.11,5.1,5.11,90000.0,5.11,5.11,5.1,5.11,90000.0
2012-11-15 11:30:00,5.11,5.12,5.11,5.11,270000.0,5.11,5.12,5.11,5.11,270000.0
2012-11-15 11:35:00,5.11,5.11,5.1,5.11,115000.0,5.11,5.11,5.1,5.11,115000.0
2012-11-15 11:40:00,5.11,5.11,5.1,5.1,100000.0,5.11,5.11,5.1,5.1,100000.0
2012-11-15 11:45:00,5.1,5.11,5.09,5.1,200000.0,5.1,5.11,5.09,5.1,200000.0
2012-11-15 11:50:00,5.09,5.1,5.09,5.1,210000.0,5.09,5.1,5.09,5.1,210000.0
2012-11-15 11:55:00,5.1,5.11,5.09,5.1,215000.0,5.1,5.11,5.09,5.1,215000.0
2012-11-15 12:00:00,5.11,5.11,5.1,5.11,230000.0,5.11,5.11,5.1,5.11,230000.0
2012-11-15 12:05:00,5.11,5.11,5.1,5.1,535000.0,5.11,5.11,5.1,5.1,535000.0
2012-11-15 12:10:00,5.11,5.12,5.11,5.11,620000.0,5.11,5.12,5.11,5.11,620000.0
2012-11-15 12:15:00,5.11,5.12,5.1,5.11,595000.0,5.11,5.12,5.1,5.11,595000.0
2012-11-15 12:20:00,5.11,5.11,5.1,5.11,295000.0,5.11,5.11,5.1,5.11,295000.0
2012-11-15 12:25:00,5.11,5.12,5.1,5.12,80000.0,5.11,5.12,5.1,5.12,80000.0
2012-11-15 12:30:00,5.11,5.11,5.11,5.11,50000.0,5.11,5.11,5.11,5.11,50000.0
2012-11-15 12:35:00,5.11,5.14,5.11,5.14,285000.0,5.11,5.14,5.11,5.14,285000.0
2012-11-15 12:40:00,5.14,5.15,5.13,5.13,335000.0,5.14,5.15,5.13,5.13,335000.0
2012-11-15 12:45:00,5.13,5.14,5.13,5.14,125000.0,5.13,5.14,5.13,5.14,125000.0
2012-11-15 12:50:00,5.14,5.14,5.13,5.13,70000.0,5.14,5.14,5.13,5.13,70000.0
2012-11-15 12:55:00,5.14,5.14,5.14,5.14,40000.0,5.14,5.14,5.14,5.14,40000.0
2012-11-15 13:00:00,5.14,5.15,5.14,5.14,80000.0,5.14,5.15,5.14,5.14,80000.0
2012-11-15 13:05:00,5.14,5.16,5.14,5.15,260000.0,5.14,5.16,5.14,5.15,260000.0
2012-11-15 13:10:00,5.16,5.16,5.15,5.15,170000.0,5.16,5.16,5.15,5.15,170000.0
2012-11-15 13:15:00,5.15,5.16,5.15,5.15,95000.0,5.15,5.16,5.15,5.15,95000.0
2012-11-15 13:20:00,5.16,5.18,5.15,5.18,485000.0,5.16,5.18,5.15,5.18,485000.0
2012-11-15 13:25:00,5.18,5.19,5.17,5.19,210000.0,5.18,5.19,5.17,5.19,210000.0
2012-11-15 13:30:00,5.19,5.2,5.19,5.19,485000.0,5.19,5.2,5.19,5.19,485000.0
2012-11-15 13:35:00,5.2,5.2,5.18,5.19,530000.0,5.2,5.2,5.18,5.19,530000.0
2012-11-15 13:40:00,5.19,5.2,5.18,5.18,260000.0,5.19,5.2,5.18,5.18,260000.0
2012-11-15 13:45:00,5.18,5.19,5.18,5.18,85000.0,5.18,5.19,5.18,5.18,85000.0
2012-11-15 13:50:00,5.18,5.2,5.18,5.2,210000.0,5.18,5.2,5.18,5.2,210000.0
2012-11-15 13:55:00,5.2,5.2,5.19,5.19,305000.0,5.2,5.2,5.19,5.19,305000.0
2012-11-15 14:00:00,5.19,5.2,5.18,5.2,480000.0,5.19,5.2,5.18,5.2,480000.0
2012-11-15 14:05:00,5.19,5.2,5.18,5.19,190000.0,5.19,5.2,5.18,5.19,190000.0
2012-11-15 14:10:00,5.19,5.2,5.19,5.2,240000.0,5.19,5.2,5.19,5.2,240000.0
2012-11-15 14:15:00,5.2,5.2,5.19,5.19,160000.0,5.2,5.2,5.19,5.19,160000.0
2012-11-15 14:20:00,5.19,5.19,5.18,5.19,230000.0,5.19,5.19,5.18,5.19,230000.0
2012-11-15 14:25:00,5.2,5.2,5.19,5.19,335000.0,5.2,5.2,5.19,5.19,335000.0
2012-11-15 14:30:00,5.19,5.2,5.19,5.2,645000.0,5.19,5.2,5.19,5.2,645000.0
2012-11-15 14:35:00,5.2,5.2,5.2,5.2,55000.0,5.2,5.2,5.2,5.2,55000.0
2012-11-15 14:40:00,5.2,5.22,5.2,5.21,710000.0,5.2,5.22,5.2,5.21,710000.0
2012-11-15 14:45:00,5.21,5.21,5.2,5.2,310000.0,5.21,5.21,5.2,5.2,310000.0
2012-11-15 14:50:00,5.2,5.22,5.2,5.22,115000.0,5.2,5.22,5.2,5.22,115000.0
2012-11-15 14:55:00,5.21,5.22,5.2,5.21,305000.0,5.21,5.22,5.2,5.21,305000.0
2012-11-15 15:00:00,5.21,5.21,5.19,5.2,665000.0,5.21,5.21,5.19,5.2,665000.0
2012-11-15 15:05:00,5.2,5.2,5.19,5.2,860000.0,5.2,5.2,5.19,5.2,860000.0
2012-11-15 15:10:00,5.2,5.2,5.19,5.19,990000.0,5.2,5.2,5.19,5.19,990000.0
2012-11-15 15:15:00,5.19,5.2,5.19,5.19,750000.0,5.19,5.2,5.19,5.19,750000.0
2012-11-15 15:20:00,5.19,5.21,5.19,5.21,635000.0,5.19,5.21,5.19,5.21,635000.0
2012-11-15 15:25:00,5.2,5.21,5.2,5.2,345000.0,5.2,5.21,5.2,5.2,345000.0
2012-11-15 15:30:00,5.2,5.21,5.2,5.21,740000.0,5.2,5.21,5.2,5.21,740000.0
2012-11-15 15:35:00,5.2,5.21,5.2,5.21,935000.0,5.2,5.21,5.2,5.21,935000.0
2012-11-15 15:40:00,5.21,5.22,5.2,5.21,780000.0,5.21,5.22,5.2,5.21,780000.0
2012-11-15 15:45:00,5.2,5.21,5.2,5.21,625000.0,5.2,5.21,5.2,5.21,625000.0
2012-11-15 15:50:00,5.21,5.21,5.2,5.21,625000.0,5.21,5.21,5.2,5.21,625000.0
2012-11-15 15:55:00,5.2,5.22,5.2,5.21,1115000.0,5.2,5.22,5.2,5.21,1115000.0
2012-11-16 09:30:00,5.18,5.23,5.17,5.22,1140000.0,5.18,5.23,5.17,5.22,1140000.0
2012-11-16 09:35:00,5.21,5.22,5.16,5.19,430000.0,5.21,5.22,5.16,5.19,430000.0
2012-11-16 09:40:00,5.19,5.2,5.18,5.19,390000.0,5.19,5.2,5.18,5.19,390000.0
2012-11-16 09:45:00,5.18,5.22,5.18,5.22,440000.0,5.18,5.22,5.18,5.22,440000.0
2012-11-16 09:50:00,5.21,5.22,5.2,5.2,240000.0,5.21,5.22,5.2,5.2,240000.0
2012-11-16 09:55:00,5.2,5.2,5.18,5.2,535000.0,5.2,5.2,5.18,5.2,535000.0
2012-11-16 10:00:00,5.2,5.2,5.17,5.18,740000.0,5.2,5.2,5.17,5.18,740000.0
2012-11-16 10:05:00,5.17,5.19,5.17,5.19,720000.0,5.17,5.19,5.17,5.19,720000.0
2012-11-16 10:10:00,5.19,5.19,5.18,5.19,555000.0,5.19,5.19,5.18,5.19,555000.0
2012-11-16 10:15:00,5.19,5.21,5.18,5.21,345000.0,5.19,5.21,5.18,5.21,345000.0
2012-11-16 10:20:00,5.21,5.21,5.2,5.21,85000.0,5.21,5.21,5.2,5.21,85000.0
2012-11-16 10:25:00,5.21,5.22,5.21,5.21,205000.0,5.21,5.22,5.21,5.21,205000.0
2012-11-16 10:30:00,5.22,5.23,5.22,5.23,495000.0,5.22,5.23,5.22,5.23,495000.0
2012-11-16 10:35:00,5.22,5.25,5.22,5.25,480000.0,5.22,5.25,5.22,5.25,480000.0
2012-11-16 10:40:00,5.25,5.25,5.23,5.24,750000.0,5.25,5.25,5.23,5.24,750000.0
2012-11-16 10:45:00,5.24,5.24,5.22,5.22,170000.0,5.24,5.24,5.22,5.22,170000.0
2012-11-16 10:50:00,5.22,5.24,5.22,5.23,95000.0,5.22,5.24,5.22,5.23,95000.0
2012-11-16 10:55:00,5.23,5.23,5.22,5.23,205000.0,5.23,5.23,5.22,5.23,205000.0
2012-11-16 11:00:00,5.22,5.23,5.21,5.21,205000.0,5.22,5.23,5.21,5.21,205000.0
2012-11-16 11:05:00,5.21,5.21,5.19,5.2,440000.0,5.21,5.21,5.19,5.2,440000.0
2012-11-16 11:10:00,5.19,5.21,5.18,5.18,350000.0,5.19,5.21,5.18,5.18,350000.0
2012-11-16 11:15:00,5.18,5.19,5.17,5.19,660000.0,5.18,5.19,5.17,5.19,660000.0
2012-11-16 11:20:00,5.18,5.19,5.18,5.18,280000.0,5.18,5.19,5.18,5.18,280000.0
2012-11-16 11:25:00,5.18,5.18,5.17,5.18,735000.0,5.18,5.18,5.17,5.18,735000.0
2012-11-16 11:30:00,5.18,5.18,5.17,5.17,370000.0,5.18,5.18,5.17,5.17,370000.0
2012-11-16 11:35:00,5.17,5.19,5.17,5.19,660000.0,5.17,5.19,5.17,5.19,660000.0
2012-11-16 11:40:00,5.18,5.22,5.18,5.2,425000.0,5.18,5.22,5.18,5.2,425000.0
2012-11-16 11:45:00,5.21,5.22,5.2,5.22,240000.0,5.21,5.22,5.2,5.22,240000.0
2012-11-16 11:50:00,5.22,5.23,5.22,5.22,245000.0,5.22,5.23,5.22,5.22,245000.0
2012-11-16 11:55:00,5.23,5.24,5.22,5.24,200000.0,5.23,5.24,5.22,5.24,200000.0
2012-11-16 12:00:00,5.24,5.29,5.24,5.27,1360000.0,5.24,5.29,5.24,5.27,1360000.0
2012-11-16 12:05:00,5.27,5.27,5.25,5.26,570000.0,5.27,5.27,5.25,5.26,570000.0
2012-11-16 12:10:00,5.25,5.26,5.25,5.25,75000.0,5.25,5.26,5.25,5.25,75000.0
2012-11-16 12:15:00,5.25,5.26,5.25,5.26,115000.0,5.25,5.26,5.25,5.26,115000.0
2012-11-16 12:20:00,5.25,5.26,5.25,5.26,135000.0,5.25,5.26,5.25,5.26,135000.0
2012-11-16 12:25:00,5.26,5.27,5.26,5.27,330000.0,5.26,5.27,5.26,5.27,330000.0
2012-11-16 12:30:00,5.26,5.27,5.26,5.27,295000.0,5.26,5.27,5.26,5.27,295000.0
2012-11-16 12:35:00,5.27,5.27,5.26,5.27,220000.0,5.27,5.27,5.26,5.27,220000.0
2012-11-16 12:40:00,5.27,5.28,5.26,5.26,260000.0,5.27,5.28,5.26,5.26,260000.0
2012-11-16 12:45:00,5.27,5.27,5.25,5.25,585000.0,5.27,5.27,5.25,5.25,585000.0
2012-11-16 12:50:00,5.25,5.26,5.24,5.25,320000.0,5.25,5.26,5.24,5.25,320000.0
2012-11-16 12:55:00,5.25,5.26,5.25,5.25,180000.0,5.25,5.26,5.25,5.25,180000.0
2012-11-16 13:00:00,5.25,5.26,5.24,5.25,305000.0,5.25,5.26,5.24,5.25,305000.0
2012-11-16 13:05:00,5.24,5.26,5.24,5.26,115000.0,5.24,5.26,5.24,5.26,115000.0
2012-11-16 13:10:00,5.26,5.26,5.25,5.25,245000.0,5.26,5.26,5.25,5.25,245000.0
2012-11-16 13:15:00,5.25,5.26,5.25,5.26,415000.0,5.25,5.26,5.25,5.26,415000.0
2012-11-16 13:20:00,5.26,5.26,5.26,5.26,125000.0,5.26,5.26,5.26,5.26,125000.0
2012-11-16 13:25:00,5.26,5.27,5.26,5.27,215000.0,5.26,5.27,5.26,5.27,215000.0
2012-11-16 13:30:00,5.27,5.27,5.25,5.26,325000.0,5.27,5.27,5.25,5.26,325000.0
2012-11-16 13:35:00,5.25,5.26,5.25,5.26,210000.0,5.25,5.26,5.25,5.26,210000.0
2012-11-16 13:40:00,5.26,5.26,5.26,5.26,95000.0,5.26,5.26,5.26,5.26,95000.0
2012-11-16 13:45:00,5.26,5.26,5.25,5.26,115000.0,5.26,5.26,5.25,5.26,115000.0
2012-11-16 13:50:00,5.25,5.26,5.25,5.26,125000.0,5.25,5.26,5.25,5.26,125000.0
2012-11-16 13:55:00,5.26,5.27,5.25,5.25,260000.0,5.26,5.27,5.25,5.25,260000.0
2012-11-16 14:00:00,5.25,5.25,5.24,5.24,155000.0,5.25,5.25,5.24,5.24,155000.0
2012-11-16 14:05:00,5.24,5.26,5.24,5.25,310000.0,5.24,5.26,5.24,5.25,310000.0
2012-11-16 14:10:00,5.26,5.26,5.25,5.26,185000.0,5.26,5.26,5.25,5.26,185000.0
2012-11-16 14:15:00,5.25,5.26,5.25,5.26,770000.0,5.25,5.26,5.25,5.26,770000.0
2012-11-16 14:20:00,5.25,5.26,5.25,5.26,805000.0,5.25,5.26,5.25,5.26,805000.0
2012-11-16 14:25:00,5.26,5.26,5.25,5.25,190000.0,5.26,5.26,5.25,5.25,190000.0
2012-11-16 14:30:00,5.25,5.26,5.23,5.23,425000.0,5.25,5.26,5.23,5.23,425000.0
2012-11-16 14:35:00,5.23,5.23,5.23,5.23,250000.0,5.23,5.23,5.23,5.23,250000.0
2012-11-16 14:40:00,5.24,5.24,5.23,5.24,190000.0,5.24,5.24,5.23,5.24,190000.0
2012-11-16 14:45:00,5.24,5.25,5.24,5.24,345000.0,5.24,5.25,5.24,5.24,345000.0
2012-11-16 14:50:00,5.24,5.25,5.24,5.24,115000.0,5.24,5.25,5.24,5.24,115000.0
2012-11-16 14:55:00,5.24,5.25,5.24,5.24,240000.0,5.24,5.25,5.24,5.24,240000.0
2012-11-16 15:00:00,5.24,5.24,5.23,5.23,305000.0,5.24,5.24,5.23,5.23,305000.0
2012-11-16 15:05:00,5.24,5.25,5.24,5.24,475000.0,5.24,5.25,5.24,5.24,475000.0
2012-11-16 15:10:00,5.25,5.25,5.24,5.24,195000.0,5.25,5.25,5.24,5.24,195000.0
2012-11-16 15:15:00,5.24,5.26,5.24,5.24,470000.0,5.24,5.26,5.24,5.24,470000.0
2012-11-16 15:20:00,5.24,5.25,5.24,5.25,255000.0,5.24,5.25,5.24,5.25,255000.0
2012-11-16 15:25:00,5.25,5.25,5.24,5.25,510000.0,5.25,5.25,5.24,5.25,510000.0
2012-11-16 15:30:00,5.25,5.26,5.25,5.26,470000.0,5.25,5.26,5.25,5.26,470000.0
2012-11-16 15:35:00,5.26,5.27,5.25,5.26,560000.0,5.26,5.27,5.25,5.26,560000.0
2012-11-16 15:40:00,5.26,5.27,5.26,5.27,555000.0,5.26,5.27,5.26,5.27,555000.0
2012-11-16 15:45:00,5.26,5.27,5.25,5.26,935000.0,5.26,5.27,5.25,5.26,935000.0
2012-11-16 15:50:00,5.26,5.26,5.24,5.26,1155000.0,5.26,5.26,5.24,5.26,1155000.0
2012-11-16 15:55:00,5.26,5.26,5.25,5.26,2025000.0,5.26,5.26,5.25,5.26,2025000.0
2012-11-19 09:30:00,5.33,5.33,5.3,5.3,10000.0,5.33,5.33,5.3,5.3,10000.0
2012-11-19 09:35:00,5.31,5.34,5.3,5.31,160000.0,5.31,5.34,5.3,5.31,160000.0
2012-11-19 09:40:00,5.32,5.36,5.3,5.35,1000000.0,5.32,5.36,5.3,5.35,1000000.0
2012-11-19 09:45:00,5.34,5.36,5.34,5.36,470000.0,5.34,5.36,5.34,5.36,470000.0
2012-11-19 09:50:00,5.36,5.38,5.35,5.38,370000.0,5.36,5.38,5.35,5.38,370000.0
2012-11-19 09:55:00,5.38,5.41,5.35,5.36,865000.0,5.38,5.41,5.35,5.36,865000.0
2012-11-19 10:00:00,5.36,5.4,5.36,5.37,420000.0,5.36,5.4,5.36,5.37,420000.0
2012-11-19 10:05:00,5.37,5.37,5.33,5.35,1220000.0,5.37,5.37,5.33,5.35,1220000.0
2012-11-19 10:10:00,5.35,5.36,5.34,5.35,950000.0,5.35,5.36,5.34,5.35,950000.0
2012-11-19 10:15:00,5.34,5.37,5.34,5.36,620000.0,5.34,5.37,5.34,5.36,620000.0
2012-11-19 10:20:00,5.36,5.37,5.36,5.36,420000.0,5.36,5.37,5.36,5.36,420000.0
2012-11-19 10:25:00,5.36,5.37,5.35,5.36,480000.0,5.36,5.37,5.35,5.36,480000.0
2012-11-19 10:30:00,5.36,5.36,5.36,5.36,330000.0,5.36,5.36,5.36,5.36,330000.0
2012-11-19 10:35:00,5.36,5.36,5.36,5.36,225000.0,5.36,5.36,5.36,5.36,225000.0
2012-11-19 10:40:00,5.36,5.37,5.36,5.37,215000.0,5.36,5.37,5.36,5.37,215000.0
2012-11-19 10:45:00,5.37,5.37,5.36,5.37,170000.0,5.37,5.37,5.36,5.37,170000.0
2012-11-19 10:50:00,5.37,5.37,5.36,5.36,175000.0,5.37,5.37,5.36,5.36,175000.0
2012-11-19 10:55:00,5.36,5.36,5.36,5.36,250000.0,5.36,5.36,5.36,5.36,250000.0
2012-11-19 11:00:00,5.36,5.37,5.36,5.36,225000.0,5.36,5.37,5.36,5.36,225000.0
2012-11-19 11:05:00,5.36,5.37,5.36,5.36,535000.0,5.36,5.37,5.36,5.36,535000.0
2012-11-19 11:10:00,5.37,5.37,5.36,5.36,175000.0,5.37,5.37,5.36,5.36,175000.0
2012-11-19 11:15:00,5.37,5.37,5.36,5.37,160000.0,5.37,5.37,5.36,5.37,160000.0
2012-11-19 11:20:00,5.36,5.37,5.36,5.37,100000.0,5.36,5.37,5.36,5.37,100000.0
2012-11-19 11:25:00,5.37,5.38,5.37,5.37,885000.0,5.37,5.38,5.37,5.37,885000.0
2012-11-19 11:30:00,5.37,5.38,5.37,5.38,580000.0,5.37,5.38,5.37,5.38,580000.0
2012-11-19 11:35:00,5.38,5.38,5.37,5.38,180000.0,5.38,5.38,5.37,5.38,180000.0
2012-11-19 11:40:00,5.37,5.38,5.37,5.38,455000.0,5.37,5.38,5.37,5.38,455000.0
2012-11-19 11:45:00,5.38,5.39,5.37,5.39,600000.0,5.38,5.39,5.37,5.39,600000.0
2012-11-19 11:50:00,5.38,5.38,5.38,5.38,190000.0,5.38,5.38,5.38,5.38,190000.0
2012-11-19 11:55:00,5.39,5.39,5.39,5.39,135000.0,5.39,5.39,5.39,5.39,135000.0
2012-11-19 12:00:00,5.39,5.4,5.38,5.38,105000.0,5.39,5.4,5.38,5.38,105000.0
2012-11-19 12:05:00,5.39,5.39,5.39,5.39,65000.0,5.39,5.39,5.39,5.39,65000.0
2012-11-19 12:10:00,5.39,5.4,5.38,5.4,495000.0,5.39,5.4,5.38,5.4,495000.0
2012-11-19 12:15:00,5.4,5.4,5.39,5.39,405000.0,5.4,5.4,5.39,5.39,405000.0
2012-11-19 12:20:00,5.39,5.4,5.39,5.4,515000.0,5.39,5.4,5.39,5.4,515000.0
2012-11-19 12:25:00,5.4,5.4,5.4,5.4,75000.0,5.4,5.4,5.4,5.4,75000.0
2012-11-19 12:30:00,5.4,5.4,5.4,5.4,170000.0,5.4,5.4,5.4,5.4,170000.0
2012-11-19 12:35:00,5.4,5.41,5.4,5.41,695000.0,5.4,5.41,5.4,5.41,695000.0
2012-11-19 12:40:00,5.4,5.41,5.4,5.41,170000.0,5.4,5.41,5.4,5.41,170000.0
2012-11-19 12:45:00,5.4,5.41,5.4,5.41,425000.0,5.4,5.41,5.4,5.41,425000.0
2012-11-19 12:50:00,5.41,5.41,5.4,5.4,435000.0,5.41,5.41,5.4,5.4,435000.0
2012-11-19 12:55:00,5.4,5.4,5.4,5.4,125000.0,5.4,5.4,5.4,5.4,125000.0
2012-11-19 13:00:00,5.4,5.4,5.4,5.4,55000.0,5.4,5.4,5.4,5.4,55000.0
2012-11-19 13:05:00,5.4,5.4,5.4,5.4,335000.0,5.4,5.4,5.4,5.4,335000.0
2012-11-19 13:10:00,5.4,5.4,5.39,5.39,275000.0,5.4,5.4,5.39,5.39,275000.0
2012-11-19 13:15:00,5.39,5.39,5.39,5.39,90000.0,5.39,5.39,5.39,5.39,90000.0
2012-11-19 13:20:00,5.39,5.39,5.39,5.39,135000.0,5.39,5.39,5.39,5.39,135000.0
2012-11-19 13:25:00,5.39,5.39,5.39,5.39,190000.0,5.39,5.39,5.39,5.39,190000.0
2012-11-19 13:30:00,5.39,5.39,5.39,5.39,165000.0,5.39,5.39,5.39,5.39,165000.0
2012-11-19 13:35:00,5.39,5.39,5.39,5.39,155000.0,5.39,5.39,5.39,5.39,155000.0
2012-11-19 13:40:00,5.39,5.39,5.38,5.39,170000.0,5.39,5.39,5.38,5.39,170000.0
2012-11-19 13:45:00,5.38,5.39,5.38,5.38,80000.0,5.38,5.39,5.38,5.38,80000.0
2012-11-19 13:50:00,5.38,5.39,5.38,5.38,275000.0,5.38,5.39,5.38,5.38,275000.0
2012-11-19 13:55:00,5.38,5.39,5.38,5.38,155000.0,5.38,5.39,5.38,5.38,155000.0
2012-11-19 14:00:00,5.38,5.39,5.38,5.39,245000.0,5.38,5.39,5.38,5.39,245000.0
2012-11-19 14:05:00,5.38,5.39,5.38,5.39,85000.0,5.38,5.39,5.38,5.39,85000.0
2012-11-19 14:10:00,5.39,5.4,5.39,5.39,145000.0,5.39,5.4,5.39,5.39,145000.0
2012-11-19 14:15:00,5.39,5.4,5.39,5.4,155000.0,5.39,5.4,5.39,5.4,155000.0
2012-11-19 14:20:00,5.39,5.39,5.39,5.39,90000.0,5.39,5.39,5.39,5.39,90000.0
2012-11-19 14:25:00,5.39,5.4,5.39,5.39,110000.0,5.39,5.4,5.39,5.39,110000.0
2012-11-19 14:30:00,5.4,5.4,5.39,5.4,70000.0,5.4,5.4,5.39,5.4,70000.0
2012-11-19 14:35:00,5.4,5.4,5.39,5.39,660000.0,5.4,5.4,5.39,5.39,660000.0
2012-11-19 14:40:00,5.39,5.4,5.39,5.39,270000.0,5.39,5.4,5.39,5.39,270000.0
2012-11-19 14:45:00,5.39,5.4,5.39,5.39,255000.0,5.39,5.4,5.39,5.39,255000.0
2012-11-19 14:50:00,5.39,5.4,5.39,5.39,350000.0,5.39,5.4,5.39,5.39,350000.0
2012-11-19 14:55:00,5.4,5.4,5.39,5.4,255000.0,5.4,5.4,5.39,5.4,255000.0
2012-11-19 15:00:00,5.4,5.4,5.4,5.4,375000.0,5.4,5.4,5.4,5.4,375000.0
2012-11-19 15:05:00,5.4,5.41,5.4,5.4,255000.0,5.4,5.41,5.4,5.4,255000.0
2012-11-19 15:10:00,5.41,5.41,5.39,5.39,530000.0,5.41,5.41,5.39,5.39,530000.0
2012-11-19 15:15:00,5.4,5.4,5.39,5.39,175000.0,5.4,5.4,5.39,5.39,175000.0
2012-11-19 15:20:00,5.39,5.4,5.39,5.39,455000.0,5.39,5.4,5.39,5.39,455000.0
2012-11-19 15:25:00,5.39,5.4,5.39,5.4,435000.0,5.39,5.4,5.39,5.4,435000.0
2012-11-19 15:30:00,5.4,5.4,5.4,5.4,245000.0,5.4,5.4,5.4,5.4,245000.0
2012-11-19 15:35:00,5.4,5.41,5.4,5.4,315000.0,5.4,5.41,5.4,5.4,315000.0
2012-11-19 15:40:00,5.4,5.4,5.39,5.4,485000.0,5.4,5.4,5.39,5.4,485000.0
2012-11-19 15:45:00,5.4,5.4,5.39,5.4,760000.0,5.4,5.4,5.39,5.4,760000.0
2012-11-19 15:50:00,5.4,5.42,5.4,5.41,765000.0,5.4,5.42,5.4,5.41,765000.0
2012-11-19 15:55:00,5.41,5.42,5.4,5.41,2185000.0,5.41,5.42,5.4,5.41,2185000.0
2012-11-20 09:30:00,5.4,5.43,5.4,5.42,380000.0,5.4,5.43,5.4,5.42,380000.0
2012-11-20 09:35:00,5.41,5.47,5.41,5.47,1125000.0,5.41,5.47,5.41,5.47,1125000.0
2012-11-20 09:40:00,5.46,5.47,5.42,5.44,1465000.0,5.46,5.47,5.42,5.44,1465000.0
2012-11-20 09:45:00,5.43,5.47,5.43,5.46,375000.0,5.43,5.47,5.43,5.46,375000.0
2012-11-20 09:50:00,5.46,5.47,5.44,5.46,1500000.0,5.46,5.47,5.44,5.46,1500000.0
2012-11-20 09:55:00,5.45,5.49,5.45,5.48,1030000.0,5.45,5.49,5.45,5.48,1030000.0
2012-11-20 10:00:00,5.48,5.48,5.46,5.47,450000.0,5.48,5.48,5.46,5.47,450000.0
2012-11-20 10:05:00,5.47,5.47,5.45,5.47,335000.0,5.47,5.47,5.45,5.47,335000.0
2012-11-20 10:10:00,5.47,5.49,5.46,5.48,585000.0,5.47,5.49,5.46,5.48,585000.0
2012-11-20 10:15:00,5.48,5.5,5.48,5.5,590000.0,5.48,5.5,5.48,5.5,590000.0
2012-11-20 10:20:00,5.5,5.51,5.49,5.49,300000.0,5.5,5.51,5.49,5.49,300000.0
2012-11-20 10:25:00,5.49,5.49,5.47,5.47,710000.0,5.49,5.49,5.47,5.47,710000.0
2012-11-20 10:30:00,5.47,5.49,5.46,5.48,935000.0,5.47,5.49,5.46,5.48,935000.0
2012-11-20 10:35:00,5.49,5.49,5.47,5.48,445000.0,5.49,5.49,5.47,5.48,445000.0
2012-11-20 10:40:00,5.48,5.49,5.47,5.48,160000.0,5.48,5.49,5.47,5.48,160000.0
2012-11-20 10:45:00,5.48,5.48,5.46,5.47,550000.0,5.48,5.48,5.46,5.47,550000.0
2012-11-20 10:50:00,5.47,5.48,5.46,5.46,600000.0,5.47,5.48,5.46,5.46,600000.0
2012-11-20 10:55:00,5.47,5.47,5.45,5.45,860000.0,5.47,5.47,5.45,5.45,860000.0
2012-11-20 11:00:00,5.45,5.45,5.43,5.44,680000.0,5.45,5.45,5.43,5.44,680000.0
2012-11-20 11:05:00,5.43,5.43,5.42,5.42,360000.0,5.43,5.43,5.42,5.42,360000.0
2012-11-20 11:10:00,5.42,5.43,5.42,5.43,180000.0,5.42,5.43,5.42,5.43,180000.0
2012-11-20 11:15:00,5.43,5.45,5.42,5.45,360000.0,5.43,5.45,5.42,5.45,360000.0
2012-11-20 11:20:00,5.44,5.45,5.44,5.44,505000.0,5.44,5.45,5.44,5.44,505000.0
2012-11-20 11:25:00,5.45,5.46,5.45,5.45,130000.0,5.45,5.46,5.45,5.45,130000.0
2012-11-20 11:30:00,5.45,5.45,5.44,5.45,165000.0,5.45,5.45,5.44,5.45,165000.0
2012-11-20 11:35:00,5.45,5.46,5.45,5.46,245000.0,5.45,5.46,5.45,5.46,245000.0
2012-11-20 11:40:00,5.45,5.45,5.44,5.44,165000.0,5.45,5.45,5.44,5.44,165000.0
2012-11-20 11:45:00,5.45,5.45,5.43,5.43,255000.0,5.45,5.45,5.43,5.43,255000.0
2012-11-20 11:50:00,5.43,5.45,5.43,5.45,345000.0,5.43,5.45,5.43,5.45,345000.0
2012-11-20 11:55:00,5.45,5.46,5.44,5.44,365000.0,5.45,5.46,5.44,5.44,365000.0
2012-11-20 12:00:00,5.44,5.44,5.44,5.44,30000.0,5.44,5.44,5.44,5.44,30000.0
2012-11-20 12:05:00,5.44,5.44,5.43,5.43,285000.0,5.44,5.44,5.43,5.43,285000.0
2012-11-20 12:10:00,5.43,5.44,5.42,5.43,220000.0,5.43,5.44,5.42,5.43,220000.0
2012-11-20 12:15:00,5.42,5.43,5.41,5.41,190000.0,5.42,5.43,5.41,5.41,190000.0
2012-11-20 12:20:00,5.41,5.42,5.41,5.42,195000.0,5.41,5.42,5.41,5.42,195000.0
2012-11-20 12:25:00,5.42,5.42,5.4,5.41,375000.0,5.42,5.42,5.4,5.41,375000.0
2012-11-20 12:30:00,5.42,5.42,5.41,5.41,90000.0,5.42,5.42,5.41,5.41,90000.0
2012-11-20 12:35:00,5.42,5.42,5.4,5.41,450000.0,5.42,5.42,5.4,5.41,450000.0
2012-11-20 12:40:00,5.4,5.41,5.4,5.41,120000.0,5.4,5.41,5.4,5.41,120000.0
2012-11-20 12:45:00,5.41,5.41,5.4,5.41,610000.0,5.41,5.41,5.4,5.41,610000.0
2012-11-20 12:50:00,5.41,5.41,5.4,5.41,110000.0,5.41,5.41,5.4,5.41,110000.0
2012-11-20 12:55:00,5.41,5.42,5.41,5.41,140000.0,5.41,5.42,5.41,5.41,140000.0
2012-11-20 13:00:00,5.41,5.41,5.39,5.39,315000.0,5.41,5.41,5.39,5.39,315000.0
2012-11-20 13:05:00,5.39,5.39,5.37,5.37,270000.0,5.39,5.39,5.37,5.37,270000.0
2012-11-20 13:10:00,5.37,5.37,5.34,5.36,390000.0,5.37,5.37,5.34,5.36,390000.0
2012-11-20 13:15:00,5.36,5.38,5.36,5.37,615000.0,5.36,5.38,5.36,5.37,615000.0
2012-11-20 13:20:00,5.37,5.37,5.37,5.37,185000.0,5.37,5.37,5.37,5.37,185000.0
2012-11-20 13:25:00,5.37,5.37,5.34,5.34,65000.0,5.37,5.37,5.34,5.34,65000.0
2012-11-20 13:30:00,5.34,5.35,5.33,5.35,265000.0,5.34,5.35,5.33,5.35,265000.0
2012-11-20 13:35:00,5.35,5.36,5.35,5.35,430000.0,5.35,5.36,5.35,5.35,430000.0
2012-11-20 13:40:00,5.35,5.36,5.35,5.36,395000.0,5.35,5.36,5.35,5.36,395000.0
2012-11-20 13:45:00,5.36,5.38,5.36,5.37,315000.0,5.36,5.38,5.36,5.37,315000.0
2012-11-20 13:50:00,5.37,5.39,5.37,5.39,340000.0,5.37,5.39,5.37,5.39,340000.0
2012-11-20 13:55:00,5.39,5.39,5.38,5.39,205000.0,5.39,5.39,5.38,5.39,205000.0
2012-11-20 14:00:00,5.4,5.4,5.38,5.38,160000.0,5.4,5.4,5.38,5.38,160000.0
2012-11-20 14:05:00,5.38,5.38,5.38,5.38,190000.0,5.38,5.38,5.38,5.38,190000.0
2012-11-20 14:10:00,5.38,5.38,5.37,5.38,230000.0,5.38,5.38,5.37,5.38,230000.0
2012-11-20 14:15:00,5.37,5.39,5.37,5.39,330000.0,5.37,5.39,5.37,5.39,330000.0
2012-11-20 14:20:00,5.38,5.38,5.38,5.38,105000.0,5.38,5.38,5.38,5.38,105000.0
2012-11-20 14:25:00,5.38,5.38,5.38,5.38,195000.0,5.38,5.38,5.38,5.38,195000.0
2012-11-20 14:30:00,5.38,5.38,5.37,5.38,355000.0,5.38,5.38,5.37,5.38,355000.0
2012-11-20 14:35:00,5.37,5.38,5.37,5.37,350000.0,5.37,5.38,5.37,5.37,350000.0
2012-11-20 14:40:00,5.38,5.38,5.37,5.37,520000.0,5.38,5.38,5.37,5.37,520000.0
2012-11-20 14:45:00,5.37,5.38,5.37,5.38,130000.0,5.37,5.38,5.37,5.38,130000.0
2012-11-20 14:50:00,5.38,5.38,5.36,5.36,135000.0,5.38,5.38,5.36,5.36,135000.0
2012-11-20 14:55:00,5.36,5.36,5.36,5.36,345000.0,5.36,5.36,5.36,5.36,345000.0
2012-11-20 15:00:00,5.36,5.37,5.36,5.37,425000.0,5.36,5.37,5.36,5.37,425000.0
2012-11-20 15:05:00,5.37,5.37,5.36,5.36,390000.0,5.37,5.37,5.36,5.36,390000.0
2012-11-20 15:10:00,5.37,5.38,5.36,5.37,490000.0,5.37,5.38,5.36,5.37,490000.0
2012-11-20 15:15:00,5.36,5.37,5.35,5.35,485000.0,5.36,5.37,5.35,5.35,485000.0
2012-11-20 15:20:00,5.35,5.36,5.35,5.35,385000.0,5.35,5.36,5.35,5.35,385000.0
2012-11-20 15:25:00,5.35,5.35,5.34,5.35,840000.0,5.35,5.35,5.34,5.35,840000.0
2012-11-20 15:30:00,5.35,5.37,5.35,5.36,460000.0,5.35,5.37,5.35,5.36,460000.0
2012-11-20 15:35:00,5.36,5.37,5.34,5.35,380000.0,5.36,5.37,5.34,5.35,380000.0
2012-11-20 15:40:00,5.35,5.36,5.35,5.35,365000.0,5.35,5.36,5.35,5.35,365000.0
2012-11-20 15:45:00,5.35,5.36,5.34,5.34,640000.0,5.35,5.36,5.34,5.34,640000.0
2012-11-20 15:50:00,5.34,5.37,5.34,5.36,810000.0,5.34,5.37,5.34,5.36,810000.0
2012-11-20 15:55:00,5.36,5.37,5.36,5.37,920000.0,5.36,5.37,5.36,5.37,920000.0
2012-11-21 09:30:00,5.45,5.52,5.45,5.52,1760000.0,5.45,5.52,5.45,5.52,1760000.0
2012-11-21 09:35:00,5.51,5.56,5.5,5.53,1880000.0,5.51,5.56,5.5,5.53,1880000.0
2012-11-21 09:40:00,5.53,5.56,5.5,5.51,1180000.0,5.53,5.56,5.5,5.51,1180000.0
2012-11-21 09:45:00,5.51,5.52,5.47,5.48,575000.0,5.51,5.52,5.47,5.48,575000.0
2012-11-21 09:50:00,5.47,5.48,5.47,5.48,870000.0,5.47,5.48,5.47,5.48,870000.0
2012-11-21 09:55:00,5.47,5.47,5.46,5.47,870000.0,5.47,5.47,5.46,5.47,870000.0
2012-11-21 10:00:00,5.47,5.47,5.44,5.45,795000.0,5.47,5.47,5.44,5.45,795000.0
2012-11-21 10:05:00,5.45,5.47,5.45,5.47,1180000.0,5.45,5.47,5.45,5.47,1180000.0
2012-11-21 10:10:00,5.47,5.49,5.47,5.49,605000.0,5.47,5.49,5.47,5.49,605000.0
2012-11-21 10:15:00,5.48,5.49,5.47,5.48,505000.0,5.48,5.49,5.47,5.48,505000.0
2012-11-21 10:20:00,5.48,5.49,5.47,5.47,280000.0,5.48,5.49,5.47,5.47,280000.0
2012-11-21 10:25:00,5.46,5.47,5.46,5.47,535000.0,5.46,5.47,5.46,5.47,535000.0
2012-11-21 10:30:00,5.47,5.47,5.46,5.47,345000.0,5.47,5.47,5.46,5.47,345000.0
2012-11-21 10:35:00,5.46,5.48,5.46,5.47,70000.0,5.46,5.48,5.46,5.47,70000.0
2012-11-21 10:40:00,5.47,5.47,5.46,5.46,130000.0,5.47,5.47,5.46,5.46,130000.0
2012-11-21 10:45:00,5.46,5.46,5.43,5.43,395000.0,5.46,5.46,5.43,5.43,395000.0
2012-11-21 10:50:00,5.44,5.45,5.43,5.45,810000.0,5.44,5.45,5.43,5.45,810000.0
2012-11-21 10:55:00,5.45,5.47,5.44,5.47,515000.0,5.45,5.47,5.44,5.47,515000.0
2012-11-21 11:00:00,5.46,5.48,5.46,5.48,185000.0,5.46,5.48,5.46,5.48,185000.0
2012-11-21 11:05:00,5.48,5.51,5.48,5.49,955000.0,5.48,5.51,5.48,5.49,955000.0
2012-11-21 11:10:00,5.49,5.5,5.49,5.49,910000.0,5.49,5.5,5.49,5.49,910000.0
2012-11-21 11:15:00,5.49,5.49,5.48,5.49,410000.0,5.49,5.49,5.48,5.49,410000.0
2012-11-21 11:20:00,5.49,5.49,5.48,5.48,240000.0,5.49,5.49,5.48,5.48,240000.0
2012-11-21 11:25:00,5.48,5.49,5.48,5.48,635000.0,5.48,5.49,5.48,5.48,635000.0
2012-11-21 11:30:00,5.48,5.49,5.47,5.47,240000.0,5.48,5.49,5.47,5.47,240000.0
2012-11-21 11:35:00,5.47,5.48,5.46,5.46,215000.0,5.47,5.48,5.46,5.46,215000.0
2012-11-21 11:40:00,5.46,5.47,5.46,5.47,170000.0,5.46,5.47,5.46,5.47,170000.0
2012-11-21 11:45:00,5.47,5.47,5.46,5.46,150000.0,5.47,5.47,5.46,5.46,150000.0
2012-11-21 11:50:00,5.46,5.46,5.45,5.46,335000.0,5.46,5.46,5.45,5.46,335000.0
2012-11-21 11:55:00,5.45,5.48,5.45,5.48,805000.0,5.45,5.48,5.45,5.48,805000.0
2012-11-21 12:00:00,5.48,5.48,5.47,5.47,70000.0,5.48,5.48,5.47,5.47,70000.0
2012-11-21 12:05:00,5.47,5.48,5.47,5.48,85000.0,5.47,5.48,5.47,5.48,85000.0
2012-11-21 12:10:00,5.47,5.49,5.47,5.49,310000.0,5.47,5.49,5.47,5.49,310000.0
2012-11-21 12:15:00,5.49,5.5,5.49,5.49,205000.0,5.49,5.5,5.49,5.49,205000.0
2012-11-21 12:20:00,5.49,5.49,5.48,5.49,205000.0,5.49,5.49,5.48,5.49,205000.0
2012-11-21 12:25:00,5.49,5.49,5.48,5.48,245000.0,5.49,5.49,5.48,5.48,245000.0
2012-11-21 12:30:00,5.49,5.49,5.48,5.48,70000.0,5.49,5.49,5.48,5.48,70000.0
2012-11-21 12:35:00,5.48,5.49,5.48,5.49,355000.0,5.48,5.49,5.48,5.49,355000.0
2012-11-21 12:40:00,5.48,5.49,5.48,5.49,290000.0,5.48,5.49,5.48,5.49,290000.0
2012-11-21 12:45:00,5.49,5.49,5.48,5.48,270000.0,5.49,5.49,5.48,5.48,270000.0
2012-11-21 12:50:00,5.48,5.48,5.47,5.47,280000.0,5.48,5.48,5.47,5.47,280000.0
2012-11-21 12:55:00,5.47,5.47,5.46,5.47,90000.0,5.47,5.47,5.46,5.47,90000.0
2012-11-21 13:00:00,5.47,5.47,5.46,5.46,195000.0,5.47,5.47,5.46,5.46,195000.0
2012-11-21 13:05:00,5.46,5.46,5.46,5.46,60000.0,5.46,5.46,5.46,5.46,60000.0
2012-11-21 13:10:00,5.46,5.47,5.46,5.47,110000.0,5.46,5.47,5.46,5.47,110000.0
2012-11-21 13:15:00,5.46,5.46,5.46,5.46,65000.0,5.46,5.46,5.46,5.46,65000.0
2012-11-21 13:20:00,5.46,5.46,5.46,5.46,90000.0,5.46,5.46,5.46,5.46,90000.0
2012-11-21 13:25:00,5.46,5.46,5.46,5.46,20000.0,5.46,5.46,5.46,5.46,20000.0
2012-11-21 13:30:00,5.46,5.46,5.46,5.46,105000.0,5.46,5.46,5.46,5.46,105000.0
2012-11-21 13:35:00,5.46,5.46,5.45,5.45,300000.0,5.46,5.46,5.45,5.45,300000.0
2012-11-21 13:40:00,5.45,5.46,5.45,5.45,180000.0,5.45,5.46,5.45,5.45,180000.0
2012-11-21 13:45:00,5.45,5.46,5.45,5.46,235000.0,5.45,5.46,5.45,5.46,235000.0
2012-11-21 13:50:00,5.46,5.46,5.45,5.46,45000.0,5.46,5.46,5.45,5.46,45000.0
2012-11-21 13:55:00,5.46,5.46,5.46,5.46,25000.0,5.46,5.46,5.46,5.46,25000.0
2012-11-21 14:00:00,5.46,5.46,5.46,5.46,105000.0,5.46,5.46,5.46,5.46,105000.0
2012-11-21 14:05:00,5.46,5.48,5.46,5.48,330000.0,5.46,5.48,5.46,5.48,330000.0
2012-11-21 14:10:00,5.48,5.48,5.47,5.48,175000.0,5.48,5.48,5.47,5.48,175000.0
2012-11-21 14:15:00,5.48,5.49,5.48,5.48,130000.0,5.48,5.49,5.48,5.48,130000.0
2012-11-21 14:20:00,5.49,5.49,5.48,5.48,155000.0,5.49,5.49,5.48,5.48,155000.0
2012-11-21 14:25:00,5.48,5.48,5.48,5.48,275000.0,5.48,5.48,5.48,5.48,275000.0
2012-11-21 14:30:00,5.48,5.48,5.48,5.48,45000.0,5.48,5.48,5.48,5.48,45000.0
2012-11-21 14:35:00,5.48,5.49,5.47,5.48,425000.0,5.48,5.49,5.47,5.48,425000.0
2012-11-21 14:40:00,5.48,5.49,5.48,5.49,325000.0,5.48,5.49,5.48,5.49,325000.0
2012-11-21 14:45:00,5.49,5.5,5.48,5.5,175000.0,5.49,5.5,5.48,5.5,175000.0
2012-11-21 14:50:00,5.5,5.51,5.49,5.51,680000.0,5.5,5.51,5.49,5.51,680000.0
2012-11-21 14:55:00,5.51,5.52,5.51,5.51,200000.0,5.51,5.52,5.51,5.51,200000.0
2012-11-21 15:00:00,5.51,5.51,5.5,5.51,250000.0,5.51,5.51,5.5,5.51,250000.0
2012-11-21 15:05:00,5.51,5.52,5.51,5.52,280000.0,5.51,5.52,5.51,5.52,280000.0
2012-11-21 15:10:00,5.52,5.52,5.51,5.52,305000.0,5.52,5.52,5.51,5.52,305000.0
2012-11-21 15:15:00,5.51,5.52,5.51,5.51,320000.0,5.51,5.52,5.51,5.51,320000.0
2012-11-21 15:20:00,5.51,5.51,5.5,5.5,285000.0,5.51,5.51,5.5,5.5,285000.0
2012-11-21 15:25:00,5.5,5.51,5.49,5.51,335000.0,5.5,5.51,5.49,5.51,335000.0
2012-11-21 15:30:00,5.5,5.51,5.5,5.5,250000.0,5.5,5.51,5.5,5.5,250000.0
2012-11-21 15:35:00,5.51,5.51,5.5,5.51,325000.0,5.51,5.51,5.5,5.51,325000.0
2012-11-21 15:40:00,5.5,5.51,5.5,5.51,525000.0,5.5,5.51,5.5,5.51,525000.0
2012-11-21 15:45:00,5.51,5.52,5.5,5.51,460000.0,5.51,5.52,5.5,5.51,460000.0
2012-11-21 15:50:00,5.51,5.51,5.5,5.51,510000.0,5.51,5.51,5.5,5.51,510000.0
2012-11-21 15:55:00,5.51,5.52,5.5,5.51,1120000.0,5.51,5.52,5.5,5.51,1120000.0
2012-11-23 09:30:00,5.54,5.56,5.51,5.53,505000.0,5.54,5.56,5.51,5.53,505000.0
2012-11-23 09:35:00,5.53,5.54,5.48,5.48,330000.0,5.53,5.54,5.48,5.48,330000.0
2012-11-23 09:40:00,5.48,5.51,5.48,5.48,865000.0,5.48,5.51,5.48,5.48,865000.0
2012-11-23 09:45:00,5.48,5.5,5.48,5.5,395000.0,5.48,5.5,5.48,5.5,395000.0
2012-11-23 09:50:00,5.51,5.51,5.5,5.51,280000.0,5.51,5.51,5.5,5.51,280000.0
2012-11-23 09:55:00,5.51,5.51,5.5,5.51,90000.0,5.51,5.51,5.5,5.51,90000.0
2012-11-23 10:00:00,5.51,5.51,5.48,5.49,315000.0,5.51,5.51,5.48,5.49,315000.0
2012-11-23 10:05:00,5.49,5.5,5.49,5.49,90000.0,5.49,5.5,5.49,5.49,90000.0
2012-11-23 10:10:00,5.49,5.5,5.49,5.49,120000.0,5.49,5.5,5.49,5.49,120000.0
2012-11-23 10:15:00,5.49,5.51,5.49,5.51,145000.0,5.49,5.51,5.49,5.51,145000.0
2012-11-23 10:20:00,5.51,5.51,5.5,5.51,470000.0,5.51,5.51,5.5,5.51,470000.0
2012-11-23 10:25:00,5.51,5.53,5.51,5.52,310000.0,5.51,5.53,5.51,5.52,310000.0
2012-11-23 10:30:00,5.52,5.53,5.51,5.51,355000.0,5.52,5.53,5.51,5.51,355000.0
2012-11-23 10:35:00,5.5,5.51,5.5,5.51,75000.0,5.5,5.51,5.5,5.51,75000.0
2012-11-23 10:40:00,5.51,5.51,5.5,5.5,30000.0,5.51,5.51,5.5,5.5,30000.0
2012-11-23 10:45:00,5.5,5.51,5.5,5.5,210000.0,5.5,5.51,5.5,5.5,210000.0
2012-11-23 10:50:00,5.5,5.52,5.5,5.51,90000.0,5.5,5.52,5.5,5.51,90000.0
2012-11-23 10:55:00,5.52,5.52,5.51,5.52,30000.0,5.52,5.52,5.51,5.52,30000.0
2012-11-23 11:00:00,5.52,5.53,5.52,5.53,210000.0,5.52,5.53,5.52,5.53,210000.0
2012-11-23 11:05:00,5.53,5.53,5.5,5.51,330000.0,5.53,5.53,5.5,5.51,330000.0
2012-11-23 11:10:00,5.51,5.51,5.5,5.51,480000.0,5.51,5.51,5.5,5.51,480000.0
2012-11-23 11:15:00,5.51,5.52,5.5,5.52,230000.0,5.51,5.52,5.5,5.52,230000.0
2012-11-23 11:20:00,5.52,5.53,5.52,5.53,60000.0,5.52,5.53,5.52,5.53,60000.0
2012-11-23 11:25:00,5.53,5.53,5.52,5.53,60000.0,5.53,5.53,5.52,5.53,60000.0
2012-11-23 11:30:00,5.52,5.52,5.51,5.51,95000.0,5.52,5.52,5.51,5.51,95000.0
2012-11-23 11:35:00,5.51,5.51,5.5,5.51,80000.0,5.51,5.51,5.5,5.51,80000.0
2012-11-23 11:40:00,5.51,5.52,5.51,5.51,70000.0,5.51,5.52,5.51,5.51,70000.0
2012-11-23 11:45:00,5.51,5.51,5.51,5.51,100000.0,5.51,5.51,5.51,5.51,100000.0
2012-11-23 11:50:00,5.5,5.51,5.5,5.51,25000.0,5.5,5.51,5.5,5.51,25000.0
2012-11-23 11:55:00,5.51,5.51,5.5,5.5,40000.0,5.51,5.51,5.5,5.5,40000.0
2012-11-23 12:00:00,5.51,5.52,5.5,5.5,90000.0,5.51,5.52,5.5,5.5,90000.0
2012-11-23 12:05:00,5.5,5.5,5.49,5.49,170000.0,5.5,5.5,5.49,5.49,170000.0
2012-11-23 12:10:00,5.49,5.5,5.49,5.5,120000.0,5.49,5.5,5.49,5.5,120000.0
2012-11-23 12:15:00,5.5,5.5,5.49,5.49,165000.0,5.5,5.5,5.49,5.49,165000.0
2012-11-23 12:20:00,5.49,5.5,5.49,5.5,75000.0,5.49,5.5,5.49,5.5,75000.0
2012-11-23 12:25:00,5.5,5.51,5.5,5.51,85000.0,5.5,5.51,5.5,5.51,85000.0
2012-11-23 12:30:00,5.5,5.51,5.5,5.51,240000.0,5.5,5.51,5.5,5.51,240000.0
2012-11-23 12:35:00,5.51,5.52,5.51,5.51,200000.0,5.51,5.52,5.51,5.51,200000.0
2012-11-23 12:40:00,5.51,5.51,5.51,5.51,135000.0,5.51,5.51,5.51,5.51,135000.0
2012-11-23 12:45:00,5.51,5.51,5.5,5.5,135000.0,5.51,5.51,5.5,5.5,135000.0
2012-11-23 12:50:00,5.5,5.51,5.5,5.5,290000.0,5.5,5.51,5.5,5.5,290000.0
2012-11-23 12:55:00,5.5,5.51,5.49,5.49,660000.0,5.5,5.51,5.49,5.49,660000.0
2012-11-26 09:30:00,5.47,5.48,5.41,5.44,700000.0,5.47,5.48,5.41,5.44,700000.0
2012-11-26 09:35:00,5.43,5.45,5.43,5.43,200000.0,5.43,5.45,5.43,5.43,200000.0
2012-11-26 09:40:00,5.43,5.45,5.43,5.45,140000.0,5.43,5.45,5.43,5.45,140000.0
2012-11-26 09:45:00,5.45,5.45,5.43,5.45,650000.0,5.45,5.45,5.43,5.45,650000.0
2012-11-26 09:50:00,5.45,5.45,5.42,5.43,510000.0,5.45,5.45,5.42,5.43,510000.0
2012-11-26 09:55:00,5.44,5.45,5.43,5.45,210000.0,5.44,5.45,5.43,5.45,210000.0
2012-11-26 10:00:00,5.45,5.47,5.45,5.46,340000.0,5.45,5.47,5.45,5.46,340000.0
2012-11-26 10:05:00,5.46,5.46,5.42,5.44,705000.0,5.46,5.46,5.42,5.44,705000.0
2012-11-26 10:10:00,5.45,5.46,5.44,5.45,1055000.0,5.45,5.46,5.44,5.45,1055000.0
2012-11-26 10:15:00,5.45,5.45,5.43,5.44,285000.0,5.45,5.45,5.43,5.44,285000.0
2012-11-26 10:20:00,5.44,5.45,5.43,5.43,520000.0,5.44,5.45,5.43,5.43,520000.0
2012-11-26 10:25:00,5.43,5.43,5.42,5.43,475000.0,5.43,5.43,5.42,5.43,475000.0
2012-11-26 10:30:00,5.43,5.44,5.43,5.43,155000.0,5.43,5.44,5.43,5.43,155000.0
2012-11-26 10:35:00,5.43,5.45,5.43,5.45,125000.0,5.43,5.45,5.43,5.45,125000.0
2012-11-26 10:40:00,5.45,5.46,5.45,5.45,190000.0,5.45,5.46,5.45,5.45,190000.0
2012-11-26 10:45:00,5.45,5.45,5.44,5.45,95000.0,5.45,5.45,5.44,5.45,95000.0
2012-11-26 10:50:00,5.45,5.45,5.45,5.45,140000.0,5.45,5.45,5.45,5.45,140000.0
2012-11-26 10:55:00,5.45,5.45,5.42,5.42,245000.0,5.45,5.45,5.42,5.42,245000.0
2012-11-26 11:00:00,5.43,5.43,5.42,5.42,440000.0,5.43,5.43,5.42,5.42,440000.0
2012-11-26 11:05:00,5.42,5.44,5.42,5.43,620000.0,5.42,5.44,5.42,5.43,620000.0
2012-11-26 11:10:00,5.43,5.43,5.43,5.43,45000.0,5.43,5.43,5.43,5.43,45000.0
2012-11-26 11:15:00,5.43,5.43,5.42,5.43,170000.0,5.43,5.43,5.42,5.43,170000.0
2012-11-26 11:20:00,5.43,5.44,5.43,5.43,45000.0,5.43,5.44,5.43,5.43,45000.0
2012-11-26 11:25:00,5.43,5.44,5.43,5.44,180000.0,5.43,5.44,5.43,5.44,180000.0
2012-11-26 11:30:00,5.44,5.44,5.43,5.44,120000.0,5.44,5.44,5.43,5.44,120000.0
2012-11-26 11:35:00,5.45,5.46,5.45,5.45,290000.0,5.45,5.46,5.45,5.45,290000.0
2012-11-26 11:40:00,5.45,5.46,5.45,5.46,115000.0,5.45,5.46,5.45,5.46,115000.0
2012-11-26 11:45:00,5.46,5.46,5.45,5.45,140000.0,5.46,5.46,5.45,5.45,140000.0
2012-11-26 11:50:00,5.46,5.46,5.45,5.45,550000.0,5.46,5.46,5.45,5.45,550000.0
2012-11-26 11:55:00,5.45,5.45,5.44,5.44,580000.0,5.45,5.45,5.44,5.44,580000.0
2012-11-26 12:00:00,5.44,5.45,5.43,5.43,425000.0,5.44,5.45,5.43,5.43,425000.0
2012-11-26 12:05:00,5.43,5.44,5.43,5.44,135000.0,5.43,5.44,5.43,5.44,135000.0
2012-11-26 12:10:00,5.44,5.44,5.44,5.44,125000.0,5.44,5.44,5.44,5.44,125000.0
2012-11-26 12:15:00,5.44,5.44,5.43,5.43,100000.0,5.44,5.44,5.43,5.43,100000.0
2012-11-26 12:20:00,5.43,5.43,5.43,5.43,80000.0,5.43,5.43,5.43,5.43,80000.0
2012-11-26 12:25:00,5.43,5.44,5.43,5.43,145000.0,5.43,5.44,5.43,5.43,145000.0
2012-11-26 12:30:00,5.43,5.43,5.42,5.42,275000.0,5.43,5.43,5.42,5.42,275000.0
2012-11-26 12:35:00,5.42,5.42,5.42,5.42,295000.0,5.42,5.42,5.42,5.42,295000.0
2012-11-26 12:40:00,5.42,5.43,5.42,5.42,175000.0,5.42,5.43,5.42,5.42,175000.0
2012-11-26 12:45:00,5.42,5.42,5.41,5.42,130000.0,5.42,5.42,5.41,5.42,130000.0
2012-11-26 12:50:00,5.42,5.42,5.41,5.42,140000.0,5.42,5.42,5.41,5.42,140000.0
2012-11-26 12:55:00,5.42,5.42,5.41,5.41,165000.0,5.42,5.42,5.41,5.41,165000.0
2012-11-26 13:00:00,5.41,5.41,5.4,5.4,265000.0,5.41,5.41,5.4,5.4,265000.0
2012-11-26 13:05:00,5.4,5.41,5.39,5.39,315000.0,5.4,5.41,5.39,5.39,315000.0
2012-11-26 13:10:00,5.39,5.4,5.38,5.39,405000.0,5.39,5.4,5.38,5.39,405000.0
2012-11-26 13:15:00,5.4,5.41,5.39,5.4,175000.0,5.4,5.41,5.39,5.4,175000.0
2012-11-26 13:20:00,5.4,5.41,5.39,5.4,210000.0,5.4,5.41,5.39,5.4,210000.0
2012-11-26 13:25:00,5.4,5.4,5.39,5.39,85000.0,5.4,5.4,5.39,5.39,85000.0
2012-11-26 13:30:00,5.4,5.4,5.38,5.38,330000.0,5.4,5.4,5.38,5.38,330000.0
2012-11-26 13:35:00,5.38,5.39,5.37,5.38,395000.0,5.38,5.39,5.37,5.38,395000.0
2012-11-26 13:40:00,5.38,5.39,5.37,5.37,360000.0,5.38,5.39,5.37,5.37,360000.0
2012-11-26 13:45:00,5.37,5.38,5.36,5.37,215000.0,5.37,5.38,5.36,5.37,215000.0
2012-11-26 13:50:00,5.37,5.37,5.37,5.37,100000.0,5.37,5.37,5.37,5.37,100000.0
2012-11-26 13:55:00,5.37,5.37,5.36,5.36,550000.0,5.37,5.37,5.36,5.36,550000.0
2012-11-26 14:00:00,5.37,5.37,5.36,5.37,400000.0,5.37,5.37,5.36,5.37,400000.0
2012-11-26 14:05:00,5.37,5.37,5.33,5.34,880000.0,5.37,5.37,5.33,5.34,880000.0
2012-11-26 14:10:00,5.34,5.37,5.34,5.36,585000.0,5.34,5.37,5.34,5.36,585000.0
2012-11-26 14:15:00,5.36,5.38,5.35,5.36,935000.0,5.36,5.38,5.35,5.36,935000.0
2012-11-26 14:20:00,5.36,5.38,5.36,5.37,1020000.0,5.36,5.38,5.36,5.37,1020000.0
2012-11-26 14:25:00,5.37,5.37,5.36,5.37,640000.0,5.37,5.37,5.36,5.37,640000.0
2012-11-26 14:30:00,5.37,5.37,5.35,5.36,955000.0,5.37,5.37,5.35,5.36,955000.0
2012-11-26 14:35:00,5.36,5.37,5.35,5.37,650000.0,5.36,5.37,5.35,5.37,650000.0
2012-11-26 14:40:00,5.36,5.38,5.36,5.38,515000.0,5.36,5.38,5.36,5.38,515000.0
2012-11-26 14:45:00,5.39,5.39,5.37,5.39,575000.0,5.39,5.39,5.37,5.39,575000.0
2012-11-26 14:50:00,5.39,5.4,5.38,5.39,455000.0,5.39,5.4,5.38,5.39,455000.0
2012-11-26 14:55:00,5.39,5.41,5.39,5.4,1045000.0,5.39,5.41,5.39,5.4,1045000.0
2012-11-26 15:00:00,5.4,5.41,5.4,5.41,465000.0,5.4,5.41,5.4,5.41,465000.0
2012-11-26 15:05:00,5.41,5.41,5.41,5.41,195000.0,5.41,5.41,5.41,5.41,195000.0
2012-11-26 15:10:00,5.41,5.42,5.41,5.41,190000.0,5.41,5.42,5.41,5.41,190000.0
2012-11-26 15:15:00,5.41,5.41,5.39,5.39,235000.0,5.41,5.41,5.39,5.39,235000.0
2012-11-26 15:20:00,5.4,5.42,5.4,5.42,170000.0,5.4,5.42,5.4,5.42,170000.0
2012-11-26 15:25:00,5.41,5.41,5.41,5.41,105000.0,5.41,5.41,5.41,5.41,105000.0
2012-11-26 15:30:00,5.41,5.41,5.4,5.4,320000.0,5.41,5.41,5.4,5.4,320000.0
2012-11-26 15:35:00,5.4,5.4,5.4,5.4,200000.0,5.4,5.4,5.4,5.4,200000.0
2012-11-26 15:40:00,5.4,5.41,5.4,5.41,370000.0,5.4,5.41,5.4,5.41,370000.0
2012-11-26 15:45:00,5.41,5.42,5.4,5.41,420000.0,5.41,5.42,5.4,5.41,420000.0
2012-11-26 15:50:00,5.41,5.42,5.41,5.41,370000.0,5.41,5.42,5.41,5.41,370000.0
2012-11-26 15:55:00,5.41,5.42,5.41,5.41,1090000.0,5.41,5.42,5.41,5.41,1090000.0
2012-11-27 09:30:00,5.4,5.44,5.38,5.44,1025000.0,5.4,5.44,5.38,5.44,1025000.0
2012-11-27 09:35:00,5.44,5.44,5.41,5.42,685000.0,5.44,5.44,5.41,5.42,685000.0
2012-11-27 09:40:00,5.42,5.42,5.4,5.42,965000.0,5.42,5.42,5.4,5.42,965000.0
2012-11-27 09:45:00,5.42,5.46,5.42,5.46,1030000.0,5.42,5.46,5.42,5.46,1030000.0
2012-11-27 09:50:00,5.46,5.48,5.46,5.47,850000.0,5.46,5.48,5.46,5.47,850000.0
2012-11-27 09:55:00,5.46,5.46,5.43,5.44,465000.0,5.46,5.46,5.43,5.44,465000.0
2012-11-27 10:00:00,5.44,5.46,5.43,5.43,585000.0,5.44,5.46,5.43,5.43,585000.0
2012-11-27 10:05:00,5.44,5.44,5.42,5.43,710000.0,5.44,5.44,5.42,5.43,710000.0
2012-11-27 10:10:00,5.44,5.44,5.43,5.43,670000.0,5.44,5.44,5.43,5.43,670000.0
2012-11-27 10:15:00,5.43,5.44,5.42,5.42,970000.0,5.43,5.44,5.42,5.42,970000.0
2012-11-27 10:20:00,5.42,5.44,5.41,5.42,595000.0,5.42,5.44,5.41,5.42,595000.0
2012-11-27 10:25:00,5.42,5.43,5.4,5.41,1000000.0,5.42,5.43,5.4,5.41,1000000.0
2012-11-27 10:30:00,5.41,5.42,5.41,5.41,545000.0,5.41,5.42,5.41,5.41,545000.0
2012-11-27 10:35:00,5.41,5.41,5.4,5.4,580000.0,5.41,5.41,5.4,5.4,580000.0
2012-11-27 10:40:00,5.4,5.41,5.4,5.41,850000.0,5.4,5.41,5.4,5.41,850000.0
2012-11-27 10:45:00,5.4,5.41,5.39,5.4,795000.0,5.4,5.41,5.39,5.4,795000.0
2012-11-27 10:50:00,5.4,5.4,5.38,5.38,220000.0,5.4,5.4,5.38,5.38,220000.0
2012-11-27 10:55:00,5.39,5.39,5.36,5.37,595000.0,5.39,5.39,5.36,5.37,595000.0
2012-11-27 11:00:00,5.37,5.39,5.37,5.38,255000.0,5.37,5.39,5.37,5.38,255000.0
2012-11-27 11:05:00,5.38,5.38,5.36,5.37,505000.0,5.38,5.38,5.36,5.37,505000.0
2012-11-27 11:10:00,5.37,5.38,5.36,5.37,225000.0,5.37,5.38,5.36,5.37,225000.0
2012-11-27 11:15:00,5.37,5.37,5.35,5.36,595000.0,5.37,5.37,5.35,5.36,595000.0
2012-11-27 11:20:00,5.36,5.37,5.36,5.36,175000.0,5.36,5.37,5.36,5.36,175000.0
2012-11-27 11:25:00,5.36,5.36,5.34,5.35,1240000.0,5.36,5.36,5.34,5.35,1240000.0
2012-11-27 11:30:00,5.35,5.35,5.34,5.35,285000.0,5.35,5.35,5.34,5.35,285000.0
2012-11-27 11:35:00,5.35,5.37,5.35,5.36,870000.0,5.35,5.37,5.35,5.36,870000.0
2012-11-27 11:40:00,5.36,5.36,5.35,5.36,650000.0,5.36,5.36,5.35,5.36,650000.0
2012-11-27 11:45:00,5.36,5.36,5.34,5.35,2835000.0,5.36,5.36,5.34,5.35,2835000.0
2012-11-27 11:50:00,5.35,5.36,5.35,5.36,300000.0,5.35,5.36,5.35,5.36,300000.0
2012-11-27 11:55:00,5.36,5.36,5.35,5.36,175000.0,5.36,5.36,5.35,5.36,175000.0
2012-11-27 12:00:00,5.36,5.36,5.35,5.36,370000.0,5.36,5.36,5.35,5.36,370000.0
2012-11-27 12:05:00,5.37,5.37,5.36,5.36,240000.0,5.37,5.37,5.36,5.36,240000.0
2012-11-27 12:10:00,5.37,5.37,5.36,5.36,225000.0,5.37,5.37,5.36,5.36,225000.0
2012-11-27 12:15:00,5.35,5.35,5.33,5.33,695000.0,5.35,5.35,5.33,5.33,695000.0
2012-11-27 12:20:00,5.33,5.34,5.32,5.33,645000.0,5.33,5.34,5.32,5.33,645000.0
2012-11-27 12:25:00,5.33,5.35,5.33,5.35,230000.0,5.33,5.35,5.33,5.35,230000.0
2012-11-27 12:30:00,5.35,5.35,5.34,5.34,340000.0,5.35,5.35,5.34,5.34,340000.0
2012-11-27 12:35:00,5.35,5.35,5.34,5.35,580000.0,5.35,5.35,5.34,5.35,580000.0
2012-11-27 12:40:00,5.35,5.35,5.34,5.35,400000.0,5.35,5.35,5.34,5.35,400000.0
2012-11-27 12:45:00,5.34,5.35,5.34,5.34,425000.0,5.34,5.35,5.34,5.34,425000.0
2012-11-27 12:50:00,5.34,5.34,5.32,5.33,250000.0,5.34,5.34,5.32,5.33,250000.0
2012-11-27 12:55:00,5.33,5.34,5.32,5.33,415000.0,5.33,5.34,5.32,5.33,415000.0
2012-11-27 13:00:00,5.34,5.34,5.33,5.34,255000.0,5.34,5.34,5.33,5.34,255000.0
2012-11-27 13:05:00,5.34,5.34,5.33,5.33,175000.0,5.34,5.34,5.33,5.33,175000.0
2012-11-27 13:10:00,5.33,5.34,5.33,5.33,180000.0,5.33,5.34,5.33,5.33,180000.0
2012-11-27 13:15:00,5.33,5.34,5.33,5.34,295000.0,5.33,5.34,5.33,5.34,295000.0
2012-11-27 13:20:00,5.34,5.34,5.33,5.34,360000.0,5.34,5.34,5.33,5.34,360000.0
2012-11-27 13:25:00,5.34,5.34,5.32,5.34,295000.0,5.34,5.34,5.32,5.34,295000.0
2012-11-27 13:30:00,5.34,5.34,5.32,5.33,550000.0,5.34,5.34,5.32,5.33,550000.0
2012-11-27 13:35:00,5.33,5.33,5.33,5.33,785000.0,5.33,5.33,5.33,5.33,785000.0
2012-11-27 13:40:00,5.33,5.33,5.32,5.33,560000.0,5.33,5.33,5.32,5.33,560000.0
2012-11-27 13:45:00,5.33,5.33,5.32,5.32,250000.0,5.33,5.33,5.32,5.32,250000.0
2012-11-27 13:50:00,5.32,5.32,5.31,5.31,830000.0,5.32,5.32,5.31,5.31,830000.0
2012-11-27 13:55:00,5.31,5.32,5.3,5.3,600000.0,5.31,5.32,5.3,5.3,600000.0
2012-11-27 14:00:00,5.31,5.32,5.31,5.31,460000.0,5.31,5.32,5.31,5.31,460000.0
2012-11-27 14:05:00,5.32,5.32,5.31,5.31,185000.0,5.32,5.32,5.31,5.31,185000.0
2012-11-27 14:10:00,5.31,5.31,5.3,5.31,245000.0,5.31,5.31,5.3,5.31,245000.0
2012-11-27 14:15:00,5.31,5.32,5.31,5.32,150000.0,5.31,5.32,5.31,5.32,150000.0
2012-11-27 14:20:00,5.31,5.31,5.29,5.29,1350000.0,5.31,5.31,5.29,5.29,1350000.0
2012-11-27 14:25:00,5.29,5.29,5.27,5.28,770000.0,5.29,5.29,5.27,5.28,770000.0
2012-11-27 14:30:00,5.28,5.29,5.28,5.28,325000.0,5.28,5.29,5.28,5.28,325000.0
2012-11-27 14:35:00,5.29,5.29,5.27,5.27,580000.0,5.29,5.29,5.27,5.27,580000.0
2012-11-27 14:40:00,5.28,5.28,5.25,5.26,895000.0,5.28,5.28,5.25,5.26,895000.0
2012-11-27 14:45:00,5.26,5.27,5.25,5.26,700000.0,5.26,5.27,5.25,5.26,700000.0
2012-11-27 14:50:00,5.25,5.26,5.25,5.25,785000.0,5.25,5.26,5.25,5.25,785000.0
2012-11-27 14:55:00,5.25,5.26,5.24,5.26,775000.0,5.25,5.26,5.24,5.26,775000.0
2012-11-27 15:00:00,5.26,5.27,5.25,5.25,860000.0,5.26,5.27,5.25,5.25,860000.0
2012-11-27 15:05:00,5.25,5.27,5.25,5.27,625000.0,5.25,5.27,5.25,5.27,625000.0
2012-11-27 15:10:00,5.27,5.27,5.26,5.26,260000.0,5.27,5.27,5.26,5.26,260000.0
2012-11-27 15:15:00,5.26,5.26,5.25,5.25,500000.0,5.26,5.26,5.25,5.25,500000.0
2012-11-27 15:20:00,5.25,5.26,5.25,5.26,615000.0,5.25,5.26,5.25,5.26,615000.0
2012-11-27 15:25:00,5.26,5.26,5.24,5.24,1445000.0,5.26,5.26,5.24,5.24,1445000.0
2012-11-27 15:30:00,5.25,5.25,5.23,5.23,1340000.0,5.25,5.25,5.23,5.23,1340000.0
2012-11-27 15:35:00,5.24,5.24,5.23,5.24,795000.0,5.24,5.24,5.23,5.24,795000.0
2012-11-27 15:40:00,5.24,5.25,5.23,5.25,1460000.0,5.24,5.25,5.23,5.25,1460000.0
2012-11-27 15:45:00,5.25,5.25,5.23,5.24,1305000.0,5.25,5.25,5.23,5.24,1305000.0
2012-11-27 15:50:00,5.24,5.24,5.23,5.23,1775000.0,5.24,5.24,5.23,5.23,1775000.0
2012-11-27 15:55:00,5.23,5.24,5.23,5.23,2510000.0,5.23,5.24,5.23,5.23,2510000.0
2012-11-28 09:30:00,5.21,5.22,5.17,5.2,885000.0,5.21,5.22,5.17,5.2,885000.0
2012-11-28 09:35:00,5.19,5.2,5.17,5.18,650000.0,5.19,5.2,5.17,5.18,650000.0
2012-11-28 09:40:00,5.18,5.21,5.18,5.2,625000.0,5.18,5.21,5.18,5.2,625000.0
2012-11-28 09:45:00,5.21,5.22,5.17,5.18,700000.0,5.21,5.22,5.17,5.18,700000.0
2012-11-28 09:50:00,5.17,5.19,5.14,5.17,810000.0,5.17,5.19,5.14,5.17,810000.0
2012-11-28 09:55:00,5.17,5.18,5.16,5.18,335000.0,5.17,5.18,5.16,5.18,335000.0
2012-11-28 10:00:00,5.19,5.19,5.15,5.15,865000.0,5.19,5.19,5.15,5.15,865000.0
2012-11-28 10:05:00,5.15,5.17,5.15,5.16,1020000.0,5.15,5.17,5.15,5.16,1020000.0
2012-11-28 10:10:00,5.16,5.2,5.16,5.2,620000.0,5.16,5.2,5.16,5.2,620000.0
2012-11-28 10:15:00,5.2,5.21,5.17,5.18,425000.0,5.2,5.21,5.17,5.18,425000.0
2012-11-28 10:20:00,5.18,5.21,5.18,5.2,1265000.0,5.18,5.21,5.18,5.2,1265000.0
2012-11-28 10:25:00,5.2,5.22,5.2,5.21,255000.0,5.2,5.22,5.2,5.21,255000.0
2012-11-28 10:30:00,5.21,5.23,5.21,5.21,370000.0,5.21,5.23,5.21,5.21,370000.0
2012-11-28 10:35:00,5.21,5.25,5.2,5.24,1715000.0,5.21,5.25,5.2,5.24,1715000.0
2012-11-28 10:40:00,5.24,5.25,5.22,5.23,950000.0,5.24,5.25,5.22,5.23,950000.0
2012-11-28 10:45:00,5.22,5.25,5.22,5.24,890000.0,5.22,5.25,5.22,5.24,890000.0
2012-11-28 10:50:00,5.24,5.25,5.23,5.25,955000.0,5.24,5.25,5.23,5.25,955000.0
2012-11-28 10:55:00,5.24,5.27,5.24,5.25,1655000.0,5.24,5.27,5.24,5.25,1655000.0
2012-11-28 11:00:00,5.26,5.26,5.25,5.26,720000.0,5.26,5.26,5.25,5.26,720000.0
2012-11-28 11:05:00,5.26,5.28,5.26,5.27,295000.0,5.26,5.28,5.26,5.27,295000.0
2012-11-28 11:10:00,5.27,5.28,5.27,5.27,495000.0,5.27,5.28,5.27,5.27,495000.0
2012-11-28 11:15:00,5.28,5.28,5.26,5.27,895000.0,5.28,5.28,5.26,5.27,895000.0
2012-11-28 11:20:00,5.28,5.3,5.27,5.3,995000.0,5.28,5.3,5.27,5.3,995000.0
2012-11-28 11:25:00,5.29,5.29,5.28,5.28,310000.0,5.29,5.29,5.28,5.28,310000.0
2012-11-28 11:30:00,5.29,5.29,5.27,5.27,270000.0,5.29,5.29,5.27,5.27,270000.0
2012-11-28 11:35:00,5.27,5.29,5.27,5.28,620000.0,5.27,5.29,5.27,5.28,620000.0
2012-11-28 11:40:00,5.28,5.29,5.28,5.28,365000.0,5.28,5.29,5.28,5.28,365000.0
2012-11-28 11:45:00,5.28,5.3,5.28,5.3,460000.0,5.28,5.3,5.28,5.3,460000.0
2012-11-28 11:50:00,5.3,5.31,5.3,5.3,535000.0,5.3,5.31,5.3,5.3,535000.0
2012-11-28 11:55:00,5.31,5.31,5.3,5.3,65000.0,5.31,5.31,5.3,5.3,65000.0
2012-11-28 12:00:00,5.31,5.31,5.28,5.28,285000.0,5.31,5.31,5.28,5.28,285000.0
2012-11-28 12:05:00,5.28,5.29,5.27,5.29,245000.0,5.28,5.29,5.27,5.29,245000.0
2012-11-28 12:10:00,5.29,5.31,5.28,5.3,190000.0,5.29,5.31,5.28,5.3,190000.0
2012-11-28 12:15:00,5.31,5.32,5.29,5.31,285000.0,5.31,5.32,5.29,5.31,285000.0
2012-11-28 12:20:00,5.31,5.31,5.3,5.31,130000.0,5.31,5.31,5.3,5.31,130000.0
2012-11-28 12:25:00,5.31,5.33,5.31,5.33,510000.0,5.31,5.33,5.31,5.33,510000.0
2012-11-28 12:30:00,5.33,5.33,5.32,5.33,250000.0,5.33,5.33,5.32,5.33,250000.0
2012-11-28 12:35:00,5.33,5.34,5.33,5.34,340000.0,5.33,5.34,5.33,5.34,340000.0
2012-11-28 12:40:00,5.34,5.34,5.33,5.34,445000.0,5.34,5.34,5.33,5.34,445000.0
2012-11-28 12:45:00,5.34,5.35,5.33,5.34,380000.0,5.34,5.35,5.33,5.34,380000.0
2012-11-28 12:50:00,5.34,5.34,5.33,5.34,830000.0,5.34,5.34,5.33,5.34,830000.0
2012-11-28 12:55:00,5.33,5.34,5.33,5.33,35000.0,5.33,5.34,5.33,5.33,35000.0
2012-11-28 13:00:00,5.34,5.34,5.33,5.33,495000.0,5.34,5.34,5.33,5.33,495000.0
2012-11-28 13:05:00,5.33,5.34,5.33,5.33,100000.0,5.33,5.34,5.33,5.33,100000.0
2012-11-28 13:10:00,5.33,5.34,5.32,5.34,220000.0,5.33,5.34,5.32,5.34,220000.0
2012-11-28 13:15:00,5.34,5.35,5.34,5.34,160000.0,5.34,5.35,5.34,5.34,160000.0
2012-11-28 13:20:00,5.34,5.35,5.34,5.35,145000.0,5.34,5.35,5.34,5.35,145000.0
2012-11-28 13:25:00,5.35,5.35,5.34,5.34,190000.0,5.35,5.35,5.34,5.34,190000.0
2012-11-28 13:30:00,5.35,5.36,5.34,5.34,275000.0,5.35,5.36,5.34,5.34,275000.0
2012-11-28 13:35:00,5.35,5.36,5.35,5.36,295000.0,5.35,5.36,5.35,5.36,295000.0
2012-11-28 13:40:00,5.36,5.37,5.36,5.36,285000.0,5.36,5.37,5.36,5.36,285000.0
2012-11-28 13:45:00,5.36,5.36,5.36,5.36,320000.0,5.36,5.36,5.36,5.36,320000.0
2012-11-28 13:50:00,5.36,5.37,5.36,5.36,310000.0,5.36,5.37,5.36,5.36,310000.0
2012-11-28 13:55:00,5.36,5.36,5.35,5.36,195000.0,5.36,5.36,5.35,5.36,195000.0
2012-11-28 14:00:00,5.36,5.36,5.35,5.36,160000.0,5.36,5.36,5.35,5.36,160000.0
2012-11-28 14:05:00,5.35,5.36,5.35,5.36,285000.0,5.35,5.36,5.35,5.36,285000.0
2012-11-28 14:10:00,5.36,5.36,5.35,5.35,210000.0,5.36,5.36,5.35,5.35,210000.0
2012-11-28 14:15:00,5.35,5.35,5.33,5.33,450000.0,5.35,5.35,5.33,5.33,450000.0
2012-11-28 14:20:00,5.33,5.33,5.32,5.33,310000.0,5.33,5.33,5.32,5.33,310000.0
2012-11-28 14:25:00,5.32,5.33,5.32,5.32,250000.0,5.32,5.33,5.32,5.32,250000.0
2012-11-28 14:30:00,5.32,5.33,5.31,5.31,395000.0,5.32,5.33,5.31,5.31,395000.0
2012-11-28 14:35:00,5.32,5.32,5.31,5.32,255000.0,5.32,5.32,5.31,5.32,255000.0
2012-11-28 14:40:00,5.32,5.32,5.31,5.32,270000.0,5.32,5.32,5.31,5.32,270000.0
2012-11-28 14:45:00,5.32,5.32,5.31,5.32,285000.0,5.32,5.32,5.31,5.32,285000.0
2012-11-28 14:50:00,5.32,5.32,5.31,5.32,170000.0,5.32,5.32,5.31,5.32,170000.0
2012-11-28 14:55:00,5.32,5.32,5.31,5.32,60000.0,5.32,5.32,5.31,5.32,60000.0
2012-11-28 15:00:00,5.32,5.32,5.32,5.32,315000.0,5.32,5.32,5.32,5.32,315000.0
2012-11-28 15:05:00,5.32,5.33,5.32,5.33,350000.0,5.32,5.33,5.32,5.33,350000.0
2012-11-28 15:10:00,5.33,5.33,5.32,5.33,210000.0,5.33,5.33,5.32,5.33,210000.0
2012-11-28 15:15:00,5.33,5.33,5.32,5.33,140000.0,5.33,5.33,5.32,5.33,140000.0
2012-11-28 15:20:00,5.33,5.34,5.33,5.34,240000.0,5.33,5.34,5.33,5.34,240000.0
2012-11-28 15:25:00,5.34,5.34,5.33,5.33,360000.0,5.34,5.34,5.33,5.33,360000.0
2012-11-28 15:30:00,5.33,5.35,5.33,5.34,175000.0,5.33,5.35,5.33,5.34,175000.0
2012-11-28 15:35:00,5.34,5.36,5.34,5.35,465000.0,5.34,5.36,5.34,5.35,465000.0
2012-11-28 15:40:00,5.35,5.35,5.34,5.35,615000.0,5.35,5.35,5.34,5.35,615000.0
2012-11-28 15:45:00,5.34,5.35,5.34,5.34,560000.0,5.34,5.35,5.34,5.34,560000.0
2012-11-28 15:50:00,5.34,5.35,5.33,5.34,490000.0,5.34,5.35,5.33,5.34,490000.0
2012-11-28 15:55:00,5.34,5.34,5.33,5.33,1640000.0,5.34,5.34,5.33,5.33,1640000.0
2012-11-29 09:30:00,5.35,5.36,5.34,5.34,535000.0,5.35,5.36,5.34,5.34,535000.0
2012-11-29 09:35:00,5.34,5.36,5.34,5.34,290000.0,5.34,5.36,5.34,5.34,290000.0
2012-11-29 09:40:00,5.35,5.36,5.34,5.36,175000.0,5.35,5.36,5.34,5.36,175000.0
2012-11-29 09:45:00,5.37,5.37,5.34,5.35,125000.0,5.37,5.37,5.34,5.35,125000.0
2012-11-29 09:50:00,5.34,5.35,5.33,5.34,450000.0,5.34,5.35,5.33,5.34,450000.0
2012-11-29 09:55:00,5.34,5.36,5.33,5.35,750000.0,5.34,5.36,5.33,5.35,750000.0
2012-11-29 10:00:00,5.36,5.36,5.35,5.35,570000.0,5.36,5.36,5.35,5.35,570000.0
2012-11-29 10:05:00,5.35,5.35,5.34,5.34,185000.0,5.35,5.35,5.34,5.34,185000.0
2012-11-29 10:10:00,5.34,5.35,5.33,5.35,440000.0,5.34,5.35,5.33,5.35,440000.0
2012-11-29 10:15:00,5.35,5.35,5.34,5.35,105000.0,5.35,5.35,5.34,5.35,105000.0
2012-11-29 10:20:00,5.35,5.35,5.33,5.34,180000.0,5.35,5.35,5.33,5.34,180000.0
2012-11-29 10:25:00,5.34,5.34,5.32,5.33,590000.0,5.34,5.34,5.32,5.33,590000.0
2012-11-29 10:30:00,5.33,5.33,5.29,5.29,925000.0,5.33,5.33,5.29,5.29,925000.0
2012-11-29 10:35:00,5.29,5.31,5.29,5.31,275000.0,5.29,5.31,5.29,5.31,275000.0
2012-11-29 10:40:00,5.31,5.31,5.3,5.31,50000.0,5.31,5.31,5.3,5.31,50000.0
2012-11-29 10:45:00,5.31,5.32,5.31,5.31,80000.0,5.31,5.32,5.31,5.31,80000.0
2012-11-29 10:50:00,5.32,5.32,5.32,5.32,25000.0,5.32,5.32,5.32,5.32,25000.0
2012-11-29 10:55:00,5.32,5.32,5.32,5.32,145000.0,5.32,5.32,5.32,5.32,145000.0
2012-11-29 11:00:00,5.32,5.32,5.32,5.32,20000.0,5.32,5.32,5.32,5.32,20000.0
2012-11-29 11:05:00,5.33,5.34,5.32,5.34,375000.0,5.33,5.34,5.32,5.34,375000.0
2012-11-29 11:10:00,5.34,5.34,5.33,5.34,180000.0,5.34,5.34,5.33,5.34,180000.0
2012-11-29 11:15:00,5.34,5.34,5.33,5.34,140000.0,5.34,5.34,5.33,5.34,140000.0
2012-11-29 11:20:00,5.33,5.34,5.31,5.32,520000.0,5.33,5.34,5.31,5.32,520000.0
2012-11-29 11:25:00,5.33,5.33,5.32,5.33,190000.0,5.33,5.33,5.32,5.33,190000.0
2012-11-29 11:30:00,5.32,5.33,5.32,5.33,125000.0,5.32,5.33,5.32,5.33,125000.0
2012-11-29 11:35:00,5.32,5.32,5.3,5.31,320000.0,5.32,5.32,5.3,5.31,320000.0
2012-11-29 11:40:00,5.31,5.31,5.29,5.3,530000.0,5.31,5.31,5.29,5.3,530000.0
2012-11-29 11:45:00,5.3,5.3,5.29,5.3,265000.0,5.3,5.3,5.29,5.3,265000.0
2012-11-29 11:50:00,5.3,5.31,5.29,5.3,285000.0,5.3,5.31,5.29,5.3,285000.0
2012-11-29 11:55:00,5.29,5.3,5.28,5.29,445000.0,5.29,5.3,5.28,5.29,445000.0
2012-11-29 12:00:00,5.3,5.31,5.29,5.3,220000.0,5.3,5.31,5.29,5.3,220000.0
2012-11-29 12:05:00,5.3,5.31,5.28,5.3,355000.0,5.3,5.31,5.28,5.3,355000.0
2012-11-29 12:10:00,5.3,5.32,5.3,5.31,195000.0,5.3,5.32,5.3,5.31,195000.0
2012-11-29 12:15:00,5.31,5.31,5.29,5.3,200000.0,5.31,5.31,5.29,5.3,200000.0
2012-11-29 12:20:00,5.29,5.3,5.29,5.3,140000.0,5.29,5.3,5.29,5.3,140000.0
2012-11-29 12:25:00,5.3,5.3,5.3,5.3,125000.0,5.3,5.3,5.3,5.3,125000.0
2012-11-29 12:30:00,5.3,5.3,5.29,5.29,40000.0,5.3,5.3,5.29,5.29,40000.0
2012-11-29 12:35:00,5.3,5.32,5.3,5.31,195000.0,5.3,5.32,5.3,5.31,195000.0
2012-11-29 12:40:00,5.3,5.31,5.3,5.31,160000.0,5.3,5.31,5.3,5.31,160000.0
2012-11-29 12:45:00,5.3,5.31,5.29,5.3,205000.0,5.3,5.31,5.29,5.3,205000.0
2012-11-29 12:50:00,5.31,5.31,5.31,5.31,90000.0,5.31,5.31,5.31,5.31,90000.0
2012-11-29 12:55:00,5.31,5.31,5.3,5.31,110000.0,5.31,5.31,5.3,5.31,110000.0
2012-11-29 13:00:00,5.31,5.32,5.3,5.3,210000.0,5.31,5.32,5.3,5.3,210000.0
2012-11-29 13:05:00,5.3,5.31,5.3,5.31,170000.0,5.3,5.31,5.3,5.31,170000.0
2012-11-29 13:10:00,5.31,5.32,5.31,5.31,440000.0,5.31,5.32,5.31,5.31,440000.0
2012-11-29 13:15:00,5.31,5.32,5.31,5.32,155000.0,5.31,5.32,5.31,5.32,155000.0
2012-11-29 13:20:00,5.32,5.33,5.32,5.32,210000.0,5.32,5.33,5.32,5.32,210000.0
2012-11-29 13:25:00,5.32,5.33,5.32,5.33,235000.0,5.32,5.33,5.32,5.33,235000.0
2012-11-29 13:30:00,5.33,5.34,5.33,5.34,395000.0,5.33,5.34,5.33,5.34,395000.0
2012-11-29 13:35:00,5.34,5.35,5.34,5.35,125000.0,5.34,5.35,5.34,5.35,125000.0
2012-11-29 13:40:00,5.35,5.36,5.35,5.36,210000.0,5.35,5.36,5.35,5.36,210000.0
2012-11-29 13:45:00,5.35,5.36,5.35,5.35,185000.0,5.35,5.36,5.35,5.35,185000.0
2012-11-29 13:50:00,5.35,5.35,5.35,5.35,110000.0,5.35,5.35,5.35,5.35,110000.0
2012-11-29 13:55:00,5.35,5.35,5.35,5.35,85000.0,5.35,5.35,5.35,5.35,85000.0
2012-11-29 14:00:00,5.34,5.35,5.34,5.35,200000.0,5.34,5.35,5.34,5.35,200000.0
2012-11-29 14:05:00,5.34,5.35,5.34,5.35,140000.0,5.34,5.35,5.34,5.35,140000.0
2012-11-29 14:10:00,5.35,5.35,5.34,5.34,115000.0,5.35,5.35,5.34,5.34,115000.0
2012-11-29 14:15:00,5.35,5.35,5.35,5.35,20000.0,5.35,5.35,5.35,5.35,20000.0
2012-11-29 14:20:00,5.35,5.35,5.34,5.35,65000.0,5.35,5.35,5.34,5.35,65000.0
2012-11-29 14:25:00,5.34,5.35,5.34,5.34,140000.0,5.34,5.35,5.34,5.34,140000.0
2012-11-29 14:30:00,5.34,5.35,5.34,5.34,75000.0,5.34,5.35,5.34,5.34,75000.0
2012-11-29 14:35:00,5.34,5.34,5.34,5.34,130000.0,5.34,5.34,5.34,5.34,130000.0
2012-11-29 14:40:00,5.33,5.34,5.33,5.34,265000.0,5.33,5.34,5.33,5.34,265000.0
2012-11-29 14:45:00,5.34,5.35,5.34,5.35,205000.0,5.34,5.35,5.34,5.35,205000.0
2012-11-29 14:50:00,5.35,5.35,5.34,5.34,75000.0,5.35,5.35,5.34,5.34,75000.0
2012-11-29 14:55:00,5.33,5.34,5.33,5.33,75000.0,5.33,5.34,5.33,5.33,75000.0
2012-11-29 15:00:00,5.33,5.34,5.33,5.34,190000.0,5.33,5.34,5.33,5.34,190000.0
2012-11-29 15:05:00,5.34,5.34,5.33,5.33,175000.0,5.34,5.34,5.33,5.33,175000.0
2012-11-29 15:10:00,5.34,5.34,5.32,5.32,165000.0,5.34,5.34,5.32,5.32,165000.0
2012-11-29 15:15:00,5.32,5.33,5.32,5.32,90000.0,5.32,5.33,5.32,5.32,90000.0
2012-11-29 15:20:00,5.33,5.33,5.31,5.33,520000.0,5.33,5.33,5.31,5.33,520000.0
2012-11-29 15:25:00,5.33,5.34,5.33,5.33,200000.0,5.33,5.34,5.33,5.33,200000.0
2012-11-29 15:30:00,5.33,5.34,5.33,5.34,250000.0,5.33,5.34,5.33,5.34,250000.0
2012-11-29 15:35:00,5.34,5.34,5.33,5.34,390000.0,5.34,5.34,5.33,5.34,390000.0
2012-11-29 15:40:00,5.34,5.35,5.34,5.35,540000.0,5.34,5.35,5.34,5.35,540000.0
2012-11-29 15:45:00,5.35,5.35,5.35,5.35,410000.0,5.35,5.35,5.35,5.35,410000.0
2012-11-29 15:50:00,5.35,5.35,5.34,5.34,540000.0,5.35,5.35,5.34,5.34,540000.0
2012-11-29 15:55:00,5.34,5.35,5.34,5.34,1065000.0,5.34,5.35,5.34,5.34,1065000.0
2012-11-30 09:30:00,5.28,5.3,5.24,5.26,495000.0,5.28,5.3,5.24,5.26,495000.0
2012-11-30 09:35:00,5.26,5.28,5.25,5.28,305000.0,5.26,5.28,5.25,5.28,305000.0
2012-11-30 09:40:00,5.27,5.3,5.27,5.3,170000.0,5.27,5.3,5.27,5.3,170000.0
2012-11-30 09:45:00,5.29,5.29,5.26,5.27,335000.0,5.29,5.29,5.26,5.27,335000.0
2012-11-30 09:50:00,5.27,5.28,5.26,5.28,475000.0,5.27,5.28,5.26,5.28,475000.0
2012-11-30 09:55:00,5.28,5.3,5.28,5.28,345000.0,5.28,5.3,5.28,5.28,345000.0
2012-11-30 10:00:00,5.28,5.35,5.28,5.33,875000.0,5.28,5.35,5.28,5.33,875000.0
2012-11-30 10:05:00,5.33,5.34,5.32,5.32,380000.0,5.33,5.34,5.32,5.32,380000.0
2012-11-30 10:10:00,5.32,5.33,5.29,5.32,430000.0,5.32,5.33,5.29,5.32,430000.0
2012-11-30 10:15:00,5.31,5.32,5.3,5.3,195000.0,5.31,5.32,5.3,5.3,195000.0
2012-11-30 10:20:00,5.3,5.31,5.3,5.31,225000.0,5.3,5.31,5.3,5.31,225000.0
2012-11-30 10:25:00,5.31,5.31,5.29,5.29,405000.0,5.31,5.31,5.29,5.29,405000.0
2012-11-30 10:30:00,5.3,5.3,5.29,5.29,295000.0,5.3,5.3,5.29,5.29,295000.0
2012-11-30 10:35:00,5.29,5.29,5.28,5.28,95000.0,5.29,5.29,5.28,5.28,95000.0
2012-11-30 10:40:00,5.29,5.3,5.29,5.3,145000.0,5.29,5.3,5.29,5.3,145000.0
2012-11-30 10:45:00,5.3,5.3,5.28,5.28,145000.0,5.3,5.3,5.28,5.28,145000.0
2012-11-30 10:50:00,5.28,5.29,5.27,5.28,345000.0,5.28,5.29,5.27,5.28,345000.0
2012-11-30 10:55:00,5.28,5.29,5.28,5.29,100000.0,5.28,5.29,5.28,5.29,100000.0
2012-11-30 11:00:00,5.29,5.3,5.29,5.29,55000.0,5.29,5.3,5.29,5.29,55000.0
2012-11-30 11:05:00,5.29,5.29,5.29,5.29,55000.0,5.29,5.29,5.29,5.29,55000.0
2012-11-30 11:10:00,5.28,5.29,5.28,5.28,200000.0,5.28,5.29,5.28,5.28,200000.0
2012-11-30 11:15:00,5.28,5.29,5.28,5.29,315000.0,5.28,5.29,5.28,5.29,315000.0
2012-11-30 11:20:00,5.28,5.29,5.28,5.29,185000.0,5.28,5.29,5.28,5.29,185000.0
2012-11-30 11:25:00,5.28,5.28,5.28,5.28,165000.0,5.28,5.28,5.28,5.28,165000.0
2012-11-30 11:30:00,5.28,5.28,5.27,5.27,455000.0,5.28,5.28,5.27,5.27,455000.0
2012-11-30 11:35:00,5.27,5.28,5.27,5.27,260000.0,5.27,5.28,5.27,5.27,260000.0
2012-11-30 11:40:00,5.27,5.27,5.26,5.26,260000.0,5.27,5.27,5.26,5.26,260000.0
2012-11-30 11:45:00,5.26,5.26,5.26,5.26,125000.0,5.26,5.26,5.26,5.26,125000.0
2012-11-30 11:50:00,5.26,5.26,5.25,5.26,270000.0,5.26,5.26,5.25,5.26,270000.0
2012-11-30 11:55:00,5.25,5.27,5.25,5.26,150000.0,5.25,5.27,5.25,5.26,150000.0
2012-11-30 12:00:00,5.27,5.27,5.26,5.27,215000.0,5.27,5.27,5.26,5.27,215000.0
2012-11-30 12:05:00,5.27,5.27,5.26,5.26,155000.0,5.27,5.27,5.26,5.26,155000.0
2012-11-30 12:10:00,5.26,5.26,5.26,5.26,155000.0,5.26,5.26,5.26,5.26,155000.0
2012-11-30 12:15:00,5.26,5.27,5.26,5.26,80000.0,5.26,5.27,5.26,5.26,80000.0
2012-11-30 12:20:00,5.26,5.27,5.26,5.27,125000.0,5.26,5.27,5.26,5.27,125000.0
2012-11-30 12:25:00,5.27,5.28,5.27,5.28,95000.0,5.27,5.28,5.27,5.28,95000.0
2012-11-30 12:30:00,5.28,5.28,5.27,5.27,115000.0,5.28,5.28,5.27,5.27,115000.0
2012-11-30 12:35:00,5.28,5.28,5.27,5.28,205000.0,5.28,5.28,5.27,5.28,205000.0
2012-11-30 12:40:00,5.28,5.28,5.27,5.27,230000.0,5.28,5.28,5.27,5.27,230000.0
2012-11-30 12:45:00,5.27,5.28,5.26,5.27,425000.0,5.27,5.28,5.26,5.27,425000.0
2012-11-30 12:50:00,5.27,5.27,5.27,5.27,50000.0,5.27,5.27,5.27,5.27,50000.0
2012-11-30 12:55:00,5.27,5.27,5.27,5.27,50000.0,5.27,5.27,5.27,5.27,50000.0
2012-11-30 13:00:00,5.27,5.27,5.26,5.27,190000.0,5.27,5.27,5.26,5.27,190000.0
2012-11-30 13:05:00,5.27,5.28,5.27,5.27,75000.0,5.27,5.28,5.27,5.27,75000.0
2012-11-30 13:10:00,5.27,5.28,5.27,5.27,115000.0,5.27,5.28,5.27,5.27,115000.0
2012-11-30 13:15:00,5.27,5.27,5.27,5.27,55000.0,5.27,5.27,5.27,5.27,55000.0
2012-11-30 13:20:00,5.27,5.27,5.26,5.27,120000.0,5.27,5.27,5.26,5.27,120000.0
2012-11-30 13:25:00,5.27,5.27,5.27,5.27,120000.0,5.27,5.27,5.27,5.27,120000.0
2012-11-30 13:30:00,5.27,5.27,5.27,5.27,120000.0,5.27,5.27,5.27,5.27,120000.0
2012-11-30 13:35:00,5.26,5.26,5.26,5.26,150000.0,5.26,5.26,5.26,5.26,150000.0
2012-11-30 13:40:00,5.26,5.26,5.25,5.25,320000.0,5.26,5.26,5.25,5.25,320000.0
2012-11-30 13:45:00,5.25,5.26,5.25,5.25,305000.0,5.25,5.26,5.25,5.25,305000.0
2012-11-30 13:50:00,5.25,5.25,5.25,5.25,190000.0,5.25,5.25,5.25,5.25,190000.0
2012-11-30 13:55:00,5.25,5.25,5.24,5.25,165000.0,5.25,5.25,5.24,5.25,165000.0
2012-11-30 14:00:00,5.25,5.25,5.25,5.25,85000.0,5.25,5.25,5.25,5.25,85000.0
2012-11-30 14:05:00,5.26,5.26,5.25,5.25,140000.0,5.26,5.26,5.25,5.25,140000.0
2012-11-30 14:10:00,5.25,5.25,5.24,5.25,100000.0,5.25,5.25,5.24,5.25,100000.0
2012-11-30 14:15:00,5.25,5.25,5.24,5.25,345000.0,5.25,5.25,5.24,5.25,345000.0
2012-11-30 14:20:00,5.25,5.25,5.24,5.24,505000.0,5.25,5.25,5.24,5.24,505000.0
2012-11-30 14:25:00,5.24,5.25,5.24,5.24,190000.0,5.24,5.25,5.24,5.24,190000.0
2012-11-30 14:30:00,5.24,5.24,5.24,5.24,235000.0,5.24,5.24,5.24,5.24,235000.0
2012-11-30 14:35:00,5.24,5.24,5.23,5.23,485000.0,5.24,5.24,5.23,5.23,485000.0
2012-11-30 14:40:00,5.24,5.24,5.23,5.23,200000.0,5.24,5.24,5.23,5.23,200000.0
2012-11-30 14:45:00,5.23,5.23,5.22,5.22,310000.0,5.23,5.23,5.22,5.22,310000.0
2012-11-30 14:50:00,5.22,5.23,5.22,5.22,240000.0,5.22,5.23,5.22,5.22,240000.0
2012-11-30 14:55:00,5.22,5.22,5.21,5.21,460000.0,5.22,5.22,5.21,5.21,460000.0
2012-11-30 15:00:00,5.21,5.21,5.2,5.2,750000.0,5.21,5.21,5.2,5.2,750000.0
2012-11-30 15:05:00,5.2,5.21,5.2,5.2,350000.0,5.2,5.21,5.2,5.2,350000.0
2012-11-30 15:10:00,5.21,5.23,5.21,5.22,335000.0,5.21,5.23,5.21,5.22,335000.0
2012-11-30 15:15:00,5.22,5.24,5.22,5.24,690000.0,5.22,5.24,5.22,5.24,690000.0
2012-11-30 15:20:00,5.24,5.25,5.23,5.24,250000.0,5.24,5.25,5.23,5.24,250000.0
2012-11-30 15:25:00,5.24,5.25,5.23,5.24,310000.0,5.24,5.25,5.23,5.24,310000.0
2012-11-30 15:30:00,5.25,5.25,5.24,5.24,275000.0,5.25,5.25,5.24,5.24,275000.0
2012-11-30 15:35:00,5.24,5.25,5.24,5.25,325000.0,5.24,5.25,5.24,5.25,325000.0
2012-11-30 15:40:00,5.25,5.26,5.25,5.25,280000.0,5.25,5.26,5.25,5.25,280000.0
2012-11-30 15:45:00,5.25,5.26,5.25,5.25,410000.0,5.25,5.26,5.25,5.25,410000.0
2012-11-30 15:50:00,5.25,5.27,5.25,5.26,535000.0,5.25,5.27,5.25,5.26,535000.0
2012-11-30 15:55:00,5.27,5.28,5.26,5.27,2215000.0,5.27,5.28,5.26,5.27,2215000.0
2012-12-03 09:30:00,5.3,5.31,5.26,5.29,80000.0,5.3,5.31,5.26,5.29,80000.0
2012-12-03 09:35:00,5.28,5.3,5.28,5.3,795000.0,5.28,5.3,5.28,5.3,795000.0
2012-12-03 09:40:00,5.31,5.31,5.3,5.3,170000.0,5.31,5.31,5.3,5.3,170000.0
2012-12-03 09:45:00,5.29,5.3,5.26,5.26,540000.0,5.29,5.3,5.26,5.26,540000.0
2012-12-03 09:50:00,5.26,5.27,5.25,5.26,370000.0,5.26,5.27,5.25,5.26,370000.0
2012-12-03 09:55:00,5.26,5.29,5.26,5.28,210000.0,5.26,5.29,5.26,5.28,210000.0
2012-12-03 10:00:00,5.28,5.28,5.23,5.24,500000.0,5.28,5.28,5.23,5.24,500000.0
2012-12-03 10:05:00,5.24,5.26,5.24,5.25,220000.0,5.24,5.26,5.24,5.25,220000.0
2012-12-03 10:10:00,5.25,5.27,5.25,5.27,440000.0,5.25,5.27,5.25,5.27,440000.0
2012-12-03 10:15:00,5.27,5.28,5.26,5.27,625000.0,5.27,5.28,5.26,5.27,625000.0
2012-12-03 10:20:00,5.28,5.29,5.28,5.29,145000.0,5.28,5.29,5.28,5.29,145000.0
2012-12-03 10:25:00,5.29,5.29,5.27,5.28,225000.0,5.29,5.29,5.27,5.28,225000.0
2012-12-03 10:30:00,5.27,5.29,5.27,5.29,245000.0,5.27,5.29,5.27,5.29,245000.0
2012-12-03 10:35:00,5.29,5.3,5.29,5.3,255000.0,5.29,5.3,5.29,5.3,255000.0
2012-12-03 10:40:00,5.3,5.3,5.29,5.3,490000.0,5.3,5.3,5.29,5.3,490000.0
2012-12-03 10:45:00,5.3,5.3,5.3,5.3,125000.0,5.3,5.3,5.3,5.3,125000.0
2012-12-03 10:50:00,5.3,5.32,5.3,5.31,420000.0,5.3,5.32,5.3,5.31,420000.0
2012-12-03 10:55:00,5.31,5.32,5.3,5.32,235000.0,5.31,5.32,5.3,5.32,235000.0
2012-12-03 11:00:00,5.32,5.32,5.3,5.3,225000.0,5.32,5.32,5.3,5.3,225000.0
2012-12-03 11:05:00,5.3,5.31,5.3,5.31,125000.0,5.3,5.31,5.3,5.31,125000.0
2012-12-03 11:10:00,5.31,5.31,5.31,5.31,125000.0,5.31,5.31,5.31,5.31,125000.0
2012-12-03 11:15:00,5.31,5.31,5.31,5.31,135000.0,5.31,5.31,5.31,5.31,135000.0
2012-12-03 11:20:00,5.31,5.31,5.31,5.31,85000.0,5.31,5.31,5.31,5.31,85000.0
2012-12-03 11:25:00,5.3,5.31,5.3,5.3,145000.0,5.3,5.31,5.3,5.3,145000.0
2012-12-03 11:30:00,5.3,5.31,5.29,5.31,395000.0,5.3,5.31,5.29,5.31,395000.0
2012-12-03 11:35:00,5.3,5.3,5.3,5.3,125000.0,5.3,5.3,5.3,5.3,125000.0
2012-12-03 11:40:00,5.3,5.3,5.3,5.3,55000.0,5.3,5.3,5.3,5.3,55000.0
2012-12-03 11:45:00,5.31,5.32,5.31,5.31,430000.0,5.31,5.32,5.31,5.31,430000.0
2012-12-03 11:50:00,5.31,5.33,5.31,5.33,355000.0,5.31,5.33,5.31,5.33,355000.0
2012-12-03 11:55:00,5.33,5.34,5.33,5.33,245000.0,5.33,5.34,5.33,5.33,245000.0
2012-12-03 12:00:00,5.33,5.33,5.32,5.33,155000.0,5.33,5.33,5.32,5.33,155000.0
2012-12-03 12:05:00,5.32,5.33,5.32,5.33,160000.0,5.32,5.33,5.32,5.33,160000.0
2012-12-03 12:10:00,5.33,5.33,5.32,5.32,190000.0,5.33,5.33,5.32,5.32,190000.0
2012-12-03 12:15:00,5.33,5.33,5.32,5.32,320000.0,5.33,5.33,5.32,5.32,320000.0
2012-12-03 12:20:00,5.33,5.33,5.32,5.33,430000.0,5.33,5.33,5.32,5.33,430000.0
2012-12-03 12:25:00,5.33,5.33,5.32,5.33,250000.0,5.33,5.33,5.32,5.33,250000.0
2012-12-03 12:30:00,5.33,5.33,5.33,5.33,55000.0,5.33,5.33,5.33,5.33,55000.0
2012-12-03 12:35:00,5.33,5.33,5.32,5.33,45000.0,5.33,5.33,5.32,5.33,45000.0
2012-12-03 12:40:00,5.32,5.32,5.31,5.31,210000.0,5.32,5.32,5.31,5.31,210000.0
2012-12-03 12:45:00,5.31,5.31,5.31,5.31,85000.0,5.31,5.31,5.31,5.31,85000.0
2012-12-03 12:50:00,5.31,5.32,5.31,5.32,135000.0,5.31,5.32,5.31,5.32,135000.0
2012-12-03 12:55:00,5.31,5.31,5.31,5.31,15000.0,5.31,5.31,5.31,5.31,15000.0
2012-12-03 13:00:00,5.31,5.31,5.29,5.3,255000.0,5.31,5.31,5.29,5.3,255000.0
2012-12-03 13:05:00,5.3,5.3,5.29,5.29,330000.0,5.3,5.3,5.29,5.29,330000.0
2012-12-03 13:10:00,5.29,5.3,5.29,5.29,505000.0,5.29,5.3,5.29,5.29,505000.0
2012-12-03 13:15:00,5.28,5.29,5.28,5.29,190000.0,5.28,5.29,5.28,5.29,190000.0
2012-12-03 13:20:00,5.29,5.29,5.28,5.29,85000.0,5.29,5.29,5.28,5.29,85000.0
2012-12-03 13:25:00,5.28,5.29,5.28,5.28,230000.0,5.28,5.29,5.28,5.28,230000.0
2012-12-03 13:30:00,5.28,5.28,5.26,5.27,390000.0,5.28,5.28,5.26,5.27,390000.0
2012-12-03 13:35:00,5.27,5.28,5.26,5.27,320000.0,5.27,5.28,5.26,5.27,320000.0
2012-12-03 13:40:00,5.27,5.28,5.27,5.27,70000.0,5.27,5.28,5.27,5.27,70000.0
2012-12-03 13:45:00,5.28,5.28,5.28,5.28,5000.0,5.28,5.28,5.28,5.28,5000.0
2012-12-03 13:50:00,5.28,5.29,5.28,5.28,160000.0,5.28,5.29,5.28,5.28,160000.0
2012-12-03 13:55:00,5.29,5.29,5.28,5.28,85000.0,5.29,5.29,5.28,5.28,85000.0
2012-12-03 14:00:00,5.28,5.28,5.28,5.28,65000.0,5.28,5.28,5.28,5.28,65000.0
2012-12-03 14:05:00,5.29,5.29,5.29,5.29,20000.0,5.29,5.29,5.29,5.29,20000.0
2012-12-03 14:10:00,5.29,5.29,5.28,5.28,110000.0,5.29,5.29,5.28,5.28,110000.0
2012-12-03 14:15:00,5.28,5.28,5.28,5.28,100000.0,5.28,5.28,5.28,5.28,100000.0
2012-12-03 14:20:00,5.28,5.28,5.28,5.28,85000.0,5.28,5.28,5.28,5.28,85000.0
2012-12-03 14:25:00,5.28,5.29,5.28,5.28,55000.0,5.28,5.29,5.28,5.28,55000.0
2012-12-03 14:30:00,5.28,5.28,5.28,5.28,85000.0,5.28,5.28,5.28,5.28,85000.0
2012-12-03 14:35:00,5.28,5.29,5.28,5.28,140000.0,5.28,5.29,5.28,5.28,140000.0
2012-12-03 14:40:00,5.28,5.28,5.28,5.28,30000.0,5.28,5.28,5.28,5.28,30000.0
2012-12-03 14:45:00,5.28,5.28,5.28,5.28,55000.0,5.28,5.28,5.28,5.28,55000.0
2012-12-03 14:50:00,5.27,5.28,5.27,5.28,120000.0,5.27,5.28,5.27,5.28,120000.0
2012-12-03 14:55:00,5.28,5.28,5.28,5.28,40000.0,5.28,5.28,5.28,5.28,40000.0
2012-12-03 15:00:00,5.28,5.3,5.28,5.28,310000.0,5.28,5.3,5.28,5.28,310000.0
2012-12-03 15:05:00,5.28,5.28,5.28,5.28,195000.0,5.28,5.28,5.28,5.28,195000.0
2012-12-03 15:10:00,5.28,5.28,5.28,5.28,310000.0,5.28,5.28,5.28,5.28,310000.0
2012-12-03 15:15:00,5.28,5.28,5.27,5.27,155000.0,5.28,5.28,5.27,5.27,155000.0
2012-12-03 15:20:00,5.27,5.28,5.27,5.28,130000.0,5.27,5.28,5.27,5.28,130000.0
2012-12-03 15:25:00,5.28,5.29,5.28,5.28,190000.0,5.28,5.29,5.28,5.28,190000.0
2012-12-03 15:30:00,5.28,5.28,5.27,5.28,225000.0,5.28,5.28,5.27,5.28,225000.0
2012-12-03 15:35:00,5.28,5.28,5.27,5.27,140000.0,5.28,5.28,5.27,5.27,140000.0
2012-12-03 15:40:00,5.27,5.28,5.27,5.28,435000.0,5.27,5.28,5.27,5.28,435000.0
2012-12-03 15:45:00,5.28,5.28,5.27,5.27,485000.0,5.28,5.28,5.27,5.27,485000.0
2012-12-03 15:50:00,5.27,5.28,5.27,5.28,295000.0,5.27,5.28,5.27,5.28,295000.0
2012-12-03 15:55:00,5.28,5.28,5.27,5.28,705000.0,5.28,5.28,5.27,5.28,705000.0
2012-12-04 09:30:00,5.24,5.24,5.2,5.24,440000.0,5.24,5.24,5.2,5.24,440000.0
2012-12-04 09:35:00,5.24,5.26,5.23,5.26,430000.0,5.24,5.26,5.23,5.26,430000.0
2012-12-04 09:40:00,5.25,5.26,5.25,5.25,635000.0,5.25,5.26,5.25,5.25,635000.0
2012-12-04 09:45:00,5.25,5.26,5.25,5.26,600000.0,5.25,5.26,5.25,5.26,600000.0
2012-12-04 09:50:00,5.26,5.29,5.26,5.28,545000.0,5.26,5.29,5.26,5.28,545000.0
2012-12-04 09:55:00,5.27,5.28,5.25,5.25,605000.0,5.27,5.28,5.25,5.25,605000.0
2012-12-04 10:00:00,5.25,5.27,5.25,5.27,730000.0,5.25,5.27,5.25,5.27,730000.0
2012-12-04 10:05:00,5.27,5.27,5.26,5.27,165000.0,5.27,5.27,5.26,5.27,165000.0
2012-12-04 10:10:00,5.27,5.28,5.27,5.28,255000.0,5.27,5.28,5.27,5.28,255000.0
2012-12-04 10:15:00,5.28,5.28,5.27,5.27,335000.0,5.28,5.28,5.27,5.27,335000.0
2012-12-04 10:20:00,5.27,5.27,5.25,5.25,245000.0,5.27,5.27,5.25,5.25,245000.0
2012-12-04 10:25:00,5.25,5.26,5.22,5.24,1480000.0,5.25,5.26,5.22,5.24,1480000.0
2012-12-04 10:30:00,5.24,5.26,5.24,5.26,980000.0,5.24,5.26,5.24,5.26,980000.0
2012-12-04 10:35:00,5.26,5.26,5.25,5.26,665000.0,5.26,5.26,5.25,5.26,665000.0
2012-12-04 10:40:00,5.26,5.26,5.26,5.26,115000.0,5.26,5.26,5.26,5.26,115000.0
2012-12-04 10:45:00,5.26,5.26,5.25,5.26,95000.0,5.26,5.26,5.25,5.26,95000.0
2012-12-04 10:50:00,5.26,5.26,5.26,5.26,190000.0,5.26,5.26,5.26,5.26,190000.0
2012-12-04 10:55:00,5.26,5.27,5.26,5.26,190000.0,5.26,5.27,5.26,5.26,190000.0
2012-12-04 11:00:00,5.27,5.27,5.26,5.26,60000.0,5.27,5.27,5.26,5.26,60000.0
2012-12-04 11:05:00,5.26,5.26,5.25,5.25,275000.0,5.26,5.26,5.25,5.25,275000.0
2012-12-04 11:10:00,5.25,5.27,5.25,5.27,440000.0,5.25,5.27,5.25,5.27,440000.0
2012-12-04 11:15:00,5.27,5.29,5.27,5.27,470000.0,5.27,5.29,5.27,5.27,470000.0
2012-12-04 11:20:00,5.28,5.28,5.26,5.27,140000.0,5.28,5.28,5.26,5.27,140000.0
2012-12-04 11:25:00,5.26,5.27,5.25,5.26,205000.0,5.26,5.27,5.25,5.26,205000.0
2012-12-04 11:30:00,5.26,5.27,5.26,5.26,155000.0,5.26,5.27,5.26,5.26,155000.0
2012-12-04 11:35:00,5.26,5.27,5.26,5.26,155000.0,5.26,5.27,5.26,5.26,155000.0
2012-12-04 11:40:00,5.26,5.27,5.26,5.26,255000.0,5.26,5.27,5.26,5.26,255000.0
2012-12-04 11:45:00,5.27,5.27,5.26,5.26,145000.0,5.27,5.27,5.26,5.26,145000.0
2012-12-04 11:50:00,5.26,5.27,5.26,5.27,110000.0,5.26,5.27,5.26,5.27,110000.0
2012-12-04 11:55:00,5.27,5.27,5.26,5.27,105000.0,5.27,5.27,5.26,5.27,105000.0
2012-12-04 12:00:00,5.27,5.27,5.25,5.26,290000.0,5.27,5.27,5.25,5.26,290000.0
2012-12-04 12:05:00,5.26,5.26,5.26,5.26,220000.0,5.26,5.26,5.26,5.26,220000.0
2012-12-04 12:10:00,5.26,5.27,5.26,5.26,150000.0,5.26,5.27,5.26,5.26,150000.0
2012-12-04 12:15:00,5.26,5.27,5.26,5.27,180000.0,5.26,5.27,5.26,5.27,180000.0
2012-12-04 12:20:00,5.28,5.28,5.27,5.27,120000.0,5.28,5.28,5.27,5.27,120000.0
2012-12-04 12:25:00,5.27,5.29,5.26,5.29,135000.0,5.27,5.29,5.26,5.29,135000.0
2012-12-04 12:30:00,5.29,5.3,5.28,5.3,275000.0,5.29,5.3,5.28,5.3,275000.0
2012-12-04 12:35:00,5.29,5.3,5.28,5.28,440000.0,5.29,5.3,5.28,5.28,440000.0
2012-12-04 12:40:00,5.28,5.29,5.28,5.28,455000.0,5.28,5.29,5.28,5.28,455000.0
2012-12-04 12:45:00,5.28,5.29,5.28,5.29,440000.0,5.28,5.29,5.28,5.29,440000.0
2012-12-04 12:50:00,5.29,5.29,5.28,5.28,95000.0,5.29,5.29,5.28,5.28,95000.0
2012-12-04 12:55:00,5.28,5.29,5.28,5.28,85000.0,5.28,5.29,5.28,5.28,85000.0
2012-12-04 13:00:00,5.29,5.3,5.29,5.29,300000.0,5.29,5.3,5.29,5.29,300000.0
2012-12-04 13:05:00,5.29,5.3,5.29,5.29,155000.0,5.29,5.3,5.29,5.29,155000.0
2012-12-04 13:10:00,5.29,5.3,5.29,5.29,130000.0,5.29,5.3,5.29,5.29,130000.0
2012-12-04 13:15:00,5.29,5.29,5.28,5.29,135000.0,5.29,5.29,5.28,5.29,135000.0
2012-12-04 13:20:00,5.29,5.31,5.29,5.31,270000.0,5.29,5.31,5.29,5.31,270000.0
2012-12-04 13:25:00,5.31,5.32,5.3,5.31,345000.0,5.31,5.32,5.3,5.31,345000.0
2012-12-04 13:30:00,5.31,5.34,5.31,5.33,470000.0,5.31,5.34,5.31,5.33,470000.0
2012-12-04 13:35:00,5.33,5.33,5.32,5.33,915000.0,5.33,5.33,5.32,5.33,915000.0
2012-12-04 13:40:00,5.33,5.36,5.33,5.34,780000.0,5.33,5.36,5.33,5.34,780000.0
2012-12-04 13:45:00,5.34,5.36,5.34,5.36,555000.0,5.34,5.36,5.34,5.36,555000.0
2012-12-04 13:50:00,5.36,5.37,5.36,5.37,350000.0,5.36,5.37,5.36,5.37,350000.0
2012-12-04 13:55:00,5.36,5.37,5.36,5.37,690000.0,5.36,5.37,5.36,5.37,690000.0
2012-12-04 14:00:00,5.37,5.39,5.37,5.39,1360000.0,5.37,5.39,5.37,5.39,1360000.0
2012-12-04 14:05:00,5.39,5.4,5.38,5.38,730000.0,5.39,5.4,5.38,5.38,730000.0
2012-12-04 14:10:00,5.38,5.39,5.38,5.39,570000.0,5.38,5.39,5.38,5.39,570000.0
2012-12-04 14:15:00,5.39,5.4,5.39,5.4,515000.0,5.39,5.4,5.39,5.4,515000.0
2012-12-04 14:20:00,5.4,5.41,5.39,5.39,545000.0,5.4,5.41,5.39,5.39,545000.0
2012-12-04 14:25:00,5.4,5.4,5.39,5.39,380000.0,5.4,5.4,5.39,5.39,380000.0
2012-12-04 14:30:00,5.39,5.39,5.39,5.39,295000.0,5.39,5.39,5.39,5.39,295000.0
2012-12-04 14:35:00,5.39,5.4,5.39,5.39,430000.0,5.39,5.4,5.39,5.39,430000.0
2012-12-04 14:40:00,5.39,5.4,5.39,5.4,280000.0,5.39,5.4,5.39,5.4,280000.0
2012-12-04 14:45:00,5.4,5.4,5.34,5.35,2905000.0,5.4,5.4,5.34,5.35,2905000.0
2012-12-04 14:50:00,5.34,5.37,5.34,5.37,530000.0,5.34,5.37,5.34,5.37,530000.0
2012-12-04 14:55:00,5.38,5.39,5.36,5.39,395000.0,5.38,5.39,5.36,5.39,395000.0
2012-12-04 15:00:00,5.39,5.39,5.38,5.39,260000.0,5.39,5.39,5.38,5.39,260000.0
2012-12-04 15:05:00,5.38,5.39,5.37,5.39,405000.0,5.38,5.39,5.37,5.39,405000.0
2012-12-04 15:10:00,5.39,5.39,5.39,5.39,670000.0,5.39,5.39,5.39,5.39,670000.0
2012-12-04 15:15:00,5.39,5.4,5.39,5.39,325000.0,5.39,5.4,5.39,5.39,325000.0
2012-12-04 15:20:00,5.39,5.39,5.37,5.38,645000.0,5.39,5.39,5.37,5.38,645000.0
2012-12-04 15:25:00,5.38,5.39,5.38,5.39,255000.0,5.38,5.39,5.38,5.39,255000.0
2012-12-04 15:30:00,5.39,5.4,5.38,5.4,810000.0,5.39,5.4,5.38,5.4,810000.0
2012-12-04 15:35:00,5.4,5.42,5.4,5.4,1230000.0,5.4,5.42,5.4,5.4,1230000.0
2012-12-04 15:40:00,5.4,5.42,5.4,5.42,1005000.0,5.4,5.42,5.4,5.42,1005000.0
2012-12-04 15:45:00,5.42,5.43,5.41,5.43,1720000.0,5.42,5.43,5.41,5.43,1720000.0
2012-12-04 15:50:00,5.43,5.43,5.4,5.41,1785000.0,5.43,5.43,5.4,5.41,1785000.0
2012-12-04 15:55:00,5.4,5.43,5.4,5.42,3990000.0,5.4,5.43,5.4,5.42,3990000.0
2012-12-05 09:30:00,5.42,5.42,5.36,5.41,345000.0,5.42,5.42,5.36,5.41,345000.0
2012-12-05 09:35:00,5.41,5.44,5.41,5.43,465000.0,5.41,5.44,5.41,5.43,465000.0
2012-12-05 09:40:00,5.43,5.43,5.4,5.41,465000.0,5.43,5.43,5.4,5.41,465000.0
2012-12-05 09:45:00,5.41,5.43,5.38,5.39,385000.0,5.41,5.43,5.38,5.39,385000.0
2012-12-05 09:50:00,5.39,5.39,5.35,5.35,610000.0,5.39,5.39,5.35,5.35,610000.0
2012-12-05 09:55:00,5.35,5.37,5.33,5.35,770000.0,5.35,5.37,5.33,5.35,770000.0
2012-12-05 10:00:00,5.35,5.35,5.32,5.32,265000.0,5.35,5.35,5.32,5.32,265000.0
2012-12-05 10:05:00,5.32,5.38,5.32,5.36,690000.0,5.32,5.38,5.32,5.36,690000.0
2012-12-05 10:10:00,5.36,5.36,5.35,5.35,735000.0,5.36,5.36,5.35,5.35,735000.0
2012-12-05 10:15:00,5.35,5.35,5.34,5.35,770000.0,5.35,5.35,5.34,5.35,770000.0
2012-12-05 10:20:00,5.34,5.36,5.34,5.34,920000.0,5.34,5.36,5.34,5.34,920000.0
2012-12-05 10:25:00,5.34,5.34,5.33,5.33,360000.0,5.34,5.34,5.33,5.33,360000.0
2012-12-05 10:30:00,5.33,5.34,5.32,5.33,790000.0,5.33,5.34,5.32,5.33,790000.0
2012-12-05 10:35:00,5.33,5.33,5.31,5.32,1015000.0,5.33,5.33,5.31,5.32,1015000.0
2012-12-05 10:40:00,5.32,5.32,5.29,5.29,620000.0,5.32,5.32,5.29,5.29,620000.0
2012-12-05 10:45:00,5.29,5.31,5.29,5.31,675000.0,5.29,5.31,5.29,5.31,675000.0
2012-12-05 10:50:00,5.3,5.32,5.3,5.31,550000.0,5.3,5.32,5.3,5.31,550000.0
2012-12-05 10:55:00,5.31,5.32,5.31,5.32,340000.0,5.31,5.32,5.31,5.32,340000.0
2012-12-05 11:00:00,5.32,5.32,5.3,5.3,105000.0,5.32,5.32,5.3,5.3,105000.0
2012-12-05 11:05:00,5.31,5.32,5.3,5.32,520000.0,5.31,5.32,5.3,5.32,520000.0
2012-12-05 11:10:00,5.32,5.32,5.3,5.31,630000.0,5.32,5.32,5.3,5.31,630000.0
2012-12-05 11:15:00,5.3,5.31,5.3,5.3,410000.0,5.3,5.31,5.3,5.3,410000.0
2012-12-05 11:20:00,5.3,5.3,5.28,5.28,280000.0,5.3,5.3,5.28,5.28,280000.0
2012-12-05 11:25:00,5.28,5.3,5.28,5.3,530000.0,5.28,5.3,5.28,5.3,530000.0
2012-12-05 11:30:00,5.3,5.32,5.29,5.32,350000.0,5.3,5.32,5.29,5.32,350000.0
2012-12-05 11:35:00,5.32,5.32,5.31,5.31,265000.0,5.32,5.32,5.31,5.31,265000.0
2012-12-05 11:40:00,5.31,5.33,5.31,5.33,420000.0,5.31,5.33,5.31,5.33,420000.0
2012-12-05 11:45:00,5.32,5.34,5.32,5.34,130000.0,5.32,5.34,5.32,5.34,130000.0
2012-12-05 11:50:00,5.33,5.34,5.33,5.33,570000.0,5.33,5.34,5.33,5.33,570000.0
2012-12-05 11:55:00,5.33,5.34,5.33,5.33,210000.0,5.33,5.34,5.33,5.33,210000.0
2012-12-05 12:00:00,5.34,5.35,5.33,5.33,115000.0,5.34,5.35,5.33,5.33,115000.0
2012-12-05 12:05:00,5.34,5.35,5.34,5.34,175000.0,5.34,5.35,5.34,5.34,175000.0
2012-12-05 12:10:00,5.34,5.34,5.33,5.34,180000.0,5.34,5.34,5.33,5.34,180000.0
2012-12-05 12:15:00,5.33,5.34,5.32,5.32,205000.0,5.33,5.34,5.32,5.32,205000.0
2012-12-05 12:20:00,5.32,5.32,5.32,5.32,210000.0,5.32,5.32,5.32,5.32,210000.0
2012-12-05 12:25:00,5.32,5.32,5.31,5.31,80000.0,5.32,5.32,5.31,5.31,80000.0
2012-12-05 12:30:00,5.31,5.33,5.31,5.32,370000.0,5.31,5.33,5.31,5.32,370000.0
2012-12-05 12:35:00,5.32,5.33,5.32,5.33,220000.0,5.32,5.33,5.32,5.33,220000.0
2012-12-05 12:40:00,5.32,5.34,5.32,5.34,600000.0,5.32,5.34,5.32,5.34,600000.0
2012-12-05 12:45:00,5.34,5.34,5.33,5.33,530000.0,5.34,5.34,5.33,5.33,530000.0
2012-12-05 12:50:00,5.32,5.32,5.32,5.32,10000.0,5.32,5.32,5.32,5.32,10000.0
2012-12-05 12:55:00,5.32,5.32,5.32,5.32,85000.0,5.32,5.32,5.32,5.32,85000.0
2012-12-05 13:00:00,5.31,5.31,5.3,5.31,145000.0,5.31,5.31,5.3,5.31,145000.0
2012-12-05 13:05:00,5.31,5.32,5.31,5.32,105000.0,5.31,5.32,5.31,5.32,105000.0
2012-12-05 13:10:00,5.32,5.32,5.31,5.32,65000.0,5.32,5.32,5.31,5.32,65000.0
2012-12-05 13:15:00,5.32,5.32,5.3,5.32,380000.0,5.32,5.32,5.3,5.32,380000.0
2012-12-05 13:20:00,5.31,5.34,5.3,5.34,760000.0,5.31,5.34,5.3,5.34,760000.0
2012-12-05 13:25:00,5.34,5.34,5.33,5.33,75000.0,5.34,5.34,5.33,5.33,75000.0
2012-12-05 13:30:00,5.33,5.33,5.32,5.32,405000.0,5.33,5.33,5.32,5.32,405000.0
2012-12-05 13:35:00,5.32,5.32,5.32,5.32,75000.0,5.32,5.32,5.32,5.32,75000.0
2012-12-05 13:40:00,5.32,5.32,5.3,5.31,150000.0,5.32,5.32,5.3,5.31,150000.0
2012-12-05 13:45:00,5.31,5.31,5.3,5.31,125000.0,5.31,5.31,5.3,5.31,125000.0
2012-12-05 13:50:00,5.31,5.32,5.3,5.32,115000.0,5.31,5.32,5.3,5.32,115000.0
2012-12-05 13:55:00,5.31,5.31,5.3,5.31,90000.0,5.31,5.31,5.3,5.31,90000.0
2012-12-05 14:00:00,5.31,5.32,5.31,5.32,80000.0,5.31,5.32,5.31,5.32,80000.0
2012-12-05 14:05:00,5.32,5.32,5.31,5.31,95000.0,5.32,5.32,5.31,5.31,95000.0
2012-12-05 14:10:00,5.31,5.32,5.31,5.31,155000.0,5.31,5.32,5.31,5.31,155000.0
2012-12-05 14:15:00,5.32,5.32,5.31,5.32,140000.0,5.32,5.32,5.31,5.32,140000.0
2012-12-05 14:20:00,5.31,5.32,5.3,5.3,130000.0,5.31,5.32,5.3,5.3,130000.0
2012-12-05 14:25:00,5.31,5.31,5.3,5.3,100000.0,5.31,5.31,5.3,5.3,100000.0
2012-12-05 14:30:00,5.3,5.3,5.3,5.3,60000.0,5.3,5.3,5.3,5.3,60000.0
2012-12-05 14:35:00,5.3,5.3,5.3,5.3,70000.0,5.3,5.3,5.3,5.3,70000.0
2012-12-05 14:40:00,5.3,5.31,5.3,5.31,95000.0,5.3,5.31,5.3,5.31,95000.0
2012-12-05 14:45:00,5.31,5.31,5.3,5.3,95000.0,5.31,5.31,5.3,5.3,95000.0
2012-12-05 14:50:00,5.3,5.31,5.3,5.3,140000.0,5.3,5.31,5.3,5.3,140000.0
2012-12-05 14:55:00,5.3,5.3,5.3,5.3,295000.0,5.3,5.3,5.3,5.3,295000.0
2012-12-05 15:00:00,5.3,5.31,5.3,5.31,150000.0,5.3,5.31,5.3,5.31,150000.0
2012-12-05 15:05:00,5.31,5.32,5.31,5.32,130000.0,5.31,5.32,5.31,5.32,130000.0
2012-12-05 15:10:00,5.32,5.32,5.31,5.31,150000.0,5.32,5.32,5.31,5.31,150000.0
2012-12-05 15:15:00,5.32,5.32,5.31,5.31,175000.0,5.32,5.32,5.31,5.31,175000.0
2012-12-05 15:20:00,5.31,5.31,5.3,5.31,245000.0,5.31,5.31,5.3,5.31,245000.0
2012-12-05 15:25:00,5.31,5.31,5.3,5.31,165000.0,5.31,5.31,5.3,5.31,165000.0
2012-12-05 15:30:00,5.3,5.31,5.3,5.31,190000.0,5.3,5.31,5.3,5.31,190000.0
2012-12-05 15:35:00,5.31,5.31,5.29,5.29,300000.0,5.31,5.31,5.29,5.29,300000.0
2012-12-05 15:40:00,5.29,5.29,5.28,5.28,1025000.0,5.29,5.29,5.28,5.28,1025000.0
2012-12-05 15:45:00,5.29,5.3,5.28,5.29,585000.0,5.29,5.3,5.28,5.29,585000.0
2012-12-05 15:50:00,5.3,5.31,5.29,5.3,605000.0,5.3,5.31,5.29,5.3,605000.0
2012-12-05 15:55:00,5.3,5.31,5.29,5.3,1405000.0,5.3,5.31,5.29,5.3,1405000.0
2012-12-06 09:30:00,5.3,5.32,5.29,5.3,170000.0,5.3,5.32,5.29,5.3,170000.0
2012-12-06 09:35:00,5.3,5.31,5.3,5.3,225000.0,5.3,5.31,5.3,5.3,225000.0
2012-12-06 09:40:00,5.3,5.3,5.26,5.26,470000.0,5.3,5.3,5.26,5.26,470000.0
2012-12-06 09:45:00,5.27,5.29,5.26,5.27,760000.0,5.27,5.29,5.26,5.27,760000.0
2012-12-06 09:50:00,5.28,5.3,5.27,5.29,640000.0,5.28,5.3,5.27,5.29,640000.0
2012-12-06 09:55:00,5.29,5.31,5.29,5.3,485000.0,5.29,5.31,5.29,5.3,485000.0
2012-12-06 10:00:00,5.3,5.31,5.28,5.29,560000.0,5.3,5.31,5.28,5.29,560000.0
2012-12-06 10:05:00,5.29,5.31,5.29,5.31,285000.0,5.29,5.31,5.29,5.31,285000.0
2012-12-06 10:10:00,5.31,5.31,5.3,5.3,185000.0,5.31,5.31,5.3,5.3,185000.0
2012-12-06 10:15:00,5.31,5.32,5.3,5.31,300000.0,5.31,5.32,5.3,5.31,300000.0
2012-12-06 10:20:00,5.31,5.32,5.31,5.31,205000.0,5.31,5.32,5.31,5.31,205000.0
2012-12-06 10:25:00,5.32,5.34,5.31,5.34,500000.0,5.32,5.34,5.31,5.34,500000.0
2012-12-06 10:30:00,5.33,5.35,5.33,5.34,225000.0,5.33,5.35,5.33,5.34,225000.0
2012-12-06 10:35:00,5.34,5.37,5.34,5.36,390000.0,5.34,5.37,5.34,5.36,390000.0
2012-12-06 10:40:00,5.36,5.38,5.36,5.37,355000.0,5.36,5.38,5.36,5.37,355000.0
2012-12-06 10:45:00,5.37,5.38,5.37,5.38,220000.0,5.37,5.38,5.37,5.38,220000.0
2012-12-06 10:50:00,5.38,5.38,5.37,5.38,275000.0,5.38,5.38,5.37,5.38,275000.0
2012-12-06 10:55:00,5.39,5.4,5.39,5.4,185000.0,5.39,5.4,5.39,5.4,185000.0
2012-12-06 11:00:00,5.39,5.4,5.38,5.38,700000.0,5.39,5.4,5.38,5.38,700000.0
2012-12-06 11:05:00,5.38,5.38,5.37,5.38,335000.0,5.38,5.38,5.37,5.38,335000.0
2012-12-06 11:10:00,5.38,5.39,5.38,5.38,115000.0,5.38,5.39,5.38,5.38,115000.0
2012-12-06 11:15:00,5.38,5.38,5.37,5.37,120000.0,5.38,5.38,5.37,5.37,120000.0
2012-12-06 11:20:00,5.37,5.38,5.37,5.37,395000.0,5.37,5.38,5.37,5.37,395000.0
2012-12-06 11:25:00,5.37,5.38,5.37,5.37,245000.0,5.37,5.38,5.37,5.37,245000.0
2012-12-06 11:30:00,5.37,5.38,5.37,5.37,205000.0,5.37,5.38,5.37,5.37,205000.0
2012-12-06 11:35:00,5.37,5.38,5.37,5.38,140000.0,5.37,5.38,5.37,5.38,140000.0
2012-12-06 11:40:00,5.38,5.38,5.37,5.37,185000.0,5.38,5.38,5.37,5.37,185000.0
2012-12-06 11:45:00,5.38,5.38,5.37,5.37,100000.0,5.38,5.38,5.37,5.37,100000.0
2012-12-06 11:50:00,5.37,5.38,5.37,5.37,560000.0,5.37,5.38,5.37,5.37,560000.0
2012-12-06 11:55:00,5.37,5.37,5.36,5.36,445000.0,5.37,5.37,5.36,5.36,445000.0
2012-12-06 12:00:00,5.36,5.36,5.35,5.36,290000.0,5.36,5.36,5.35,5.36,290000.0
2012-12-06 12:05:00,5.36,5.36,5.35,5.36,90000.0,5.36,5.36,5.35,5.36,90000.0
2012-12-06 12:10:00,5.36,5.36,5.35,5.35,80000.0,5.36,5.36,5.35,5.35,80000.0
2012-12-06 12:15:00,5.36,5.36,5.34,5.34,230000.0,5.36,5.36,5.34,5.34,230000.0
2012-12-06 12:20:00,5.34,5.34,5.33,5.34,150000.0,5.34,5.34,5.33,5.34,150000.0
2012-12-06 12:25:00,5.33,5.33,5.32,5.32,245000.0,5.33,5.33,5.32,5.32,245000.0
2012-12-06 12:30:00,5.32,5.33,5.32,5.32,305000.0,5.32,5.33,5.32,5.32,305000.0
2012-12-06 12:35:00,5.32,5.33,5.31,5.33,230000.0,5.32,5.33,5.31,5.33,230000.0
2012-12-06 12:40:00,5.33,5.33,5.33,5.33,165000.0,5.33,5.33,5.33,5.33,165000.0
2012-12-06 12:45:00,5.32,5.33,5.32,5.32,225000.0,5.32,5.33,5.32,5.32,225000.0
2012-12-06 12:50:00,5.33,5.33,5.32,5.32,135000.0,5.33,5.33,5.32,5.32,135000.0
2012-12-06 12:55:00,5.32,5.33,5.32,5.33,215000.0,5.32,5.33,5.32,5.33,215000.0
2012-12-06 13:00:00,5.32,5.33,5.32,5.32,105000.0,5.32,5.33,5.32,5.32,105000.0
2012-12-06 13:05:00,5.33,5.33,5.33,5.33,100000.0,5.33,5.33,5.33,5.33,100000.0
2012-12-06 13:10:00,5.33,5.33,5.33,5.33,30000.0,5.33,5.33,5.33,5.33,30000.0
2012-12-06 13:15:00,5.33,5.33,5.32,5.33,220000.0,5.33,5.33,5.32,5.33,220000.0
2012-12-06 13:20:00,5.33,5.33,5.33,5.33,75000.0,5.33,5.33,5.33,5.33,75000.0
2012-12-06 13:25:00,5.33,5.33,5.32,5.33,65000.0,5.33,5.33,5.32,5.33,65000.0
2012-12-06 13:30:00,5.32,5.33,5.32,5.32,155000.0,5.32,5.33,5.32,5.32,155000.0
2012-12-06 13:35:00,5.32,5.33,5.32,5.32,175000.0,5.32,5.33,5.32,5.32,175000.0
2012-12-06 13:40:00,5.32,5.32,5.32,5.32,250000.0,5.32,5.32,5.32,5.32,250000.0
2012-12-06 13:45:00,5.32,5.33,5.32,5.33,225000.0,5.32,5.33,5.32,5.33,225000.0
2012-12-06 13:50:00,5.33,5.33,5.32,5.32,75000.0,5.33,5.33,5.32,5.32,75000.0
2012-12-06 13:55:00,5.32,5.32,5.31,5.32,150000.0,5.32,5.32,5.31,5.32,150000.0
2012-12-06 14:00:00,5.33,5.33,5.32,5.32,205000.0,5.33,5.33,5.32,5.32,205000.0
2012-12-06 14:05:00,5.32,5.32,5.31,5.32,180000.0,5.32,5.32,5.31,5.32,180000.0
2012-12-06 14:10:00,5.32,5.34,5.32,5.33,200000.0,5.32,5.34,5.32,5.33,200000.0
2012-12-06 14:15:00,5.34,5.34,5.33,5.33,225000.0,5.34,5.34,5.33,5.33,225000.0
2012-12-06 14:20:00,5.33,5.34,5.33,5.34,145000.0,5.33,5.34,5.33,5.34,145000.0
2012-12-06 14:25:00,5.34,5.35,5.34,5.35,200000.0,5.34,5.35,5.34,5.35,200000.0
2012-12-06 14:30:00,5.34,5.34,5.34,5.34,35000.0,5.34,5.34,5.34,5.34,35000.0
2012-12-06 14:35:00,5.34,5.34,5.33,5.33,65000.0,5.34,5.34,5.33,5.33,65000.0
2012-12-06 14:40:00,5.33,5.33,5.32,5.33,160000.0,5.33,5.33,5.32,5.33,160000.0
2012-12-06 14:45:00,5.32,5.34,5.32,5.33,210000.0,5.32,5.34,5.32,5.33,210000.0
2012-12-06 14:50:00,5.33,5.34,5.33,5.33,105000.0,5.33,5.34,5.33,5.33,105000.0
2012-12-06 14:55:00,5.33,5.33,5.32,5.33,150000.0,5.33,5.33,5.32,5.33,150000.0
2012-12-06 15:00:00,5.33,5.33,5.32,5.32,110000.0,5.33,5.33,5.32,5.32,110000.0
2012-12-06 15:05:00,5.32,5.33,5.32,5.32,285000.0,5.32,5.33,5.32,5.32,285000.0
2012-12-06 15:10:00,5.33,5.33,5.32,5.32,170000.0,5.33,5.33,5.32,5.32,170000.0
2012-12-06 15:15:00,5.32,5.32,5.31,5.32,165000.0,5.32,5.32,5.31,5.32,165000.0
2012-12-06 15:20:00,5.32,5.32,5.32,5.32,185000.0,5.32,5.32,5.32,5.32,185000.0
2012-12-06 15:25:00,5.32,5.33,5.32,5.33,215000.0,5.32,5.33,5.32,5.33,215000.0
2012-12-06 15:30:00,5.32,5.33,5.32,5.32,300000.0,5.32,5.33,5.32,5.32,300000.0
2012-12-06 15:35:00,5.32,5.33,5.32,5.32,280000.0,5.32,5.33,5.32,5.32,280000.0
2012-12-06 15:40:00,5.32,5.32,5.31,5.32,490000.0,5.32,5.32,5.31,5.32,490000.0
2012-12-06 15:45:00,5.32,5.32,5.31,5.32,490000.0,5.32,5.32,5.31,5.32,490000.0
2012-12-06 15:50:00,5.32,5.33,5.32,5.32,615000.0,5.32,5.33,5.32,5.32,615000.0
2012-12-06 15:55:00,5.33,5.33,5.32,5.33,805000.0,5.33,5.33,5.32,5.33,805000.0
2012-12-07 09:30:00,5.36,5.43,5.36,5.43,670000.0,5.36,5.43,5.36,5.43,670000.0
2012-12-07 09:35:00,5.42,5.42,5.39,5.41,625000.0,5.42,5.42,5.39,5.41,625000.0
2012-12-07 09:40:00,5.41,5.43,5.38,5.43,570000.0,5.41,5.43,5.38,5.43,570000.0
2012-12-07 09:45:00,5.42,5.46,5.4,5.42,1450000.0,5.42,5.46,5.4,5.42,1450000.0
2012-12-07 09:50:00,5.41,5.42,5.4,5.4,430000.0,5.41,5.42,5.4,5.4,430000.0
2012-12-07 09:55:00,5.4,5.42,5.39,5.39,325000.0,5.4,5.42,5.39,5.39,325000.0
2012-12-07 10:00:00,5.39,5.4,5.38,5.4,395000.0,5.39,5.4,5.38,5.4,395000.0
2012-12-07 10:05:00,5.4,5.43,5.4,5.43,275000.0,5.4,5.43,5.4,5.43,275000.0
2012-12-07 10:10:00,5.42,5.45,5.39,5.41,460000.0,5.42,5.45,5.39,5.41,460000.0
2012-12-07 10:15:00,5.41,5.44,5.41,5.44,235000.0,5.41,5.44,5.41,5.44,235000.0
2012-12-07 10:20:00,5.44,5.44,5.43,5.43,145000.0,5.44,5.44,5.43,5.43,145000.0
2012-12-07 10:25:00,5.43,5.43,5.41,5.42,215000.0,5.43,5.43,5.41,5.42,215000.0
2012-12-07 10:30:00,5.42,5.42,5.37,5.38,390000.0,5.42,5.42,5.37,5.38,390000.0
2012-12-07 10:35:00,5.39,5.41,5.39,5.41,100000.0,5.39,5.41,5.39,5.41,100000.0
2012-12-07 10:40:00,5.4,5.41,5.4,5.41,60000.0,5.4,5.41,5.4,5.41,60000.0
2012-12-07 10:45:00,5.41,5.42,5.4,5.41,175000.0,5.41,5.42,5.4,5.41,175000.0
2012-12-07 10:50:00,5.41,5.41,5.4,5.4,110000.0,5.41,5.41,5.4,5.4,110000.0
2012-12-07 10:55:00,5.4,5.41,5.4,5.4,165000.0,5.4,5.41,5.4,5.4,165000.0
2012-12-07 11:00:00,5.41,5.41,5.38,5.41,505000.0,5.41,5.41,5.38,5.41,505000.0
2012-12-07 11:05:00,5.41,5.41,5.4,5.41,95000.0,5.41,5.41,5.4,5.41,95000.0
2012-12-07 11:10:00,5.41,5.42,5.41,5.42,35000.0,5.41,5.42,5.41,5.42,35000.0
2012-12-07 11:15:00,5.41,5.42,5.41,5.41,225000.0,5.41,5.42,5.41,5.41,225000.0
2012-12-07 11:20:00,5.41,5.41,5.4,5.4,145000.0,5.41,5.41,5.4,5.4,145000.0
2012-12-07 11:25:00,5.4,5.41,5.4,5.4,130000.0,5.4,5.41,5.4,5.4,130000.0
2012-12-07 11:30:00,5.4,5.4,5.39,5.4,160000.0,5.4,5.4,5.39,5.4,160000.0
2012-12-07 11:35:00,5.4,5.4,5.39,5.39,175000.0,5.4,5.4,5.39,5.39,175000.0
2012-12-07 11:40:00,5.39,5.39,5.39,5.39,65000.0,5.39,5.39,5.39,5.39,65000.0
2012-12-07 11:45:00,5.39,5.4,5.39,5.39,255000.0,5.39,5.4,5.39,5.39,255000.0
2012-12-07 11:50:00,5.39,5.39,5.37,5.37,220000.0,5.39,5.39,5.37,5.37,220000.0
2012-12-07 11:55:00,5.37,5.37,5.35,5.36,315000.0,5.37,5.37,5.35,5.36,315000.0
2012-12-07 12:00:00,5.36,5.37,5.36,5.37,105000.0,5.36,5.37,5.36,5.37,105000.0
2012-12-07 12:05:00,5.36,5.37,5.36,5.37,70000.0,5.36,5.37,5.36,5.37,70000.0
2012-12-07 12:10:00,5.37,5.37,5.37,5.37,105000.0,5.37,5.37,5.37,5.37,105000.0
2012-12-07 12:15:00,5.37,5.39,5.37,5.39,160000.0,5.37,5.39,5.37,5.39,160000.0
2012-12-07 12:20:00,5.38,5.38,5.38,5.38,55000.0,5.38,5.38,5.38,5.38,55000.0
2012-12-07 12:25:00,5.39,5.39,5.38,5.39,170000.0,5.39,5.39,5.38,5.39,170000.0
2012-12-07 12:30:00,5.38,5.38,5.37,5.38,170000.0,5.38,5.38,5.37,5.38,170000.0
2012-12-07 12:35:00,5.38,5.38,5.38,5.38,5000.0,5.38,5.38,5.38,5.38,5000.0
2012-12-07 12:40:00,5.37,5.38,5.37,5.38,50000.0,5.37,5.38,5.37,5.38,50000.0
2012-12-07 12:45:00,5.37,5.37,5.37,5.37,10000.0,5.37,5.37,5.37,5.37,10000.0
2012-12-07 12:50:00,5.38,5.38,5.37,5.37,110000.0,5.38,5.38,5.37,5.37,110000.0
2012-12-07 12:55:00,5.37,5.38,5.37,5.38,160000.0,5.37,5.38,5.37,5.38,160000.0
2012-12-07 13:00:00,5.38,5.39,5.38,5.38,470000.0,5.38,5.39,5.38,5.38,470000.0
2012-12-07 13:05:00,5.38,5.39,5.38,5.38,85000.0,5.38,5.39,5.38,5.38,85000.0
2012-12-07 13:10:00,5.38,5.39,5.37,5.38,95000.0,5.38,5.39,5.37,5.38,95000.0
2012-12-07 13:15:00,5.38,5.38,5.37,5.37,65000.0,5.38,5.38,5.37,5.37,65000.0
2012-12-07 13:20:00,5.38,5.38,5.38,5.38,15000.0,5.38,5.38,5.38,5.38,15000.0
2012-12-07 13:25:00,5.38,5.39,5.37,5.38,100000.0,5.38,5.39,5.37,5.38,100000.0
2012-12-07 13:30:00,5.38,5.38,5.38,5.38,10000.0,5.38,5.38,5.38,5.38,10000.0
2012-12-07 13:35:00,5.38,5.38,5.37,5.38,185000.0,5.38,5.38,5.37,5.38,185000.0
2012-12-07 13:40:00,5.38,5.38,5.38,5.38,35000.0,5.38,5.38,5.38,5.38,35000.0
2012-12-07 13:45:00,5.38,5.39,5.38,5.38,200000.0,5.38,5.39,5.38,5.38,200000.0
2012-12-07 13:50:00,5.38,5.39,5.38,5.38,120000.0,5.38,5.39,5.38,5.38,120000.0
2012-12-07 13:55:00,5.38,5.39,5.37,5.39,165000.0,5.38,5.39,5.37,5.39,165000.0
2012-12-07 14:00:00,5.38,5.39,5.38,5.38,70000.0,5.38,5.39,5.38,5.38,70000.0
2012-12-07 14:05:00,5.38,5.38,5.37,5.38,50000.0,5.38,5.38,5.37,5.38,50000.0
2012-12-07 14:10:00,5.38,5.38,5.38,5.38,70000.0,5.38,5.38,5.38,5.38,70000.0
2012-12-07 14:15:00,5.38,5.38,5.38,5.38,80000.0,5.38,5.38,5.38,5.38,80000.0
2012-12-07 14:20:00,5.38,5.38,5.37,5.38,120000.0,5.38,5.38,5.37,5.38,120000.0
2012-12-07 14:25:00,5.37,5.37,5.37,5.37,110000.0,5.37,5.37,5.37,5.37,110000.0
2012-12-07 14:30:00,5.37,5.39,5.37,5.38,400000.0,5.37,5.39,5.37,5.38,400000.0
2012-12-07 14:35:00,5.37,5.38,5.37,5.38,165000.0,5.37,5.38,5.37,5.38,165000.0
2012-12-07 14:40:00,5.38,5.38,5.36,5.37,420000.0,5.38,5.38,5.36,5.37,420000.0
2012-12-07 14:45:00,5.36,5.37,5.36,5.36,45000.0,5.36,5.37,5.36,5.36,45000.0
2012-12-07 14:50:00,5.36,5.36,5.36,5.36,90000.0,5.36,5.36,5.36,5.36,90000.0
2012-12-07 14:55:00,5.36,5.36,5.35,5.35,65000.0,5.36,5.36,5.35,5.35,65000.0
2012-12-07 15:00:00,5.35,5.36,5.35,5.36,315000.0,5.35,5.36,5.35,5.36,315000.0
2012-12-07 15:05:00,5.36,5.36,5.36,5.36,70000.0,5.36,5.36,5.36,5.36,70000.0
2012-12-07 15:10:00,5.36,5.36,5.36,5.36,125000.0,5.36,5.36,5.36,5.36,125000.0
2012-12-07 15:15:00,5.36,5.36,5.35,5.35,165000.0,5.36,5.36,5.35,5.35,165000.0
2012-12-07 15:20:00,5.35,5.36,5.34,5.34,260000.0,5.35,5.36,5.34,5.34,260000.0
2012-12-07 15:25:00,5.35,5.35,5.34,5.35,310000.0,5.35,5.35,5.34,5.35,310000.0
2012-12-07 15:30:00,5.35,5.36,5.35,5.36,95000.0,5.35,5.36,5.35,5.36,95000.0
2012-12-07 15:35:00,5.36,5.36,5.35,5.36,165000.0,5.36,5.36,5.35,5.36,165000.0
2012-12-07 15:40:00,5.36,5.36,5.35,5.35,165000.0,5.36,5.36,5.35,5.35,165000.0
2012-12-07 15:45:00,5.36,5.37,5.36,5.36,165000.0,5.36,5.37,5.36,5.36,165000.0
2012-12-07 15:50:00,5.37,5.38,5.36,5.37,260000.0,5.37,5.38,5.36,5.37,260000.0
2012-12-07 15:55:00,5.37,5.37,5.36,5.37,605000.0,5.37,5.37,5.36,5.37,605000.0
2012-12-10 09:30:00,5.42,5.42,5.34,5.42,840000.0,5.42,5.42,5.34,5.42,840000.0
2012-12-10 09:35:00,5.41,5.42,5.4,5.41,385000.0,5.41,5.42,5.4,5.41,385000.0
2012-12-10 09:40:00,5.41,5.44,5.4,5.44,635000.0,5.41,5.44,5.4,5.44,635000.0
2012-12-10 09:45:00,5.44,5.47,5.43,5.44,1005000.0,5.44,5.47,5.43,5.44,1005000.0
2012-12-10 09:50:00,5.45,5.46,5.44,5.45,700000.0,5.45,5.46,5.44,5.45,700000.0
2012-12-10 09:55:00,5.45,5.46,5.43,5.46,495000.0,5.45,5.46,5.43,5.46,495000.0
2012-12-10 10:00:00,5.46,5.46,5.42,5.44,975000.0,5.46,5.46,5.42,5.44,975000.0
2012-12-10 10:05:00,5.43,5.45,5.43,5.45,155000.0,5.43,5.45,5.43,5.45,155000.0
2012-12-10 10:10:00,5.44,5.45,5.43,5.44,305000.0,5.44,5.45,5.43,5.44,305000.0
2012-12-10 10:15:00,5.44,5.44,5.42,5.43,445000.0,5.44,5.44,5.42,5.43,445000.0
2012-12-10 10:20:00,5.43,5.44,5.42,5.43,565000.0,5.43,5.44,5.42,5.43,565000.0
2012-12-10 10:25:00,5.43,5.44,5.43,5.44,330000.0,5.43,5.44,5.43,5.44,330000.0
2012-12-10 10:30:00,5.44,5.45,5.44,5.45,60000.0,5.44,5.45,5.44,5.45,60000.0
2012-12-10 10:35:00,5.46,5.46,5.44,5.44,135000.0,5.46,5.46,5.44,5.44,135000.0
2012-12-10 10:40:00,5.44,5.45,5.43,5.44,80000.0,5.44,5.45,5.43,5.44,80000.0
2012-12-10 10:45:00,5.44,5.44,5.43,5.43,195000.0,5.44,5.44,5.43,5.43,195000.0
2012-12-10 10:50:00,5.43,5.44,5.42,5.43,565000.0,5.43,5.44,5.42,5.43,565000.0
2012-12-10 10:55:00,5.43,5.45,5.43,5.44,185000.0,5.43,5.45,5.43,5.44,185000.0
2012-12-10 11:00:00,5.45,5.45,5.44,5.45,225000.0,5.45,5.45,5.44,5.45,225000.0
2012-12-10 11:05:00,5.45,5.45,5.45,5.45,110000.0,5.45,5.45,5.45,5.45,110000.0
2012-12-10 11:10:00,5.45,5.45,5.44,5.45,190000.0,5.45,5.45,5.44,5.45,190000.0
2012-12-10 11:15:00,5.44,5.45,5.44,5.44,195000.0,5.44,5.45,5.44,5.44,195000.0
2012-12-10 11:20:00,5.44,5.47,5.44,5.46,675000.0,5.44,5.47,5.44,5.46,675000.0
2012-12-10 11:25:00,5.46,5.46,5.46,5.46,175000.0,5.46,5.46,5.46,5.46,175000.0
2012-12-10 11:30:00,5.46,5.47,5.46,5.47,130000.0,5.46,5.47,5.46,5.47,130000.0
2012-12-10 11:35:00,5.47,5.48,5.47,5.48,390000.0,5.47,5.48,5.47,5.48,390000.0
2012-12-10 11:40:00,5.48,5.48,5.46,5.46,375000.0,5.48,5.48,5.46,5.46,375000.0
2012-12-10 11:45:00,5.46,5.46,5.45,5.46,245000.0,5.46,5.46,5.45,5.46,245000.0
2012-12-10 11:50:00,5.46,5.46,5.45,5.45,155000.0,5.46,5.46,5.45,5.45,155000.0
2012-12-10 11:55:00,5.45,5.45,5.43,5.44,340000.0,5.45,5.45,5.43,5.44,340000.0
2012-12-10 12:00:00,5.44,5.44,5.43,5.43,645000.0,5.44,5.44,5.43,5.43,645000.0
2012-12-10 12:05:00,5.43,5.44,5.42,5.43,230000.0,5.43,5.44,5.42,5.43,230000.0
2012-12-10 12:10:00,5.43,5.44,5.43,5.44,115000.0,5.43,5.44,5.43,5.44,115000.0
2012-12-10 12:15:00,5.44,5.45,5.44,5.45,105000.0,5.44,5.45,5.44,5.45,105000.0
2012-12-10 12:20:00,5.45,5.46,5.44,5.44,180000.0,5.45,5.46,5.44,5.44,180000.0
2012-12-10 12:25:00,5.44,5.44,5.44,5.44,55000.0,5.44,5.44,5.44,5.44,55000.0
2012-12-10 12:30:00,5.45,5.45,5.44,5.44,80000.0,5.45,5.45,5.44,5.44,80000.0
2012-12-10 12:35:00,5.44,5.44,5.44,5.44,45000.0,5.44,5.44,5.44,5.44,45000.0
2012-12-10 12:40:00,5.44,5.44,5.43,5.43,275000.0,5.44,5.44,5.43,5.43,275000.0
2012-12-10 12:45:00,5.44,5.44,5.42,5.42,340000.0,5.44,5.44,5.42,5.42,340000.0
2012-12-10 12:50:00,5.42,5.42,5.42,5.42,70000.0,5.42,5.42,5.42,5.42,70000.0
2012-12-10 12:55:00,5.42,5.42,5.42,5.42,135000.0,5.42,5.42,5.42,5.42,135000.0
2012-12-10 13:00:00,5.42,5.42,5.42,5.42,40000.0,5.42,5.42,5.42,5.42,40000.0
2012-12-10 13:05:00,5.42,5.42,5.41,5.41,265000.0,5.42,5.42,5.41,5.41,265000.0
2012-12-10 13:10:00,5.41,5.42,5.41,5.41,45000.0,5.41,5.42,5.41,5.41,45000.0
2012-12-10 13:15:00,5.42,5.42,5.42,5.42,20000.0,5.42,5.42,5.42,5.42,20000.0
2012-12-10 13:20:00,5.42,5.42,5.42,5.42,15000.0,5.42,5.42,5.42,5.42,15000.0
2012-12-10 13:25:00,5.42,5.43,5.42,5.42,110000.0,5.42,5.43,5.42,5.42,110000.0
2012-12-10 13:30:00,5.42,5.42,5.41,5.42,115000.0,5.42,5.42,5.41,5.42,115000.0
2012-12-10 13:35:00,5.41,5.42,5.41,5.41,140000.0,5.41,5.42,5.41,5.41,140000.0
2012-12-10 13:40:00,5.41,5.42,5.41,5.41,105000.0,5.41,5.42,5.41,5.41,105000.0
2012-12-10 13:45:00,5.41,5.41,5.41,5.41,115000.0,5.41,5.41,5.41,5.41,115000.0
2012-12-10 13:50:00,5.41,5.41,5.41,5.41,110000.0,5.41,5.41,5.41,5.41,110000.0
2012-12-10 13:55:00,5.41,5.41,5.4,5.4,60000.0,5.41,5.41,5.4,5.4,60000.0
2012-12-10 14:00:00,5.4,5.42,5.4,5.42,225000.0,5.4,5.42,5.4,5.42,225000.0
2012-12-10 14:05:00,5.41,5.42,5.41,5.41,45000.0,5.41,5.42,5.41,5.41,45000.0
2012-12-10 14:10:00,5.41,5.42,5.41,5.41,95000.0,5.41,5.42,5.41,5.41,95000.0
2012-12-10 14:15:00,5.42,5.43,5.42,5.43,345000.0,5.42,5.43,5.42,5.43,345000.0
2012-12-10 14:20:00,5.43,5.43,5.42,5.42,45000.0,5.43,5.43,5.42,5.42,45000.0
2012-12-10 14:25:00,5.42,5.43,5.42,5.43,140000.0,5.42,5.43,5.42,5.43,140000.0
2012-12-10 14:30:00,5.42,5.42,5.41,5.42,115000.0,5.42,5.42,5.41,5.42,115000.0
2012-12-10 14:35:00,5.42,5.43,5.42,5.42,205000.0,5.42,5.43,5.42,5.42,205000.0
2012-12-10 14:40:00,5.42,5.43,5.42,5.43,165000.0,5.42,5.43,5.42,5.43,165000.0
2012-12-10 14:45:00,5.43,5.44,5.43,5.44,70000.0,5.43,5.44,5.43,5.44,70000.0
2012-12-10 14:50:00,5.44,5.44,5.43,5.44,265000.0,5.44,5.44,5.43,5.44,265000.0
2012-12-10 14:55:00,5.43,5.45,5.43,5.44,280000.0,5.43,5.45,5.43,5.44,280000.0
2012-12-10 15:00:00,5.43,5.44,5.43,5.44,170000.0,5.43,5.44,5.43,5.44,170000.0
2012-12-10 15:05:00,5.44,5.44,5.44,5.44,110000.0,5.44,5.44,5.44,5.44,110000.0
2012-12-10 15:10:00,5.44,5.44,5.43,5.43,155000.0,5.44,5.44,5.43,5.43,155000.0
2012-12-10 15:15:00,5.43,5.44,5.43,5.44,250000.0,5.43,5.44,5.43,5.44,250000.0
2012-12-10 15:20:00,5.44,5.44,5.43,5.44,230000.0,5.44,5.44,5.43,5.44,230000.0
2012-12-10 15:25:00,5.43,5.45,5.43,5.45,280000.0,5.43,5.45,5.43,5.45,280000.0
2012-12-10 15:30:00,5.45,5.45,5.45,5.45,295000.0,5.45,5.45,5.45,5.45,295000.0
2012-12-10 15:35:00,5.45,5.46,5.45,5.46,450000.0,5.45,5.46,5.45,5.46,450000.0
2012-12-10 15:40:00,5.46,5.46,5.45,5.45,490000.0,5.46,5.46,5.45,5.45,490000.0
2012-12-10 15:45:00,5.46,5.46,5.45,5.46,660000.0,5.46,5.46,5.45,5.46,660000.0
2012-12-10 15:50:00,5.46,5.46,5.45,5.45,725000.0,5.46,5.46,5.45,5.45,725000.0
2012-12-10 15:55:00,5.45,5.46,5.45,5.46,1115000.0,5.45,5.46,5.45,5.46,1115000.0
2012-12-11 09:30:00,5.47,5.48,5.46,5.46,75000.0,5.47,5.48,5.46,5.46,75000.0
2012-12-11 09:35:00,5.47,5.52,5.46,5.49,765000.0,5.47,5.52,5.46,5.49,765000.0
2012-12-11 09:40:00,5.49,5.49,5.47,5.48,270000.0,5.49,5.49,5.47,5.48,270000.0
2012-12-11 09:45:00,5.49,5.52,5.48,5.51,810000.0,5.49,5.52,5.48,5.51,810000.0
2012-12-11 09:50:00,5.51,5.53,5.51,5.53,875000.0,5.51,5.53,5.51,5.53,875000.0
2012-12-11 09:55:00,5.53,5.53,5.51,5.52,330000.0,5.53,5.53,5.51,5.52,330000.0
2012-12-11 10:00:00,5.52,5.53,5.51,5.53,415000.0,5.52,5.53,5.51,5.53,415000.0
2012-12-11 10:05:00,5.52,5.54,5.52,5.53,580000.0,5.52,5.54,5.52,5.53,580000.0
2012-12-11 10:10:00,5.54,5.54,5.52,5.52,215000.0,5.54,5.54,5.52,5.52,215000.0
2012-12-11 10:15:00,5.53,5.53,5.5,5.51,350000.0,5.53,5.53,5.5,5.51,350000.0
2012-12-11 10:20:00,5.51,5.52,5.51,5.51,460000.0,5.51,5.52,5.51,5.51,460000.0
2012-12-11 10:25:00,5.51,5.55,5.51,5.54,800000.0,5.51,5.55,5.51,5.54,800000.0
2012-12-11 10:30:00,5.54,5.55,5.52,5.52,325000.0,5.54,5.55,5.52,5.52,325000.0
2012-12-11 10:35:00,5.52,5.53,5.52,5.53,215000.0,5.52,5.53,5.52,5.53,215000.0
2012-12-11 10:40:00,5.53,5.54,5.52,5.53,315000.0,5.53,5.54,5.52,5.53,315000.0
2012-12-11 10:45:00,5.53,5.53,5.53,5.53,95000.0,5.53,5.53,5.53,5.53,95000.0
2012-12-11 10:50:00,5.53,5.54,5.52,5.53,430000.0,5.53,5.54,5.52,5.53,430000.0
2012-12-11 10:55:00,5.53,5.54,5.53,5.53,440000.0,5.53,5.54,5.53,5.53,440000.0
2012-12-11 11:00:00,5.53,5.55,5.53,5.55,545000.0,5.53,5.55,5.53,5.55,545000.0
2012-12-11 11:05:00,5.55,5.55,5.53,5.54,215000.0,5.55,5.55,5.53,5.54,215000.0
2012-12-11 11:10:00,5.53,5.55,5.53,5.54,95000.0,5.53,5.55,5.53,5.54,95000.0
2012-12-11 11:15:00,5.54,5.54,5.54,5.54,60000.0,5.54,5.54,5.54,5.54,60000.0
2012-12-11 11:20:00,5.53,5.55,5.53,5.54,450000.0,5.53,5.55,5.53,5.54,450000.0
2012-12-11 11:25:00,5.54,5.54,5.53,5.53,220000.0,5.54,5.54,5.53,5.53,220000.0
2012-12-11 11:30:00,5.53,5.54,5.53,5.54,150000.0,5.53,5.54,5.53,5.54,150000.0
2012-12-11 11:35:00,5.54,5.54,5.53,5.54,240000.0,5.54,5.54,5.53,5.54,240000.0
2012-12-11 11:40:00,5.54,5.54,5.53,5.54,250000.0,5.54,5.54,5.53,5.54,250000.0
2012-12-11 11:45:00,5.54,5.54,5.53,5.54,725000.0,5.54,5.54,5.53,5.54,725000.0
2012-12-11 11:50:00,5.54,5.54,5.52,5.53,555000.0,5.54,5.54,5.52,5.53,555000.0
2012-12-11 11:55:00,5.54,5.54,5.53,5.53,245000.0,5.54,5.54,5.53,5.53,245000.0
2012-12-11 12:00:00,5.53,5.53,5.5,5.51,360000.0,5.53,5.53,5.5,5.51,360000.0
2012-12-11 12:05:00,5.51,5.53,5.51,5.53,235000.0,5.51,5.53,5.51,5.53,235000.0
2012-12-11 12:10:00,5.53,5.53,5.52,5.52,150000.0,5.53,5.53,5.52,5.52,150000.0
2012-12-11 12:15:00,5.53,5.53,5.52,5.52,45000.0,5.53,5.53,5.52,5.52,45000.0
2012-12-11 12:20:00,5.52,5.53,5.52,5.53,205000.0,5.52,5.53,5.52,5.53,205000.0
2012-12-11 12:25:00,5.53,5.53,5.52,5.52,35000.0,5.53,5.53,5.52,5.52,35000.0
2012-12-11 12:30:00,5.52,5.53,5.52,5.53,70000.0,5.52,5.53,5.52,5.53,70000.0
2012-12-11 12:35:00,5.53,5.53,5.52,5.53,45000.0,5.53,5.53,5.52,5.53,45000.0
2012-12-11 12:40:00,5.52,5.52,5.52,5.52,25000.0,5.52,5.52,5.52,5.52,25000.0
2012-12-11 12:45:00,5.53,5.53,5.52,5.52,40000.0,5.53,5.53,5.52,5.52,40000.0
2012-12-11 12:50:00,5.52,5.52,5.52,5.52,85000.0,5.52,5.52,5.52,5.52,85000.0
2012-12-11 12:55:00,5.52,5.53,5.52,5.52,405000.0,5.52,5.53,5.52,5.52,405000.0
2012-12-11 13:00:00,5.53,5.53,5.52,5.52,65000.0,5.53,5.53,5.52,5.52,65000.0
2012-12-11 13:05:00,5.52,5.53,5.52,5.52,185000.0,5.52,5.53,5.52,5.52,185000.0
2012-12-11 13:10:00,5.52,5.52,5.51,5.51,70000.0,5.52,5.52,5.51,5.51,70000.0
2012-12-11 13:15:00,5.51,5.52,5.5,5.51,385000.0,5.51,5.52,5.5,5.51,385000.0
2012-12-11 13:20:00,5.51,5.51,5.5,5.51,145000.0,5.51,5.51,5.5,5.51,145000.0
2012-12-11 13:25:00,5.51,5.51,5.5,5.5,70000.0,5.51,5.51,5.5,5.5,70000.0
2012-12-11 13:30:00,5.5,5.51,5.5,5.5,105000.0,5.5,5.51,5.5,5.5,105000.0
2012-12-11 13:35:00,5.51,5.51,5.5,5.51,190000.0,5.51,5.51,5.5,5.51,190000.0
2012-12-11 13:40:00,5.5,5.51,5.5,5.51,90000.0,5.5,5.51,5.5,5.51,90000.0
2012-12-11 13:45:00,5.51,5.52,5.51,5.52,150000.0,5.51,5.52,5.51,5.52,150000.0
2012-12-11 13:50:00,5.52,5.52,5.52,5.52,120000.0,5.52,5.52,5.52,5.52,120000.0
2012-12-11 13:55:00,5.52,5.52,5.51,5.52,190000.0,5.52,5.52,5.51,5.52,190000.0
2012-12-11 14:00:00,5.52,5.52,5.51,5.52,445000.0,5.52,5.52,5.51,5.52,445000.0
2012-12-11 14:05:00,5.52,5.52,5.51,5.51,85000.0,5.52,5.52,5.51,5.51,85000.0
2012-12-11 14:10:00,5.52,5.52,5.52,5.52,130000.0,5.52,5.52,5.52,5.52,130000.0
2012-12-11 14:15:00,5.52,5.52,5.51,5.52,425000.0,5.52,5.52,5.51,5.52,425000.0
2012-12-11 14:20:00,5.51,5.52,5.51,5.52,35000.0,5.51,5.52,5.51,5.52,35000.0
2012-12-11 14:25:00,5.51,5.51,5.51,5.51,70000.0,5.51,5.51,5.51,5.51,70000.0
2012-12-11 14:30:00,5.5,5.51,5.5,5.51,165000.0,5.5,5.51,5.5,5.51,165000.0
2012-12-11 14:35:00,5.51,5.51,5.5,5.5,145000.0,5.51,5.51,5.5,5.5,145000.0
2012-12-11 14:40:00,5.5,5.51,5.5,5.51,180000.0,5.5,5.51,5.5,5.51,180000.0
2012-12-11 14:45:00,5.51,5.51,5.5,5.5,375000.0,5.51,5.51,5.5,5.5,375000.0
2012-12-11 14:50:00,5.5,5.5,5.5,5.5,180000.0,5.5,5.5,5.5,5.5,180000.0
2012-12-11 14:55:00,5.5,5.5,5.49,5.5,220000.0,5.5,5.5,5.49,5.5,220000.0
2012-12-11 15:00:00,5.5,5.5,5.49,5.49,275000.0,5.5,5.5,5.49,5.49,275000.0
2012-12-11 15:05:00,5.49,5.49,5.48,5.49,525000.0,5.49,5.49,5.48,5.49,525000.0
2012-12-11 15:10:00,5.49,5.49,5.49,5.49,225000.0,5.49,5.49,5.49,5.49,225000.0
2012-12-11 15:15:00,5.49,5.49,5.48,5.48,415000.0,5.49,5.49,5.48,5.48,415000.0
2012-12-11 15:20:00,5.48,5.48,5.48,5.48,410000.0,5.48,5.48,5.48,5.48,410000.0
2012-12-11 15:25:00,5.48,5.48,5.47,5.48,350000.0,5.48,5.48,5.47,5.48,350000.0
2012-12-11 15:30:00,5.48,5.48,5.48,5.48,675000.0,5.48,5.48,5.48,5.48,675000.0
2012-12-11 15:35:00,5.48,5.48,5.48,5.48,475000.0,5.48,5.48,5.48,5.48,475000.0
2012-12-11 15:40:00,5.48,5.48,5.48,5.48,885000.0,5.48,5.48,5.48,5.48,885000.0
2012-12-11 15:45:00,5.48,5.48,5.48,5.48,455000.0,5.48,5.48,5.48,5.48,455000.0
2012-12-11 15:50:00,5.48,5.48,5.47,5.48,590000.0,5.48,5.48,5.47,5.48,590000.0
2012-12-11 15:55:00,5.48,5.48,5.47,5.48,2355000.0,5.48,5.48,5.47,5.48,2355000.0
2012-12-12 09:30:00,5.51,5.57,5.51,5.55,895000.0,5.51,5.57,5.51,5.55,895000.0
2012-12-12 09:35:00,5.55,5.55,5.53,5.54,605000.0,5.55,5.55,5.53,5.54,605000.0
2012-12-12 09:40:00,5.55,5.55,5.54,5.54,260000.0,5.55,5.55,5.54,5.54,260000.0
2012-12-12 09:45:00,5.55,5.57,5.55,5.56,365000.0,5.55,5.57,5.55,5.56,365000.0
2012-12-12 09:50:00,5.56,5.56,5.52,5.53,465000.0,5.56,5.56,5.52,5.53,465000.0
2012-12-12 09:55:00,5.52,5.53,5.52,5.52,190000.0,5.52,5.53,5.52,5.52,190000.0
2012-12-12 10:00:00,5.52,5.52,5.5,5.51,455000.0,5.52,5.52,5.5,5.51,455000.0
2012-12-12 10:05:00,5.51,5.52,5.5,5.51,700000.0,5.51,5.52,5.5,5.51,700000.0
2012-12-12 10:10:00,5.52,5.52,5.5,5.51,1155000.0,5.52,5.52,5.5,5.51,1155000.0
2012-12-12 10:15:00,5.51,5.51,5.5,5.5,620000.0,5.51,5.51,5.5,5.5,620000.0
2012-12-12 10:20:00,5.5,5.52,5.5,5.52,320000.0,5.5,5.52,5.5,5.52,320000.0
2012-12-12 10:25:00,5.52,5.53,5.51,5.52,190000.0,5.52,5.53,5.51,5.52,190000.0
2012-12-12 10:30:00,5.51,5.51,5.5,5.5,100000.0,5.51,5.51,5.5,5.5,100000.0
2012-12-12 10:35:00,5.51,5.51,5.49,5.5,465000.0,5.51,5.51,5.49,5.5,465000.0
2012-12-12 10:40:00,5.5,5.5,5.49,5.49,175000.0,5.5,5.5,5.49,5.49,175000.0
2012-12-12 10:45:00,5.49,5.5,5.49,5.49,515000.0,5.49,5.5,5.49,5.49,515000.0
2012-12-12 10:50:00,5.49,5.5,5.49,5.49,760000.0,5.49,5.5,5.49,5.49,760000.0
2012-12-12 10:55:00,5.49,5.5,5.49,5.5,485000.0,5.49,5.5,5.49,5.5,485000.0
2012-12-12 11:00:00,5.49,5.49,5.49,5.49,30000.0,5.49,5.49,5.49,5.49,30000.0
2012-12-12 11:05:00,5.49,5.49,5.49,5.49,470000.0,5.49,5.49,5.49,5.49,470000.0
2012-12-12 11:10:00,5.49,5.5,5.49,5.5,185000.0,5.49,5.5,5.49,5.5,185000.0
2012-12-12 11:15:00,5.5,5.51,5.5,5.51,665000.0,5.5,5.51,5.5,5.51,665000.0
2012-12-12 11:20:00,5.51,5.52,5.51,5.51,720000.0,5.51,5.52,5.51,5.51,720000.0
2012-12-12 11:25:00,5.51,5.51,5.49,5.49,325000.0,5.51,5.51,5.49,5.49,325000.0
2012-12-12 11:30:00,5.49,5.5,5.49,5.5,110000.0,5.49,5.5,5.49,5.5,110000.0
2012-12-12 11:35:00,5.5,5.5,5.49,5.5,240000.0,5.5,5.5,5.49,5.5,240000.0
2012-12-12 11:40:00,5.5,5.51,5.5,5.5,250000.0,5.5,5.51,5.5,5.5,250000.0
2012-12-12 11:45:00,5.5,5.51,5.5,5.51,615000.0,5.5,5.51,5.5,5.51,615000.0
2012-12-12 11:50:00,5.51,5.51,5.5,5.51,200000.0,5.51,5.51,5.5,5.51,200000.0
2012-12-12 11:55:00,5.5,5.5,5.49,5.49,100000.0,5.5,5.5,5.49,5.49,100000.0
2012-12-12 12:00:00,5.49,5.51,5.49,5.5,635000.0,5.49,5.51,5.49,5.5,635000.0
2012-12-12 12:05:00,5.5,5.51,5.5,5.5,85000.0,5.5,5.51,5.5,5.5,85000.0
2012-12-12 12:10:00,5.49,5.51,5.49,5.51,170000.0,5.49,5.51,5.49,5.51,170000.0
2012-12-12 12:15:00,5.51,5.51,5.5,5.5,210000.0,5.51,5.51,5.5,5.5,210000.0
2012-12-12 12:20:00,5.5,5.5,5.5,5.5,115000.0,5.5,5.5,5.5,5.5,115000.0
2012-12-12 12:25:00,5.5,5.5,5.49,5.5,95000.0,5.5,5.5,5.49,5.5,95000.0
2012-12-12 12:30:00,5.5,5.51,5.49,5.51,495000.0,5.5,5.51,5.49,5.51,495000.0
2012-12-12 12:35:00,5.51,5.52,5.5,5.52,360000.0,5.51,5.52,5.5,5.52,360000.0
2012-12-12 12:40:00,5.51,5.52,5.5,5.51,625000.0,5.51,5.52,5.5,5.51,625000.0
2012-12-12 12:45:00,5.51,5.53,5.51,5.52,670000.0,5.51,5.53,5.51,5.52,670000.0
2012-12-12 12:50:00,5.52,5.54,5.52,5.54,775000.0,5.52,5.54,5.52,5.54,775000.0
2012-12-12 12:55:00,5.54,5.54,5.53,5.53,180000.0,5.54,5.54,5.53,5.53,180000.0
2012-12-12 13:00:00,5.53,5.54,5.53,5.53,230000.0,5.53,5.54,5.53,5.53,230000.0
2012-12-12 13:05:00,5.53,5.54,5.52,5.53,480000.0,5.53,5.54,5.52,5.53,480000.0
2012-12-12 13:10:00,5.53,5.53,5.51,5.52,340000.0,5.53,5.53,5.51,5.52,340000.0
2012-12-12 13:15:00,5.52,5.53,5.52,5.52,205000.0,5.52,5.53,5.52,5.52,205000.0
2012-12-12 13:20:00,5.52,5.53,5.52,5.52,275000.0,5.52,5.53,5.52,5.52,275000.0
2012-12-12 13:25:00,5.53,5.53,5.52,5.52,125000.0,5.53,5.53,5.52,5.52,125000.0
2012-12-12 13:30:00,5.52,5.53,5.52,5.53,260000.0,5.52,5.53,5.52,5.53,260000.0
2012-12-12 13:35:00,5.53,5.53,5.53,5.53,90000.0,5.53,5.53,5.53,5.53,90000.0
2012-12-12 13:40:00,5.53,5.53,5.52,5.53,520000.0,5.53,5.53,5.52,5.53,520000.0
2012-12-12 13:45:00,5.53,5.53,5.52,5.53,375000.0,5.53,5.53,5.52,5.53,375000.0
2012-12-12 13:50:00,5.52,5.53,5.52,5.53,695000.0,5.52,5.53,5.52,5.53,695000.0
2012-12-12 13:55:00,5.53,5.54,5.52,5.53,820000.0,5.53,5.54,5.52,5.53,820000.0
2012-12-12 14:00:00,5.53,5.54,5.52,5.54,1305000.0,5.53,5.54,5.52,5.54,1305000.0
2012-12-12 14:05:00,5.54,5.55,5.54,5.54,1420000.0,5.54,5.55,5.54,5.54,1420000.0
2012-12-12 14:10:00,5.55,5.55,5.53,5.54,455000.0,5.55,5.55,5.53,5.54,455000.0
2012-12-12 14:15:00,5.54,5.54,5.54,5.54,695000.0,5.54,5.54,5.54,5.54,695000.0
2012-12-12 14:20:00,5.54,5.54,5.53,5.54,220000.0,5.54,5.54,5.53,5.54,220000.0
2012-12-12 14:25:00,5.54,5.54,5.53,5.53,825000.0,5.54,5.54,5.53,5.53,825000.0
2012-12-12 14:30:00,5.53,5.54,5.52,5.53,365000.0,5.53,5.54,5.52,5.53,365000.0
2012-12-12 14:35:00,5.53,5.53,5.53,5.53,270000.0,5.53,5.53,5.53,5.53,270000.0
2012-12-12 14:40:00,5.53,5.53,5.53,5.53,460000.0,5.53,5.53,5.53,5.53,460000.0
2012-12-12 14:45:00,5.53,5.54,5.53,5.53,250000.0,5.53,5.54,5.53,5.53,250000.0
2012-12-12 14:50:00,5.53,5.54,5.53,5.53,335000.0,5.53,5.54,5.53,5.53,335000.0
2012-12-12 14:55:00,5.53,5.54,5.53,5.53,210000.0,5.53,5.54,5.53,5.53,210000.0
2012-12-12 15:00:00,5.53,5.53,5.53,5.53,395000.0,5.53,5.53,5.53,5.53,395000.0
2012-12-12 15:05:00,5.53,5.54,5.53,5.53,150000.0,5.53,5.54,5.53,5.53,150000.0
2012-12-12 15:10:00,5.53,5.53,5.53,5.53,290000.0,5.53,5.53,5.53,5.53,290000.0
2012-12-12 15:15:00,5.52,5.53,5.52,5.53,235000.0,5.52,5.53,5.52,5.53,235000.0
2012-12-12 15:20:00,5.52,5.53,5.52,5.52,360000.0,5.52,5.53,5.52,5.52,360000.0
2012-12-12 15:25:00,5.52,5.52,5.51,5.52,330000.0,5.52,5.52,5.51,5.52,330000.0
2012-12-12 15:30:00,5.51,5.52,5.51,5.51,310000.0,5.51,5.52,5.51,5.51,310000.0
2012-12-12 15:35:00,5.5,5.51,5.5,5.5,315000.0,5.5,5.51,5.5,5.5,315000.0
2012-12-12 15:40:00,5.5,5.51,5.5,5.51,385000.0,5.5,5.51,5.5,5.51,385000.0
2012-12-12 15:45:00,5.5,5.51,5.49,5.5,730000.0,5.5,5.51,5.49,5.5,730000.0
2012-12-12 15:50:00,5.51,5.51,5.49,5.5,380000.0,5.51,5.51,5.49,5.5,380000.0
2012-12-12 15:55:00,5.5,5.51,5.49,5.51,795000.0,5.5,5.51,5.49,5.51,795000.0
2012-12-13 09:30:00,5.52,5.52,5.48,5.51,345000.0,5.52,5.52,5.48,5.51,345000.0
2012-12-13 09:35:00,5.51,5.52,5.5,5.52,140000.0,5.51,5.52,5.5,5.52,140000.0
2012-12-13 09:40:00,5.52,5.52,5.5,5.5,200000.0,5.52,5.52,5.5,5.5,200000.0
2012-12-13 09:45:00,5.5,5.52,5.5,5.5,490000.0,5.5,5.52,5.5,5.5,490000.0
2012-12-13 09:50:00,5.51,5.51,5.5,5.5,235000.0,5.51,5.51,5.5,5.5,235000.0
2012-12-13 09:55:00,5.5,5.53,5.5,5.52,645000.0,5.5,5.53,5.5,5.52,645000.0
2012-12-13 10:00:00,5.53,5.56,5.53,5.55,780000.0,5.53,5.56,5.53,5.55,780000.0
2012-12-13 10:05:00,5.55,5.58,5.55,5.58,880000.0,5.55,5.58,5.55,5.58,880000.0
2012-12-13 10:10:00,5.57,5.6,5.57,5.59,405000.0,5.57,5.6,5.57,5.59,405000.0
2012-12-13 10:15:00,5.59,5.6,5.58,5.6,455000.0,5.59,5.6,5.58,5.6,455000.0
2012-12-13 10:20:00,5.6,5.62,5.6,5.61,1055000.0,5.6,5.62,5.6,5.61,1055000.0
2012-12-13 10:25:00,5.6,5.61,5.6,5.61,485000.0,5.6,5.61,5.6,5.61,485000.0
2012-12-13 10:30:00,5.62,5.62,5.59,5.59,340000.0,5.62,5.62,5.59,5.59,340000.0
2012-12-13 10:35:00,5.59,5.6,5.57,5.57,265000.0,5.59,5.6,5.57,5.57,265000.0
2012-12-13 10:40:00,5.58,5.58,5.56,5.58,240000.0,5.58,5.58,5.56,5.58,240000.0
2012-12-13 10:45:00,5.58,5.58,5.57,5.57,215000.0,5.58,5.58,5.57,5.57,215000.0
2012-12-13 10:50:00,5.57,5.57,5.56,5.57,365000.0,5.57,5.57,5.56,5.57,365000.0
2012-12-13 10:55:00,5.57,5.58,5.56,5.58,705000.0,5.57,5.58,5.56,5.58,705000.0
2012-12-13 11:00:00,5.58,5.58,5.57,5.58,755000.0,5.58,5.58,5.57,5.58,755000.0
2012-12-13 11:05:00,5.57,5.58,5.57,5.58,130000.0,5.57,5.58,5.57,5.58,130000.0
2012-12-13 11:10:00,5.57,5.57,5.55,5.55,265000.0,5.57,5.57,5.55,5.55,265000.0
2012-12-13 11:15:00,5.56,5.56,5.55,5.56,185000.0,5.56,5.56,5.55,5.56,185000.0
2012-12-13 11:20:00,5.55,5.56,5.55,5.55,55000.0,5.55,5.56,5.55,5.55,55000.0
2012-12-13 11:25:00,5.55,5.57,5.55,5.57,640000.0,5.55,5.57,5.55,5.57,640000.0
2012-12-13 11:30:00,5.56,5.57,5.56,5.57,445000.0,5.56,5.57,5.56,5.57,445000.0
2012-12-13 11:35:00,5.57,5.57,5.56,5.56,160000.0,5.57,5.57,5.56,5.56,160000.0
2012-12-13 11:40:00,5.56,5.56,5.55,5.55,160000.0,5.56,5.56,5.55,5.55,160000.0
2012-12-13 11:45:00,5.55,5.56,5.55,5.56,45000.0,5.55,5.56,5.55,5.56,45000.0
2012-12-13 11:50:00,5.56,5.56,5.56,5.56,135000.0,5.56,5.56,5.56,5.56,135000.0
2012-12-13 11:55:00,5.57,5.58,5.57,5.58,160000.0,5.57,5.58,5.57,5.58,160000.0
2012-12-13 12:00:00,5.58,5.58,5.58,5.58,75000.0,5.58,5.58,5.58,5.58,75000.0
2012-12-13 12:05:00,5.57,5.57,5.56,5.57,90000.0,5.57,5.57,5.56,5.57,90000.0
2012-12-13 12:10:00,5.56,5.56,5.56,5.56,535000.0,5.56,5.56,5.56,5.56,535000.0
2012-12-13 12:15:00,5.56,5.56,5.56,5.56,85000.0,5.56,5.56,5.56,5.56,85000.0
2012-12-13 12:20:00,5.56,5.56,5.56,5.56,120000.0,5.56,5.56,5.56,5.56,120000.0
2012-12-13 12:25:00,5.56,5.57,5.55,5.56,150000.0,5.56,5.57,5.55,5.56,150000.0
2012-12-13 12:30:00,5.55,5.56,5.55,5.56,160000.0,5.55,5.56,5.55,5.56,160000.0
2012-12-13 12:35:00,5.56,5.56,5.55,5.55,160000.0,5.56,5.56,5.55,5.55,160000.0
2012-12-13 12:40:00,5.55,5.56,5.55,5.56,180000.0,5.55,5.56,5.55,5.56,180000.0
2012-12-13 12:45:00,5.56,5.56,5.55,5.55,120000.0,5.56,5.56,5.55,5.55,120000.0
2012-12-13 12:50:00,5.55,5.56,5.55,5.55,160000.0,5.55,5.56,5.55,5.55,160000.0
2012-12-13 12:55:00,5.55,5.55,5.54,5.55,275000.0,5.55,5.55,5.54,5.55,275000.0
2012-12-13 13:00:00,5.54,5.55,5.54,5.55,150000.0,5.54,5.55,5.54,5.55,150000.0
2012-12-13 13:05:00,5.54,5.55,5.54,5.55,165000.0,5.54,5.55,5.54,5.55,165000.0
2012-12-13 13:10:00,5.55,5.55,5.55,5.55,225000.0,5.55,5.55,5.55,5.55,225000.0
2012-12-13 13:15:00,5.56,5.56,5.55,5.56,110000.0,5.56,5.56,5.55,5.56,110000.0
2012-12-13 13:20:00,5.56,5.58,5.56,5.56,985000.0,5.56,5.58,5.56,5.56,985000.0
2012-12-13 13:25:00,5.57,5.58,5.56,5.57,355000.0,5.57,5.58,5.56,5.57,355000.0
2012-12-13 13:30:00,5.56,5.57,5.56,5.56,215000.0,5.56,5.57,5.56,5.56,215000.0
2012-12-13 13:35:00,5.56,5.58,5.56,5.58,125000.0,5.56,5.58,5.56,5.58,125000.0
2012-12-13 13:40:00,5.58,5.58,5.57,5.58,215000.0,5.58,5.58,5.57,5.58,215000.0
2012-12-13 13:45:00,5.58,5.58,5.58,5.58,35000.0,5.58,5.58,5.58,5.58,35000.0
2012-12-13 13:50:00,5.57,5.57,5.56,5.57,110000.0,5.57,5.57,5.56,5.57,110000.0
2012-12-13 13:55:00,5.57,5.6,5.57,5.59,340000.0,5.57,5.6,5.57,5.59,340000.0
2012-12-13 14:00:00,5.59,5.59,5.57,5.57,75000.0,5.59,5.59,5.57,5.57,75000.0
2012-12-13 14:05:00,5.57,5.57,5.55,5.56,150000.0,5.57,5.57,5.55,5.56,150000.0
2012-12-13 14:10:00,5.56,5.56,5.54,5.56,1110000.0,5.56,5.56,5.54,5.56,1110000.0
2012-12-13 14:15:00,5.56,5.56,5.54,5.55,455000.0,5.56,5.56,5.54,5.55,455000.0
2012-12-13 14:20:00,5.54,5.56,5.54,5.55,410000.0,5.54,5.56,5.54,5.55,410000.0
2012-12-13 14:25:00,5.54,5.55,5.54,5.55,340000.0,5.54,5.55,5.54,5.55,340000.0
2012-12-13 14:30:00,5.55,5.55,5.55,5.55,580000.0,5.55,5.55,5.55,5.55,580000.0
2012-12-13 14:35:00,5.55,5.55,5.54,5.55,360000.0,5.55,5.55,5.54,5.55,360000.0
2012-12-13 14:40:00,5.54,5.55,5.54,5.55,210000.0,5.54,5.55,5.54,5.55,210000.0
2012-12-13 14:45:00,5.54,5.55,5.54,5.55,700000.0,5.54,5.55,5.54,5.55,700000.0
2012-12-13 14:50:00,5.55,5.55,5.54,5.54,275000.0,5.55,5.55,5.54,5.54,275000.0
2012-12-13 14:55:00,5.54,5.55,5.54,5.55,165000.0,5.54,5.55,5.54,5.55,165000.0
2012-12-13 15:00:00,5.55,5.56,5.54,5.55,785000.0,5.55,5.56,5.54,5.55,785000.0
2012-12-13 15:05:00,5.55,5.55,5.54,5.54,280000.0,5.55,5.55,5.54,5.54,280000.0
2012-12-13 15:10:00,5.55,5.55,5.53,5.53,1145000.0,5.55,5.55,5.53,5.53,1145000.0
2012-12-13 15:15:00,5.54,5.54,5.52,5.52,685000.0,5.54,5.54,5.52,5.52,685000.0
2012-12-13 15:20:00,5.53,5.54,5.52,5.52,850000.0,5.53,5.54,5.52,5.52,850000.0
2012-12-13 15:25:00,5.52,5.54,5.52,5.54,1060000.0,5.52,5.54,5.52,5.54,1060000.0
2012-12-13 15:30:00,5.54,5.55,5.53,5.55,880000.0,5.54,5.55,5.53,5.55,880000.0
2012-12-13 15:35:00,5.54,5.57,5.54,5.57,530000.0,5.54,5.57,5.54,5.57,530000.0
2012-12-13 15:40:00,5.56,5.58,5.56,5.57,1615000.0,5.56,5.58,5.56,5.57,1615000.0
2012-12-13 15:45:00,5.57,5.58,5.57,5.57,985000.0,5.57,5.58,5.57,5.57,985000.0
2012-12-13 15:50:00,5.58,5.58,5.57,5.57,1820000.0,5.58,5.58,5.57,5.57,1820000.0
2012-12-13 15:55:00,5.57,5.58,5.55,5.55,2310000.0,5.57,5.58,5.55,5.55,2310000.0
2012-12-14 09:30:00,5.52,5.52,5.49,5.5,625000.0,5.52,5.52,5.49,5.5,625000.0
2012-12-14 09:35:00,5.49,5.58,5.49,5.57,390000.0,5.49,5.58,5.49,5.57,390000.0
2012-12-14 09:40:00,5.58,5.61,5.57,5.61,275000.0,5.58,5.61,5.57,5.61,275000.0
2012-12-14 09:45:00,5.59,5.61,5.58,5.58,460000.0,5.59,5.61,5.58,5.58,460000.0
2012-12-14 09:50:00,5.58,5.59,5.57,5.59,200000.0,5.58,5.59,5.57,5.59,200000.0
2012-12-14 09:55:00,5.58,5.59,5.57,5.58,115000.0,5.58,5.59,5.57,5.58,115000.0
2012-12-14 10:00:00,5.57,5.59,5.57,5.59,170000.0,5.57,5.59,5.57,5.59,170000.0
2012-12-14 10:05:00,5.58,5.58,5.58,5.58,65000.0,5.58,5.58,5.58,5.58,65000.0
2012-12-14 10:10:00,5.58,5.58,5.56,5.58,225000.0,5.58,5.58,5.56,5.58,225000.0
2012-12-14 10:15:00,5.58,5.58,5.56,5.57,110000.0,5.58,5.58,5.56,5.57,110000.0
2012-12-14 10:20:00,5.56,5.57,5.54,5.57,220000.0,5.56,5.57,5.54,5.57,220000.0
2012-12-14 10:25:00,5.57,5.57,5.56,5.56,85000.0,5.57,5.57,5.56,5.56,85000.0
2012-12-14 10:30:00,5.56,5.56,5.55,5.55,210000.0,5.56,5.56,5.55,5.55,210000.0
2012-12-14 10:35:00,5.55,5.56,5.55,5.55,85000.0,5.55,5.56,5.55,5.55,85000.0
2012-12-14 10:40:00,5.56,5.56,5.55,5.55,135000.0,5.56,5.56,5.55,5.55,135000.0
2012-12-14 10:45:00,5.55,5.56,5.55,5.56,40000.0,5.55,5.56,5.55,5.56,40000.0
2012-12-14 10:50:00,5.56,5.57,5.56,5.56,55000.0,5.56,5.57,5.56,5.56,55000.0
2012-12-14 10:55:00,5.56,5.56,5.56,5.56,45000.0,5.56,5.56,5.56,5.56,45000.0
2012-12-14 11:00:00,5.56,5.56,5.54,5.55,170000.0,5.56,5.56,5.54,5.55,170000.0
2012-12-14 11:05:00,5.54,5.55,5.54,5.54,130000.0,5.54,5.55,5.54,5.54,130000.0
2012-12-14 11:10:00,5.54,5.55,5.53,5.55,110000.0,5.54,5.55,5.53,5.55,110000.0
2012-12-14 11:15:00,5.54,5.54,5.54,5.54,35000.0,5.54,5.54,5.54,5.54,35000.0
2012-12-14 11:20:00,5.54,5.54,5.54,5.54,350000.0,5.54,5.54,5.54,5.54,350000.0
2012-12-14 11:25:00,5.54,5.55,5.54,5.54,110000.0,5.54,5.55,5.54,5.54,110000.0
2012-12-14 11:30:00,5.54,5.54,5.53,5.54,190000.0,5.54,5.54,5.53,5.54,190000.0
2012-12-14 11:35:00,5.53,5.54,5.53,5.53,185000.0,5.53,5.54,5.53,5.53,185000.0
2012-12-14 11:40:00,5.54,5.54,5.54,5.54,130000.0,5.54,5.54,5.54,5.54,130000.0
2012-12-14 11:45:00,5.54,5.54,5.54,5.54,50000.0,5.54,5.54,5.54,5.54,50000.0
2012-12-14 11:50:00,5.54,5.54,5.53,5.54,110000.0,5.54,5.54,5.53,5.54,110000.0
2012-12-14 11:55:00,5.54,5.54,5.53,5.54,365000.0,5.54,5.54,5.53,5.54,365000.0
2012-12-14 12:00:00,5.54,5.54,5.53,5.54,180000.0,5.54,5.54,5.53,5.54,180000.0
2012-12-14 12:05:00,5.54,5.54,5.54,5.54,65000.0,5.54,5.54,5.54,5.54,65000.0
2012-12-14 12:10:00,5.54,5.54,5.54,5.54,35000.0,5.54,5.54,5.54,5.54,35000.0
2012-12-14 12:15:00,5.54,5.55,5.54,5.54,90000.0,5.54,5.55,5.54,5.54,90000.0
2012-12-14 12:20:00,5.54,5.54,5.54,5.54,70000.0,5.54,5.54,5.54,5.54,70000.0
2012-12-14 12:25:00,5.54,5.55,5.54,5.54,95000.0,5.54,5.55,5.54,5.54,95000.0
2012-12-14 12:30:00,5.55,5.56,5.55,5.56,230000.0,5.55,5.56,5.55,5.56,230000.0
2012-12-14 12:35:00,5.56,5.56,5.55,5.55,50000.0,5.56,5.56,5.55,5.55,50000.0
2012-12-14 12:40:00,5.55,5.56,5.55,5.56,120000.0,5.55,5.56,5.55,5.56,120000.0
2012-12-14 12:45:00,5.56,5.57,5.56,5.56,115000.0,5.56,5.57,5.56,5.56,115000.0
2012-12-14 12:50:00,5.56,5.57,5.56,5.57,110000.0,5.56,5.57,5.56,5.57,110000.0
2012-12-14 12:55:00,5.56,5.56,5.56,5.56,80000.0,5.56,5.56,5.56,5.56,80000.0
2012-12-14 13:00:00,5.56,5.56,5.56,5.56,30000.0,5.56,5.56,5.56,5.56,30000.0
2012-12-14 13:05:00,5.55,5.56,5.55,5.56,45000.0,5.55,5.56,5.55,5.56,45000.0
2012-12-14 13:10:00,5.56,5.56,5.55,5.55,70000.0,5.56,5.56,5.55,5.55,70000.0
2012-12-14 13:15:00,5.55,5.55,5.55,5.55,20000.0,5.55,5.55,5.55,5.55,20000.0
2012-12-14 13:20:00,5.55,5.55,5.55,5.55,100000.0,5.55,5.55,5.55,5.55,100000.0
2012-12-14 13:25:00,5.55,5.55,5.54,5.55,115000.0,5.55,5.55,5.54,5.55,115000.0
2012-12-14 13:30:00,5.55,5.55,5.54,5.54,50000.0,5.55,5.55,5.54,5.54,50000.0
2012-12-14 13:35:00,5.54,5.55,5.54,5.54,30000.0,5.54,5.55,5.54,5.54,30000.0
2012-12-14 13:40:00,5.54,5.55,5.54,5.55,105000.0,5.54,5.55,5.54,5.55,105000.0
2012-12-14 13:45:00,5.55,5.56,5.55,5.55,95000.0,5.55,5.56,5.55,5.55,95000.0
2012-12-14 13:50:00,5.55,5.55,5.55,5.55,40000.0,5.55,5.55,5.55,5.55,40000.0
2012-12-14 13:55:00,5.55,5.56,5.55,5.56,100000.0,5.55,5.56,5.55,5.56,100000.0
2012-12-14 14:00:00,5.56,5.56,5.55,5.56,80000.0,5.56,5.56,5.55,5.56,80000.0
2012-12-14 14:05:00,5.55,5.56,5.55,5.55,50000.0,5.55,5.56,5.55,5.55,50000.0
2012-12-14 14:10:00,5.55,5.57,5.55,5.57,90000.0,5.55,5.57,5.55,5.57,90000.0
2012-12-14 14:15:00,5.57,5.57,5.57,5.57,95000.0,5.57,5.57,5.57,5.57,95000.0
2012-12-14 14:20:00,5.57,5.57,5.56,5.57,40000.0,5.57,5.57,5.56,5.57,40000.0
2012-12-14 14:25:00,5.57,5.57,5.56,5.56,40000.0,5.57,5.57,5.56,5.56,40000.0
2012-12-14 14:30:00,5.56,5.56,5.55,5.56,65000.0,5.56,5.56,5.55,5.56,65000.0
2012-12-14 14:35:00,5.56,5.57,5.56,5.57,375000.0,5.56,5.57,5.56,5.57,375000.0
2012-12-14 14:40:00,5.57,5.58,5.57,5.57,145000.0,5.57,5.58,5.57,5.57,145000.0
2012-12-14 14:45:00,5.57,5.58,5.57,5.58,105000.0,5.57,5.58,5.57,5.58,105000.0
2012-12-14 14:50:00,5.58,5.58,5.57,5.57,170000.0,5.58,5.58,5.57,5.57,170000.0
2012-12-14 14:55:00,5.57,5.57,5.56,5.56,145000.0,5.57,5.57,5.56,5.56,145000.0
2012-12-14 15:00:00,5.56,5.57,5.56,5.56,60000.0,5.56,5.57,5.56,5.56,60000.0
2012-12-14 15:05:00,5.57,5.57,5.55,5.55,340000.0,5.57,5.57,5.55,5.55,340000.0
2012-12-14 15:10:00,5.55,5.56,5.55,5.55,100000.0,5.55,5.56,5.55,5.55,100000.0
2012-12-14 15:15:00,5.56,5.56,5.55,5.55,175000.0,5.56,5.56,5.55,5.55,175000.0
2012-12-14 15:20:00,5.56,5.56,5.55,5.55,260000.0,5.56,5.56,5.55,5.55,260000.0
2012-12-14 15:25:00,5.55,5.55,5.54,5.55,190000.0,5.55,5.55,5.54,5.55,190000.0
2012-12-14 15:30:00,5.55,5.56,5.55,5.55,255000.0,5.55,5.56,5.55,5.55,255000.0
2012-12-14 15:35:00,5.55,5.55,5.55,5.55,190000.0,5.55,5.55,5.55,5.55,190000.0
2012-12-14 15:40:00,5.55,5.56,5.55,5.56,205000.0,5.55,5.56,5.55,5.56,205000.0
2012-12-14 15:45:00,5.55,5.55,5.54,5.55,395000.0,5.55,5.55,5.54,5.55,395000.0
2012-12-14 15:50:00,5.55,5.55,5.54,5.54,350000.0,5.55,5.55,5.54,5.54,350000.0
2012-12-14 15:55:00,5.55,5.55,5.54,5.55,695000.0,5.55,5.55,5.54,5.55,695000.0
2012-12-17 09:30:00,5.57,5.62,5.56,5.59,715000.0,5.57,5.62,5.56,5.59,715000.0
2012-12-17 09:35:00,5.59,5.64,5.58,5.64,1715000.0,5.59,5.64,5.58,5.64,1715000.0
2012-12-17 09:40:00,5.63,5.67,5.63,5.66,1835000.0,5.63,5.67,5.63,5.66,1835000.0
2012-12-17 09:45:00,5.67,5.68,5.65,5.66,1360000.0,5.67,5.68,5.65,5.66,1360000.0
2012-12-17 09:50:00,5.66,5.66,5.63,5.66,770000.0,5.66,5.66,5.63,5.66,770000.0
2012-12-17 09:55:00,5.66,5.66,5.65,5.66,245000.0,5.66,5.66,5.65,5.66,245000.0
2012-12-17 10:00:00,5.65,5.66,5.62,5.63,1240000.0,5.65,5.66,5.62,5.63,1240000.0
2012-12-17 10:05:00,5.63,5.64,5.63,5.63,240000.0,5.63,5.64,5.63,5.63,240000.0
2012-12-17 10:10:00,5.63,5.64,5.63,5.64,280000.0,5.63,5.64,5.63,5.64,280000.0
2012-12-17 10:15:00,5.64,5.64,5.6,5.6,770000.0,5.64,5.64,5.6,5.6,770000.0
2012-12-17 10:20:00,5.6,5.62,5.6,5.61,575000.0,5.6,5.62,5.6,5.61,575000.0
2012-12-17 10:25:00,5.61,5.62,5.61,5.62,185000.0,5.61,5.62,5.61,5.62,185000.0
2012-12-17 10:30:00,5.62,5.64,5.62,5.64,395000.0,5.62,5.64,5.62,5.64,395000.0
2012-12-17 10:35:00,5.64,5.64,5.64,5.64,120000.0,5.64,5.64,5.64,5.64,120000.0
2012-12-17 10:40:00,5.64,5.64,5.63,5.63,230000.0,5.64,5.64,5.63,5.63,230000.0
2012-12-17 10:45:00,5.63,5.64,5.63,5.64,110000.0,5.63,5.64,5.63,5.64,110000.0
2012-12-17 10:50:00,5.64,5.65,5.64,5.64,235000.0,5.64,5.65,5.64,5.64,235000.0
2012-12-17 10:55:00,5.64,5.65,5.64,5.64,190000.0,5.64,5.65,5.64,5.64,190000.0
2012-12-17 11:00:00,5.64,5.64,5.63,5.64,210000.0,5.64,5.64,5.63,5.64,210000.0
2012-12-17 11:05:00,5.65,5.65,5.64,5.65,165000.0,5.65,5.65,5.64,5.65,165000.0
2012-12-17 11:10:00,5.64,5.65,5.64,5.65,150000.0,5.64,5.65,5.64,5.65,150000.0
2012-12-17 11:15:00,5.65,5.65,5.64,5.65,160000.0,5.65,5.65,5.64,5.65,160000.0
2012-12-17 11:20:00,5.65,5.66,5.65,5.66,150000.0,5.65,5.66,5.65,5.66,150000.0
2012-12-17 11:25:00,5.65,5.66,5.64,5.65,635000.0,5.65,5.66,5.64,5.65,635000.0
2012-12-17 11:30:00,5.65,5.66,5.64,5.65,800000.0,5.65,5.66,5.64,5.65,800000.0
2012-12-17 11:35:00,5.65,5.67,5.65,5.67,675000.0,5.65,5.67,5.65,5.67,675000.0
2012-12-17 11:40:00,5.67,5.67,5.66,5.66,380000.0,5.67,5.67,5.66,5.66,380000.0
2012-12-17 11:45:00,5.66,5.66,5.65,5.66,205000.0,5.66,5.66,5.65,5.66,205000.0
2012-12-17 11:50:00,5.66,5.66,5.66,5.66,290000.0,5.66,5.66,5.66,5.66,290000.0
2012-12-17 11:55:00,5.66,5.66,5.65,5.65,115000.0,5.66,5.66,5.65,5.65,115000.0
2012-12-17 12:00:00,5.65,5.66,5.65,5.65,155000.0,5.65,5.66,5.65,5.65,155000.0
2012-12-17 12:05:00,5.66,5.67,5.66,5.66,155000.0,5.66,5.67,5.66,5.66,155000.0
2012-12-17 12:10:00,5.66,5.66,5.66,5.66,255000.0,5.66,5.66,5.66,5.66,255000.0
2012-12-17 12:15:00,5.66,5.66,5.66,5.66,120000.0,5.66,5.66,5.66,5.66,120000.0
2012-12-17 12:20:00,5.66,5.67,5.65,5.66,425000.0,5.66,5.67,5.65,5.66,425000.0
2012-12-17 12:25:00,5.66,5.67,5.66,5.66,565000.0,5.66,5.67,5.66,5.66,565000.0
2012-12-17 12:30:00,5.66,5.66,5.66,5.66,25000.0,5.66,5.66,5.66,5.66,25000.0
2012-12-17 12:35:00,5.66,5.67,5.66,5.66,90000.0,5.66,5.67,5.66,5.66,90000.0
2012-12-17 12:40:00,5.66,5.66,5.66,5.66,65000.0,5.66,5.66,5.66,5.66,65000.0
2012-12-17 12:45:00,5.65,5.66,5.65,5.66,45000.0,5.65,5.66,5.65,5.66,45000.0
2012-12-17 12:50:00,5.66,5.66,5.66,5.66,200000.0,5.66,5.66,5.66,5.66,200000.0
2012-12-17 12:55:00,5.66,5.66,5.66,5.66,80000.0,5.66,5.66,5.66,5.66,80000.0
2012-12-17 13:00:00,5.66,5.66,5.65,5.66,720000.0,5.66,5.66,5.65,5.66,720000.0
2012-12-17 13:05:00,5.65,5.66,5.65,5.66,80000.0,5.65,5.66,5.65,5.66,80000.0
2012-12-17 13:10:00,5.66,5.66,5.65,5.65,65000.0,5.66,5.66,5.65,5.65,65000.0
2012-12-17 13:15:00,5.65,5.65,5.64,5.65,125000.0,5.65,5.65,5.64,5.65,125000.0
2012-12-17 13:20:00,5.64,5.66,5.64,5.66,105000.0,5.64,5.66,5.64,5.66,105000.0
2012-12-17 13:25:00,5.65,5.66,5.65,5.65,60000.0,5.65,5.66,5.65,5.65,60000.0
2012-12-17 13:30:00,5.65,5.65,5.65,5.65,90000.0,5.65,5.65,5.65,5.65,90000.0
2012-12-17 13:35:00,5.65,5.66,5.64,5.65,170000.0,5.65,5.66,5.64,5.65,170000.0
2012-12-17 13:40:00,5.65,5.65,5.64,5.64,170000.0,5.65,5.65,5.64,5.64,170000.0
2012-12-17 13:45:00,5.64,5.66,5.63,5.66,290000.0,5.64,5.66,5.63,5.66,290000.0
2012-12-17 13:50:00,5.66,5.66,5.66,5.66,110000.0,5.66,5.66,5.66,5.66,110000.0
2012-12-17 13:55:00,5.66,5.66,5.65,5.66,75000.0,5.66,5.66,5.65,5.66,75000.0
2012-12-17 14:00:00,5.66,5.66,5.65,5.66,235000.0,5.66,5.66,5.65,5.66,235000.0
2012-12-17 14:05:00,5.65,5.66,5.65,5.66,110000.0,5.65,5.66,5.65,5.66,110000.0
2012-12-17 14:10:00,5.66,5.67,5.66,5.67,45000.0,5.66,5.67,5.66,5.67,45000.0
2012-12-17 14:15:00,5.66,5.67,5.66,5.66,85000.0,5.66,5.67,5.66,5.66,85000.0
2012-12-17 14:20:00,5.66,5.66,5.65,5.66,205000.0,5.66,5.66,5.65,5.66,205000.0
2012-12-17 14:25:00,5.66,5.66,5.66,5.66,75000.0,5.66,5.66,5.66,5.66,75000.0
2012-12-17 14:30:00,5.66,5.68,5.66,5.68,485000.0,5.66,5.68,5.66,5.68,485000.0
2012-12-17 14:35:00,5.68,5.69,5.68,5.69,730000.0,5.68,5.69,5.68,5.69,730000.0
2012-12-17 14:40:00,5.69,5.7,5.69,5.7,330000.0,5.69,5.7,5.69,5.7,330000.0
2012-12-17 14:45:00,5.69,5.7,5.69,5.7,275000.0,5.69,5.7,5.69,5.7,275000.0
2012-12-17 14:50:00,5.69,5.7,5.68,5.68,705000.0,5.69,5.7,5.68,5.68,705000.0
2012-12-17 14:55:00,5.68,5.69,5.68,5.69,255000.0,5.68,5.69,5.68,5.69,255000.0
2012-12-17 15:00:00,5.69,5.69,5.68,5.68,210000.0,5.69,5.69,5.68,5.68,210000.0
2012-12-17 15:05:00,5.68,5.69,5.67,5.69,530000.0,5.68,5.69,5.67,5.69,530000.0
2012-12-17 15:10:00,5.69,5.69,5.68,5.69,210000.0,5.69,5.69,5.68,5.69,210000.0
2012-12-17 15:15:00,5.69,5.7,5.68,5.69,250000.0,5.69,5.7,5.68,5.69,250000.0
2012-12-17 15:20:00,5.69,5.7,5.69,5.69,190000.0,5.69,5.7,5.69,5.69,190000.0
2012-12-17 15:25:00,5.69,5.7,5.69,5.7,275000.0,5.69,5.7,5.69,5.7,275000.0
2012-12-17 15:30:00,5.7,5.7,5.69,5.7,395000.0,5.7,5.7,5.69,5.7,395000.0
2012-12-17 15:35:00,5.7,5.71,5.7,5.71,665000.0,5.7,5.71,5.7,5.71,665000.0
2012-12-17 15:40:00,5.71,5.72,5.7,5.72,975000.0,5.71,5.72,5.7,5.72,975000.0
2012-12-17 15:45:00,5.71,5.73,5.71,5.73,1125000.0,5.71,5.73,5.71,5.73,1125000.0
2012-12-17 15:50:00,5.73,5.74,5.72,5.74,1715000.0,5.73,5.74,5.72,5.74,1715000.0
2012-12-17 15:55:00,5.74,5.74,5.73,5.73,2535000.0,5.74,5.74,5.73,5.73,2535000.0
2012-12-18 09:30:00,5.76,5.76,5.75,5.75,600000.0,5.76,5.76,5.75,5.75,600000.0
2012-12-18 09:35:00,5.76,5.78,5.76,5.78,560000.0,5.76,5.78,5.76,5.78,560000.0
2012-12-18 09:40:00,5.78,5.82,5.78,5.82,905000.0,5.78,5.82,5.78,5.82,905000.0
2012-12-18 09:45:00,5.82,5.84,5.82,5.83,840000.0,5.82,5.84,5.82,5.83,840000.0
2012-12-18 09:50:00,5.83,5.86,5.82,5.84,1355000.0,5.83,5.86,5.82,5.84,1355000.0
2012-12-18 09:55:00,5.84,5.86,5.84,5.84,530000.0,5.84,5.86,5.84,5.84,530000.0
2012-12-18 10:00:00,5.84,5.85,5.83,5.84,615000.0,5.84,5.85,5.83,5.84,615000.0
2012-12-18 10:05:00,5.83,5.84,5.79,5.8,1080000.0,5.83,5.84,5.79,5.8,1080000.0
2012-12-18 10:10:00,5.81,5.83,5.8,5.82,850000.0,5.81,5.83,5.8,5.82,850000.0
2012-12-18 10:15:00,5.81,5.84,5.81,5.84,275000.0,5.81,5.84,5.81,5.84,275000.0
2012-12-18 10:20:00,5.83,5.85,5.83,5.84,310000.0,5.83,5.85,5.83,5.84,310000.0
2012-12-18 10:25:00,5.85,5.85,5.83,5.84,290000.0,5.85,5.85,5.83,5.84,290000.0
2012-12-18 10:30:00,5.84,5.85,5.84,5.85,70000.0,5.84,5.85,5.84,5.85,70000.0
2012-12-18 10:35:00,5.85,5.87,5.85,5.86,570000.0,5.85,5.87,5.85,5.86,570000.0
2012-12-18 10:40:00,5.86,5.86,5.86,5.86,245000.0,5.86,5.86,5.86,5.86,245000.0
2012-12-18 10:45:00,5.86,5.87,5.86,5.87,270000.0,5.86,5.87,5.86,5.87,270000.0
2012-12-18 10:50:00,5.87,5.88,5.86,5.87,500000.0,5.87,5.88,5.86,5.87,500000.0
2012-12-18 10:55:00,5.87,5.89,5.87,5.88,625000.0,5.87,5.89,5.87,5.88,625000.0
2012-12-18 11:00:00,5.88,5.89,5.87,5.89,765000.0,5.88,5.89,5.87,5.89,765000.0
2012-12-18 11:05:00,5.89,5.91,5.88,5.89,1755000.0,5.89,5.91,5.88,5.89,1755000.0
2012-12-18 11:10:00,5.88,5.89,5.88,5.88,490000.0,5.88,5.89,5.88,5.88,490000.0
2012-12-18 11:15:00,5.88,5.9,5.88,5.9,610000.0,5.88,5.9,5.88,5.9,610000.0
2012-12-18 11:20:00,5.9,5.91,5.89,5.89,435000.0,5.9,5.91,5.89,5.89,435000.0
2012-12-18 11:25:00,5.89,5.9,5.88,5.89,795000.0,5.89,5.9,5.88,5.89,795000.0
2012-12-18 11:30:00,5.88,5.89,5.88,5.88,685000.0,5.88,5.89,5.88,5.88,685000.0
2012-12-18 11:35:00,5.88,5.88,5.86,5.86,1010000.0,5.88,5.88,5.86,5.86,1010000.0
2012-12-18 11:40:00,5.86,5.87,5.85,5.86,960000.0,5.86,5.87,5.85,5.86,960000.0
2012-12-18 11:45:00,5.86,5.87,5.86,5.87,385000.0,5.86,5.87,5.86,5.87,385000.0
2012-12-18 11:50:00,5.87,5.87,5.86,5.86,740000.0,5.87,5.87,5.86,5.86,740000.0
2012-12-18 11:55:00,5.86,5.87,5.86,5.87,490000.0,5.86,5.87,5.86,5.87,490000.0
2012-12-18 12:00:00,5.87,5.89,5.87,5.88,735000.0,5.87,5.89,5.87,5.88,735000.0
2012-12-18 12:05:00,5.87,5.88,5.87,5.88,145000.0,5.87,5.88,5.87,5.88,145000.0
2012-12-18 12:10:00,5.88,5.88,5.86,5.87,765000.0,5.88,5.88,5.86,5.87,765000.0
2012-12-18 12:15:00,5.87,5.88,5.86,5.88,1290000.0,5.87,5.88,5.86,5.88,1290000.0
2012-12-18 12:20:00,5.87,5.88,5.86,5.87,250000.0,5.87,5.88,5.86,5.87,250000.0
2012-12-18 12:25:00,5.87,5.88,5.87,5.88,130000.0,5.87,5.88,5.87,5.88,130000.0
2012-12-18 12:30:00,5.88,5.88,5.86,5.86,80000.0,5.88,5.88,5.86,5.86,80000.0
2012-12-18 12:35:00,5.86,5.87,5.86,5.86,495000.0,5.86,5.87,5.86,5.86,495000.0
2012-12-18 12:40:00,5.87,5.88,5.87,5.88,515000.0,5.87,5.88,5.87,5.88,515000.0
2012-12-18 12:45:00,5.88,5.88,5.87,5.87,510000.0,5.88,5.88,5.87,5.87,510000.0
2012-12-18 12:50:00,5.88,5.88,5.87,5.88,285000.0,5.88,5.88,5.87,5.88,285000.0
2012-12-18 12:55:00,5.88,5.89,5.88,5.89,175000.0,5.88,5.89,5.88,5.89,175000.0
2012-12-18 13:00:00,5.89,5.89,5.88,5.88,600000.0,5.89,5.89,5.88,5.88,600000.0
2012-12-18 13:05:00,5.89,5.89,5.88,5.89,50000.0,5.89,5.89,5.88,5.89,50000.0
2012-12-18 13:10:00,5.89,5.89,5.87,5.88,480000.0,5.89,5.89,5.87,5.88,480000.0
2012-12-18 13:15:00,5.88,5.88,5.87,5.88,380000.0,5.88,5.88,5.87,5.88,380000.0
2012-12-18 13:20:00,5.88,5.88,5.87,5.87,480000.0,5.88,5.88,5.87,5.87,480000.0
2012-12-18 13:25:00,5.87,5.87,5.86,5.86,540000.0,5.87,5.87,5.86,5.86,540000.0
2012-12-18 13:30:00,5.86,5.87,5.85,5.85,710000.0,5.86,5.87,5.85,5.85,710000.0
2012-12-18 13:35:00,5.86,5.87,5.85,5.85,320000.0,5.86,5.87,5.85,5.85,320000.0
2012-12-18 13:40:00,5.85,5.85,5.85,5.85,125000.0,5.85,5.85,5.85,5.85,125000.0
2012-12-18 13:45:00,5.85,5.85,5.85,5.85,185000.0,5.85,5.85,5.85,5.85,185000.0
2012-12-18 13:50:00,5.85,5.85,5.85,5.85,120000.0,5.85,5.85,5.85,5.85,120000.0
2012-12-18 13:55:00,5.85,5.85,5.84,5.85,70000.0,5.85,5.85,5.84,5.85,70000.0
2012-12-18 14:00:00,5.84,5.86,5.84,5.85,530000.0,5.84,5.86,5.84,5.85,530000.0
2012-12-18 14:05:00,5.85,5.87,5.85,5.86,425000.0,5.85,5.87,5.85,5.86,425000.0
2012-12-18 14:10:00,5.86,5.86,5.85,5.86,110000.0,5.86,5.86,5.85,5.86,110000.0
2012-12-18 14:15:00,5.85,5.86,5.85,5.86,255000.0,5.85,5.86,5.85,5.86,255000.0
2012-12-18 14:20:00,5.86,5.87,5.85,5.85,135000.0,5.86,5.87,5.85,5.85,135000.0
2012-12-18 14:25:00,5.85,5.85,5.85,5.85,180000.0,5.85,5.85,5.85,5.85,180000.0
2012-12-18 14:30:00,5.85,5.85,5.83,5.84,245000.0,5.85,5.85,5.83,5.84,245000.0
2012-12-18 14:35:00,5.84,5.85,5.84,5.84,320000.0,5.84,5.85,5.84,5.84,320000.0
2012-12-18 14:40:00,5.84,5.85,5.83,5.84,325000.0,5.84,5.85,5.83,5.84,325000.0
2012-12-18 14:45:00,5.85,5.85,5.84,5.85,120000.0,5.85,5.85,5.84,5.85,120000.0
2012-12-18 14:50:00,5.85,5.85,5.84,5.84,90000.0,5.85,5.85,5.84,5.84,90000.0
2012-12-18 14:55:00,5.84,5.85,5.84,5.84,210000.0,5.84,5.85,5.84,5.84,210000.0
2012-12-18 15:00:00,5.84,5.85,5.84,5.85,385000.0,5.84,5.85,5.84,5.85,385000.0
2012-12-18 15:05:00,5.85,5.85,5.84,5.84,260000.0,5.85,5.85,5.84,5.84,260000.0
2012-12-18 15:10:00,5.84,5.85,5.84,5.85,235000.0,5.84,5.85,5.84,5.85,235000.0
2012-12-18 15:15:00,5.85,5.86,5.85,5.85,940000.0,5.85,5.86,5.85,5.85,940000.0
2012-12-18 15:20:00,5.85,5.85,5.85,5.85,155000.0,5.85,5.85,5.85,5.85,155000.0
2012-12-18 15:25:00,5.85,5.86,5.84,5.84,570000.0,5.85,5.86,5.84,5.84,570000.0
2012-12-18 15:30:00,5.84,5.86,5.84,5.85,415000.0,5.84,5.86,5.84,5.85,415000.0
2012-12-18 15:35:00,5.85,5.87,5.85,5.86,380000.0,5.85,5.87,5.85,5.86,380000.0
2012-12-18 15:40:00,5.86,5.87,5.85,5.86,345000.0,5.86,5.87,5.85,5.86,345000.0
2012-12-18 15:45:00,5.86,5.87,5.85,5.86,745000.0,5.86,5.87,5.85,5.86,745000.0
2012-12-18 15:50:00,5.86,5.87,5.86,5.87,415000.0,5.86,5.87,5.86,5.87,415000.0
2012-12-18 15:55:00,5.87,5.88,5.87,5.87,2495000.0,5.87,5.88,5.87,5.87,2495000.0
2012-12-19 09:30:00,5.88,5.89,5.88,5.89,40000.0,5.88,5.89,5.88,5.89,40000.0
2012-12-19 09:35:00,5.9,5.94,5.89,5.91,1060000.0,5.9,5.94,5.89,5.91,1060000.0
2012-12-19 09:40:00,5.91,5.91,5.86,5.86,265000.0,5.91,5.91,5.86,5.86,265000.0
2012-12-19 09:45:00,5.87,5.89,5.86,5.89,435000.0,5.87,5.89,5.86,5.89,435000.0
2012-12-19 09:50:00,5.89,5.89,5.85,5.85,200000.0,5.89,5.89,5.85,5.85,200000.0
2012-12-19 09:55:00,5.85,5.86,5.83,5.83,465000.0,5.85,5.86,5.83,5.83,465000.0
2012-12-19 10:00:00,5.83,5.85,5.83,5.85,805000.0,5.83,5.85,5.83,5.85,805000.0
2012-12-19 10:05:00,5.85,5.86,5.84,5.85,465000.0,5.85,5.86,5.84,5.85,465000.0
2012-12-19 10:10:00,5.86,5.86,5.85,5.86,110000.0,5.86,5.86,5.85,5.86,110000.0
2012-12-19 10:15:00,5.86,5.86,5.84,5.84,350000.0,5.86,5.86,5.84,5.84,350000.0
2012-12-19 10:20:00,5.85,5.85,5.84,5.84,565000.0,5.85,5.85,5.84,5.84,565000.0
2012-12-19 10:25:00,5.84,5.85,5.84,5.84,240000.0,5.84,5.85,5.84,5.84,240000.0
2012-12-19 10:30:00,5.85,5.87,5.84,5.87,475000.0,5.85,5.87,5.84,5.87,475000.0
2012-12-19 10:35:00,5.85,5.87,5.85,5.85,90000.0,5.85,5.87,5.85,5.85,90000.0
2012-12-19 10:40:00,5.84,5.86,5.84,5.86,585000.0,5.84,5.86,5.84,5.86,585000.0
2012-12-19 10:45:00,5.86,5.86,5.86,5.86,115000.0,5.86,5.86,5.86,5.86,115000.0
2012-12-19 10:50:00,5.86,5.86,5.86,5.86,25000.0,5.86,5.86,5.86,5.86,25000.0
2012-12-19 10:55:00,5.86,5.86,5.84,5.85,135000.0,5.86,5.86,5.84,5.85,135000.0
2012-12-19 11:00:00,5.84,5.86,5.84,5.86,230000.0,5.84,5.86,5.84,5.86,230000.0
2012-12-19 11:05:00,5.86,5.87,5.86,5.86,130000.0,5.86,5.87,5.86,5.86,130000.0
2012-12-19 11:10:00,5.86,5.86,5.85,5.85,40000.0,5.86,5.86,5.85,5.85,40000.0
2012-12-19 11:15:00,5.85,5.86,5.85,5.85,65000.0,5.85,5.86,5.85,5.85,65000.0
2012-12-19 11:20:00,5.85,5.85,5.84,5.84,105000.0,5.85,5.85,5.84,5.84,105000.0
2012-12-19 11:25:00,5.84,5.84,5.83,5.83,105000.0,5.84,5.84,5.83,5.83,105000.0
2012-12-19 11:30:00,5.83,5.85,5.83,5.85,395000.0,5.83,5.85,5.83,5.85,395000.0
2012-12-19 11:35:00,5.85,5.85,5.84,5.84,85000.0,5.85,5.85,5.84,5.84,85000.0
2012-12-19 11:40:00,5.84,5.84,5.82,5.82,185000.0,5.84,5.84,5.82,5.82,185000.0
2012-12-19 11:45:00,5.82,5.83,5.82,5.83,130000.0,5.82,5.83,5.82,5.83,130000.0
2012-12-19 11:50:00,5.83,5.83,5.82,5.82,335000.0,5.83,5.83,5.82,5.82,335000.0
2012-12-19 11:55:00,5.82,5.82,5.81,5.81,270000.0,5.82,5.82,5.81,5.81,270000.0
2012-12-19 12:00:00,5.81,5.82,5.81,5.81,585000.0,5.81,5.82,5.81,5.81,585000.0
2012-12-19 12:05:00,5.81,5.82,5.8,5.81,730000.0,5.81,5.82,5.8,5.81,730000.0
2012-12-19 12:10:00,5.81,5.82,5.81,5.82,655000.0,5.81,5.82,5.81,5.82,655000.0
2012-12-19 12:15:00,5.82,5.83,5.82,5.82,115000.0,5.82,5.83,5.82,5.82,115000.0
2012-12-19 12:20:00,5.82,5.83,5.82,5.83,610000.0,5.82,5.83,5.82,5.83,610000.0
2012-12-19 12:25:00,5.82,5.83,5.82,5.83,125000.0,5.82,5.83,5.82,5.83,125000.0
2012-12-19 12:30:00,5.82,5.83,5.82,5.83,35000.0,5.82,5.83,5.82,5.83,35000.0
2012-12-19 12:35:00,5.83,5.83,5.82,5.83,95000.0,5.83,5.83,5.82,5.83,95000.0
2012-12-19 12:40:00,5.83,5.84,5.83,5.84,230000.0,5.83,5.84,5.83,5.84,230000.0
2012-12-19 12:45:00,5.84,5.85,5.83,5.84,780000.0,5.84,5.85,5.83,5.84,780000.0
2012-12-19 12:50:00,5.84,5.84,5.83,5.83,290000.0,5.84,5.84,5.83,5.83,290000.0
2012-12-19 12:55:00,5.83,5.84,5.82,5.83,715000.0,5.83,5.84,5.82,5.83,715000.0
2012-12-19 13:00:00,5.83,5.83,5.83,5.83,355000.0,5.83,5.83,5.83,5.83,355000.0
2012-12-19 13:05:00,5.83,5.83,5.83,5.83,45000.0,5.83,5.83,5.83,5.83,45000.0
2012-12-19 13:10:00,5.83,5.83,5.82,5.82,115000.0,5.83,5.83,5.82,5.82,115000.0
2012-12-19 13:15:00,5.82,5.82,5.81,5.82,525000.0,5.82,5.82,5.81,5.82,525000.0
2012-12-19 13:20:00,5.82,5.83,5.82,5.83,425000.0,5.82,5.83,5.82,5.83,425000.0
2012-12-19 13:25:00,5.83,5.83,5.82,5.83,840000.0,5.83,5.83,5.82,5.83,840000.0
2012-12-19 13:30:00,5.83,5.83,5.82,5.83,130000.0,5.83,5.83,5.82,5.83,130000.0
2012-12-19 13:35:00,5.83,5.83,5.82,5.82,80000.0,5.83,5.83,5.82,5.82,80000.0
2012-12-19 13:40:00,5.82,5.83,5.82,5.82,50000.0,5.82,5.83,5.82,5.82,50000.0
2012-12-19 13:45:00,5.81,5.82,5.8,5.82,420000.0,5.81,5.82,5.8,5.82,420000.0
2012-12-19 13:50:00,5.81,5.82,5.81,5.81,255000.0,5.81,5.82,5.81,5.81,255000.0
2012-12-19 13:55:00,5.81,5.82,5.81,5.82,205000.0,5.81,5.82,5.81,5.82,205000.0
2012-12-19 14:00:00,5.81,5.81,5.79,5.8,385000.0,5.81,5.81,5.79,5.8,385000.0
2012-12-19 14:05:00,5.8,5.81,5.8,5.81,295000.0,5.8,5.81,5.8,5.81,295000.0
2012-12-19 14:10:00,5.8,5.82,5.79,5.8,230000.0,5.8,5.82,5.79,5.8,230000.0
2012-12-19 14:15:00,5.8,5.8,5.79,5.8,310000.0,5.8,5.8,5.79,5.8,310000.0
2012-12-19 14:20:00,5.8,5.81,5.8,5.8,140000.0,5.8,5.81,5.8,5.8,140000.0
2012-12-19 14:25:00,5.8,5.8,5.8,5.8,50000.0,5.8,5.8,5.8,5.8,50000.0
2012-12-19 14:30:00,5.8,5.8,5.79,5.8,105000.0,5.8,5.8,5.79,5.8,105000.0
2012-12-19 14:35:00,5.8,5.8,5.78,5.79,410000.0,5.8,5.8,5.78,5.79,410000.0
2012-12-19 14:40:00,5.78,5.79,5.77,5.78,215000.0,5.78,5.79,5.77,5.78,215000.0
2012-12-19 14:45:00,5.78,5.78,5.77,5.77,195000.0,5.78,5.78,5.77,5.77,195000.0
2012-12-19 14:50:00,5.77,5.78,5.77,5.77,205000.0,5.77,5.78,5.77,5.77,205000.0
2012-12-19 14:55:00,5.77,5.77,5.77,5.77,225000.0,5.77,5.77,5.77,5.77,225000.0
2012-12-19 15:00:00,5.77,5.78,5.77,5.78,215000.0,5.77,5.78,5.77,5.78,215000.0
2012-12-19 15:05:00,5.77,5.78,5.77,5.78,205000.0,5.77,5.78,5.77,5.78,205000.0
2012-12-19 15:10:00,5.77,5.78,5.76,5.76,450000.0,5.77,5.78,5.76,5.76,450000.0
2012-12-19 15:15:00,5.76,5.76,5.76,5.76,285000.0,5.76,5.76,5.76,5.76,285000.0
2012-12-19 15:20:00,5.76,5.77,5.76,5.77,220000.0,5.76,5.77,5.76,5.77,220000.0
2012-12-19 15:25:00,5.77,5.77,5.76,5.76,245000.0,5.77,5.77,5.76,5.76,245000.0
2012-12-19 15:30:00,5.76,5.77,5.76,5.77,460000.0,5.76,5.77,5.76,5.77,460000.0
2012-12-19 15:35:00,5.77,5.78,5.77,5.78,500000.0,5.77,5.78,5.77,5.78,500000.0
2012-12-19 15:40:00,5.78,5.78,5.77,5.77,190000.0,5.78,5.78,5.77,5.77,190000.0
2012-12-19 15:45:00,5.78,5.78,5.77,5.78,440000.0,5.78,5.78,5.77,5.78,440000.0
2012-12-19 15:50:00,5.78,5.78,5.76,5.78,785000.0,5.78,5.78,5.76,5.78,785000.0
2012-12-19 15:55:00,5.78,5.8,5.78,5.78,1355000.0,5.78,5.8,5.78,5.78,1355000.0
2012-12-20 09:30:00,5.74,5.8,5.74,5.77,330000.0,5.74,5.8,5.74,5.77,330000.0
2012-12-20 09:35:00,5.78,5.78,5.71,5.72,625000.0,5.78,5.78,5.71,5.72,625000.0
2012-12-20 09:40:00,5.72,5.73,5.72,5.72,895000.0,5.72,5.73,5.72,5.72,895000.0
2012-12-20 09:45:00,5.72,5.72,5.69,5.71,855000.0,5.72,5.72,5.69,5.71,855000.0
2012-12-20 09:50:00,5.72,5.73,5.7,5.71,840000.0,5.72,5.73,5.7,5.71,840000.0
2012-12-20 09:55:00,5.71,5.71,5.7,5.7,895000.0,5.71,5.71,5.7,5.7,895000.0
2012-12-20 10:00:00,5.7,5.71,5.69,5.7,450000.0,5.7,5.71,5.69,5.7,450000.0
2012-12-20 10:05:00,5.7,5.73,5.69,5.72,400000.0,5.7,5.73,5.69,5.72,400000.0
2012-12-20 10:10:00,5.72,5.74,5.71,5.73,230000.0,5.72,5.74,5.71,5.73,230000.0
2012-12-20 10:15:00,5.73,5.73,5.72,5.73,155000.0,5.73,5.73,5.72,5.73,155000.0
2012-12-20 10:20:00,5.73,5.74,5.71,5.72,505000.0,5.73,5.74,5.71,5.72,505000.0
2012-12-20 10:25:00,5.72,5.73,5.71,5.71,410000.0,5.72,5.73,5.71,5.71,410000.0
2012-12-20 10:30:00,5.71,5.73,5.71,5.72,295000.0,5.71,5.73,5.71,5.72,295000.0
2012-12-20 10:35:00,5.72,5.74,5.72,5.74,290000.0,5.72,5.74,5.72,5.74,290000.0
2012-12-20 10:40:00,5.74,5.74,5.73,5.73,385000.0,5.74,5.74,5.73,5.73,385000.0
2012-12-20 10:45:00,5.73,5.74,5.72,5.72,300000.0,5.73,5.74,5.72,5.72,300000.0
2012-12-20 10:50:00,5.72,5.72,5.71,5.72,780000.0,5.72,5.72,5.71,5.72,780000.0
2012-12-20 10:55:00,5.72,5.72,5.71,5.72,385000.0,5.72,5.72,5.71,5.72,385000.0
2012-12-20 11:00:00,5.72,5.72,5.72,5.72,20000.0,5.72,5.72,5.72,5.72,20000.0
2012-12-20 11:05:00,5.72,5.73,5.72,5.73,335000.0,5.72,5.73,5.72,5.73,335000.0
2012-12-20 11:10:00,5.74,5.74,5.73,5.73,230000.0,5.74,5.74,5.73,5.73,230000.0
2012-12-20 11:15:00,5.74,5.74,5.73,5.74,115000.0,5.74,5.74,5.73,5.74,115000.0
2012-12-20 11:20:00,5.74,5.75,5.74,5.74,90000.0,5.74,5.75,5.74,5.74,90000.0
2012-12-20 11:25:00,5.74,5.74,5.73,5.73,145000.0,5.74,5.74,5.73,5.73,145000.0
2012-12-20 11:30:00,5.73,5.74,5.73,5.73,155000.0,5.73,5.74,5.73,5.73,155000.0
2012-12-20 11:35:00,5.73,5.74,5.73,5.74,225000.0,5.73,5.74,5.73,5.74,225000.0
2012-12-20 11:40:00,5.74,5.75,5.73,5.74,185000.0,5.74,5.75,5.73,5.74,185000.0
2012-12-20 11:45:00,5.74,5.75,5.73,5.74,45000.0,5.74,5.75,5.73,5.74,45000.0
2012-12-20 11:50:00,5.74,5.74,5.73,5.74,60000.0,5.74,5.74,5.73,5.74,60000.0
2012-12-20 11:55:00,5.74,5.74,5.74,5.74,15000.0,5.74,5.74,5.74,5.74,15000.0
2012-12-20 12:00:00,5.75,5.75,5.74,5.74,75000.0,5.75,5.75,5.74,5.74,75000.0
2012-12-20 12:05:00,5.75,5.75,5.74,5.74,20000.0,5.75,5.75,5.74,5.74,20000.0
2012-12-20 12:10:00,5.74,5.75,5.74,5.75,80000.0,5.74,5.75,5.74,5.75,80000.0
2012-12-20 12:15:00,5.74,5.75,5.74,5.75,35000.0,5.74,5.75,5.74,5.75,35000.0
2012-12-20 12:20:00,5.75,5.75,5.75,5.75,70000.0,5.75,5.75,5.75,5.75,70000.0
2012-12-20 12:25:00,5.75,5.75,5.73,5.74,105000.0,5.75,5.75,5.73,5.74,105000.0
2012-12-20 12:30:00,5.74,5.74,5.73,5.74,30000.0,5.74,5.74,5.73,5.74,30000.0
2012-12-20 12:35:00,5.74,5.74,5.73,5.73,300000.0,5.74,5.74,5.73,5.73,300000.0
2012-12-20 12:40:00,5.73,5.74,5.73,5.74,50000.0,5.73,5.74,5.73,5.74,50000.0
2012-12-20 12:45:00,5.73,5.74,5.73,5.73,50000.0,5.73,5.74,5.73,5.73,50000.0
2012-12-20 12:50:00,5.74,5.75,5.74,5.75,35000.0,5.74,5.75,5.74,5.75,35000.0
2012-12-20 12:55:00,5.75,5.75,5.74,5.75,55000.0,5.75,5.75,5.74,5.75,55000.0
2012-12-20 13:00:00,5.75,5.75,5.74,5.75,70000.0,5.75,5.75,5.74,5.75,70000.0
2012-12-20 13:05:00,5.75,5.76,5.75,5.75,25000.0,5.75,5.76,5.75,5.75,25000.0
2012-12-20 13:10:00,5.76,5.76,5.74,5.74,195000.0,5.76,5.76,5.74,5.74,195000.0
2012-12-20 13:15:00,5.75,5.75,5.74,5.75,60000.0,5.75,5.75,5.74,5.75,60000.0
2012-12-20 13:20:00,5.75,5.75,5.74,5.75,120000.0,5.75,5.75,5.74,5.75,120000.0
2012-12-20 13:25:00,5.75,5.77,5.75,5.77,30000.0,5.75,5.77,5.75,5.77,30000.0
2012-12-20 13:30:00,5.76,5.77,5.76,5.76,115000.0,5.76,5.77,5.76,5.76,115000.0
2012-12-20 13:35:00,5.76,5.78,5.76,5.78,100000.0,5.76,5.78,5.76,5.78,100000.0
2012-12-20 13:40:00,5.77,5.78,5.76,5.78,205000.0,5.77,5.78,5.76,5.78,205000.0
2012-12-20 13:45:00,5.78,5.79,5.78,5.78,270000.0,5.78,5.79,5.78,5.78,270000.0
2012-12-20 13:50:00,5.78,5.79,5.78,5.79,155000.0,5.78,5.79,5.78,5.79,155000.0
2012-12-20 13:55:00,5.79,5.8,5.78,5.78,220000.0,5.79,5.8,5.78,5.78,220000.0
2012-12-20 14:00:00,5.77,5.79,5.77,5.78,360000.0,5.77,5.79,5.77,5.78,360000.0
2012-12-20 14:05:00,5.78,5.78,5.78,5.78,45000.0,5.78,5.78,5.78,5.78,45000.0
2012-12-20 14:10:00,5.78,5.78,5.77,5.78,45000.0,5.78,5.78,5.77,5.78,45000.0
2012-12-20 14:15:00,5.78,5.8,5.78,5.79,310000.0,5.78,5.8,5.78,5.79,310000.0
2012-12-20 14:20:00,5.78,5.79,5.78,5.78,95000.0,5.78,5.79,5.78,5.78,95000.0
2012-12-20 14:25:00,5.78,5.78,5.77,5.78,290000.0,5.78,5.78,5.77,5.78,290000.0
2012-12-20 14:30:00,5.78,5.78,5.78,5.78,95000.0,5.78,5.78,5.78,5.78,95000.0
2012-12-20 14:35:00,5.78,5.78,5.77,5.78,85000.0,5.78,5.78,5.77,5.78,85000.0
2012-12-20 14:40:00,5.79,5.79,5.78,5.78,210000.0,5.79,5.79,5.78,5.78,210000.0
2012-12-20 14:45:00,5.78,5.79,5.78,5.79,80000.0,5.78,5.79,5.78,5.79,80000.0
2012-12-20 14:50:00,5.79,5.79,5.78,5.79,710000.0,5.79,5.79,5.78,5.79,710000.0
2012-12-20 14:55:00,5.79,5.79,5.78,5.78,80000.0,5.79,5.79,5.78,5.78,80000.0
2012-12-20 15:00:00,5.78,5.78,5.77,5.78,365000.0,5.78,5.78,5.77,5.78,365000.0
2012-12-20 15:05:00,5.78,5.78,5.77,5.77,300000.0,5.78,5.78,5.77,5.77,300000.0
2012-12-20 15:10:00,5.78,5.78,5.77,5.78,145000.0,5.78,5.78,5.77,5.78,145000.0
2012-12-20 15:15:00,5.77,5.77,5.76,5.76,230000.0,5.77,5.77,5.76,5.76,230000.0
2012-12-20 15:20:00,5.76,5.77,5.76,5.77,90000.0,5.76,5.77,5.76,5.77,90000.0
2012-12-20 15:25:00,5.76,5.76,5.76,5.76,185000.0,5.76,5.76,5.76,5.76,185000.0
2012-12-20 15:30:00,5.77,5.77,5.76,5.77,105000.0,5.77,5.77,5.76,5.77,105000.0
2012-12-20 15:35:00,5.76,5.78,5.76,5.78,160000.0,5.76,5.78,5.76,5.78,160000.0
2012-12-20 15:40:00,5.77,5.78,5.75,5.76,595000.0,5.77,5.78,5.75,5.76,595000.0
2012-12-20 15:45:00,5.77,5.77,5.76,5.77,95000.0,5.77,5.77,5.76,5.77,95000.0
2012-12-20 15:50:00,5.77,5.77,5.76,5.77,400000.0,5.77,5.77,5.76,5.77,400000.0
2012-12-20 15:55:00,5.77,5.78,5.77,5.77,510000.0,5.77,5.78,5.77,5.77,510000.0
2012-12-21 09:30:00,5.71,5.72,5.61,5.68,5400000.0,5.71,5.72,5.61,5.68,5400000.0
2012-12-21 09:35:00,5.67,5.68,5.62,5.68,1295000.0,5.67,5.68,5.62,5.68,1295000.0
2012-12-21 09:40:00,5.67,5.68,5.65,5.66,495000.0,5.67,5.68,5.65,5.66,495000.0
2012-12-21 09:45:00,5.66,5.68,5.65,5.66,960000.0,5.66,5.68,5.65,5.66,960000.0
2012-12-21 09:50:00,5.67,5.71,5.66,5.7,725000.0,5.67,5.71,5.66,5.7,725000.0
2012-12-21 09:55:00,5.69,5.71,5.68,5.7,965000.0,5.69,5.71,5.68,5.7,965000.0
2012-12-21 10:00:00,5.7,5.7,5.68,5.68,790000.0,5.7,5.7,5.68,5.68,790000.0
2012-12-21 10:05:00,5.69,5.69,5.67,5.69,825000.0,5.69,5.69,5.67,5.69,825000.0
2012-12-21 10:10:00,5.69,5.72,5.69,5.72,470000.0,5.69,5.72,5.69,5.72,470000.0
2012-12-21 10:15:00,5.72,5.72,5.69,5.72,505000.0,5.72,5.72,5.69,5.72,505000.0
2012-12-21 10:20:00,5.72,5.74,5.71,5.72,630000.0,5.72,5.74,5.71,5.72,630000.0
2012-12-21 10:25:00,5.72,5.74,5.72,5.72,495000.0,5.72,5.74,5.72,5.72,495000.0
2012-12-21 10:30:00,5.73,5.74,5.73,5.73,485000.0,5.73,5.74,5.73,5.73,485000.0
2012-12-21 10:35:00,5.74,5.76,5.73,5.76,255000.0,5.74,5.76,5.73,5.76,255000.0
2012-12-21 10:40:00,5.75,5.76,5.75,5.75,90000.0,5.75,5.76,5.75,5.75,90000.0
2012-12-21 10:45:00,5.75,5.75,5.75,5.75,90000.0,5.75,5.75,5.75,5.75,90000.0
2012-12-21 10:50:00,5.75,5.75,5.73,5.74,235000.0,5.75,5.75,5.73,5.74,235000.0
2012-12-21 10:55:00,5.74,5.76,5.74,5.75,355000.0,5.74,5.76,5.74,5.75,355000.0
2012-12-21 11:00:00,5.75,5.76,5.74,5.74,160000.0,5.75,5.76,5.74,5.74,160000.0
2012-12-21 11:05:00,5.74,5.75,5.72,5.75,375000.0,5.74,5.75,5.72,5.75,375000.0
2012-12-21 11:10:00,5.75,5.76,5.75,5.75,150000.0,5.75,5.76,5.75,5.75,150000.0
2012-12-21 11:15:00,5.76,5.77,5.75,5.75,560000.0,5.76,5.77,5.75,5.75,560000.0
2012-12-21 11:20:00,5.75,5.75,5.74,5.75,160000.0,5.75,5.75,5.74,5.75,160000.0
2012-12-21 11:25:00,5.75,5.76,5.75,5.75,95000.0,5.75,5.76,5.75,5.75,95000.0
2012-12-21 11:30:00,5.75,5.75,5.74,5.74,275000.0,5.75,5.75,5.74,5.74,275000.0
2012-12-21 11:35:00,5.74,5.74,5.72,5.73,240000.0,5.74,5.74,5.72,5.73,240000.0
2012-12-21 11:40:00,5.73,5.74,5.73,5.73,35000.0,5.73,5.74,5.73,5.73,35000.0
2012-12-21 11:45:00,5.73,5.73,5.72,5.73,225000.0,5.73,5.73,5.72,5.73,225000.0
2012-12-21 11:50:00,5.73,5.73,5.72,5.72,200000.0,5.73,5.73,5.72,5.72,200000.0
2012-12-21 11:55:00,5.73,5.74,5.73,5.74,495000.0,5.73,5.74,5.73,5.74,495000.0
2012-12-21 12:00:00,5.74,5.75,5.72,5.73,400000.0,5.74,5.75,5.72,5.73,400000.0
2012-12-21 12:05:00,5.73,5.74,5.72,5.74,95000.0,5.73,5.74,5.72,5.74,95000.0
2012-12-21 12:10:00,5.73,5.74,5.73,5.74,85000.0,5.73,5.74,5.73,5.74,85000.0
2012-12-21 12:15:00,5.73,5.74,5.73,5.74,105000.0,5.73,5.74,5.73,5.74,105000.0
2012-12-21 12:20:00,5.74,5.74,5.73,5.73,220000.0,5.74,5.74,5.73,5.73,220000.0
2012-12-21 12:25:00,5.73,5.74,5.73,5.74,260000.0,5.73,5.74,5.73,5.74,260000.0
2012-12-21 12:30:00,5.74,5.74,5.73,5.74,190000.0,5.74,5.74,5.73,5.74,190000.0
2012-12-21 12:35:00,5.74,5.74,5.73,5.73,265000.0,5.74,5.74,5.73,5.73,265000.0
2012-12-21 12:40:00,5.73,5.74,5.73,5.74,215000.0,5.73,5.74,5.73,5.74,215000.0
2012-12-21 12:45:00,5.75,5.75,5.74,5.75,700000.0,5.75,5.75,5.74,5.75,700000.0
2012-12-21 12:50:00,5.75,5.75,5.75,5.75,90000.0,5.75,5.75,5.75,5.75,90000.0
2012-12-21 12:55:00,5.75,5.75,5.75,5.75,60000.0,5.75,5.75,5.75,5.75,60000.0
2012-12-21 13:00:00,5.75,5.75,5.75,5.75,35000.0,5.75,5.75,5.75,5.75,35000.0
2012-12-21 13:05:00,5.75,5.75,5.74,5.75,170000.0,5.75,5.75,5.74,5.75,170000.0
2012-12-21 13:10:00,5.74,5.75,5.74,5.75,35000.0,5.74,5.75,5.74,5.75,35000.0
2012-12-21 13:15:00,5.74,5.74,5.73,5.74,145000.0,5.74,5.74,5.73,5.74,145000.0
2012-12-21 13:20:00,5.74,5.74,5.73,5.74,155000.0,5.74,5.74,5.73,5.74,155000.0
2012-12-21 13:25:00,5.74,5.74,5.74,5.74,85000.0,5.74,5.74,5.74,5.74,85000.0
2012-12-21 13:30:00,5.74,5.74,5.73,5.73,80000.0,5.74,5.74,5.73,5.73,80000.0
2012-12-21 13:35:00,5.74,5.74,5.74,5.74,240000.0,5.74,5.74,5.74,5.74,240000.0
2012-12-21 13:40:00,5.74,5.76,5.74,5.76,140000.0,5.74,5.76,5.74,5.76,140000.0
2012-12-21 13:45:00,5.75,5.75,5.74,5.75,65000.0,5.75,5.75,5.74,5.75,65000.0
2012-12-21 13:50:00,5.75,5.75,5.75,5.75,80000.0,5.75,5.75,5.75,5.75,80000.0
2012-12-21 13:55:00,5.75,5.75,5.74,5.75,95000.0,5.75,5.75,5.74,5.75,95000.0
2012-12-21 14:00:00,5.75,5.76,5.74,5.76,175000.0,5.75,5.76,5.74,5.76,175000.0
2012-12-21 14:05:00,5.75,5.76,5.75,5.76,250000.0,5.75,5.76,5.75,5.76,250000.0
2012-12-21 14:10:00,5.75,5.76,5.75,5.75,115000.0,5.75,5.76,5.75,5.75,115000.0
2012-12-21 14:15:00,5.75,5.76,5.75,5.75,115000.0,5.75,5.76,5.75,5.75,115000.0
2012-12-21 14:20:00,5.76,5.76,5.75,5.76,85000.0,5.76,5.76,5.75,5.76,85000.0
2012-12-21 14:25:00,5.76,5.76,5.75,5.75,230000.0,5.76,5.76,5.75,5.75,230000.0
2012-12-21 14:30:00,5.75,5.77,5.75,5.76,635000.0,5.75,5.77,5.75,5.76,635000.0
2012-12-21 14:35:00,5.77,5.77,5.76,5.76,70000.0,5.77,5.77,5.76,5.76,70000.0
2012-12-21 14:40:00,5.76,5.78,5.75,5.77,440000.0,5.76,5.78,5.75,5.77,440000.0
2012-12-21 14:45:00,5.77,5.77,5.75,5.76,355000.0,5.77,5.77,5.75,5.76,355000.0
2012-12-21 14:50:00,5.76,5.77,5.75,5.77,380000.0,5.76,5.77,5.75,5.77,380000.0
2012-12-21 14:55:00,5.77,5.77,5.75,5.76,170000.0,5.77,5.77,5.75,5.76,170000.0
2012-12-21 15:00:00,5.77,5.77,5.76,5.77,150000.0,5.77,5.77,5.76,5.77,150000.0
2012-12-21 15:05:00,5.76,5.77,5.76,5.77,600000.0,5.76,5.77,5.76,5.77,600000.0
2012-12-21 15:10:00,5.77,5.77,5.76,5.77,205000.0,5.77,5.77,5.76,5.77,205000.0
2012-12-21 15:15:00,5.77,5.78,5.77,5.78,600000.0,5.77,5.78,5.77,5.78,600000.0
2012-12-21 15:20:00,5.78,5.79,5.77,5.77,360000.0,5.78,5.79,5.77,5.77,360000.0
2012-12-21 15:25:00,5.77,5.79,5.77,5.79,495000.0,5.77,5.79,5.77,5.79,495000.0
2012-12-21 15:30:00,5.79,5.79,5.78,5.79,650000.0,5.79,5.79,5.78,5.79,650000.0
2012-12-21 15:35:00,5.79,5.81,5.79,5.8,855000.0,5.79,5.81,5.79,5.8,855000.0
2012-12-21 15:40:00,5.8,5.82,5.8,5.82,995000.0,5.8,5.82,5.8,5.82,995000.0
2012-12-21 15:45:00,5.82,5.82,5.81,5.82,1020000.0,5.82,5.82,5.81,5.82,1020000.0
2012-12-21 15:50:00,5.82,5.85,5.82,5.85,1655000.0,5.82,5.85,5.82,5.85,1655000.0
2012-12-21 15:55:00,5.85,5.86,5.84,5.85,3140000.0,5.85,5.86,5.84,5.85,3140000.0
2012-12-24 09:30:00,5.84,5.85,5.84,5.84,360000.0,5.84,5.85,5.84,5.84,360000.0
2012-12-24 09:35:00,5.85,5.86,5.84,5.85,1060000.0,5.85,5.86,5.84,5.85,1060000.0
2012-12-24 09:40:00,5.84,5.85,5.84,5.85,130000.0,5.84,5.85,5.84,5.85,130000.0
2012-12-24 09:45:00,5.85,5.86,5.82,5.84,885000.0,5.85,5.86,5.82,5.84,885000.0
2012-12-24 09:50:00,5.84,5.84,5.84,5.84,105000.0,5.84,5.84,5.84,5.84,105000.0
2012-12-24 09:55:00,5.84,5.84,5.83,5.83,90000.0,5.84,5.84,5.83,5.83,90000.0
2012-12-24 10:00:00,5.82,5.83,5.8,5.83,565000.0,5.82,5.83,5.8,5.83,565000.0
2012-12-24 10:05:00,5.83,5.84,5.83,5.83,150000.0,5.83,5.84,5.83,5.83,150000.0
2012-12-24 10:10:00,5.82,5.84,5.82,5.83,85000.0,5.82,5.84,5.82,5.83,85000.0
2012-12-24 10:15:00,5.83,5.84,5.83,5.84,65000.0,5.83,5.84,5.83,5.84,65000.0
2012-12-24 10:20:00,5.84,5.84,5.83,5.84,150000.0,5.84,5.84,5.83,5.84,150000.0
2012-12-24 10:25:00,5.84,5.84,5.82,5.83,100000.0,5.84,5.84,5.82,5.83,100000.0
2012-12-24 10:30:00,5.83,5.85,5.83,5.84,70000.0,5.83,5.85,5.83,5.84,70000.0
2012-12-24 10:35:00,5.84,5.84,5.82,5.84,190000.0,5.84,5.84,5.82,5.84,190000.0
2012-12-24 10:40:00,5.84,5.84,5.83,5.84,195000.0,5.84,5.84,5.83,5.84,195000.0
2012-12-24 10:45:00,5.84,5.84,5.83,5.84,70000.0,5.84,5.84,5.83,5.84,70000.0
2012-12-24 10:50:00,5.84,5.84,5.83,5.84,60000.0,5.84,5.84,5.83,5.84,60000.0
2012-12-24 10:55:00,5.84,5.85,5.84,5.84,965000.0,5.84,5.85,5.84,5.84,965000.0
2012-12-24 11:00:00,5.84,5.84,5.84,5.84,30000.0,5.84,5.84,5.84,5.84,30000.0
2012-12-24 11:05:00,5.84,5.85,5.84,5.84,350000.0,5.84,5.85,5.84,5.84,350000.0
2012-12-24 11:10:00,5.84,5.85,5.84,5.85,65000.0,5.84,5.85,5.84,5.85,65000.0
2012-12-24 11:15:00,5.84,5.86,5.84,5.86,210000.0,5.84,5.86,5.84,5.86,210000.0
2012-12-24 11:20:00,5.85,5.87,5.85,5.87,205000.0,5.85,5.87,5.85,5.87,205000.0
2012-12-24 11:25:00,5.87,5.89,5.87,5.88,185000.0,5.87,5.89,5.87,5.88,185000.0
2012-12-24 11:30:00,5.88,5.89,5.88,5.88,275000.0,5.88,5.89,5.88,5.88,275000.0
2012-12-24 11:35:00,5.88,5.9,5.88,5.89,435000.0,5.88,5.9,5.88,5.89,435000.0
2012-12-24 11:40:00,5.89,5.89,5.88,5.89,295000.0,5.89,5.89,5.88,5.89,295000.0
2012-12-24 11:45:00,5.9,5.9,5.88,5.88,345000.0,5.9,5.9,5.88,5.88,345000.0
2012-12-24 11:50:00,5.88,5.88,5.88,5.88,220000.0,5.88,5.88,5.88,5.88,220000.0
2012-12-24 11:55:00,5.88,5.89,5.88,5.88,65000.0,5.88,5.89,5.88,5.88,65000.0
2012-12-24 12:00:00,5.88,5.89,5.88,5.89,70000.0,5.88,5.89,5.88,5.89,70000.0
2012-12-24 12:05:00,5.89,5.89,5.87,5.88,150000.0,5.89,5.89,5.87,5.88,150000.0
2012-12-24 12:10:00,5.88,5.88,5.86,5.87,380000.0,5.88,5.88,5.86,5.87,380000.0
2012-12-24 12:15:00,5.88,5.88,5.85,5.85,225000.0,5.88,5.88,5.85,5.85,225000.0
2012-12-24 12:20:00,5.86,5.86,5.85,5.85,165000.0,5.86,5.86,5.85,5.85,165000.0
2012-12-24 12:25:00,5.85,5.88,5.85,5.87,205000.0,5.85,5.88,5.85,5.87,205000.0
2012-12-24 12:30:00,5.87,5.87,5.86,5.86,55000.0,5.87,5.87,5.86,5.86,55000.0
2012-12-24 12:35:00,5.86,5.88,5.86,5.87,395000.0,5.86,5.88,5.86,5.87,395000.0
2012-12-24 12:40:00,5.87,5.89,5.87,5.89,210000.0,5.87,5.89,5.87,5.89,210000.0
2012-12-24 12:45:00,5.89,5.89,5.88,5.88,125000.0,5.89,5.89,5.88,5.88,125000.0
2012-12-24 12:50:00,5.87,5.88,5.86,5.87,435000.0,5.87,5.88,5.86,5.87,435000.0
2012-12-24 12:55:00,5.88,5.89,5.86,5.87,665000.0,5.88,5.89,5.86,5.87,665000.0
2012-12-26 09:30:00,5.88,5.88,5.85,5.85,170000.0,5.88,5.88,5.85,5.85,170000.0
2012-12-26 09:35:00,5.88,5.88,5.86,5.88,210000.0,5.88,5.88,5.86,5.88,210000.0
2012-12-26 09:40:00,5.87,5.88,5.87,5.88,50000.0,5.87,5.88,5.87,5.88,50000.0
2012-12-26 09:45:00,5.87,5.88,5.86,5.86,655000.0,5.87,5.88,5.86,5.86,655000.0
2012-12-26 09:50:00,5.86,5.88,5.85,5.87,515000.0,5.86,5.88,5.85,5.87,515000.0
2012-12-26 09:55:00,5.87,5.9,5.87,5.89,745000.0,5.87,5.9,5.87,5.89,745000.0
2012-12-26 10:00:00,5.88,5.89,5.88,5.88,195000.0,5.88,5.89,5.88,5.88,195000.0
2012-12-26 10:05:00,5.88,5.89,5.87,5.88,195000.0,5.88,5.89,5.87,5.88,195000.0
2012-12-26 10:10:00,5.87,5.88,5.86,5.87,100000.0,5.87,5.88,5.86,5.87,100000.0
2012-12-26 10:15:00,5.86,5.87,5.84,5.86,665000.0,5.86,5.87,5.84,5.86,665000.0
2012-12-26 10:20:00,5.86,5.87,5.85,5.85,230000.0,5.86,5.87,5.85,5.85,230000.0
2012-12-26 10:25:00,5.85,5.87,5.84,5.86,305000.0,5.85,5.87,5.84,5.86,305000.0
2012-12-26 10:30:00,5.85,5.86,5.84,5.84,135000.0,5.85,5.86,5.84,5.84,135000.0
2012-12-26 10:35:00,5.85,5.85,5.83,5.83,200000.0,5.85,5.85,5.83,5.83,200000.0
2012-12-26 10:40:00,5.83,5.83,5.83,5.83,150000.0,5.83,5.83,5.83,5.83,150000.0
2012-12-26 10:45:00,5.83,5.83,5.81,5.81,455000.0,5.83,5.83,5.81,5.81,455000.0
2012-12-26 10:50:00,5.81,5.82,5.81,5.81,125000.0,5.81,5.82,5.81,5.81,125000.0
2012-12-26 10:55:00,5.81,5.82,5.79,5.81,515000.0,5.81,5.82,5.79,5.81,515000.0
2012-12-26 11:00:00,5.81,5.81,5.78,5.78,150000.0,5.81,5.81,5.78,5.78,150000.0
2012-12-26 11:05:00,5.78,5.78,5.76,5.77,425000.0,5.78,5.78,5.76,5.77,425000.0
2012-12-26 11:10:00,5.76,5.78,5.76,5.78,175000.0,5.76,5.78,5.76,5.78,175000.0
2012-12-26 11:15:00,5.77,5.78,5.77,5.78,365000.0,5.77,5.78,5.77,5.78,365000.0
2012-12-26 11:20:00,5.78,5.78,5.77,5.77,125000.0,5.78,5.78,5.77,5.77,125000.0
2012-12-26 11:25:00,5.77,5.77,5.75,5.75,345000.0,5.77,5.77,5.75,5.75,345000.0
2012-12-26 11:30:00,5.75,5.79,5.74,5.79,1045000.0,5.75,5.79,5.74,5.79,1045000.0
2012-12-26 11:35:00,5.79,5.8,5.79,5.8,125000.0,5.79,5.8,5.79,5.8,125000.0
2012-12-26 11:40:00,5.79,5.79,5.78,5.78,30000.0,5.79,5.79,5.78,5.78,30000.0
2012-12-26 11:45:00,5.79,5.79,5.79,5.79,65000.0,5.79,5.79,5.79,5.79,65000.0
2012-12-26 11:50:00,5.8,5.8,5.79,5.79,100000.0,5.8,5.8,5.79,5.79,100000.0
2012-12-26 11:55:00,5.79,5.79,5.79,5.79,155000.0,5.79,5.79,5.79,5.79,155000.0
2012-12-26 12:00:00,5.79,5.79,5.79,5.79,70000.0,5.79,5.79,5.79,5.79,70000.0
2012-12-26 12:05:00,5.78,5.78,5.77,5.77,215000.0,5.78,5.78,5.77,5.77,215000.0
2012-12-26 12:10:00,5.77,5.8,5.77,5.8,165000.0,5.77,5.8,5.77,5.8,165000.0
2012-12-26 12:15:00,5.79,5.8,5.79,5.8,80000.0,5.79,5.8,5.79,5.8,80000.0
2012-12-26 12:20:00,5.8,5.8,5.78,5.79,50000.0,5.8,5.8,5.78,5.79,50000.0
2012-12-26 12:25:00,5.78,5.79,5.78,5.79,195000.0,5.78,5.79,5.78,5.79,195000.0
2012-12-26 12:30:00,5.78,5.79,5.78,5.79,85000.0,5.78,5.79,5.78,5.79,85000.0
2012-12-26 12:35:00,5.78,5.78,5.78,5.78,15000.0,5.78,5.78,5.78,5.78,15000.0
2012-12-26 12:40:00,5.78,5.78,5.77,5.77,55000.0,5.78,5.78,5.77,5.77,55000.0
2012-12-26 12:45:00,5.77,5.77,5.75,5.76,580000.0,5.77,5.77,5.75,5.76,580000.0
2012-12-26 12:50:00,5.77,5.78,5.76,5.78,160000.0,5.77,5.78,5.76,5.78,160000.0
2012-12-26 12:55:00,5.78,5.78,5.77,5.78,240000.0,5.78,5.78,5.77,5.78,240000.0
2012-12-26 13:00:00,5.77,5.78,5.77,5.77,230000.0,5.77,5.78,5.77,5.77,230000.0
2012-12-26 13:05:00,5.77,5.78,5.76,5.78,455000.0,5.77,5.78,5.76,5.78,455000.0
2012-12-26 13:10:00,5.78,5.79,5.77,5.78,125000.0,5.78,5.79,5.77,5.78,125000.0
2012-12-26 13:15:00,5.78,5.8,5.77,5.79,135000.0,5.78,5.8,5.77,5.79,135000.0
2012-12-26 13:20:00,5.79,5.8,5.79,5.79,105000.0,5.79,5.8,5.79,5.79,105000.0
2012-12-26 13:25:00,5.79,5.8,5.79,5.79,60000.0,5.79,5.8,5.79,5.79,60000.0
2012-12-26 13:30:00,5.79,5.79,5.78,5.78,90000.0,5.79,5.79,5.78,5.78,90000.0
2012-12-26 13:35:00,5.78,5.79,5.78,5.79,225000.0,5.78,5.79,5.78,5.79,225000.0
2012-12-26 13:40:00,5.79,5.79,5.79,5.79,65000.0,5.79,5.79,5.79,5.79,65000.0
2012-12-26 13:45:00,5.79,5.79,5.78,5.79,65000.0,5.79,5.79,5.78,5.79,65000.0
2012-12-26 13:50:00,5.79,5.79,5.78,5.79,35000.0,5.79,5.79,5.78,5.79,35000.0
2012-12-26 13:55:00,5.78,5.78,5.78,5.78,45000.0,5.78,5.78,5.78,5.78,45000.0
2012-12-26 14:00:00,5.78,5.8,5.78,5.8,375000.0,5.78,5.8,5.78,5.8,375000.0
2012-12-26 14:05:00,5.8,5.81,5.8,5.8,135000.0,5.8,5.81,5.8,5.8,135000.0
2012-12-26 14:10:00,5.79,5.8,5.78,5.78,55000.0,5.79,5.8,5.78,5.78,55000.0
2012-12-26 14:15:00,5.78,5.79,5.78,5.78,75000.0,5.78,5.79,5.78,5.78,75000.0
2012-12-26 14:20:00,5.78,5.78,5.78,5.78,110000.0,5.78,5.78,5.78,5.78,110000.0
2012-12-26 14:25:00,5.77,5.78,5.77,5.78,285000.0,5.77,5.78,5.77,5.78,285000.0
2012-12-26 14:30:00,5.78,5.8,5.78,5.79,390000.0,5.78,5.8,5.78,5.79,390000.0
2012-12-26 14:35:00,5.79,5.8,5.78,5.8,620000.0,5.79,5.8,5.78,5.8,620000.0
2012-12-26 14:40:00,5.8,5.8,5.79,5.8,55000.0,5.8,5.8,5.79,5.8,55000.0
2012-12-26 14:45:00,5.79,5.79,5.78,5.79,215000.0,5.79,5.79,5.78,5.79,215000.0
2012-12-26 14:50:00,5.79,5.8,5.79,5.8,465000.0,5.79,5.8,5.79,5.8,465000.0
2012-12-26 14:55:00,5.79,5.8,5.79,5.8,60000.0,5.79,5.8,5.79,5.8,60000.0
2012-12-26 15:00:00,5.8,5.8,5.79,5.8,140000.0,5.8,5.8,5.79,5.8,140000.0
2012-12-26 15:05:00,5.8,5.81,5.8,5.8,440000.0,5.8,5.81,5.8,5.8,440000.0
2012-12-26 15:10:00,5.81,5.81,5.8,5.8,65000.0,5.81,5.81,5.8,5.8,65000.0
2012-12-26 15:15:00,5.8,5.8,5.79,5.8,125000.0,5.8,5.8,5.79,5.8,125000.0
2012-12-26 15:20:00,5.8,5.8,5.79,5.79,255000.0,5.8,5.8,5.79,5.79,255000.0
2012-12-26 15:25:00,5.79,5.8,5.79,5.8,100000.0,5.79,5.8,5.79,5.8,100000.0
2012-12-26 15:30:00,5.8,5.8,5.79,5.79,145000.0,5.8,5.8,5.79,5.79,145000.0
2012-12-26 15:35:00,5.79,5.8,5.79,5.79,165000.0,5.79,5.8,5.79,5.79,165000.0
2012-12-26 15:40:00,5.79,5.8,5.78,5.79,760000.0,5.79,5.8,5.78,5.79,760000.0
2012-12-26 15:45:00,5.79,5.8,5.78,5.78,525000.0,5.79,5.8,5.78,5.78,525000.0
2012-12-26 15:50:00,5.79,5.79,5.78,5.78,365000.0,5.79,5.79,5.78,5.78,365000.0
2012-12-26 15:55:00,5.78,5.79,5.77,5.78,1255000.0,5.78,5.79,5.77,5.78,1255000.0
2012-12-27 09:30:00,5.79,5.83,5.79,5.8,325000.0,5.79,5.83,5.79,5.8,325000.0
2012-12-27 09:35:00,5.81,5.82,5.8,5.8,80000.0,5.81,5.82,5.8,5.8,80000.0
2012-12-27 09:40:00,5.81,5.84,5.8,5.83,320000.0,5.81,5.84,5.8,5.83,320000.0
2012-12-27 09:45:00,5.82,5.82,5.82,5.82,120000.0,5.82,5.82,5.82,5.82,120000.0
2012-12-27 09:50:00,5.82,5.82,5.81,5.81,200000.0,5.82,5.82,5.81,5.81,200000.0
2012-12-27 09:55:00,5.81,5.83,5.8,5.83,795000.0,5.81,5.83,5.8,5.83,795000.0
2012-12-27 10:00:00,5.83,5.83,5.82,5.82,45000.0,5.83,5.83,5.82,5.82,45000.0
2012-12-27 10:05:00,5.82,5.82,5.8,5.82,250000.0,5.82,5.82,5.8,5.82,250000.0
2012-12-27 10:10:00,5.82,5.84,5.82,5.84,400000.0,5.82,5.84,5.82,5.84,400000.0
2012-12-27 10:15:00,5.84,5.84,5.8,5.8,420000.0,5.84,5.84,5.8,5.8,420000.0
2012-12-27 10:20:00,5.8,5.83,5.8,5.81,515000.0,5.8,5.83,5.8,5.81,515000.0
2012-12-27 10:25:00,5.82,5.82,5.81,5.82,160000.0,5.82,5.82,5.81,5.82,160000.0
2012-12-27 10:30:00,5.82,5.82,5.81,5.82,205000.0,5.82,5.82,5.81,5.82,205000.0
2012-12-27 10:35:00,5.82,5.83,5.81,5.81,150000.0,5.82,5.83,5.81,5.81,150000.0
2012-12-27 10:40:00,5.81,5.82,5.81,5.82,95000.0,5.81,5.82,5.81,5.82,95000.0
2012-12-27 10:45:00,5.82,5.84,5.82,5.83,320000.0,5.82,5.84,5.82,5.83,320000.0
2012-12-27 10:50:00,5.84,5.84,5.82,5.83,185000.0,5.84,5.84,5.82,5.83,185000.0
2012-12-27 10:55:00,5.83,5.83,5.82,5.82,125000.0,5.83,5.83,5.82,5.82,125000.0
2012-12-27 11:00:00,5.82,5.84,5.82,5.83,265000.0,5.82,5.84,5.82,5.83,265000.0
2012-12-27 11:05:00,5.83,5.83,5.82,5.82,315000.0,5.83,5.83,5.82,5.82,315000.0
2012-12-27 11:10:00,5.82,5.82,5.81,5.82,275000.0,5.82,5.82,5.81,5.82,275000.0
2012-12-27 11:15:00,5.82,5.82,5.82,5.82,245000.0,5.82,5.82,5.82,5.82,245000.0
2012-12-27 11:20:00,5.82,5.83,5.82,5.83,205000.0,5.82,5.83,5.82,5.83,205000.0
2012-12-27 11:25:00,5.82,5.83,5.81,5.82,570000.0,5.82,5.83,5.81,5.82,570000.0
2012-12-27 11:30:00,5.82,5.82,5.81,5.81,175000.0,5.82,5.82,5.81,5.81,175000.0
2012-12-27 11:35:00,5.82,5.82,5.81,5.81,870000.0,5.82,5.82,5.81,5.81,870000.0
2012-12-27 11:40:00,5.82,5.82,5.81,5.82,200000.0,5.82,5.82,5.81,5.82,200000.0
2012-12-27 11:45:00,5.82,5.82,5.82,5.82,425000.0,5.82,5.82,5.82,5.82,425000.0
2012-12-27 11:50:00,5.82,5.82,5.82,5.82,235000.0,5.82,5.82,5.82,5.82,235000.0
2012-12-27 11:55:00,5.82,5.83,5.82,5.83,315000.0,5.82,5.83,5.82,5.83,315000.0
2012-12-27 12:00:00,5.82,5.83,5.81,5.82,575000.0,5.82,5.83,5.81,5.82,575000.0
2012-12-27 12:05:00,5.82,5.84,5.82,5.84,500000.0,5.82,5.84,5.82,5.84,500000.0
2012-12-27 12:10:00,5.84,5.84,5.83,5.83,215000.0,5.84,5.84,5.83,5.83,215000.0
2012-12-27 12:15:00,5.83,5.84,5.83,5.83,125000.0,5.83,5.84,5.83,5.83,125000.0
2012-12-27 12:20:00,5.83,5.83,5.83,5.83,250000.0,5.83,5.83,5.83,5.83,250000.0
2012-12-27 12:25:00,5.83,5.83,5.81,5.83,520000.0,5.83,5.83,5.81,5.83,520000.0
2012-12-27 12:30:00,5.83,5.83,5.82,5.83,605000.0,5.83,5.83,5.82,5.83,605000.0
2012-12-27 12:35:00,5.82,5.83,5.82,5.83,500000.0,5.82,5.83,5.82,5.83,500000.0
2012-12-27 12:40:00,5.83,5.83,5.82,5.83,245000.0,5.83,5.83,5.82,5.83,245000.0
2012-12-27 12:45:00,5.83,5.83,5.82,5.83,195000.0,5.83,5.83,5.82,5.83,195000.0
2012-12-27 12:50:00,5.83,5.83,5.83,5.83,240000.0,5.83,5.83,5.83,5.83,240000.0
2012-12-27 12:55:00,5.83,5.84,5.83,5.83,270000.0,5.83,5.84,5.83,5.83,270000.0
2012-12-27 13:00:00,5.83,5.83,5.82,5.83,280000.0,5.83,5.83,5.82,5.83,280000.0
2012-12-27 13:05:00,5.83,5.83,5.82,5.83,255000.0,5.83,5.83,5.82,5.83,255000.0
2012-12-27 13:10:00,5.83,5.84,5.83,5.84,325000.0,5.83,5.84,5.83,5.84,325000.0
2012-12-27 13:15:00,5.84,5.85,5.84,5.85,250000.0,5.84,5.85,5.84,5.85,250000.0
2012-12-27 13:20:00,5.85,5.86,5.84,5.85,450000.0,5.85,5.86,5.84,5.85,450000.0
2012-12-27 13:25:00,5.85,5.86,5.85,5.85,155000.0,5.85,5.86,5.85,5.85,155000.0
2012-12-27 13:30:00,5.84,5.85,5.84,5.85,135000.0,5.84,5.85,5.84,5.85,135000.0
2012-12-27 13:35:00,5.85,5.85,5.84,5.84,325000.0,5.85,5.85,5.84,5.84,325000.0
2012-12-27 13:40:00,5.84,5.84,5.84,5.84,225000.0,5.84,5.84,5.84,5.84,225000.0
2012-12-27 13:45:00,5.84,5.85,5.84,5.84,215000.0,5.84,5.85,5.84,5.84,215000.0
2012-12-27 13:50:00,5.84,5.85,5.84,5.84,250000.0,5.84,5.85,5.84,5.84,250000.0
2012-12-27 13:55:00,5.84,5.85,5.83,5.84,415000.0,5.84,5.85,5.83,5.84,415000.0
2012-12-27 14:00:00,5.84,5.85,5.83,5.83,740000.0,5.84,5.85,5.83,5.83,740000.0
2012-12-27 14:05:00,5.83,5.84,5.83,5.84,130000.0,5.83,5.84,5.83,5.84,130000.0
2012-12-27 14:10:00,5.83,5.84,5.82,5.82,155000.0,5.83,5.84,5.82,5.82,155000.0
2012-12-27 14:15:00,5.82,5.84,5.82,5.84,200000.0,5.82,5.84,5.82,5.84,200000.0
2012-12-27 14:20:00,5.84,5.85,5.83,5.83,230000.0,5.84,5.85,5.83,5.83,230000.0
2012-12-27 14:25:00,5.84,5.84,5.83,5.83,65000.0,5.84,5.84,5.83,5.83,65000.0
2012-12-27 14:30:00,5.83,5.83,5.81,5.82,135000.0,5.83,5.83,5.81,5.82,135000.0
2012-12-27 14:35:00,5.82,5.83,5.82,5.82,110000.0,5.82,5.83,5.82,5.82,110000.0
2012-12-27 14:40:00,5.82,5.83,5.81,5.83,125000.0,5.82,5.83,5.81,5.83,125000.0
2012-12-27 14:45:00,5.83,5.85,5.83,5.83,435000.0,5.83,5.85,5.83,5.83,435000.0
2012-12-27 14:50:00,5.83,5.86,5.83,5.86,195000.0,5.83,5.86,5.83,5.86,195000.0
2012-12-27 14:55:00,5.86,5.87,5.85,5.86,420000.0,5.86,5.87,5.85,5.86,420000.0
2012-12-27 15:00:00,5.86,5.87,5.86,5.87,275000.0,5.86,5.87,5.86,5.87,275000.0
2012-12-27 15:05:00,5.87,5.87,5.86,5.87,235000.0,5.87,5.87,5.86,5.87,235000.0
2012-12-27 15:10:00,5.87,5.88,5.87,5.87,415000.0,5.87,5.88,5.87,5.87,415000.0
2012-12-27 15:15:00,5.88,5.89,5.87,5.89,460000.0,5.88,5.89,5.87,5.89,460000.0
2012-12-27 15:20:00,5.89,5.9,5.88,5.89,575000.0,5.89,5.9,5.88,5.89,575000.0
2012-12-27 15:25:00,5.89,5.89,5.88,5.89,595000.0,5.89,5.89,5.88,5.89,595000.0
2012-12-27 15:30:00,5.89,5.9,5.88,5.9,445000.0,5.89,5.9,5.88,5.9,445000.0
2012-12-27 15:35:00,5.9,5.91,5.9,5.9,490000.0,5.9,5.91,5.9,5.9,490000.0
2012-12-27 15:40:00,5.9,5.92,5.9,5.92,730000.0,5.9,5.92,5.9,5.92,730000.0
2012-12-27 15:45:00,5.92,5.93,5.9,5.91,635000.0,5.92,5.93,5.9,5.91,635000.0
2012-12-27 15:50:00,5.91,5.92,5.91,5.91,785000.0,5.91,5.92,5.91,5.91,785000.0
2012-12-27 15:55:00,5.91,5.92,5.9,5.9,1435000.0,5.91,5.92,5.9,5.9,1435000.0
2012-12-28 09:30:00,5.86,5.86,5.79,5.84,310000.0,5.86,5.86,5.79,5.84,310000.0
2012-12-28 09:35:00,5.84,5.87,5.84,5.86,505000.0,5.84,5.87,5.84,5.86,505000.0
2012-12-28 09:40:00,5.86,5.87,5.84,5.84,280000.0,5.86,5.87,5.84,5.84,280000.0
2012-12-28 09:45:00,5.84,5.85,5.81,5.81,430000.0,5.84,5.85,5.81,5.81,430000.0
2012-12-28 09:50:00,5.82,5.85,5.82,5.83,1315000.0,5.82,5.85,5.82,5.83,1315000.0
2012-12-28 09:55:00,5.83,5.84,5.83,5.84,480000.0,5.83,5.84,5.83,5.84,480000.0
2012-12-28 10:00:00,5.84,5.89,5.84,5.89,620000.0,5.84,5.89,5.84,5.89,620000.0
2012-12-28 10:05:00,5.89,5.9,5.86,5.86,235000.0,5.89,5.9,5.86,5.86,235000.0
2012-12-28 10:10:00,5.85,5.87,5.85,5.86,295000.0,5.85,5.87,5.85,5.86,295000.0
2012-12-28 10:15:00,5.86,5.88,5.86,5.88,790000.0,5.86,5.88,5.86,5.88,790000.0
2012-12-28 10:20:00,5.88,5.88,5.86,5.86,240000.0,5.88,5.88,5.86,5.86,240000.0
2012-12-28 10:25:00,5.86,5.87,5.85,5.87,110000.0,5.86,5.87,5.85,5.87,110000.0
2012-12-28 10:30:00,5.85,5.86,5.85,5.85,95000.0,5.85,5.86,5.85,5.85,95000.0
2012-12-28 10:35:00,5.85,5.86,5.85,5.85,80000.0,5.85,5.86,5.85,5.85,80000.0
2012-12-28 10:40:00,5.86,5.88,5.86,5.87,180000.0,5.86,5.88,5.86,5.87,180000.0
2012-12-28 10:45:00,5.85,5.88,5.85,5.87,135000.0,5.85,5.88,5.85,5.87,135000.0
2012-12-28 10:50:00,5.87,5.87,5.86,5.86,165000.0,5.87,5.87,5.86,5.86,165000.0
2012-12-28 10:55:00,5.85,5.86,5.85,5.86,25000.0,5.85,5.86,5.85,5.86,25000.0
2012-12-28 11:00:00,5.86,5.87,5.86,5.87,120000.0,5.86,5.87,5.86,5.87,120000.0
2012-12-28 11:05:00,5.87,5.87,5.85,5.86,95000.0,5.87,5.87,5.85,5.86,95000.0
2012-12-28 11:10:00,5.85,5.86,5.85,5.85,35000.0,5.85,5.86,5.85,5.85,35000.0
2012-12-28 11:15:00,5.85,5.85,5.85,5.85,75000.0,5.85,5.85,5.85,5.85,75000.0
2012-12-28 11:20:00,5.85,5.85,5.83,5.83,315000.0,5.85,5.85,5.83,5.83,315000.0
2012-12-28 11:25:00,5.83,5.83,5.81,5.82,550000.0,5.83,5.83,5.81,5.82,550000.0
2012-12-28 11:30:00,5.82,5.84,5.82,5.83,225000.0,5.82,5.84,5.82,5.83,225000.0
2012-12-28 11:35:00,5.83,5.84,5.83,5.84,115000.0,5.83,5.84,5.83,5.84,115000.0
2012-12-28 11:40:00,5.84,5.84,5.83,5.83,90000.0,5.84,5.84,5.83,5.83,90000.0
2012-12-28 11:45:00,5.83,5.83,5.82,5.82,65000.0,5.83,5.83,5.82,5.82,65000.0
2012-12-28 11:50:00,5.82,5.83,5.82,5.83,295000.0,5.82,5.83,5.82,5.83,295000.0
2012-12-28 11:55:00,5.82,5.83,5.82,5.83,80000.0,5.82,5.83,5.82,5.83,80000.0
2012-12-28 12:00:00,5.84,5.84,5.83,5.83,40000.0,5.84,5.84,5.83,5.83,40000.0
2012-12-28 12:05:00,5.83,5.84,5.82,5.84,310000.0,5.83,5.84,5.82,5.84,310000.0
2012-12-28 12:10:00,5.84,5.84,5.84,5.84,75000.0,5.84,5.84,5.84,5.84,75000.0
2012-12-28 12:15:00,5.84,5.85,5.83,5.85,180000.0,5.84,5.85,5.83,5.85,180000.0
2012-12-28 12:20:00,5.85,5.86,5.85,5.85,80000.0,5.85,5.86,5.85,5.85,80000.0
2012-12-28 12:25:00,5.86,5.87,5.85,5.87,180000.0,5.86,5.87,5.85,5.87,180000.0
2012-12-28 12:30:00,5.86,5.86,5.85,5.86,80000.0,5.86,5.86,5.85,5.86,80000.0
2012-12-28 12:35:00,5.86,5.87,5.86,5.86,60000.0,5.86,5.87,5.86,5.86,60000.0
2012-12-28 12:40:00,5.86,5.86,5.86,5.86,20000.0,5.86,5.86,5.86,5.86,20000.0
2012-12-28 12:45:00,5.85,5.85,5.84,5.84,65000.0,5.85,5.85,5.84,5.84,65000.0
2012-12-28 12:50:00,5.85,5.85,5.84,5.84,85000.0,5.85,5.85,5.84,5.84,85000.0
2012-12-28 12:55:00,5.84,5.85,5.84,5.84,175000.0,5.84,5.85,5.84,5.84,175000.0
2012-12-28 13:00:00,5.85,5.85,5.84,5.85,70000.0,5.85,5.85,5.84,5.85,70000.0
2012-12-28 13:05:00,5.85,5.86,5.84,5.86,180000.0,5.85,5.86,5.84,5.86,180000.0
2012-12-28 13:10:00,5.86,5.88,5.86,5.87,155000.0,5.86,5.88,5.86,5.87,155000.0
2012-12-28 13:15:00,5.86,5.88,5.86,5.86,85000.0,5.86,5.88,5.86,5.86,85000.0
2012-12-28 13:20:00,5.86,5.87,5.86,5.86,140000.0,5.86,5.87,5.86,5.86,140000.0
2012-12-28 13:25:00,5.87,5.88,5.86,5.87,190000.0,5.87,5.88,5.86,5.87,190000.0
2012-12-28 13:30:00,5.87,5.87,5.86,5.86,70000.0,5.87,5.87,5.86,5.86,70000.0
2012-12-28 13:35:00,5.86,5.86,5.86,5.86,55000.0,5.86,5.86,5.86,5.86,55000.0
2012-12-28 13:40:00,5.85,5.87,5.85,5.87,285000.0,5.85,5.87,5.85,5.87,285000.0
2012-12-28 13:45:00,5.87,5.87,5.86,5.87,175000.0,5.87,5.87,5.86,5.87,175000.0
2012-12-28 13:50:00,5.87,5.87,5.85,5.86,200000.0,5.87,5.87,5.85,5.86,200000.0
2012-12-28 13:55:00,5.86,5.87,5.85,5.85,110000.0,5.86,5.87,5.85,5.85,110000.0
2012-12-28 14:00:00,5.85,5.85,5.85,5.85,50000.0,5.85,5.85,5.85,5.85,50000.0
2012-12-28 14:05:00,5.85,5.85,5.85,5.85,195000.0,5.85,5.85,5.85,5.85,195000.0
2012-12-28 14:10:00,5.85,5.86,5.85,5.86,195000.0,5.85,5.86,5.85,5.86,195000.0
2012-12-28 14:15:00,5.86,5.86,5.86,5.86,215000.0,5.86,5.86,5.86,5.86,215000.0
2012-12-28 14:20:00,5.87,5.87,5.86,5.86,55000.0,5.87,5.87,5.86,5.86,55000.0
2012-12-28 14:25:00,5.87,5.87,5.86,5.86,340000.0,5.87,5.87,5.86,5.86,340000.0
2012-12-28 14:30:00,5.86,5.86,5.85,5.85,100000.0,5.86,5.86,5.85,5.85,100000.0
2012-12-28 14:35:00,5.85,5.85,5.85,5.85,15000.0,5.85,5.85,5.85,5.85,15000.0
2012-12-28 14:40:00,5.84,5.85,5.84,5.85,50000.0,5.84,5.85,5.84,5.85,50000.0
2012-12-28 14:45:00,5.86,5.86,5.85,5.86,55000.0,5.86,5.86,5.85,5.86,55000.0
2012-12-28 14:50:00,5.86,5.86,5.86,5.86,135000.0,5.86,5.86,5.86,5.86,135000.0
2012-12-28 14:55:00,5.86,5.86,5.85,5.85,185000.0,5.86,5.86,5.85,5.85,185000.0
2012-12-28 15:00:00,5.86,5.86,5.85,5.86,80000.0,5.86,5.86,5.85,5.86,80000.0
2012-12-28 15:05:00,5.86,5.87,5.86,5.86,330000.0,5.86,5.87,5.86,5.86,330000.0
2012-12-28 15:10:00,5.86,5.87,5.86,5.86,190000.0,5.86,5.87,5.86,5.86,190000.0
2012-12-28 15:15:00,5.86,5.87,5.86,5.87,300000.0,5.86,5.87,5.86,5.87,300000.0
2012-12-28 15:20:00,5.87,5.87,5.86,5.86,75000.0,5.87,5.87,5.86,5.86,75000.0
2012-12-28 15:25:00,5.86,5.87,5.86,5.86,410000.0,5.86,5.87,5.86,5.86,410000.0
2012-12-28 15:30:00,5.86,5.87,5.86,5.86,370000.0,5.86,5.87,5.86,5.86,370000.0
2012-12-28 15:35:00,5.86,5.87,5.84,5.84,1240000.0,5.86,5.87,5.84,5.84,1240000.0
2012-12-28 15:40:00,5.85,5.85,5.8,5.81,2200000.0,5.85,5.85,5.8,5.81,2200000.0
2012-12-28 15:45:00,5.81,5.81,5.8,5.8,1035000.0,5.81,5.81,5.8,5.8,1035000.0
2012-12-28 15:50:00,5.8,5.81,5.8,5.81,775000.0,5.8,5.81,5.8,5.81,775000.0
2012-12-28 15:55:00,5.81,5.82,5.8,5.81,1330000.0,5.81,5.82,5.8,5.81,1330000.0
2012-12-31 09:30:00,5.79,5.83,5.79,5.81,525000.0,5.79,5.83,5.79,5.81,525000.0
2012-12-31 09:35:00,5.81,5.87,5.8,5.87,545000.0,5.81,5.87,5.8,5.87,545000.0
2012-12-31 09:40:00,5.87,5.87,5.86,5.87,395000.0,5.87,5.87,5.86,5.87,395000.0
2012-12-31 09:45:00,5.87,5.89,5.86,5.88,1190000.0,5.87,5.89,5.86,5.88,1190000.0
2012-12-31 09:50:00,5.87,5.87,5.85,5.87,260000.0,5.87,5.87,5.85,5.87,260000.0
2012-12-31 09:55:00,5.87,5.88,5.86,5.88,475000.0,5.87,5.88,5.86,5.88,475000.0
2012-12-31 10:00:00,5.88,5.88,5.85,5.86,255000.0,5.88,5.88,5.85,5.86,255000.0
2012-12-31 10:05:00,5.85,5.86,5.83,5.83,320000.0,5.85,5.86,5.83,5.83,320000.0
2012-12-31 10:10:00,5.84,5.84,5.82,5.82,205000.0,5.84,5.84,5.82,5.82,205000.0
2012-12-31 10:15:00,5.83,5.85,5.83,5.83,230000.0,5.83,5.85,5.83,5.83,230000.0
2012-12-31 10:20:00,5.83,5.84,5.83,5.83,175000.0,5.83,5.84,5.83,5.83,175000.0
2012-12-31 10:25:00,5.83,5.86,5.83,5.84,330000.0,5.83,5.86,5.83,5.84,330000.0
2012-12-31 10:30:00,5.84,5.86,5.84,5.85,175000.0,5.84,5.86,5.84,5.85,175000.0
2012-12-31 10:35:00,5.85,5.86,5.84,5.86,60000.0,5.85,5.86,5.84,5.86,60000.0
2012-12-31 10:40:00,5.85,5.85,5.83,5.84,80000.0,5.85,5.85,5.83,5.84,80000.0
2012-12-31 10:45:00,5.84,5.84,5.83,5.84,185000.0,5.84,5.84,5.83,5.84,185000.0
2012-12-31 10:50:00,5.84,5.85,5.83,5.85,415000.0,5.84,5.85,5.83,5.85,415000.0
2012-12-31 10:55:00,5.85,5.86,5.84,5.84,210000.0,5.85,5.86,5.84,5.84,210000.0
2012-12-31 11:00:00,5.84,5.85,5.82,5.84,405000.0,5.84,5.85,5.82,5.84,405000.0
2012-12-31 11:05:00,5.84,5.85,5.84,5.85,200000.0,5.84,5.85,5.84,5.85,200000.0
2012-12-31 11:10:00,5.85,5.86,5.85,5.85,220000.0,5.85,5.86,5.85,5.85,220000.0
2012-12-31 11:15:00,5.85,5.85,5.84,5.85,75000.0,5.85,5.85,5.84,5.85,75000.0
2012-12-31 11:20:00,5.85,5.85,5.84,5.84,45000.0,5.85,5.85,5.84,5.84,45000.0
2012-12-31 11:25:00,5.84,5.85,5.84,5.85,20000.0,5.84,5.85,5.84,5.85,20000.0
2012-12-31 11:30:00,5.84,5.85,5.84,5.85,150000.0,5.84,5.85,5.84,5.85,150000.0
2012-12-31 11:35:00,5.85,5.85,5.84,5.85,100000.0,5.85,5.85,5.84,5.85,100000.0
2012-12-31 11:40:00,5.84,5.84,5.83,5.84,95000.0,5.84,5.84,5.83,5.84,95000.0
2012-12-31 11:45:00,5.83,5.86,5.83,5.85,505000.0,5.83,5.86,5.83,5.85,505000.0
2012-12-31 11:50:00,5.85,5.86,5.85,5.86,100000.0,5.85,5.86,5.85,5.86,100000.0
2012-12-31 11:55:00,5.86,5.87,5.86,5.87,145000.0,5.86,5.87,5.86,5.87,145000.0
2012-12-31 12:00:00,5.87,5.87,5.86,5.86,140000.0,5.87,5.87,5.86,5.86,140000.0
2012-12-31 12:05:00,5.87,5.87,5.87,5.87,105000.0,5.87,5.87,5.87,5.87,105000.0
2012-12-31 12:10:00,5.87,5.88,5.87,5.87,215000.0,5.87,5.88,5.87,5.87,215000.0
2012-12-31 12:15:00,5.88,5.88,5.87,5.87,85000.0,5.88,5.88,5.87,5.87,85000.0
2012-12-31 12:20:00,5.87,5.88,5.87,5.87,190000.0,5.87,5.88,5.87,5.87,190000.0
2012-12-31 12:25:00,5.87,5.88,5.87,5.88,130000.0,5.87,5.88,5.87,5.88,130000.0
2012-12-31 12:30:00,5.87,5.88,5.87,5.88,25000.0,5.87,5.88,5.87,5.88,25000.0
2012-12-31 12:35:00,5.88,5.88,5.86,5.86,175000.0,5.88,5.88,5.86,5.86,175000.0
2012-12-31 12:40:00,5.86,5.87,5.86,5.86,345000.0,5.86,5.87,5.86,5.86,345000.0
2012-12-31 12:45:00,5.87,5.89,5.87,5.89,235000.0,5.87,5.89,5.87,5.89,235000.0
2012-12-31 12:50:00,5.89,5.89,5.89,5.89,65000.0,5.89,5.89,5.89,5.89,65000.0
2012-12-31 12:55:00,5.89,5.9,5.88,5.88,120000.0,5.89,5.9,5.88,5.88,120000.0
2012-12-31 13:00:00,5.88,5.88,5.88,5.88,45000.0,5.88,5.88,5.88,5.88,45000.0
2012-12-31 13:05:00,5.88,5.88,5.87,5.87,150000.0,5.88,5.88,5.87,5.87,150000.0
2012-12-31 13:10:00,5.88,5.9,5.88,5.9,55000.0,5.88,5.9,5.88,5.9,55000.0
2012-12-31 13:15:00,5.9,5.91,5.9,5.9,200000.0,5.9,5.91,5.9,5.9,200000.0
2012-12-31 13:20:00,5.9,5.9,5.89,5.9,75000.0,5.9,5.9,5.89,5.9,75000.0
2012-12-31 13:25:00,5.9,5.9,5.88,5.88,175000.0,5.9,5.9,5.88,5.88,175000.0
2012-12-31 13:30:00,5.89,5.89,5.88,5.88,10000.0,5.89,5.89,5.88,5.88,10000.0
2012-12-31 13:35:00,5.88,5.89,5.88,5.89,105000.0,5.88,5.89,5.88,5.89,105000.0
2012-12-31 13:40:00,5.89,5.91,5.89,5.9,345000.0,5.89,5.91,5.89,5.9,345000.0
2012-12-31 13:45:00,5.91,5.92,5.88,5.88,555000.0,5.91,5.92,5.88,5.88,555000.0
2012-12-31 13:50:00,5.89,5.89,5.89,5.89,75000.0,5.89,5.89,5.89,5.89,75000.0
2012-12-31 13:55:00,5.89,5.89,5.87,5.89,250000.0,5.89,5.89,5.87,5.89,250000.0
2012-12-31 14:00:00,5.88,5.89,5.87,5.89,125000.0,5.88,5.89,5.87,5.89,125000.0
2012-12-31 14:05:00,5.88,5.89,5.88,5.88,45000.0,5.88,5.89,5.88,5.88,45000.0
2012-12-31 14:10:00,5.88,5.89,5.88,5.88,40000.0,5.88,5.89,5.88,5.88,40000.0
2012-12-31 14:15:00,5.88,5.89,5.88,5.88,85000.0,5.88,5.89,5.88,5.88,85000.0
2012-12-31 14:20:00,5.88,5.89,5.88,5.89,55000.0,5.88,5.89,5.88,5.89,55000.0
2012-12-31 14:25:00,5.9,5.9,5.89,5.9,115000.0,5.9,5.9,5.89,5.9,115000.0
2012-12-31 14:30:00,5.9,5.91,5.9,5.91,225000.0,5.9,5.91,5.9,5.91,225000.0
2012-12-31 14:35:00,5.91,5.92,5.91,5.91,175000.0,5.91,5.92,5.91,5.91,175000.0
2012-12-31 14:40:00,5.91,5.92,5.91,5.92,170000.0,5.91,5.92,5.91,5.92,170000.0
2012-12-31 14:45:00,5.92,5.93,5.92,5.92,670000.0,5.92,5.93,5.92,5.92,670000.0
2012-12-31 14:50:00,5.92,5.93,5.92,5.93,390000.0,5.92,5.93,5.92,5.93,390000.0
2012-12-31 14:55:00,5.93,5.94,5.93,5.94,405000.0,5.93,5.94,5.93,5.94,405000.0
2012-12-31 15:00:00,5.94,5.95,5.93,5.94,635000.0,5.94,5.95,5.93,5.94,635000.0
2012-12-31 15:05:00,5.94,5.94,5.94,5.94,175000.0,5.94,5.94,5.94,5.94,175000.0
2012-12-31 15:10:00,5.94,5.94,5.92,5.93,380000.0,5.94,5.94,5.92,5.93,380000.0
2012-12-31 15:15:00,5.93,5.93,5.91,5.91,385000.0,5.93,5.93,5.91,5.91,385000.0
2012-12-31 15:20:00,5.91,5.92,5.91,5.91,95000.0,5.91,5.92,5.91,5.91,95000.0
2012-12-31 15:25:00,5.91,5.91,5.89,5.89,405000.0,5.91,5.91,5.89,5.89,405000.0
2012-12-31 15:30:00,5.9,5.91,5.9,5.9,130000.0,5.9,5.91,5.9,5.9,130000.0
2012-12-31 15:35:00,5.9,5.92,5.9,5.92,345000.0,5.9,5.92,5.9,5.92,345000.0
2012-12-31 15:40:00,5.92,5.93,5.92,5.93,480000.0,5.92,5.93,5.92,5.93,480000.0
2012-12-31 15:45:00,5.93,5.94,5.92,5.94,450000.0,5.93,5.94,5.92,5.94,450000.0
2012-12-31 15:50:00,5.94,5.96,5.94,5.95,1120000.0,5.94,5.96,5.94,5.95,1120000.0
2012-12-31 15:55:00,5.95,5.96,5.93,5.94,2255000.0,5.95,5.96,5.93,5.94,2255000.0
2013-01-02 09:30:00,6.09,6.13,6.06,6.06,230000.0,6.09,6.13,6.06,6.06,230000.0
2013-01-02 09:35:00,6.06,6.1,6.02,6.09,1940000.0,6.06,6.1,6.02,6.09,1940000.0
2013-01-02 09:40:00,6.09,6.09,6.05,6.06,450000.0,6.09,6.09,6.05,6.06,450000.0
2013-01-02 09:45:00,6.06,6.08,6.04,6.08,815000.0,6.06,6.08,6.04,6.08,815000.0
2013-01-02 09:50:00,6.08,6.08,6.06,6.07,205000.0,6.08,6.08,6.06,6.07,205000.0
2013-01-02 09:55:00,6.07,6.08,6.07,6.07,310000.0,6.07,6.08,6.07,6.07,310000.0
2013-01-02 10:00:00,6.07,6.07,6.05,6.06,530000.0,6.07,6.07,6.05,6.06,530000.0
2013-01-02 10:05:00,6.06,6.07,6.04,6.05,625000.0,6.06,6.07,6.04,6.05,625000.0
2013-01-02 10:10:00,6.06,6.06,6.02,6.02,1095000.0,6.06,6.06,6.02,6.02,1095000.0
2013-01-02 10:15:00,6.02,6.05,6.02,6.03,190000.0,6.02,6.05,6.02,6.03,190000.0
2013-01-02 10:20:00,6.04,6.05,6.04,6.04,185000.0,6.04,6.05,6.04,6.04,185000.0
2013-01-02 10:25:00,6.04,6.05,6.04,6.05,215000.0,6.04,6.05,6.04,6.05,215000.0
2013-01-02 10:30:00,6.05,6.06,6.04,6.05,415000.0,6.05,6.06,6.04,6.05,415000.0
2013-01-02 10:35:00,6.05,6.05,6.04,6.04,395000.0,6.05,6.05,6.04,6.04,395000.0
2013-01-02 10:40:00,6.05,6.05,6.03,6.03,130000.0,6.05,6.05,6.03,6.03,130000.0
2013-01-02 10:45:00,6.03,6.04,6.03,6.03,395000.0,6.03,6.04,6.03,6.03,395000.0
2013-01-02 10:50:00,6.03,6.03,6.03,6.03,110000.0,6.03,6.03,6.03,6.03,110000.0
2013-01-02 10:55:00,6.03,6.03,6.02,6.02,295000.0,6.03,6.03,6.02,6.02,295000.0
2013-01-02 11:00:00,6.02,6.04,6.02,6.03,195000.0,6.02,6.04,6.02,6.03,195000.0
2013-01-02 11:05:00,6.02,6.03,6.02,6.02,385000.0,6.02,6.03,6.02,6.02,385000.0
2013-01-02 11:10:00,6.02,6.02,6.01,6.01,330000.0,6.02,6.02,6.01,6.01,330000.0
2013-01-02 11:15:00,6.01,6.01,5.99,5.99,590000.0,6.01,6.01,5.99,5.99,590000.0
2013-01-02 11:20:00,5.99,5.99,5.99,5.99,375000.0,5.99,5.99,5.99,5.99,375000.0
2013-01-02 11:25:00,5.99,6.01,5.99,5.99,345000.0,5.99,6.01,5.99,5.99,345000.0
2013-01-02 11:30:00,5.99,5.99,5.99,5.99,65000.0,5.99,5.99,5.99,5.99,65000.0
2013-01-02 11:35:00,5.99,6.0,5.99,5.99,120000.0,5.99,6.0,5.99,5.99,120000.0
2013-01-02 11:40:00,5.99,5.99,5.99,5.99,230000.0,5.99,5.99,5.99,5.99,230000.0
2013-01-02 11:45:00,5.99,5.99,5.98,5.99,215000.0,5.99,5.99,5.98,5.99,215000.0
2013-01-02 11:50:00,5.99,6.0,5.99,5.99,455000.0,5.99,6.0,5.99,5.99,455000.0
2013-01-02 11:55:00,5.99,5.99,5.99,5.99,355000.0,5.99,5.99,5.99,5.99,355000.0
2013-01-02 12:00:00,5.98,5.99,5.98,5.98,135000.0,5.98,5.99,5.98,5.98,135000.0
2013-01-02 12:05:00,5.99,5.99,5.98,5.98,270000.0,5.99,5.99,5.98,5.98,270000.0
2013-01-02 12:10:00,5.98,5.99,5.98,5.99,290000.0,5.98,5.99,5.98,5.99,290000.0
2013-01-02 12:15:00,5.99,6.01,5.98,6.0,220000.0,5.99,6.01,5.98,6.0,220000.0
2013-01-02 12:20:00,6.0,6.0,5.98,5.98,65000.0,6.0,6.0,5.98,5.98,65000.0
2013-01-02 12:25:00,5.98,5.98,5.98,5.98,180000.0,5.98,5.98,5.98,5.98,180000.0
2013-01-02 12:30:00,5.99,5.99,5.98,5.98,35000.0,5.99,5.99,5.98,5.98,35000.0
2013-01-02 12:35:00,5.98,5.99,5.98,5.98,315000.0,5.98,5.99,5.98,5.98,315000.0
2013-01-02 12:40:00,5.98,5.99,5.98,5.98,120000.0,5.98,5.99,5.98,5.98,120000.0
2013-01-02 12:45:00,5.98,5.98,5.97,5.97,150000.0,5.98,5.98,5.97,5.97,150000.0
2013-01-02 12:50:00,5.97,5.98,5.97,5.97,215000.0,5.97,5.98,5.97,5.97,215000.0
2013-01-02 12:55:00,5.97,5.98,5.97,5.97,50000.0,5.97,5.98,5.97,5.97,50000.0
2013-01-02 13:00:00,5.98,5.98,5.97,5.98,145000.0,5.98,5.98,5.97,5.98,145000.0
2013-01-02 13:05:00,5.97,5.98,5.97,5.98,230000.0,5.97,5.98,5.97,5.98,230000.0
2013-01-02 13:10:00,5.97,5.98,5.97,5.97,85000.0,5.97,5.98,5.97,5.97,85000.0
2013-01-02 13:15:00,5.98,5.98,5.97,5.98,175000.0,5.98,5.98,5.97,5.98,175000.0
2013-01-02 13:20:00,5.98,5.98,5.97,5.97,70000.0,5.98,5.98,5.97,5.97,70000.0
2013-01-02 13:25:00,5.98,5.98,5.97,5.97,205000.0,5.98,5.98,5.97,5.97,205000.0
2013-01-02 13:30:00,5.97,5.97,5.97,5.97,145000.0,5.97,5.97,5.97,5.97,145000.0
2013-01-02 13:35:00,5.97,5.99,5.97,5.99,340000.0,5.97,5.99,5.97,5.99,340000.0
2013-01-02 13:40:00,5.98,5.99,5.98,5.98,80000.0,5.98,5.99,5.98,5.98,80000.0
2013-01-02 13:45:00,5.98,5.98,5.98,5.98,15000.0,5.98,5.98,5.98,5.98,15000.0
2013-01-02 13:50:00,5.98,5.98,5.98,5.98,155000.0,5.98,5.98,5.98,5.98,155000.0
2013-01-02 13:55:00,5.98,5.99,5.98,5.98,65000.0,5.98,5.99,5.98,5.98,65000.0
2013-01-02 14:00:00,5.98,5.98,5.97,5.98,180000.0,5.98,5.98,5.97,5.98,180000.0
2013-01-02 14:05:00,5.98,5.98,5.97,5.98,220000.0,5.98,5.98,5.97,5.98,220000.0
2013-01-02 14:10:00,5.98,5.99,5.98,5.99,245000.0,5.98,5.99,5.98,5.99,245000.0
2013-01-02 14:15:00,5.98,5.99,5.98,5.99,145000.0,5.98,5.99,5.98,5.99,145000.0
2013-01-02 14:20:00,5.99,6.0,5.99,5.99,50000.0,5.99,6.0,5.99,5.99,50000.0
2013-01-02 14:25:00,5.99,6.0,5.99,6.0,115000.0,5.99,6.0,5.99,6.0,115000.0
2013-01-02 14:30:00,5.99,6.0,5.99,6.0,290000.0,5.99,6.0,5.99,6.0,290000.0
2013-01-02 14:35:00,6.0,6.01,6.0,6.01,230000.0,6.0,6.01,6.0,6.01,230000.0
2013-01-02 14:40:00,6.0,6.0,5.98,5.99,270000.0,6.0,6.0,5.98,5.99,270000.0
2013-01-02 14:45:00,5.99,5.99,5.97,5.97,85000.0,5.99,5.99,5.97,5.97,85000.0
2013-01-02 14:50:00,5.97,5.98,5.97,5.97,115000.0,5.97,5.98,5.97,5.97,115000.0
2013-01-02 14:55:00,5.97,5.98,5.97,5.98,305000.0,5.97,5.98,5.97,5.98,305000.0
2013-01-02 15:00:00,5.98,6.0,5.98,5.99,200000.0,5.98,6.0,5.98,5.99,200000.0
2013-01-02 15:05:00,5.99,6.0,5.99,6.0,110000.0,5.99,6.0,5.99,6.0,110000.0
2013-01-02 15:10:00,5.99,6.0,5.99,5.99,175000.0,5.99,6.0,5.99,5.99,175000.0
2013-01-02 15:15:00,5.99,5.99,5.98,5.99,125000.0,5.99,5.99,5.98,5.99,125000.0
2013-01-02 15:20:00,5.99,5.99,5.98,5.98,220000.0,5.99,5.99,5.98,5.98,220000.0
2013-01-02 15:25:00,5.98,6.0,5.98,5.99,225000.0,5.98,6.0,5.98,5.99,225000.0
2013-01-02 15:30:00,5.99,5.99,5.98,5.99,195000.0,5.99,5.99,5.98,5.99,195000.0
2013-01-02 15:35:00,5.99,6.0,5.99,6.0,235000.0,5.99,6.0,5.99,6.0,235000.0
2013-01-02 15:40:00,6.0,6.01,6.0,6.01,390000.0,6.0,6.01,6.0,6.01,390000.0
2013-01-02 15:45:00,6.01,6.01,6.0,6.01,880000.0,6.01,6.01,6.0,6.01,880000.0
2013-01-02 15:50:00,6.01,6.03,6.01,6.02,710000.0,6.01,6.03,6.01,6.02,710000.0
2013-01-02 15:55:00,6.02,6.03,6.01,6.02,1205000.0,6.02,6.03,6.01,6.02,1205000.0
2013-01-03 09:30:00,5.94,5.98,5.9,5.95,905000.0,5.94,5.98,5.9,5.95,905000.0
2013-01-03 09:35:00,5.97,5.99,5.94,5.95,640000.0,5.97,5.99,5.94,5.95,640000.0
2013-01-03 09:40:00,5.95,6.01,5.94,5.97,695000.0,5.95,6.01,5.94,5.97,695000.0
2013-01-03 09:45:00,5.98,6.03,5.98,6.01,835000.0,5.98,6.03,5.98,6.01,835000.0
2013-01-03 09:50:00,6.01,6.01,5.99,6.0,250000.0,6.01,6.01,5.99,6.0,250000.0
2013-01-03 09:55:00,6.0,6.05,5.99,6.03,725000.0,6.0,6.05,5.99,6.03,725000.0
2013-01-03 10:00:00,6.03,6.07,6.03,6.06,400000.0,6.03,6.07,6.03,6.06,400000.0
2013-01-03 10:05:00,6.07,6.07,6.04,6.05,435000.0,6.07,6.07,6.04,6.05,435000.0
2013-01-03 10:10:00,6.05,6.07,6.04,6.05,155000.0,6.05,6.07,6.04,6.05,155000.0
2013-01-03 10:15:00,6.06,6.07,6.05,6.07,145000.0,6.06,6.07,6.05,6.07,145000.0
2013-01-03 10:20:00,6.07,6.08,6.06,6.07,480000.0,6.07,6.08,6.06,6.07,480000.0
2013-01-03 10:25:00,6.07,6.08,6.06,6.07,350000.0,6.07,6.08,6.06,6.07,350000.0
2013-01-03 10:30:00,6.07,6.1,6.07,6.09,600000.0,6.07,6.1,6.07,6.09,600000.0
2013-01-03 10:35:00,6.08,6.09,6.08,6.08,345000.0,6.08,6.09,6.08,6.08,345000.0
2013-01-03 10:40:00,6.08,6.08,6.06,6.06,150000.0,6.08,6.08,6.06,6.06,150000.0
2013-01-03 10:45:00,6.06,6.07,6.04,6.05,685000.0,6.06,6.07,6.04,6.05,685000.0
2013-01-03 10:50:00,6.05,6.06,6.05,6.05,150000.0,6.05,6.06,6.05,6.05,150000.0
2013-01-03 10:55:00,6.05,6.06,6.05,6.05,205000.0,6.05,6.06,6.05,6.05,205000.0
2013-01-03 11:00:00,6.05,6.06,6.05,6.05,240000.0,6.05,6.06,6.05,6.05,240000.0
2013-01-03 11:05:00,6.05,6.05,6.04,6.05,85000.0,6.05,6.05,6.04,6.05,85000.0
2013-01-03 11:10:00,6.05,6.06,6.05,6.06,120000.0,6.05,6.06,6.05,6.06,120000.0
2013-01-03 11:15:00,6.06,6.06,6.05,6.06,145000.0,6.06,6.06,6.05,6.06,145000.0
2013-01-03 11:20:00,6.05,6.06,6.05,6.05,225000.0,6.05,6.06,6.05,6.05,225000.0
2013-01-03 11:25:00,6.05,6.06,6.05,6.06,105000.0,6.05,6.06,6.05,6.06,105000.0
2013-01-03 11:30:00,6.06,6.07,6.05,6.06,425000.0,6.06,6.07,6.05,6.06,425000.0
2013-01-03 11:35:00,6.07,6.07,6.06,6.06,75000.0,6.07,6.07,6.06,6.06,75000.0
2013-01-03 11:40:00,6.06,6.06,6.06,6.06,45000.0,6.06,6.06,6.06,6.06,45000.0
2013-01-03 11:45:00,6.06,6.07,6.06,6.06,235000.0,6.06,6.07,6.06,6.06,235000.0
2013-01-03 11:50:00,6.06,6.06,6.06,6.06,70000.0,6.06,6.06,6.06,6.06,70000.0
2013-01-03 11:55:00,6.05,6.06,6.05,6.06,180000.0,6.05,6.06,6.05,6.06,180000.0
2013-01-03 12:00:00,6.06,6.06,6.05,6.06,85000.0,6.06,6.06,6.05,6.06,85000.0
2013-01-03 12:05:00,6.06,6.08,6.06,6.08,150000.0,6.06,6.08,6.06,6.08,150000.0
2013-01-03 12:10:00,6.07,6.07,6.07,6.07,250000.0,6.07,6.07,6.07,6.07,250000.0
2013-01-03 12:15:00,6.07,6.08,6.07,6.07,65000.0,6.07,6.08,6.07,6.07,65000.0
2013-01-03 12:20:00,6.08,6.09,6.07,6.09,210000.0,6.08,6.09,6.07,6.09,210000.0
2013-01-03 12:25:00,6.09,6.09,6.08,6.08,95000.0,6.09,6.09,6.08,6.08,95000.0
2013-01-03 12:30:00,6.08,6.09,6.07,6.07,180000.0,6.08,6.09,6.07,6.07,180000.0
2013-01-03 12:35:00,6.07,6.08,6.07,6.08,135000.0,6.07,6.08,6.07,6.08,135000.0
2013-01-03 12:40:00,6.09,6.09,6.07,6.09,395000.0,6.09,6.09,6.07,6.09,395000.0
2013-01-03 12:45:00,6.08,6.09,6.08,6.09,125000.0,6.08,6.09,6.08,6.09,125000.0
2013-01-03 12:50:00,6.09,6.09,6.08,6.09,120000.0,6.09,6.09,6.08,6.09,120000.0
2013-01-03 12:55:00,6.08,6.08,6.07,6.08,105000.0,6.08,6.08,6.07,6.08,105000.0
2013-01-03 13:00:00,6.08,6.08,6.07,6.08,100000.0,6.08,6.08,6.07,6.08,100000.0
2013-01-03 13:05:00,6.08,6.09,6.08,6.09,165000.0,6.08,6.09,6.08,6.09,165000.0
2013-01-03 13:10:00,6.08,6.09,6.08,6.08,115000.0,6.08,6.09,6.08,6.08,115000.0
2013-01-03 13:15:00,6.09,6.09,6.08,6.08,80000.0,6.09,6.09,6.08,6.08,80000.0
2013-01-03 13:20:00,6.08,6.08,6.08,6.08,30000.0,6.08,6.08,6.08,6.08,30000.0
2013-01-03 13:25:00,6.08,6.1,6.08,6.1,475000.0,6.08,6.1,6.08,6.1,475000.0
2013-01-03 13:30:00,6.09,6.1,6.09,6.09,230000.0,6.09,6.1,6.09,6.09,230000.0
2013-01-03 13:35:00,6.09,6.1,6.09,6.09,105000.0,6.09,6.1,6.09,6.09,105000.0
2013-01-03 13:40:00,6.1,6.1,6.09,6.09,65000.0,6.1,6.1,6.09,6.09,65000.0
2013-01-03 13:45:00,6.1,6.1,6.09,6.1,70000.0,6.1,6.1,6.09,6.1,70000.0
2013-01-03 13:50:00,6.1,6.1,6.09,6.09,105000.0,6.1,6.1,6.09,6.09,105000.0
2013-01-03 13:55:00,6.09,6.1,6.09,6.1,50000.0,6.09,6.1,6.09,6.1,50000.0
2013-01-03 14:00:00,6.09,6.09,6.05,6.07,555000.0,6.09,6.09,6.05,6.07,555000.0
2013-01-03 14:05:00,6.07,6.07,6.06,6.07,130000.0,6.07,6.07,6.06,6.07,130000.0
2013-01-03 14:10:00,6.06,6.06,6.05,6.06,170000.0,6.06,6.06,6.05,6.06,170000.0
2013-01-03 14:15:00,6.06,6.06,6.06,6.06,125000.0,6.06,6.06,6.06,6.06,125000.0
2013-01-03 14:20:00,6.06,6.06,6.05,6.05,140000.0,6.06,6.06,6.05,6.05,140000.0
2013-01-03 14:25:00,6.05,6.06,6.04,6.05,235000.0,6.05,6.06,6.04,6.05,235000.0
2013-01-03 14:30:00,6.05,6.05,6.04,6.05,390000.0,6.05,6.05,6.04,6.05,390000.0
2013-01-03 14:35:00,6.05,6.05,6.04,6.05,380000.0,6.05,6.05,6.04,6.05,380000.0
2013-01-03 14:40:00,6.04,6.05,6.04,6.05,205000.0,6.04,6.05,6.04,6.05,205000.0
2013-01-03 14:45:00,6.05,6.06,6.05,6.05,205000.0,6.05,6.06,6.05,6.05,205000.0
2013-01-03 14:50:00,6.05,6.06,6.04,6.05,420000.0,6.05,6.06,6.04,6.05,420000.0
2013-01-03 14:55:00,6.05,6.06,6.04,6.05,80000.0,6.05,6.06,6.04,6.05,80000.0
2013-01-03 15:00:00,6.05,6.05,6.04,6.05,165000.0,6.05,6.05,6.04,6.05,165000.0
2013-01-03 15:05:00,6.05,6.06,6.04,6.04,140000.0,6.05,6.06,6.04,6.04,140000.0
2013-01-03 15:10:00,6.04,6.05,6.03,6.04,415000.0,6.04,6.05,6.03,6.04,415000.0
2013-01-03 15:15:00,6.04,6.04,6.03,6.03,150000.0,6.04,6.04,6.03,6.03,150000.0
2013-01-03 15:20:00,6.04,6.04,6.02,6.03,245000.0,6.04,6.04,6.02,6.03,245000.0
2013-01-03 15:25:00,6.03,6.03,6.01,6.02,285000.0,6.03,6.03,6.01,6.02,285000.0
2013-01-03 15:30:00,6.02,6.03,6.02,6.03,250000.0,6.02,6.03,6.02,6.03,250000.0
2013-01-03 15:35:00,6.03,6.04,6.02,6.02,565000.0,6.03,6.04,6.02,6.02,565000.0
2013-01-03 15:40:00,6.02,6.03,6.02,6.02,500000.0,6.02,6.03,6.02,6.02,500000.0
2013-01-03 15:45:00,6.02,6.04,6.02,6.02,800000.0,6.02,6.04,6.02,6.02,800000.0
2013-01-03 15:50:00,6.02,6.03,6.01,6.01,445000.0,6.02,6.03,6.01,6.01,445000.0
2013-01-03 15:55:00,6.01,6.02,6.01,6.02,1100000.0,6.01,6.02,6.01,6.02,1100000.0
2013-01-04 09:30:00,6.03,6.04,6.02,6.03,295000.0,6.03,6.04,6.02,6.03,295000.0
2013-01-04 09:35:00,6.03,6.07,6.03,6.07,335000.0,6.03,6.07,6.03,6.07,335000.0
2013-01-04 09:40:00,6.06,6.06,6.05,6.05,75000.0,6.06,6.06,6.05,6.05,75000.0
2013-01-04 09:45:00,6.05,6.06,6.05,6.06,120000.0,6.05,6.06,6.05,6.06,120000.0
2013-01-04 09:50:00,6.05,6.07,6.05,6.07,230000.0,6.05,6.07,6.05,6.07,230000.0
2013-01-04 09:55:00,6.06,6.07,6.06,6.07,185000.0,6.06,6.07,6.06,6.07,185000.0
2013-01-04 10:00:00,6.07,6.08,6.06,6.06,595000.0,6.07,6.08,6.06,6.06,595000.0
2013-01-04 10:05:00,6.07,6.07,6.06,6.07,100000.0,6.07,6.07,6.06,6.07,100000.0
2013-01-04 10:10:00,6.07,6.09,6.07,6.08,290000.0,6.07,6.09,6.07,6.08,290000.0
2013-01-04 10:15:00,6.08,6.08,6.07,6.08,50000.0,6.08,6.08,6.07,6.08,50000.0
2013-01-04 10:20:00,6.08,6.08,6.07,6.07,120000.0,6.08,6.08,6.07,6.07,120000.0
2013-01-04 10:25:00,6.07,6.08,6.07,6.07,85000.0,6.07,6.08,6.07,6.07,85000.0
2013-01-04 10:30:00,6.07,6.07,6.06,6.07,100000.0,6.07,6.07,6.06,6.07,100000.0
2013-01-04 10:35:00,6.07,6.07,6.07,6.07,25000.0,6.07,6.07,6.07,6.07,25000.0
2013-01-04 10:40:00,6.07,6.08,6.07,6.07,225000.0,6.07,6.08,6.07,6.07,225000.0
2013-01-04 10:45:00,6.06,6.06,6.06,6.06,60000.0,6.06,6.06,6.06,6.06,60000.0
2013-01-04 10:50:00,6.06,6.06,6.06,6.06,55000.0,6.06,6.06,6.06,6.06,55000.0
2013-01-04 10:55:00,6.06,6.07,6.06,6.07,95000.0,6.06,6.07,6.06,6.07,95000.0
2013-01-04 11:00:00,6.06,6.06,6.06,6.06,30000.0,6.06,6.06,6.06,6.06,30000.0
2013-01-04 11:05:00,6.06,6.06,6.04,6.05,80000.0,6.06,6.06,6.04,6.05,80000.0
2013-01-04 11:10:00,6.04,6.05,6.04,6.04,110000.0,6.04,6.05,6.04,6.04,110000.0
2013-01-04 11:15:00,6.05,6.06,6.05,6.06,150000.0,6.05,6.06,6.05,6.06,150000.0
2013-01-04 11:20:00,6.06,6.07,6.05,6.06,790000.0,6.06,6.07,6.05,6.06,790000.0
2013-01-04 11:25:00,6.05,6.06,6.05,6.05,135000.0,6.05,6.06,6.05,6.05,135000.0
2013-01-04 11:30:00,6.05,6.05,6.04,6.04,540000.0,6.05,6.05,6.04,6.04,540000.0
2013-01-04 11:35:00,6.05,6.05,6.05,6.05,70000.0,6.05,6.05,6.05,6.05,70000.0
2013-01-04 11:40:00,6.04,6.05,6.04,6.05,30000.0,6.04,6.05,6.04,6.05,30000.0
2013-01-04 11:45:00,6.05,6.06,6.05,6.06,125000.0,6.05,6.06,6.05,6.06,125000.0
2013-01-04 11:50:00,6.06,6.08,6.06,6.08,205000.0,6.06,6.08,6.06,6.08,205000.0
2013-01-04 11:55:00,6.08,6.08,6.07,6.07,50000.0,6.08,6.08,6.07,6.07,50000.0
2013-01-04 12:00:00,6.07,6.08,6.07,6.08,75000.0,6.07,6.08,6.07,6.08,75000.0
2013-01-04 12:05:00,6.08,6.08,6.06,6.06,130000.0,6.08,6.08,6.06,6.06,130000.0
2013-01-04 12:10:00,6.06,6.06,6.06,6.06,5000.0,6.06,6.06,6.06,6.06,5000.0
2013-01-04 12:15:00,6.06,6.06,6.05,6.05,30000.0,6.06,6.06,6.05,6.05,30000.0
2013-01-04 12:20:00,6.06,6.06,6.05,6.05,20000.0,6.06,6.06,6.05,6.05,20000.0
2013-01-04 12:25:00,6.06,6.06,6.06,6.06,5000.0,6.06,6.06,6.06,6.06,5000.0
2013-01-04 12:30:00,6.06,6.06,6.04,6.06,1345000.0,6.06,6.06,6.04,6.06,1345000.0
2013-01-04 12:35:00,6.06,6.06,6.05,6.06,50000.0,6.06,6.06,6.05,6.06,50000.0
2013-01-04 12:40:00,6.06,6.06,6.05,6.06,80000.0,6.06,6.06,6.05,6.06,80000.0
2013-01-04 12:45:00,6.06,6.07,6.05,6.06,230000.0,6.06,6.07,6.05,6.06,230000.0
2013-01-04 12:50:00,6.06,6.07,6.06,6.06,85000.0,6.06,6.07,6.06,6.06,85000.0
2013-01-04 12:55:00,6.06,6.06,6.06,6.06,60000.0,6.06,6.06,6.06,6.06,60000.0
2013-01-04 13:00:00,6.07,6.07,6.06,6.06,25000.0,6.07,6.07,6.06,6.06,25000.0
2013-01-04 13:05:00,6.06,6.06,6.06,6.06,15000.0,6.06,6.06,6.06,6.06,15000.0
2013-01-04 13:10:00,6.06,6.07,6.06,6.06,230000.0,6.06,6.07,6.06,6.06,230000.0
2013-01-04 13:15:00,6.06,6.06,6.05,6.05,15000.0,6.06,6.06,6.05,6.05,15000.0
2013-01-04 13:20:00,6.06,6.06,6.05,6.05,15000.0,6.06,6.06,6.05,6.05,15000.0
2013-01-04 13:25:00,6.06,6.07,6.06,6.07,120000.0,6.06,6.07,6.06,6.07,120000.0
2013-01-04 13:30:00,6.07,6.07,6.07,6.07,60000.0,6.07,6.07,6.07,6.07,60000.0
2013-01-04 13:35:00,6.07,6.07,6.07,6.07,80000.0,6.07,6.07,6.07,6.07,80000.0
2013-01-04 13:40:00,6.06,6.07,6.06,6.07,25000.0,6.06,6.07,6.06,6.07,25000.0
2013-01-04 13:45:00,6.06,6.07,6.06,6.06,25000.0,6.06,6.07,6.06,6.06,25000.0
2013-01-04 13:50:00,6.07,6.07,6.06,6.06,30000.0,6.07,6.07,6.06,6.06,30000.0
2013-01-04 13:55:00,6.06,6.06,6.06,6.06,135000.0,6.06,6.06,6.06,6.06,135000.0
2013-01-04 14:00:00,6.06,6.07,6.06,6.07,40000.0,6.06,6.07,6.06,6.07,40000.0
2013-01-04 14:05:00,6.06,6.07,6.05,6.05,220000.0,6.06,6.07,6.05,6.05,220000.0
2013-01-04 14:10:00,6.05,6.06,6.05,6.06,160000.0,6.05,6.06,6.05,6.06,160000.0
2013-01-04 14:15:00,6.06,6.06,6.05,6.05,75000.0,6.06,6.06,6.05,6.05,75000.0
2013-01-04 14:20:00,6.05,6.05,6.05,6.05,60000.0,6.05,6.05,6.05,6.05,60000.0
2013-01-04 14:25:00,6.05,6.06,6.05,6.06,75000.0,6.05,6.06,6.05,6.06,75000.0
2013-01-04 14:30:00,6.06,6.06,6.05,6.06,120000.0,6.06,6.06,6.05,6.06,120000.0
2013-01-04 14:35:00,6.06,6.06,6.06,6.06,85000.0,6.06,6.06,6.06,6.06,85000.0
2013-01-04 14:40:00,6.06,6.06,6.05,6.06,40000.0,6.06,6.06,6.05,6.06,40000.0
2013-01-04 14:45:00,6.06,6.06,6.05,6.05,120000.0,6.06,6.06,6.05,6.05,120000.0
2013-01-04 14:50:00,6.05,6.05,6.05,6.05,80000.0,6.05,6.05,6.05,6.05,80000.0
2013-01-04 14:55:00,6.05,6.06,6.05,6.06,180000.0,6.05,6.06,6.05,6.06,180000.0
2013-01-04 15:00:00,6.06,6.06,6.05,6.05,575000.0,6.06,6.06,6.05,6.05,575000.0
2013-01-04 15:05:00,6.05,6.05,6.05,6.05,275000.0,6.05,6.05,6.05,6.05,275000.0
2013-01-04 15:10:00,6.05,6.05,6.04,6.04,225000.0,6.05,6.05,6.04,6.04,225000.0
2013-01-04 15:15:00,6.05,6.05,6.03,6.03,545000.0,6.05,6.05,6.03,6.03,545000.0
2013-01-04 15:20:00,6.03,6.04,6.02,6.04,550000.0,6.03,6.04,6.02,6.04,550000.0
2013-01-04 15:25:00,6.04,6.05,6.04,6.04,305000.0,6.04,6.05,6.04,6.04,305000.0
2013-01-04 15:30:00,6.04,6.04,6.03,6.03,485000.0,6.04,6.04,6.03,6.03,485000.0
2013-01-04 15:35:00,6.03,6.04,6.03,6.03,560000.0,6.03,6.04,6.03,6.03,560000.0
2013-01-04 15:40:00,6.03,6.04,6.02,6.03,470000.0,6.03,6.04,6.02,6.03,470000.0
2013-01-04 15:45:00,6.02,6.03,6.01,6.02,800000.0,6.02,6.03,6.01,6.02,800000.0
2013-01-04 15:50:00,6.02,6.02,6.01,6.02,1275000.0,6.02,6.02,6.01,6.02,1275000.0
2013-01-04 15:55:00,6.02,6.02,6.0,6.0,1830000.0,6.02,6.02,6.0,6.0,1830000.0
2013-01-07 09:30:00,6.0,6.02,5.99,5.99,610000.0,6.0,6.02,5.99,5.99,610000.0
2013-01-07 09:35:00,6.02,6.02,5.94,5.96,1140000.0,6.02,6.02,5.94,5.96,1140000.0
2013-01-07 09:40:00,5.97,5.98,5.96,5.98,185000.0,5.97,5.98,5.96,5.98,185000.0
2013-01-07 09:45:00,5.97,5.98,5.97,5.98,220000.0,5.97,5.98,5.97,5.98,220000.0
2013-01-07 09:50:00,5.98,5.98,5.97,5.97,500000.0,5.98,5.98,5.97,5.97,500000.0
2013-01-07 09:55:00,5.97,5.99,5.97,5.99,65000.0,5.97,5.99,5.97,5.99,65000.0
2013-01-07 10:00:00,5.98,5.99,5.98,5.99,115000.0,5.98,5.99,5.98,5.99,115000.0
2013-01-07 10:05:00,5.99,6.01,5.99,6.0,145000.0,5.99,6.01,5.99,6.0,145000.0
2013-01-07 10:10:00,6.01,6.01,6.0,6.0,135000.0,6.01,6.01,6.0,6.0,135000.0
2013-01-07 10:15:00,6.0,6.02,6.0,6.0,315000.0,6.0,6.02,6.0,6.0,315000.0
2013-01-07 10:20:00,6.0,6.01,5.99,5.99,470000.0,6.0,6.01,5.99,5.99,470000.0
2013-01-07 10:25:00,5.99,6.0,5.99,5.99,305000.0,5.99,6.0,5.99,5.99,305000.0
2013-01-07 10:30:00,5.99,5.99,5.98,5.99,825000.0,5.99,5.99,5.98,5.99,825000.0
2013-01-07 10:35:00,5.99,5.99,5.99,5.99,95000.0,5.99,5.99,5.99,5.99,95000.0
2013-01-07 10:40:00,5.98,5.99,5.98,5.98,460000.0,5.98,5.99,5.98,5.98,460000.0
2013-01-07 10:45:00,5.98,5.99,5.98,5.98,285000.0,5.98,5.99,5.98,5.98,285000.0
2013-01-07 10:50:00,5.98,5.98,5.97,5.97,205000.0,5.98,5.98,5.97,5.97,205000.0
2013-01-07 10:55:00,5.97,5.97,5.97,5.97,190000.0,5.97,5.97,5.97,5.97,190000.0
2013-01-07 11:00:00,5.98,5.98,5.97,5.97,425000.0,5.98,5.98,5.97,5.97,425000.0
2013-01-07 11:05:00,5.96,5.97,5.96,5.96,330000.0,5.96,5.97,5.96,5.96,330000.0
2013-01-07 11:10:00,5.97,5.97,5.96,5.97,340000.0,5.97,5.97,5.96,5.97,340000.0
2013-01-07 11:15:00,5.97,5.98,5.96,5.97,140000.0,5.97,5.98,5.96,5.97,140000.0
2013-01-07 11:20:00,5.97,5.97,5.96,5.97,75000.0,5.97,5.97,5.96,5.97,75000.0
2013-01-07 11:25:00,5.97,5.98,5.96,5.96,80000.0,5.97,5.98,5.96,5.96,80000.0
2013-01-07 11:30:00,5.97,5.98,5.97,5.98,70000.0,5.97,5.98,5.97,5.98,70000.0
2013-01-07 11:35:00,5.98,5.98,5.97,5.97,380000.0,5.98,5.98,5.97,5.97,380000.0
2013-01-07 11:40:00,5.97,5.98,5.97,5.97,120000.0,5.97,5.98,5.97,5.97,120000.0
2013-01-07 11:45:00,5.97,5.97,5.96,5.96,150000.0,5.97,5.97,5.96,5.96,150000.0
2013-01-07 11:50:00,5.96,5.97,5.96,5.96,345000.0,5.96,5.97,5.96,5.96,345000.0
2013-01-07 11:55:00,5.96,5.96,5.95,5.95,200000.0,5.96,5.96,5.95,5.95,200000.0
2013-01-07 12:00:00,5.95,5.95,5.94,5.95,170000.0,5.95,5.95,5.94,5.95,170000.0
2013-01-07 12:05:00,5.94,5.95,5.93,5.93,175000.0,5.94,5.95,5.93,5.93,175000.0
2013-01-07 12:10:00,5.94,5.95,5.93,5.94,545000.0,5.94,5.95,5.93,5.94,545000.0
2013-01-07 12:15:00,5.94,5.94,5.93,5.94,365000.0,5.94,5.94,5.93,5.94,365000.0
2013-01-07 12:20:00,5.94,5.94,5.93,5.93,105000.0,5.94,5.94,5.93,5.93,105000.0
2013-01-07 12:25:00,5.93,5.94,5.92,5.93,185000.0,5.93,5.94,5.92,5.93,185000.0
2013-01-07 12:30:00,5.93,5.93,5.92,5.93,70000.0,5.93,5.93,5.92,5.93,70000.0
2013-01-07 12:35:00,5.93,5.94,5.93,5.93,75000.0,5.93,5.94,5.93,5.93,75000.0
2013-01-07 12:40:00,5.93,5.93,5.93,5.93,110000.0,5.93,5.93,5.93,5.93,110000.0
2013-01-07 12:45:00,5.93,5.93,5.92,5.93,205000.0,5.93,5.93,5.92,5.93,205000.0
2013-01-07 12:50:00,5.93,5.93,5.92,5.92,230000.0,5.93,5.93,5.92,5.92,230000.0
2013-01-07 12:55:00,5.92,5.92,5.91,5.92,150000.0,5.92,5.92,5.91,5.92,150000.0
2013-01-07 13:00:00,5.92,5.92,5.91,5.91,260000.0,5.92,5.92,5.91,5.91,260000.0
2013-01-07 13:05:00,5.92,5.92,5.91,5.92,95000.0,5.92,5.92,5.91,5.92,95000.0
2013-01-07 13:10:00,5.92,5.93,5.92,5.93,55000.0,5.92,5.93,5.92,5.93,55000.0
2013-01-07 13:15:00,5.93,5.93,5.93,5.93,105000.0,5.93,5.93,5.93,5.93,105000.0
2013-01-07 13:20:00,5.93,5.94,5.93,5.94,140000.0,5.93,5.94,5.93,5.94,140000.0
2013-01-07 13:25:00,5.94,5.94,5.94,5.94,235000.0,5.94,5.94,5.94,5.94,235000.0
2013-01-07 13:30:00,5.94,5.94,5.94,5.94,30000.0,5.94,5.94,5.94,5.94,30000.0
2013-01-07 13:35:00,5.94,5.94,5.93,5.93,185000.0,5.94,5.94,5.93,5.93,185000.0
2013-01-07 13:40:00,5.93,5.93,5.91,5.91,85000.0,5.93,5.93,5.91,5.91,85000.0
2013-01-07 13:45:00,5.92,5.92,5.91,5.92,250000.0,5.92,5.92,5.91,5.92,250000.0
2013-01-07 13:50:00,5.92,5.92,5.91,5.92,290000.0,5.92,5.92,5.91,5.92,290000.0
2013-01-07 13:55:00,5.92,5.93,5.92,5.93,85000.0,5.92,5.93,5.92,5.93,85000.0
2013-01-07 14:00:00,5.93,5.94,5.93,5.94,165000.0,5.93,5.94,5.93,5.94,165000.0
2013-01-07 14:05:00,5.94,5.95,5.94,5.95,225000.0,5.94,5.95,5.94,5.95,225000.0
2013-01-07 14:10:00,5.95,5.96,5.95,5.96,300000.0,5.95,5.96,5.95,5.96,300000.0
2013-01-07 14:15:00,5.95,5.96,5.95,5.95,285000.0,5.95,5.96,5.95,5.95,285000.0
2013-01-07 14:20:00,5.96,5.96,5.95,5.96,40000.0,5.96,5.96,5.95,5.96,40000.0
2013-01-07 14:25:00,5.96,5.96,5.95,5.95,335000.0,5.96,5.96,5.95,5.95,335000.0
2013-01-07 14:30:00,5.95,5.96,5.95,5.95,465000.0,5.95,5.96,5.95,5.95,465000.0
2013-01-07 14:35:00,5.95,5.97,5.95,5.96,365000.0,5.95,5.97,5.95,5.96,365000.0
2013-01-07 14:40:00,5.96,5.97,5.96,5.96,155000.0,5.96,5.97,5.96,5.96,155000.0
2013-01-07 14:45:00,5.96,5.96,5.95,5.96,60000.0,5.96,5.96,5.95,5.96,60000.0
2013-01-07 14:50:00,5.96,5.97,5.96,5.96,165000.0,5.96,5.97,5.96,5.96,165000.0
2013-01-07 14:55:00,5.97,5.97,5.96,5.97,195000.0,5.97,5.97,5.96,5.97,195000.0
2013-01-07 15:00:00,5.97,5.98,5.97,5.98,235000.0,5.97,5.98,5.97,5.98,235000.0
2013-01-07 15:05:00,5.99,5.99,5.98,5.99,225000.0,5.99,5.99,5.98,5.99,225000.0
2013-01-07 15:10:00,5.99,5.99,5.98,5.99,135000.0,5.99,5.99,5.98,5.99,135000.0
2013-01-07 15:15:00,5.99,5.99,5.98,5.99,130000.0,5.99,5.99,5.98,5.99,130000.0
2013-01-07 15:20:00,5.99,5.99,5.99,5.99,30000.0,5.99,5.99,5.99,5.99,30000.0
2013-01-07 15:25:00,5.99,5.99,5.99,5.99,155000.0,5.99,5.99,5.99,5.99,155000.0
2013-01-07 15:30:00,5.99,6.0,5.99,5.99,200000.0,5.99,6.0,5.99,5.99,200000.0
2013-01-07 15:35:00,5.99,5.99,5.98,5.99,255000.0,5.99,5.99,5.98,5.99,255000.0
2013-01-07 15:40:00,5.98,5.99,5.98,5.99,135000.0,5.98,5.99,5.98,5.99,135000.0
2013-01-07 15:45:00,6.0,6.0,5.99,5.99,280000.0,6.0,6.0,5.99,5.99,280000.0
2013-01-07 15:50:00,5.99,6.0,5.99,5.99,190000.0,5.99,6.0,5.99,5.99,190000.0
2013-01-07 15:55:00,5.99,6.0,5.99,5.99,650000.0,5.99,6.0,5.99,5.99,650000.0
2013-01-08 09:30:00,6.01,6.03,6.01,6.02,130000.0,6.01,6.03,6.01,6.02,130000.0
2013-01-08 09:35:00,5.98,6.02,5.95,6.01,455000.0,5.98,6.02,5.95,6.01,455000.0
2013-01-08 09:40:00,6.01,6.03,6.01,6.02,485000.0,6.01,6.03,6.01,6.02,485000.0
2013-01-08 09:45:00,6.02,6.02,5.99,5.99,300000.0,6.02,6.02,5.99,5.99,300000.0
2013-01-08 09:50:00,5.99,6.0,5.96,5.96,485000.0,5.99,6.0,5.96,5.96,485000.0
2013-01-08 09:55:00,5.96,5.97,5.95,5.96,395000.0,5.96,5.97,5.95,5.96,395000.0
2013-01-08 10:00:00,5.96,5.96,5.95,5.96,285000.0,5.96,5.96,5.95,5.96,285000.0
2013-01-08 10:05:00,5.95,5.96,5.95,5.95,375000.0,5.95,5.96,5.95,5.95,375000.0
2013-01-08 10:10:00,5.95,5.95,5.94,5.95,250000.0,5.95,5.95,5.94,5.95,250000.0
2013-01-08 10:15:00,5.95,5.95,5.94,5.95,290000.0,5.95,5.95,5.94,5.95,290000.0
2013-01-08 10:20:00,5.95,5.95,5.94,5.94,255000.0,5.95,5.95,5.94,5.94,255000.0
2013-01-08 10:25:00,5.93,5.94,5.92,5.93,160000.0,5.93,5.94,5.92,5.93,160000.0
2013-01-08 10:30:00,5.93,5.93,5.92,5.93,190000.0,5.93,5.93,5.92,5.93,190000.0
2013-01-08 10:35:00,5.93,5.93,5.92,5.93,615000.0,5.93,5.93,5.92,5.93,615000.0
2013-01-08 10:40:00,5.93,5.94,5.93,5.94,545000.0,5.93,5.94,5.93,5.94,545000.0
2013-01-08 10:45:00,5.94,5.95,5.93,5.94,375000.0,5.94,5.95,5.93,5.94,375000.0
2013-01-08 10:50:00,5.93,5.94,5.92,5.93,110000.0,5.93,5.94,5.92,5.93,110000.0
2013-01-08 10:55:00,5.93,5.93,5.92,5.93,55000.0,5.93,5.93,5.92,5.93,55000.0
2013-01-08 11:00:00,5.93,5.93,5.92,5.92,305000.0,5.93,5.93,5.92,5.92,305000.0
2013-01-08 11:05:00,5.92,5.93,5.91,5.91,340000.0,5.92,5.93,5.91,5.91,340000.0
2013-01-08 11:10:00,5.91,5.93,5.91,5.93,740000.0,5.91,5.93,5.91,5.93,740000.0
2013-01-08 11:15:00,5.92,5.94,5.92,5.92,295000.0,5.92,5.94,5.92,5.92,295000.0
2013-01-08 11:20:00,5.92,5.93,5.91,5.93,155000.0,5.92,5.93,5.91,5.93,155000.0
2013-01-08 11:25:00,5.93,5.93,5.92,5.92,105000.0,5.93,5.93,5.92,5.92,105000.0
2013-01-08 11:30:00,5.92,5.93,5.92,5.93,130000.0,5.92,5.93,5.92,5.93,130000.0
2013-01-08 11:35:00,5.93,5.94,5.93,5.94,345000.0,5.93,5.94,5.93,5.94,345000.0
2013-01-08 11:40:00,5.94,5.94,5.93,5.94,190000.0,5.94,5.94,5.93,5.94,190000.0
2013-01-08 11:45:00,5.93,5.94,5.93,5.93,55000.0,5.93,5.94,5.93,5.93,55000.0
2013-01-08 11:50:00,5.93,5.95,5.93,5.94,155000.0,5.93,5.95,5.93,5.94,155000.0
2013-01-08 11:55:00,5.94,5.95,5.94,5.95,170000.0,5.94,5.95,5.94,5.95,170000.0
2013-01-08 12:00:00,5.95,5.96,5.94,5.95,210000.0,5.95,5.96,5.94,5.95,210000.0
2013-01-08 12:05:00,5.95,5.95,5.95,5.95,25000.0,5.95,5.95,5.95,5.95,25000.0
2013-01-08 12:10:00,5.95,5.95,5.95,5.95,65000.0,5.95,5.95,5.95,5.95,65000.0
2013-01-08 12:15:00,5.95,5.95,5.95,5.95,80000.0,5.95,5.95,5.95,5.95,80000.0
2013-01-08 12:20:00,5.95,5.95,5.95,5.95,10000.0,5.95,5.95,5.95,5.95,10000.0
2013-01-08 12:25:00,5.95,5.95,5.94,5.94,170000.0,5.95,5.95,5.94,5.94,170000.0
2013-01-08 12:30:00,5.94,5.94,5.94,5.94,5000.0,5.94,5.94,5.94,5.94,5000.0
2013-01-08 12:35:00,5.95,5.95,5.93,5.93,65000.0,5.95,5.95,5.93,5.93,65000.0
2013-01-08 12:40:00,5.93,5.94,5.93,5.94,65000.0,5.93,5.94,5.93,5.94,65000.0
2013-01-08 12:45:00,5.93,5.93,5.93,5.93,40000.0,5.93,5.93,5.93,5.93,40000.0
2013-01-08 12:50:00,5.93,5.94,5.93,5.94,75000.0,5.93,5.94,5.93,5.94,75000.0
2013-01-08 12:55:00,5.93,5.93,5.93,5.93,15000.0,5.93,5.93,5.93,5.93,15000.0
2013-01-08 13:00:00,5.93,5.95,5.93,5.94,140000.0,5.93,5.95,5.93,5.94,140000.0
2013-01-08 13:05:00,5.94,5.94,5.93,5.94,35000.0,5.94,5.94,5.93,5.94,35000.0
2013-01-08 13:10:00,5.94,5.94,5.94,5.94,60000.0,5.94,5.94,5.94,5.94,60000.0
2013-01-08 13:15:00,5.95,5.97,5.95,5.96,480000.0,5.95,5.97,5.95,5.96,480000.0
2013-01-08 13:20:00,5.96,5.96,5.96,5.96,330000.0,5.96,5.96,5.96,5.96,330000.0
2013-01-08 13:25:00,5.96,5.96,5.95,5.96,280000.0,5.96,5.96,5.95,5.96,280000.0
2013-01-08 13:30:00,5.96,5.96,5.95,5.96,40000.0,5.96,5.96,5.95,5.96,40000.0
2013-01-08 13:35:00,5.96,5.96,5.96,5.96,50000.0,5.96,5.96,5.96,5.96,50000.0
2013-01-08 13:40:00,5.95,5.95,5.95,5.95,35000.0,5.95,5.95,5.95,5.95,35000.0
2013-01-08 13:45:00,5.95,5.95,5.94,5.95,45000.0,5.95,5.95,5.94,5.95,45000.0
2013-01-08 13:50:00,5.95,5.95,5.95,5.95,35000.0,5.95,5.95,5.95,5.95,35000.0
2013-01-08 13:55:00,5.96,5.96,5.96,5.96,110000.0,5.96,5.96,5.96,5.96,110000.0
2013-01-08 14:00:00,5.96,5.96,5.95,5.95,290000.0,5.96,5.96,5.95,5.95,290000.0
2013-01-08 14:05:00,5.96,5.96,5.95,5.95,25000.0,5.96,5.96,5.95,5.95,25000.0
2013-01-08 14:10:00,5.96,5.96,5.95,5.95,90000.0,5.96,5.96,5.95,5.95,90000.0
2013-01-08 14:15:00,5.96,5.96,5.96,5.96,15000.0,5.96,5.96,5.96,5.96,15000.0
2013-01-08 14:20:00,5.96,5.96,5.96,5.96,100000.0,5.96,5.96,5.96,5.96,100000.0
2013-01-08 14:25:00,5.97,5.97,5.96,5.96,15000.0,5.97,5.97,5.96,5.96,15000.0
2013-01-08 14:30:00,5.96,5.96,5.96,5.96,170000.0,5.96,5.96,5.96,5.96,170000.0
2013-01-08 14:35:00,5.96,5.96,5.95,5.96,35000.0,5.96,5.96,5.95,5.96,35000.0
2013-01-08 14:40:00,5.95,5.96,5.94,5.95,320000.0,5.95,5.96,5.94,5.95,320000.0
2013-01-08 14:45:00,5.94,5.95,5.94,5.95,55000.0,5.94,5.95,5.94,5.95,55000.0
2013-01-08 14:50:00,5.95,5.95,5.94,5.94,115000.0,5.95,5.95,5.94,5.94,115000.0
2013-01-08 14:55:00,5.94,5.94,5.94,5.94,35000.0,5.94,5.94,5.94,5.94,35000.0
2013-01-08 15:00:00,5.94,5.95,5.94,5.95,125000.0,5.94,5.95,5.94,5.95,125000.0
2013-01-08 15:05:00,5.95,5.95,5.94,5.95,120000.0,5.95,5.95,5.94,5.95,120000.0
2013-01-08 15:10:00,5.95,5.96,5.95,5.95,145000.0,5.95,5.96,5.95,5.95,145000.0
2013-01-08 15:15:00,5.95,5.96,5.95,5.95,165000.0,5.95,5.96,5.95,5.95,165000.0
2013-01-08 15:20:00,5.95,5.97,5.95,5.96,185000.0,5.95,5.97,5.95,5.96,185000.0
2013-01-08 15:25:00,5.95,5.96,5.95,5.96,75000.0,5.95,5.96,5.95,5.96,75000.0
2013-01-08 15:30:00,5.96,5.96,5.95,5.96,260000.0,5.96,5.96,5.95,5.96,260000.0
2013-01-08 15:35:00,5.96,5.96,5.94,5.96,245000.0,5.96,5.96,5.94,5.96,245000.0
2013-01-08 15:40:00,5.96,5.96,5.94,5.95,270000.0,5.96,5.96,5.94,5.95,270000.0
2013-01-08 15:45:00,5.95,5.95,5.94,5.95,235000.0,5.95,5.95,5.94,5.95,235000.0
2013-01-08 15:50:00,5.95,5.96,5.95,5.95,350000.0,5.95,5.96,5.95,5.95,350000.0
2013-01-08 15:55:00,5.95,5.96,5.95,5.95,1015000.0,5.95,5.96,5.95,5.95,1015000.0
2013-01-09 09:30:00,5.97,5.99,5.97,5.98,160000.0,5.97,5.99,5.97,5.98,160000.0
2013-01-09 09:35:00,5.98,5.98,5.97,5.97,150000.0,5.98,5.98,5.97,5.97,150000.0
2013-01-09 09:40:00,5.97,5.97,5.95,5.95,170000.0,5.97,5.97,5.95,5.95,170000.0
2013-01-09 09:45:00,5.95,5.96,5.94,5.94,115000.0,5.95,5.96,5.94,5.94,115000.0
2013-01-09 09:50:00,5.95,5.96,5.94,5.96,40000.0,5.95,5.96,5.94,5.96,40000.0
2013-01-09 09:55:00,5.95,5.95,5.92,5.94,320000.0,5.95,5.95,5.92,5.94,320000.0
2013-01-09 10:00:00,5.94,5.95,5.93,5.94,545000.0,5.94,5.95,5.93,5.94,545000.0
2013-01-09 10:05:00,5.94,5.94,5.91,5.93,570000.0,5.94,5.94,5.91,5.93,570000.0
2013-01-09 10:10:00,5.93,5.94,5.91,5.91,380000.0,5.93,5.94,5.91,5.91,380000.0
2013-01-09 10:15:00,5.92,5.94,5.92,5.94,25000.0,5.92,5.94,5.92,5.94,25000.0
2013-01-09 10:20:00,5.93,5.94,5.93,5.93,70000.0,5.93,5.94,5.93,5.93,70000.0
2013-01-09 10:25:00,5.93,5.94,5.93,5.93,140000.0,5.93,5.94,5.93,5.93,140000.0
2013-01-09 10:30:00,5.94,5.94,5.93,5.94,365000.0,5.94,5.94,5.93,5.94,365000.0
2013-01-09 10:35:00,5.94,5.95,5.94,5.95,105000.0,5.94,5.95,5.94,5.95,105000.0
2013-01-09 10:40:00,5.95,5.95,5.93,5.93,155000.0,5.95,5.95,5.93,5.93,155000.0
2013-01-09 10:45:00,5.93,5.94,5.92,5.93,285000.0,5.93,5.94,5.92,5.93,285000.0
2013-01-09 10:50:00,5.92,5.93,5.92,5.93,85000.0,5.92,5.93,5.92,5.93,85000.0
2013-01-09 10:55:00,5.93,5.93,5.92,5.92,285000.0,5.93,5.93,5.92,5.92,285000.0
2013-01-09 11:00:00,5.93,5.94,5.92,5.93,615000.0,5.93,5.94,5.92,5.93,615000.0
2013-01-09 11:05:00,5.93,5.93,5.92,5.93,130000.0,5.93,5.93,5.92,5.93,130000.0
2013-01-09 11:10:00,5.93,5.93,5.92,5.92,320000.0,5.93,5.93,5.92,5.92,320000.0
2013-01-09 11:15:00,5.93,5.93,5.92,5.93,210000.0,5.93,5.93,5.92,5.93,210000.0
2013-01-09 11:20:00,5.93,5.93,5.93,5.93,50000.0,5.93,5.93,5.93,5.93,50000.0
2013-01-09 11:25:00,5.93,5.93,5.92,5.93,75000.0,5.93,5.93,5.92,5.93,75000.0
2013-01-09 11:30:00,5.93,5.93,5.93,5.93,10000.0,5.93,5.93,5.93,5.93,10000.0
2013-01-09 11:35:00,5.92,5.93,5.92,5.92,65000.0,5.92,5.93,5.92,5.92,65000.0
2013-01-09 11:40:00,5.92,5.93,5.92,5.92,165000.0,5.92,5.93,5.92,5.92,165000.0
2013-01-09 11:45:00,5.93,5.93,5.93,5.93,45000.0,5.93,5.93,5.93,5.93,45000.0
2013-01-09 11:50:00,5.93,5.94,5.92,5.92,115000.0,5.93,5.94,5.92,5.92,115000.0
2013-01-09 11:55:00,5.92,5.92,5.92,5.92,120000.0,5.92,5.92,5.92,5.92,120000.0
2013-01-09 12:00:00,5.92,5.92,5.92,5.92,395000.0,5.92,5.92,5.92,5.92,395000.0
2013-01-09 12:05:00,5.92,5.92,5.9,5.91,525000.0,5.92,5.92,5.9,5.91,525000.0
2013-01-09 12:10:00,5.91,5.91,5.89,5.9,745000.0,5.91,5.91,5.89,5.9,745000.0
2013-01-09 12:15:00,5.89,5.9,5.89,5.9,215000.0,5.89,5.9,5.89,5.9,215000.0
2013-01-09 12:20:00,5.89,5.9,5.89,5.9,155000.0,5.89,5.9,5.89,5.9,155000.0
2013-01-09 12:25:00,5.89,5.89,5.88,5.88,520000.0,5.89,5.89,5.88,5.88,520000.0
2013-01-09 12:30:00,5.87,5.89,5.87,5.89,260000.0,5.87,5.89,5.87,5.89,260000.0
2013-01-09 12:35:00,5.89,5.89,5.87,5.88,760000.0,5.89,5.89,5.87,5.88,760000.0
2013-01-09 12:40:00,5.88,5.89,5.88,5.88,85000.0,5.88,5.89,5.88,5.88,85000.0
2013-01-09 12:45:00,5.88,5.88,5.87,5.88,90000.0,5.88,5.88,5.87,5.88,90000.0
2013-01-09 12:50:00,5.88,5.88,5.87,5.87,165000.0,5.88,5.88,5.87,5.87,165000.0
2013-01-09 12:55:00,5.87,5.88,5.87,5.87,500000.0,5.87,5.88,5.87,5.87,500000.0
2013-01-09 13:00:00,5.87,5.9,5.87,5.89,405000.0,5.87,5.9,5.87,5.89,405000.0
2013-01-09 13:05:00,5.89,5.89,5.88,5.88,160000.0,5.89,5.89,5.88,5.88,160000.0
2013-01-09 13:10:00,5.88,5.88,5.88,5.88,35000.0,5.88,5.88,5.88,5.88,35000.0
2013-01-09 13:15:00,5.88,5.89,5.88,5.88,150000.0,5.88,5.89,5.88,5.88,150000.0
2013-01-09 13:20:00,5.88,5.89,5.88,5.89,160000.0,5.88,5.89,5.88,5.89,160000.0
2013-01-09 13:25:00,5.89,5.89,5.88,5.89,350000.0,5.89,5.89,5.88,5.89,350000.0
2013-01-09 13:30:00,5.89,5.91,5.89,5.9,345000.0,5.89,5.91,5.89,5.9,345000.0
2013-01-09 13:35:00,5.9,5.91,5.9,5.91,105000.0,5.9,5.91,5.9,5.91,105000.0
2013-01-09 13:40:00,5.91,5.91,5.91,5.91,50000.0,5.91,5.91,5.91,5.91,50000.0
2013-01-09 13:45:00,5.91,5.91,5.91,5.91,30000.0,5.91,5.91,5.91,5.91,30000.0
2013-01-09 13:50:00,5.91,5.91,5.9,5.9,80000.0,5.91,5.91,5.9,5.9,80000.0
2013-01-09 13:55:00,5.9,5.91,5.9,5.9,40000.0,5.9,5.91,5.9,5.9,40000.0
2013-01-09 14:00:00,5.9,5.91,5.9,5.91,20000.0,5.9,5.91,5.9,5.91,20000.0
2013-01-09 14:05:00,5.91,5.91,5.9,5.91,65000.0,5.91,5.91,5.9,5.91,65000.0
2013-01-09 14:10:00,5.91,5.91,5.9,5.9,145000.0,5.91,5.91,5.9,5.9,145000.0
2013-01-09 14:15:00,5.9,5.91,5.89,5.9,280000.0,5.9,5.91,5.89,5.9,280000.0
2013-01-09 14:20:00,5.89,5.9,5.89,5.9,115000.0,5.89,5.9,5.89,5.9,115000.0
2013-01-09 14:25:00,5.9,5.9,5.89,5.9,65000.0,5.9,5.9,5.89,5.9,65000.0
2013-01-09 14:30:00,5.9,5.9,5.9,5.9,45000.0,5.9,5.9,5.9,5.9,45000.0
2013-01-09 14:35:00,5.9,5.9,5.89,5.89,90000.0,5.9,5.9,5.89,5.89,90000.0
2013-01-09 14:40:00,5.9,5.9,5.89,5.89,325000.0,5.9,5.9,5.89,5.89,325000.0
2013-01-09 14:45:00,5.89,5.9,5.89,5.89,245000.0,5.89,5.9,5.89,5.89,245000.0
2013-01-09 14:50:00,5.89,5.9,5.89,5.89,65000.0,5.89,5.9,5.89,5.89,65000.0
2013-01-09 14:55:00,5.9,5.9,5.88,5.88,250000.0,5.9,5.9,5.88,5.88,250000.0
2013-01-09 15:00:00,5.88,5.89,5.88,5.88,65000.0,5.88,5.89,5.88,5.88,65000.0
2013-01-09 15:05:00,5.88,5.88,5.88,5.88,245000.0,5.88,5.88,5.88,5.88,245000.0
2013-01-09 15:10:00,5.88,5.89,5.87,5.88,250000.0,5.88,5.89,5.87,5.88,250000.0
2013-01-09 15:15:00,5.88,5.88,5.87,5.87,330000.0,5.88,5.88,5.87,5.87,330000.0
2013-01-09 15:20:00,5.87,5.88,5.87,5.87,305000.0,5.87,5.88,5.87,5.87,305000.0
2013-01-09 15:25:00,5.87,5.87,5.86,5.86,435000.0,5.87,5.87,5.86,5.86,435000.0
2013-01-09 15:30:00,5.87,5.87,5.85,5.85,750000.0,5.87,5.87,5.85,5.85,750000.0
2013-01-09 15:35:00,5.85,5.87,5.84,5.85,775000.0,5.85,5.87,5.84,5.85,775000.0
2013-01-09 15:40:00,5.85,5.86,5.84,5.85,535000.0,5.85,5.86,5.84,5.85,535000.0
2013-01-09 15:45:00,5.85,5.87,5.85,5.86,845000.0,5.85,5.87,5.85,5.86,845000.0
2013-01-09 15:50:00,5.85,5.87,5.85,5.87,950000.0,5.85,5.87,5.85,5.87,950000.0
2013-01-09 15:55:00,5.87,5.88,5.86,5.88,1290000.0,5.87,5.88,5.86,5.88,1290000.0
2013-01-10 09:30:00,5.92,5.95,5.9,5.91,525000.0,5.92,5.95,5.9,5.91,525000.0
2013-01-10 09:35:00,5.93,5.93,5.9,5.9,360000.0,5.93,5.93,5.9,5.9,360000.0
2013-01-10 09:40:00,5.91,5.92,5.89,5.89,165000.0,5.91,5.92,5.89,5.89,165000.0
2013-01-10 09:45:00,5.9,5.9,5.87,5.87,125000.0,5.9,5.9,5.87,5.87,125000.0
2013-01-10 09:50:00,5.88,5.89,5.87,5.88,205000.0,5.88,5.89,5.87,5.88,205000.0
2013-01-10 09:55:00,5.88,5.89,5.87,5.88,220000.0,5.88,5.89,5.87,5.88,220000.0
2013-01-10 10:00:00,5.89,5.89,5.88,5.89,335000.0,5.89,5.89,5.88,5.89,335000.0
2013-01-10 10:05:00,5.89,5.89,5.88,5.89,240000.0,5.89,5.89,5.88,5.89,240000.0
2013-01-10 10:10:00,5.89,5.9,5.89,5.9,245000.0,5.89,5.9,5.89,5.9,245000.0
2013-01-10 10:15:00,5.89,5.9,5.89,5.89,150000.0,5.89,5.9,5.89,5.89,150000.0
2013-01-10 10:20:00,5.9,5.91,5.89,5.91,155000.0,5.9,5.91,5.89,5.91,155000.0
2013-01-10 10:25:00,5.91,5.91,5.9,5.9,145000.0,5.91,5.91,5.9,5.9,145000.0
2013-01-10 10:30:00,5.89,5.9,5.87,5.89,410000.0,5.89,5.9,5.87,5.89,410000.0
2013-01-10 10:35:00,5.9,5.9,5.88,5.88,290000.0,5.9,5.9,5.88,5.88,290000.0
2013-01-10 10:40:00,5.89,5.89,5.88,5.89,80000.0,5.89,5.89,5.88,5.89,80000.0
2013-01-10 10:45:00,5.9,5.9,5.89,5.89,125000.0,5.9,5.9,5.89,5.89,125000.0
2013-01-10 10:50:00,5.89,5.91,5.89,5.91,70000.0,5.89,5.91,5.89,5.91,70000.0
2013-01-10 10:55:00,5.91,5.91,5.88,5.89,125000.0,5.91,5.91,5.88,5.89,125000.0
2013-01-10 11:00:00,5.89,5.89,5.87,5.88,110000.0,5.89,5.89,5.87,5.88,110000.0
2013-01-10 11:05:00,5.88,5.88,5.87,5.87,65000.0,5.88,5.88,5.87,5.87,65000.0
2013-01-10 11:10:00,5.87,5.88,5.87,5.87,55000.0,5.87,5.88,5.87,5.87,55000.0
2013-01-10 11:15:00,5.86,5.86,5.84,5.84,155000.0,5.86,5.86,5.84,5.84,155000.0
2013-01-10 11:20:00,5.85,5.85,5.85,5.85,355000.0,5.85,5.85,5.85,5.85,355000.0
2013-01-10 11:25:00,5.86,5.86,5.85,5.85,365000.0,5.86,5.86,5.85,5.85,365000.0
2013-01-10 11:30:00,5.85,5.86,5.84,5.85,160000.0,5.85,5.86,5.84,5.85,160000.0
2013-01-10 11:35:00,5.85,5.86,5.85,5.85,410000.0,5.85,5.86,5.85,5.85,410000.0
2013-01-10 11:40:00,5.85,5.85,5.84,5.84,665000.0,5.85,5.85,5.84,5.84,665000.0
2013-01-10 11:45:00,5.84,5.85,5.84,5.85,70000.0,5.84,5.85,5.84,5.85,70000.0
2013-01-10 11:50:00,5.85,5.85,5.84,5.84,75000.0,5.85,5.85,5.84,5.84,75000.0
2013-01-10 11:55:00,5.84,5.85,5.84,5.85,95000.0,5.84,5.85,5.84,5.85,95000.0
2013-01-10 12:00:00,5.85,5.85,5.84,5.85,120000.0,5.85,5.85,5.84,5.85,120000.0
2013-01-10 12:05:00,5.84,5.85,5.84,5.84,45000.0,5.84,5.85,5.84,5.84,45000.0
2013-01-10 12:10:00,5.84,5.85,5.84,5.84,90000.0,5.84,5.85,5.84,5.84,90000.0
2013-01-10 12:15:00,5.84,5.84,5.84,5.84,85000.0,5.84,5.84,5.84,5.84,85000.0
2013-01-10 12:20:00,5.85,5.86,5.85,5.85,275000.0,5.85,5.86,5.85,5.85,275000.0
2013-01-10 12:25:00,5.84,5.84,5.83,5.83,125000.0,5.84,5.84,5.83,5.83,125000.0
2013-01-10 12:30:00,5.84,5.84,5.84,5.84,60000.0,5.84,5.84,5.84,5.84,60000.0
2013-01-10 12:35:00,5.84,5.85,5.84,5.85,115000.0,5.84,5.85,5.84,5.85,115000.0
2013-01-10 12:40:00,5.84,5.86,5.84,5.84,865000.0,5.84,5.86,5.84,5.84,865000.0
2013-01-10 12:45:00,5.85,5.86,5.84,5.86,200000.0,5.85,5.86,5.84,5.86,200000.0
2013-01-10 12:50:00,5.86,5.86,5.85,5.86,105000.0,5.86,5.86,5.85,5.86,105000.0
2013-01-10 12:55:00,5.86,5.88,5.86,5.87,390000.0,5.86,5.88,5.86,5.87,390000.0
2013-01-10 13:00:00,5.87,5.89,5.87,5.88,370000.0,5.87,5.89,5.87,5.88,370000.0
2013-01-10 13:05:00,5.88,5.89,5.88,5.89,315000.0,5.88,5.89,5.88,5.89,315000.0
2013-01-10 13:10:00,5.89,5.9,5.89,5.9,435000.0,5.89,5.9,5.89,5.9,435000.0
2013-01-10 13:15:00,5.9,5.9,5.89,5.9,375000.0,5.9,5.9,5.89,5.9,375000.0
2013-01-10 13:20:00,5.9,5.9,5.89,5.9,30000.0,5.9,5.9,5.89,5.9,30000.0
2013-01-10 13:25:00,5.9,5.91,5.9,5.91,100000.0,5.9,5.91,5.9,5.91,100000.0
2013-01-10 13:30:00,5.9,5.91,5.9,5.91,265000.0,5.9,5.91,5.9,5.91,265000.0
2013-01-10 13:35:00,5.91,5.91,5.9,5.9,90000.0,5.91,5.91,5.9,5.9,90000.0
2013-01-10 13:40:00,5.9,5.9,5.9,5.9,30000.0,5.9,5.9,5.9,5.9,30000.0
2013-01-10 13:45:00,5.9,5.91,5.9,5.9,55000.0,5.9,5.91,5.9,5.9,55000.0
2013-01-10 13:50:00,5.91,5.91,5.9,5.91,50000.0,5.91,5.91,5.9,5.91,50000.0
2013-01-10 13:55:00,5.91,5.92,5.91,5.92,120000.0,5.91,5.92,5.91,5.92,120000.0
2013-01-10 14:00:00,5.92,5.92,5.9,5.91,215000.0,5.92,5.92,5.9,5.91,215000.0
2013-01-10 14:05:00,5.91,5.91,5.9,5.9,145000.0,5.91,5.91,5.9,5.9,145000.0
2013-01-10 14:10:00,5.9,5.9,5.9,5.9,10000.0,5.9,5.9,5.9,5.9,10000.0
2013-01-10 14:15:00,5.9,5.91,5.9,5.9,50000.0,5.9,5.91,5.9,5.9,50000.0
2013-01-10 14:20:00,5.91,5.91,5.9,5.9,205000.0,5.91,5.91,5.9,5.9,205000.0
2013-01-10 14:25:00,5.9,5.9,5.9,5.9,70000.0,5.9,5.9,5.9,5.9,70000.0
2013-01-10 14:30:00,5.9,5.91,5.9,5.91,200000.0,5.9,5.91,5.9,5.91,200000.0
2013-01-10 14:35:00,5.91,5.91,5.91,5.91,80000.0,5.91,5.91,5.91,5.91,80000.0
2013-01-10 14:40:00,5.91,5.92,5.91,5.92,105000.0,5.91,5.92,5.91,5.92,105000.0
2013-01-10 14:45:00,5.92,5.93,5.92,5.93,145000.0,5.92,5.93,5.92,5.93,145000.0
2013-01-10 14:50:00,5.93,5.94,5.93,5.94,285000.0,5.93,5.94,5.93,5.94,285000.0
2013-01-10 14:55:00,5.94,5.95,5.94,5.94,475000.0,5.94,5.95,5.94,5.94,475000.0
2013-01-10 15:00:00,5.94,5.95,5.94,5.95,250000.0,5.94,5.95,5.94,5.95,250000.0
2013-01-10 15:05:00,5.95,5.95,5.94,5.94,110000.0,5.95,5.95,5.94,5.94,110000.0
2013-01-10 15:10:00,5.94,5.95,5.94,5.95,145000.0,5.94,5.95,5.94,5.95,145000.0
2013-01-10 15:15:00,5.95,5.95,5.94,5.94,270000.0,5.95,5.95,5.94,5.94,270000.0
2013-01-10 15:20:00,5.94,5.96,5.94,5.96,255000.0,5.94,5.96,5.94,5.96,255000.0
2013-01-10 15:25:00,5.96,5.96,5.96,5.96,255000.0,5.96,5.96,5.96,5.96,255000.0
2013-01-10 15:30:00,5.96,5.96,5.95,5.95,200000.0,5.96,5.96,5.95,5.95,200000.0
2013-01-10 15:35:00,5.95,5.96,5.95,5.96,295000.0,5.95,5.96,5.95,5.96,295000.0
2013-01-10 15:40:00,5.95,5.96,5.95,5.96,315000.0,5.95,5.96,5.95,5.96,315000.0
2013-01-10 15:45:00,5.96,5.97,5.96,5.96,330000.0,5.96,5.97,5.96,5.96,330000.0
2013-01-10 15:50:00,5.96,5.96,5.95,5.96,650000.0,5.96,5.96,5.95,5.96,650000.0
2013-01-10 15:55:00,5.96,5.96,5.95,5.96,2465000.0,5.96,5.96,5.95,5.96,2465000.0
2013-01-11 09:30:00,5.98,6.04,5.98,6.03,1565000.0,5.98,6.04,5.98,6.03,1565000.0
2013-01-11 09:35:00,6.03,6.03,6.01,6.02,810000.0,6.03,6.03,6.01,6.02,810000.0
2013-01-11 09:40:00,6.02,6.02,5.99,5.99,610000.0,6.02,6.02,5.99,5.99,610000.0
2013-01-11 09:45:00,5.99,6.0,5.97,5.98,1345000.0,5.99,6.0,5.97,5.98,1345000.0
2013-01-11 09:50:00,5.97,6.0,5.96,5.97,505000.0,5.97,6.0,5.96,5.97,505000.0
2013-01-11 09:55:00,5.97,6.0,5.96,5.98,700000.0,5.97,6.0,5.96,5.98,700000.0
2013-01-11 10:00:00,5.98,6.01,5.97,6.0,420000.0,5.98,6.01,5.97,6.0,420000.0
2013-01-11 10:05:00,6.01,6.01,5.99,5.99,345000.0,6.01,6.01,5.99,5.99,345000.0
2013-01-11 10:10:00,5.99,6.0,5.99,6.0,565000.0,5.99,6.0,5.99,6.0,565000.0
2013-01-11 10:15:00,6.0,6.0,6.0,6.0,85000.0,6.0,6.0,6.0,6.0,85000.0
2013-01-11 10:20:00,6.0,6.0,5.98,5.98,145000.0,6.0,6.0,5.98,5.98,145000.0
2013-01-11 10:25:00,5.98,5.98,5.97,5.98,365000.0,5.98,5.98,5.97,5.98,365000.0
2013-01-11 10:30:00,5.99,5.99,5.98,5.99,145000.0,5.99,5.99,5.98,5.99,145000.0
2013-01-11 10:35:00,5.98,5.99,5.97,5.98,170000.0,5.98,5.99,5.97,5.98,170000.0
2013-01-11 10:40:00,5.97,5.98,5.95,5.97,340000.0,5.97,5.98,5.95,5.97,340000.0
2013-01-11 10:45:00,5.97,5.97,5.96,5.97,130000.0,5.97,5.97,5.96,5.97,130000.0
2013-01-11 10:50:00,5.97,5.97,5.96,5.97,300000.0,5.97,5.97,5.96,5.97,300000.0
2013-01-11 10:55:00,5.97,5.98,5.96,5.98,820000.0,5.97,5.98,5.96,5.98,820000.0
2013-01-11 11:00:00,5.99,5.99,5.98,5.99,185000.0,5.99,5.99,5.98,5.99,185000.0
2013-01-11 11:05:00,5.99,5.99,5.98,5.98,160000.0,5.99,5.99,5.98,5.98,160000.0
2013-01-11 11:10:00,5.98,5.98,5.96,5.96,90000.0,5.98,5.98,5.96,5.96,90000.0
2013-01-11 11:15:00,5.96,5.97,5.96,5.96,190000.0,5.96,5.97,5.96,5.96,190000.0
2013-01-11 11:20:00,5.96,5.96,5.94,5.94,525000.0,5.96,5.96,5.94,5.94,525000.0
2013-01-11 11:25:00,5.94,5.94,5.93,5.93,220000.0,5.94,5.94,5.93,5.93,220000.0
2013-01-11 11:30:00,5.93,5.95,5.92,5.95,90000.0,5.93,5.95,5.92,5.95,90000.0
2013-01-11 11:35:00,5.95,5.95,5.94,5.94,115000.0,5.95,5.95,5.94,5.94,115000.0
2013-01-11 11:40:00,5.95,5.95,5.94,5.95,40000.0,5.95,5.95,5.94,5.95,40000.0
2013-01-11 11:45:00,5.94,5.95,5.94,5.95,60000.0,5.94,5.95,5.94,5.95,60000.0
2013-01-11 11:50:00,5.95,5.97,5.95,5.97,380000.0,5.95,5.97,5.95,5.97,380000.0
2013-01-11 11:55:00,5.98,5.98,5.97,5.97,140000.0,5.98,5.98,5.97,5.97,140000.0
2013-01-11 12:00:00,5.98,5.98,5.96,5.96,115000.0,5.98,5.98,5.96,5.96,115000.0
2013-01-11 12:05:00,5.96,5.97,5.96,5.97,185000.0,5.96,5.97,5.96,5.97,185000.0
2013-01-11 12:10:00,5.97,5.97,5.95,5.95,140000.0,5.97,5.97,5.95,5.95,140000.0
2013-01-11 12:15:00,5.95,5.95,5.94,5.94,100000.0,5.95,5.95,5.94,5.94,100000.0
2013-01-11 12:20:00,5.94,5.94,5.94,5.94,110000.0,5.94,5.94,5.94,5.94,110000.0
2013-01-11 12:25:00,5.94,5.94,5.93,5.93,200000.0,5.94,5.94,5.93,5.93,200000.0
2013-01-11 12:30:00,5.93,5.93,5.93,5.93,110000.0,5.93,5.93,5.93,5.93,110000.0
2013-01-11 12:35:00,5.93,5.93,5.92,5.93,150000.0,5.93,5.93,5.92,5.93,150000.0
2013-01-11 12:40:00,5.93,5.93,5.92,5.92,110000.0,5.93,5.93,5.92,5.92,110000.0
2013-01-11 12:45:00,5.92,5.93,5.92,5.93,360000.0,5.92,5.93,5.92,5.93,360000.0
2013-01-11 12:50:00,5.93,5.94,5.93,5.94,355000.0,5.93,5.94,5.93,5.94,355000.0
2013-01-11 12:55:00,5.95,5.95,5.94,5.94,70000.0,5.95,5.95,5.94,5.94,70000.0
2013-01-11 13:00:00,5.95,5.95,5.94,5.94,75000.0,5.95,5.95,5.94,5.94,75000.0
2013-01-11 13:05:00,5.94,5.95,5.94,5.95,60000.0,5.94,5.95,5.94,5.95,60000.0
2013-01-11 13:10:00,5.95,5.95,5.95,5.95,105000.0,5.95,5.95,5.95,5.95,105000.0
2013-01-11 13:15:00,5.95,5.95,5.95,5.95,115000.0,5.95,5.95,5.95,5.95,115000.0
2013-01-11 13:20:00,5.95,5.95,5.95,5.95,45000.0,5.95,5.95,5.95,5.95,45000.0
2013-01-11 13:25:00,5.95,5.95,5.95,5.95,60000.0,5.95,5.95,5.95,5.95,60000.0
2013-01-11 13:30:00,5.95,5.97,5.95,5.96,160000.0,5.95,5.97,5.95,5.96,160000.0
2013-01-11 13:35:00,5.97,5.98,5.97,5.97,165000.0,5.97,5.98,5.97,5.97,165000.0
2013-01-11 13:40:00,5.97,5.97,5.96,5.97,140000.0,5.97,5.97,5.96,5.97,140000.0
2013-01-11 13:45:00,5.96,5.97,5.96,5.97,170000.0,5.96,5.97,5.96,5.97,170000.0
2013-01-11 13:50:00,5.97,5.97,5.97,5.97,55000.0,5.97,5.97,5.97,5.97,55000.0
2013-01-11 13:55:00,5.97,5.97,5.96,5.96,55000.0,5.97,5.97,5.96,5.96,55000.0
2013-01-11 14:00:00,5.96,5.96,5.96,5.96,295000.0,5.96,5.96,5.96,5.96,295000.0
2013-01-11 14:05:00,5.96,5.97,5.95,5.97,255000.0,5.96,5.97,5.95,5.97,255000.0
2013-01-11 14:10:00,5.98,5.98,5.97,5.98,205000.0,5.98,5.98,5.97,5.98,205000.0
2013-01-11 14:15:00,5.98,6.0,5.98,5.99,330000.0,5.98,6.0,5.98,5.99,330000.0
2013-01-11 14:20:00,6.0,6.0,6.0,6.0,160000.0,6.0,6.0,6.0,6.0,160000.0
2013-01-11 14:25:00,6.0,6.0,6.0,6.0,45000.0,6.0,6.0,6.0,6.0,45000.0
2013-01-11 14:30:00,6.0,6.0,5.99,6.0,130000.0,6.0,6.0,5.99,6.0,130000.0
2013-01-11 14:35:00,6.0,6.0,5.99,6.0,130000.0,6.0,6.0,5.99,6.0,130000.0
2013-01-11 14:40:00,6.0,6.0,5.98,5.98,160000.0,6.0,6.0,5.98,5.98,160000.0
2013-01-11 14:45:00,5.98,5.98,5.98,5.98,85000.0,5.98,5.98,5.98,5.98,85000.0
2013-01-11 14:50:00,5.98,5.98,5.97,5.98,245000.0,5.98,5.98,5.97,5.98,245000.0
2013-01-11 14:55:00,5.98,5.98,5.97,5.97,145000.0,5.98,5.98,5.97,5.97,145000.0
2013-01-11 15:00:00,5.97,5.97,5.96,5.96,220000.0,5.97,5.97,5.96,5.96,220000.0
2013-01-11 15:05:00,5.96,5.97,5.95,5.96,200000.0,5.96,5.97,5.95,5.96,200000.0
2013-01-11 15:10:00,5.96,5.97,5.95,5.96,390000.0,5.96,5.97,5.95,5.96,390000.0
2013-01-11 15:15:00,5.96,5.96,5.96,5.96,125000.0,5.96,5.96,5.96,5.96,125000.0
2013-01-11 15:20:00,5.96,5.97,5.96,5.96,125000.0,5.96,5.97,5.96,5.96,125000.0
2013-01-11 15:25:00,5.96,5.97,5.96,5.96,45000.0,5.96,5.97,5.96,5.96,45000.0
2013-01-11 15:30:00,5.97,5.97,5.96,5.96,190000.0,5.97,5.97,5.96,5.96,190000.0
2013-01-11 15:35:00,5.96,5.98,5.96,5.97,465000.0,5.96,5.98,5.96,5.97,465000.0
2013-01-11 15:40:00,5.97,5.98,5.97,5.98,220000.0,5.97,5.98,5.97,5.98,220000.0
2013-01-11 15:45:00,5.98,5.98,5.97,5.98,295000.0,5.98,5.98,5.97,5.98,295000.0
2013-01-11 15:50:00,5.98,6.0,5.98,5.99,635000.0,5.98,6.0,5.98,5.99,635000.0
2013-01-11 15:55:00,5.99,6.0,5.98,6.0,1545000.0,5.99,6.0,5.98,6.0,1545000.0
2013-01-14 09:30:00,6.0,6.03,5.98,6.02,450000.0,6.0,6.03,5.98,6.02,450000.0
2013-01-14 09:35:00,6.02,6.04,5.99,5.99,380000.0,6.02,6.04,5.99,5.99,380000.0
2013-01-14 09:40:00,6.0,6.01,5.99,6.01,150000.0,6.0,6.01,5.99,6.01,150000.0
2013-01-14 09:45:00,6.0,6.01,5.98,5.98,160000.0,6.0,6.01,5.98,5.98,160000.0
2013-01-14 09:50:00,5.98,5.99,5.95,5.95,480000.0,5.98,5.99,5.95,5.95,480000.0
2013-01-14 09:55:00,5.94,5.95,5.93,5.95,265000.0,5.94,5.95,5.93,5.95,265000.0
2013-01-14 10:00:00,5.94,5.95,5.93,5.94,190000.0,5.94,5.95,5.93,5.94,190000.0
2013-01-14 10:05:00,5.94,5.95,5.93,5.93,340000.0,5.94,5.95,5.93,5.93,340000.0
2013-01-14 10:10:00,5.93,5.93,5.92,5.92,145000.0,5.93,5.93,5.92,5.92,145000.0
2013-01-14 10:15:00,5.92,5.92,5.9,5.92,530000.0,5.92,5.92,5.9,5.92,530000.0
2013-01-14 10:20:00,5.91,5.92,5.91,5.91,125000.0,5.91,5.92,5.91,5.91,125000.0
2013-01-14 10:25:00,5.91,5.91,5.91,5.91,110000.0,5.91,5.91,5.91,5.91,110000.0
2013-01-14 10:30:00,5.91,5.91,5.9,5.91,215000.0,5.91,5.91,5.9,5.91,215000.0
2013-01-14 10:35:00,5.91,5.94,5.91,5.93,445000.0,5.91,5.94,5.91,5.93,445000.0
2013-01-14 10:40:00,5.94,5.94,5.93,5.93,525000.0,5.94,5.94,5.93,5.93,525000.0
2013-01-14 10:45:00,5.93,5.94,5.93,5.94,165000.0,5.93,5.94,5.93,5.94,165000.0
2013-01-14 10:50:00,5.94,5.95,5.94,5.94,320000.0,5.94,5.95,5.94,5.94,320000.0
2013-01-14 10:55:00,5.94,5.95,5.94,5.94,165000.0,5.94,5.95,5.94,5.94,165000.0
2013-01-14 11:00:00,5.94,5.94,5.94,5.94,120000.0,5.94,5.94,5.94,5.94,120000.0
2013-01-14 11:05:00,5.94,5.94,5.93,5.93,200000.0,5.94,5.94,5.93,5.93,200000.0
2013-01-14 11:10:00,5.93,5.93,5.92,5.92,220000.0,5.93,5.93,5.92,5.92,220000.0
2013-01-14 11:15:00,5.92,5.92,5.92,5.92,160000.0,5.92,5.92,5.92,5.92,160000.0
2013-01-14 11:20:00,5.92,5.93,5.92,5.93,110000.0,5.92,5.93,5.92,5.93,110000.0
2013-01-14 11:25:00,5.93,5.93,5.93,5.93,30000.0,5.93,5.93,5.93,5.93,30000.0
2013-01-14 11:30:00,5.93,5.94,5.93,5.94,20000.0,5.93,5.94,5.93,5.94,20000.0
2013-01-14 11:35:00,5.94,5.94,5.93,5.93,75000.0,5.94,5.94,5.93,5.93,75000.0
2013-01-14 11:40:00,5.93,5.93,5.92,5.92,225000.0,5.93,5.93,5.92,5.92,225000.0
2013-01-14 11:45:00,5.92,5.92,5.91,5.91,120000.0,5.92,5.92,5.91,5.91,120000.0
2013-01-14 11:50:00,5.91,5.92,5.91,5.91,45000.0,5.91,5.92,5.91,5.91,45000.0
2013-01-14 11:55:00,5.92,5.92,5.91,5.92,340000.0,5.92,5.92,5.91,5.92,340000.0
2013-01-14 12:00:00,5.92,5.93,5.92,5.92,95000.0,5.92,5.93,5.92,5.92,95000.0
2013-01-14 12:05:00,5.92,5.92,5.92,5.92,55000.0,5.92,5.92,5.92,5.92,55000.0
2013-01-14 12:10:00,5.92,5.92,5.92,5.92,35000.0,5.92,5.92,5.92,5.92,35000.0
2013-01-14 12:15:00,5.92,5.92,5.92,5.92,45000.0,5.92,5.92,5.92,5.92,45000.0
2013-01-14 12:20:00,5.92,5.92,5.91,5.92,65000.0,5.92,5.92,5.91,5.92,65000.0
2013-01-14 12:25:00,5.92,5.92,5.91,5.91,45000.0,5.92,5.92,5.91,5.91,45000.0
2013-01-14 12:30:00,5.92,5.92,5.91,5.91,20000.0,5.92,5.92,5.91,5.91,20000.0
2013-01-14 12:35:00,5.91,5.92,5.91,5.91,95000.0,5.91,5.92,5.91,5.91,95000.0
2013-01-14 12:40:00,5.91,5.92,5.91,5.91,85000.0,5.91,5.92,5.91,5.91,85000.0
2013-01-14 12:45:00,5.92,5.92,5.91,5.92,140000.0,5.92,5.92,5.91,5.92,140000.0
2013-01-14 12:50:00,5.92,5.92,5.92,5.92,55000.0,5.92,5.92,5.92,5.92,55000.0
2013-01-14 12:55:00,5.92,5.93,5.92,5.92,230000.0,5.92,5.93,5.92,5.92,230000.0
2013-01-14 13:00:00,5.92,5.92,5.92,5.92,95000.0,5.92,5.92,5.92,5.92,95000.0
2013-01-14 13:05:00,5.92,5.92,5.92,5.92,115000.0,5.92,5.92,5.92,5.92,115000.0
2013-01-14 13:10:00,5.92,5.93,5.92,5.93,60000.0,5.92,5.93,5.92,5.93,60000.0
2013-01-14 13:15:00,5.92,5.93,5.92,5.93,25000.0,5.92,5.93,5.92,5.93,25000.0
2013-01-14 13:20:00,5.93,5.94,5.93,5.93,210000.0,5.93,5.94,5.93,5.93,210000.0
2013-01-14 13:25:00,5.94,5.94,5.93,5.93,95000.0,5.94,5.94,5.93,5.93,95000.0
2013-01-14 13:30:00,5.93,5.94,5.92,5.93,200000.0,5.93,5.94,5.92,5.93,200000.0
2013-01-14 13:35:00,5.94,5.94,5.93,5.93,150000.0,5.94,5.94,5.93,5.93,150000.0
2013-01-14 13:40:00,5.93,5.93,5.93,5.93,5000.0,5.93,5.93,5.93,5.93,5000.0
2013-01-14 13:45:00,5.93,5.93,5.92,5.92,55000.0,5.93,5.93,5.92,5.92,55000.0
2013-01-14 13:50:00,5.93,5.93,5.92,5.93,160000.0,5.93,5.93,5.92,5.93,160000.0
2013-01-14 13:55:00,5.93,5.93,5.92,5.92,335000.0,5.93,5.93,5.92,5.92,335000.0
2013-01-14 14:00:00,5.92,5.93,5.91,5.93,95000.0,5.92,5.93,5.91,5.93,95000.0
2013-01-14 14:05:00,5.93,5.94,5.93,5.94,140000.0,5.93,5.94,5.93,5.94,140000.0
2013-01-14 14:10:00,5.93,5.94,5.93,5.93,125000.0,5.93,5.94,5.93,5.93,125000.0
2013-01-14 14:15:00,5.94,5.94,5.93,5.94,310000.0,5.94,5.94,5.93,5.94,310000.0
2013-01-14 14:20:00,5.94,5.94,5.93,5.94,120000.0,5.94,5.94,5.93,5.94,120000.0
2013-01-14 14:25:00,5.93,5.93,5.93,5.93,5000.0,5.93,5.93,5.93,5.93,5000.0
2013-01-14 14:30:00,5.93,5.94,5.93,5.94,150000.0,5.93,5.94,5.93,5.94,150000.0
2013-01-14 14:35:00,5.93,5.93,5.93,5.93,50000.0,5.93,5.93,5.93,5.93,50000.0
2013-01-14 14:40:00,5.93,5.93,5.93,5.93,90000.0,5.93,5.93,5.93,5.93,90000.0
2013-01-14 14:45:00,5.93,5.93,5.92,5.93,45000.0,5.93,5.93,5.92,5.93,45000.0
2013-01-14 14:50:00,5.92,5.93,5.92,5.93,90000.0,5.92,5.93,5.92,5.93,90000.0
2013-01-14 14:55:00,5.93,5.93,5.93,5.93,30000.0,5.93,5.93,5.93,5.93,30000.0
2013-01-14 15:00:00,5.93,5.93,5.93,5.93,35000.0,5.93,5.93,5.93,5.93,35000.0
2013-01-14 15:05:00,5.93,5.93,5.93,5.93,55000.0,5.93,5.93,5.93,5.93,55000.0
2013-01-14 15:10:00,5.93,5.94,5.93,5.94,130000.0,5.93,5.94,5.93,5.94,130000.0
2013-01-14 15:15:00,5.93,5.94,5.92,5.92,400000.0,5.93,5.94,5.92,5.92,400000.0
2013-01-14 15:20:00,5.92,5.92,5.92,5.92,85000.0,5.92,5.92,5.92,5.92,85000.0
2013-01-14 15:25:00,5.92,5.92,5.91,5.91,280000.0,5.92,5.92,5.91,5.91,280000.0
2013-01-14 15:30:00,5.91,5.91,5.9,5.91,290000.0,5.91,5.91,5.9,5.91,290000.0
2013-01-14 15:35:00,5.9,5.91,5.89,5.9,355000.0,5.9,5.91,5.89,5.9,355000.0
2013-01-14 15:40:00,5.89,5.9,5.89,5.89,170000.0,5.89,5.9,5.89,5.89,170000.0
2013-01-14 15:45:00,5.9,5.91,5.89,5.9,235000.0,5.9,5.91,5.89,5.9,235000.0
2013-01-14 15:50:00,5.9,5.91,5.9,5.91,360000.0,5.9,5.91,5.9,5.91,360000.0
2013-01-14 15:55:00,5.91,5.92,5.91,5.92,800000.0,5.91,5.92,5.91,5.92,800000.0
2013-01-15 09:30:00,5.84,5.88,5.82,5.84,780000.0,5.84,5.88,5.82,5.84,780000.0
2013-01-15 09:35:00,5.84,5.86,5.84,5.85,145000.0,5.84,5.86,5.84,5.85,145000.0
2013-01-15 09:40:00,5.85,5.85,5.81,5.84,215000.0,5.85,5.85,5.81,5.84,215000.0
2013-01-15 09:45:00,5.85,5.87,5.84,5.87,265000.0,5.85,5.87,5.84,5.87,265000.0
2013-01-15 09:50:00,5.87,5.88,5.85,5.86,150000.0,5.87,5.88,5.85,5.86,150000.0
2013-01-15 09:55:00,5.86,5.87,5.85,5.85,190000.0,5.86,5.87,5.85,5.85,190000.0
2013-01-15 10:00:00,5.85,5.87,5.85,5.87,110000.0,5.85,5.87,5.85,5.87,110000.0
2013-01-15 10:05:00,5.86,5.88,5.86,5.88,330000.0,5.86,5.88,5.86,5.88,330000.0
2013-01-15 10:10:00,5.88,5.9,5.88,5.89,340000.0,5.88,5.9,5.88,5.89,340000.0
2013-01-15 10:15:00,5.88,5.9,5.88,5.88,65000.0,5.88,5.9,5.88,5.88,65000.0
2013-01-15 10:20:00,5.89,5.89,5.88,5.88,145000.0,5.89,5.89,5.88,5.88,145000.0
2013-01-15 10:25:00,5.88,5.88,5.86,5.86,190000.0,5.88,5.88,5.86,5.86,190000.0
2013-01-15 10:30:00,5.87,5.87,5.86,5.87,145000.0,5.87,5.87,5.86,5.87,145000.0
2013-01-15 10:35:00,5.87,5.87,5.86,5.87,70000.0,5.87,5.87,5.86,5.87,70000.0
2013-01-15 10:40:00,5.87,5.88,5.87,5.87,190000.0,5.87,5.88,5.87,5.87,190000.0
2013-01-15 10:45:00,5.88,5.89,5.87,5.89,80000.0,5.88,5.89,5.87,5.89,80000.0
2013-01-15 10:50:00,5.88,5.89,5.88,5.88,70000.0,5.88,5.89,5.88,5.88,70000.0
2013-01-15 10:55:00,5.88,5.89,5.88,5.89,65000.0,5.88,5.89,5.88,5.89,65000.0
2013-01-15 11:00:00,5.89,5.9,5.89,5.9,110000.0,5.89,5.9,5.89,5.9,110000.0
2013-01-15 11:05:00,5.9,5.91,5.9,5.9,220000.0,5.9,5.91,5.9,5.9,220000.0
2013-01-15 11:10:00,5.91,5.91,5.9,5.9,60000.0,5.91,5.91,5.9,5.9,60000.0
2013-01-15 11:15:00,5.9,5.9,5.9,5.9,30000.0,5.9,5.9,5.9,5.9,30000.0
2013-01-15 11:20:00,5.9,5.91,5.9,5.9,85000.0,5.9,5.91,5.9,5.9,85000.0
2013-01-15 11:25:00,5.9,5.91,5.9,5.91,60000.0,5.9,5.91,5.9,5.91,60000.0
2013-01-15 11:30:00,5.91,5.92,5.91,5.91,170000.0,5.91,5.92,5.91,5.91,170000.0
2013-01-15 11:35:00,5.92,5.92,5.91,5.92,110000.0,5.92,5.92,5.91,5.92,110000.0
2013-01-15 11:40:00,5.92,5.92,5.91,5.91,120000.0,5.92,5.92,5.91,5.91,120000.0
2013-01-15 11:45:00,5.91,5.92,5.91,5.92,105000.0,5.91,5.92,5.91,5.92,105000.0
2013-01-15 11:50:00,5.92,5.92,5.92,5.92,0.0,5.92,5.92,5.92,5.92,0.0
2013-01-15 11:55:00,5.91,5.92,5.91,5.92,25000.0,5.91,5.92,5.91,5.92,25000.0
2013-01-15 12:00:00,5.91,5.92,5.91,5.92,30000.0,5.91,5.92,5.91,5.92,30000.0
2013-01-15 12:05:00,5.91,5.92,5.91,5.91,105000.0,5.91,5.92,5.91,5.91,105000.0
2013-01-15 12:10:00,5.91,5.92,5.91,5.92,65000.0,5.91,5.92,5.91,5.92,65000.0
2013-01-15 12:15:00,5.92,5.93,5.92,5.93,65000.0,5.92,5.93,5.92,5.93,65000.0
2013-01-15 12:20:00,5.92,5.93,5.92,5.92,70000.0,5.92,5.93,5.92,5.92,70000.0
2013-01-15 12:25:00,5.92,5.92,5.92,5.92,100000.0,5.92,5.92,5.92,5.92,100000.0
2013-01-15 12:30:00,5.92,5.93,5.92,5.93,175000.0,5.92,5.93,5.92,5.93,175000.0
2013-01-15 12:35:00,5.93,5.93,5.93,5.93,110000.0,5.93,5.93,5.93,5.93,110000.0
2013-01-15 12:40:00,5.93,5.93,5.93,5.93,55000.0,5.93,5.93,5.93,5.93,55000.0
2013-01-15 12:45:00,5.93,5.94,5.93,5.93,45000.0,5.93,5.94,5.93,5.93,45000.0
2013-01-15 12:50:00,5.93,5.94,5.93,5.93,95000.0,5.93,5.94,5.93,5.93,95000.0
2013-01-15 12:55:00,5.93,5.93,5.93,5.93,15000.0,5.93,5.93,5.93,5.93,15000.0
2013-01-15 13:00:00,5.93,5.93,5.93,5.93,25000.0,5.93,5.93,5.93,5.93,25000.0
2013-01-15 13:05:00,5.93,5.94,5.93,5.93,35000.0,5.93,5.94,5.93,5.93,35000.0
2013-01-15 13:10:00,5.93,5.93,5.93,5.93,15000.0,5.93,5.93,5.93,5.93,15000.0
2013-01-15 13:15:00,5.94,5.94,5.94,5.94,35000.0,5.94,5.94,5.94,5.94,35000.0
2013-01-15 13:20:00,5.94,5.94,5.93,5.93,45000.0,5.94,5.94,5.93,5.93,45000.0
2013-01-15 13:25:00,5.93,5.93,5.93,5.93,85000.0,5.93,5.93,5.93,5.93,85000.0
2013-01-15 13:30:00,5.93,5.93,5.93,5.93,75000.0,5.93,5.93,5.93,5.93,75000.0
2013-01-15 13:35:00,5.93,5.94,5.93,5.94,100000.0,5.93,5.94,5.93,5.94,100000.0
2013-01-15 13:40:00,5.94,5.94,5.93,5.93,35000.0,5.94,5.94,5.93,5.93,35000.0
2013-01-15 13:45:00,5.94,5.94,5.93,5.93,45000.0,5.94,5.94,5.93,5.93,45000.0
2013-01-15 13:50:00,5.93,5.93,5.93,5.93,60000.0,5.93,5.93,5.93,5.93,60000.0
2013-01-15 13:55:00,5.93,5.93,5.93,5.93,120000.0,5.93,5.93,5.93,5.93,120000.0
2013-01-15 14:00:00,5.93,5.94,5.93,5.93,170000.0,5.93,5.94,5.93,5.93,170000.0
2013-01-15 14:05:00,5.94,5.94,5.94,5.94,5000.0,5.94,5.94,5.94,5.94,5000.0
2013-01-15 14:10:00,5.93,5.94,5.93,5.93,35000.0,5.93,5.94,5.93,5.93,35000.0
2013-01-15 14:15:00,5.93,5.93,5.93,5.93,85000.0,5.93,5.93,5.93,5.93,85000.0
2013-01-15 14:20:00,5.93,5.93,5.93,5.93,115000.0,5.93,5.93,5.93,5.93,115000.0
2013-01-15 14:25:00,5.92,5.93,5.92,5.93,70000.0,5.92,5.93,5.92,5.93,70000.0
2013-01-15 14:30:00,5.93,5.93,5.93,5.93,55000.0,5.93,5.93,5.93,5.93,55000.0
2013-01-15 14:35:00,5.93,5.93,5.93,5.93,75000.0,5.93,5.93,5.93,5.93,75000.0
2013-01-15 14:40:00,5.93,5.94,5.93,5.94,70000.0,5.93,5.94,5.93,5.94,70000.0
2013-01-15 14:45:00,5.94,5.95,5.94,5.94,90000.0,5.94,5.95,5.94,5.94,90000.0
2013-01-15 14:50:00,5.95,5.96,5.94,5.96,330000.0,5.95,5.96,5.94,5.96,330000.0
2013-01-15 14:55:00,5.96,5.96,5.96,5.96,115000.0,5.96,5.96,5.96,5.96,115000.0
2013-01-15 15:00:00,5.96,5.97,5.96,5.97,300000.0,5.96,5.97,5.96,5.97,300000.0
2013-01-15 15:05:00,5.96,5.97,5.96,5.97,135000.0,5.96,5.97,5.96,5.97,135000.0
2013-01-15 15:10:00,5.97,5.97,5.96,5.97,85000.0,5.97,5.97,5.96,5.97,85000.0
2013-01-15 15:15:00,5.97,5.98,5.97,5.98,160000.0,5.97,5.98,5.97,5.98,160000.0
2013-01-15 15:20:00,5.98,5.98,5.97,5.97,175000.0,5.98,5.98,5.97,5.97,175000.0
2013-01-15 15:25:00,5.97,5.97,5.96,5.96,230000.0,5.97,5.97,5.96,5.96,230000.0
2013-01-15 15:30:00,5.96,5.97,5.96,5.97,160000.0,5.96,5.97,5.96,5.97,160000.0
2013-01-15 15:35:00,5.97,5.98,5.97,5.97,140000.0,5.97,5.98,5.97,5.97,140000.0
2013-01-15 15:40:00,5.97,5.97,5.96,5.97,200000.0,5.97,5.97,5.96,5.97,200000.0
2013-01-15 15:45:00,5.97,5.97,5.96,5.96,150000.0,5.97,5.97,5.96,5.96,150000.0
2013-01-15 15:50:00,5.96,5.96,5.95,5.95,280000.0,5.96,5.96,5.95,5.95,280000.0
2013-01-15 15:55:00,5.96,5.96,5.95,5.95,590000.0,5.96,5.96,5.95,5.95,590000.0
2013-01-16 09:30:00,5.34,5.47,5.32,5.47,11450000.0,5.34,5.47,5.32,5.47,11450000.0
2013-01-16 09:35:00,5.47,5.54,5.46,5.5,11565000.0,5.47,5.54,5.46,5.5,11565000.0
2013-01-16 09:40:00,5.49,5.59,5.49,5.59,8410000.0,5.49,5.59,5.49,5.59,8410000.0
2013-01-16 09:45:00,5.59,5.62,5.52,5.52,10200000.0,5.59,5.62,5.52,5.52,10200000.0
2013-01-16 09:50:00,5.53,5.57,5.52,5.52,2535000.0,5.53,5.57,5.52,5.52,2535000.0
2013-01-16 09:55:00,5.52,5.53,5.51,5.53,2090000.0,5.52,5.53,5.51,5.53,2090000.0
2013-01-16 10:00:00,5.53,5.59,5.53,5.57,2790000.0,5.53,5.59,5.53,5.57,2790000.0
2013-01-16 10:05:00,5.57,5.62,5.57,5.61,8420000.0,5.57,5.62,5.57,5.61,8420000.0
2013-01-16 10:10:00,5.61,5.67,5.61,5.64,5695000.0,5.61,5.67,5.61,5.64,5695000.0
2013-01-16 10:15:00,5.64,5.64,5.62,5.63,2270000.0,5.64,5.64,5.62,5.63,2270000.0
2013-01-16 10:20:00,5.64,5.64,5.58,5.58,3890000.0,5.64,5.64,5.58,5.58,3890000.0
2013-01-16 10:25:00,5.58,5.59,5.57,5.58,1715000.0,5.58,5.59,5.57,5.58,1715000.0
2013-01-16 10:30:00,5.59,5.6,5.58,5.59,1345000.0,5.59,5.6,5.58,5.59,1345000.0
2013-01-16 10:35:00,5.59,5.64,5.58,5.61,2820000.0,5.59,5.64,5.58,5.61,2820000.0
2013-01-16 10:40:00,5.61,5.64,5.61,5.64,2890000.0,5.61,5.64,5.61,5.64,2890000.0
2013-01-16 10:45:00,5.64,5.64,5.63,5.63,1640000.0,5.64,5.64,5.63,5.63,1640000.0
2013-01-16 10:50:00,5.63,5.64,5.61,5.62,1735000.0,5.63,5.64,5.61,5.62,1735000.0
2013-01-16 10:55:00,5.62,5.63,5.59,5.6,1890000.0,5.62,5.63,5.59,5.6,1890000.0
2013-01-16 11:00:00,5.6,5.6,5.58,5.6,1190000.0,5.6,5.6,5.58,5.6,1190000.0
2013-01-16 11:05:00,5.6,5.6,5.58,5.59,1750000.0,5.6,5.6,5.58,5.59,1750000.0
2013-01-16 11:10:00,5.6,5.61,5.59,5.59,1045000.0,5.6,5.61,5.59,5.59,1045000.0
2013-01-16 11:15:00,5.59,5.6,5.58,5.58,510000.0,5.59,5.6,5.58,5.58,510000.0
2013-01-16 11:20:00,5.58,5.59,5.58,5.59,285000.0,5.58,5.59,5.58,5.59,285000.0
2013-01-16 11:25:00,5.59,5.6,5.58,5.59,595000.0,5.59,5.6,5.58,5.59,595000.0
2013-01-16 11:30:00,5.6,5.61,5.59,5.61,1065000.0,5.6,5.61,5.59,5.61,1065000.0
2013-01-16 11:35:00,5.61,5.63,5.6,5.61,795000.0,5.61,5.63,5.6,5.61,795000.0
2013-01-16 11:40:00,5.61,5.62,5.61,5.62,270000.0,5.61,5.62,5.61,5.62,270000.0
2013-01-16 11:45:00,5.62,5.62,5.61,5.61,620000.0,5.62,5.62,5.61,5.61,620000.0
2013-01-16 11:50:00,5.61,5.62,5.6,5.6,720000.0,5.61,5.62,5.6,5.6,720000.0
2013-01-16 11:55:00,5.6,5.6,5.58,5.58,425000.0,5.6,5.6,5.58,5.58,425000.0
2013-01-16 12:00:00,5.58,5.58,5.56,5.57,875000.0,5.58,5.58,5.56,5.57,875000.0
2013-01-16 12:05:00,5.57,5.58,5.56,5.57,460000.0,5.57,5.58,5.56,5.57,460000.0
2013-01-16 12:10:00,5.57,5.61,5.57,5.6,940000.0,5.57,5.61,5.57,5.6,940000.0
2013-01-16 12:15:00,5.61,5.61,5.59,5.61,510000.0,5.61,5.61,5.59,5.61,510000.0
2013-01-16 12:20:00,5.61,5.61,5.61,5.61,430000.0,5.61,5.61,5.61,5.61,430000.0
2013-01-16 12:25:00,5.61,5.61,5.59,5.59,680000.0,5.61,5.61,5.59,5.59,680000.0
2013-01-16 12:30:00,5.59,5.61,5.58,5.58,705000.0,5.59,5.61,5.58,5.58,705000.0
2013-01-16 12:35:00,5.58,5.6,5.58,5.6,205000.0,5.58,5.6,5.58,5.6,205000.0
2013-01-16 12:40:00,5.6,5.6,5.59,5.59,155000.0,5.6,5.6,5.59,5.59,155000.0
2013-01-16 12:45:00,5.59,5.59,5.58,5.58,790000.0,5.59,5.59,5.58,5.58,790000.0
2013-01-16 12:50:00,5.58,5.59,5.58,5.58,735000.0,5.58,5.59,5.58,5.58,735000.0
2013-01-16 12:55:00,5.59,5.59,5.58,5.58,310000.0,5.59,5.59,5.58,5.58,310000.0
2013-01-16 13:00:00,5.58,5.6,5.58,5.59,365000.0,5.58,5.6,5.58,5.59,365000.0
2013-01-16 13:05:00,5.59,5.61,5.59,5.61,300000.0,5.59,5.61,5.59,5.61,300000.0
2013-01-16 13:10:00,5.61,5.61,5.6,5.61,275000.0,5.61,5.61,5.6,5.61,275000.0
2013-01-16 13:15:00,5.6,5.62,5.6,5.61,450000.0,5.6,5.62,5.6,5.61,450000.0
2013-01-16 13:20:00,5.61,5.61,5.6,5.61,485000.0,5.61,5.61,5.6,5.61,485000.0
2013-01-16 13:25:00,5.61,5.63,5.6,5.62,1915000.0,5.61,5.63,5.6,5.62,1915000.0
2013-01-16 13:30:00,5.62,5.62,5.61,5.62,1210000.0,5.62,5.62,5.61,5.62,1210000.0
2013-01-16 13:35:00,5.62,5.62,5.62,5.62,1620000.0,5.62,5.62,5.62,5.62,1620000.0
2013-01-16 13:40:00,5.62,5.62,5.61,5.61,290000.0,5.62,5.62,5.61,5.61,290000.0
2013-01-16 13:45:00,5.61,5.62,5.61,5.62,295000.0,5.61,5.62,5.61,5.62,295000.0
2013-01-16 13:50:00,5.62,5.66,5.62,5.65,2315000.0,5.62,5.66,5.62,5.65,2315000.0
2013-01-16 13:55:00,5.65,5.65,5.64,5.64,1055000.0,5.65,5.65,5.64,5.64,1055000.0
2013-01-16 14:00:00,5.64,5.64,5.62,5.63,490000.0,5.64,5.64,5.62,5.63,490000.0
2013-01-16 14:05:00,5.63,5.64,5.63,5.64,415000.0,5.63,5.64,5.63,5.64,415000.0
2013-01-16 14:10:00,5.64,5.64,5.63,5.63,1545000.0,5.64,5.64,5.63,5.63,1545000.0
2013-01-16 14:15:00,5.63,5.63,5.63,5.63,165000.0,5.63,5.63,5.63,5.63,165000.0
2013-01-16 14:20:00,5.63,5.63,5.62,5.63,685000.0,5.63,5.63,5.62,5.63,685000.0
2013-01-16 14:25:00,5.63,5.63,5.62,5.62,675000.0,5.63,5.63,5.62,5.62,675000.0
2013-01-16 14:30:00,5.62,5.63,5.62,5.63,625000.0,5.62,5.63,5.62,5.63,625000.0
2013-01-16 14:35:00,5.63,5.63,5.62,5.62,1000000.0,5.63,5.63,5.62,5.62,1000000.0
2013-01-16 14:40:00,5.62,5.62,5.6,5.6,615000.0,5.62,5.62,5.6,5.6,615000.0
2013-01-16 14:45:00,5.6,5.61,5.6,5.61,360000.0,5.6,5.61,5.6,5.61,360000.0
2013-01-16 14:50:00,5.61,5.62,5.61,5.62,600000.0,5.61,5.62,5.61,5.62,600000.0
2013-01-16 14:55:00,5.62,5.62,5.61,5.62,515000.0,5.62,5.62,5.61,5.62,515000.0
2013-01-16 15:00:00,5.62,5.63,5.62,5.62,1080000.0,5.62,5.63,5.62,5.62,1080000.0
2013-01-16 15:05:00,5.62,5.62,5.62,5.62,320000.0,5.62,5.62,5.62,5.62,320000.0
2013-01-16 15:10:00,5.62,5.62,5.61,5.61,855000.0,5.62,5.62,5.61,5.61,855000.0
2013-01-16 15:15:00,5.61,5.62,5.61,5.62,520000.0,5.61,5.62,5.61,5.62,520000.0
2013-01-16 15:20:00,5.62,5.62,5.62,5.62,360000.0,5.62,5.62,5.62,5.62,360000.0
2013-01-16 15:25:00,5.62,5.62,5.61,5.61,1275000.0,5.62,5.62,5.61,5.61,1275000.0
2013-01-16 15:30:00,5.61,5.62,5.61,5.61,1290000.0,5.61,5.62,5.61,5.61,1290000.0
2013-01-16 15:35:00,5.61,5.61,5.58,5.58,1820000.0,5.61,5.61,5.58,5.58,1820000.0
2013-01-16 15:40:00,5.58,5.59,5.58,5.59,1640000.0,5.58,5.59,5.58,5.59,1640000.0
2013-01-16 15:45:00,5.59,5.6,5.58,5.58,2635000.0,5.59,5.6,5.58,5.58,2635000.0
2013-01-16 15:50:00,5.58,5.61,5.58,5.6,3020000.0,5.58,5.61,5.58,5.6,3020000.0
2013-01-16 15:55:00,5.6,5.63,5.6,5.62,4885000.0,5.6,5.63,5.6,5.62,4885000.0
2013-01-17 09:30:00,5.64,5.67,5.63,5.65,1080000.0,5.64,5.67,5.63,5.65,1080000.0
2013-01-17 09:35:00,5.65,5.7,5.65,5.66,2620000.0,5.65,5.7,5.65,5.66,2620000.0
2013-01-17 09:40:00,5.66,5.67,5.65,5.67,1965000.0,5.66,5.67,5.65,5.67,1965000.0
2013-01-17 09:45:00,5.67,5.68,5.65,5.67,1270000.0,5.67,5.68,5.65,5.67,1270000.0
2013-01-17 09:50:00,5.67,5.68,5.66,5.67,1535000.0,5.67,5.68,5.66,5.67,1535000.0
2013-01-17 09:55:00,5.67,5.68,5.67,5.67,2035000.0,5.67,5.68,5.67,5.67,2035000.0
2013-01-17 10:00:00,5.67,5.68,5.66,5.68,705000.0,5.67,5.68,5.66,5.68,705000.0
2013-01-17 10:05:00,5.68,5.68,5.67,5.68,1285000.0,5.68,5.68,5.67,5.68,1285000.0
2013-01-17 10:10:00,5.68,5.69,5.68,5.69,1045000.0,5.68,5.69,5.68,5.69,1045000.0
2013-01-17 10:15:00,5.69,5.7,5.68,5.68,1635000.0,5.69,5.7,5.68,5.68,1635000.0
2013-01-17 10:20:00,5.68,5.68,5.67,5.68,570000.0,5.68,5.68,5.67,5.68,570000.0
2013-01-17 10:25:00,5.67,5.68,5.67,5.68,1350000.0,5.67,5.68,5.67,5.68,1350000.0
2013-01-17 10:30:00,5.68,5.69,5.68,5.69,880000.0,5.68,5.69,5.68,5.69,880000.0
2013-01-17 10:35:00,5.68,5.69,5.68,5.68,1660000.0,5.68,5.69,5.68,5.68,1660000.0
2013-01-17 10:40:00,5.68,5.68,5.68,5.68,650000.0,5.68,5.68,5.68,5.68,650000.0
2013-01-17 10:45:00,5.68,5.68,5.68,5.68,415000.0,5.68,5.68,5.68,5.68,415000.0
2013-01-17 10:50:00,5.68,5.7,5.68,5.69,1300000.0,5.68,5.7,5.68,5.69,1300000.0
2013-01-17 10:55:00,5.69,5.69,5.69,5.69,780000.0,5.69,5.69,5.69,5.69,780000.0
2013-01-17 11:00:00,5.69,5.7,5.69,5.7,1475000.0,5.69,5.7,5.69,5.7,1475000.0
2013-01-17 11:05:00,5.7,5.72,5.69,5.71,2350000.0,5.7,5.72,5.69,5.71,2350000.0
2013-01-17 11:10:00,5.71,5.71,5.69,5.69,285000.0,5.71,5.71,5.69,5.69,285000.0
2013-01-17 11:15:00,5.7,5.7,5.69,5.7,410000.0,5.7,5.7,5.69,5.7,410000.0
2013-01-17 11:20:00,5.7,5.71,5.67,5.69,2780000.0,5.7,5.71,5.67,5.69,2780000.0
2013-01-17 11:25:00,5.69,5.71,5.69,5.71,1050000.0,5.69,5.71,5.69,5.71,1050000.0
2013-01-17 11:30:00,5.71,5.71,5.7,5.71,1005000.0,5.71,5.71,5.7,5.71,1005000.0
2013-01-17 11:35:00,5.7,5.74,5.7,5.73,1940000.0,5.7,5.74,5.7,5.73,1940000.0
2013-01-17 11:40:00,5.73,5.74,5.73,5.73,1055000.0,5.73,5.74,5.73,5.73,1055000.0
2013-01-17 11:45:00,5.73,5.74,5.72,5.74,825000.0,5.73,5.74,5.72,5.74,825000.0
2013-01-17 11:50:00,5.74,5.74,5.73,5.73,440000.0,5.74,5.74,5.73,5.73,440000.0
2013-01-17 11:55:00,5.73,5.73,5.73,5.73,130000.0,5.73,5.73,5.73,5.73,130000.0
2013-01-17 12:00:00,5.73,5.74,5.72,5.73,415000.0,5.73,5.74,5.72,5.73,415000.0
2013-01-17 12:05:00,5.73,5.74,5.73,5.73,265000.0,5.73,5.74,5.73,5.73,265000.0
2013-01-17 12:10:00,5.74,5.74,5.73,5.73,950000.0,5.74,5.74,5.73,5.73,950000.0
2013-01-17 12:15:00,5.73,5.73,5.72,5.73,370000.0,5.73,5.73,5.72,5.73,370000.0
2013-01-17 12:20:00,5.73,5.74,5.73,5.73,435000.0,5.73,5.74,5.73,5.73,435000.0
2013-01-17 12:25:00,5.73,5.75,5.73,5.75,755000.0,5.73,5.75,5.73,5.75,755000.0
2013-01-17 12:30:00,5.74,5.75,5.74,5.74,440000.0,5.74,5.75,5.74,5.74,440000.0
2013-01-17 12:35:00,5.74,5.75,5.74,5.74,435000.0,5.74,5.75,5.74,5.74,435000.0
2013-01-17 12:40:00,5.74,5.74,5.74,5.74,540000.0,5.74,5.74,5.74,5.74,540000.0
2013-01-17 12:45:00,5.74,5.75,5.74,5.75,605000.0,5.74,5.75,5.74,5.75,605000.0
2013-01-17 12:50:00,5.75,5.77,5.75,5.76,980000.0,5.75,5.77,5.75,5.76,980000.0
2013-01-17 12:55:00,5.76,5.76,5.75,5.75,340000.0,5.76,5.76,5.75,5.75,340000.0
2013-01-17 13:00:00,5.75,5.75,5.75,5.75,560000.0,5.75,5.75,5.75,5.75,560000.0
2013-01-17 13:05:00,5.75,5.77,5.75,5.76,440000.0,5.75,5.77,5.75,5.76,440000.0
2013-01-17 13:10:00,5.76,5.77,5.76,5.77,815000.0,5.76,5.77,5.76,5.77,815000.0
2013-01-17 13:15:00,5.76,5.77,5.76,5.77,1080000.0,5.76,5.77,5.76,5.77,1080000.0
2013-01-17 13:20:00,5.77,5.78,5.77,5.77,600000.0,5.77,5.78,5.77,5.77,600000.0
2013-01-17 13:25:00,5.77,5.79,5.77,5.78,1540000.0,5.77,5.79,5.77,5.78,1540000.0
2013-01-17 13:30:00,5.79,5.83,5.78,5.83,2555000.0,5.79,5.83,5.78,5.83,2555000.0
2013-01-17 13:35:00,5.83,5.86,5.82,5.82,3135000.0,5.83,5.86,5.82,5.82,3135000.0
2013-01-17 13:40:00,5.82,5.82,5.81,5.82,1815000.0,5.82,5.82,5.81,5.82,1815000.0
2013-01-17 13:45:00,5.82,5.83,5.81,5.82,1690000.0,5.82,5.83,5.81,5.82,1690000.0
2013-01-17 13:50:00,5.82,5.82,5.81,5.82,1155000.0,5.82,5.82,5.81,5.82,1155000.0
2013-01-17 13:55:00,5.82,5.84,5.82,5.83,1440000.0,5.82,5.84,5.82,5.83,1440000.0
2013-01-17 14:00:00,5.83,5.85,5.82,5.83,2135000.0,5.83,5.85,5.82,5.83,2135000.0
2013-01-17 14:05:00,5.83,5.84,5.82,5.83,445000.0,5.83,5.84,5.82,5.83,445000.0
2013-01-17 14:10:00,5.84,5.86,5.83,5.84,685000.0,5.84,5.86,5.83,5.84,685000.0
2013-01-17 14:15:00,5.84,5.85,5.84,5.85,865000.0,5.84,5.85,5.84,5.85,865000.0
2013-01-17 14:20:00,5.85,5.86,5.84,5.86,1730000.0,5.85,5.86,5.84,5.86,1730000.0
2013-01-17 14:25:00,5.85,5.87,5.85,5.87,1940000.0,5.85,5.87,5.85,5.87,1940000.0
2013-01-17 14:30:00,5.86,5.87,5.85,5.86,1195000.0,5.86,5.87,5.85,5.86,1195000.0
2013-01-17 14:35:00,5.86,5.87,5.85,5.87,695000.0,5.86,5.87,5.85,5.87,695000.0
2013-01-17 14:40:00,5.87,5.88,5.86,5.86,870000.0,5.87,5.88,5.86,5.86,870000.0
2013-01-17 14:45:00,5.86,5.87,5.85,5.85,825000.0,5.86,5.87,5.85,5.85,825000.0
2013-01-17 14:50:00,5.85,5.85,5.84,5.84,835000.0,5.85,5.85,5.84,5.84,835000.0
2013-01-17 14:55:00,5.84,5.85,5.83,5.83,1085000.0,5.84,5.85,5.83,5.83,1085000.0
2013-01-17 15:00:00,5.84,5.84,5.83,5.83,890000.0,5.84,5.84,5.83,5.83,890000.0
2013-01-17 15:05:00,5.84,5.84,5.82,5.82,1005000.0,5.84,5.84,5.82,5.82,1005000.0
2013-01-17 15:10:00,5.82,5.83,5.82,5.82,1860000.0,5.82,5.83,5.82,5.82,1860000.0
2013-01-17 15:15:00,5.82,5.83,5.82,5.82,755000.0,5.82,5.83,5.82,5.82,755000.0
2013-01-17 15:20:00,5.82,5.83,5.82,5.82,1145000.0,5.82,5.83,5.82,5.82,1145000.0
2013-01-17 15:25:00,5.82,5.82,5.81,5.82,980000.0,5.82,5.82,5.81,5.82,980000.0
2013-01-17 15:30:00,5.82,5.83,5.82,5.82,1495000.0,5.82,5.83,5.82,5.82,1495000.0
2013-01-17 15:35:00,5.83,5.83,5.82,5.82,1470000.0,5.83,5.83,5.82,5.82,1470000.0
2013-01-17 15:40:00,5.82,5.84,5.82,5.83,1675000.0,5.82,5.84,5.82,5.83,1675000.0
2013-01-17 15:45:00,5.83,5.84,5.83,5.84,2955000.0,5.83,5.84,5.83,5.84,2955000.0
2013-01-17 15:50:00,5.84,5.84,5.82,5.82,2550000.0,5.84,5.84,5.82,5.82,2550000.0
2013-01-17 15:55:00,5.82,5.82,5.81,5.81,2885000.0,5.82,5.82,5.81,5.81,2885000.0
2013-01-18 09:30:00,5.81,5.85,5.8,5.82,2355000.0,5.81,5.85,5.8,5.82,2355000.0
2013-01-18 09:35:00,5.82,5.84,5.81,5.84,775000.0,5.82,5.84,5.81,5.84,775000.0
2013-01-18 09:40:00,5.83,5.85,5.83,5.84,630000.0,5.83,5.85,5.83,5.84,630000.0
2013-01-18 09:45:00,5.85,5.87,5.84,5.86,1045000.0,5.85,5.87,5.84,5.86,1045000.0
2013-01-18 09:50:00,5.87,5.88,5.86,5.87,1000000.0,5.87,5.88,5.86,5.87,1000000.0
2013-01-18 09:55:00,5.87,5.87,5.84,5.84,650000.0,5.87,5.87,5.84,5.84,650000.0
2013-01-18 10:00:00,5.85,5.85,5.83,5.83,1360000.0,5.85,5.85,5.83,5.83,1360000.0
2013-01-18 10:05:00,5.84,5.84,5.83,5.84,330000.0,5.84,5.84,5.83,5.84,330000.0
2013-01-18 10:10:00,5.84,5.84,5.82,5.84,510000.0,5.84,5.84,5.82,5.84,510000.0
2013-01-18 10:15:00,5.84,5.85,5.84,5.85,345000.0,5.84,5.85,5.84,5.85,345000.0
2013-01-18 10:20:00,5.84,5.85,5.84,5.85,225000.0,5.84,5.85,5.84,5.85,225000.0
2013-01-18 10:25:00,5.85,5.86,5.84,5.85,275000.0,5.85,5.86,5.84,5.85,275000.0
2013-01-18 10:30:00,5.85,5.85,5.83,5.84,195000.0,5.85,5.85,5.83,5.84,195000.0
2013-01-18 10:35:00,5.84,5.84,5.84,5.84,210000.0,5.84,5.84,5.84,5.84,210000.0
2013-01-18 10:40:00,5.84,5.84,5.83,5.84,455000.0,5.84,5.84,5.83,5.84,455000.0
2013-01-18 10:45:00,5.84,5.85,5.83,5.85,265000.0,5.84,5.85,5.83,5.85,265000.0
2013-01-18 10:50:00,5.85,5.86,5.84,5.85,455000.0,5.85,5.86,5.84,5.85,455000.0
2013-01-18 10:55:00,5.85,5.85,5.83,5.84,280000.0,5.85,5.85,5.83,5.84,280000.0
2013-01-18 11:00:00,5.83,5.84,5.82,5.83,735000.0,5.83,5.84,5.82,5.83,735000.0
2013-01-18 11:05:00,5.82,5.83,5.82,5.83,265000.0,5.82,5.83,5.82,5.83,265000.0
2013-01-18 11:10:00,5.83,5.84,5.83,5.83,350000.0,5.83,5.84,5.83,5.83,350000.0
2013-01-18 11:15:00,5.83,5.85,5.83,5.85,145000.0,5.83,5.85,5.83,5.85,145000.0
2013-01-18 11:20:00,5.85,5.86,5.85,5.85,440000.0,5.85,5.86,5.85,5.85,440000.0
2013-01-18 11:25:00,5.86,5.86,5.85,5.86,430000.0,5.86,5.86,5.85,5.86,430000.0
2013-01-18 11:30:00,5.85,5.86,5.85,5.86,290000.0,5.85,5.86,5.85,5.86,290000.0
2013-01-18 11:35:00,5.86,5.88,5.85,5.85,640000.0,5.86,5.88,5.85,5.85,640000.0
2013-01-18 11:40:00,5.85,5.86,5.85,5.86,230000.0,5.85,5.86,5.85,5.86,230000.0
2013-01-18 11:45:00,5.86,5.86,5.85,5.86,170000.0,5.86,5.86,5.85,5.86,170000.0
2013-01-18 11:50:00,5.86,5.88,5.86,5.87,575000.0,5.86,5.88,5.86,5.87,575000.0
2013-01-18 11:55:00,5.87,5.89,5.87,5.89,365000.0,5.87,5.89,5.87,5.89,365000.0
2013-01-18 12:00:00,5.89,5.89,5.88,5.88,490000.0,5.89,5.89,5.88,5.88,490000.0
2013-01-18 12:05:00,5.89,5.9,5.89,5.89,490000.0,5.89,5.9,5.89,5.89,490000.0
2013-01-18 12:10:00,5.89,5.9,5.89,5.9,1190000.0,5.89,5.9,5.89,5.9,1190000.0
2013-01-18 12:15:00,5.9,5.91,5.9,5.9,460000.0,5.9,5.91,5.9,5.9,460000.0
2013-01-18 12:20:00,5.9,5.9,5.89,5.89,605000.0,5.9,5.9,5.89,5.89,605000.0
2013-01-18 12:25:00,5.89,5.9,5.89,5.89,120000.0,5.89,5.9,5.89,5.89,120000.0
2013-01-18 12:30:00,5.89,5.9,5.89,5.9,545000.0,5.89,5.9,5.89,5.9,545000.0
2013-01-18 12:35:00,5.9,5.9,5.9,5.9,410000.0,5.9,5.9,5.9,5.9,410000.0
2013-01-18 12:40:00,5.9,5.91,5.9,5.9,295000.0,5.9,5.91,5.9,5.9,295000.0
2013-01-18 12:45:00,5.9,5.91,5.9,5.91,170000.0,5.9,5.91,5.9,5.91,170000.0
2013-01-18 12:50:00,5.91,5.91,5.9,5.91,585000.0,5.91,5.91,5.9,5.91,585000.0
2013-01-18 12:55:00,5.91,5.93,5.91,5.92,1045000.0,5.91,5.93,5.91,5.92,1045000.0
2013-01-18 13:00:00,5.91,5.92,5.91,5.91,300000.0,5.91,5.92,5.91,5.91,300000.0
2013-01-18 13:05:00,5.92,5.92,5.92,5.92,215000.0,5.92,5.92,5.92,5.92,215000.0
2013-01-18 13:10:00,5.92,5.92,5.92,5.92,170000.0,5.92,5.92,5.92,5.92,170000.0
2013-01-18 13:15:00,5.92,5.93,5.92,5.92,400000.0,5.92,5.93,5.92,5.92,400000.0
2013-01-18 13:20:00,5.92,5.92,5.92,5.92,145000.0,5.92,5.92,5.92,5.92,145000.0
2013-01-18 13:25:00,5.92,5.92,5.91,5.91,720000.0,5.92,5.92,5.91,5.91,720000.0
2013-01-18 13:30:00,5.91,5.92,5.91,5.91,380000.0,5.91,5.92,5.91,5.91,380000.0
2013-01-18 13:35:00,5.91,5.92,5.91,5.91,455000.0,5.91,5.92,5.91,5.91,455000.0
2013-01-18 13:40:00,5.91,5.91,5.91,5.91,75000.0,5.91,5.91,5.91,5.91,75000.0
2013-01-18 13:45:00,5.91,5.91,5.9,5.9,465000.0,5.91,5.91,5.9,5.9,465000.0
2013-01-18 13:50:00,5.91,5.91,5.9,5.91,740000.0,5.91,5.91,5.9,5.91,740000.0
2013-01-18 13:55:00,5.91,5.91,5.91,5.91,165000.0,5.91,5.91,5.91,5.91,165000.0
2013-01-18 14:00:00,5.91,5.91,5.91,5.91,125000.0,5.91,5.91,5.91,5.91,125000.0
2013-01-18 14:05:00,5.91,5.91,5.91,5.91,175000.0,5.91,5.91,5.91,5.91,175000.0
2013-01-18 14:10:00,5.91,5.91,5.9,5.9,190000.0,5.91,5.91,5.9,5.9,190000.0
2013-01-18 14:15:00,5.9,5.91,5.89,5.89,305000.0,5.9,5.91,5.89,5.89,305000.0
2013-01-18 14:20:00,5.9,5.9,5.89,5.9,325000.0,5.9,5.9,5.89,5.9,325000.0
2013-01-18 14:25:00,5.89,5.9,5.89,5.9,50000.0,5.89,5.9,5.89,5.9,50000.0
2013-01-18 14:30:00,5.9,5.9,5.89,5.9,205000.0,5.9,5.9,5.89,5.9,205000.0
2013-01-18 14:35:00,5.9,5.91,5.9,5.91,400000.0,5.9,5.91,5.9,5.91,400000.0
2013-01-18 14:40:00,5.91,5.91,5.9,5.91,285000.0,5.91,5.91,5.9,5.91,285000.0
2013-01-18 14:45:00,5.9,5.91,5.9,5.9,330000.0,5.9,5.91,5.9,5.9,330000.0
2013-01-18 14:50:00,5.9,5.9,5.9,5.9,230000.0,5.9,5.9,5.9,5.9,230000.0
2013-01-18 14:55:00,5.9,5.9,5.9,5.9,345000.0,5.9,5.9,5.9,5.9,345000.0
2013-01-18 15:00:00,5.9,5.9,5.9,5.9,145000.0,5.9,5.9,5.9,5.9,145000.0
2013-01-18 15:05:00,5.9,5.9,5.89,5.9,220000.0,5.9,5.9,5.89,5.9,220000.0
2013-01-18 15:10:00,5.89,5.89,5.89,5.89,405000.0,5.89,5.89,5.89,5.89,405000.0
2013-01-18 15:15:00,5.89,5.9,5.89,5.89,135000.0,5.89,5.9,5.89,5.89,135000.0
2013-01-18 15:20:00,5.89,5.9,5.89,5.9,405000.0,5.89,5.9,5.89,5.9,405000.0
2013-01-18 15:25:00,5.9,5.9,5.89,5.9,355000.0,5.9,5.9,5.89,5.9,355000.0
2013-01-18 15:30:00,5.9,5.91,5.89,5.91,435000.0,5.9,5.91,5.89,5.91,435000.0
2013-01-18 15:35:00,5.91,5.91,5.9,5.9,590000.0,5.91,5.91,5.9,5.9,590000.0
2013-01-18 15:40:00,5.9,5.91,5.9,5.91,305000.0,5.9,5.91,5.9,5.91,305000.0
2013-01-18 15:45:00,5.91,5.91,5.9,5.9,990000.0,5.91,5.91,5.9,5.9,990000.0
2013-01-18 15:50:00,5.9,5.91,5.9,5.9,1010000.0,5.9,5.91,5.9,5.9,1010000.0
2013-01-18 15:55:00,5.9,5.91,5.9,5.9,2035000.0,5.9,5.91,5.9,5.9,2035000.0
2013-01-22 09:30:00,5.89,5.93,5.87,5.88,1600000.0,5.89,5.93,5.87,5.88,1600000.0
2013-01-22 09:35:00,5.9,5.91,5.88,5.9,790000.0,5.9,5.91,5.88,5.9,790000.0
2013-01-22 09:40:00,5.89,5.9,5.87,5.87,610000.0,5.89,5.9,5.87,5.87,610000.0
2013-01-22 09:45:00,5.87,5.88,5.86,5.87,500000.0,5.87,5.88,5.86,5.87,500000.0
2013-01-22 09:50:00,5.86,5.87,5.85,5.87,405000.0,5.86,5.87,5.85,5.87,405000.0
2013-01-22 09:55:00,5.87,5.89,5.87,5.88,195000.0,5.87,5.89,5.87,5.88,195000.0
2013-01-22 10:00:00,5.88,5.88,5.87,5.87,200000.0,5.88,5.88,5.87,5.87,200000.0
2013-01-22 10:05:00,5.87,5.88,5.87,5.87,600000.0,5.87,5.88,5.87,5.87,600000.0
2013-01-22 10:10:00,5.87,5.88,5.84,5.85,775000.0,5.87,5.88,5.84,5.85,775000.0
2013-01-22 10:15:00,5.85,5.85,5.84,5.85,1280000.0,5.85,5.85,5.84,5.85,1280000.0
2013-01-22 10:20:00,5.85,5.85,5.84,5.85,635000.0,5.85,5.85,5.84,5.85,635000.0
2013-01-22 10:25:00,5.85,5.85,5.83,5.84,1300000.0,5.85,5.85,5.83,5.84,1300000.0
2013-01-22 10:30:00,5.84,5.86,5.84,5.86,915000.0,5.84,5.86,5.84,5.86,915000.0
2013-01-22 10:35:00,5.86,5.87,5.85,5.87,525000.0,5.86,5.87,5.85,5.87,525000.0
2013-01-22 10:40:00,5.87,5.88,5.87,5.88,475000.0,5.87,5.88,5.87,5.88,475000.0
2013-01-22 10:45:00,5.88,5.88,5.87,5.87,455000.0,5.88,5.88,5.87,5.87,455000.0
2013-01-22 10:50:00,5.87,5.88,5.87,5.87,85000.0,5.87,5.88,5.87,5.87,85000.0
2013-01-22 10:55:00,5.87,5.87,5.86,5.86,380000.0,5.87,5.87,5.86,5.86,380000.0
2013-01-22 11:00:00,5.86,5.88,5.85,5.87,545000.0,5.86,5.88,5.85,5.87,545000.0
2013-01-22 11:05:00,5.87,5.88,5.86,5.86,580000.0,5.87,5.88,5.86,5.86,580000.0
2013-01-22 11:10:00,5.86,5.86,5.86,5.86,230000.0,5.86,5.86,5.86,5.86,230000.0
2013-01-22 11:15:00,5.86,5.86,5.85,5.85,400000.0,5.86,5.86,5.85,5.85,400000.0
2013-01-22 11:20:00,5.85,5.86,5.85,5.85,270000.0,5.85,5.86,5.85,5.85,270000.0
2013-01-22 11:25:00,5.85,5.85,5.85,5.85,235000.0,5.85,5.85,5.85,5.85,235000.0
2013-01-22 11:30:00,5.85,5.85,5.83,5.83,520000.0,5.85,5.85,5.83,5.83,520000.0
2013-01-22 11:35:00,5.83,5.84,5.82,5.82,755000.0,5.83,5.84,5.82,5.82,755000.0
2013-01-22 11:40:00,5.82,5.84,5.82,5.83,685000.0,5.82,5.84,5.82,5.83,685000.0
2013-01-22 11:45:00,5.83,5.83,5.82,5.82,245000.0,5.83,5.83,5.82,5.82,245000.0
2013-01-22 11:50:00,5.82,5.83,5.82,5.83,285000.0,5.82,5.83,5.82,5.83,285000.0
2013-01-22 11:55:00,5.83,5.83,5.81,5.82,400000.0,5.83,5.83,5.81,5.82,400000.0
2013-01-22 12:00:00,5.82,5.83,5.81,5.82,285000.0,5.82,5.83,5.81,5.82,285000.0
2013-01-22 12:05:00,5.83,5.83,5.82,5.82,370000.0,5.83,5.83,5.82,5.82,370000.0
2013-01-22 12:10:00,5.82,5.83,5.82,5.82,460000.0,5.82,5.83,5.82,5.82,460000.0
2013-01-22 12:15:00,5.83,5.83,5.82,5.82,160000.0,5.83,5.83,5.82,5.82,160000.0
2013-01-22 12:20:00,5.82,5.83,5.82,5.83,315000.0,5.82,5.83,5.82,5.83,315000.0
2013-01-22 12:25:00,5.83,5.84,5.83,5.84,115000.0,5.83,5.84,5.83,5.84,115000.0
2013-01-22 12:30:00,5.84,5.85,5.84,5.85,525000.0,5.84,5.85,5.84,5.85,525000.0
2013-01-22 12:35:00,5.85,5.86,5.85,5.86,175000.0,5.85,5.86,5.85,5.86,175000.0
2013-01-22 12:40:00,5.85,5.86,5.85,5.86,320000.0,5.85,5.86,5.85,5.86,320000.0
2013-01-22 12:45:00,5.85,5.86,5.85,5.86,255000.0,5.85,5.86,5.85,5.86,255000.0
2013-01-22 12:50:00,5.86,5.86,5.85,5.86,350000.0,5.86,5.86,5.85,5.86,350000.0
2013-01-22 12:55:00,5.86,5.86,5.85,5.85,70000.0,5.86,5.86,5.85,5.85,70000.0
2013-01-22 13:00:00,5.85,5.86,5.85,5.86,210000.0,5.85,5.86,5.85,5.86,210000.0
2013-01-22 13:05:00,5.85,5.86,5.85,5.85,135000.0,5.85,5.86,5.85,5.85,135000.0
2013-01-22 13:10:00,5.85,5.85,5.85,5.85,145000.0,5.85,5.85,5.85,5.85,145000.0
2013-01-22 13:15:00,5.85,5.86,5.85,5.86,180000.0,5.85,5.86,5.85,5.86,180000.0
2013-01-22 13:20:00,5.86,5.86,5.86,5.86,150000.0,5.86,5.86,5.86,5.86,150000.0
2013-01-22 13:25:00,5.86,5.86,5.85,5.86,240000.0,5.86,5.86,5.85,5.86,240000.0
2013-01-22 13:30:00,5.85,5.86,5.85,5.85,90000.0,5.85,5.86,5.85,5.85,90000.0
2013-01-22 13:35:00,5.86,5.87,5.86,5.86,175000.0,5.86,5.87,5.86,5.86,175000.0
2013-01-22 13:40:00,5.86,5.87,5.86,5.87,280000.0,5.86,5.87,5.86,5.87,280000.0
2013-01-22 13:45:00,5.86,5.87,5.86,5.86,140000.0,5.86,5.87,5.86,5.86,140000.0
2013-01-22 13:50:00,5.86,5.86,5.85,5.85,265000.0,5.86,5.86,5.85,5.85,265000.0
2013-01-22 13:55:00,5.85,5.85,5.85,5.85,205000.0,5.85,5.85,5.85,5.85,205000.0
2013-01-22 14:00:00,5.86,5.86,5.85,5.86,205000.0,5.86,5.86,5.85,5.86,205000.0
2013-01-22 14:05:00,5.86,5.87,5.85,5.85,240000.0,5.86,5.87,5.85,5.85,240000.0
2013-01-22 14:10:00,5.85,5.86,5.85,5.86,70000.0,5.85,5.86,5.85,5.86,70000.0
2013-01-22 14:15:00,5.86,5.87,5.86,5.87,215000.0,5.86,5.87,5.86,5.87,215000.0
2013-01-22 14:20:00,5.86,5.87,5.86,5.87,145000.0,5.86,5.87,5.86,5.87,145000.0
2013-01-22 14:25:00,5.87,5.88,5.87,5.88,310000.0,5.87,5.88,5.87,5.88,310000.0
2013-01-22 14:30:00,5.88,5.88,5.87,5.88,295000.0,5.88,5.88,5.87,5.88,295000.0
2013-01-22 14:35:00,5.88,5.88,5.88,5.88,300000.0,5.88,5.88,5.88,5.88,300000.0
2013-01-22 14:40:00,5.88,5.88,5.87,5.88,305000.0,5.88,5.88,5.87,5.88,305000.0
2013-01-22 14:45:00,5.88,5.88,5.87,5.88,365000.0,5.88,5.88,5.87,5.88,365000.0
2013-01-22 14:50:00,5.88,5.89,5.88,5.88,150000.0,5.88,5.89,5.88,5.88,150000.0
2013-01-22 14:55:00,5.88,5.89,5.88,5.88,195000.0,5.88,5.89,5.88,5.88,195000.0
2013-01-22 15:00:00,5.88,5.88,5.87,5.87,235000.0,5.88,5.88,5.87,5.87,235000.0
2013-01-22 15:05:00,5.87,5.87,5.87,5.87,225000.0,5.87,5.87,5.87,5.87,225000.0
2013-01-22 15:10:00,5.87,5.87,5.87,5.87,60000.0,5.87,5.87,5.87,5.87,60000.0
2013-01-22 15:15:00,5.87,5.88,5.87,5.87,505000.0,5.87,5.88,5.87,5.87,505000.0
2013-01-22 15:20:00,5.87,5.87,5.87,5.87,260000.0,5.87,5.87,5.87,5.87,260000.0
2013-01-22 15:25:00,5.87,5.87,5.87,5.87,295000.0,5.87,5.87,5.87,5.87,295000.0
2013-01-22 15:30:00,5.87,5.88,5.87,5.87,355000.0,5.87,5.88,5.87,5.87,355000.0
2013-01-22 15:35:00,5.87,5.88,5.87,5.88,415000.0,5.87,5.88,5.87,5.88,415000.0
2013-01-22 15:40:00,5.88,5.88,5.87,5.88,565000.0,5.88,5.88,5.87,5.88,565000.0
2013-01-22 15:45:00,5.88,5.88,5.87,5.87,850000.0,5.88,5.88,5.87,5.87,850000.0
2013-01-22 15:50:00,5.87,5.88,5.87,5.87,1020000.0,5.87,5.88,5.87,5.87,1020000.0
2013-01-22 15:55:00,5.87,5.87,5.86,5.87,2030000.0,5.87,5.87,5.86,5.87,2030000.0
2013-01-23 09:30:00,5.86,5.9,5.86,5.9,630000.0,5.86,5.9,5.86,5.9,630000.0
2013-01-23 09:35:00,5.89,5.89,5.88,5.89,120000.0,5.89,5.89,5.88,5.89,120000.0
2013-01-23 09:40:00,5.89,5.89,5.88,5.89,310000.0,5.89,5.89,5.88,5.89,310000.0
2013-01-23 09:45:00,5.88,5.9,5.88,5.89,290000.0,5.88,5.9,5.88,5.89,290000.0
2013-01-23 09:50:00,5.9,5.9,5.89,5.89,255000.0,5.9,5.9,5.89,5.89,255000.0
2013-01-23 09:55:00,5.9,5.94,5.89,5.94,965000.0,5.9,5.94,5.89,5.94,965000.0
2013-01-23 10:00:00,5.94,5.94,5.92,5.92,265000.0,5.94,5.94,5.92,5.92,265000.0
2013-01-23 10:05:00,5.92,5.92,5.92,5.92,115000.0,5.92,5.92,5.92,5.92,115000.0
2013-01-23 10:10:00,5.93,5.94,5.93,5.94,265000.0,5.93,5.94,5.93,5.94,265000.0
2013-01-23 10:15:00,5.93,5.94,5.92,5.92,190000.0,5.93,5.94,5.92,5.92,190000.0
2013-01-23 10:20:00,5.93,5.93,5.91,5.92,125000.0,5.93,5.93,5.91,5.92,125000.0
2013-01-23 10:25:00,5.91,5.91,5.9,5.9,725000.0,5.91,5.91,5.9,5.9,725000.0
2013-01-23 10:30:00,5.91,5.92,5.9,5.9,260000.0,5.91,5.92,5.9,5.9,260000.0
2013-01-23 10:35:00,5.9,5.91,5.9,5.91,90000.0,5.9,5.91,5.9,5.91,90000.0
2013-01-23 10:40:00,5.91,5.91,5.9,5.9,110000.0,5.91,5.91,5.9,5.9,110000.0
2013-01-23 10:45:00,5.9,5.91,5.9,5.91,95000.0,5.9,5.91,5.9,5.91,95000.0
2013-01-23 10:50:00,5.91,5.92,5.91,5.91,205000.0,5.91,5.92,5.91,5.91,205000.0
2013-01-23 10:55:00,5.91,5.91,5.9,5.9,215000.0,5.91,5.91,5.9,5.9,215000.0
2013-01-23 11:00:00,5.9,5.91,5.9,5.9,45000.0,5.9,5.91,5.9,5.9,45000.0
2013-01-23 11:05:00,5.9,5.9,5.89,5.9,190000.0,5.9,5.9,5.89,5.9,190000.0
2013-01-23 11:10:00,5.9,5.9,5.9,5.9,190000.0,5.9,5.9,5.9,5.9,190000.0
2013-01-23 11:15:00,5.9,5.9,5.89,5.89,115000.0,5.9,5.9,5.89,5.89,115000.0
2013-01-23 11:20:00,5.89,5.9,5.88,5.88,235000.0,5.89,5.9,5.88,5.88,235000.0
2013-01-23 11:25:00,5.88,5.89,5.87,5.87,185000.0,5.88,5.89,5.87,5.87,185000.0
2013-01-23 11:30:00,5.88,5.88,5.87,5.88,135000.0,5.88,5.88,5.87,5.88,135000.0
2013-01-23 11:35:00,5.88,5.88,5.87,5.88,155000.0,5.88,5.88,5.87,5.88,155000.0
2013-01-23 11:40:00,5.87,5.88,5.87,5.88,175000.0,5.87,5.88,5.87,5.88,175000.0
2013-01-23 11:45:00,5.88,5.88,5.87,5.87,180000.0,5.88,5.88,5.87,5.87,180000.0
2013-01-23 11:50:00,5.87,5.87,5.87,5.87,100000.0,5.87,5.87,5.87,5.87,100000.0
2013-01-23 11:55:00,5.87,5.87,5.87,5.87,90000.0,5.87,5.87,5.87,5.87,90000.0
2013-01-23 12:00:00,5.87,5.87,5.86,5.87,325000.0,5.87,5.87,5.86,5.87,325000.0
2013-01-23 12:05:00,5.87,5.87,5.87,5.87,50000.0,5.87,5.87,5.87,5.87,50000.0
2013-01-23 12:10:00,5.87,5.87,5.87,5.87,220000.0,5.87,5.87,5.87,5.87,220000.0
2013-01-23 12:15:00,5.87,5.87,5.86,5.86,270000.0,5.87,5.87,5.86,5.86,270000.0
2013-01-23 12:20:00,5.86,5.86,5.85,5.85,415000.0,5.86,5.86,5.85,5.85,415000.0
2013-01-23 12:25:00,5.85,5.85,5.84,5.84,430000.0,5.85,5.85,5.84,5.84,430000.0
2013-01-23 12:30:00,5.84,5.84,5.83,5.84,385000.0,5.84,5.84,5.83,5.84,385000.0
2013-01-23 12:35:00,5.84,5.85,5.84,5.85,135000.0,5.84,5.85,5.84,5.85,135000.0
2013-01-23 12:40:00,5.84,5.84,5.82,5.84,615000.0,5.84,5.84,5.82,5.84,615000.0
2013-01-23 12:45:00,5.84,5.84,5.84,5.84,75000.0,5.84,5.84,5.84,5.84,75000.0
2013-01-23 12:50:00,5.85,5.85,5.84,5.85,150000.0,5.85,5.85,5.84,5.85,150000.0
2013-01-23 12:55:00,5.85,5.85,5.85,5.85,50000.0,5.85,5.85,5.85,5.85,50000.0
2013-01-23 13:00:00,5.85,5.86,5.85,5.85,370000.0,5.85,5.86,5.85,5.85,370000.0
2013-01-23 13:05:00,5.85,5.86,5.85,5.86,245000.0,5.85,5.86,5.85,5.86,245000.0
2013-01-23 13:10:00,5.86,5.86,5.85,5.86,495000.0,5.86,5.86,5.85,5.86,495000.0
2013-01-23 13:15:00,5.86,5.87,5.86,5.87,375000.0,5.86,5.87,5.86,5.87,375000.0
2013-01-23 13:20:00,5.87,5.89,5.86,5.89,615000.0,5.87,5.89,5.86,5.89,615000.0
2013-01-23 13:25:00,5.89,5.89,5.87,5.87,295000.0,5.89,5.89,5.87,5.87,295000.0
2013-01-23 13:30:00,5.87,5.88,5.87,5.88,135000.0,5.87,5.88,5.87,5.88,135000.0
2013-01-23 13:35:00,5.88,5.88,5.87,5.87,175000.0,5.88,5.88,5.87,5.87,175000.0
2013-01-23 13:40:00,5.87,5.88,5.87,5.88,80000.0,5.87,5.88,5.87,5.88,80000.0
2013-01-23 13:45:00,5.88,5.88,5.87,5.87,90000.0,5.88,5.88,5.87,5.87,90000.0
2013-01-23 13:50:00,5.87,5.87,5.86,5.86,100000.0,5.87,5.87,5.86,5.86,100000.0
2013-01-23 13:55:00,5.86,5.87,5.86,5.86,160000.0,5.86,5.87,5.86,5.86,160000.0
2013-01-23 14:00:00,5.86,5.86,5.86,5.86,35000.0,5.86,5.86,5.86,5.86,35000.0
2013-01-23 14:05:00,5.86,5.86,5.86,5.86,60000.0,5.86,5.86,5.86,5.86,60000.0
2013-01-23 14:10:00,5.86,5.86,5.86,5.86,180000.0,5.86,5.86,5.86,5.86,180000.0
2013-01-23 14:15:00,5.86,5.87,5.86,5.86,45000.0,5.86,5.87,5.86,5.86,45000.0
2013-01-23 14:20:00,5.86,5.87,5.86,5.86,215000.0,5.86,5.87,5.86,5.86,215000.0
2013-01-23 14:25:00,5.87,5.87,5.87,5.87,65000.0,5.87,5.87,5.87,5.87,65000.0
2013-01-23 14:30:00,5.87,5.87,5.86,5.87,60000.0,5.87,5.87,5.86,5.87,60000.0
2013-01-23 14:35:00,5.87,5.87,5.86,5.87,130000.0,5.87,5.87,5.86,5.87,130000.0
2013-01-23 14:40:00,5.87,5.88,5.87,5.87,170000.0,5.87,5.88,5.87,5.87,170000.0
2013-01-23 14:45:00,5.87,5.87,5.86,5.87,150000.0,5.87,5.87,5.86,5.87,150000.0
2013-01-23 14:50:00,5.87,5.87,5.86,5.86,60000.0,5.87,5.87,5.86,5.86,60000.0
2013-01-23 14:55:00,5.86,5.86,5.86,5.86,130000.0,5.86,5.86,5.86,5.86,130000.0
2013-01-23 15:00:00,5.86,5.87,5.86,5.87,150000.0,5.86,5.87,5.86,5.87,150000.0
2013-01-23 15:05:00,5.87,5.87,5.86,5.86,185000.0,5.87,5.87,5.86,5.86,185000.0
2013-01-23 15:10:00,5.86,5.86,5.86,5.86,230000.0,5.86,5.86,5.86,5.86,230000.0
2013-01-23 15:15:00,5.86,5.86,5.86,5.86,260000.0,5.86,5.86,5.86,5.86,260000.0
2013-01-23 15:20:00,5.86,5.86,5.86,5.86,130000.0,5.86,5.86,5.86,5.86,130000.0
2013-01-23 15:25:00,5.86,5.86,5.86,5.86,175000.0,5.86,5.86,5.86,5.86,175000.0
2013-01-23 15:30:00,5.86,5.86,5.86,5.86,340000.0,5.86,5.86,5.86,5.86,340000.0
2013-01-23 15:35:00,5.86,5.86,5.86,5.86,170000.0,5.86,5.86,5.86,5.86,170000.0
2013-01-23 15:40:00,5.86,5.87,5.86,5.87,140000.0,5.86,5.87,5.86,5.87,140000.0
2013-01-23 15:45:00,5.86,5.88,5.86,5.88,280000.0,5.86,5.88,5.86,5.88,280000.0
2013-01-23 15:50:00,5.87,5.88,5.87,5.88,585000.0,5.87,5.88,5.87,5.88,585000.0
2013-01-23 15:55:00,5.87,5.88,5.87,5.87,630000.0,5.87,5.88,5.87,5.87,630000.0
2013-01-24 09:30:00,5.87,5.91,5.86,5.88,350000.0,5.87,5.91,5.86,5.88,350000.0
2013-01-24 09:35:00,5.89,5.91,5.88,5.91,200000.0,5.89,5.91,5.88,5.91,200000.0
2013-01-24 09:40:00,5.91,5.92,5.9,5.9,160000.0,5.91,5.92,5.9,5.9,160000.0
2013-01-24 09:45:00,5.9,5.91,5.9,5.9,105000.0,5.9,5.91,5.9,5.9,105000.0
2013-01-24 09:50:00,5.9,5.94,5.9,5.92,520000.0,5.9,5.94,5.9,5.92,520000.0
2013-01-24 09:55:00,5.92,5.93,5.91,5.91,575000.0,5.92,5.93,5.91,5.91,575000.0
2013-01-24 10:00:00,5.92,5.93,5.91,5.92,240000.0,5.92,5.93,5.91,5.92,240000.0
2013-01-24 10:05:00,5.92,5.93,5.91,5.93,230000.0,5.92,5.93,5.91,5.93,230000.0
2013-01-24 10:10:00,5.92,5.93,5.91,5.91,80000.0,5.92,5.93,5.91,5.91,80000.0
2013-01-24 10:15:00,5.92,5.92,5.91,5.92,255000.0,5.92,5.92,5.91,5.92,255000.0
2013-01-24 10:20:00,5.92,5.92,5.91,5.92,155000.0,5.92,5.92,5.91,5.92,155000.0
2013-01-24 10:25:00,5.92,5.93,5.92,5.92,175000.0,5.92,5.93,5.92,5.92,175000.0
2013-01-24 10:30:00,5.92,5.93,5.91,5.93,100000.0,5.92,5.93,5.91,5.93,100000.0
2013-01-24 10:35:00,5.93,5.93,5.93,5.93,115000.0,5.93,5.93,5.93,5.93,115000.0
2013-01-24 10:40:00,5.93,5.93,5.92,5.93,95000.0,5.93,5.93,5.92,5.93,95000.0
2013-01-24 10:45:00,5.93,5.95,5.93,5.95,250000.0,5.93,5.95,5.93,5.95,250000.0
2013-01-24 10:50:00,5.95,5.96,5.94,5.95,310000.0,5.95,5.96,5.94,5.95,310000.0
2013-01-24 10:55:00,5.94,5.96,5.94,5.96,120000.0,5.94,5.96,5.94,5.96,120000.0
2013-01-24 11:00:00,5.95,5.96,5.95,5.96,390000.0,5.95,5.96,5.95,5.96,390000.0
2013-01-24 11:05:00,5.95,5.96,5.95,5.95,170000.0,5.95,5.96,5.95,5.95,170000.0
2013-01-24 11:10:00,5.95,5.96,5.95,5.95,80000.0,5.95,5.96,5.95,5.95,80000.0
2013-01-24 11:15:00,5.96,5.96,5.95,5.96,115000.0,5.96,5.96,5.95,5.96,115000.0
2013-01-24 11:20:00,5.95,5.97,5.95,5.97,410000.0,5.95,5.97,5.95,5.97,410000.0
2013-01-24 11:25:00,5.96,5.98,5.96,5.97,210000.0,5.96,5.98,5.96,5.97,210000.0
2013-01-24 11:30:00,5.97,5.99,5.97,5.97,540000.0,5.97,5.99,5.97,5.97,540000.0
2013-01-24 11:35:00,5.97,5.98,5.97,5.98,30000.0,5.97,5.98,5.97,5.98,30000.0
2013-01-24 11:40:00,5.97,5.97,5.97,5.97,75000.0,5.97,5.97,5.97,5.97,75000.0
2013-01-24 11:45:00,5.97,5.97,5.97,5.97,115000.0,5.97,5.97,5.97,5.97,115000.0
2013-01-24 11:50:00,5.97,5.97,5.96,5.96,100000.0,5.97,5.97,5.96,5.96,100000.0
2013-01-24 11:55:00,5.96,5.96,5.95,5.96,165000.0,5.96,5.96,5.95,5.96,165000.0
2013-01-24 12:00:00,5.96,5.97,5.96,5.97,130000.0,5.96,5.97,5.96,5.97,130000.0
2013-01-24 12:05:00,5.96,5.96,5.96,5.96,80000.0,5.96,5.96,5.96,5.96,80000.0
2013-01-24 12:10:00,5.96,5.97,5.95,5.96,115000.0,5.96,5.97,5.95,5.96,115000.0
2013-01-24 12:15:00,5.96,5.96,5.95,5.96,215000.0,5.96,5.96,5.95,5.96,215000.0
2013-01-24 12:20:00,5.96,5.96,5.96,5.96,45000.0,5.96,5.96,5.96,5.96,45000.0
2013-01-24 12:25:00,5.96,5.97,5.96,5.96,60000.0,5.96,5.97,5.96,5.96,60000.0
2013-01-24 12:30:00,5.96,5.96,5.95,5.96,115000.0,5.96,5.96,5.95,5.96,115000.0
2013-01-24 12:35:00,5.95,5.96,5.95,5.95,180000.0,5.95,5.96,5.95,5.95,180000.0
2013-01-24 12:40:00,5.95,5.96,5.95,5.96,70000.0,5.95,5.96,5.95,5.96,70000.0
2013-01-24 12:45:00,5.95,5.96,5.95,5.95,45000.0,5.95,5.96,5.95,5.95,45000.0
2013-01-24 12:50:00,5.95,5.95,5.95,5.95,50000.0,5.95,5.95,5.95,5.95,50000.0
2013-01-24 12:55:00,5.95,5.95,5.94,5.94,170000.0,5.95,5.95,5.94,5.94,170000.0
2013-01-24 13:00:00,5.95,5.95,5.94,5.94,160000.0,5.95,5.95,5.94,5.94,160000.0
2013-01-24 13:05:00,5.94,5.94,5.93,5.94,305000.0,5.94,5.94,5.93,5.94,305000.0
2013-01-24 13:10:00,5.94,5.94,5.94,5.94,10000.0,5.94,5.94,5.94,5.94,10000.0
2013-01-24 13:15:00,5.94,5.94,5.93,5.94,230000.0,5.94,5.94,5.93,5.94,230000.0
2013-01-24 13:20:00,5.94,5.96,5.94,5.96,55000.0,5.94,5.96,5.94,5.96,55000.0
2013-01-24 13:25:00,5.95,5.96,5.95,5.95,115000.0,5.95,5.96,5.95,5.95,115000.0
2013-01-24 13:30:00,5.95,5.95,5.95,5.95,120000.0,5.95,5.95,5.95,5.95,120000.0
2013-01-24 13:35:00,5.96,5.96,5.96,5.96,265000.0,5.96,5.96,5.96,5.96,265000.0
2013-01-24 13:40:00,5.96,5.96,5.95,5.95,120000.0,5.96,5.96,5.95,5.95,120000.0
2013-01-24 13:45:00,5.94,5.94,5.92,5.93,285000.0,5.94,5.94,5.92,5.93,285000.0
2013-01-24 13:50:00,5.93,5.94,5.93,5.94,30000.0,5.93,5.94,5.93,5.94,30000.0
2013-01-24 13:55:00,5.94,5.95,5.94,5.95,40000.0,5.94,5.95,5.94,5.95,40000.0
2013-01-24 14:00:00,5.95,5.95,5.94,5.95,30000.0,5.95,5.95,5.94,5.95,30000.0
2013-01-24 14:05:00,5.94,5.95,5.94,5.95,110000.0,5.94,5.95,5.94,5.95,110000.0
2013-01-24 14:10:00,5.95,5.95,5.94,5.94,15000.0,5.95,5.95,5.94,5.94,15000.0
2013-01-24 14:15:00,5.95,5.95,5.94,5.94,125000.0,5.95,5.95,5.94,5.94,125000.0
2013-01-24 14:20:00,5.94,5.95,5.94,5.94,35000.0,5.94,5.95,5.94,5.94,35000.0
2013-01-24 14:25:00,5.94,5.95,5.94,5.94,85000.0,5.94,5.95,5.94,5.94,85000.0
2013-01-24 14:30:00,5.94,5.96,5.94,5.96,165000.0,5.94,5.96,5.94,5.96,165000.0
2013-01-24 14:35:00,5.96,5.96,5.95,5.95,130000.0,5.96,5.96,5.95,5.95,130000.0
2013-01-24 14:40:00,5.95,5.95,5.95,5.95,50000.0,5.95,5.95,5.95,5.95,50000.0
2013-01-24 14:45:00,5.96,5.96,5.95,5.95,195000.0,5.96,5.96,5.95,5.95,195000.0
2013-01-24 14:50:00,5.96,5.96,5.95,5.96,275000.0,5.96,5.96,5.95,5.96,275000.0
2013-01-24 14:55:00,5.96,5.96,5.96,5.96,100000.0,5.96,5.96,5.96,5.96,100000.0
2013-01-24 15:00:00,5.96,5.96,5.94,5.96,310000.0,5.96,5.96,5.94,5.96,310000.0
2013-01-24 15:05:00,5.96,5.96,5.96,5.96,25000.0,5.96,5.96,5.96,5.96,25000.0
2013-01-24 15:10:00,5.96,5.97,5.96,5.96,460000.0,5.96,5.97,5.96,5.96,460000.0
2013-01-24 15:15:00,5.96,5.97,5.96,5.97,305000.0,5.96,5.97,5.96,5.97,305000.0
2013-01-24 15:20:00,5.97,5.97,5.96,5.96,490000.0,5.97,5.97,5.96,5.96,490000.0
2013-01-24 15:25:00,5.96,5.96,5.95,5.96,505000.0,5.96,5.96,5.95,5.96,505000.0
2013-01-24 15:30:00,5.96,5.97,5.96,5.97,510000.0,5.96,5.97,5.96,5.97,510000.0
2013-01-24 15:35:00,5.97,5.99,5.97,5.99,765000.0,5.97,5.99,5.97,5.99,765000.0
2013-01-24 15:40:00,5.99,6.0,5.98,6.0,1340000.0,5.99,6.0,5.98,6.0,1340000.0
2013-01-24 15:45:00,6.01,6.01,6.0,6.01,985000.0,6.01,6.01,6.0,6.01,985000.0
2013-01-24 15:50:00,6.01,6.01,5.99,6.0,765000.0,6.01,6.01,5.99,6.0,765000.0
2013-01-24 15:55:00,6.0,6.0,5.99,5.99,1165000.0,6.0,6.0,5.99,5.99,1165000.0
2013-01-25 09:30:00,6.0,6.01,5.98,5.99,660000.0,6.0,6.01,5.98,5.99,660000.0
2013-01-25 09:35:00,5.99,6.04,5.99,6.04,360000.0,5.99,6.04,5.99,6.04,360000.0
2013-01-25 09:40:00,6.04,6.05,6.02,6.03,555000.0,6.04,6.05,6.02,6.03,555000.0
2013-01-25 09:45:00,6.04,6.06,6.04,6.04,610000.0,6.04,6.06,6.04,6.04,610000.0
2013-01-25 09:50:00,6.05,6.05,6.04,6.04,210000.0,6.05,6.05,6.04,6.04,210000.0
2013-01-25 09:55:00,6.04,6.05,6.04,6.05,215000.0,6.04,6.05,6.04,6.05,215000.0
2013-01-25 10:00:00,6.05,6.05,6.04,6.05,240000.0,6.05,6.05,6.04,6.05,240000.0
2013-01-25 10:05:00,6.05,6.05,6.04,6.04,675000.0,6.05,6.05,6.04,6.04,675000.0
2013-01-25 10:10:00,6.05,6.05,6.04,6.05,185000.0,6.05,6.05,6.04,6.05,185000.0
2013-01-25 10:15:00,6.05,6.07,6.05,6.06,770000.0,6.05,6.07,6.05,6.06,770000.0
2013-01-25 10:20:00,6.06,6.07,6.05,6.05,300000.0,6.06,6.07,6.05,6.05,300000.0
2013-01-25 10:25:00,6.05,6.06,6.04,6.05,580000.0,6.05,6.06,6.04,6.05,580000.0
2013-01-25 10:30:00,6.05,6.06,6.04,6.04,590000.0,6.05,6.06,6.04,6.04,590000.0
2013-01-25 10:35:00,6.04,6.05,6.04,6.04,755000.0,6.04,6.05,6.04,6.04,755000.0
2013-01-25 10:40:00,6.05,6.05,6.04,6.04,665000.0,6.05,6.05,6.04,6.04,665000.0
2013-01-25 10:45:00,6.04,6.05,6.04,6.05,115000.0,6.04,6.05,6.04,6.05,115000.0
2013-01-25 10:50:00,6.05,6.05,6.04,6.04,170000.0,6.05,6.05,6.04,6.04,170000.0
2013-01-25 10:55:00,6.05,6.06,6.04,6.05,285000.0,6.05,6.06,6.04,6.05,285000.0
2013-01-25 11:00:00,6.05,6.07,6.05,6.06,535000.0,6.05,6.07,6.05,6.06,535000.0
2013-01-25 11:05:00,6.06,6.06,6.04,6.05,300000.0,6.06,6.06,6.04,6.05,300000.0
2013-01-25 11:10:00,6.05,6.05,6.04,6.04,55000.0,6.05,6.05,6.04,6.04,55000.0
2013-01-25 11:15:00,6.05,6.06,6.05,6.05,285000.0,6.05,6.06,6.05,6.05,285000.0
2013-01-25 11:20:00,6.05,6.05,6.04,6.05,90000.0,6.05,6.05,6.04,6.05,90000.0
2013-01-25 11:25:00,6.06,6.07,6.06,6.07,150000.0,6.06,6.07,6.06,6.07,150000.0
2013-01-25 11:30:00,6.07,6.07,6.05,6.05,400000.0,6.07,6.07,6.05,6.05,400000.0
2013-01-25 11:35:00,6.05,6.06,6.05,6.06,275000.0,6.05,6.06,6.05,6.06,275000.0
2013-01-25 11:40:00,6.06,6.07,6.05,6.05,1965000.0,6.06,6.07,6.05,6.05,1965000.0
2013-01-25 11:45:00,6.05,6.06,6.04,6.06,680000.0,6.05,6.06,6.04,6.06,680000.0
2013-01-25 11:50:00,6.06,6.06,6.04,6.05,220000.0,6.06,6.06,6.04,6.05,220000.0
2013-01-25 11:55:00,6.05,6.06,6.05,6.05,475000.0,6.05,6.06,6.05,6.05,475000.0
2013-01-25 12:00:00,6.05,6.06,6.05,6.06,325000.0,6.05,6.06,6.05,6.06,325000.0
2013-01-25 12:05:00,6.06,6.06,6.05,6.06,240000.0,6.06,6.06,6.05,6.06,240000.0
2013-01-25 12:10:00,6.06,6.06,6.05,6.06,260000.0,6.06,6.06,6.05,6.06,260000.0
2013-01-25 12:15:00,6.06,6.07,6.06,6.07,20000.0,6.06,6.07,6.06,6.07,20000.0
2013-01-25 12:20:00,6.07,6.07,6.06,6.06,130000.0,6.07,6.07,6.06,6.06,130000.0
2013-01-25 12:25:00,6.07,6.07,6.06,6.06,325000.0,6.07,6.07,6.06,6.06,325000.0
2013-01-25 12:30:00,6.06,6.06,6.05,6.06,85000.0,6.06,6.06,6.05,6.06,85000.0
2013-01-25 12:35:00,6.06,6.06,6.05,6.05,165000.0,6.06,6.06,6.05,6.05,165000.0
2013-01-25 12:40:00,6.05,6.06,6.05,6.05,195000.0,6.05,6.06,6.05,6.05,195000.0
2013-01-25 12:45:00,6.06,6.06,6.06,6.06,95000.0,6.06,6.06,6.06,6.06,95000.0
2013-01-25 12:50:00,6.06,6.07,6.06,6.06,195000.0,6.06,6.07,6.06,6.06,195000.0
2013-01-25 12:55:00,6.06,6.06,6.06,6.06,100000.0,6.06,6.06,6.06,6.06,100000.0
2013-01-25 13:00:00,6.06,6.07,6.06,6.06,310000.0,6.06,6.07,6.06,6.06,310000.0
2013-01-25 13:05:00,6.06,6.07,6.06,6.07,285000.0,6.06,6.07,6.06,6.07,285000.0
2013-01-25 13:10:00,6.07,6.08,6.07,6.07,495000.0,6.07,6.08,6.07,6.07,495000.0
2013-01-25 13:15:00,6.07,6.07,6.06,6.06,290000.0,6.07,6.07,6.06,6.06,290000.0
2013-01-25 13:20:00,6.06,6.07,6.06,6.07,120000.0,6.06,6.07,6.06,6.07,120000.0
2013-01-25 13:25:00,6.07,6.08,6.07,6.08,70000.0,6.07,6.08,6.07,6.08,70000.0
2013-01-25 13:30:00,6.08,6.08,6.07,6.08,380000.0,6.08,6.08,6.07,6.08,380000.0
2013-01-25 13:35:00,6.08,6.09,6.08,6.09,460000.0,6.08,6.09,6.08,6.09,460000.0
2013-01-25 13:40:00,6.09,6.09,6.08,6.09,295000.0,6.09,6.09,6.08,6.09,295000.0
2013-01-25 13:45:00,6.09,6.09,6.08,6.08,515000.0,6.09,6.09,6.08,6.08,515000.0
2013-01-25 13:50:00,6.08,6.09,6.08,6.08,340000.0,6.08,6.09,6.08,6.08,340000.0
2013-01-25 13:55:00,6.09,6.09,6.08,6.08,330000.0,6.09,6.09,6.08,6.08,330000.0
2013-01-25 14:00:00,6.08,6.08,6.06,6.06,1430000.0,6.08,6.08,6.06,6.06,1430000.0
2013-01-25 14:05:00,6.06,6.07,6.06,6.07,670000.0,6.06,6.07,6.06,6.07,670000.0
2013-01-25 14:10:00,6.07,6.08,6.07,6.08,540000.0,6.07,6.08,6.07,6.08,540000.0
2013-01-25 14:15:00,6.07,6.09,6.07,6.08,445000.0,6.07,6.09,6.07,6.08,445000.0
2013-01-25 14:20:00,6.08,6.09,6.08,6.09,340000.0,6.08,6.09,6.08,6.09,340000.0
2013-01-25 14:25:00,6.09,6.09,6.09,6.09,220000.0,6.09,6.09,6.09,6.09,220000.0
2013-01-25 14:30:00,6.09,6.1,6.09,6.09,1100000.0,6.09,6.1,6.09,6.09,1100000.0
2013-01-25 14:35:00,6.1,6.11,6.1,6.11,550000.0,6.1,6.11,6.1,6.11,550000.0
2013-01-25 14:40:00,6.11,6.11,6.11,6.11,240000.0,6.11,6.11,6.11,6.11,240000.0
2013-01-25 14:45:00,6.11,6.12,6.11,6.11,985000.0,6.11,6.12,6.11,6.11,985000.0
2013-01-25 14:50:00,6.11,6.12,6.11,6.12,800000.0,6.11,6.12,6.11,6.12,800000.0
2013-01-25 14:55:00,6.12,6.12,6.1,6.1,1430000.0,6.12,6.12,6.1,6.1,1430000.0
2013-01-25 15:00:00,6.1,6.1,6.09,6.1,835000.0,6.1,6.1,6.09,6.1,835000.0
2013-01-25 15:05:00,6.09,6.1,6.08,6.08,930000.0,6.09,6.1,6.08,6.08,930000.0
2013-01-25 15:10:00,6.08,6.08,6.07,6.07,735000.0,6.08,6.08,6.07,6.07,735000.0
2013-01-25 15:15:00,6.08,6.08,6.06,6.06,805000.0,6.08,6.08,6.06,6.06,805000.0
2013-01-25 15:20:00,6.06,6.07,6.06,6.06,185000.0,6.06,6.07,6.06,6.06,185000.0
2013-01-25 15:25:00,6.06,6.07,6.06,6.07,375000.0,6.06,6.07,6.06,6.07,375000.0
2013-01-25 15:30:00,6.07,6.07,6.06,6.07,365000.0,6.07,6.07,6.06,6.07,365000.0
2013-01-25 15:35:00,6.07,6.07,6.06,6.06,155000.0,6.07,6.07,6.06,6.06,155000.0
2013-01-25 15:40:00,6.06,6.07,6.05,6.07,795000.0,6.06,6.07,6.05,6.07,795000.0
2013-01-25 15:45:00,6.07,6.07,6.06,6.06,815000.0,6.07,6.07,6.06,6.06,815000.0
2013-01-25 15:50:00,6.06,6.08,6.06,6.08,1100000.0,6.06,6.08,6.06,6.08,1100000.0
2013-01-25 15:55:00,6.08,6.09,6.06,6.07,2165000.0,6.08,6.09,6.06,6.07,2165000.0
2013-01-28 09:30:00,6.19,6.26,6.15,6.22,3165000.0,6.19,6.26,6.15,6.22,3165000.0
2013-01-28 09:35:00,6.22,6.26,6.21,6.25,1545000.0,6.22,6.26,6.21,6.25,1545000.0
2013-01-28 09:40:00,6.25,6.27,6.25,6.26,1415000.0,6.25,6.27,6.25,6.26,1415000.0
2013-01-28 09:45:00,6.27,6.3,6.26,6.27,1915000.0,6.27,6.3,6.26,6.27,1915000.0
2013-01-28 09:50:00,6.28,6.28,6.25,6.25,1210000.0,6.28,6.28,6.25,6.25,1210000.0
2013-01-28 09:55:00,6.25,6.25,6.24,6.24,480000.0,6.25,6.25,6.24,6.24,480000.0
2013-01-28 10:00:00,6.24,6.25,6.23,6.25,605000.0,6.24,6.25,6.23,6.25,605000.0
2013-01-28 10:05:00,6.25,6.25,6.23,6.24,830000.0,6.25,6.25,6.23,6.24,830000.0
2013-01-28 10:10:00,6.23,6.24,6.23,6.24,395000.0,6.23,6.24,6.23,6.24,395000.0
2013-01-28 10:15:00,6.24,6.24,6.23,6.24,370000.0,6.24,6.24,6.23,6.24,370000.0
2013-01-28 10:20:00,6.24,6.28,6.24,6.26,1065000.0,6.24,6.28,6.24,6.26,1065000.0
2013-01-28 10:25:00,6.26,6.28,6.26,6.26,335000.0,6.26,6.28,6.26,6.26,335000.0
2013-01-28 10:30:00,6.26,6.27,6.25,6.25,520000.0,6.26,6.27,6.25,6.25,520000.0
2013-01-28 10:35:00,6.26,6.26,6.24,6.24,440000.0,6.26,6.26,6.24,6.24,440000.0
2013-01-28 10:40:00,6.24,6.25,6.23,6.23,445000.0,6.24,6.25,6.23,6.23,445000.0
2013-01-28 10:45:00,6.23,6.25,6.23,6.24,425000.0,6.23,6.25,6.23,6.24,425000.0
2013-01-28 10:50:00,6.24,6.24,6.23,6.23,170000.0,6.24,6.24,6.23,6.23,170000.0
2013-01-28 10:55:00,6.23,6.24,6.22,6.23,320000.0,6.23,6.24,6.22,6.23,320000.0
2013-01-28 11:00:00,6.23,6.23,6.23,6.23,80000.0,6.23,6.23,6.23,6.23,80000.0
2013-01-28 11:05:00,6.23,6.24,6.22,6.23,320000.0,6.23,6.24,6.22,6.23,320000.0
2013-01-28 11:10:00,6.24,6.24,6.22,6.22,500000.0,6.24,6.24,6.22,6.22,500000.0
2013-01-28 11:15:00,6.22,6.22,6.21,6.21,330000.0,6.22,6.22,6.21,6.21,330000.0
2013-01-28 11:20:00,6.21,6.23,6.2,6.22,260000.0,6.21,6.23,6.2,6.22,260000.0
2013-01-28 11:25:00,6.22,6.23,6.22,6.22,125000.0,6.22,6.23,6.22,6.22,125000.0
2013-01-28 11:30:00,6.22,6.24,6.22,6.24,295000.0,6.22,6.24,6.22,6.24,295000.0
2013-01-28 11:35:00,6.24,6.25,6.24,6.24,200000.0,6.24,6.25,6.24,6.24,200000.0
2013-01-28 11:40:00,6.24,6.24,6.23,6.24,305000.0,6.24,6.24,6.23,6.24,305000.0
2013-01-28 11:45:00,6.24,6.25,6.24,6.24,90000.0,6.24,6.25,6.24,6.24,90000.0
2013-01-28 11:50:00,6.24,6.25,6.24,6.25,90000.0,6.24,6.25,6.24,6.25,90000.0
2013-01-28 11:55:00,6.25,6.25,6.24,6.25,195000.0,6.25,6.25,6.24,6.25,195000.0
2013-01-28 12:00:00,6.25,6.26,6.24,6.24,910000.0,6.25,6.26,6.24,6.24,910000.0
2013-01-28 12:05:00,6.25,6.26,6.25,6.25,130000.0,6.25,6.26,6.25,6.25,130000.0
2013-01-28 12:10:00,6.25,6.26,6.25,6.25,175000.0,6.25,6.26,6.25,6.25,175000.0
2013-01-28 12:15:00,6.24,6.25,6.23,6.24,165000.0,6.24,6.25,6.23,6.24,165000.0
2013-01-28 12:20:00,6.24,6.25,6.23,6.24,205000.0,6.24,6.25,6.23,6.24,205000.0
2013-01-28 12:25:00,6.24,6.24,6.23,6.24,75000.0,6.24,6.24,6.23,6.24,75000.0
2013-01-28 12:30:00,6.23,6.23,6.23,6.23,110000.0,6.23,6.23,6.23,6.23,110000.0
2013-01-28 12:35:00,6.23,6.23,6.23,6.23,100000.0,6.23,6.23,6.23,6.23,100000.0
2013-01-28 12:40:00,6.23,6.23,6.23,6.23,90000.0,6.23,6.23,6.23,6.23,90000.0
2013-01-28 12:45:00,6.23,6.23,6.22,6.23,80000.0,6.23,6.23,6.22,6.23,80000.0
2013-01-28 12:50:00,6.23,6.23,6.2,6.22,305000.0,6.23,6.23,6.2,6.22,305000.0
2013-01-28 12:55:00,6.22,6.23,6.22,6.23,265000.0,6.22,6.23,6.22,6.23,265000.0
2013-01-28 13:00:00,6.23,6.23,6.23,6.23,85000.0,6.23,6.23,6.23,6.23,85000.0
2013-01-28 13:05:00,6.23,6.23,6.23,6.23,80000.0,6.23,6.23,6.23,6.23,80000.0
2013-01-28 13:10:00,6.23,6.23,6.23,6.23,265000.0,6.23,6.23,6.23,6.23,265000.0
2013-01-28 13:15:00,6.23,6.24,6.22,6.23,455000.0,6.23,6.24,6.22,6.23,455000.0
2013-01-28 13:20:00,6.23,6.23,6.22,6.23,425000.0,6.23,6.23,6.22,6.23,425000.0
2013-01-28 13:25:00,6.23,6.23,6.21,6.21,280000.0,6.23,6.23,6.21,6.21,280000.0
2013-01-28 13:30:00,6.21,6.22,6.21,6.22,35000.0,6.21,6.22,6.21,6.22,35000.0
2013-01-28 13:35:00,6.22,6.23,6.22,6.23,150000.0,6.22,6.23,6.22,6.23,150000.0
2013-01-28 13:40:00,6.23,6.24,6.23,6.24,265000.0,6.23,6.24,6.23,6.24,265000.0
2013-01-28 13:45:00,6.24,6.24,6.23,6.23,130000.0,6.24,6.24,6.23,6.23,130000.0
2013-01-28 13:50:00,6.23,6.23,6.23,6.23,105000.0,6.23,6.23,6.23,6.23,105000.0
2013-01-28 13:55:00,6.23,6.24,6.23,6.23,135000.0,6.23,6.24,6.23,6.23,135000.0
2013-01-28 14:00:00,6.24,6.24,6.24,6.24,70000.0,6.24,6.24,6.24,6.24,70000.0
2013-01-28 14:05:00,6.23,6.24,6.23,6.24,355000.0,6.23,6.24,6.23,6.24,355000.0
2013-01-28 14:10:00,6.24,6.25,6.24,6.25,100000.0,6.24,6.25,6.24,6.25,100000.0
2013-01-28 14:15:00,6.25,6.25,6.25,6.25,255000.0,6.25,6.25,6.25,6.25,255000.0
2013-01-28 14:20:00,6.25,6.25,6.25,6.25,105000.0,6.25,6.25,6.25,6.25,105000.0
2013-01-28 14:25:00,6.25,6.25,6.25,6.25,55000.0,6.25,6.25,6.25,6.25,55000.0
2013-01-28 14:30:00,6.25,6.25,6.24,6.24,210000.0,6.25,6.25,6.24,6.24,210000.0
2013-01-28 14:35:00,6.25,6.25,6.24,6.25,140000.0,6.25,6.25,6.24,6.25,140000.0
2013-01-28 14:40:00,6.25,6.25,6.24,6.25,185000.0,6.25,6.25,6.24,6.25,185000.0
2013-01-28 14:45:00,6.24,6.24,6.24,6.24,330000.0,6.24,6.24,6.24,6.24,330000.0
2013-01-28 14:50:00,6.25,6.26,6.25,6.26,300000.0,6.25,6.26,6.25,6.26,300000.0
2013-01-28 14:55:00,6.26,6.26,6.25,6.25,170000.0,6.26,6.26,6.25,6.25,170000.0
2013-01-28 15:00:00,6.25,6.25,6.25,6.25,210000.0,6.25,6.25,6.25,6.25,210000.0
2013-01-28 15:05:00,6.25,6.25,6.24,6.24,150000.0,6.25,6.25,6.24,6.24,150000.0
2013-01-28 15:10:00,6.25,6.25,6.24,6.25,285000.0,6.25,6.25,6.24,6.25,285000.0
2013-01-28 15:15:00,6.24,6.25,6.24,6.25,150000.0,6.24,6.25,6.24,6.25,150000.0
2013-01-28 15:20:00,6.25,6.25,6.23,6.23,390000.0,6.25,6.25,6.23,6.23,390000.0
2013-01-28 15:25:00,6.23,6.24,6.23,6.23,135000.0,6.23,6.24,6.23,6.23,135000.0
2013-01-28 15:30:00,6.23,6.24,6.23,6.24,335000.0,6.23,6.24,6.23,6.24,335000.0
2013-01-28 15:35:00,6.24,6.24,6.24,6.24,290000.0,6.24,6.24,6.24,6.24,290000.0
2013-01-28 15:40:00,6.24,6.25,6.24,6.25,1240000.0,6.24,6.25,6.24,6.25,1240000.0
2013-01-28 15:45:00,6.24,6.25,6.24,6.25,505000.0,6.24,6.25,6.24,6.25,505000.0
2013-01-28 15:50:00,6.25,6.25,6.24,6.24,730000.0,6.25,6.25,6.24,6.24,730000.0
2013-01-28 15:55:00,6.24,6.25,6.23,6.23,1515000.0,6.24,6.25,6.23,6.23,1515000.0
2013-01-29 09:30:00,6.24,6.26,6.21,6.22,600000.0,6.24,6.26,6.21,6.22,600000.0
2013-01-29 09:35:00,6.21,6.21,6.15,6.15,975000.0,6.21,6.21,6.15,6.15,975000.0
2013-01-29 09:40:00,6.16,6.17,6.15,6.17,295000.0,6.16,6.17,6.15,6.17,295000.0
2013-01-29 09:45:00,6.16,6.18,6.16,6.16,385000.0,6.16,6.18,6.16,6.16,385000.0
2013-01-29 09:50:00,6.16,6.18,6.16,6.17,335000.0,6.16,6.18,6.16,6.17,335000.0
2013-01-29 09:55:00,6.17,6.17,6.16,6.17,360000.0,6.17,6.17,6.16,6.17,360000.0
2013-01-29 10:00:00,6.16,6.17,6.16,6.16,325000.0,6.16,6.17,6.16,6.16,325000.0
2013-01-29 10:05:00,6.16,6.17,6.15,6.15,540000.0,6.16,6.17,6.15,6.15,540000.0
2013-01-29 10:10:00,6.16,6.19,6.16,6.19,240000.0,6.16,6.19,6.16,6.19,240000.0
2013-01-29 10:15:00,6.19,6.19,6.17,6.17,265000.0,6.19,6.19,6.17,6.17,265000.0
2013-01-29 10:20:00,6.18,6.19,6.18,6.19,155000.0,6.18,6.19,6.18,6.19,155000.0
2013-01-29 10:25:00,6.2,6.2,6.19,6.19,180000.0,6.2,6.2,6.19,6.19,180000.0
2013-01-29 10:30:00,6.19,6.2,6.18,6.18,265000.0,6.19,6.2,6.18,6.18,265000.0
2013-01-29 10:35:00,6.18,6.19,6.17,6.18,320000.0,6.18,6.19,6.17,6.18,320000.0
2013-01-29 10:40:00,6.17,6.17,6.16,6.17,235000.0,6.17,6.17,6.16,6.17,235000.0
2013-01-29 10:45:00,6.17,6.18,6.17,6.17,160000.0,6.17,6.18,6.17,6.17,160000.0
2013-01-29 10:50:00,6.17,6.18,6.16,6.18,205000.0,6.17,6.18,6.16,6.18,205000.0
2013-01-29 10:55:00,6.18,6.2,6.18,6.19,195000.0,6.18,6.2,6.18,6.19,195000.0
2013-01-29 11:00:00,6.2,6.2,6.18,6.2,195000.0,6.2,6.2,6.18,6.2,195000.0
2013-01-29 11:05:00,6.2,6.2,6.19,6.2,170000.0,6.2,6.2,6.19,6.2,170000.0
2013-01-29 11:10:00,6.2,6.21,6.2,6.2,320000.0,6.2,6.21,6.2,6.2,320000.0
2013-01-29 11:15:00,6.2,6.2,6.19,6.19,95000.0,6.2,6.2,6.19,6.19,95000.0
2013-01-29 11:20:00,6.2,6.22,6.2,6.22,285000.0,6.2,6.22,6.2,6.22,285000.0
2013-01-29 11:25:00,6.22,6.22,6.2,6.21,215000.0,6.22,6.22,6.2,6.21,215000.0
2013-01-29 11:30:00,6.22,6.22,6.21,6.21,100000.0,6.22,6.22,6.21,6.21,100000.0
2013-01-29 11:35:00,6.21,6.22,6.2,6.21,285000.0,6.21,6.22,6.2,6.21,285000.0
2013-01-29 11:40:00,6.21,6.21,6.21,6.21,130000.0,6.21,6.21,6.21,6.21,130000.0
2013-01-29 11:45:00,6.21,6.21,6.21,6.21,110000.0,6.21,6.21,6.21,6.21,110000.0
2013-01-29 11:50:00,6.21,6.21,6.19,6.2,195000.0,6.21,6.21,6.19,6.2,195000.0
2013-01-29 11:55:00,6.2,6.2,6.18,6.19,340000.0,6.2,6.2,6.18,6.19,340000.0
2013-01-29 12:00:00,6.19,6.19,6.19,6.19,30000.0,6.19,6.19,6.19,6.19,30000.0
2013-01-29 12:05:00,6.19,6.19,6.17,6.19,295000.0,6.19,6.19,6.17,6.19,295000.0
2013-01-29 12:10:00,6.19,6.19,6.18,6.19,40000.0,6.19,6.19,6.18,6.19,40000.0
2013-01-29 12:15:00,6.19,6.2,6.19,6.2,220000.0,6.19,6.2,6.19,6.2,220000.0
2013-01-29 12:20:00,6.19,6.19,6.19,6.19,95000.0,6.19,6.19,6.19,6.19,95000.0
2013-01-29 12:25:00,6.19,6.2,6.19,6.19,130000.0,6.19,6.2,6.19,6.19,130000.0
2013-01-29 12:30:00,6.19,6.2,6.19,6.2,115000.0,6.19,6.2,6.19,6.2,115000.0
2013-01-29 12:35:00,6.2,6.21,6.2,6.21,215000.0,6.2,6.21,6.2,6.21,215000.0
2013-01-29 12:40:00,6.21,6.21,6.2,6.2,80000.0,6.21,6.21,6.2,6.2,80000.0
2013-01-29 12:45:00,6.2,6.21,6.2,6.21,115000.0,6.2,6.21,6.2,6.21,115000.0
2013-01-29 12:50:00,6.2,6.21,6.2,6.2,95000.0,6.2,6.21,6.2,6.2,95000.0
2013-01-29 12:55:00,6.21,6.21,6.21,6.21,115000.0,6.21,6.21,6.21,6.21,115000.0
2013-01-29 13:00:00,6.21,6.22,6.21,6.21,190000.0,6.21,6.22,6.21,6.21,190000.0
2013-01-29 13:05:00,6.22,6.22,6.21,6.21,200000.0,6.22,6.22,6.21,6.21,200000.0
2013-01-29 13:10:00,6.22,6.22,6.22,6.22,45000.0,6.22,6.22,6.22,6.22,45000.0
2013-01-29 13:15:00,6.22,6.22,6.21,6.22,115000.0,6.22,6.22,6.21,6.22,115000.0
2013-01-29 13:20:00,6.22,6.22,6.21,6.21,95000.0,6.22,6.22,6.21,6.21,95000.0
2013-01-29 13:25:00,6.21,6.22,6.21,6.22,210000.0,6.21,6.22,6.21,6.22,210000.0
2013-01-29 13:30:00,6.22,6.22,6.21,6.21,115000.0,6.22,6.22,6.21,6.21,115000.0
2013-01-29 13:35:00,6.22,6.23,6.21,6.23,300000.0,6.22,6.23,6.21,6.23,300000.0
2013-01-29 13:40:00,6.22,6.22,6.22,6.22,105000.0,6.22,6.22,6.22,6.22,105000.0
2013-01-29 13:45:00,6.22,6.22,6.21,6.22,135000.0,6.22,6.22,6.21,6.22,135000.0
2013-01-29 13:50:00,6.21,6.22,6.21,6.22,85000.0,6.21,6.22,6.21,6.22,85000.0
2013-01-29 13:55:00,6.22,6.22,6.21,6.21,140000.0,6.22,6.22,6.21,6.21,140000.0
2013-01-29 14:00:00,6.22,6.22,6.22,6.22,125000.0,6.22,6.22,6.22,6.22,125000.0
2013-01-29 14:05:00,6.22,6.23,6.22,6.23,220000.0,6.22,6.23,6.22,6.23,220000.0
2013-01-29 14:10:00,6.23,6.23,6.21,6.21,395000.0,6.23,6.23,6.21,6.21,395000.0
2013-01-29 14:15:00,6.21,6.21,6.19,6.2,230000.0,6.21,6.21,6.19,6.2,230000.0
2013-01-29 14:20:00,6.2,6.21,6.2,6.2,260000.0,6.2,6.21,6.2,6.2,260000.0
2013-01-29 14:25:00,6.2,6.2,6.19,6.19,240000.0,6.2,6.2,6.19,6.19,240000.0
2013-01-29 14:30:00,6.19,6.2,6.19,6.19,100000.0,6.19,6.2,6.19,6.19,100000.0
2013-01-29 14:35:00,6.19,6.21,6.19,6.2,115000.0,6.19,6.21,6.19,6.2,115000.0
2013-01-29 14:40:00,6.2,6.21,6.2,6.2,250000.0,6.2,6.21,6.2,6.2,250000.0
2013-01-29 14:45:00,6.19,6.2,6.19,6.19,205000.0,6.19,6.2,6.19,6.19,205000.0
2013-01-29 14:50:00,6.18,6.19,6.18,6.18,190000.0,6.18,6.19,6.18,6.18,190000.0
2013-01-29 14:55:00,6.18,6.18,6.18,6.18,125000.0,6.18,6.18,6.18,6.18,125000.0
2013-01-29 15:00:00,6.18,6.19,6.18,6.18,400000.0,6.18,6.19,6.18,6.18,400000.0
2013-01-29 15:05:00,6.18,6.18,6.17,6.18,285000.0,6.18,6.18,6.17,6.18,285000.0
2013-01-29 15:10:00,6.18,6.19,6.18,6.18,275000.0,6.18,6.19,6.18,6.18,275000.0
2013-01-29 15:15:00,6.18,6.18,6.18,6.18,330000.0,6.18,6.18,6.18,6.18,330000.0
2013-01-29 15:20:00,6.18,6.19,6.18,6.19,330000.0,6.18,6.19,6.18,6.19,330000.0
2013-01-29 15:25:00,6.19,6.2,6.19,6.19,420000.0,6.19,6.2,6.19,6.19,420000.0
2013-01-29 15:30:00,6.2,6.2,6.2,6.2,460000.0,6.2,6.2,6.2,6.2,460000.0
2013-01-29 15:35:00,6.2,6.2,6.2,6.2,295000.0,6.2,6.2,6.2,6.2,295000.0
2013-01-29 15:40:00,6.2,6.2,6.2,6.2,360000.0,6.2,6.2,6.2,6.2,360000.0
2013-01-29 15:45:00,6.2,6.21,6.2,6.2,550000.0,6.2,6.21,6.2,6.2,550000.0
2013-01-29 15:50:00,6.2,6.2,6.19,6.19,515000.0,6.2,6.2,6.19,6.19,515000.0
2013-01-29 15:55:00,6.19,6.2,6.19,6.2,775000.0,6.19,6.2,6.19,6.2,775000.0
2013-01-30 09:30:00,6.22,6.22,6.19,6.21,115000.0,6.22,6.22,6.19,6.21,115000.0
2013-01-30 09:35:00,6.21,6.21,6.19,6.21,120000.0,6.21,6.21,6.19,6.21,120000.0
2013-01-30 09:40:00,6.21,6.21,6.2,6.21,60000.0,6.21,6.21,6.2,6.21,60000.0
2013-01-30 09:45:00,6.2,6.21,6.19,6.2,380000.0,6.2,6.21,6.19,6.2,380000.0
2013-01-30 09:50:00,6.21,6.21,6.2,6.2,55000.0,6.21,6.21,6.2,6.2,55000.0
2013-01-30 09:55:00,6.2,6.2,6.19,6.19,380000.0,6.2,6.2,6.19,6.19,380000.0
2013-01-30 10:00:00,6.19,6.19,6.18,6.19,145000.0,6.19,6.19,6.18,6.19,145000.0
2013-01-30 10:05:00,6.19,6.19,6.15,6.16,540000.0,6.19,6.19,6.15,6.16,540000.0
2013-01-30 10:10:00,6.16,6.16,6.15,6.16,100000.0,6.16,6.16,6.15,6.16,100000.0
2013-01-30 10:15:00,6.15,6.16,6.15,6.16,240000.0,6.15,6.16,6.15,6.16,240000.0
2013-01-30 10:20:00,6.15,6.15,6.14,6.15,230000.0,6.15,6.15,6.14,6.15,230000.0
2013-01-30 10:25:00,6.15,6.16,6.14,6.15,330000.0,6.15,6.16,6.14,6.15,330000.0
2013-01-30 10:30:00,6.15,6.17,6.15,6.16,160000.0,6.15,6.17,6.15,6.16,160000.0
2013-01-30 10:35:00,6.16,6.17,6.15,6.16,300000.0,6.16,6.17,6.15,6.16,300000.0
2013-01-30 10:40:00,6.16,6.16,6.15,6.15,425000.0,6.16,6.16,6.15,6.15,425000.0
2013-01-30 10:45:00,6.15,6.16,6.15,6.16,280000.0,6.15,6.16,6.15,6.16,280000.0
2013-01-30 10:50:00,6.17,6.18,6.16,6.18,250000.0,6.17,6.18,6.16,6.18,250000.0
2013-01-30 10:55:00,6.18,6.18,6.17,6.17,170000.0,6.18,6.18,6.17,6.17,170000.0
2013-01-30 11:00:00,6.18,6.18,6.17,6.18,115000.0,6.18,6.18,6.17,6.18,115000.0
2013-01-30 11:05:00,6.18,6.2,6.18,6.2,230000.0,6.18,6.2,6.18,6.2,230000.0
2013-01-30 11:10:00,6.19,6.2,6.19,6.19,220000.0,6.19,6.2,6.19,6.19,220000.0
2013-01-30 11:15:00,6.19,6.2,6.19,6.19,140000.0,6.19,6.2,6.19,6.19,140000.0
2013-01-30 11:20:00,6.2,6.2,6.19,6.2,180000.0,6.2,6.2,6.19,6.2,180000.0
2013-01-30 11:25:00,6.2,6.2,6.2,6.2,130000.0,6.2,6.2,6.2,6.2,130000.0
2013-01-30 11:30:00,6.2,6.21,6.2,6.21,315000.0,6.2,6.21,6.2,6.21,315000.0
2013-01-30 11:35:00,6.21,6.22,6.21,6.21,180000.0,6.21,6.22,6.21,6.21,180000.0
2013-01-30 11:40:00,6.21,6.22,6.21,6.22,135000.0,6.21,6.22,6.21,6.22,135000.0
2013-01-30 11:45:00,6.22,6.23,6.22,6.22,210000.0,6.22,6.23,6.22,6.22,210000.0
2013-01-30 11:50:00,6.23,6.23,6.22,6.22,280000.0,6.23,6.23,6.22,6.22,280000.0
2013-01-30 11:55:00,6.22,6.23,6.22,6.23,180000.0,6.22,6.23,6.22,6.23,180000.0
2013-01-30 12:00:00,6.23,6.23,6.23,6.23,65000.0,6.23,6.23,6.23,6.23,65000.0
2013-01-30 12:05:00,6.23,6.23,6.22,6.22,140000.0,6.23,6.23,6.22,6.22,140000.0
2013-01-30 12:10:00,6.22,6.23,6.22,6.23,105000.0,6.22,6.23,6.22,6.23,105000.0
2013-01-30 12:15:00,6.23,6.23,6.22,6.22,115000.0,6.23,6.23,6.22,6.22,115000.0
2013-01-30 12:20:00,6.22,6.22,6.22,6.22,55000.0,6.22,6.22,6.22,6.22,55000.0
2013-01-30 12:25:00,6.22,6.22,6.22,6.22,65000.0,6.22,6.22,6.22,6.22,65000.0
2013-01-30 12:30:00,6.22,6.22,6.22,6.22,0.0,6.22,6.22,6.22,6.22,0.0
2013-01-30 12:35:00,6.22,6.22,6.21,6.21,375000.0,6.22,6.22,6.21,6.21,375000.0
2013-01-30 12:40:00,6.21,6.22,6.21,6.22,90000.0,6.21,6.22,6.21,6.22,90000.0
2013-01-30 12:45:00,6.22,6.22,6.22,6.22,40000.0,6.22,6.22,6.22,6.22,40000.0
2013-01-30 12:50:00,6.22,6.23,6.22,6.23,155000.0,6.22,6.23,6.22,6.23,155000.0
2013-01-30 12:55:00,6.22,6.24,6.22,6.23,175000.0,6.22,6.24,6.22,6.23,175000.0
2013-01-30 13:00:00,6.23,6.23,6.23,6.23,75000.0,6.23,6.23,6.23,6.23,75000.0
2013-01-30 13:05:00,6.23,6.23,6.23,6.23,245000.0,6.23,6.23,6.23,6.23,245000.0
2013-01-30 13:10:00,6.23,6.23,6.23,6.23,90000.0,6.23,6.23,6.23,6.23,90000.0
2013-01-30 13:15:00,6.23,6.23,6.22,6.22,75000.0,6.23,6.23,6.22,6.22,75000.0
2013-01-30 13:20:00,6.22,6.23,6.22,6.23,80000.0,6.22,6.23,6.22,6.23,80000.0
2013-01-30 13:25:00,6.23,6.23,6.23,6.23,120000.0,6.23,6.23,6.23,6.23,120000.0
2013-01-30 13:30:00,6.23,6.23,6.22,6.22,180000.0,6.23,6.23,6.22,6.22,180000.0
2013-01-30 13:35:00,6.22,6.23,6.22,6.22,175000.0,6.22,6.23,6.22,6.22,175000.0
2013-01-30 13:40:00,6.22,6.23,6.22,6.22,25000.0,6.22,6.23,6.22,6.22,25000.0
2013-01-30 13:45:00,6.22,6.23,6.22,6.22,60000.0,6.22,6.23,6.22,6.22,60000.0
2013-01-30 13:50:00,6.22,6.23,6.21,6.21,240000.0,6.22,6.23,6.21,6.21,240000.0
2013-01-30 13:55:00,6.21,6.22,6.21,6.21,205000.0,6.21,6.22,6.21,6.21,205000.0
2013-01-30 14:00:00,6.22,6.22,6.21,6.21,210000.0,6.22,6.22,6.21,6.21,210000.0
2013-01-30 14:05:00,6.21,6.22,6.21,6.21,185000.0,6.21,6.22,6.21,6.21,185000.0
2013-01-30 14:10:00,6.22,6.22,6.21,6.21,125000.0,6.22,6.22,6.21,6.21,125000.0
2013-01-30 14:15:00,6.21,6.21,6.2,6.2,235000.0,6.21,6.21,6.2,6.2,235000.0
2013-01-30 14:20:00,6.21,6.21,6.2,6.2,140000.0,6.21,6.21,6.2,6.2,140000.0
2013-01-30 14:25:00,6.2,6.21,6.2,6.2,80000.0,6.2,6.21,6.2,6.2,80000.0
2013-01-30 14:30:00,6.21,6.21,6.2,6.21,290000.0,6.21,6.21,6.2,6.21,290000.0
2013-01-30 14:35:00,6.21,6.21,6.2,6.21,735000.0,6.21,6.21,6.2,6.21,735000.0
2013-01-30 14:40:00,6.21,6.21,6.2,6.2,345000.0,6.21,6.21,6.2,6.2,345000.0
2013-01-30 14:45:00,6.21,6.21,6.19,6.19,130000.0,6.21,6.21,6.19,6.19,130000.0
2013-01-30 14:50:00,6.2,6.2,6.19,6.2,110000.0,6.2,6.2,6.19,6.2,110000.0
2013-01-30 14:55:00,6.2,6.21,6.2,6.21,185000.0,6.2,6.21,6.2,6.21,185000.0
2013-01-30 15:00:00,6.21,6.21,6.2,6.2,55000.0,6.21,6.21,6.2,6.2,55000.0
2013-01-30 15:05:00,6.2,6.21,6.2,6.2,135000.0,6.2,6.21,6.2,6.2,135000.0
2013-01-30 15:10:00,6.2,6.21,6.2,6.2,195000.0,6.2,6.21,6.2,6.2,195000.0
2013-01-30 15:15:00,6.2,6.2,6.19,6.2,250000.0,6.2,6.2,6.19,6.2,250000.0
2013-01-30 15:20:00,6.2,6.2,6.18,6.19,300000.0,6.2,6.2,6.18,6.19,300000.0
2013-01-30 15:25:00,6.19,6.2,6.18,6.19,455000.0,6.19,6.2,6.18,6.19,455000.0
2013-01-30 15:30:00,6.19,6.2,6.18,6.19,390000.0,6.19,6.2,6.18,6.19,390000.0
2013-01-30 15:35:00,6.19,6.19,6.18,6.18,360000.0,6.19,6.19,6.18,6.18,360000.0
2013-01-30 15:40:00,6.18,6.18,6.16,6.16,965000.0,6.18,6.18,6.16,6.16,965000.0
2013-01-30 15:45:00,6.16,6.18,6.16,6.17,940000.0,6.16,6.18,6.16,6.17,940000.0
2013-01-30 15:50:00,6.17,6.17,6.16,6.16,560000.0,6.17,6.17,6.16,6.16,560000.0
2013-01-30 15:55:00,6.16,6.17,6.16,6.17,1075000.0,6.16,6.17,6.16,6.17,1075000.0
2013-01-31 09:30:00,6.16,6.16,6.15,6.15,190000.0,6.16,6.16,6.15,6.15,190000.0
2013-01-31 09:35:00,6.15,6.16,6.14,6.16,265000.0,6.15,6.16,6.14,6.16,265000.0
2013-01-31 09:40:00,6.16,6.18,6.15,6.17,430000.0,6.16,6.18,6.15,6.17,430000.0
2013-01-31 09:45:00,6.15,6.17,6.14,6.14,295000.0,6.15,6.17,6.14,6.14,295000.0
2013-01-31 09:50:00,6.15,6.16,6.14,6.14,230000.0,6.15,6.16,6.14,6.14,230000.0
2013-01-31 09:55:00,6.15,6.18,6.15,6.17,170000.0,6.15,6.18,6.15,6.17,170000.0
2013-01-31 10:00:00,6.18,6.18,6.14,6.14,330000.0,6.18,6.18,6.14,6.14,330000.0
2013-01-31 10:05:00,6.14,6.14,6.12,6.12,330000.0,6.14,6.14,6.12,6.12,330000.0
2013-01-31 10:10:00,6.12,6.13,6.11,6.13,1100000.0,6.12,6.13,6.11,6.13,1100000.0
2013-01-31 10:15:00,6.14,6.14,6.13,6.13,260000.0,6.14,6.14,6.13,6.13,260000.0
2013-01-31 10:20:00,6.13,6.15,6.13,6.15,585000.0,6.13,6.15,6.13,6.15,585000.0
2013-01-31 10:25:00,6.15,6.15,6.13,6.14,1185000.0,6.15,6.15,6.13,6.14,1185000.0
2013-01-31 10:30:00,6.13,6.14,6.12,6.14,210000.0,6.13,6.14,6.12,6.14,210000.0
2013-01-31 10:35:00,6.13,6.14,6.13,6.14,160000.0,6.13,6.14,6.13,6.14,160000.0
2013-01-31 10:40:00,6.14,6.14,6.14,6.14,230000.0,6.14,6.14,6.14,6.14,230000.0
2013-01-31 10:45:00,6.15,6.15,6.14,6.14,175000.0,6.15,6.15,6.14,6.14,175000.0
2013-01-31 10:50:00,6.13,6.13,6.12,6.12,105000.0,6.13,6.13,6.12,6.12,105000.0
2013-01-31 10:55:00,6.12,6.12,6.11,6.11,315000.0,6.12,6.12,6.11,6.11,315000.0
2013-01-31 11:00:00,6.11,6.12,6.09,6.1,215000.0,6.11,6.12,6.09,6.1,215000.0
2013-01-31 11:05:00,6.1,6.11,6.09,6.09,525000.0,6.1,6.11,6.09,6.09,525000.0
2013-01-31 11:10:00,6.08,6.09,6.07,6.09,385000.0,6.08,6.09,6.07,6.09,385000.0
2013-01-31 11:15:00,6.09,6.09,6.08,6.09,95000.0,6.09,6.09,6.08,6.09,95000.0
2013-01-31 11:20:00,6.08,6.09,6.08,6.09,40000.0,6.08,6.09,6.08,6.09,40000.0
2013-01-31 11:25:00,6.09,6.09,6.08,6.08,350000.0,6.09,6.09,6.08,6.08,350000.0
2013-01-31 11:30:00,6.08,6.08,6.07,6.08,355000.0,6.08,6.08,6.07,6.08,355000.0
2013-01-31 11:35:00,6.08,6.09,6.07,6.09,115000.0,6.08,6.09,6.07,6.09,115000.0
2013-01-31 11:40:00,6.09,6.09,6.08,6.08,125000.0,6.09,6.09,6.08,6.08,125000.0
2013-01-31 11:45:00,6.08,6.08,6.07,6.07,205000.0,6.08,6.08,6.07,6.07,205000.0
2013-01-31 11:50:00,6.07,6.08,6.06,6.07,265000.0,6.07,6.08,6.06,6.07,265000.0
2013-01-31 11:55:00,6.06,6.06,6.05,6.05,220000.0,6.06,6.06,6.05,6.05,220000.0
2013-01-31 12:00:00,6.05,6.07,6.05,6.07,350000.0,6.05,6.07,6.05,6.07,350000.0
2013-01-31 12:05:00,6.07,6.07,6.06,6.06,110000.0,6.07,6.07,6.06,6.06,110000.0
2013-01-31 12:10:00,6.07,6.08,6.07,6.07,180000.0,6.07,6.08,6.07,6.07,180000.0
2013-01-31 12:15:00,6.08,6.08,6.08,6.08,145000.0,6.08,6.08,6.08,6.08,145000.0
2013-01-31 12:20:00,6.08,6.08,6.07,6.08,95000.0,6.08,6.08,6.07,6.08,95000.0
2013-01-31 12:25:00,6.08,6.08,6.07,6.07,150000.0,6.08,6.08,6.07,6.07,150000.0
2013-01-31 12:30:00,6.07,6.08,6.07,6.08,85000.0,6.07,6.08,6.07,6.08,85000.0
2013-01-31 12:35:00,6.08,6.09,6.08,6.09,80000.0,6.08,6.09,6.08,6.09,80000.0
2013-01-31 12:40:00,6.09,6.09,6.08,6.09,115000.0,6.09,6.09,6.08,6.09,115000.0
2013-01-31 12:45:00,6.09,6.1,6.09,6.09,385000.0,6.09,6.1,6.09,6.09,385000.0
2013-01-31 12:50:00,6.09,6.1,6.09,6.1,40000.0,6.09,6.1,6.09,6.1,40000.0
2013-01-31 12:55:00,6.1,6.11,6.1,6.1,60000.0,6.1,6.11,6.1,6.1,60000.0
2013-01-31 13:00:00,6.1,6.1,6.09,6.09,115000.0,6.1,6.1,6.09,6.09,115000.0
2013-01-31 13:05:00,6.09,6.1,6.09,6.1,160000.0,6.09,6.1,6.09,6.1,160000.0
2013-01-31 13:10:00,6.1,6.11,6.1,6.1,185000.0,6.1,6.11,6.1,6.1,185000.0
2013-01-31 13:15:00,6.1,6.1,6.09,6.1,135000.0,6.1,6.1,6.09,6.1,135000.0
2013-01-31 13:20:00,6.1,6.1,6.09,6.09,110000.0,6.1,6.1,6.09,6.09,110000.0
2013-01-31 13:25:00,6.09,6.09,6.08,6.08,45000.0,6.09,6.09,6.08,6.08,45000.0
2013-01-31 13:30:00,6.09,6.1,6.09,6.09,140000.0,6.09,6.1,6.09,6.09,140000.0
2013-01-31 13:35:00,6.09,6.1,6.09,6.1,110000.0,6.09,6.1,6.09,6.1,110000.0
2013-01-31 13:40:00,6.09,6.09,6.09,6.09,40000.0,6.09,6.09,6.09,6.09,40000.0
2013-01-31 13:45:00,6.09,6.09,6.09,6.09,70000.0,6.09,6.09,6.09,6.09,70000.0
2013-01-31 13:50:00,6.09,6.09,6.09,6.09,50000.0,6.09,6.09,6.09,6.09,50000.0
2013-01-31 13:55:00,6.09,6.11,6.09,6.1,205000.0,6.09,6.11,6.09,6.1,205000.0
2013-01-31 14:00:00,6.09,6.09,6.09,6.09,85000.0,6.09,6.09,6.09,6.09,85000.0
2013-01-31 14:05:00,6.09,6.09,6.08,6.08,30000.0,6.09,6.09,6.08,6.08,30000.0
2013-01-31 14:10:00,6.08,6.09,6.08,6.09,135000.0,6.08,6.09,6.08,6.09,135000.0
2013-01-31 14:15:00,6.09,6.09,6.09,6.09,60000.0,6.09,6.09,6.09,6.09,60000.0
2013-01-31 14:20:00,6.1,6.11,6.09,6.11,135000.0,6.1,6.11,6.09,6.11,135000.0
2013-01-31 14:25:00,6.11,6.11,6.09,6.09,185000.0,6.11,6.11,6.09,6.09,185000.0
2013-01-31 14:30:00,6.1,6.11,6.1,6.11,385000.0,6.1,6.11,6.1,6.11,385000.0
2013-01-31 14:35:00,6.11,6.11,6.09,6.1,560000.0,6.11,6.11,6.09,6.1,560000.0
2013-01-31 14:40:00,6.1,6.12,6.1,6.12,300000.0,6.1,6.12,6.1,6.12,300000.0
2013-01-31 14:45:00,6.12,6.12,6.12,6.12,70000.0,6.12,6.12,6.12,6.12,70000.0
2013-01-31 14:50:00,6.12,6.13,6.12,6.13,205000.0,6.12,6.13,6.12,6.13,205000.0
2013-01-31 14:55:00,6.12,6.13,6.12,6.12,95000.0,6.12,6.13,6.12,6.12,95000.0
2013-01-31 15:00:00,6.12,6.12,6.11,6.11,250000.0,6.12,6.12,6.11,6.11,250000.0
2013-01-31 15:05:00,6.1,6.11,6.1,6.11,145000.0,6.1,6.11,6.1,6.11,145000.0
2013-01-31 15:10:00,6.12,6.12,6.11,6.11,215000.0,6.12,6.12,6.11,6.11,215000.0
2013-01-31 15:15:00,6.12,6.12,6.11,6.11,135000.0,6.12,6.12,6.11,6.11,135000.0
2013-01-31 15:20:00,6.11,6.11,6.1,6.1,195000.0,6.11,6.11,6.1,6.1,195000.0
2013-01-31 15:25:00,6.11,6.11,6.1,6.11,190000.0,6.11,6.11,6.1,6.11,190000.0
2013-01-31 15:30:00,6.1,6.13,6.1,6.13,635000.0,6.1,6.13,6.1,6.13,635000.0
2013-01-31 15:35:00,6.13,6.13,6.12,6.13,365000.0,6.13,6.13,6.12,6.13,365000.0
2013-01-31 15:40:00,6.13,6.14,6.13,6.13,715000.0,6.13,6.14,6.13,6.13,715000.0
2013-01-31 15:45:00,6.14,6.14,6.13,6.13,700000.0,6.14,6.14,6.13,6.13,700000.0
2013-01-31 15:50:00,6.13,6.14,6.13,6.14,755000.0,6.13,6.14,6.13,6.14,755000.0
2013-01-31 15:55:00,6.14,6.15,6.13,6.14,1120000.0,6.14,6.15,6.13,6.14,1120000.0
2013-02-01 09:30:00,6.17,6.21,6.16,6.18,545000.0,6.17,6.21,6.16,6.18,545000.0
2013-02-01 09:35:00,6.17,6.2,6.17,6.18,620000.0,6.17,6.2,6.17,6.18,620000.0
2013-02-01 09:40:00,6.18,6.2,6.18,6.2,230000.0,6.18,6.2,6.18,6.2,230000.0
2013-02-01 09:45:00,6.2,6.22,6.2,6.21,360000.0,6.2,6.22,6.2,6.21,360000.0
2013-02-01 09:50:00,6.2,6.2,6.19,6.2,320000.0,6.2,6.2,6.19,6.2,320000.0
2013-02-01 09:55:00,6.2,6.21,6.18,6.19,220000.0,6.2,6.21,6.18,6.19,220000.0
2013-02-01 10:00:00,6.21,6.22,6.2,6.22,855000.0,6.21,6.22,6.2,6.22,855000.0
2013-02-01 10:05:00,6.22,6.23,6.21,6.23,370000.0,6.22,6.23,6.21,6.23,370000.0
2013-02-01 10:10:00,6.23,6.23,6.22,6.23,280000.0,6.23,6.23,6.22,6.23,280000.0
2013-02-01 10:15:00,6.22,6.23,6.22,6.23,245000.0,6.22,6.23,6.22,6.23,245000.0
2013-02-01 10:20:00,6.23,6.23,6.22,6.22,155000.0,6.23,6.23,6.22,6.22,155000.0
2013-02-01 10:25:00,6.22,6.22,6.2,6.2,435000.0,6.22,6.22,6.2,6.2,435000.0
2013-02-01 10:30:00,6.2,6.22,6.2,6.21,895000.0,6.2,6.22,6.2,6.21,895000.0
2013-02-01 10:35:00,6.21,6.23,6.21,6.22,310000.0,6.21,6.23,6.21,6.22,310000.0
2013-02-01 10:40:00,6.22,6.22,6.21,6.21,190000.0,6.22,6.22,6.21,6.21,190000.0
2013-02-01 10:45:00,6.22,6.22,6.21,6.21,155000.0,6.22,6.22,6.21,6.21,155000.0
2013-02-01 10:50:00,6.21,6.21,6.2,6.2,165000.0,6.21,6.21,6.2,6.2,165000.0
2013-02-01 10:55:00,6.2,6.21,6.2,6.21,165000.0,6.2,6.21,6.2,6.21,165000.0
2013-02-01 11:00:00,6.21,6.21,6.2,6.21,75000.0,6.21,6.21,6.2,6.21,75000.0
2013-02-01 11:05:00,6.21,6.23,6.21,6.22,185000.0,6.21,6.23,6.21,6.22,185000.0
2013-02-01 11:10:00,6.22,6.23,6.21,6.21,80000.0,6.22,6.23,6.21,6.21,80000.0
2013-02-01 11:15:00,6.21,6.22,6.21,6.22,125000.0,6.21,6.22,6.21,6.22,125000.0
2013-02-01 11:20:00,6.22,6.23,6.22,6.22,85000.0,6.22,6.23,6.22,6.22,85000.0
2013-02-01 11:25:00,6.23,6.24,6.23,6.23,225000.0,6.23,6.24,6.23,6.23,225000.0
2013-02-01 11:30:00,6.23,6.23,6.22,6.22,215000.0,6.23,6.23,6.22,6.22,215000.0
2013-02-01 11:35:00,6.22,6.23,6.22,6.22,165000.0,6.22,6.23,6.22,6.22,165000.0
2013-02-01 11:40:00,6.23,6.23,6.22,6.23,105000.0,6.23,6.23,6.22,6.23,105000.0
2013-02-01 11:45:00,6.23,6.24,6.23,6.23,70000.0,6.23,6.24,6.23,6.23,70000.0
2013-02-01 11:50:00,6.23,6.24,6.23,6.23,70000.0,6.23,6.24,6.23,6.23,70000.0
2013-02-01 11:55:00,6.23,6.24,6.23,6.24,185000.0,6.23,6.24,6.23,6.24,185000.0
2013-02-01 12:00:00,6.24,6.24,6.23,6.23,140000.0,6.24,6.24,6.23,6.23,140000.0
2013-02-01 12:05:00,6.23,6.24,6.23,6.24,110000.0,6.23,6.24,6.23,6.24,110000.0
2013-02-01 12:10:00,6.24,6.24,6.23,6.23,215000.0,6.24,6.24,6.23,6.23,215000.0
2013-02-01 12:15:00,6.24,6.24,6.24,6.24,170000.0,6.24,6.24,6.24,6.24,170000.0
2013-02-01 12:20:00,6.24,6.24,6.24,6.24,170000.0,6.24,6.24,6.24,6.24,170000.0
2013-02-01 12:25:00,6.24,6.24,6.24,6.24,90000.0,6.24,6.24,6.24,6.24,90000.0
2013-02-01 12:30:00,6.24,6.25,6.23,6.24,380000.0,6.24,6.25,6.23,6.24,380000.0
2013-02-01 12:35:00,6.25,6.25,6.24,6.24,260000.0,6.25,6.25,6.24,6.24,260000.0
2013-02-01 12:40:00,6.24,6.25,6.24,6.25,15000.0,6.24,6.25,6.24,6.25,15000.0
2013-02-01 12:45:00,6.25,6.25,6.24,6.24,135000.0,6.25,6.25,6.24,6.24,135000.0
2013-02-01 12:50:00,6.24,6.24,6.24,6.24,40000.0,6.24,6.24,6.24,6.24,40000.0
2013-02-01 12:55:00,6.24,6.24,6.24,6.24,30000.0,6.24,6.24,6.24,6.24,30000.0
2013-02-01 13:00:00,6.24,6.24,6.23,6.24,250000.0,6.24,6.24,6.23,6.24,250000.0
2013-02-01 13:05:00,6.24,6.25,6.24,6.25,80000.0,6.24,6.25,6.24,6.25,80000.0
2013-02-01 13:10:00,6.25,6.25,6.25,6.25,120000.0,6.25,6.25,6.25,6.25,120000.0
2013-02-01 13:15:00,6.25,6.25,6.24,6.25,1960000.0,6.25,6.25,6.24,6.25,1960000.0
2013-02-01 13:20:00,6.24,6.25,6.24,6.25,210000.0,6.24,6.25,6.24,6.25,210000.0
2013-02-01 13:25:00,6.25,6.25,6.25,6.25,35000.0,6.25,6.25,6.25,6.25,35000.0
2013-02-01 13:30:00,6.25,6.26,6.25,6.26,330000.0,6.25,6.26,6.25,6.26,330000.0
2013-02-01 13:35:00,6.25,6.26,6.25,6.26,180000.0,6.25,6.26,6.25,6.26,180000.0
2013-02-01 13:40:00,6.26,6.26,6.25,6.26,80000.0,6.26,6.26,6.25,6.26,80000.0
2013-02-01 13:45:00,6.26,6.27,6.26,6.27,430000.0,6.26,6.27,6.26,6.27,430000.0
2013-02-01 13:50:00,6.27,6.28,6.26,6.27,585000.0,6.27,6.28,6.26,6.27,585000.0
2013-02-01 13:55:00,6.27,6.28,6.26,6.27,320000.0,6.27,6.28,6.26,6.27,320000.0
2013-02-01 14:00:00,6.27,6.27,6.27,6.27,185000.0,6.27,6.27,6.27,6.27,185000.0
2013-02-01 14:05:00,6.27,6.28,6.27,6.28,315000.0,6.27,6.28,6.27,6.28,315000.0
2013-02-01 14:10:00,6.28,6.28,6.26,6.26,520000.0,6.28,6.28,6.26,6.26,520000.0
2013-02-01 14:15:00,6.26,6.27,6.25,6.26,890000.0,6.26,6.27,6.25,6.26,890000.0
2013-02-01 14:20:00,6.26,6.26,6.26,6.26,845000.0,6.26,6.26,6.26,6.26,845000.0
2013-02-01 14:25:00,6.26,6.26,6.26,6.26,280000.0,6.26,6.26,6.26,6.26,280000.0
2013-02-01 14:30:00,6.26,6.26,6.25,6.26,375000.0,6.26,6.26,6.25,6.26,375000.0
2013-02-01 14:35:00,6.26,6.26,6.25,6.26,85000.0,6.26,6.26,6.25,6.26,85000.0
2013-02-01 14:40:00,6.25,6.26,6.25,6.26,185000.0,6.25,6.26,6.25,6.26,185000.0
2013-02-01 14:45:00,6.26,6.26,6.26,6.26,290000.0,6.26,6.26,6.26,6.26,290000.0
2013-02-01 14:50:00,6.26,6.26,6.26,6.26,30000.0,6.26,6.26,6.26,6.26,30000.0
2013-02-01 14:55:00,6.26,6.26,6.25,6.25,235000.0,6.26,6.26,6.25,6.25,235000.0
2013-02-01 15:00:00,6.25,6.26,6.25,6.26,285000.0,6.25,6.26,6.25,6.26,285000.0
2013-02-01 15:05:00,6.25,6.26,6.25,6.25,140000.0,6.25,6.26,6.25,6.25,140000.0
2013-02-01 15:10:00,6.25,6.26,6.25,6.25,215000.0,6.25,6.26,6.25,6.25,215000.0
2013-02-01 15:15:00,6.26,6.26,6.25,6.25,140000.0,6.26,6.26,6.25,6.25,140000.0
2013-02-01 15:20:00,6.25,6.25,6.23,6.23,265000.0,6.25,6.25,6.23,6.23,265000.0
2013-02-01 15:25:00,6.23,6.24,6.23,6.24,215000.0,6.23,6.24,6.23,6.24,215000.0
2013-02-01 15:30:00,6.24,6.24,6.24,6.24,385000.0,6.24,6.24,6.24,6.24,385000.0
2013-02-01 15:35:00,6.25,6.25,6.24,6.24,260000.0,6.25,6.25,6.24,6.24,260000.0
2013-02-01 15:40:00,6.24,6.26,6.24,6.25,1540000.0,6.24,6.26,6.24,6.25,1540000.0
2013-02-01 15:45:00,6.25,6.25,6.24,6.25,685000.0,6.25,6.25,6.24,6.25,685000.0
2013-02-01 15:50:00,6.25,6.25,6.24,6.24,1000000.0,6.25,6.25,6.24,6.24,1000000.0
2013-02-01 15:55:00,6.24,6.25,6.23,6.25,1885000.0,6.24,6.25,6.23,6.25,1885000.0
2013-02-04 09:30:00,6.22,6.23,6.2,6.23,895000.0,6.22,6.23,6.2,6.23,895000.0
2013-02-04 09:35:00,6.22,6.24,6.22,6.23,755000.0,6.22,6.24,6.22,6.23,755000.0
2013-02-04 09:40:00,6.23,6.24,6.22,6.23,1010000.0,6.23,6.24,6.22,6.23,1010000.0
2013-02-04 09:45:00,6.23,6.24,6.22,6.24,535000.0,6.23,6.24,6.22,6.24,535000.0
2013-02-04 09:50:00,6.23,6.24,6.23,6.23,810000.0,6.23,6.24,6.23,6.23,810000.0
2013-02-04 09:55:00,6.23,6.23,6.23,6.23,370000.0,6.23,6.23,6.23,6.23,370000.0
2013-02-04 10:00:00,6.23,6.23,6.22,6.23,430000.0,6.23,6.23,6.22,6.23,430000.0
2013-02-04 10:05:00,6.23,6.23,6.22,6.23,310000.0,6.23,6.23,6.22,6.23,310000.0
2013-02-04 10:10:00,6.23,6.23,6.22,6.22,645000.0,6.23,6.23,6.22,6.22,645000.0
2013-02-04 10:15:00,6.23,6.23,6.22,6.22,500000.0,6.23,6.23,6.22,6.22,500000.0
2013-02-04 10:20:00,6.22,6.23,6.21,6.22,395000.0,6.22,6.23,6.21,6.22,395000.0
2013-02-04 10:25:00,6.21,6.22,6.21,6.21,125000.0,6.21,6.22,6.21,6.21,125000.0
2013-02-04 10:30:00,6.21,6.22,6.21,6.21,235000.0,6.21,6.22,6.21,6.21,235000.0
2013-02-04 10:35:00,6.22,6.22,6.21,6.22,365000.0,6.22,6.22,6.21,6.22,365000.0
2013-02-04 10:40:00,6.22,6.23,6.21,6.22,235000.0,6.22,6.23,6.21,6.22,235000.0
2013-02-04 10:45:00,6.21,6.22,6.21,6.22,240000.0,6.21,6.22,6.21,6.22,240000.0
2013-02-04 10:50:00,6.22,6.22,6.21,6.22,180000.0,6.22,6.22,6.21,6.22,180000.0
2013-02-04 10:55:00,6.22,6.23,6.22,6.22,170000.0,6.22,6.23,6.22,6.22,170000.0
2013-02-04 11:00:00,6.22,6.22,6.21,6.22,225000.0,6.22,6.22,6.21,6.22,225000.0
2013-02-04 11:05:00,6.22,6.22,6.21,6.22,200000.0,6.22,6.22,6.21,6.22,200000.0
2013-02-04 11:10:00,6.22,6.22,6.21,6.22,365000.0,6.22,6.22,6.21,6.22,365000.0
2013-02-04 11:15:00,6.22,6.22,6.21,6.21,195000.0,6.22,6.22,6.21,6.21,195000.0
2013-02-04 11:20:00,6.21,6.22,6.21,6.22,250000.0,6.21,6.22,6.21,6.22,250000.0
2013-02-04 11:25:00,6.22,6.22,6.21,6.22,535000.0,6.22,6.22,6.21,6.22,535000.0
2013-02-04 11:30:00,6.22,6.22,6.22,6.22,150000.0,6.22,6.22,6.22,6.22,150000.0
2013-02-04 11:35:00,6.22,6.23,6.21,6.21,900000.0,6.22,6.23,6.21,6.21,900000.0
2013-02-04 11:40:00,6.21,6.22,6.21,6.22,335000.0,6.21,6.22,6.21,6.22,335000.0
2013-02-04 11:45:00,6.22,6.22,6.21,6.22,655000.0,6.22,6.22,6.21,6.22,655000.0
2013-02-04 11:50:00,6.22,6.23,6.22,6.22,180000.0,6.22,6.23,6.22,6.22,180000.0
2013-02-04 11:55:00,6.22,6.22,6.22,6.22,160000.0,6.22,6.22,6.22,6.22,160000.0
2013-02-04 12:00:00,6.22,6.22,6.22,6.22,50000.0,6.22,6.22,6.22,6.22,50000.0
2013-02-04 12:05:00,6.22,6.22,6.21,6.22,275000.0,6.22,6.22,6.21,6.22,275000.0
2013-02-04 12:10:00,6.22,6.23,6.22,6.23,145000.0,6.22,6.23,6.22,6.23,145000.0
2013-02-04 12:15:00,6.22,6.22,6.21,6.22,450000.0,6.22,6.22,6.21,6.22,450000.0
2013-02-04 12:20:00,6.22,6.23,6.22,6.23,225000.0,6.22,6.23,6.22,6.23,225000.0
2013-02-04 12:25:00,6.23,6.24,6.23,6.23,320000.0,6.23,6.24,6.23,6.23,320000.0
2013-02-04 12:30:00,6.23,6.23,6.23,6.23,265000.0,6.23,6.23,6.23,6.23,265000.0
2013-02-04 12:35:00,6.23,6.23,6.22,6.22,160000.0,6.23,6.23,6.22,6.22,160000.0
2013-02-04 12:40:00,6.23,6.23,6.21,6.22,110000.0,6.23,6.23,6.21,6.22,110000.0
2013-02-04 12:45:00,6.22,6.23,6.22,6.23,90000.0,6.22,6.23,6.22,6.23,90000.0
2013-02-04 12:50:00,6.22,6.23,6.22,6.23,250000.0,6.22,6.23,6.22,6.23,250000.0
2013-02-04 12:55:00,6.23,6.23,6.22,6.22,235000.0,6.23,6.23,6.22,6.22,235000.0
2013-02-04 13:00:00,6.22,6.23,6.22,6.23,85000.0,6.22,6.23,6.22,6.23,85000.0
2013-02-04 13:05:00,6.22,6.22,6.21,6.22,285000.0,6.22,6.22,6.21,6.22,285000.0
2013-02-04 13:10:00,6.22,6.22,6.22,6.22,45000.0,6.22,6.22,6.22,6.22,45000.0
2013-02-04 13:15:00,6.22,6.22,6.21,6.22,245000.0,6.22,6.22,6.21,6.22,245000.0
2013-02-04 13:20:00,6.22,6.22,6.22,6.22,75000.0,6.22,6.22,6.22,6.22,75000.0
2013-02-04 13:25:00,6.22,6.22,6.22,6.22,275000.0,6.22,6.22,6.22,6.22,275000.0
2013-02-04 13:30:00,6.22,6.22,6.22,6.22,115000.0,6.22,6.22,6.22,6.22,115000.0
2013-02-04 13:35:00,6.22,6.22,6.22,6.22,330000.0,6.22,6.22,6.22,6.22,330000.0
2013-02-04 13:40:00,6.22,6.22,6.22,6.22,25000.0,6.22,6.22,6.22,6.22,25000.0
2013-02-04 13:45:00,6.22,6.22,6.21,6.22,560000.0,6.22,6.22,6.21,6.22,560000.0
2013-02-04 13:50:00,6.22,6.22,6.22,6.22,345000.0,6.22,6.22,6.22,6.22,345000.0
2013-02-04 13:55:00,6.22,6.23,6.22,6.22,125000.0,6.22,6.23,6.22,6.22,125000.0
2013-02-04 14:00:00,6.23,6.23,6.23,6.23,155000.0,6.23,6.23,6.23,6.23,155000.0
2013-02-04 14:05:00,6.23,6.23,6.23,6.23,445000.0,6.23,6.23,6.23,6.23,445000.0
2013-02-04 14:10:00,6.23,6.23,6.23,6.23,190000.0,6.23,6.23,6.23,6.23,190000.0
2013-02-04 14:15:00,6.23,6.23,6.23,6.23,40000.0,6.23,6.23,6.23,6.23,40000.0
2013-02-04 14:20:00,6.23,6.23,6.22,6.23,150000.0,6.23,6.23,6.22,6.23,150000.0
2013-02-04 14:25:00,6.23,6.23,6.23,6.23,490000.0,6.23,6.23,6.23,6.23,490000.0
2013-02-04 14:30:00,6.23,6.23,6.23,6.23,750000.0,6.23,6.23,6.23,6.23,750000.0
2013-02-04 14:35:00,6.23,6.26,6.23,6.26,315000.0,6.23,6.26,6.23,6.26,315000.0
2013-02-04 14:40:00,6.26,6.27,6.25,6.26,365000.0,6.26,6.27,6.25,6.26,365000.0
2013-02-04 14:45:00,6.26,6.27,6.25,6.25,865000.0,6.26,6.27,6.25,6.25,865000.0
2013-02-04 14:50:00,6.25,6.26,6.25,6.26,480000.0,6.25,6.26,6.25,6.26,480000.0
2013-02-04 14:55:00,6.26,6.26,6.25,6.25,1055000.0,6.26,6.26,6.25,6.25,1055000.0
2013-02-04 15:00:00,6.25,6.25,6.25,6.25,340000.0,6.25,6.25,6.25,6.25,340000.0
2013-02-04 15:05:00,6.25,6.25,6.25,6.25,290000.0,6.25,6.25,6.25,6.25,290000.0
2013-02-04 15:10:00,6.25,6.25,6.24,6.25,395000.0,6.25,6.25,6.24,6.25,395000.0
2013-02-04 15:15:00,6.24,6.25,6.24,6.24,185000.0,6.24,6.25,6.24,6.24,185000.0
2013-02-04 15:20:00,6.24,6.25,6.24,6.24,405000.0,6.24,6.25,6.24,6.24,405000.0
2013-02-04 15:25:00,6.23,6.24,6.23,6.24,585000.0,6.23,6.24,6.23,6.24,585000.0
2013-02-04 15:30:00,6.24,6.24,6.24,6.24,245000.0,6.24,6.24,6.24,6.24,245000.0
2013-02-04 15:35:00,6.24,6.24,6.23,6.24,735000.0,6.24,6.24,6.23,6.24,735000.0
2013-02-04 15:40:00,6.24,6.24,6.22,6.23,1425000.0,6.24,6.24,6.22,6.23,1425000.0
2013-02-04 15:45:00,6.22,6.23,6.21,6.21,620000.0,6.22,6.23,6.21,6.21,620000.0
2013-02-04 15:50:00,6.21,6.21,6.19,6.2,940000.0,6.21,6.21,6.19,6.2,940000.0
2013-02-04 15:55:00,6.2,6.2,6.19,6.2,1585000.0,6.2,6.2,6.19,6.2,1585000.0
2013-02-05 09:30:00,6.19,6.2,6.17,6.19,625000.0,6.19,6.2,6.17,6.19,625000.0
2013-02-05 09:35:00,6.18,6.2,6.18,6.19,655000.0,6.18,6.2,6.18,6.19,655000.0
2013-02-05 09:40:00,6.18,6.18,6.15,6.15,1085000.0,6.18,6.18,6.15,6.15,1085000.0
2013-02-05 09:45:00,6.15,6.16,6.14,6.16,600000.0,6.15,6.16,6.14,6.16,600000.0
2013-02-05 09:50:00,6.17,6.18,6.16,6.16,690000.0,6.17,6.18,6.16,6.16,690000.0
2013-02-05 09:55:00,6.16,6.17,6.16,6.17,375000.0,6.16,6.17,6.16,6.17,375000.0
2013-02-05 10:00:00,6.17,6.2,6.17,6.2,205000.0,6.17,6.2,6.17,6.2,205000.0
2013-02-05 10:05:00,6.19,6.2,6.19,6.2,290000.0,6.19,6.2,6.19,6.2,290000.0
2013-02-05 10:10:00,6.21,6.21,6.19,6.2,225000.0,6.21,6.21,6.19,6.2,225000.0
2013-02-05 10:15:00,6.2,6.22,6.2,6.22,390000.0,6.2,6.22,6.2,6.22,390000.0
2013-02-05 10:20:00,6.22,6.24,6.21,6.21,785000.0,6.22,6.24,6.21,6.21,785000.0
2013-02-05 10:25:00,6.21,6.22,6.19,6.19,750000.0,6.21,6.22,6.19,6.19,750000.0
2013-02-05 10:30:00,6.19,6.2,6.18,6.19,180000.0,6.19,6.2,6.18,6.19,180000.0
2013-02-05 10:35:00,6.19,6.21,6.19,6.21,425000.0,6.19,6.21,6.19,6.21,425000.0
2013-02-05 10:40:00,6.2,6.22,6.2,6.21,285000.0,6.2,6.22,6.2,6.21,285000.0
2013-02-05 10:45:00,6.21,6.21,6.2,6.2,95000.0,6.21,6.21,6.2,6.2,95000.0
2013-02-05 10:50:00,6.21,6.21,6.2,6.2,90000.0,6.21,6.21,6.2,6.2,90000.0
2013-02-05 10:55:00,6.2,6.21,6.2,6.21,155000.0,6.2,6.21,6.2,6.21,155000.0
2013-02-05 11:00:00,6.21,6.22,6.2,6.2,420000.0,6.21,6.22,6.2,6.2,420000.0
2013-02-05 11:05:00,6.21,6.21,6.19,6.2,380000.0,6.21,6.21,6.19,6.2,380000.0
2013-02-05 11:10:00,6.2,6.2,6.19,6.2,305000.0,6.2,6.2,6.19,6.2,305000.0
2013-02-05 11:15:00,6.2,6.21,6.2,6.2,220000.0,6.2,6.21,6.2,6.2,220000.0
2013-02-05 11:20:00,6.2,6.21,6.2,6.21,335000.0,6.2,6.21,6.2,6.21,335000.0
2013-02-05 11:25:00,6.21,6.21,6.21,6.21,60000.0,6.21,6.21,6.21,6.21,60000.0
2013-02-05 11:30:00,6.21,6.21,6.2,6.21,290000.0,6.21,6.21,6.2,6.21,290000.0
2013-02-05 11:35:00,6.21,6.22,6.21,6.22,140000.0,6.21,6.22,6.21,6.22,140000.0
2013-02-05 11:40:00,6.22,6.22,6.22,6.22,240000.0,6.22,6.22,6.22,6.22,240000.0
2013-02-05 11:45:00,6.22,6.22,6.2,6.21,95000.0,6.22,6.22,6.2,6.21,95000.0
2013-02-05 11:50:00,6.21,6.22,6.21,6.22,110000.0,6.21,6.22,6.21,6.22,110000.0
2013-02-05 11:55:00,6.21,6.22,6.21,6.22,560000.0,6.21,6.22,6.21,6.22,560000.0
2013-02-05 12:00:00,6.22,6.22,6.21,6.21,80000.0,6.22,6.22,6.21,6.21,80000.0
2013-02-05 12:05:00,6.22,6.22,6.21,6.22,200000.0,6.22,6.22,6.21,6.22,200000.0
2013-02-05 12:10:00,6.21,6.21,6.21,6.21,15000.0,6.21,6.21,6.21,6.21,15000.0
2013-02-05 12:15:00,6.22,6.22,6.21,6.22,80000.0,6.22,6.22,6.21,6.22,80000.0
2013-02-05 12:20:00,6.22,6.22,6.21,6.21,485000.0,6.22,6.22,6.21,6.21,485000.0
2013-02-05 12:25:00,6.21,6.22,6.21,6.21,80000.0,6.21,6.22,6.21,6.21,80000.0
2013-02-05 12:30:00,6.21,6.21,6.2,6.2,300000.0,6.21,6.21,6.2,6.2,300000.0
2013-02-05 12:35:00,6.2,6.2,6.2,6.2,290000.0,6.2,6.2,6.2,6.2,290000.0
2013-02-05 12:40:00,6.2,6.2,6.2,6.2,175000.0,6.2,6.2,6.2,6.2,175000.0
2013-02-05 12:45:00,6.2,6.2,6.19,6.2,300000.0,6.2,6.2,6.19,6.2,300000.0
2013-02-05 12:50:00,6.2,6.2,6.19,6.2,175000.0,6.2,6.2,6.19,6.2,175000.0
2013-02-05 12:55:00,6.19,6.2,6.19,6.2,460000.0,6.19,6.2,6.19,6.2,460000.0
2013-02-05 13:00:00,6.2,6.2,6.2,6.2,435000.0,6.2,6.2,6.2,6.2,435000.0
2013-02-05 13:05:00,6.2,6.2,6.19,6.2,170000.0,6.2,6.2,6.19,6.2,170000.0
2013-02-05 13:10:00,6.2,6.21,6.2,6.21,175000.0,6.2,6.21,6.2,6.21,175000.0
2013-02-05 13:15:00,6.21,6.21,6.2,6.21,500000.0,6.21,6.21,6.2,6.21,500000.0
2013-02-05 13:20:00,6.21,6.22,6.21,6.22,550000.0,6.21,6.22,6.21,6.22,550000.0
2013-02-05 13:25:00,6.22,6.22,6.22,6.22,1465000.0,6.22,6.22,6.22,6.22,1465000.0
2013-02-05 13:30:00,6.22,6.22,6.21,6.22,900000.0,6.22,6.22,6.21,6.22,900000.0
2013-02-05 13:35:00,6.22,6.22,6.21,6.22,485000.0,6.22,6.22,6.21,6.22,485000.0
2013-02-05 13:40:00,6.22,6.22,6.21,6.22,200000.0,6.22,6.22,6.21,6.22,200000.0
2013-02-05 13:45:00,6.21,6.22,6.21,6.22,155000.0,6.21,6.22,6.21,6.22,155000.0
2013-02-05 13:50:00,6.22,6.22,6.21,6.21,265000.0,6.22,6.22,6.21,6.21,265000.0
2013-02-05 13:55:00,6.22,6.22,6.21,6.21,260000.0,6.22,6.22,6.21,6.21,260000.0
2013-02-05 14:00:00,6.22,6.22,6.22,6.22,420000.0,6.22,6.22,6.22,6.22,420000.0
2013-02-05 14:05:00,6.21,6.22,6.21,6.21,300000.0,6.21,6.22,6.21,6.21,300000.0
2013-02-05 14:10:00,6.21,6.22,6.21,6.22,280000.0,6.21,6.22,6.21,6.22,280000.0
2013-02-05 14:15:00,6.22,6.22,6.21,6.22,945000.0,6.22,6.22,6.21,6.22,945000.0
2013-02-05 14:20:00,6.22,6.22,6.22,6.22,490000.0,6.22,6.22,6.22,6.22,490000.0
2013-02-05 14:25:00,6.22,6.22,6.21,6.22,375000.0,6.22,6.22,6.21,6.22,375000.0
2013-02-05 14:30:00,6.22,6.22,6.21,6.22,435000.0,6.22,6.22,6.21,6.22,435000.0
2013-02-05 14:35:00,6.22,6.22,6.21,6.22,810000.0,6.22,6.22,6.21,6.22,810000.0
2013-02-05 14:40:00,6.22,6.22,6.22,6.22,1880000.0,6.22,6.22,6.22,6.22,1880000.0
2013-02-05 14:45:00,6.22,6.22,6.22,6.22,575000.0,6.22,6.22,6.22,6.22,575000.0
2013-02-05 14:50:00,6.22,6.22,6.2,6.2,690000.0,6.22,6.22,6.2,6.2,690000.0
2013-02-05 14:55:00,6.2,6.21,6.18,6.18,540000.0,6.2,6.21,6.18,6.18,540000.0
2013-02-05 15:00:00,6.19,6.19,6.17,6.18,1010000.0,6.19,6.19,6.17,6.18,1010000.0
2013-02-05 15:05:00,6.18,6.18,6.17,6.17,370000.0,6.18,6.18,6.17,6.17,370000.0
2013-02-05 15:10:00,6.17,6.18,6.17,6.18,525000.0,6.17,6.18,6.17,6.18,525000.0
2013-02-05 15:15:00,6.18,6.18,6.17,6.17,390000.0,6.18,6.18,6.17,6.17,390000.0
2013-02-05 15:20:00,6.17,6.17,6.16,6.16,655000.0,6.17,6.17,6.16,6.16,655000.0
2013-02-05 15:25:00,6.16,6.16,6.1,6.11,2530000.0,6.16,6.16,6.1,6.11,2530000.0
2013-02-05 15:30:00,6.11,6.14,6.11,6.12,1765000.0,6.11,6.14,6.11,6.12,1765000.0
2013-02-05 15:35:00,6.12,6.12,6.09,6.09,1825000.0,6.12,6.12,6.09,6.09,1825000.0
2013-02-05 15:40:00,6.09,6.12,6.09,6.11,1880000.0,6.09,6.12,6.09,6.11,1880000.0
2013-02-05 15:45:00,6.11,6.12,6.1,6.11,1285000.0,6.11,6.12,6.1,6.11,1285000.0
2013-02-05 15:50:00,6.12,6.12,6.08,6.08,2190000.0,6.12,6.12,6.08,6.08,2190000.0
2013-02-05 15:55:00,6.09,6.1,6.07,6.1,4430000.0,6.09,6.1,6.07,6.1,4430000.0
2013-02-06 09:30:00,6.1,6.24,6.08,6.14,4885000.0,6.1,6.24,6.08,6.14,4885000.0
2013-02-06 09:35:00,6.13,6.15,6.1,6.13,3540000.0,6.13,6.15,6.1,6.13,3540000.0
2013-02-06 09:40:00,6.12,6.17,6.11,6.16,4680000.0,6.12,6.17,6.11,6.16,4680000.0
2013-02-06 09:45:00,6.16,6.22,6.16,6.22,2460000.0,6.16,6.22,6.16,6.22,2460000.0
2013-02-06 09:50:00,6.22,6.29,6.2,6.29,2765000.0,6.22,6.29,6.2,6.29,2765000.0
2013-02-06 09:55:00,6.29,6.39,6.28,6.3,6580000.0,6.29,6.39,6.28,6.3,6580000.0
2013-02-06 10:00:00,6.31,6.35,6.26,6.29,2985000.0,6.31,6.35,6.26,6.29,2985000.0
2013-02-06 10:05:00,6.29,6.3,6.26,6.3,2010000.0,6.29,6.3,6.26,6.3,2010000.0
2013-02-06 10:10:00,6.3,6.34,6.29,6.33,1510000.0,6.3,6.34,6.29,6.33,1510000.0
2013-02-06 10:15:00,6.32,6.34,6.3,6.34,1600000.0,6.32,6.34,6.3,6.34,1600000.0
2013-02-06 10:20:00,6.34,6.34,6.31,6.32,1175000.0,6.34,6.34,6.31,6.32,1175000.0
2013-02-06 10:25:00,6.31,6.34,6.3,6.34,820000.0,6.31,6.34,6.3,6.34,820000.0
2013-02-06 10:30:00,6.34,6.37,6.33,6.34,1505000.0,6.34,6.37,6.33,6.34,1505000.0
2013-02-06 10:35:00,6.34,6.35,6.32,6.34,1530000.0,6.34,6.35,6.32,6.34,1530000.0
2013-02-06 10:40:00,6.34,6.36,6.34,6.35,660000.0,6.34,6.36,6.34,6.35,660000.0
2013-02-06 10:45:00,6.36,6.37,6.33,6.35,1160000.0,6.36,6.37,6.33,6.35,1160000.0
2013-02-06 10:50:00,6.35,6.39,6.34,6.38,1540000.0,6.35,6.39,6.34,6.38,1540000.0
2013-02-06 10:55:00,6.38,6.41,6.38,6.4,2095000.0,6.38,6.41,6.38,6.4,2095000.0
2013-02-06 11:00:00,6.4,6.42,6.38,6.4,1090000.0,6.4,6.42,6.38,6.4,1090000.0
2013-02-06 11:05:00,6.4,6.42,6.38,6.4,1070000.0,6.4,6.42,6.38,6.4,1070000.0
2013-02-06 11:10:00,6.39,6.41,6.39,6.41,535000.0,6.39,6.41,6.39,6.41,535000.0
2013-02-06 11:15:00,6.4,6.45,6.4,6.44,1930000.0,6.4,6.45,6.4,6.44,1930000.0
2013-02-06 11:20:00,6.44,6.44,6.4,6.43,1230000.0,6.44,6.44,6.4,6.43,1230000.0
2013-02-06 11:25:00,6.43,6.44,6.4,6.4,655000.0,6.43,6.44,6.4,6.4,655000.0
2013-02-06 11:30:00,6.41,6.42,6.39,6.4,1360000.0,6.41,6.42,6.39,6.4,1360000.0
2013-02-06 11:35:00,6.39,6.42,6.39,6.41,1320000.0,6.39,6.42,6.39,6.41,1320000.0
2013-02-06 11:40:00,6.42,6.45,6.42,6.45,1255000.0,6.42,6.45,6.42,6.45,1255000.0
2013-02-06 11:45:00,6.45,6.45,6.43,6.45,1190000.0,6.45,6.45,6.43,6.45,1190000.0
2013-02-06 11:50:00,6.44,6.49,6.44,6.49,2815000.0,6.44,6.49,6.44,6.49,2815000.0
2013-02-06 11:55:00,6.49,6.49,6.45,6.45,935000.0,6.49,6.49,6.45,6.45,935000.0
2013-02-06 12:00:00,6.45,6.45,6.41,6.41,1250000.0,6.45,6.45,6.41,6.41,1250000.0
2013-02-06 12:05:00,6.41,6.44,6.41,6.43,955000.0,6.41,6.44,6.41,6.43,955000.0
2013-02-06 12:10:00,6.43,6.46,6.43,6.45,545000.0,6.43,6.46,6.43,6.45,545000.0
2013-02-06 12:15:00,6.45,6.47,6.45,6.46,375000.0,6.45,6.47,6.45,6.46,375000.0
2013-02-06 12:20:00,6.46,6.47,6.46,6.46,365000.0,6.46,6.47,6.46,6.46,365000.0
2013-02-06 12:25:00,6.46,6.48,6.45,6.46,255000.0,6.46,6.48,6.45,6.46,255000.0
2013-02-06 12:30:00,6.47,6.47,6.44,6.44,640000.0,6.47,6.47,6.44,6.44,640000.0
2013-02-06 12:35:00,6.45,6.46,6.43,6.45,375000.0,6.45,6.46,6.43,6.45,375000.0
2013-02-06 12:40:00,6.45,6.45,6.43,6.44,215000.0,6.45,6.45,6.43,6.44,215000.0
2013-02-06 12:45:00,6.44,6.46,6.44,6.45,330000.0,6.44,6.46,6.44,6.45,330000.0
2013-02-06 12:50:00,6.45,6.46,6.45,6.45,290000.0,6.45,6.46,6.45,6.45,290000.0
2013-02-06 12:55:00,6.45,6.45,6.43,6.43,835000.0,6.45,6.45,6.43,6.43,835000.0
2013-02-06 13:00:00,6.43,6.44,6.42,6.43,1200000.0,6.43,6.44,6.42,6.43,1200000.0
2013-02-06 13:05:00,6.42,6.43,6.41,6.41,725000.0,6.42,6.43,6.41,6.41,725000.0
2013-02-06 13:10:00,6.41,6.43,6.41,6.42,610000.0,6.41,6.43,6.41,6.42,610000.0
2013-02-06 13:15:00,6.42,6.44,6.42,6.44,1065000.0,6.42,6.44,6.42,6.44,1065000.0
2013-02-06 13:20:00,6.44,6.44,6.42,6.43,260000.0,6.44,6.44,6.42,6.43,260000.0
2013-02-06 13:25:00,6.43,6.44,6.42,6.44,495000.0,6.43,6.44,6.42,6.44,495000.0
2013-02-06 13:30:00,6.43,6.44,6.43,6.44,245000.0,6.43,6.44,6.43,6.44,245000.0
2013-02-06 13:35:00,6.43,6.44,6.43,6.44,435000.0,6.43,6.44,6.43,6.44,435000.0
2013-02-06 13:40:00,6.43,6.44,6.43,6.44,225000.0,6.43,6.44,6.43,6.44,225000.0
2013-02-06 13:45:00,6.44,6.45,6.43,6.44,545000.0,6.44,6.45,6.43,6.44,545000.0
2013-02-06 13:50:00,6.44,6.44,6.43,6.43,595000.0,6.44,6.44,6.43,6.43,595000.0
2013-02-06 13:55:00,6.43,6.44,6.42,6.42,505000.0,6.43,6.44,6.42,6.42,505000.0
2013-02-06 14:00:00,6.42,6.43,6.42,6.43,585000.0,6.42,6.43,6.42,6.43,585000.0
2013-02-06 14:05:00,6.43,6.43,6.42,6.43,360000.0,6.43,6.43,6.42,6.43,360000.0
2013-02-06 14:10:00,6.43,6.44,6.42,6.42,245000.0,6.43,6.44,6.42,6.42,245000.0
2013-02-06 14:15:00,6.42,6.43,6.42,6.42,295000.0,6.42,6.43,6.42,6.42,295000.0
2013-02-06 14:20:00,6.42,6.43,6.41,6.41,755000.0,6.42,6.43,6.41,6.41,755000.0
2013-02-06 14:25:00,6.41,6.41,6.39,6.4,610000.0,6.41,6.41,6.39,6.4,610000.0
2013-02-06 14:30:00,6.4,6.41,6.4,6.4,225000.0,6.4,6.41,6.4,6.4,225000.0
2013-02-06 14:35:00,6.41,6.42,6.4,6.42,570000.0,6.41,6.42,6.4,6.42,570000.0
2013-02-06 14:40:00,6.42,6.43,6.42,6.43,370000.0,6.42,6.43,6.42,6.43,370000.0
2013-02-06 14:45:00,6.43,6.43,6.43,6.43,220000.0,6.43,6.43,6.43,6.43,220000.0
2013-02-06 14:50:00,6.43,6.43,6.41,6.42,575000.0,6.43,6.43,6.41,6.42,575000.0
2013-02-06 14:55:00,6.43,6.43,6.42,6.43,515000.0,6.43,6.43,6.42,6.43,515000.0
2013-02-06 15:00:00,6.43,6.43,6.43,6.43,490000.0,6.43,6.43,6.43,6.43,490000.0
2013-02-06 15:05:00,6.43,6.46,6.43,6.44,600000.0,6.43,6.46,6.43,6.44,600000.0
2013-02-06 15:10:00,6.44,6.45,6.43,6.44,300000.0,6.44,6.45,6.43,6.44,300000.0
2013-02-06 15:15:00,6.44,6.45,6.44,6.44,520000.0,6.44,6.45,6.44,6.44,520000.0
2013-02-06 15:20:00,6.44,6.45,6.44,6.45,340000.0,6.44,6.45,6.44,6.45,340000.0
2013-02-06 15:25:00,6.44,6.46,6.43,6.45,695000.0,6.44,6.46,6.43,6.45,695000.0
2013-02-06 15:30:00,6.46,6.46,6.45,6.45,1080000.0,6.46,6.46,6.45,6.45,1080000.0
2013-02-06 15:35:00,6.45,6.47,6.45,6.46,1420000.0,6.45,6.47,6.45,6.46,1420000.0
2013-02-06 15:40:00,6.46,6.48,6.43,6.44,2855000.0,6.46,6.48,6.43,6.44,2855000.0
2013-02-06 15:45:00,6.45,6.45,6.42,6.44,1640000.0,6.45,6.45,6.42,6.44,1640000.0
2013-02-06 15:50:00,6.44,6.45,6.44,6.44,1375000.0,6.44,6.45,6.44,6.44,1375000.0
2013-02-06 15:55:00,6.44,6.45,6.44,6.45,2585000.0,6.44,6.45,6.44,6.45,2585000.0
2013-02-07 09:30:00,6.43,6.45,6.4,6.45,925000.0,6.43,6.45,6.4,6.45,925000.0
2013-02-07 09:35:00,6.45,6.46,6.41,6.43,880000.0,6.45,6.46,6.41,6.43,880000.0
2013-02-07 09:40:00,6.41,6.43,6.39,6.4,1105000.0,6.41,6.43,6.39,6.4,1105000.0
2013-02-07 09:45:00,6.4,6.4,6.36,6.36,1290000.0,6.4,6.4,6.36,6.36,1290000.0
2013-02-07 09:50:00,6.36,6.38,6.35,6.37,1040000.0,6.36,6.38,6.35,6.37,1040000.0
2013-02-07 09:55:00,6.36,6.38,6.36,6.38,525000.0,6.36,6.38,6.36,6.38,525000.0
2013-02-07 10:00:00,6.37,6.39,6.37,6.39,220000.0,6.37,6.39,6.37,6.39,220000.0
2013-02-07 10:05:00,6.39,6.39,6.38,6.38,855000.0,6.39,6.39,6.38,6.38,855000.0
2013-02-07 10:10:00,6.39,6.39,6.35,6.35,620000.0,6.39,6.39,6.35,6.35,620000.0
2013-02-07 10:15:00,6.35,6.36,6.34,6.35,1415000.0,6.35,6.36,6.34,6.35,1415000.0
2013-02-07 10:20:00,6.35,6.35,6.33,6.33,650000.0,6.35,6.35,6.33,6.33,650000.0
2013-02-07 10:25:00,6.33,6.34,6.31,6.32,720000.0,6.33,6.34,6.31,6.32,720000.0
2013-02-07 10:30:00,6.31,6.32,6.31,6.31,690000.0,6.31,6.32,6.31,6.31,690000.0
2013-02-07 10:35:00,6.31,6.32,6.29,6.3,1045000.0,6.31,6.32,6.29,6.3,1045000.0
2013-02-07 10:40:00,6.3,6.34,6.3,6.32,1120000.0,6.3,6.34,6.3,6.32,1120000.0
2013-02-07 10:45:00,6.33,6.33,6.3,6.3,790000.0,6.33,6.33,6.3,6.3,790000.0
2013-02-07 10:50:00,6.31,6.32,6.29,6.31,1075000.0,6.31,6.32,6.29,6.31,1075000.0
2013-02-07 10:55:00,6.31,6.32,6.31,6.32,445000.0,6.31,6.32,6.31,6.32,445000.0
2013-02-07 11:00:00,6.32,6.33,6.32,6.32,220000.0,6.32,6.33,6.32,6.32,220000.0
2013-02-07 11:05:00,6.32,6.34,6.32,6.34,825000.0,6.32,6.34,6.32,6.34,825000.0
2013-02-07 11:10:00,6.34,6.34,6.32,6.32,865000.0,6.34,6.34,6.32,6.32,865000.0
2013-02-07 11:15:00,6.32,6.33,6.32,6.33,445000.0,6.32,6.33,6.32,6.33,445000.0
2013-02-07 11:20:00,6.33,6.33,6.32,6.33,700000.0,6.33,6.33,6.32,6.33,700000.0
2013-02-07 11:25:00,6.33,6.33,6.31,6.32,780000.0,6.33,6.33,6.31,6.32,780000.0
2013-02-07 11:30:00,6.31,6.32,6.3,6.31,415000.0,6.31,6.32,6.3,6.31,415000.0
2013-02-07 11:35:00,6.31,6.31,6.3,6.31,285000.0,6.31,6.31,6.3,6.31,285000.0
2013-02-07 11:40:00,6.31,6.32,6.31,6.32,310000.0,6.31,6.32,6.31,6.32,310000.0
2013-02-07 11:45:00,6.32,6.33,6.31,6.31,260000.0,6.32,6.33,6.31,6.31,260000.0
2013-02-07 11:50:00,6.31,6.32,6.31,6.32,185000.0,6.31,6.32,6.31,6.32,185000.0
2013-02-07 11:55:00,6.32,6.32,6.31,6.31,500000.0,6.32,6.32,6.31,6.31,500000.0
2013-02-07 12:00:00,6.31,6.32,6.31,6.31,630000.0,6.31,6.32,6.31,6.31,630000.0
2013-02-07 12:05:00,6.32,6.33,6.32,6.33,625000.0,6.32,6.33,6.32,6.33,625000.0
2013-02-07 12:10:00,6.33,6.33,6.32,6.33,200000.0,6.33,6.33,6.32,6.33,200000.0
2013-02-07 12:15:00,6.33,6.33,6.32,6.32,210000.0,6.33,6.33,6.32,6.32,210000.0
2013-02-07 12:20:00,6.33,6.33,6.32,6.32,215000.0,6.33,6.33,6.32,6.32,215000.0
2013-02-07 12:25:00,6.32,6.33,6.32,6.32,85000.0,6.32,6.33,6.32,6.32,85000.0
2013-02-07 12:30:00,6.32,6.33,6.32,6.33,205000.0,6.32,6.33,6.32,6.33,205000.0
2013-02-07 12:35:00,6.33,6.34,6.33,6.34,670000.0,6.33,6.34,6.33,6.34,670000.0
2013-02-07 12:40:00,6.34,6.35,6.34,6.34,460000.0,6.34,6.35,6.34,6.34,460000.0
2013-02-07 12:45:00,6.34,6.35,6.34,6.35,295000.0,6.34,6.35,6.34,6.35,295000.0
2013-02-07 12:50:00,6.35,6.35,6.34,6.35,35000.0,6.35,6.35,6.34,6.35,35000.0
2013-02-07 12:55:00,6.34,6.35,6.34,6.35,95000.0,6.34,6.35,6.34,6.35,95000.0
2013-02-07 13:00:00,6.34,6.35,6.34,6.34,75000.0,6.34,6.35,6.34,6.34,75000.0
2013-02-07 13:05:00,6.34,6.34,6.33,6.33,440000.0,6.34,6.34,6.33,6.33,440000.0
2013-02-07 13:10:00,6.33,6.34,6.33,6.33,245000.0,6.33,6.34,6.33,6.33,245000.0
2013-02-07 13:15:00,6.33,6.34,6.33,6.33,250000.0,6.33,6.34,6.33,6.33,250000.0
2013-02-07 13:20:00,6.33,6.33,6.33,6.33,30000.0,6.33,6.33,6.33,6.33,30000.0
2013-02-07 13:25:00,6.33,6.35,6.33,6.34,265000.0,6.33,6.35,6.33,6.34,265000.0
2013-02-07 13:30:00,6.34,6.35,6.34,6.35,125000.0,6.34,6.35,6.34,6.35,125000.0
2013-02-07 13:35:00,6.35,6.35,6.34,6.34,90000.0,6.35,6.35,6.34,6.34,90000.0
2013-02-07 13:40:00,6.34,6.35,6.34,6.35,315000.0,6.34,6.35,6.34,6.35,315000.0
2013-02-07 13:45:00,6.35,6.36,6.35,6.36,320000.0,6.35,6.36,6.35,6.36,320000.0
2013-02-07 13:50:00,6.36,6.36,6.35,6.36,185000.0,6.36,6.36,6.35,6.36,185000.0
2013-02-07 13:55:00,6.37,6.37,6.36,6.37,125000.0,6.37,6.37,6.36,6.37,125000.0
2013-02-07 14:00:00,6.37,6.38,6.37,6.37,245000.0,6.37,6.38,6.37,6.37,245000.0
2013-02-07 14:05:00,6.37,6.37,6.36,6.37,90000.0,6.37,6.37,6.36,6.37,90000.0
2013-02-07 14:10:00,6.36,6.37,6.36,6.37,120000.0,6.36,6.37,6.36,6.37,120000.0
2013-02-07 14:15:00,6.37,6.37,6.36,6.37,190000.0,6.37,6.37,6.36,6.37,190000.0
2013-02-07 14:20:00,6.36,6.37,6.36,6.36,460000.0,6.36,6.37,6.36,6.36,460000.0
2013-02-07 14:25:00,6.35,6.37,6.35,6.36,165000.0,6.35,6.37,6.35,6.36,165000.0
2013-02-07 14:30:00,6.36,6.37,6.36,6.36,125000.0,6.36,6.37,6.36,6.36,125000.0
2013-02-07 14:35:00,6.37,6.37,6.35,6.35,235000.0,6.37,6.37,6.35,6.35,235000.0
2013-02-07 14:40:00,6.35,6.36,6.35,6.36,95000.0,6.35,6.36,6.35,6.36,95000.0
2013-02-07 14:45:00,6.36,6.37,6.36,6.37,110000.0,6.36,6.37,6.36,6.37,110000.0
2013-02-07 14:50:00,6.37,6.38,6.37,6.37,215000.0,6.37,6.38,6.37,6.37,215000.0
2013-02-07 14:55:00,6.37,6.38,6.37,6.37,455000.0,6.37,6.38,6.37,6.37,455000.0
2013-02-07 15:00:00,6.37,6.37,6.34,6.34,885000.0,6.37,6.37,6.34,6.34,885000.0
2013-02-07 15:05:00,6.35,6.35,6.34,6.35,495000.0,6.35,6.35,6.34,6.35,495000.0
2013-02-07 15:10:00,6.34,6.35,6.34,6.34,270000.0,6.34,6.35,6.34,6.34,270000.0
2013-02-07 15:15:00,6.35,6.36,6.34,6.36,725000.0,6.35,6.36,6.34,6.36,725000.0
2013-02-07 15:20:00,6.36,6.36,6.34,6.35,445000.0,6.36,6.36,6.34,6.35,445000.0
2013-02-07 15:25:00,6.35,6.36,6.35,6.35,380000.0,6.35,6.36,6.35,6.35,380000.0
2013-02-07 15:30:00,6.36,6.36,6.35,6.36,405000.0,6.36,6.36,6.35,6.36,405000.0
2013-02-07 15:35:00,6.36,6.36,6.35,6.36,410000.0,6.36,6.36,6.35,6.36,410000.0
2013-02-07 15:40:00,6.36,6.37,6.35,6.37,370000.0,6.36,6.37,6.35,6.37,370000.0
2013-02-07 15:45:00,6.37,6.37,6.35,6.37,510000.0,6.37,6.37,6.35,6.37,510000.0
2013-02-07 15:50:00,6.37,6.37,6.36,6.37,725000.0,6.37,6.37,6.36,6.37,725000.0
2013-02-07 15:55:00,6.37,6.38,6.36,6.37,925000.0,6.37,6.38,6.36,6.37,925000.0
2013-02-08 09:30:00,6.34,6.4,6.33,6.34,25000.0,6.34,6.4,6.33,6.34,25000.0
2013-02-08 09:35:00,6.37,6.39,6.37,6.39,345000.0,6.37,6.39,6.37,6.39,345000.0
2013-02-08 09:40:00,6.39,6.43,6.39,6.39,745000.0,6.39,6.43,6.39,6.39,745000.0
2013-02-08 09:45:00,6.39,6.4,6.38,6.39,405000.0,6.39,6.4,6.38,6.39,405000.0
2013-02-08 09:50:00,6.39,6.42,6.39,6.41,465000.0,6.39,6.42,6.39,6.41,465000.0
2013-02-08 09:55:00,6.41,6.41,6.4,6.41,195000.0,6.41,6.41,6.4,6.41,195000.0
2013-02-08 10:00:00,6.4,6.41,6.39,6.39,265000.0,6.4,6.41,6.39,6.39,265000.0
2013-02-08 10:05:00,6.4,6.4,6.38,6.39,415000.0,6.4,6.4,6.38,6.39,415000.0
2013-02-08 10:10:00,6.39,6.39,6.38,6.39,170000.0,6.39,6.39,6.38,6.39,170000.0
2013-02-08 10:15:00,6.39,6.39,6.38,6.38,420000.0,6.39,6.39,6.38,6.38,420000.0
2013-02-08 10:20:00,6.38,6.39,6.38,6.38,440000.0,6.38,6.39,6.38,6.38,440000.0
2013-02-08 10:25:00,6.38,6.4,6.38,6.4,615000.0,6.38,6.4,6.38,6.4,615000.0
2013-02-08 10:30:00,6.4,6.4,6.39,6.4,225000.0,6.4,6.4,6.39,6.4,225000.0
2013-02-08 10:35:00,6.4,6.41,6.4,6.4,300000.0,6.4,6.41,6.4,6.4,300000.0
2013-02-08 10:40:00,6.41,6.41,6.39,6.4,125000.0,6.41,6.41,6.39,6.4,125000.0
2013-02-08 10:45:00,6.39,6.4,6.39,6.39,175000.0,6.39,6.4,6.39,6.39,175000.0
2013-02-08 10:50:00,6.4,6.4,6.39,6.39,100000.0,6.4,6.4,6.39,6.39,100000.0
2013-02-08 10:55:00,6.38,6.39,6.38,6.38,190000.0,6.38,6.39,6.38,6.38,190000.0
2013-02-08 11:00:00,6.38,6.39,6.38,6.39,245000.0,6.38,6.39,6.38,6.39,245000.0
2013-02-08 11:05:00,6.39,6.39,6.38,6.38,335000.0,6.39,6.39,6.38,6.38,335000.0
2013-02-08 11:10:00,6.38,6.38,6.37,6.37,60000.0,6.38,6.38,6.37,6.37,60000.0
2013-02-08 11:15:00,6.38,6.38,6.36,6.36,515000.0,6.38,6.38,6.36,6.36,515000.0
2013-02-08 11:20:00,6.36,6.36,6.35,6.36,240000.0,6.36,6.36,6.35,6.36,240000.0
2013-02-08 11:25:00,6.36,6.36,6.35,6.35,125000.0,6.36,6.36,6.35,6.35,125000.0
2013-02-08 11:30:00,6.35,6.35,6.34,6.35,380000.0,6.35,6.35,6.34,6.35,380000.0
2013-02-08 11:35:00,6.35,6.35,6.34,6.34,225000.0,6.35,6.35,6.34,6.34,225000.0
2013-02-08 11:40:00,6.34,6.36,6.34,6.35,285000.0,6.34,6.36,6.34,6.35,285000.0
2013-02-08 11:45:00,6.35,6.37,6.35,6.37,515000.0,6.35,6.37,6.35,6.37,515000.0
2013-02-08 11:50:00,6.36,6.36,6.36,6.36,20000.0,6.36,6.36,6.36,6.36,20000.0
2013-02-08 11:55:00,6.36,6.36,6.36,6.36,35000.0,6.36,6.36,6.36,6.36,35000.0
2013-02-08 12:00:00,6.36,6.37,6.36,6.37,80000.0,6.36,6.37,6.36,6.37,80000.0
2013-02-08 12:05:00,6.36,6.37,6.36,6.37,345000.0,6.36,6.37,6.36,6.37,345000.0
2013-02-08 12:10:00,6.37,6.37,6.37,6.37,145000.0,6.37,6.37,6.37,6.37,145000.0
2013-02-08 12:15:00,6.37,6.37,6.37,6.37,215000.0,6.37,6.37,6.37,6.37,215000.0
2013-02-08 12:20:00,6.37,6.38,6.37,6.37,775000.0,6.37,6.38,6.37,6.37,775000.0
2013-02-08 12:25:00,6.37,6.37,6.37,6.37,85000.0,6.37,6.37,6.37,6.37,85000.0
2013-02-08 12:30:00,6.37,6.38,6.37,6.38,160000.0,6.37,6.38,6.37,6.38,160000.0
2013-02-08 12:35:00,6.38,6.38,6.38,6.38,60000.0,6.38,6.38,6.38,6.38,60000.0
2013-02-08 12:40:00,6.38,6.39,6.38,6.39,205000.0,6.38,6.39,6.38,6.39,205000.0
2013-02-08 12:45:00,6.39,6.39,6.38,6.39,235000.0,6.39,6.39,6.38,6.39,235000.0
2013-02-08 12:50:00,6.39,6.4,6.39,6.4,175000.0,6.39,6.4,6.39,6.4,175000.0
2013-02-08 12:55:00,6.4,6.4,6.4,6.4,95000.0,6.4,6.4,6.4,6.4,95000.0
2013-02-08 13:00:00,6.4,6.4,6.4,6.4,195000.0,6.4,6.4,6.4,6.4,195000.0
2013-02-08 13:05:00,6.4,6.4,6.39,6.39,25000.0,6.4,6.4,6.39,6.39,25000.0
2013-02-08 13:10:00,6.4,6.4,6.39,6.4,165000.0,6.4,6.4,6.39,6.4,165000.0
2013-02-08 13:15:00,6.4,6.41,6.4,6.4,175000.0,6.4,6.41,6.4,6.4,175000.0
2013-02-08 13:20:00,6.4,6.41,6.4,6.41,75000.0,6.4,6.41,6.4,6.41,75000.0
2013-02-08 13:25:00,6.4,6.41,6.4,6.4,165000.0,6.4,6.41,6.4,6.4,165000.0
2013-02-08 13:30:00,6.4,6.41,6.4,6.4,215000.0,6.4,6.41,6.4,6.4,215000.0
2013-02-08 13:35:00,6.4,6.4,6.4,6.4,75000.0,6.4,6.4,6.4,6.4,75000.0
2013-02-08 13:40:00,6.4,6.41,6.4,6.4,170000.0,6.4,6.41,6.4,6.4,170000.0
2013-02-08 13:45:00,6.4,6.41,6.4,6.41,55000.0,6.4,6.41,6.4,6.41,55000.0
2013-02-08 13:50:00,6.41,6.41,6.4,6.4,235000.0,6.41,6.41,6.4,6.4,235000.0
2013-02-08 13:55:00,6.4,6.4,6.39,6.4,50000.0,6.4,6.4,6.39,6.4,50000.0
2013-02-08 14:00:00,6.4,6.4,6.39,6.39,220000.0,6.4,6.4,6.39,6.39,220000.0
2013-02-08 14:05:00,6.39,6.4,6.39,6.39,40000.0,6.39,6.4,6.39,6.39,40000.0
2013-02-08 14:10:00,6.4,6.4,6.39,6.4,80000.0,6.4,6.4,6.39,6.4,80000.0
2013-02-08 14:15:00,6.4,6.4,6.39,6.39,170000.0,6.4,6.4,6.39,6.39,170000.0
2013-02-08 14:20:00,6.39,6.39,6.38,6.38,170000.0,6.39,6.39,6.38,6.38,170000.0
2013-02-08 14:25:00,6.38,6.39,6.38,6.39,140000.0,6.38,6.39,6.38,6.39,140000.0
2013-02-08 14:30:00,6.39,6.39,6.39,6.39,85000.0,6.39,6.39,6.39,6.39,85000.0
2013-02-08 14:35:00,6.39,6.4,6.38,6.4,200000.0,6.39,6.4,6.38,6.4,200000.0
2013-02-08 14:40:00,6.4,6.4,6.4,6.4,80000.0,6.4,6.4,6.4,6.4,80000.0
2013-02-08 14:45:00,6.39,6.4,6.39,6.4,95000.0,6.39,6.4,6.39,6.4,95000.0
2013-02-08 14:50:00,6.4,6.4,6.39,6.4,90000.0,6.4,6.4,6.39,6.4,90000.0
2013-02-08 14:55:00,6.4,6.41,6.4,6.4,265000.0,6.4,6.41,6.4,6.4,265000.0
2013-02-08 15:00:00,6.4,6.4,6.4,6.4,90000.0,6.4,6.4,6.4,6.4,90000.0
2013-02-08 15:05:00,6.4,6.41,6.4,6.41,130000.0,6.4,6.41,6.4,6.41,130000.0
2013-02-08 15:10:00,6.41,6.41,6.4,6.41,260000.0,6.41,6.41,6.4,6.41,260000.0
2013-02-08 15:15:00,6.41,6.41,6.4,6.4,140000.0,6.41,6.41,6.4,6.4,140000.0
2013-02-08 15:20:00,6.4,6.41,6.4,6.41,405000.0,6.4,6.41,6.4,6.41,405000.0
2013-02-08 15:25:00,6.41,6.41,6.4,6.41,210000.0,6.41,6.41,6.4,6.41,210000.0
2013-02-08 15:30:00,6.4,6.41,6.4,6.4,205000.0,6.4,6.41,6.4,6.4,205000.0
2013-02-08 15:35:00,6.4,6.41,6.4,6.4,175000.0,6.4,6.41,6.4,6.4,175000.0
2013-02-08 15:40:00,6.4,6.41,6.4,6.4,645000.0,6.4,6.41,6.4,6.4,645000.0
2013-02-08 15:45:00,6.4,6.41,6.4,6.4,375000.0,6.4,6.41,6.4,6.4,375000.0
2013-02-08 15:50:00,6.4,6.41,6.4,6.41,1030000.0,6.4,6.41,6.4,6.41,1030000.0
2013-02-08 15:55:00,6.41,6.42,6.41,6.42,1065000.0,6.41,6.42,6.41,6.42,1065000.0
2013-02-11 09:30:00,6.42,6.44,6.4,6.42,205000.0,6.42,6.44,6.4,6.42,205000.0
2013-02-11 09:35:00,6.42,6.44,6.42,6.42,255000.0,6.42,6.44,6.42,6.42,255000.0
2013-02-11 09:40:00,6.42,6.43,6.41,6.43,380000.0,6.42,6.43,6.41,6.43,380000.0
2013-02-11 09:45:00,6.43,6.44,6.41,6.43,445000.0,6.43,6.44,6.41,6.43,445000.0
2013-02-11 09:50:00,6.44,6.46,6.44,6.45,395000.0,6.44,6.46,6.44,6.45,395000.0
2013-02-11 09:55:00,6.45,6.45,6.44,6.44,125000.0,6.45,6.45,6.44,6.44,125000.0
2013-02-11 10:00:00,6.45,6.46,6.44,6.46,250000.0,6.45,6.46,6.44,6.46,250000.0
2013-02-11 10:05:00,6.45,6.45,6.44,6.45,370000.0,6.45,6.45,6.44,6.45,370000.0
2013-02-11 10:10:00,6.45,6.45,6.43,6.43,220000.0,6.45,6.45,6.43,6.43,220000.0
2013-02-11 10:15:00,6.43,6.44,6.42,6.42,455000.0,6.43,6.44,6.42,6.42,455000.0
2013-02-11 10:20:00,6.43,6.43,6.43,6.43,150000.0,6.43,6.43,6.43,6.43,150000.0
2013-02-11 10:25:00,6.43,6.44,6.43,6.44,135000.0,6.43,6.44,6.43,6.44,135000.0
2013-02-11 10:30:00,6.44,6.45,6.44,6.45,95000.0,6.44,6.45,6.44,6.45,95000.0
2013-02-11 10:35:00,6.44,6.44,6.43,6.44,110000.0,6.44,6.44,6.43,6.44,110000.0
2013-02-11 10:40:00,6.44,6.45,6.44,6.45,95000.0,6.44,6.45,6.44,6.45,95000.0
2013-02-11 10:45:00,6.45,6.48,6.45,6.47,415000.0,6.45,6.48,6.45,6.47,415000.0
2013-02-11 10:50:00,6.47,6.49,6.46,6.46,435000.0,6.47,6.49,6.46,6.46,435000.0
2013-02-11 10:55:00,6.46,6.46,6.46,6.46,65000.0,6.46,6.46,6.46,6.46,65000.0
2013-02-11 11:00:00,6.46,6.47,6.46,6.46,105000.0,6.46,6.47,6.46,6.46,105000.0
2013-02-11 11:05:00,6.47,6.5,6.47,6.5,280000.0,6.47,6.5,6.47,6.5,280000.0
2013-02-11 11:10:00,6.49,6.5,6.48,6.49,580000.0,6.49,6.5,6.48,6.49,580000.0
2013-02-11 11:15:00,6.48,6.49,6.47,6.48,240000.0,6.48,6.49,6.47,6.48,240000.0
2013-02-11 11:20:00,6.48,6.48,6.47,6.48,220000.0,6.48,6.48,6.47,6.48,220000.0
2013-02-11 11:25:00,6.48,6.49,6.48,6.48,165000.0,6.48,6.49,6.48,6.48,165000.0
2013-02-11 11:30:00,6.48,6.49,6.48,6.48,355000.0,6.48,6.49,6.48,6.48,355000.0
2013-02-11 11:35:00,6.48,6.48,6.48,6.48,125000.0,6.48,6.48,6.48,6.48,125000.0
2013-02-11 11:40:00,6.48,6.48,6.47,6.47,285000.0,6.48,6.48,6.47,6.47,285000.0
2013-02-11 11:45:00,6.48,6.48,6.48,6.48,270000.0,6.48,6.48,6.48,6.48,270000.0
2013-02-11 11:50:00,6.48,6.48,6.48,6.48,105000.0,6.48,6.48,6.48,6.48,105000.0
2013-02-11 11:55:00,6.48,6.49,6.48,6.49,165000.0,6.48,6.49,6.48,6.49,165000.0
2013-02-11 12:00:00,6.49,6.49,6.49,6.49,105000.0,6.49,6.49,6.49,6.49,105000.0
2013-02-11 12:05:00,6.49,6.49,6.49,6.49,215000.0,6.49,6.49,6.49,6.49,215000.0
2013-02-11 12:10:00,6.49,6.49,6.49,6.49,325000.0,6.49,6.49,6.49,6.49,325000.0
2013-02-11 12:15:00,6.49,6.49,6.49,6.49,40000.0,6.49,6.49,6.49,6.49,40000.0
2013-02-11 12:20:00,6.49,6.5,6.49,6.49,350000.0,6.49,6.5,6.49,6.49,350000.0
2013-02-11 12:25:00,6.5,6.51,6.5,6.51,460000.0,6.5,6.51,6.5,6.51,460000.0
2013-02-11 12:30:00,6.5,6.51,6.5,6.51,330000.0,6.5,6.51,6.5,6.51,330000.0
2013-02-11 12:35:00,6.51,6.51,6.5,6.5,365000.0,6.51,6.51,6.5,6.5,365000.0
2013-02-11 12:40:00,6.5,6.5,6.5,6.5,160000.0,6.5,6.5,6.5,6.5,160000.0
2013-02-11 12:45:00,6.5,6.5,6.5,6.5,145000.0,6.5,6.5,6.5,6.5,145000.0
2013-02-11 12:50:00,6.5,6.5,6.5,6.5,120000.0,6.5,6.5,6.5,6.5,120000.0
2013-02-11 12:55:00,6.5,6.5,6.49,6.49,320000.0,6.5,6.5,6.49,6.49,320000.0
2013-02-11 13:00:00,6.49,6.5,6.49,6.5,205000.0,6.49,6.5,6.49,6.5,205000.0
2013-02-11 13:05:00,6.5,6.5,6.5,6.5,15000.0,6.5,6.5,6.5,6.5,15000.0
2013-02-11 13:10:00,6.5,6.5,6.49,6.49,120000.0,6.5,6.5,6.49,6.49,120000.0
2013-02-11 13:15:00,6.48,6.49,6.48,6.48,70000.0,6.48,6.49,6.48,6.48,70000.0
2013-02-11 13:20:00,6.48,6.49,6.48,6.49,225000.0,6.48,6.49,6.48,6.49,225000.0
2013-02-11 13:25:00,6.49,6.49,6.48,6.49,165000.0,6.49,6.49,6.48,6.49,165000.0
2013-02-11 13:30:00,6.49,6.49,6.48,6.48,30000.0,6.49,6.49,6.48,6.48,30000.0
2013-02-11 13:35:00,6.48,6.49,6.47,6.48,215000.0,6.48,6.49,6.47,6.48,215000.0
2013-02-11 13:40:00,6.48,6.48,6.47,6.47,125000.0,6.48,6.48,6.47,6.47,125000.0
2013-02-11 13:45:00,6.48,6.48,6.48,6.48,55000.0,6.48,6.48,6.48,6.48,55000.0
2013-02-11 13:50:00,6.48,6.48,6.47,6.47,110000.0,6.48,6.48,6.47,6.47,110000.0
2013-02-11 13:55:00,6.47,6.48,6.47,6.47,185000.0,6.47,6.48,6.47,6.47,185000.0
2013-02-11 14:00:00,6.48,6.48,6.47,6.47,55000.0,6.48,6.48,6.47,6.47,55000.0
2013-02-11 14:05:00,6.48,6.49,6.47,6.49,200000.0,6.48,6.49,6.47,6.49,200000.0
2013-02-11 14:10:00,6.49,6.49,6.48,6.49,260000.0,6.49,6.49,6.48,6.49,260000.0
2013-02-11 14:15:00,6.49,6.49,6.48,6.48,75000.0,6.49,6.49,6.48,6.48,75000.0
2013-02-11 14:20:00,6.49,6.49,6.48,6.49,30000.0,6.49,6.49,6.48,6.49,30000.0
2013-02-11 14:25:00,6.48,6.49,6.48,6.48,130000.0,6.48,6.49,6.48,6.48,130000.0
2013-02-11 14:30:00,6.48,6.49,6.48,6.48,60000.0,6.48,6.49,6.48,6.48,60000.0
2013-02-11 14:35:00,6.48,6.48,6.48,6.48,125000.0,6.48,6.48,6.48,6.48,125000.0
2013-02-11 14:40:00,6.48,6.48,6.47,6.48,60000.0,6.48,6.48,6.47,6.48,60000.0
2013-02-11 14:45:00,6.47,6.48,6.47,6.47,135000.0,6.47,6.48,6.47,6.47,135000.0
2013-02-11 14:50:00,6.48,6.49,6.48,6.48,130000.0,6.48,6.49,6.48,6.48,130000.0
2013-02-11 14:55:00,6.48,6.48,6.48,6.48,105000.0,6.48,6.48,6.48,6.48,105000.0
2013-02-11 15:00:00,6.48,6.48,6.48,6.48,100000.0,6.48,6.48,6.48,6.48,100000.0
2013-02-11 15:05:00,6.48,6.48,6.48,6.48,25000.0,6.48,6.48,6.48,6.48,25000.0
2013-02-11 15:10:00,6.48,6.49,6.48,6.48,15000.0,6.48,6.49,6.48,6.48,15000.0
2013-02-11 15:15:00,6.48,6.49,6.48,6.48,170000.0,6.48,6.49,6.48,6.48,170000.0
2013-02-11 15:20:00,6.48,6.49,6.48,6.48,195000.0,6.48,6.49,6.48,6.48,195000.0
2013-02-11 15:25:00,6.48,6.48,6.47,6.48,135000.0,6.48,6.48,6.47,6.48,135000.0
2013-02-11 15:30:00,6.48,6.48,6.48,6.48,255000.0,6.48,6.48,6.48,6.48,255000.0
2013-02-11 15:35:00,6.48,6.48,6.48,6.48,85000.0,6.48,6.48,6.48,6.48,85000.0
2013-02-11 15:40:00,6.48,6.48,6.47,6.48,365000.0,6.48,6.48,6.47,6.48,365000.0
2013-02-11 15:45:00,6.48,6.48,6.47,6.48,315000.0,6.48,6.48,6.47,6.48,315000.0
2013-02-11 15:50:00,6.48,6.48,6.47,6.47,540000.0,6.48,6.48,6.47,6.47,540000.0
2013-02-11 15:55:00,6.47,6.48,6.47,6.47,2075000.0,6.47,6.48,6.47,6.47,2075000.0
2013-02-12 09:30:00,6.45,6.47,6.45,6.47,45000.0,6.45,6.47,6.45,6.47,45000.0
2013-02-12 09:35:00,6.46,6.47,6.45,6.47,515000.0,6.46,6.47,6.45,6.47,515000.0
2013-02-12 09:40:00,6.46,6.47,6.45,6.46,195000.0,6.46,6.47,6.45,6.46,195000.0
2013-02-12 09:45:00,6.45,6.46,6.44,6.44,235000.0,6.45,6.46,6.44,6.44,235000.0
2013-02-12 09:50:00,6.44,6.47,6.44,6.47,380000.0,6.44,6.47,6.44,6.47,380000.0
2013-02-12 09:55:00,6.47,6.47,6.45,6.45,130000.0,6.47,6.47,6.45,6.45,130000.0
2013-02-12 10:00:00,6.46,6.47,6.46,6.46,210000.0,6.46,6.47,6.46,6.46,210000.0
2013-02-12 10:05:00,6.47,6.47,6.46,6.47,225000.0,6.47,6.47,6.46,6.47,225000.0
2013-02-12 10:10:00,6.47,6.47,6.46,6.46,125000.0,6.47,6.47,6.46,6.46,125000.0
2013-02-12 10:15:00,6.47,6.47,6.46,6.47,150000.0,6.47,6.47,6.46,6.47,150000.0
2013-02-12 10:20:00,6.47,6.47,6.46,6.47,105000.0,6.47,6.47,6.46,6.47,105000.0
2013-02-12 10:25:00,6.48,6.48,6.47,6.47,185000.0,6.48,6.48,6.47,6.47,185000.0
2013-02-12 10:30:00,6.46,6.47,6.46,6.46,35000.0,6.46,6.47,6.46,6.46,35000.0
2013-02-12 10:35:00,6.46,6.46,6.45,6.45,40000.0,6.46,6.46,6.45,6.45,40000.0
2013-02-12 10:40:00,6.45,6.46,6.45,6.46,130000.0,6.45,6.46,6.45,6.46,130000.0
2013-02-12 10:45:00,6.46,6.47,6.46,6.46,310000.0,6.46,6.47,6.46,6.46,310000.0
2013-02-12 10:50:00,6.47,6.47,6.46,6.46,115000.0,6.47,6.47,6.46,6.46,115000.0
2013-02-12 10:55:00,6.46,6.46,6.46,6.46,80000.0,6.46,6.46,6.46,6.46,80000.0
2013-02-12 11:00:00,6.46,6.46,6.46,6.46,60000.0,6.46,6.46,6.46,6.46,60000.0
2013-02-12 11:05:00,6.46,6.47,6.46,6.47,240000.0,6.46,6.47,6.46,6.47,240000.0
2013-02-12 11:10:00,6.46,6.46,6.46,6.46,85000.0,6.46,6.46,6.46,6.46,85000.0
2013-02-12 11:15:00,6.46,6.46,6.45,6.46,150000.0,6.46,6.46,6.45,6.46,150000.0
2013-02-12 11:20:00,6.46,6.46,6.46,6.46,165000.0,6.46,6.46,6.46,6.46,165000.0
2013-02-12 11:25:00,6.46,6.46,6.44,6.44,260000.0,6.46,6.46,6.44,6.44,260000.0
2013-02-12 11:30:00,6.45,6.46,6.44,6.46,415000.0,6.45,6.46,6.44,6.46,415000.0
2013-02-12 11:35:00,6.45,6.46,6.45,6.46,310000.0,6.45,6.46,6.45,6.46,310000.0
2013-02-12 11:40:00,6.46,6.46,6.45,6.45,80000.0,6.46,6.46,6.45,6.45,80000.0
2013-02-12 11:45:00,6.45,6.45,6.45,6.45,185000.0,6.45,6.45,6.45,6.45,185000.0
2013-02-12 11:50:00,6.45,6.45,6.45,6.45,85000.0,6.45,6.45,6.45,6.45,85000.0
2013-02-12 11:55:00,6.46,6.46,6.45,6.45,10000.0,6.46,6.46,6.45,6.45,10000.0
2013-02-12 12:00:00,6.46,6.46,6.45,6.46,460000.0,6.46,6.46,6.45,6.46,460000.0
2013-02-12 12:05:00,6.46,6.46,6.46,6.46,130000.0,6.46,6.46,6.46,6.46,130000.0
2013-02-12 12:10:00,6.46,6.46,6.46,6.46,15000.0,6.46,6.46,6.46,6.46,15000.0
2013-02-12 12:15:00,6.46,6.46,6.46,6.46,75000.0,6.46,6.46,6.46,6.46,75000.0
2013-02-12 12:20:00,6.46,6.46,6.46,6.46,85000.0,6.46,6.46,6.46,6.46,85000.0
2013-02-12 12:25:00,6.46,6.46,6.46,6.46,100000.0,6.46,6.46,6.46,6.46,100000.0
2013-02-12 12:30:00,6.46,6.46,6.46,6.46,30000.0,6.46,6.46,6.46,6.46,30000.0
2013-02-12 12:35:00,6.46,6.47,6.46,6.47,265000.0,6.46,6.47,6.46,6.47,265000.0
2013-02-12 12:40:00,6.47,6.48,6.47,6.47,185000.0,6.47,6.48,6.47,6.47,185000.0
2013-02-12 12:45:00,6.47,6.48,6.47,6.48,75000.0,6.47,6.48,6.47,6.48,75000.0
2013-02-12 12:50:00,6.47,6.49,6.47,6.49,290000.0,6.47,6.49,6.47,6.49,290000.0
2013-02-12 12:55:00,6.49,6.54,6.49,6.54,965000.0,6.49,6.54,6.49,6.54,965000.0
2013-02-12 13:00:00,6.54,6.54,6.51,6.52,820000.0,6.54,6.54,6.51,6.52,820000.0
2013-02-12 13:05:00,6.52,6.52,6.49,6.49,505000.0,6.52,6.52,6.49,6.49,505000.0
2013-02-12 13:10:00,6.49,6.5,6.49,6.5,75000.0,6.49,6.5,6.49,6.5,75000.0
2013-02-12 13:15:00,6.5,6.5,6.49,6.5,255000.0,6.5,6.5,6.49,6.5,255000.0
2013-02-12 13:20:00,6.5,6.5,6.49,6.5,95000.0,6.5,6.5,6.49,6.5,95000.0
2013-02-12 13:25:00,6.49,6.5,6.49,6.49,105000.0,6.49,6.5,6.49,6.49,105000.0
2013-02-12 13:30:00,6.49,6.5,6.49,6.49,75000.0,6.49,6.5,6.49,6.49,75000.0
2013-02-12 13:35:00,6.49,6.5,6.49,6.49,95000.0,6.49,6.5,6.49,6.49,95000.0
2013-02-12 13:40:00,6.5,6.5,6.48,6.48,145000.0,6.5,6.5,6.48,6.48,145000.0
2013-02-12 13:45:00,6.49,6.49,6.49,6.49,50000.0,6.49,6.49,6.49,6.49,50000.0
2013-02-12 13:50:00,6.49,6.49,6.49,6.49,45000.0,6.49,6.49,6.49,6.49,45000.0
2013-02-12 13:55:00,6.49,6.49,6.49,6.49,15000.0,6.49,6.49,6.49,6.49,15000.0
2013-02-12 14:00:00,6.48,6.49,6.47,6.48,570000.0,6.48,6.49,6.47,6.48,570000.0
2013-02-12 14:05:00,6.48,6.48,6.47,6.47,275000.0,6.48,6.48,6.47,6.47,275000.0
2013-02-12 14:10:00,6.48,6.48,6.48,6.48,75000.0,6.48,6.48,6.48,6.48,75000.0
2013-02-12 14:15:00,6.48,6.48,6.48,6.48,120000.0,6.48,6.48,6.48,6.48,120000.0
2013-02-12 14:20:00,6.49,6.49,6.48,6.48,50000.0,6.49,6.49,6.48,6.48,50000.0
2013-02-12 14:25:00,6.48,6.49,6.48,6.49,355000.0,6.48,6.49,6.48,6.49,355000.0
2013-02-12 14:30:00,6.49,6.49,6.49,6.49,40000.0,6.49,6.49,6.49,6.49,40000.0
2013-02-12 14:35:00,6.49,6.49,6.48,6.49,100000.0,6.49,6.49,6.48,6.49,100000.0
2013-02-12 14:40:00,6.49,6.49,6.48,6.49,135000.0,6.49,6.49,6.48,6.49,135000.0
2013-02-12 14:45:00,6.48,6.48,6.47,6.47,275000.0,6.48,6.48,6.47,6.47,275000.0
2013-02-12 14:50:00,6.47,6.48,6.47,6.47,245000.0,6.47,6.48,6.47,6.47,245000.0
2013-02-12 14:55:00,6.47,6.48,6.47,6.47,225000.0,6.47,6.48,6.47,6.47,225000.0
2013-02-12 15:00:00,6.48,6.48,6.47,6.47,165000.0,6.48,6.48,6.47,6.47,165000.0
2013-02-12 15:05:00,6.47,6.47,6.47,6.47,190000.0,6.47,6.47,6.47,6.47,190000.0
2013-02-12 15:10:00,6.47,6.47,6.47,6.47,670000.0,6.47,6.47,6.47,6.47,670000.0
2013-02-12 15:15:00,6.47,6.47,6.46,6.47,250000.0,6.47,6.47,6.46,6.47,250000.0
2013-02-12 15:20:00,6.47,6.47,6.46,6.46,140000.0,6.47,6.47,6.46,6.46,140000.0
2013-02-12 15:25:00,6.46,6.47,6.45,6.46,265000.0,6.46,6.47,6.45,6.46,265000.0
2013-02-12 15:30:00,6.46,6.47,6.46,6.46,215000.0,6.46,6.47,6.46,6.46,215000.0
2013-02-12 15:35:00,6.46,6.46,6.45,6.45,265000.0,6.46,6.46,6.45,6.45,265000.0
2013-02-12 15:40:00,6.45,6.46,6.45,6.45,310000.0,6.45,6.46,6.45,6.45,310000.0
2013-02-12 15:45:00,6.46,6.46,6.45,6.45,260000.0,6.46,6.46,6.45,6.45,260000.0
2013-02-12 15:50:00,6.45,6.46,6.45,6.45,355000.0,6.45,6.46,6.45,6.45,355000.0
2013-02-12 15:55:00,6.45,6.46,6.44,6.45,960000.0,6.45,6.46,6.44,6.45,960000.0
2013-02-13 09:30:00,6.44,6.45,6.43,6.43,465000.0,6.44,6.45,6.43,6.43,465000.0
2013-02-13 09:35:00,6.43,6.43,6.38,6.4,480000.0,6.43,6.43,6.38,6.4,480000.0
2013-02-13 09:40:00,6.4,6.4,6.39,6.39,665000.0,6.4,6.4,6.39,6.39,665000.0
2013-02-13 09:45:00,6.39,6.4,6.38,6.38,750000.0,6.39,6.4,6.38,6.38,750000.0
2013-02-13 09:50:00,6.37,6.37,6.36,6.37,790000.0,6.37,6.37,6.36,6.37,790000.0
2013-02-13 09:55:00,6.36,6.37,6.35,6.35,605000.0,6.36,6.37,6.35,6.35,605000.0
2013-02-13 10:00:00,6.35,6.36,6.35,6.35,570000.0,6.35,6.36,6.35,6.35,570000.0
2013-02-13 10:05:00,6.35,6.35,6.34,6.34,655000.0,6.35,6.35,6.34,6.34,655000.0
2013-02-13 10:10:00,6.35,6.35,6.33,6.34,700000.0,6.35,6.35,6.33,6.34,700000.0
2013-02-13 10:15:00,6.34,6.36,6.34,6.36,340000.0,6.34,6.36,6.34,6.36,340000.0
2013-02-13 10:20:00,6.36,6.37,6.36,6.37,345000.0,6.36,6.37,6.36,6.37,345000.0
2013-02-13 10:25:00,6.37,6.37,6.36,6.36,165000.0,6.37,6.37,6.36,6.36,165000.0
2013-02-13 10:30:00,6.36,6.36,6.36,6.36,195000.0,6.36,6.36,6.36,6.36,195000.0
2013-02-13 10:35:00,6.36,6.36,6.35,6.35,160000.0,6.36,6.36,6.35,6.35,160000.0
2013-02-13 10:40:00,6.35,6.35,6.34,6.34,140000.0,6.35,6.35,6.34,6.34,140000.0
2013-02-13 10:45:00,6.34,6.34,6.33,6.33,440000.0,6.34,6.34,6.33,6.33,440000.0
2013-02-13 10:50:00,6.33,6.34,6.32,6.33,260000.0,6.33,6.34,6.32,6.33,260000.0
2013-02-13 10:55:00,6.33,6.34,6.33,6.34,145000.0,6.33,6.34,6.33,6.34,145000.0
2013-02-13 11:00:00,6.34,6.36,6.34,6.36,1010000.0,6.34,6.36,6.34,6.36,1010000.0
2013-02-13 11:05:00,6.35,6.36,6.35,6.36,305000.0,6.35,6.36,6.35,6.36,305000.0
2013-02-13 11:10:00,6.36,6.37,6.35,6.37,690000.0,6.36,6.37,6.35,6.37,690000.0
2013-02-13 11:15:00,6.37,6.38,6.36,6.37,705000.0,6.37,6.38,6.36,6.37,705000.0
2013-02-13 11:20:00,6.37,6.37,6.36,6.37,195000.0,6.37,6.37,6.36,6.37,195000.0
2013-02-13 11:25:00,6.37,6.38,6.37,6.38,265000.0,6.37,6.38,6.37,6.38,265000.0
2013-02-13 11:30:00,6.37,6.38,6.37,6.37,580000.0,6.37,6.38,6.37,6.37,580000.0
2013-02-13 11:35:00,6.37,6.37,6.37,6.37,435000.0,6.37,6.37,6.37,6.37,435000.0
2013-02-13 11:40:00,6.37,6.37,6.36,6.37,650000.0,6.37,6.37,6.36,6.37,650000.0
2013-02-13 11:45:00,6.37,6.37,6.37,6.37,300000.0,6.37,6.37,6.37,6.37,300000.0
2013-02-13 11:50:00,6.37,6.37,6.36,6.37,930000.0,6.37,6.37,6.36,6.37,930000.0
2013-02-13 11:55:00,6.37,6.38,6.37,6.38,515000.0,6.37,6.38,6.37,6.38,515000.0
2013-02-13 12:00:00,6.37,6.39,6.37,6.38,1955000.0,6.37,6.39,6.37,6.38,1955000.0
2013-02-13 12:05:00,6.38,6.39,6.38,6.38,80000.0,6.38,6.39,6.38,6.38,80000.0
2013-02-13 12:10:00,6.39,6.39,6.38,6.39,100000.0,6.39,6.39,6.38,6.39,100000.0
2013-02-13 12:15:00,6.39,6.4,6.38,6.4,160000.0,6.39,6.4,6.38,6.4,160000.0
2013-02-13 12:20:00,6.39,6.42,6.39,6.42,315000.0,6.39,6.42,6.39,6.42,315000.0
2013-02-13 12:25:00,6.42,6.43,6.41,6.41,1085000.0,6.42,6.43,6.41,6.41,1085000.0
2013-02-13 12:30:00,6.41,6.41,6.41,6.41,255000.0,6.41,6.41,6.41,6.41,255000.0
2013-02-13 12:35:00,6.41,6.42,6.41,6.42,135000.0,6.41,6.42,6.41,6.42,135000.0
2013-02-13 12:40:00,6.42,6.43,6.42,6.42,215000.0,6.42,6.43,6.42,6.42,215000.0
2013-02-13 12:45:00,6.43,6.43,6.43,6.43,370000.0,6.43,6.43,6.43,6.43,370000.0
2013-02-13 12:50:00,6.43,6.43,6.42,6.43,50000.0,6.43,6.43,6.42,6.43,50000.0
2013-02-13 12:55:00,6.43,6.43,6.42,6.42,25000.0,6.43,6.43,6.42,6.42,25000.0
2013-02-13 13:00:00,6.42,6.42,6.42,6.42,205000.0,6.42,6.42,6.42,6.42,205000.0
2013-02-13 13:05:00,6.42,6.42,6.41,6.41,260000.0,6.42,6.42,6.41,6.41,260000.0
2013-02-13 13:10:00,6.41,6.42,6.41,6.41,25000.0,6.41,6.42,6.41,6.41,25000.0
2013-02-13 13:15:00,6.41,6.41,6.4,6.41,460000.0,6.41,6.41,6.4,6.41,460000.0
2013-02-13 13:20:00,6.41,6.41,6.4,6.4,105000.0,6.41,6.41,6.4,6.4,105000.0
2013-02-13 13:25:00,6.4,6.4,6.4,6.4,20000.0,6.4,6.4,6.4,6.4,20000.0
2013-02-13 13:30:00,6.41,6.41,6.4,6.4,215000.0,6.41,6.41,6.4,6.4,215000.0
2013-02-13 13:35:00,6.4,6.4,6.39,6.39,195000.0,6.4,6.4,6.39,6.39,195000.0
2013-02-13 13:40:00,6.4,6.4,6.4,6.4,10000.0,6.4,6.4,6.4,6.4,10000.0
2013-02-13 13:45:00,6.4,6.4,6.4,6.4,35000.0,6.4,6.4,6.4,6.4,35000.0
2013-02-13 13:50:00,6.4,6.4,6.4,6.4,155000.0,6.4,6.4,6.4,6.4,155000.0
2013-02-13 13:55:00,6.4,6.4,6.4,6.4,130000.0,6.4,6.4,6.4,6.4,130000.0
2013-02-13 14:00:00,6.4,6.4,6.39,6.39,375000.0,6.4,6.4,6.39,6.39,375000.0
2013-02-13 14:05:00,6.39,6.39,6.38,6.38,80000.0,6.39,6.39,6.38,6.38,80000.0
2013-02-13 14:10:00,6.38,6.38,6.37,6.37,205000.0,6.38,6.38,6.37,6.37,205000.0
2013-02-13 14:15:00,6.37,6.38,6.37,6.37,280000.0,6.37,6.38,6.37,6.37,280000.0
2013-02-13 14:20:00,6.37,6.37,6.37,6.37,310000.0,6.37,6.37,6.37,6.37,310000.0
2013-02-13 14:25:00,6.37,6.37,6.37,6.37,290000.0,6.37,6.37,6.37,6.37,290000.0
2013-02-13 14:30:00,6.37,6.37,6.37,6.37,225000.0,6.37,6.37,6.37,6.37,225000.0
2013-02-13 14:35:00,6.37,6.37,6.37,6.37,145000.0,6.37,6.37,6.37,6.37,145000.0
2013-02-13 14:40:00,6.37,6.37,6.37,6.37,60000.0,6.37,6.37,6.37,6.37,60000.0
2013-02-13 14:45:00,6.37,6.37,6.37,6.37,65000.0,6.37,6.37,6.37,6.37,65000.0
2013-02-13 14:50:00,6.37,6.37,6.35,6.36,230000.0,6.37,6.37,6.35,6.36,230000.0
2013-02-13 14:55:00,6.36,6.36,6.35,6.36,65000.0,6.36,6.36,6.35,6.36,65000.0
2013-02-13 15:00:00,6.36,6.36,6.36,6.36,110000.0,6.36,6.36,6.36,6.36,110000.0
2013-02-13 15:05:00,6.35,6.35,6.34,6.35,245000.0,6.35,6.35,6.34,6.35,245000.0
2013-02-13 15:10:00,6.35,6.35,6.32,6.32,1500000.0,6.35,6.35,6.32,6.32,1500000.0
2013-02-13 15:15:00,6.32,6.34,6.32,6.34,600000.0,6.32,6.34,6.32,6.34,600000.0
2013-02-13 15:20:00,6.34,6.36,6.34,6.35,535000.0,6.34,6.36,6.34,6.35,535000.0
2013-02-13 15:25:00,6.35,6.35,6.34,6.34,255000.0,6.35,6.35,6.34,6.34,255000.0
2013-02-13 15:30:00,6.35,6.35,6.35,6.35,135000.0,6.35,6.35,6.35,6.35,135000.0
2013-02-13 15:35:00,6.35,6.36,6.35,6.35,200000.0,6.35,6.36,6.35,6.35,200000.0
2013-02-13 15:40:00,6.36,6.37,6.35,6.35,445000.0,6.36,6.37,6.35,6.35,445000.0
2013-02-13 15:45:00,6.35,6.36,6.33,6.34,440000.0,6.35,6.36,6.33,6.34,440000.0
2013-02-13 15:50:00,6.34,6.35,6.33,6.34,700000.0,6.34,6.35,6.33,6.34,700000.0
2013-02-13 15:55:00,6.34,6.35,6.34,6.34,785000.0,6.34,6.35,6.34,6.34,785000.0
2013-02-14 09:35:00,6.33,6.35,6.33,6.33,395000.0,6.33,6.35,6.33,6.33,395000.0
2013-02-14 09:40:00,6.33,6.33,6.29,6.29,305000.0,6.33,6.33,6.29,6.29,305000.0
2013-02-14 09:45:00,6.29,6.3,6.29,6.29,950000.0,6.29,6.3,6.29,6.29,950000.0
2013-02-14 09:50:00,6.3,6.31,6.3,6.3,565000.0,6.3,6.31,6.3,6.3,565000.0
2013-02-14 09:55:00,6.3,6.3,6.29,6.3,560000.0,6.3,6.3,6.29,6.3,560000.0
2013-02-14 10:00:00,6.3,6.3,6.29,6.3,345000.0,6.3,6.3,6.29,6.3,345000.0
2013-02-14 10:05:00,6.29,6.31,6.29,6.31,300000.0,6.29,6.31,6.29,6.31,300000.0
2013-02-14 10:10:00,6.31,6.32,6.3,6.3,320000.0,6.31,6.32,6.3,6.3,320000.0
2013-02-14 10:15:00,6.3,6.31,6.29,6.3,395000.0,6.3,6.31,6.29,6.3,395000.0
2013-02-14 10:20:00,6.3,6.32,6.29,6.31,840000.0,6.3,6.32,6.29,6.31,840000.0
2013-02-14 10:25:00,6.31,6.32,6.3,6.31,685000.0,6.31,6.32,6.3,6.31,685000.0
2013-02-14 10:30:00,6.31,6.32,6.31,6.32,40000.0,6.31,6.32,6.31,6.32,40000.0
2013-02-14 10:35:00,6.32,6.34,6.32,6.33,445000.0,6.32,6.34,6.32,6.33,445000.0
2013-02-14 10:40:00,6.33,6.33,6.33,6.33,90000.0,6.33,6.33,6.33,6.33,90000.0
2013-02-14 10:45:00,6.33,6.33,6.32,6.33,335000.0,6.33,6.33,6.32,6.33,335000.0
2013-02-14 10:50:00,6.32,6.32,6.32,6.32,315000.0,6.32,6.32,6.32,6.32,315000.0
2013-02-14 10:55:00,6.32,6.33,6.32,6.33,725000.0,6.32,6.33,6.32,6.33,725000.0
2013-02-14 11:00:00,6.33,6.33,6.32,6.33,740000.0,6.33,6.33,6.32,6.33,740000.0
2013-02-14 11:05:00,6.33,6.33,6.32,6.32,100000.0,6.33,6.33,6.32,6.32,100000.0
2013-02-14 11:10:00,6.32,6.33,6.31,6.32,375000.0,6.32,6.33,6.31,6.32,375000.0
2013-02-14 11:15:00,6.32,6.32,6.32,6.32,80000.0,6.32,6.32,6.32,6.32,80000.0
2013-02-14 11:20:00,6.33,6.33,6.32,6.33,50000.0,6.33,6.33,6.32,6.33,50000.0
2013-02-14 11:25:00,6.33,6.33,6.32,6.32,100000.0,6.33,6.33,6.32,6.32,100000.0
2013-02-14 11:30:00,6.32,6.33,6.32,6.33,250000.0,6.32,6.33,6.32,6.33,250000.0
2013-02-14 11:35:00,6.33,6.33,6.31,6.31,80000.0,6.33,6.33,6.31,6.31,80000.0
2013-02-14 11:40:00,6.32,6.32,6.31,6.31,25000.0,6.32,6.32,6.31,6.31,25000.0
2013-02-14 11:45:00,6.31,6.32,6.31,6.31,30000.0,6.31,6.32,6.31,6.31,30000.0
2013-02-14 11:50:00,6.32,6.32,6.31,6.32,125000.0,6.32,6.32,6.31,6.32,125000.0
2013-02-14 11:55:00,6.32,6.32,6.31,6.31,80000.0,6.32,6.32,6.31,6.31,80000.0
2013-02-14 12:00:00,6.31,6.32,6.31,6.32,75000.0,6.31,6.32,6.31,6.32,75000.0
2013-02-14 12:05:00,6.32,6.34,6.32,6.33,930000.0,6.32,6.34,6.32,6.33,930000.0
2013-02-14 12:10:00,6.34,6.34,6.33,6.33,90000.0,6.34,6.34,6.33,6.33,90000.0
2013-02-14 12:15:00,6.34,6.36,6.33,6.36,1175000.0,6.34,6.36,6.33,6.36,1175000.0
2013-02-14 12:20:00,6.36,6.37,6.35,6.37,370000.0,6.36,6.37,6.35,6.37,370000.0
2013-02-14 12:25:00,6.37,6.38,6.37,6.38,870000.0,6.37,6.38,6.37,6.38,870000.0
2013-02-14 12:30:00,6.38,6.38,6.37,6.37,130000.0,6.38,6.38,6.37,6.37,130000.0
2013-02-14 12:35:00,6.37,6.37,6.36,6.36,125000.0,6.37,6.37,6.36,6.36,125000.0
2013-02-14 12:40:00,6.37,6.37,6.36,6.36,260000.0,6.37,6.37,6.36,6.36,260000.0
2013-02-14 12:45:00,6.36,6.36,6.36,6.36,115000.0,6.36,6.36,6.36,6.36,115000.0
2013-02-14 12:50:00,6.36,6.36,6.36,6.36,75000.0,6.36,6.36,6.36,6.36,75000.0
2013-02-14 12:55:00,6.36,6.37,6.36,6.37,55000.0,6.36,6.37,6.36,6.37,55000.0
2013-02-14 13:00:00,6.37,6.37,6.36,6.37,130000.0,6.37,6.37,6.36,6.37,130000.0
2013-02-14 13:05:00,6.37,6.37,6.36,6.37,145000.0,6.37,6.37,6.36,6.37,145000.0
2013-02-14 13:10:00,6.38,6.38,6.37,6.37,50000.0,6.38,6.38,6.37,6.37,50000.0
2013-02-14 13:15:00,6.37,6.37,6.37,6.37,60000.0,6.37,6.37,6.37,6.37,60000.0
2013-02-14 13:20:00,6.37,6.37,6.36,6.37,95000.0,6.37,6.37,6.36,6.37,95000.0
2013-02-14 13:25:00,6.37,6.37,6.35,6.35,100000.0,6.37,6.37,6.35,6.35,100000.0
2013-02-14 13:30:00,6.36,6.36,6.35,6.35,305000.0,6.36,6.36,6.35,6.35,305000.0
2013-02-14 13:35:00,6.35,6.36,6.35,6.35,35000.0,6.35,6.36,6.35,6.35,35000.0
2013-02-14 13:40:00,6.36,6.36,6.35,6.36,120000.0,6.36,6.36,6.35,6.36,120000.0
2013-02-14 13:45:00,6.36,6.36,6.36,6.36,85000.0,6.36,6.36,6.36,6.36,85000.0
2013-02-14 13:50:00,6.36,6.36,6.36,6.36,45000.0,6.36,6.36,6.36,6.36,45000.0
2013-02-14 13:55:00,6.36,6.36,6.35,6.35,110000.0,6.36,6.36,6.35,6.35,110000.0
2013-02-14 14:00:00,6.35,6.36,6.35,6.36,70000.0,6.35,6.36,6.35,6.36,70000.0
2013-02-14 14:05:00,6.36,6.36,6.35,6.36,320000.0,6.36,6.36,6.35,6.36,320000.0
2013-02-14 14:10:00,6.36,6.36,6.35,6.35,185000.0,6.36,6.36,6.35,6.35,185000.0
2013-02-14 14:15:00,6.35,6.35,6.35,6.35,80000.0,6.35,6.35,6.35,6.35,80000.0
2013-02-14 14:20:00,6.35,6.35,6.35,6.35,45000.0,6.35,6.35,6.35,6.35,45000.0
2013-02-14 14:25:00,6.35,6.35,6.35,6.35,135000.0,6.35,6.35,6.35,6.35,135000.0
2013-02-14 14:30:00,6.35,6.35,6.35,6.35,135000.0,6.35,6.35,6.35,6.35,135000.0
2013-02-14 14:35:00,6.35,6.35,6.35,6.35,145000.0,6.35,6.35,6.35,6.35,145000.0
2013-02-14 14:40:00,6.35,6.35,6.34,6.34,300000.0,6.35,6.35,6.34,6.34,300000.0
2013-02-14 14:45:00,6.35,6.35,6.35,6.35,75000.0,6.35,6.35,6.35,6.35,75000.0
2013-02-14 14:50:00,6.35,6.35,6.35,6.35,40000.0,6.35,6.35,6.35,6.35,40000.0
2013-02-14 14:55:00,6.35,6.36,6.35,6.35,200000.0,6.35,6.36,6.35,6.35,200000.0
2013-02-14 15:00:00,6.35,6.35,6.35,6.35,90000.0,6.35,6.35,6.35,6.35,90000.0
2013-02-14 15:05:00,6.34,6.34,6.33,6.34,420000.0,6.34,6.34,6.33,6.34,420000.0
2013-02-14 15:10:00,6.34,6.34,6.33,6.34,425000.0,6.34,6.34,6.33,6.34,425000.0
2013-02-14 15:15:00,6.34,6.34,6.33,6.34,160000.0,6.34,6.34,6.33,6.34,160000.0
2013-02-14 15:20:00,6.33,6.34,6.33,6.34,370000.0,6.33,6.34,6.33,6.34,370000.0
2013-02-14 15:25:00,6.33,6.34,6.32,6.33,460000.0,6.33,6.34,6.32,6.33,460000.0
2013-02-14 15:30:00,6.33,6.34,6.33,6.34,370000.0,6.33,6.34,6.33,6.34,370000.0
2013-02-14 15:35:00,6.33,6.34,6.33,6.34,245000.0,6.33,6.34,6.33,6.34,245000.0
2013-02-14 15:40:00,6.34,6.35,6.34,6.34,410000.0,6.34,6.35,6.34,6.34,410000.0
2013-02-14 15:45:00,6.34,6.35,6.33,6.35,500000.0,6.34,6.35,6.33,6.35,500000.0
2013-02-14 15:50:00,6.35,6.36,6.35,6.36,625000.0,6.35,6.36,6.35,6.36,625000.0
2013-02-14 15:55:00,6.35,6.36,6.35,6.35,1005000.0,6.35,6.36,6.35,6.35,1005000.0
2013-02-15 09:30:00,6.38,6.38,6.37,6.37,10000.0,6.38,6.38,6.37,6.37,10000.0
2013-02-15 09:35:00,6.34,6.38,6.34,6.37,1570000.0,6.34,6.38,6.34,6.37,1570000.0
2013-02-15 09:40:00,6.37,6.38,6.34,6.38,970000.0,6.37,6.38,6.34,6.38,970000.0
2013-02-15 09:45:00,6.37,6.37,6.35,6.36,940000.0,6.37,6.37,6.35,6.36,940000.0
2013-02-15 09:50:00,6.36,6.36,6.34,6.34,110000.0,6.36,6.36,6.34,6.34,110000.0
2013-02-15 09:55:00,6.34,6.35,6.32,6.32,580000.0,6.34,6.35,6.32,6.32,580000.0
2013-02-15 10:00:00,6.33,6.34,6.33,6.33,280000.0,6.33,6.34,6.33,6.33,280000.0
2013-02-15 10:05:00,6.33,6.33,6.32,6.33,700000.0,6.33,6.33,6.32,6.33,700000.0
2013-02-15 10:10:00,6.33,6.33,6.32,6.32,585000.0,6.33,6.33,6.32,6.32,585000.0
2013-02-15 10:15:00,6.32,6.33,6.32,6.32,335000.0,6.32,6.33,6.32,6.32,335000.0
2013-02-15 10:20:00,6.32,6.32,6.31,6.32,170000.0,6.32,6.32,6.31,6.32,170000.0
2013-02-15 10:25:00,6.32,6.32,6.31,6.31,485000.0,6.32,6.32,6.31,6.31,485000.0
2013-02-15 10:30:00,6.32,6.32,6.3,6.31,875000.0,6.32,6.32,6.3,6.31,875000.0
2013-02-15 10:35:00,6.31,6.32,6.31,6.31,400000.0,6.31,6.32,6.31,6.31,400000.0
2013-02-15 10:40:00,6.31,6.31,6.3,6.31,735000.0,6.31,6.31,6.3,6.31,735000.0
2013-02-15 10:45:00,6.31,6.32,6.31,6.32,95000.0,6.31,6.32,6.31,6.32,95000.0
2013-02-15 10:50:00,6.32,6.32,6.31,6.32,440000.0,6.32,6.32,6.31,6.32,440000.0
2013-02-15 10:55:00,6.31,6.32,6.31,6.32,115000.0,6.31,6.32,6.31,6.32,115000.0
2013-02-15 11:00:00,6.32,6.33,6.32,6.32,100000.0,6.32,6.33,6.32,6.32,100000.0
2013-02-15 11:05:00,6.33,6.34,6.33,6.33,430000.0,6.33,6.34,6.33,6.33,430000.0
2013-02-15 11:10:00,6.33,6.35,6.33,6.34,640000.0,6.33,6.35,6.33,6.34,640000.0
2013-02-15 11:15:00,6.34,6.34,6.33,6.34,95000.0,6.34,6.34,6.33,6.34,95000.0
2013-02-15 11:20:00,6.34,6.34,6.33,6.33,125000.0,6.34,6.34,6.33,6.33,125000.0
2013-02-15 11:25:00,6.33,6.33,6.33,6.33,5000.0,6.33,6.33,6.33,6.33,5000.0
2013-02-15 11:30:00,6.32,6.32,6.31,6.32,150000.0,6.32,6.32,6.31,6.32,150000.0
2013-02-15 11:35:00,6.32,6.32,6.31,6.31,40000.0,6.32,6.32,6.31,6.31,40000.0
2013-02-15 11:40:00,6.31,6.31,6.3,6.3,290000.0,6.31,6.31,6.3,6.3,290000.0
2013-02-15 11:45:00,6.3,6.3,6.3,6.3,240000.0,6.3,6.3,6.3,6.3,240000.0
2013-02-15 11:50:00,6.3,6.3,6.3,6.3,80000.0,6.3,6.3,6.3,6.3,80000.0
2013-02-15 11:55:00,6.3,6.3,6.3,6.3,80000.0,6.3,6.3,6.3,6.3,80000.0
2013-02-15 12:00:00,6.3,6.3,6.29,6.29,340000.0,6.3,6.3,6.29,6.29,340000.0
2013-02-15 12:05:00,6.3,6.3,6.29,6.29,540000.0,6.3,6.3,6.29,6.29,540000.0
2013-02-15 12:10:00,6.29,6.29,6.28,6.29,675000.0,6.29,6.29,6.28,6.29,675000.0
2013-02-15 12:15:00,6.28,6.29,6.27,6.29,1140000.0,6.28,6.29,6.27,6.29,1140000.0
2013-02-15 12:20:00,6.29,6.3,6.29,6.29,1215000.0,6.29,6.3,6.29,6.29,1215000.0
2013-02-15 12:25:00,6.29,6.3,6.29,6.3,65000.0,6.29,6.3,6.29,6.3,65000.0
2013-02-15 12:30:00,6.3,6.3,6.3,6.3,25000.0,6.3,6.3,6.3,6.3,25000.0
2013-02-15 12:35:00,6.29,6.3,6.29,6.3,245000.0,6.29,6.3,6.29,6.3,245000.0
2013-02-15 12:40:00,6.3,6.3,6.3,6.3,60000.0,6.3,6.3,6.3,6.3,60000.0
2013-02-15 12:45:00,6.31,6.31,6.3,6.31,165000.0,6.31,6.31,6.3,6.31,165000.0
2013-02-15 12:50:00,6.3,6.31,6.3,6.3,180000.0,6.3,6.31,6.3,6.3,180000.0
2013-02-15 12:55:00,6.3,6.31,6.3,6.31,110000.0,6.3,6.31,6.3,6.31,110000.0
2013-02-15 13:00:00,6.31,6.31,6.31,6.31,20000.0,6.31,6.31,6.31,6.31,20000.0
2013-02-15 13:05:00,6.31,6.31,6.31,6.31,80000.0,6.31,6.31,6.31,6.31,80000.0
2013-02-15 13:10:00,6.31,6.31,6.3,6.31,125000.0,6.31,6.31,6.3,6.31,125000.0
2013-02-15 13:15:00,6.31,6.31,6.31,6.31,165000.0,6.31,6.31,6.31,6.31,165000.0
2013-02-15 13:20:00,6.31,6.31,6.29,6.29,225000.0,6.31,6.31,6.29,6.29,225000.0
2013-02-15 13:25:00,6.29,6.31,6.29,6.3,120000.0,6.29,6.31,6.29,6.3,120000.0
2013-02-15 13:30:00,6.31,6.31,6.3,6.31,90000.0,6.31,6.31,6.3,6.31,90000.0
2013-02-15 13:35:00,6.31,6.31,6.31,6.31,45000.0,6.31,6.31,6.31,6.31,45000.0
2013-02-15 13:40:00,6.31,6.31,6.3,6.3,110000.0,6.31,6.31,6.3,6.3,110000.0
2013-02-15 13:45:00,6.3,6.31,6.3,6.31,230000.0,6.3,6.31,6.3,6.31,230000.0
2013-02-15 13:50:00,6.3,6.31,6.3,6.3,160000.0,6.3,6.31,6.3,6.3,160000.0
2013-02-15 13:55:00,6.3,6.31,6.3,6.31,370000.0,6.3,6.31,6.3,6.31,370000.0
2013-02-15 14:00:00,6.3,6.31,6.3,6.3,115000.0,6.3,6.31,6.3,6.3,115000.0
2013-02-15 14:05:00,6.3,6.3,6.29,6.29,165000.0,6.3,6.3,6.29,6.29,165000.0
2013-02-15 14:10:00,6.29,6.29,6.27,6.27,585000.0,6.29,6.29,6.27,6.27,585000.0
2013-02-15 14:15:00,6.27,6.27,6.26,6.26,130000.0,6.27,6.27,6.26,6.26,130000.0
2013-02-15 14:20:00,6.26,6.26,6.25,6.25,845000.0,6.26,6.26,6.25,6.25,845000.0
2013-02-15 14:25:00,6.25,6.26,6.23,6.23,615000.0,6.25,6.26,6.23,6.23,615000.0
2013-02-15 14:30:00,6.23,6.24,6.22,6.23,910000.0,6.23,6.24,6.22,6.23,910000.0
2013-02-15 14:35:00,6.24,6.25,6.23,6.25,470000.0,6.24,6.25,6.23,6.25,470000.0
2013-02-15 14:40:00,6.25,6.25,6.23,6.24,340000.0,6.25,6.25,6.23,6.24,340000.0
2013-02-15 14:45:00,6.23,6.23,6.22,6.22,550000.0,6.23,6.23,6.22,6.22,550000.0
2013-02-15 14:50:00,6.23,6.23,6.22,6.22,605000.0,6.23,6.23,6.22,6.22,605000.0
2013-02-15 14:55:00,6.22,6.23,6.22,6.23,410000.0,6.22,6.23,6.22,6.23,410000.0
2013-02-15 15:00:00,6.23,6.24,6.23,6.24,330000.0,6.23,6.24,6.23,6.24,330000.0
2013-02-15 15:05:00,6.23,6.24,6.22,6.23,280000.0,6.23,6.24,6.22,6.23,280000.0
2013-02-15 15:10:00,6.24,6.24,6.23,6.24,260000.0,6.24,6.24,6.23,6.24,260000.0
2013-02-15 15:15:00,6.23,6.24,6.23,6.23,245000.0,6.23,6.24,6.23,6.23,245000.0
2013-02-15 15:20:00,6.24,6.24,6.23,6.24,370000.0,6.24,6.24,6.23,6.24,370000.0
2013-02-15 15:25:00,6.24,6.25,6.24,6.25,580000.0,6.24,6.25,6.24,6.25,580000.0
2013-02-15 15:30:00,6.24,6.25,6.24,6.25,205000.0,6.24,6.25,6.24,6.25,205000.0
2013-02-15 15:35:00,6.26,6.27,6.25,6.26,565000.0,6.26,6.27,6.25,6.26,565000.0
2013-02-15 15:40:00,6.26,6.26,6.25,6.26,300000.0,6.26,6.26,6.25,6.26,300000.0
2013-02-15 15:45:00,6.26,6.27,6.26,6.27,520000.0,6.26,6.27,6.26,6.27,520000.0
2013-02-15 15:50:00,6.26,6.27,6.26,6.27,1215000.0,6.26,6.27,6.26,6.27,1215000.0
2013-02-15 15:55:00,6.27,6.28,6.27,6.28,3390000.0,6.27,6.28,6.27,6.28,3390000.0
2013-02-19 09:30:00,6.29,6.33,6.23,6.29,915000.0,6.29,6.33,6.23,6.29,915000.0
2013-02-19 09:35:00,6.29,6.3,6.29,6.29,220000.0,6.29,6.3,6.29,6.29,220000.0
2013-02-19 09:40:00,6.3,6.3,6.29,6.29,650000.0,6.3,6.3,6.29,6.29,650000.0
2013-02-19 09:45:00,6.29,6.32,6.29,6.32,890000.0,6.29,6.32,6.29,6.32,890000.0
2013-02-19 09:50:00,6.31,6.32,6.3,6.31,1065000.0,6.31,6.32,6.3,6.31,1065000.0
2013-02-19 09:55:00,6.31,6.32,6.3,6.32,1085000.0,6.31,6.32,6.3,6.32,1085000.0
2013-02-19 10:00:00,6.32,6.35,6.32,6.34,585000.0,6.32,6.35,6.32,6.34,585000.0
2013-02-19 10:05:00,6.35,6.35,6.34,6.34,985000.0,6.35,6.35,6.34,6.34,985000.0
2013-02-19 10:10:00,6.34,6.34,6.32,6.32,330000.0,6.34,6.34,6.32,6.32,330000.0
2013-02-19 10:15:00,6.32,6.33,6.31,6.31,845000.0,6.32,6.33,6.31,6.31,845000.0
2013-02-19 10:20:00,6.31,6.32,6.28,6.28,590000.0,6.31,6.32,6.28,6.28,590000.0
2013-02-19 10:25:00,6.28,6.28,6.26,6.28,525000.0,6.28,6.28,6.26,6.28,525000.0
2013-02-19 10:30:00,6.28,6.28,6.27,6.28,225000.0,6.28,6.28,6.27,6.28,225000.0
2013-02-19 10:35:00,6.28,6.28,6.27,6.27,395000.0,6.28,6.28,6.27,6.27,395000.0
2013-02-19 10:40:00,6.27,6.27,6.24,6.24,435000.0,6.27,6.27,6.24,6.24,435000.0
2013-02-19 10:45:00,6.25,6.27,6.24,6.26,850000.0,6.25,6.27,6.24,6.26,850000.0
2013-02-19 10:50:00,6.26,6.26,6.24,6.24,445000.0,6.26,6.26,6.24,6.24,445000.0
2013-02-19 10:55:00,6.24,6.25,6.23,6.24,635000.0,6.24,6.25,6.23,6.24,635000.0
2013-02-19 11:00:00,6.24,6.25,6.24,6.25,270000.0,6.24,6.25,6.24,6.25,270000.0
2013-02-19 11:05:00,6.25,6.26,6.24,6.25,1195000.0,6.25,6.26,6.24,6.25,1195000.0
2013-02-19 11:10:00,6.25,6.27,6.25,6.27,960000.0,6.25,6.27,6.25,6.27,960000.0
2013-02-19 11:15:00,6.27,6.27,6.26,6.27,120000.0,6.27,6.27,6.26,6.27,120000.0
2013-02-19 11:20:00,6.26,6.26,6.26,6.26,60000.0,6.26,6.26,6.26,6.26,60000.0
2013-02-19 11:25:00,6.26,6.27,6.25,6.27,235000.0,6.26,6.27,6.25,6.27,235000.0
2013-02-19 11:30:00,6.27,6.27,6.25,6.25,130000.0,6.27,6.27,6.25,6.25,130000.0
2013-02-19 11:35:00,6.26,6.26,6.24,6.26,305000.0,6.26,6.26,6.24,6.26,305000.0
2013-02-19 11:40:00,6.25,6.25,6.25,6.25,25000.0,6.25,6.25,6.25,6.25,25000.0
2013-02-19 11:45:00,6.26,6.26,6.26,6.26,65000.0,6.26,6.26,6.26,6.26,65000.0
2013-02-19 11:50:00,6.26,6.27,6.26,6.27,235000.0,6.26,6.27,6.26,6.27,235000.0
2013-02-19 11:55:00,6.26,6.28,6.26,6.27,205000.0,6.26,6.28,6.26,6.27,205000.0
2013-02-19 12:00:00,6.28,6.28,6.27,6.27,190000.0,6.28,6.28,6.27,6.27,190000.0
2013-02-19 12:05:00,6.27,6.27,6.26,6.26,205000.0,6.27,6.27,6.26,6.26,205000.0
2013-02-19 12:10:00,6.26,6.26,6.26,6.26,100000.0,6.26,6.26,6.26,6.26,100000.0
2013-02-19 12:15:00,6.26,6.26,6.25,6.25,90000.0,6.26,6.26,6.25,6.25,90000.0
2013-02-19 12:20:00,6.25,6.25,6.25,6.25,120000.0,6.25,6.25,6.25,6.25,120000.0
2013-02-19 12:25:00,6.25,6.26,6.25,6.25,105000.0,6.25,6.26,6.25,6.25,105000.0
2013-02-19 12:30:00,6.25,6.25,6.25,6.25,70000.0,6.25,6.25,6.25,6.25,70000.0
2013-02-19 12:35:00,6.25,6.25,6.24,6.24,205000.0,6.25,6.25,6.24,6.24,205000.0
2013-02-19 12:40:00,6.25,6.25,6.24,6.24,10000.0,6.25,6.25,6.24,6.24,10000.0
2013-02-19 12:45:00,6.24,6.24,6.24,6.24,35000.0,6.24,6.24,6.24,6.24,35000.0
2013-02-19 12:50:00,6.24,6.24,6.24,6.24,95000.0,6.24,6.24,6.24,6.24,95000.0
2013-02-19 12:55:00,6.24,6.24,6.24,6.24,100000.0,6.24,6.24,6.24,6.24,100000.0
2013-02-19 13:00:00,6.24,6.25,6.24,6.24,40000.0,6.24,6.25,6.24,6.24,40000.0
2013-02-19 13:05:00,6.25,6.25,6.24,6.25,130000.0,6.25,6.25,6.24,6.25,130000.0
2013-02-19 13:10:00,6.24,6.25,6.24,6.24,140000.0,6.24,6.25,6.24,6.24,140000.0
2013-02-19 13:15:00,6.24,6.24,6.24,6.24,120000.0,6.24,6.24,6.24,6.24,120000.0
2013-02-19 13:20:00,6.24,6.24,6.24,6.24,0.0,6.24,6.24,6.24,6.24,0.0
2013-02-19 13:25:00,6.25,6.25,6.24,6.24,145000.0,6.25,6.25,6.24,6.24,145000.0
2013-02-19 13:30:00,6.24,6.24,6.24,6.24,110000.0,6.24,6.24,6.24,6.24,110000.0
2013-02-19 13:35:00,6.24,6.24,6.24,6.24,210000.0,6.24,6.24,6.24,6.24,210000.0
2013-02-19 13:40:00,6.24,6.24,6.24,6.24,340000.0,6.24,6.24,6.24,6.24,340000.0
2013-02-19 13:45:00,6.25,6.25,6.24,6.24,90000.0,6.25,6.25,6.24,6.24,90000.0
2013-02-19 13:50:00,6.24,6.24,6.24,6.24,165000.0,6.24,6.24,6.24,6.24,165000.0
2013-02-19 13:55:00,6.24,6.25,6.24,6.24,180000.0,6.24,6.25,6.24,6.24,180000.0
2013-02-19 14:00:00,6.24,6.25,6.24,6.24,220000.0,6.24,6.25,6.24,6.24,220000.0
2013-02-19 14:05:00,6.24,6.25,6.24,6.25,190000.0,6.24,6.25,6.24,6.25,190000.0
2013-02-19 14:10:00,6.25,6.26,6.25,6.25,140000.0,6.25,6.26,6.25,6.25,140000.0
2013-02-19 14:15:00,6.25,6.26,6.25,6.26,125000.0,6.25,6.26,6.25,6.26,125000.0
2013-02-19 14:20:00,6.26,6.26,6.25,6.25,80000.0,6.26,6.26,6.25,6.25,80000.0
2013-02-19 14:25:00,6.25,6.27,6.25,6.26,265000.0,6.25,6.27,6.25,6.26,265000.0
2013-02-19 14:30:00,6.26,6.27,6.26,6.27,255000.0,6.26,6.27,6.26,6.27,255000.0
2013-02-19 14:35:00,6.27,6.27,6.27,6.27,130000.0,6.27,6.27,6.27,6.27,130000.0
2013-02-19 14:40:00,6.27,6.27,6.27,6.27,195000.0,6.27,6.27,6.27,6.27,195000.0
2013-02-19 14:45:00,6.27,6.29,6.27,6.28,275000.0,6.27,6.29,6.27,6.28,275000.0
2013-02-19 14:50:00,6.28,6.28,6.27,6.27,210000.0,6.28,6.28,6.27,6.27,210000.0
2013-02-19 14:55:00,6.27,6.28,6.27,6.27,75000.0,6.27,6.28,6.27,6.27,75000.0
2013-02-19 15:00:00,6.27,6.27,6.26,6.27,210000.0,6.27,6.27,6.26,6.27,210000.0
2013-02-19 15:05:00,6.27,6.28,6.27,6.27,140000.0,6.27,6.28,6.27,6.27,140000.0
2013-02-19 15:10:00,6.27,6.28,6.27,6.28,140000.0,6.27,6.28,6.27,6.28,140000.0
2013-02-19 15:15:00,6.27,6.28,6.27,6.27,260000.0,6.27,6.28,6.27,6.27,260000.0
2013-02-19 15:20:00,6.27,6.28,6.27,6.27,290000.0,6.27,6.28,6.27,6.27,290000.0
2013-02-19 15:25:00,6.27,6.27,6.27,6.27,275000.0,6.27,6.27,6.27,6.27,275000.0
2013-02-19 15:30:00,6.26,6.27,6.25,6.26,335000.0,6.26,6.27,6.25,6.26,335000.0
2013-02-19 15:35:00,6.26,6.26,6.25,6.26,620000.0,6.26,6.26,6.25,6.26,620000.0
2013-02-19 15:40:00,6.26,6.26,6.25,6.25,530000.0,6.26,6.26,6.25,6.25,530000.0
2013-02-19 15:45:00,6.26,6.26,6.25,6.26,315000.0,6.26,6.26,6.25,6.26,315000.0
2013-02-19 15:50:00,6.26,6.26,6.25,6.26,605000.0,6.26,6.26,6.25,6.26,605000.0
2013-02-19 15:55:00,6.26,6.26,6.26,6.26,705000.0,6.26,6.26,6.26,6.26,705000.0
2013-02-20 09:30:00,6.26,6.3,6.25,6.27,390000.0,6.26,6.3,6.25,6.27,390000.0
2013-02-20 09:35:00,6.27,6.28,6.25,6.26,475000.0,6.27,6.28,6.25,6.26,475000.0
2013-02-20 09:40:00,6.25,6.27,6.24,6.25,550000.0,6.25,6.27,6.24,6.25,550000.0
2013-02-20 09:45:00,6.25,6.26,6.23,6.23,620000.0,6.25,6.26,6.23,6.23,620000.0
2013-02-20 09:50:00,6.24,6.24,6.22,6.23,545000.0,6.24,6.24,6.22,6.23,545000.0
2013-02-20 09:55:00,6.22,6.23,6.2,6.21,555000.0,6.22,6.23,6.2,6.21,555000.0
2013-02-20 10:00:00,6.21,6.22,6.21,6.21,150000.0,6.21,6.22,6.21,6.21,150000.0
2013-02-20 10:05:00,6.21,6.22,6.2,6.2,480000.0,6.21,6.22,6.2,6.2,480000.0
2013-02-20 10:10:00,6.21,6.22,6.2,6.21,1330000.0,6.21,6.22,6.2,6.21,1330000.0
2013-02-20 10:15:00,6.21,6.22,6.2,6.21,660000.0,6.21,6.22,6.2,6.21,660000.0
2013-02-20 10:20:00,6.21,6.22,6.21,6.22,310000.0,6.21,6.22,6.21,6.22,310000.0
2013-02-20 10:25:00,6.22,6.24,6.21,6.23,1925000.0,6.22,6.24,6.21,6.23,1925000.0
2013-02-20 10:30:00,6.23,6.23,6.22,6.22,185000.0,6.23,6.23,6.22,6.22,185000.0
2013-02-20 10:35:00,6.22,6.23,6.22,6.22,80000.0,6.22,6.23,6.22,6.22,80000.0
2013-02-20 10:40:00,6.22,6.23,6.22,6.22,160000.0,6.22,6.23,6.22,6.22,160000.0
2013-02-20 10:45:00,6.22,6.22,6.21,6.22,545000.0,6.22,6.22,6.21,6.22,545000.0
2013-02-20 10:50:00,6.22,6.22,6.21,6.22,135000.0,6.22,6.22,6.21,6.22,135000.0
2013-02-20 10:55:00,6.22,6.22,6.2,6.2,215000.0,6.22,6.22,6.2,6.2,215000.0
2013-02-20 11:00:00,6.2,6.2,6.16,6.17,800000.0,6.2,6.2,6.16,6.17,800000.0
2013-02-20 11:05:00,6.17,6.2,6.16,6.2,875000.0,6.17,6.2,6.16,6.2,875000.0
2013-02-20 11:10:00,6.19,6.2,6.19,6.19,580000.0,6.19,6.2,6.19,6.19,580000.0
2013-02-20 11:15:00,6.19,6.2,6.18,6.2,890000.0,6.19,6.2,6.18,6.2,890000.0
2013-02-20 11:20:00,6.19,6.2,6.19,6.2,110000.0,6.19,6.2,6.19,6.2,110000.0
2013-02-20 11:25:00,6.2,6.2,6.19,6.2,140000.0,6.2,6.2,6.19,6.2,140000.0
2013-02-20 11:30:00,6.2,6.2,6.19,6.19,165000.0,6.2,6.2,6.19,6.19,165000.0
2013-02-20 11:35:00,6.19,6.19,6.18,6.18,320000.0,6.19,6.19,6.18,6.18,320000.0
2013-02-20 11:40:00,6.18,6.19,6.17,6.17,165000.0,6.18,6.19,6.17,6.17,165000.0
2013-02-20 11:45:00,6.17,6.2,6.17,6.2,210000.0,6.17,6.2,6.17,6.2,210000.0
2013-02-20 11:50:00,6.2,6.2,6.19,6.19,85000.0,6.2,6.2,6.19,6.19,85000.0
2013-02-20 11:55:00,6.18,6.19,6.18,6.19,130000.0,6.18,6.19,6.18,6.19,130000.0
2013-02-20 12:00:00,6.19,6.2,6.18,6.18,105000.0,6.19,6.2,6.18,6.18,105000.0
2013-02-20 12:05:00,6.19,6.19,6.19,6.19,50000.0,6.19,6.19,6.19,6.19,50000.0
2013-02-20 12:10:00,6.19,6.19,6.19,6.19,105000.0,6.19,6.19,6.19,6.19,105000.0
2013-02-20 12:15:00,6.19,6.22,6.19,6.21,295000.0,6.19,6.22,6.19,6.21,295000.0
2013-02-20 12:20:00,6.21,6.23,6.21,6.23,610000.0,6.21,6.23,6.21,6.23,610000.0
2013-02-20 12:25:00,6.23,6.25,6.22,6.25,395000.0,6.23,6.25,6.22,6.25,395000.0
2013-02-20 12:30:00,6.25,6.25,6.23,6.23,330000.0,6.25,6.25,6.23,6.23,330000.0
2013-02-20 12:35:00,6.23,6.25,6.23,6.24,105000.0,6.23,6.25,6.23,6.24,105000.0
2013-02-20 12:40:00,6.24,6.24,6.24,6.24,25000.0,6.24,6.24,6.24,6.24,25000.0
2013-02-20 12:45:00,6.24,6.26,6.24,6.26,230000.0,6.24,6.26,6.24,6.26,230000.0
2013-02-20 12:50:00,6.26,6.27,6.26,6.26,425000.0,6.26,6.27,6.26,6.26,425000.0
2013-02-20 12:55:00,6.26,6.27,6.26,6.27,310000.0,6.26,6.27,6.26,6.27,310000.0
2013-02-20 13:00:00,6.27,6.28,6.26,6.28,580000.0,6.27,6.28,6.26,6.28,580000.0
2013-02-20 13:05:00,6.28,6.3,6.28,6.29,305000.0,6.28,6.3,6.28,6.29,305000.0
2013-02-20 13:10:00,6.29,6.29,6.26,6.26,525000.0,6.29,6.29,6.26,6.26,525000.0
2013-02-20 13:15:00,6.26,6.26,6.25,6.26,230000.0,6.26,6.26,6.25,6.26,230000.0
2013-02-20 13:20:00,6.26,6.27,6.25,6.26,345000.0,6.26,6.27,6.25,6.26,345000.0
2013-02-20 13:25:00,6.26,6.27,6.26,6.26,70000.0,6.26,6.27,6.26,6.26,70000.0
2013-02-20 13:30:00,6.26,6.26,6.25,6.25,125000.0,6.26,6.26,6.25,6.25,125000.0
2013-02-20 13:35:00,6.25,6.25,6.24,6.25,125000.0,6.25,6.25,6.24,6.25,125000.0
2013-02-20 13:40:00,6.25,6.26,6.24,6.26,150000.0,6.25,6.26,6.24,6.26,150000.0
2013-02-20 13:45:00,6.26,6.26,6.24,6.25,85000.0,6.26,6.26,6.24,6.25,85000.0
2013-02-20 13:50:00,6.26,6.26,6.25,6.25,130000.0,6.26,6.26,6.25,6.25,130000.0
2013-02-20 13:55:00,6.25,6.25,6.24,6.24,70000.0,6.25,6.25,6.24,6.24,70000.0
2013-02-20 14:00:00,6.25,6.26,6.24,6.26,180000.0,6.25,6.26,6.24,6.26,180000.0
2013-02-20 14:05:00,6.26,6.27,6.26,6.27,400000.0,6.26,6.27,6.26,6.27,400000.0
2013-02-20 14:10:00,6.27,6.27,6.24,6.25,275000.0,6.27,6.27,6.24,6.25,275000.0
2013-02-20 14:15:00,6.25,6.26,6.25,6.25,90000.0,6.25,6.26,6.25,6.25,90000.0
2013-02-20 14:20:00,6.25,6.25,6.25,6.25,150000.0,6.25,6.25,6.25,6.25,150000.0
2013-02-20 14:25:00,6.25,6.25,6.25,6.25,155000.0,6.25,6.25,6.25,6.25,155000.0
2013-02-20 14:30:00,6.25,6.25,6.23,6.23,345000.0,6.25,6.25,6.23,6.23,345000.0
2013-02-20 14:35:00,6.24,6.24,6.22,6.22,265000.0,6.24,6.24,6.22,6.22,265000.0
2013-02-20 14:40:00,6.22,6.23,6.22,6.23,335000.0,6.22,6.23,6.22,6.23,335000.0
2013-02-20 14:45:00,6.22,6.22,6.2,6.2,225000.0,6.22,6.22,6.2,6.2,225000.0
2013-02-20 14:50:00,6.2,6.21,6.19,6.19,300000.0,6.2,6.21,6.19,6.19,300000.0
2013-02-20 14:55:00,6.19,6.2,6.18,6.18,520000.0,6.19,6.2,6.18,6.18,520000.0
2013-02-20 15:00:00,6.18,6.2,6.18,6.2,330000.0,6.18,6.2,6.18,6.2,330000.0
2013-02-20 15:05:00,6.19,6.21,6.19,6.21,210000.0,6.19,6.21,6.19,6.21,210000.0
2013-02-20 15:10:00,6.21,6.21,6.2,6.2,145000.0,6.21,6.21,6.2,6.2,145000.0
2013-02-20 15:15:00,6.2,6.2,6.18,6.19,525000.0,6.2,6.2,6.18,6.19,525000.0
2013-02-20 15:20:00,6.19,6.2,6.18,6.19,700000.0,6.19,6.2,6.18,6.19,700000.0
2013-02-20 15:25:00,6.19,6.19,6.19,6.19,225000.0,6.19,6.19,6.19,6.19,225000.0
2013-02-20 15:30:00,6.19,6.19,6.18,6.19,235000.0,6.19,6.19,6.18,6.19,235000.0
2013-02-20 15:35:00,6.19,6.19,6.18,6.19,350000.0,6.19,6.19,6.18,6.19,350000.0
2013-02-20 15:40:00,6.19,6.2,6.18,6.19,315000.0,6.19,6.2,6.18,6.19,315000.0
2013-02-20 15:45:00,6.19,6.19,6.18,6.18,350000.0,6.19,6.19,6.18,6.18,350000.0
2013-02-20 15:50:00,6.18,6.19,6.18,6.18,395000.0,6.18,6.19,6.18,6.18,395000.0
2013-02-20 15:55:00,6.18,6.2,6.18,6.19,1045000.0,6.18,6.2,6.18,6.19,1045000.0
2013-02-21 09:30:00,6.14,6.21,6.14,6.21,775000.0,6.14,6.21,6.14,6.21,775000.0
2013-02-21 09:35:00,6.2,6.2,6.19,6.2,115000.0,6.2,6.2,6.19,6.2,115000.0
2013-02-21 09:40:00,6.2,6.21,6.19,6.2,210000.0,6.2,6.21,6.19,6.2,210000.0
2013-02-21 09:45:00,6.2,6.2,6.18,6.19,505000.0,6.2,6.2,6.18,6.19,505000.0
2013-02-21 09:50:00,6.18,6.18,6.17,6.17,620000.0,6.18,6.18,6.17,6.17,620000.0
2013-02-21 09:55:00,6.16,6.17,6.15,6.17,405000.0,6.16,6.17,6.15,6.17,405000.0
2013-02-21 10:00:00,6.16,6.2,6.16,6.2,1220000.0,6.16,6.2,6.16,6.2,1220000.0
2013-02-21 10:05:00,6.2,6.24,6.2,6.23,295000.0,6.2,6.24,6.2,6.23,295000.0
2013-02-21 10:10:00,6.23,6.23,6.21,6.21,210000.0,6.23,6.23,6.21,6.21,210000.0
2013-02-21 10:15:00,6.21,6.23,6.21,6.23,110000.0,6.21,6.23,6.21,6.23,110000.0
2013-02-21 10:20:00,6.22,6.26,6.22,6.26,260000.0,6.22,6.26,6.22,6.26,260000.0
2013-02-21 10:25:00,6.26,6.27,6.26,6.27,405000.0,6.26,6.27,6.26,6.27,405000.0
2013-02-21 10:30:00,6.27,6.27,6.25,6.25,430000.0,6.27,6.27,6.25,6.25,430000.0
2013-02-21 10:35:00,6.25,6.25,6.24,6.24,810000.0,6.25,6.25,6.24,6.24,810000.0
2013-02-21 10:40:00,6.23,6.25,6.23,6.24,530000.0,6.23,6.25,6.23,6.24,530000.0
2013-02-21 10:45:00,6.24,6.25,6.22,6.23,795000.0,6.24,6.25,6.22,6.23,795000.0
2013-02-21 10:50:00,6.23,6.23,6.21,6.22,285000.0,6.23,6.23,6.21,6.22,285000.0
2013-02-21 10:55:00,6.22,6.23,6.21,6.22,885000.0,6.22,6.23,6.21,6.22,885000.0
2013-02-21 11:00:00,6.22,6.22,6.21,6.21,720000.0,6.22,6.22,6.21,6.21,720000.0
2013-02-21 11:05:00,6.21,6.22,6.21,6.22,340000.0,6.21,6.22,6.21,6.22,340000.0
2013-02-21 11:10:00,6.22,6.22,6.18,6.19,430000.0,6.22,6.22,6.18,6.19,430000.0
2013-02-21 11:15:00,6.19,6.21,6.19,6.21,460000.0,6.19,6.21,6.19,6.21,460000.0
2013-02-21 11:20:00,6.2,6.21,6.19,6.21,1605000.0,6.2,6.21,6.19,6.21,1605000.0
2013-02-21 11:25:00,6.21,6.21,6.2,6.2,955000.0,6.21,6.21,6.2,6.2,955000.0
2013-02-21 11:30:00,6.2,6.2,6.2,6.2,185000.0,6.2,6.2,6.2,6.2,185000.0
2013-02-21 11:35:00,6.2,6.22,6.2,6.22,120000.0,6.2,6.22,6.2,6.22,120000.0
2013-02-21 11:40:00,6.22,6.22,6.22,6.22,160000.0,6.22,6.22,6.22,6.22,160000.0
2013-02-21 11:45:00,6.22,6.22,6.21,6.21,85000.0,6.22,6.22,6.21,6.21,85000.0
2013-02-21 11:50:00,6.22,6.22,6.21,6.21,60000.0,6.22,6.22,6.21,6.21,60000.0
2013-02-21 11:55:00,6.21,6.22,6.21,6.22,55000.0,6.21,6.22,6.21,6.22,55000.0
2013-02-21 12:00:00,6.21,6.21,6.21,6.21,65000.0,6.21,6.21,6.21,6.21,65000.0
2013-02-21 12:05:00,6.21,6.21,6.19,6.19,40000.0,6.21,6.21,6.19,6.19,40000.0
2013-02-21 12:10:00,6.19,6.2,6.19,6.2,210000.0,6.19,6.2,6.19,6.2,210000.0
2013-02-21 12:15:00,6.19,6.19,6.18,6.18,160000.0,6.19,6.19,6.18,6.18,160000.0
2013-02-21 12:20:00,6.18,6.19,6.17,6.17,180000.0,6.18,6.19,6.17,6.17,180000.0
2013-02-21 12:25:00,6.17,6.17,6.17,6.17,45000.0,6.17,6.17,6.17,6.17,45000.0
2013-02-21 12:30:00,6.17,6.2,6.16,6.19,1035000.0,6.17,6.2,6.16,6.19,1035000.0
2013-02-21 12:35:00,6.19,6.19,6.19,6.19,25000.0,6.19,6.19,6.19,6.19,25000.0
2013-02-21 12:40:00,6.2,6.2,6.19,6.19,90000.0,6.2,6.2,6.19,6.19,90000.0
2013-02-21 12:45:00,6.2,6.2,6.19,6.19,25000.0,6.2,6.2,6.19,6.19,25000.0
2013-02-21 12:50:00,6.19,6.19,6.19,6.19,0.0,6.19,6.19,6.19,6.19,0.0
2013-02-21 12:55:00,6.2,6.21,6.2,6.21,125000.0,6.2,6.21,6.2,6.21,125000.0
2013-02-21 13:00:00,6.21,6.22,6.21,6.22,50000.0,6.21,6.22,6.21,6.22,50000.0
2013-02-21 13:05:00,6.23,6.23,6.22,6.22,70000.0,6.23,6.23,6.22,6.22,70000.0
2013-02-21 13:10:00,6.21,6.21,6.2,6.2,100000.0,6.21,6.21,6.2,6.2,100000.0
2013-02-21 13:15:00,6.19,6.19,6.18,6.18,220000.0,6.19,6.19,6.18,6.18,220000.0
2013-02-21 13:20:00,6.18,6.18,6.17,6.18,150000.0,6.18,6.18,6.17,6.18,150000.0
2013-02-21 13:25:00,6.17,6.17,6.17,6.17,50000.0,6.17,6.17,6.17,6.17,50000.0
2013-02-21 13:30:00,6.17,6.17,6.16,6.17,85000.0,6.17,6.17,6.16,6.17,85000.0
2013-02-21 13:35:00,6.17,6.17,6.17,6.17,65000.0,6.17,6.17,6.17,6.17,65000.0
2013-02-21 13:40:00,6.17,6.17,6.16,6.17,100000.0,6.17,6.17,6.16,6.17,100000.0
2013-02-21 13:45:00,6.17,6.17,6.16,6.16,55000.0,6.17,6.17,6.16,6.16,55000.0
2013-02-21 13:50:00,6.16,6.17,6.16,6.17,100000.0,6.16,6.17,6.16,6.17,100000.0
2013-02-21 13:55:00,6.16,6.18,6.16,6.17,215000.0,6.16,6.18,6.16,6.17,215000.0
2013-02-21 14:00:00,6.17,6.17,6.17,6.17,85000.0,6.17,6.17,6.17,6.17,85000.0
2013-02-21 14:05:00,6.16,6.16,6.16,6.16,210000.0,6.16,6.16,6.16,6.16,210000.0
2013-02-21 14:10:00,6.16,6.16,6.16,6.16,40000.0,6.16,6.16,6.16,6.16,40000.0
2013-02-21 14:15:00,6.16,6.17,6.16,6.16,120000.0,6.16,6.17,6.16,6.16,120000.0
2013-02-21 14:20:00,6.16,6.16,6.15,6.16,90000.0,6.16,6.16,6.15,6.16,90000.0
2013-02-21 14:25:00,6.16,6.16,6.15,6.16,205000.0,6.16,6.16,6.15,6.16,205000.0
2013-02-21 14:30:00,6.17,6.18,6.17,6.18,80000.0,6.17,6.18,6.17,6.18,80000.0
2013-02-21 14:35:00,6.18,6.19,6.17,6.18,215000.0,6.18,6.19,6.17,6.18,215000.0
2013-02-21 14:40:00,6.19,6.19,6.18,6.18,295000.0,6.19,6.19,6.18,6.18,295000.0
2013-02-21 14:45:00,6.19,6.19,6.18,6.18,155000.0,6.19,6.19,6.18,6.18,155000.0
2013-02-21 14:50:00,6.18,6.18,6.18,6.18,130000.0,6.18,6.18,6.18,6.18,130000.0
2013-02-21 14:55:00,6.18,6.19,6.18,6.19,160000.0,6.18,6.19,6.18,6.19,160000.0
2013-02-21 15:00:00,6.19,6.2,6.19,6.2,635000.0,6.19,6.2,6.19,6.2,635000.0
2013-02-21 15:05:00,6.2,6.2,6.19,6.2,525000.0,6.2,6.2,6.19,6.2,525000.0
2013-02-21 15:10:00,6.19,6.19,6.19,6.19,985000.0,6.19,6.19,6.19,6.19,985000.0
2013-02-21 15:15:00,6.19,6.19,6.19,6.19,190000.0,6.19,6.19,6.19,6.19,190000.0
2013-02-21 15:20:00,6.18,6.19,6.18,6.19,610000.0,6.18,6.19,6.18,6.19,610000.0
2013-02-21 15:25:00,6.19,6.19,6.19,6.19,770000.0,6.19,6.19,6.19,6.19,770000.0
2013-02-21 15:30:00,6.19,6.19,6.19,6.19,655000.0,6.19,6.19,6.19,6.19,655000.0
2013-02-21 15:35:00,6.19,6.19,6.19,6.19,355000.0,6.19,6.19,6.19,6.19,355000.0
2013-02-21 15:40:00,6.19,6.19,6.18,6.19,400000.0,6.19,6.19,6.18,6.19,400000.0
2013-02-21 15:45:00,6.19,6.19,6.18,6.18,830000.0,6.19,6.19,6.18,6.18,830000.0
2013-02-21 15:50:00,6.18,6.19,6.17,6.18,425000.0,6.18,6.19,6.17,6.18,425000.0
2013-02-21 15:55:00,6.17,6.18,6.17,6.18,1055000.0,6.17,6.18,6.17,6.18,1055000.0
2013-02-22 09:30:00,6.22,6.22,6.21,6.21,690000.0,6.22,6.22,6.21,6.21,690000.0
2013-02-22 09:35:00,6.21,6.24,6.21,6.24,570000.0,6.21,6.24,6.21,6.24,570000.0
2013-02-22 09:40:00,6.23,6.24,6.22,6.23,1205000.0,6.23,6.24,6.22,6.23,1205000.0
2013-02-22 09:45:00,6.23,6.25,6.23,6.24,1265000.0,6.23,6.25,6.23,6.24,1265000.0
2013-02-22 09:50:00,6.24,6.25,6.24,6.24,370000.0,6.24,6.25,6.24,6.24,370000.0
2013-02-22 09:55:00,6.24,6.26,6.24,6.26,815000.0,6.24,6.26,6.24,6.26,815000.0
2013-02-22 10:00:00,6.26,6.26,6.24,6.24,670000.0,6.26,6.26,6.24,6.24,670000.0
2013-02-22 10:05:00,6.24,6.27,6.24,6.27,880000.0,6.24,6.27,6.24,6.27,880000.0
2013-02-22 10:10:00,6.26,6.27,6.26,6.26,225000.0,6.26,6.27,6.26,6.26,225000.0
2013-02-22 10:15:00,6.26,6.26,6.25,6.26,1195000.0,6.26,6.26,6.25,6.26,1195000.0
2013-02-22 10:20:00,6.26,6.26,6.23,6.23,450000.0,6.26,6.26,6.23,6.23,450000.0
2013-02-22 10:25:00,6.24,6.24,6.23,6.24,190000.0,6.24,6.24,6.23,6.24,190000.0
2013-02-22 10:30:00,6.25,6.25,6.24,6.24,170000.0,6.25,6.25,6.24,6.24,170000.0
2013-02-22 10:35:00,6.25,6.26,6.25,6.26,140000.0,6.25,6.26,6.25,6.26,140000.0
2013-02-22 10:40:00,6.26,6.26,6.25,6.25,340000.0,6.26,6.26,6.25,6.25,340000.0
2013-02-22 10:45:00,6.26,6.27,6.26,6.26,495000.0,6.26,6.27,6.26,6.26,495000.0
2013-02-22 10:50:00,6.25,6.26,6.24,6.25,315000.0,6.25,6.26,6.24,6.25,315000.0
2013-02-22 10:55:00,6.24,6.25,6.24,6.24,255000.0,6.24,6.25,6.24,6.24,255000.0
2013-02-22 11:00:00,6.23,6.24,6.23,6.24,1060000.0,6.23,6.24,6.23,6.24,1060000.0
2013-02-22 11:05:00,6.24,6.24,6.23,6.23,865000.0,6.24,6.24,6.23,6.23,865000.0
2013-02-22 11:10:00,6.24,6.24,6.23,6.24,315000.0,6.24,6.24,6.23,6.24,315000.0
2013-02-22 11:15:00,6.23,6.24,6.23,6.24,25000.0,6.23,6.24,6.23,6.24,25000.0
2013-02-22 11:20:00,6.24,6.24,6.23,6.23,95000.0,6.24,6.24,6.23,6.23,95000.0
2013-02-22 11:25:00,6.23,6.23,6.21,6.22,490000.0,6.23,6.23,6.21,6.22,490000.0
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 11:35:00,6.23,6.23,6.23,6.23,0.0,6.23,6.23,6.23,6.23,0.0
2013-02-22 11:40:00,6.23,6.24,6.22,6.23,1260000.0,6.23,6.24,6.22,6.23,1260000.0
2013-02-22 11:45:00,6.23,6.24,6.23,6.24,1140000.0,6.23,6.24,6.23,6.24,1140000.0
2013-02-22 11:50:00,6.23,6.24,6.23,6.24,100000.0,6.23,6.24,6.23,6.24,100000.0
2013-02-22 11:55:00,6.24,6.25,6.24,6.25,780000.0,6.24,6.25,6.24,6.25,780000.0
2013-02-22 12:00:00,6.24,6.26,6.24,6.25,1140000.0,6.24,6.26,6.24,6.25,1140000.0
2013-02-22 12:05:00,6.25,6.26,6.25,6.26,110000.0,6.25,6.26,6.25,6.26,110000.0
2013-02-22 12:10:00,6.25,6.26,6.25,6.25,30000.0,6.25,6.26,6.25,6.25,30000.0
2013-02-22 12:15:00,6.26,6.26,6.25,6.26,75000.0,6.26,6.26,6.25,6.26,75000.0
2013-02-22 12:20:00,6.26,6.26,6.26,6.26,485000.0,6.26,6.26,6.26,6.26,485000.0
2013-02-22 12:25:00,6.26,6.26,6.25,6.25,190000.0,6.26,6.26,6.25,6.25,190000.0
2013-02-22 12:30:00,6.25,6.26,6.25,6.26,70000.0,6.25,6.26,6.25,6.26,70000.0
2013-02-22 12:35:00,6.26,6.26,6.26,6.26,20000.0,6.26,6.26,6.26,6.26,20000.0
2013-02-22 12:40:00,6.26,6.27,6.26,6.26,155000.0,6.26,6.27,6.26,6.26,155000.0
2013-02-22 12:45:00,6.26,6.28,6.26,6.27,115000.0,6.26,6.28,6.26,6.27,115000.0
2013-02-22 12:50:00,6.28,6.3,6.27,6.29,490000.0,6.28,6.3,6.27,6.29,490000.0
2013-02-22 12:55:00,6.29,6.3,6.29,6.29,75000.0,6.29,6.3,6.29,6.29,75000.0
2013-02-22 13:00:00,6.29,6.3,6.29,6.29,330000.0,6.29,6.3,6.29,6.29,330000.0
2013-02-22 13:05:00,6.29,6.3,6.27,6.28,205000.0,6.29,6.3,6.27,6.28,205000.0
2013-02-22 13:10:00,6.28,6.28,6.27,6.27,220000.0,6.28,6.28,6.27,6.27,220000.0
2013-02-22 13:15:00,6.27,6.28,6.27,6.27,110000.0,6.27,6.28,6.27,6.27,110000.0
2013-02-22 13:20:00,6.28,6.28,6.27,6.28,95000.0,6.28,6.28,6.27,6.28,95000.0
2013-02-22 13:25:00,6.27,6.28,6.27,6.28,95000.0,6.27,6.28,6.27,6.28,95000.0
2013-02-22 13:30:00,6.28,6.28,6.28,6.28,10000.0,6.28,6.28,6.28,6.28,10000.0
2013-02-22 13:35:00,6.28,6.29,6.28,6.28,85000.0,6.28,6.29,6.28,6.28,85000.0
2013-02-22 13:40:00,6.29,6.29,6.28,6.28,160000.0,6.29,6.29,6.28,6.28,160000.0
2013-02-22 13:45:00,6.28,6.29,6.28,6.29,180000.0,6.28,6.29,6.28,6.29,180000.0
2013-02-22 13:50:00,6.29,6.29,6.28,6.29,70000.0,6.29,6.29,6.28,6.29,70000.0
2013-02-22 13:55:00,6.29,6.3,6.29,6.29,390000.0,6.29,6.3,6.29,6.29,390000.0
2013-02-22 14:00:00,6.29,6.3,6.29,6.29,185000.0,6.29,6.3,6.29,6.29,185000.0
2013-02-22 14:05:00,6.3,6.3,6.29,6.29,375000.0,6.3,6.3,6.29,6.29,375000.0
2013-02-22 14:10:00,6.29,6.3,6.29,6.29,430000.0,6.29,6.3,6.29,6.29,430000.0
2013-02-22 14:15:00,6.29,6.3,6.29,6.29,245000.0,6.29,6.3,6.29,6.29,245000.0
2013-02-22 14:20:00,6.29,6.3,6.29,6.29,365000.0,6.29,6.3,6.29,6.29,365000.0
2013-02-22 14:25:00,6.29,6.29,6.29,6.29,200000.0,6.29,6.29,6.29,6.29,200000.0
2013-02-22 14:30:00,6.29,6.29,6.28,6.29,145000.0,6.29,6.29,6.28,6.29,145000.0
2013-02-22 14:35:00,6.28,6.29,6.28,6.29,70000.0,6.28,6.29,6.28,6.29,70000.0
2013-02-22 14:40:00,6.29,6.29,6.29,6.29,80000.0,6.29,6.29,6.29,6.29,80000.0
2013-02-22 14:45:00,6.29,6.3,6.29,6.3,60000.0,6.29,6.3,6.29,6.3,60000.0
2013-02-22 14:50:00,6.3,6.3,6.29,6.3,95000.0,6.3,6.3,6.29,6.3,95000.0
2013-02-22 14:55:00,6.3,6.3,6.29,6.29,260000.0,6.3,6.3,6.29,6.29,260000.0
2013-02-22 15:00:00,6.29,6.3,6.29,6.3,110000.0,6.29,6.3,6.29,6.3,110000.0
2013-02-22 15:05:00,6.3,6.3,6.29,6.29,200000.0,6.3,6.3,6.29,6.29,200000.0
2013-02-22 15:10:00,6.29,6.29,6.29,6.29,20000.0,6.29,6.29,6.29,6.29,20000.0
2013-02-22 15:15:00,6.29,6.29,6.29,6.29,40000.0,6.29,6.29,6.29,6.29,40000.0
2013-02-22 15:20:00,6.29,6.3,6.29,6.29,165000.0,6.29,6.3,6.29,6.29,165000.0
2013-02-22 15:25:00,6.29,6.29,6.29,6.29,160000.0,6.29,6.29,6.29,6.29,160000.0
2013-02-22 15:30:00,6.29,6.3,6.29,6.29,140000.0,6.29,6.3,6.29,6.29,140000.0
2013-02-22 15:35:00,6.29,6.3,6.29,6.3,205000.0,6.29,6.3,6.29,6.3,205000.0
2013-02-22 15:40:00,6.29,6.3,6.29,6.3,540000.0,6.29,6.3,6.29,6.3,540000.0
2013-02-22 15:45:00,6.3,6.3,6.29,6.3,355000.0,6.3,6.3,6.29,6.3,355000.0
2013-02-22 15:50:00,6.3,6.3,6.29,6.3,885000.0,6.3,6.3,6.29,6.3,885000.0
2013-02-22 15:55:00,6.3,6.31,6.29,6.31,1485000.0,6.3,6.31,6.29,6.31,1485000.0
2013-02-25 09:30:00,6.33,6.37,6.33,6.34,70000.0,6.33,6.37,6.33,6.34,70000.0
2013-02-25 09:35:00,6.35,6.35,6.32,6.34,1045000.0,6.35,6.35,6.32,6.34,1045000.0
2013-02-25 09:40:00,6.35,6.35,6.34,6.34,430000.0,6.35,6.35,6.34,6.34,430000.0
2013-02-25 09:45:00,6.33,6.35,6.33,6.35,175000.0,6.33,6.35,6.33,6.35,175000.0
2013-02-25 09:50:00,6.34,6.34,6.33,6.33,255000.0,6.34,6.34,6.33,6.33,255000.0
2013-02-25 09:55:00,6.33,6.34,6.33,6.34,735000.0,6.33,6.34,6.33,6.34,735000.0
2013-02-25 10:00:00,6.34,6.34,6.33,6.33,265000.0,6.34,6.34,6.33,6.33,265000.0
2013-02-25 10:05:00,6.33,6.34,6.33,6.33,400000.0,6.33,6.34,6.33,6.33,400000.0
2013-02-25 10:10:00,6.33,6.33,6.31,6.31,900000.0,6.33,6.33,6.31,6.31,900000.0
2013-02-25 10:15:00,6.31,6.32,6.31,6.32,105000.0,6.31,6.32,6.31,6.32,105000.0
2013-02-25 10:20:00,6.32,6.32,6.3,6.31,240000.0,6.32,6.32,6.3,6.31,240000.0
2013-02-25 10:25:00,6.31,6.31,6.29,6.3,570000.0,6.31,6.31,6.29,6.3,570000.0
2013-02-25 10:30:00,6.3,6.31,6.3,6.31,850000.0,6.3,6.31,6.3,6.31,850000.0
2013-02-25 10:35:00,6.3,6.31,6.28,6.28,950000.0,6.3,6.31,6.28,6.28,950000.0
2013-02-25 10:40:00,6.29,6.3,6.28,6.3,845000.0,6.29,6.3,6.28,6.3,845000.0
2013-02-25 10:45:00,6.29,6.3,6.28,6.28,140000.0,6.29,6.3,6.28,6.28,140000.0
2013-02-25 10:50:00,6.28,6.3,6.28,6.28,1025000.0,6.28,6.3,6.28,6.28,1025000.0
2013-02-25 10:55:00,6.28,6.28,6.28,6.28,110000.0,6.28,6.28,6.28,6.28,110000.0
2013-02-25 11:00:00,6.28,6.3,6.28,6.29,350000.0,6.28,6.3,6.28,6.29,350000.0
2013-02-25 11:05:00,6.29,6.3,6.28,6.3,300000.0,6.29,6.3,6.28,6.3,300000.0
2013-02-25 11:10:00,6.29,6.31,6.29,6.3,95000.0,6.29,6.31,6.29,6.3,95000.0
2013-02-25 11:15:00,6.31,6.31,6.3,6.3,60000.0,6.31,6.31,6.3,6.3,60000.0
2013-02-25 11:20:00,6.3,6.3,6.29,6.3,1135000.0,6.3,6.3,6.29,6.3,1135000.0
2013-02-25 11:25:00,6.3,6.3,6.29,6.29,745000.0,6.3,6.3,6.29,6.29,745000.0
2013-02-25 11:30:00,6.29,6.3,6.29,6.29,110000.0,6.29,6.3,6.29,6.29,110000.0
2013-02-25 11:35:00,6.29,6.29,6.27,6.27,190000.0,6.29,6.29,6.27,6.27,190000.0
2013-02-25 11:40:00,6.26,6.28,6.26,6.27,620000.0,6.26,6.28,6.26,6.27,620000.0
2013-02-25 11:45:00,6.27,6.27,6.25,6.26,310000.0,6.27,6.27,6.25,6.26,310000.0
2013-02-25 11:50:00,6.26,6.26,6.25,6.25,195000.0,6.26,6.26,6.25,6.25,195000.0
2013-02-25 11:55:00,6.25,6.26,6.25,6.26,60000.0,6.25,6.26,6.25,6.26,60000.0
2013-02-25 12:00:00,6.25,6.26,6.25,6.25,420000.0,6.25,6.26,6.25,6.25,420000.0
2013-02-25 12:05:00,6.25,6.26,6.25,6.26,105000.0,6.25,6.26,6.25,6.26,105000.0
2013-02-25 12:10:00,6.26,6.26,6.26,6.26,35000.0,6.26,6.26,6.26,6.26,35000.0
2013-02-25 12:15:00,6.25,6.25,6.25,6.25,10000.0,6.25,6.25,6.25,6.25,10000.0
2013-02-25 12:20:00,6.26,6.27,6.25,6.27,650000.0,6.26,6.27,6.25,6.27,650000.0
2013-02-25 12:25:00,6.27,6.28,6.27,6.27,130000.0,6.27,6.28,6.27,6.27,130000.0
2013-02-25 12:30:00,6.28,6.29,6.27,6.29,435000.0,6.28,6.29,6.27,6.29,435000.0
2013-02-25 12:35:00,6.29,6.3,6.28,6.3,265000.0,6.29,6.3,6.28,6.3,265000.0
2013-02-25 12:40:00,6.29,6.3,6.28,6.28,140000.0,6.29,6.3,6.28,6.28,140000.0
2013-02-25 12:45:00,6.28,6.29,6.27,6.28,275000.0,6.28,6.29,6.27,6.28,275000.0
2013-02-25 12:50:00,6.28,6.28,6.27,6.27,45000.0,6.28,6.28,6.27,6.27,45000.0
2013-02-25 12:55:00,6.28,6.28,6.28,6.28,25000.0,6.28,6.28,6.28,6.28,25000.0
2013-02-25 13:00:00,6.29,6.29,6.28,6.28,105000.0,6.29,6.29,6.28,6.28,105000.0
2013-02-25 13:05:00,6.28,6.28,6.28,6.28,40000.0,6.28,6.28,6.28,6.28,40000.0
2013-02-25 13:10:00,6.29,6.29,6.28,6.29,150000.0,6.29,6.29,6.28,6.29,150000.0
2013-02-25 13:15:00,6.29,6.29,6.28,6.29,70000.0,6.29,6.29,6.28,6.29,70000.0
2013-02-25 13:20:00,6.28,6.29,6.28,6.29,200000.0,6.28,6.29,6.28,6.29,200000.0
2013-02-25 13:25:00,6.29,6.29,6.29,6.29,25000.0,6.29,6.29,6.29,6.29,25000.0
2013-02-25 13:30:00,6.29,6.29,6.27,6.28,240000.0,6.29,6.29,6.27,6.28,240000.0
2013-02-25 13:35:00,6.28,6.29,6.28,6.29,25000.0,6.28,6.29,6.28,6.29,25000.0
2013-02-25 13:40:00,6.28,6.28,6.27,6.28,35000.0,6.28,6.28,6.27,6.28,35000.0
2013-02-25 13:45:00,6.28,6.28,6.28,6.28,70000.0,6.28,6.28,6.28,6.28,70000.0
2013-02-25 13:50:00,6.28,6.28,6.27,6.28,70000.0,6.28,6.28,6.27,6.28,70000.0
2013-02-25 13:55:00,6.27,6.28,6.26,6.27,50000.0,6.27,6.28,6.26,6.27,50000.0
2013-02-25 14:00:00,6.26,6.27,6.25,6.25,205000.0,6.26,6.27,6.25,6.25,205000.0
2013-02-25 14:05:00,6.25,6.26,6.25,6.26,195000.0,6.25,6.26,6.25,6.26,195000.0
2013-02-25 14:10:00,6.26,6.27,6.26,6.27,215000.0,6.26,6.27,6.26,6.27,215000.0
2013-02-25 14:15:00,6.27,6.28,6.27,6.28,60000.0,6.27,6.28,6.27,6.28,60000.0
2013-02-25 14:20:00,6.28,6.29,6.28,6.28,225000.0,6.28,6.29,6.28,6.28,225000.0
2013-02-25 14:25:00,6.29,6.29,6.27,6.28,210000.0,6.29,6.29,6.27,6.28,210000.0
2013-02-25 14:30:00,6.28,6.29,6.28,6.28,140000.0,6.28,6.29,6.28,6.28,140000.0
2013-02-25 14:35:00,6.28,6.28,6.27,6.27,40000.0,6.28,6.28,6.27,6.27,40000.0
2013-02-25 14:40:00,6.27,6.27,6.27,6.27,95000.0,6.27,6.27,6.27,6.27,95000.0
2013-02-25 14:45:00,6.27,6.27,6.27,6.27,90000.0,6.27,6.27,6.27,6.27,90000.0
2013-02-25 14:50:00,6.27,6.27,6.27,6.27,60000.0,6.27,6.27,6.27,6.27,60000.0
2013-02-25 14:55:00,6.28,6.28,6.27,6.27,75000.0,6.28,6.28,6.27,6.27,75000.0
2013-02-25 15:00:00,6.28,6.28,6.28,6.28,230000.0,6.28,6.28,6.28,6.28,230000.0
2013-02-25 15:05:00,6.28,6.29,6.28,6.29,105000.0,6.28,6.29,6.28,6.29,105000.0
2013-02-25 15:10:00,6.29,6.29,6.28,6.28,125000.0,6.29,6.29,6.28,6.28,125000.0
2013-02-25 15:15:00,6.28,6.28,6.27,6.27,490000.0,6.28,6.28,6.27,6.27,490000.0
2013-02-25 15:20:00,6.26,6.27,6.26,6.27,190000.0,6.26,6.27,6.26,6.27,190000.0
2013-02-25 15:25:00,6.26,6.27,6.26,6.26,215000.0,6.26,6.27,6.26,6.26,215000.0
2013-02-25 15:30:00,6.26,6.27,6.26,6.27,620000.0,6.26,6.27,6.26,6.27,620000.0
2013-02-25 15:35:00,6.27,6.27,6.26,6.26,230000.0,6.27,6.27,6.26,6.26,230000.0
2013-02-25 15:40:00,6.26,6.27,6.25,6.27,305000.0,6.26,6.27,6.25,6.27,305000.0
2013-02-25 15:45:00,6.26,6.27,6.25,6.27,610000.0,6.26,6.27,6.25,6.27,610000.0
2013-02-25 15:50:00,6.27,6.27,6.25,6.25,1350000.0,6.27,6.27,6.25,6.25,1350000.0
2013-02-25 15:55:00,6.25,6.25,6.22,6.22,1380000.0,6.25,6.25,6.22,6.22,1380000.0
2013-02-26 09:30:00,6.25,6.3,6.25,6.3,405000.0,6.25,6.3,6.25,6.3,405000.0
2013-02-26 09:35:00,6.3,6.33,6.29,6.29,265000.0,6.3,6.33,6.29,6.29,265000.0
2013-02-26 09:40:00,6.29,6.3,6.28,6.29,585000.0,6.29,6.3,6.28,6.29,585000.0
2013-02-26 09:45:00,6.27,6.28,6.27,6.27,790000.0,6.27,6.28,6.27,6.27,790000.0
2013-02-26 09:50:00,6.27,6.27,6.25,6.25,105000.0,6.27,6.27,6.25,6.25,105000.0
2013-02-26 09:55:00,6.25,6.27,6.25,6.27,390000.0,6.25,6.27,6.25,6.27,390000.0
2013-02-26 10:00:00,6.27,6.3,6.26,6.3,290000.0,6.27,6.3,6.26,6.3,290000.0
2013-02-26 10:05:00,6.29,6.3,6.28,6.29,195000.0,6.29,6.3,6.28,6.29,195000.0
2013-02-26 10:10:00,6.28,6.29,6.27,6.28,145000.0,6.28,6.29,6.27,6.28,145000.0
2013-02-26 10:15:00,6.28,6.28,6.27,6.28,110000.0,6.28,6.28,6.27,6.28,110000.0
2013-02-26 10:20:00,6.28,6.29,6.26,6.26,160000.0,6.28,6.29,6.26,6.26,160000.0
2013-02-26 10:25:00,6.27,6.28,6.26,6.26,145000.0,6.27,6.28,6.26,6.26,145000.0
2013-02-26 10:30:00,6.25,6.26,6.24,6.24,375000.0,6.25,6.26,6.24,6.24,375000.0
2013-02-26 10:35:00,6.24,6.25,6.24,6.25,450000.0,6.24,6.25,6.24,6.25,450000.0
2013-02-26 10:40:00,6.25,6.25,6.23,6.23,660000.0,6.25,6.25,6.23,6.23,660000.0
2013-02-26 10:45:00,6.24,6.24,6.23,6.23,225000.0,6.24,6.24,6.23,6.23,225000.0
2013-02-26 10:50:00,6.23,6.24,6.23,6.24,115000.0,6.23,6.24,6.23,6.24,115000.0
2013-02-26 10:55:00,6.24,6.25,6.23,6.23,315000.0,6.24,6.25,6.23,6.23,315000.0
2013-02-26 11:00:00,6.23,6.24,6.22,6.22,235000.0,6.23,6.24,6.22,6.22,235000.0
2013-02-26 11:05:00,6.21,6.22,6.2,6.21,420000.0,6.21,6.22,6.2,6.21,420000.0
2013-02-26 11:10:00,6.21,6.21,6.21,6.21,35000.0,6.21,6.21,6.21,6.21,35000.0
2013-02-26 11:15:00,6.21,6.22,6.2,6.22,390000.0,6.21,6.22,6.2,6.22,390000.0
2013-02-26 11:20:00,6.22,6.22,6.2,6.2,200000.0,6.22,6.22,6.2,6.2,200000.0
2013-02-26 11:25:00,6.2,6.22,6.2,6.21,105000.0,6.2,6.22,6.2,6.21,105000.0
2013-02-26 11:30:00,6.22,6.22,6.21,6.22,55000.0,6.22,6.22,6.21,6.22,55000.0
2013-02-26 11:35:00,6.21,6.22,6.19,6.19,1645000.0,6.21,6.22,6.19,6.19,1645000.0
2013-02-26 11:40:00,6.18,6.2,6.18,6.2,180000.0,6.18,6.2,6.18,6.2,180000.0
2013-02-26 11:45:00,6.19,6.2,6.19,6.2,40000.0,6.19,6.2,6.19,6.2,40000.0
2013-02-26 11:50:00,6.2,6.21,6.19,6.21,580000.0,6.2,6.21,6.19,6.21,580000.0
2013-02-26 11:55:00,6.21,6.21,6.21,6.21,50000.0,6.21,6.21,6.21,6.21,50000.0
2013-02-26 12:00:00,6.21,6.23,6.21,6.23,110000.0,6.21,6.23,6.21,6.23,110000.0
2013-02-26 12:05:00,6.23,6.23,6.22,6.23,60000.0,6.23,6.23,6.22,6.23,60000.0
2013-02-26 12:10:00,6.23,6.24,6.23,6.24,185000.0,6.23,6.24,6.23,6.24,185000.0
2013-02-26 12:15:00,6.24,6.24,6.23,6.23,125000.0,6.24,6.24,6.23,6.23,125000.0
2013-02-26 12:20:00,6.23,6.23,6.22,6.23,100000.0,6.23,6.23,6.22,6.23,100000.0
2013-02-26 12:25:00,6.23,6.24,6.23,6.23,780000.0,6.23,6.24,6.23,6.23,780000.0
2013-02-26 12:30:00,6.23,6.25,6.23,6.25,95000.0,6.23,6.25,6.23,6.25,95000.0
2013-02-26 12:35:00,6.25,6.25,6.24,6.24,25000.0,6.25,6.25,6.24,6.24,25000.0
2013-02-26 12:40:00,6.25,6.25,6.24,6.25,15000.0,6.25,6.25,6.24,6.25,15000.0
2013-02-26 12:45:00,6.24,6.24,6.24,6.24,105000.0,6.24,6.24,6.24,6.24,105000.0
2013-02-26 12:50:00,6.24,6.24,6.23,6.24,55000.0,6.24,6.24,6.23,6.24,55000.0
2013-02-26 12:55:00,6.24,6.27,6.23,6.27,1245000.0,6.24,6.27,6.23,6.27,1245000.0
2013-02-26 13:00:00,6.26,6.27,6.26,6.26,325000.0,6.26,6.27,6.26,6.26,325000.0
2013-02-26 13:05:00,6.26,6.26,6.25,6.25,25000.0,6.26,6.26,6.25,6.25,25000.0
2013-02-26 13:10:00,6.24,6.25,6.24,6.25,220000.0,6.24,6.25,6.24,6.25,220000.0
2013-02-26 13:15:00,6.25,6.26,6.24,6.24,165000.0,6.25,6.26,6.24,6.24,165000.0
2013-02-26 13:20:00,6.23,6.24,6.23,6.23,220000.0,6.23,6.24,6.23,6.23,220000.0
2013-02-26 13:25:00,6.23,6.23,6.23,6.23,85000.0,6.23,6.23,6.23,6.23,85000.0
2013-02-26 13:30:00,6.23,6.23,6.23,6.23,190000.0,6.23,6.23,6.23,6.23,190000.0
2013-02-26 13:35:00,6.23,6.23,6.23,6.23,85000.0,6.23,6.23,6.23,6.23,85000.0
2013-02-26 13:40:00,6.23,6.24,6.23,6.23,105000.0,6.23,6.24,6.23,6.23,105000.0
2013-02-26 13:45:00,6.24,6.24,6.23,6.23,35000.0,6.24,6.24,6.23,6.23,35000.0
2013-02-26 13:50:00,6.24,6.25,6.23,6.25,130000.0,6.24,6.25,6.23,6.25,130000.0
2013-02-26 13:55:00,6.24,6.24,6.24,6.24,75000.0,6.24,6.24,6.24,6.24,75000.0
2013-02-26 14:00:00,6.24,6.25,6.24,6.25,85000.0,6.24,6.25,6.24,6.25,85000.0
2013-02-26 14:05:00,6.25,6.25,6.24,6.24,220000.0,6.25,6.25,6.24,6.24,220000.0
2013-02-26 14:10:00,6.24,6.25,6.23,6.24,60000.0,6.24,6.25,6.23,6.24,60000.0
2013-02-26 14:15:00,6.24,6.24,6.23,6.23,420000.0,6.24,6.24,6.23,6.23,420000.0
2013-02-26 14:20:00,6.23,6.24,6.23,6.23,445000.0,6.23,6.24,6.23,6.23,445000.0
2013-02-26 14:25:00,6.23,6.23,6.21,6.22,620000.0,6.23,6.23,6.21,6.22,620000.0
2013-02-26 14:30:00,6.22,6.23,6.22,6.23,140000.0,6.22,6.23,6.22,6.23,140000.0
2013-02-26 14:35:00,6.23,6.25,6.23,6.25,190000.0,6.23,6.25,6.23,6.25,190000.0
2013-02-26 14:40:00,6.24,6.25,6.23,6.23,260000.0,6.24,6.25,6.23,6.23,260000.0
2013-02-26 14:45:00,6.23,6.24,6.23,6.23,115000.0,6.23,6.24,6.23,6.23,115000.0
2013-02-26 14:50:00,6.23,6.24,6.23,6.24,150000.0,6.23,6.24,6.23,6.24,150000.0
2013-02-26 14:55:00,6.24,6.25,6.24,6.24,250000.0,6.24,6.25,6.24,6.24,250000.0
2013-02-26 15:00:00,6.24,6.25,6.24,6.24,125000.0,6.24,6.25,6.24,6.24,125000.0
2013-02-26 15:05:00,6.24,6.24,6.23,6.23,120000.0,6.24,6.24,6.23,6.23,120000.0
2013-02-26 15:10:00,6.24,6.24,6.23,6.24,100000.0,6.24,6.24,6.23,6.24,100000.0
2013-02-26 15:15:00,6.23,6.24,6.23,6.23,175000.0,6.23,6.24,6.23,6.23,175000.0
2013-02-26 15:20:00,6.22,6.23,6.22,6.23,110000.0,6.22,6.23,6.22,6.23,110000.0
2013-02-26 15:25:00,6.23,6.24,6.23,6.24,95000.0,6.23,6.24,6.23,6.24,95000.0
2013-02-26 15:30:00,6.23,6.24,6.23,6.24,105000.0,6.23,6.24,6.23,6.24,105000.0
2013-02-26 15:35:00,6.23,6.24,6.23,6.24,370000.0,6.23,6.24,6.23,6.24,370000.0
2013-02-26 15:40:00,6.24,6.24,6.23,6.24,275000.0,6.24,6.24,6.23,6.24,275000.0
2013-02-26 15:45:00,6.24,6.24,6.23,6.24,240000.0,6.24,6.24,6.23,6.24,240000.0
2013-02-26 15:50:00,6.23,6.24,6.23,6.24,275000.0,6.23,6.24,6.23,6.24,275000.0
2013-02-26 15:55:00,6.24,6.24,6.22,6.24,425000.0,6.24,6.24,6.22,6.24,425000.0
2013-02-27 09:30:00,6.25,6.25,6.25,6.25,5000.0,6.25,6.25,6.25,6.25,5000.0
2013-02-27 09:35:00,6.25,6.27,6.24,6.27,290000.0,6.25,6.27,6.24,6.27,290000.0
2013-02-27 09:40:00,6.28,6.29,6.27,6.29,205000.0,6.28,6.29,6.27,6.29,205000.0
2013-02-27 09:45:00,6.28,6.28,6.27,6.28,155000.0,6.28,6.28,6.27,6.28,155000.0
2013-02-27 09:50:00,6.27,6.29,6.27,6.28,120000.0,6.27,6.29,6.27,6.28,120000.0
2013-02-27 09:55:00,6.28,6.28,6.27,6.28,240000.0,6.28,6.28,6.27,6.28,240000.0
2013-02-27 10:00:00,6.29,6.29,6.28,6.28,105000.0,6.29,6.29,6.28,6.28,105000.0
2013-02-27 10:05:00,6.28,6.28,6.26,6.26,150000.0,6.28,6.28,6.26,6.26,150000.0
2013-02-27 10:10:00,6.27,6.27,6.27,6.27,115000.0,6.27,6.27,6.27,6.27,115000.0
2013-02-27 10:15:00,6.27,6.27,6.27,6.27,100000.0,6.27,6.27,6.27,6.27,100000.0
2013-02-27 10:20:00,6.27,6.3,6.27,6.29,1200000.0,6.27,6.3,6.27,6.29,1200000.0
2013-02-27 10:25:00,6.29,6.3,6.29,6.29,850000.0,6.29,6.3,6.29,6.29,850000.0
2013-02-27 10:30:00,6.29,6.3,6.29,6.29,225000.0,6.29,6.3,6.29,6.29,225000.0
2013-02-27 10:35:00,6.3,6.31,6.29,6.31,515000.0,6.3,6.31,6.29,6.31,515000.0
2013-02-27 10:40:00,6.31,6.31,6.3,6.3,245000.0,6.31,6.31,6.3,6.3,245000.0
2013-02-27 10:45:00,6.3,6.3,6.3,6.3,45000.0,6.3,6.3,6.3,6.3,45000.0
2013-02-27 10:50:00,6.3,6.3,6.29,6.3,100000.0,6.3,6.3,6.29,6.3,100000.0
2013-02-27 10:55:00,6.29,6.3,6.29,6.3,100000.0,6.29,6.3,6.29,6.3,100000.0
2013-02-27 11:00:00,6.3,6.31,6.3,6.31,210000.0,6.3,6.31,6.3,6.31,210000.0
2013-02-27 11:05:00,6.3,6.31,6.3,6.3,195000.0,6.3,6.31,6.3,6.3,195000.0
2013-02-27 11:10:00,6.31,6.31,6.3,6.31,285000.0,6.31,6.31,6.3,6.31,285000.0
2013-02-27 11:15:00,6.31,6.31,6.29,6.3,310000.0,6.31,6.31,6.29,6.3,310000.0
2013-02-27 11:20:00,6.29,6.29,6.27,6.28,250000.0,6.29,6.29,6.27,6.28,250000.0
2013-02-27 11:25:00,6.28,6.28,6.28,6.28,55000.0,6.28,6.28,6.28,6.28,55000.0
2013-02-27 11:30:00,6.28,6.28,6.27,6.27,280000.0,6.28,6.28,6.27,6.27,280000.0
2013-02-27 11:35:00,6.28,6.28,6.27,6.27,45000.0,6.28,6.28,6.27,6.27,45000.0
2013-02-27 11:40:00,6.27,6.27,6.27,6.27,105000.0,6.27,6.27,6.27,6.27,105000.0
2013-02-27 11:45:00,6.27,6.27,6.26,6.26,125000.0,6.27,6.27,6.26,6.26,125000.0
2013-02-27 11:50:00,6.26,6.28,6.26,6.28,125000.0,6.26,6.28,6.26,6.28,125000.0
2013-02-27 11:55:00,6.28,6.28,6.27,6.27,110000.0,6.28,6.28,6.27,6.27,110000.0
2013-02-27 12:00:00,6.28,6.29,6.28,6.29,130000.0,6.28,6.29,6.28,6.29,130000.0
2013-02-27 12:05:00,6.29,6.31,6.29,6.31,200000.0,6.29,6.31,6.29,6.31,200000.0
2013-02-27 12:10:00,6.31,6.32,6.31,6.31,190000.0,6.31,6.32,6.31,6.31,190000.0
2013-02-27 12:15:00,6.3,6.31,6.29,6.31,150000.0,6.3,6.31,6.29,6.31,150000.0
2013-02-27 12:20:00,6.3,6.31,6.29,6.31,480000.0,6.3,6.31,6.29,6.31,480000.0
2013-02-27 12:25:00,6.31,6.31,6.3,6.31,35000.0,6.31,6.31,6.3,6.31,35000.0
2013-02-27 12:30:00,6.31,6.32,6.3,6.3,110000.0,6.31,6.32,6.3,6.3,110000.0
2013-02-27 12:35:00,6.31,6.32,6.3,6.3,70000.0,6.31,6.32,6.3,6.3,70000.0
2013-02-27 12:40:00,6.31,6.32,6.31,6.32,75000.0,6.31,6.32,6.31,6.32,75000.0
2013-02-27 12:45:00,6.32,6.32,6.31,6.32,150000.0,6.32,6.32,6.31,6.32,150000.0
2013-02-27 12:50:00,6.32,6.32,6.31,6.31,90000.0,6.32,6.32,6.31,6.31,90000.0
2013-02-27 12:55:00,6.32,6.32,6.31,6.32,100000.0,6.32,6.32,6.31,6.32,100000.0
2013-02-27 13:00:00,6.3,6.32,6.3,6.31,55000.0,6.3,6.32,6.3,6.31,55000.0
2013-02-27 13:05:00,6.32,6.32,6.3,6.31,155000.0,6.32,6.32,6.3,6.31,155000.0
2013-02-27 13:10:00,6.32,6.32,6.32,6.32,85000.0,6.32,6.32,6.32,6.32,85000.0
2013-02-27 13:15:00,6.32,6.33,6.32,6.33,80000.0,6.32,6.33,6.32,6.33,80000.0
2013-02-27 13:20:00,6.32,6.33,6.32,6.33,30000.0,6.32,6.33,6.32,6.33,30000.0
2013-02-27 13:25:00,6.33,6.33,6.33,6.33,60000.0,6.33,6.33,6.33,6.33,60000.0
2013-02-27 13:30:00,6.34,6.34,6.33,6.33,140000.0,6.34,6.34,6.33,6.33,140000.0
2013-02-27 13:35:00,6.33,6.34,6.33,6.34,120000.0,6.33,6.34,6.33,6.34,120000.0
2013-02-27 13:40:00,6.33,6.34,6.33,6.34,55000.0,6.33,6.34,6.33,6.34,55000.0
2013-02-27 13:45:00,6.33,6.34,6.33,6.33,70000.0,6.33,6.34,6.33,6.33,70000.0
2013-02-27 13:50:00,6.33,6.34,6.33,6.33,90000.0,6.33,6.34,6.33,6.33,90000.0
2013-02-27 13:55:00,6.34,6.34,6.33,6.33,175000.0,6.34,6.34,6.33,6.33,175000.0
2013-02-27 14:00:00,6.33,6.34,6.33,6.33,180000.0,6.33,6.34,6.33,6.33,180000.0
2013-02-27 14:05:00,6.33,6.34,6.33,6.33,110000.0,6.33,6.34,6.33,6.33,110000.0
2013-02-27 14:10:00,6.33,6.34,6.33,6.34,400000.0,6.33,6.34,6.33,6.34,400000.0
2013-02-27 14:15:00,6.34,6.34,6.34,6.34,85000.0,6.34,6.34,6.34,6.34,85000.0
2013-02-27 14:20:00,6.34,6.34,6.33,6.34,65000.0,6.34,6.34,6.33,6.34,65000.0
2013-02-27 14:25:00,6.34,6.34,6.33,6.34,180000.0,6.34,6.34,6.33,6.34,180000.0
2013-02-27 14:30:00,6.34,6.34,6.33,6.34,110000.0,6.34,6.34,6.33,6.34,110000.0
2013-02-27 14:35:00,6.33,6.34,6.33,6.34,85000.0,6.33,6.34,6.33,6.34,85000.0
2013-02-27 14:40:00,6.34,6.35,6.34,6.35,170000.0,6.34,6.35,6.34,6.35,170000.0
2013-02-27 14:45:00,6.35,6.36,6.35,6.35,180000.0,6.35,6.36,6.35,6.35,180000.0
2013-02-27 14:50:00,6.36,6.36,6.35,6.35,160000.0,6.36,6.36,6.35,6.35,160000.0
2013-02-27 14:55:00,6.36,6.37,6.36,6.37,185000.0,6.36,6.37,6.36,6.37,185000.0
2013-02-27 15:00:00,6.37,6.37,6.36,6.36,375000.0,6.37,6.37,6.36,6.36,375000.0
2013-02-27 15:05:00,6.36,6.37,6.35,6.37,140000.0,6.36,6.37,6.35,6.37,140000.0
2013-02-27 15:10:00,6.37,6.37,6.36,6.37,190000.0,6.37,6.37,6.36,6.37,190000.0
2013-02-27 15:15:00,6.37,6.37,6.36,6.37,265000.0,6.37,6.37,6.36,6.37,265000.0
2013-02-27 15:20:00,6.37,6.37,6.36,6.37,200000.0,6.37,6.37,6.36,6.37,200000.0
2013-02-27 15:25:00,6.37,6.37,6.35,6.35,205000.0,6.37,6.37,6.35,6.35,205000.0
2013-02-27 15:30:00,6.35,6.35,6.34,6.35,370000.0,6.35,6.35,6.34,6.35,370000.0
2013-02-27 15:35:00,6.35,6.36,6.35,6.35,285000.0,6.35,6.36,6.35,6.35,285000.0
2013-02-27 15:40:00,6.35,6.35,6.34,6.35,245000.0,6.35,6.35,6.34,6.35,245000.0
2013-02-27 15:45:00,6.34,6.35,6.33,6.34,305000.0,6.34,6.35,6.33,6.34,305000.0
2013-02-27 15:50:00,6.34,6.34,6.33,6.33,475000.0,6.34,6.34,6.33,6.33,475000.0
2013-02-27 15:55:00,6.33,6.34,6.32,6.33,670000.0,6.33,6.34,6.32,6.33,670000.0
2013-02-28 09:35:00,6.31,6.32,6.3,6.3,825000.0,6.31,6.32,6.3,6.3,825000.0
2013-02-28 09:40:00,6.32,6.36,6.31,6.36,380000.0,6.32,6.36,6.31,6.36,380000.0
2013-02-28 09:45:00,6.35,6.36,6.34,6.35,235000.0,6.35,6.36,6.34,6.35,235000.0
2013-02-28 09:50:00,6.35,6.35,6.32,6.32,75000.0,6.35,6.35,6.32,6.32,75000.0
2013-02-28 09:55:00,6.33,6.33,6.31,6.32,230000.0,6.33,6.33,6.31,6.32,230000.0
2013-02-28 10:00:00,6.32,6.32,6.29,6.3,335000.0,6.32,6.32,6.29,6.3,335000.0
2013-02-28 10:05:00,6.3,6.3,6.28,6.28,540000.0,6.3,6.3,6.28,6.28,540000.0
2013-02-28 10:10:00,6.28,6.29,6.27,6.29,185000.0,6.28,6.29,6.27,6.29,185000.0
2013-02-28 10:15:00,6.28,6.3,6.28,6.29,250000.0,6.28,6.3,6.28,6.29,250000.0
2013-02-28 10:20:00,6.3,6.31,6.29,6.3,265000.0,6.3,6.31,6.29,6.3,265000.0
2013-02-28 10:25:00,6.3,6.31,6.3,6.31,115000.0,6.3,6.31,6.3,6.31,115000.0
2013-02-28 10:30:00,6.31,6.31,6.31,6.31,45000.0,6.31,6.31,6.31,6.31,45000.0
2013-02-28 10:35:00,6.31,6.32,6.31,6.32,25000.0,6.31,6.32,6.31,6.32,25000.0
2013-02-28 10:40:00,6.32,6.32,6.3,6.31,150000.0,6.32,6.32,6.3,6.31,150000.0
2013-02-28 10:45:00,6.31,6.31,6.3,6.3,90000.0,6.31,6.31,6.3,6.3,90000.0
2013-02-28 10:50:00,6.3,6.31,6.3,6.3,415000.0,6.3,6.31,6.3,6.3,415000.0
2013-02-28 10:55:00,6.3,6.31,6.3,6.3,410000.0,6.3,6.31,6.3,6.3,410000.0
2013-02-28 11:00:00,6.31,6.32,6.3,6.31,155000.0,6.31,6.32,6.3,6.31,155000.0
2013-02-28 11:05:00,6.32,6.33,6.31,6.33,70000.0,6.32,6.33,6.31,6.33,70000.0
2013-02-28 11:10:00,6.33,6.34,6.32,6.32,360000.0,6.33,6.34,6.32,6.32,360000.0
2013-02-28 11:15:00,6.33,6.33,6.33,6.33,270000.0,6.33,6.33,6.33,6.33,270000.0
2013-02-28 11:20:00,6.33,6.33,6.32,6.33,180000.0,6.33,6.33,6.32,6.33,180000.0
2013-02-28 11:25:00,6.32,6.33,6.32,6.33,165000.0,6.32,6.33,6.32,6.33,165000.0
2013-02-28 11:30:00,6.33,6.33,6.33,6.33,55000.0,6.33,6.33,6.33,6.33,55000.0
2013-02-28 11:35:00,6.33,6.33,6.33,6.33,140000.0,6.33,6.33,6.33,6.33,140000.0
2013-02-28 11:40:00,6.33,6.33,6.32,6.33,185000.0,6.33,6.33,6.32,6.33,185000.0
2013-02-28 11:45:00,6.33,6.34,6.33,6.34,120000.0,6.33,6.34,6.33,6.34,120000.0
2013-02-28 11:50:00,6.34,6.34,6.33,6.33,30000.0,6.34,6.34,6.33,6.33,30000.0
2013-02-28 11:55:00,6.34,6.34,6.33,6.33,135000.0,6.34,6.34,6.33,6.33,135000.0
2013-02-28 12:00:00,6.33,6.34,6.33,6.34,180000.0,6.33,6.34,6.33,6.34,180000.0
2013-02-28 12:05:00,6.34,6.34,6.34,6.34,110000.0,6.34,6.34,6.34,6.34,110000.0
2013-02-28 12:10:00,6.34,6.34,6.34,6.34,60000.0,6.34,6.34,6.34,6.34,60000.0
2013-02-28 12:15:00,6.33,6.34,6.33,6.33,80000.0,6.33,6.34,6.33,6.33,80000.0
2013-02-28 12:20:00,6.34,6.34,6.33,6.33,30000.0,6.34,6.34,6.33,6.33,30000.0
2013-02-28 12:25:00,6.34,6.34,6.34,6.34,45000.0,6.34,6.34,6.34,6.34,45000.0
2013-02-28 12:30:00,6.34,6.35,6.34,6.35,45000.0,6.34,6.35,6.34,6.35,45000.0
2013-02-28 12:35:00,6.35,6.35,6.35,6.35,30000.0,6.35,6.35,6.35,6.35,30000.0
2013-02-28 12:40:00,6.35,6.37,6.35,6.37,230000.0,6.35,6.37,6.35,6.37,230000.0
2013-02-28 12:45:00,6.36,6.37,6.36,6.37,95000.0,6.36,6.37,6.36,6.37,95000.0
2013-02-28 12:50:00,6.37,6.37,6.35,6.36,120000.0,6.37,6.37,6.35,6.36,120000.0
2013-02-28 12:55:00,6.35,6.36,6.35,6.36,10000.0,6.35,6.36,6.35,6.36,10000.0
2013-02-28 13:00:00,6.36,6.36,6.35,6.35,45000.0,6.36,6.36,6.35,6.35,45000.0
2013-02-28 13:05:00,6.35,6.36,6.35,6.36,110000.0,6.35,6.36,6.35,6.36,110000.0
2013-02-28 13:10:00,6.36,6.36,6.35,6.35,70000.0,6.36,6.36,6.35,6.35,70000.0
2013-02-28 13:15:00,6.35,6.36,6.35,6.36,170000.0,6.35,6.36,6.35,6.36,170000.0
2013-02-28 13:20:00,6.37,6.38,6.36,6.37,345000.0,6.37,6.38,6.36,6.37,345000.0
2013-02-28 13:25:00,6.38,6.39,6.38,6.38,85000.0,6.38,6.39,6.38,6.38,85000.0
2013-02-28 13:30:00,6.38,6.38,6.37,6.37,75000.0,6.38,6.38,6.37,6.37,75000.0
2013-02-28 13:35:00,6.38,6.38,6.36,6.36,75000.0,6.38,6.38,6.36,6.36,75000.0
2013-02-28 13:40:00,6.36,6.36,6.36,6.36,85000.0,6.36,6.36,6.36,6.36,85000.0
2013-02-28 13:45:00,6.36,6.38,6.36,6.38,205000.0,6.36,6.38,6.36,6.38,205000.0
2013-02-28 13:50:00,6.38,6.39,6.38,6.38,90000.0,6.38,6.39,6.38,6.38,90000.0
2013-02-28 13:55:00,6.38,6.38,6.38,6.38,30000.0,6.38,6.38,6.38,6.38,30000.0
2013-02-28 14:00:00,6.38,6.38,6.38,6.38,165000.0,6.38,6.38,6.38,6.38,165000.0
2013-02-28 14:05:00,6.38,6.38,6.38,6.38,35000.0,6.38,6.38,6.38,6.38,35000.0
2013-02-28 14:10:00,6.39,6.4,6.38,6.4,255000.0,6.39,6.4,6.38,6.4,255000.0
2013-02-28 14:15:00,6.39,6.39,6.39,6.39,45000.0,6.39,6.39,6.39,6.39,45000.0
2013-02-28 14:20:00,6.39,6.39,6.38,6.38,140000.0,6.39,6.39,6.38,6.38,140000.0
2013-02-28 14:25:00,6.38,6.38,6.38,6.38,75000.0,6.38,6.38,6.38,6.38,75000.0
2013-02-28 14:30:00,6.38,6.38,6.37,6.37,100000.0,6.38,6.38,6.37,6.37,100000.0
2013-02-28 14:35:00,6.37,6.37,6.37,6.37,50000.0,6.37,6.37,6.37,6.37,50000.0
2013-02-28 14:40:00,6.36,6.37,6.36,6.37,60000.0,6.36,6.37,6.36,6.37,60000.0
2013-02-28 14:45:00,6.37,6.38,6.36,6.38,225000.0,6.37,6.38,6.36,6.38,225000.0
2013-02-28 14:50:00,6.38,6.38,6.36,6.37,110000.0,6.38,6.38,6.36,6.37,110000.0
2013-02-28 14:55:00,6.37,6.37,6.37,6.37,30000.0,6.37,6.37,6.37,6.37,30000.0
2013-02-28 15:00:00,6.37,6.37,6.36,6.36,270000.0,6.37,6.37,6.36,6.36,270000.0
2013-02-28 15:05:00,6.37,6.37,6.36,6.36,75000.0,6.37,6.37,6.36,6.36,75000.0
2013-02-28 15:10:00,6.36,6.36,6.36,6.36,30000.0,6.36,6.36,6.36,6.36,30000.0
2013-02-28 15:15:00,6.36,6.36,6.36,6.36,175000.0,6.36,6.36,6.36,6.36,175000.0
2013-02-28 15:20:00,6.36,6.37,6.36,6.37,150000.0,6.36,6.37,6.36,6.37,150000.0
2013-02-28 15:25:00,6.36,6.37,6.36,6.37,180000.0,6.36,6.37,6.36,6.37,180000.0
2013-02-28 15:30:00,6.37,6.37,6.36,6.37,215000.0,6.37,6.37,6.36,6.37,215000.0
2013-02-28 15:35:00,6.37,6.37,6.36,6.37,190000.0,6.37,6.37,6.36,6.37,190000.0
2013-02-28 15:40:00,6.37,6.37,6.36,6.37,145000.0,6.37,6.37,6.36,6.37,145000.0
2013-02-28 15:45:00,6.36,6.37,6.36,6.37,280000.0,6.36,6.37,6.36,6.37,280000.0
2013-02-28 15:50:00,6.37,6.37,6.35,6.35,640000.0,6.37,6.37,6.35,6.35,640000.0
2013-02-28 15:55:00,6.35,6.36,6.34,6.34,1030000.0,6.35,6.36,6.34,6.34,1030000.0
2013-03-01 09:30:00,6.34,6.34,6.33,6.33,375000.0,6.34,6.34,6.33,6.33,375000.0
2013-03-01 09:35:00,6.34,6.34,6.3,6.31,335000.0,6.34,6.34,6.3,6.31,335000.0
2013-03-01 09:40:00,6.31,6.31,6.29,6.29,340000.0,6.31,6.31,6.29,6.29,340000.0
2013-03-01 09:45:00,6.3,6.31,6.29,6.3,610000.0,6.3,6.31,6.29,6.3,610000.0
2013-03-01 09:50:00,6.31,6.31,6.3,6.3,480000.0,6.31,6.31,6.3,6.3,480000.0
2013-03-01 09:55:00,6.31,6.31,6.3,6.3,30000.0,6.31,6.31,6.3,6.3,30000.0
2013-03-01 10:00:00,6.31,6.34,6.31,6.33,155000.0,6.31,6.34,6.31,6.33,155000.0
2013-03-01 10:05:00,6.33,6.36,6.33,6.36,275000.0,6.33,6.36,6.33,6.36,275000.0
2013-03-01 10:10:00,6.36,6.36,6.35,6.35,275000.0,6.36,6.36,6.35,6.35,275000.0
2013-03-01 10:15:00,6.35,6.35,6.31,6.32,230000.0,6.35,6.35,6.31,6.32,230000.0
2013-03-01 10:20:00,6.31,6.32,6.31,6.32,105000.0,6.31,6.32,6.31,6.32,105000.0
2013-03-01 10:25:00,6.32,6.34,6.32,6.34,200000.0,6.32,6.34,6.32,6.34,200000.0
2013-03-01 10:30:00,6.34,6.35,6.34,6.34,160000.0,6.34,6.35,6.34,6.34,160000.0
2013-03-01 10:35:00,6.33,6.34,6.33,6.34,65000.0,6.33,6.34,6.33,6.34,65000.0
2013-03-01 10:40:00,6.33,6.35,6.33,6.35,200000.0,6.33,6.35,6.33,6.35,200000.0
2013-03-01 10:45:00,6.35,6.36,6.34,6.35,215000.0,6.35,6.36,6.34,6.35,215000.0
2013-03-01 10:50:00,6.35,6.38,6.35,6.38,310000.0,6.35,6.38,6.35,6.38,310000.0
2013-03-01 10:55:00,6.37,6.38,6.36,6.37,185000.0,6.37,6.38,6.36,6.37,185000.0
2013-03-01 11:00:00,6.36,6.37,6.36,6.36,110000.0,6.36,6.37,6.36,6.36,110000.0
2013-03-01 11:05:00,6.36,6.36,6.36,6.36,195000.0,6.36,6.36,6.36,6.36,195000.0
2013-03-01 11:10:00,6.36,6.37,6.36,6.37,215000.0,6.36,6.37,6.36,6.37,215000.0
2013-03-01 11:15:00,6.36,6.36,6.36,6.36,50000.0,6.36,6.36,6.36,6.36,50000.0
2013-03-01 11:20:00,6.36,6.37,6.35,6.37,275000.0,6.36,6.37,6.35,6.37,275000.0
2013-03-01 11:25:00,6.37,6.37,6.37,6.37,110000.0,6.37,6.37,6.37,6.37,110000.0
2013-03-01 11:30:00,6.37,6.37,6.36,6.37,135000.0,6.37,6.37,6.36,6.37,135000.0
2013-03-01 11:35:00,6.37,6.37,6.36,6.36,110000.0,6.37,6.37,6.36,6.36,110000.0
2013-03-01 11:40:00,6.36,6.36,6.34,6.35,245000.0,6.36,6.36,6.34,6.35,245000.0
2013-03-01 11:45:00,6.35,6.35,6.34,6.34,285000.0,6.35,6.35,6.34,6.34,285000.0
2013-03-01 11:50:00,6.34,6.34,6.33,6.34,90000.0,6.34,6.34,6.33,6.34,90000.0
2013-03-01 11:55:00,6.33,6.35,6.33,6.35,160000.0,6.33,6.35,6.33,6.35,160000.0
2013-03-01 12:00:00,6.35,6.35,6.34,6.34,65000.0,6.35,6.35,6.34,6.34,65000.0
2013-03-01 12:05:00,6.35,6.35,6.34,6.34,110000.0,6.35,6.35,6.34,6.34,110000.0
2013-03-01 12:10:00,6.34,6.34,6.34,6.34,145000.0,6.34,6.34,6.34,6.34,145000.0
2013-03-01 12:15:00,6.34,6.36,6.34,6.36,120000.0,6.34,6.36,6.34,6.36,120000.0
2013-03-01 12:20:00,6.36,6.37,6.35,6.36,210000.0,6.36,6.37,6.35,6.36,210000.0
2013-03-01 12:25:00,6.36,6.36,6.35,6.35,130000.0,6.36,6.36,6.35,6.35,130000.0
2013-03-01 12:30:00,6.35,6.35,6.35,6.35,100000.0,6.35,6.35,6.35,6.35,100000.0
2013-03-01 12:35:00,6.35,6.35,6.35,6.35,50000.0,6.35,6.35,6.35,6.35,50000.0
2013-03-01 12:40:00,6.35,6.36,6.34,6.36,65000.0,6.35,6.36,6.34,6.36,65000.0
2013-03-01 12:45:00,6.36,6.36,6.35,6.35,55000.0,6.36,6.36,6.35,6.35,55000.0
2013-03-01 12:50:00,6.35,6.36,6.35,6.35,50000.0,6.35,6.36,6.35,6.35,50000.0
2013-03-01 12:55:00,6.35,6.36,6.35,6.36,45000.0,6.35,6.36,6.35,6.36,45000.0
2013-03-01 13:00:00,6.36,6.36,6.35,6.35,75000.0,6.36,6.36,6.35,6.35,75000.0
2013-03-01 13:05:00,6.35,6.35,6.35,6.35,55000.0,6.35,6.35,6.35,6.35,55000.0
2013-03-01 13:10:00,6.35,6.36,6.35,6.36,40000.0,6.35,6.36,6.35,6.36,40000.0
2013-03-01 13:15:00,6.36,6.36,6.34,6.35,100000.0,6.36,6.36,6.34,6.35,100000.0
2013-03-01 13:20:00,6.35,6.36,6.35,6.36,45000.0,6.35,6.36,6.35,6.36,45000.0
2013-03-01 13:25:00,6.35,6.35,6.34,6.35,55000.0,6.35,6.35,6.34,6.35,55000.0
2013-03-01 13:30:00,6.34,6.35,6.34,6.34,90000.0,6.34,6.35,6.34,6.34,90000.0
2013-03-01 13:35:00,6.34,6.34,6.34,6.34,135000.0,6.34,6.34,6.34,6.34,135000.0
2013-03-01 13:40:00,6.34,6.34,6.34,6.34,40000.0,6.34,6.34,6.34,6.34,40000.0
2013-03-01 13:45:00,6.34,6.34,6.33,6.33,65000.0,6.34,6.34,6.33,6.33,65000.0
2013-03-01 13:50:00,6.33,6.33,6.32,6.33,55000.0,6.33,6.33,6.32,6.33,55000.0
2013-03-01 13:55:00,6.33,6.34,6.33,6.34,135000.0,6.33,6.34,6.33,6.34,135000.0
2013-03-01 14:00:00,6.34,6.35,6.34,6.35,95000.0,6.34,6.35,6.34,6.35,95000.0
2013-03-01 14:05:00,6.34,6.36,6.34,6.36,135000.0,6.34,6.36,6.34,6.36,135000.0
2013-03-01 14:10:00,6.35,6.36,6.35,6.36,80000.0,6.35,6.36,6.35,6.36,80000.0
2013-03-01 14:15:00,6.36,6.37,6.35,6.37,175000.0,6.36,6.37,6.35,6.37,175000.0
2013-03-01 14:20:00,6.37,6.38,6.37,6.37,275000.0,6.37,6.38,6.37,6.37,275000.0
2013-03-01 14:25:00,6.37,6.37,6.37,6.37,65000.0,6.37,6.37,6.37,6.37,65000.0
2013-03-01 14:30:00,6.37,6.37,6.37,6.37,40000.0,6.37,6.37,6.37,6.37,40000.0
2013-03-01 14:35:00,6.37,6.38,6.37,6.37,175000.0,6.37,6.38,6.37,6.37,175000.0
2013-03-01 14:40:00,6.37,6.38,6.37,6.38,75000.0,6.37,6.38,6.37,6.38,75000.0
2013-03-01 14:45:00,6.38,6.38,6.36,6.36,145000.0,6.38,6.38,6.36,6.36,145000.0
2013-03-01 14:50:00,6.36,6.36,6.35,6.36,115000.0,6.36,6.36,6.35,6.36,115000.0
2013-03-01 14:55:00,6.36,6.37,6.36,6.36,70000.0,6.36,6.37,6.36,6.36,70000.0
2013-03-01 15:00:00,6.36,6.37,6.36,6.36,155000.0,6.36,6.37,6.36,6.36,155000.0
2013-03-01 15:05:00,6.36,6.37,6.36,6.37,120000.0,6.36,6.37,6.36,6.37,120000.0
2013-03-01 15:10:00,6.37,6.37,6.36,6.36,115000.0,6.37,6.37,6.36,6.36,115000.0
2013-03-01 15:15:00,6.37,6.37,6.36,6.37,95000.0,6.37,6.37,6.36,6.37,95000.0
2013-03-01 15:20:00,6.37,6.37,6.36,6.36,95000.0,6.37,6.37,6.36,6.36,95000.0
2013-03-01 15:25:00,6.36,6.37,6.36,6.37,185000.0,6.36,6.37,6.36,6.37,185000.0
2013-03-01 15:30:00,6.37,6.37,6.37,6.37,125000.0,6.37,6.37,6.37,6.37,125000.0
2013-03-01 15:35:00,6.37,6.37,6.37,6.37,150000.0,6.37,6.37,6.37,6.37,150000.0
2013-03-01 15:40:00,6.37,6.37,6.36,6.36,385000.0,6.37,6.37,6.36,6.36,385000.0
2013-03-01 15:45:00,6.37,6.38,6.36,6.38,360000.0,6.37,6.38,6.36,6.38,360000.0
2013-03-01 15:50:00,6.39,6.39,6.38,6.39,780000.0,6.39,6.39,6.38,6.39,780000.0
2013-03-01 15:55:00,6.39,6.4,6.38,6.39,1295000.0,6.39,6.4,6.38,6.39,1295000.0
2013-03-04 09:30:00,6.37,6.38,6.37,6.38,180000.0,6.37,6.38,6.37,6.38,180000.0
2013-03-04 09:35:00,6.37,6.37,6.35,6.35,405000.0,6.37,6.37,6.35,6.35,405000.0
2013-03-04 09:40:00,6.35,6.43,6.35,6.41,1395000.0,6.35,6.43,6.35,6.41,1395000.0
2013-03-04 09:45:00,6.41,6.43,6.41,6.43,305000.0,6.41,6.43,6.41,6.43,305000.0
2013-03-04 09:50:00,6.42,6.44,6.42,6.43,500000.0,6.42,6.44,6.42,6.43,500000.0
2013-03-04 09:55:00,6.43,6.44,6.42,6.43,900000.0,6.43,6.44,6.42,6.43,900000.0
2013-03-04 10:00:00,6.43,6.44,6.42,6.42,415000.0,6.43,6.44,6.42,6.42,415000.0
2013-03-04 10:05:00,6.43,6.43,6.42,6.42,55000.0,6.43,6.43,6.42,6.42,55000.0
2013-03-04 10:10:00,6.42,6.42,6.38,6.38,395000.0,6.42,6.42,6.38,6.38,395000.0
2013-03-04 10:15:00,6.38,6.39,6.37,6.39,205000.0,6.38,6.39,6.37,6.39,205000.0
2013-03-04 10:20:00,6.39,6.39,6.38,6.38,40000.0,6.39,6.39,6.38,6.38,40000.0
2013-03-04 10:25:00,6.38,6.39,6.38,6.39,310000.0,6.38,6.39,6.38,6.39,310000.0
2013-03-04 10:30:00,6.39,6.43,6.39,6.4,430000.0,6.39,6.43,6.39,6.4,430000.0
2013-03-04 10:35:00,6.41,6.41,6.39,6.4,315000.0,6.41,6.41,6.39,6.4,315000.0
2013-03-04 10:40:00,6.4,6.41,6.4,6.41,110000.0,6.4,6.41,6.4,6.41,110000.0
2013-03-04 10:45:00,6.41,6.41,6.4,6.41,175000.0,6.41,6.41,6.4,6.41,175000.0
2013-03-04 10:50:00,6.4,6.41,6.4,6.4,75000.0,6.4,6.41,6.4,6.4,75000.0
2013-03-04 10:55:00,6.4,6.4,6.39,6.4,90000.0,6.4,6.4,6.39,6.4,90000.0
2013-03-04 11:00:00,6.39,6.4,6.39,6.39,55000.0,6.39,6.4,6.39,6.39,55000.0
2013-03-04 11:05:00,6.4,6.4,6.39,6.39,30000.0,6.4,6.4,6.39,6.39,30000.0
2013-03-04 11:10:00,6.39,6.4,6.39,6.39,245000.0,6.39,6.4,6.39,6.39,245000.0
2013-03-04 11:15:00,6.4,6.42,6.4,6.41,95000.0,6.4,6.42,6.4,6.41,95000.0
2013-03-04 11:20:00,6.42,6.42,6.41,6.42,75000.0,6.42,6.42,6.41,6.42,75000.0
2013-03-04 11:25:00,6.42,6.42,6.42,6.42,15000.0,6.42,6.42,6.42,6.42,15000.0
2013-03-04 11:30:00,6.42,6.42,6.41,6.42,160000.0,6.42,6.42,6.41,6.42,160000.0
2013-03-04 11:35:00,6.41,6.43,6.41,6.43,285000.0,6.41,6.43,6.41,6.43,285000.0
2013-03-04 11:40:00,6.42,6.44,6.42,6.44,740000.0,6.42,6.44,6.42,6.44,740000.0
2013-03-04 11:45:00,6.43,6.44,6.43,6.43,725000.0,6.43,6.44,6.43,6.43,725000.0
2013-03-04 11:50:00,6.43,6.44,6.43,6.44,40000.0,6.43,6.44,6.43,6.44,40000.0
2013-03-04 11:55:00,6.44,6.44,6.43,6.44,70000.0,6.44,6.44,6.43,6.44,70000.0
2013-03-04 12:00:00,6.44,6.44,6.43,6.43,70000.0,6.44,6.44,6.43,6.43,70000.0
2013-03-04 12:05:00,6.43,6.44,6.43,6.43,55000.0,6.43,6.44,6.43,6.43,55000.0
2013-03-04 12:10:00,6.43,6.43,6.43,6.43,40000.0,6.43,6.43,6.43,6.43,40000.0
2013-03-04 12:15:00,6.43,6.43,6.42,6.42,35000.0,6.43,6.43,6.42,6.42,35000.0
2013-03-04 12:20:00,6.42,6.42,6.41,6.41,105000.0,6.42,6.42,6.41,6.41,105000.0
2013-03-04 12:25:00,6.41,6.41,6.41,6.41,25000.0,6.41,6.41,6.41,6.41,25000.0
2013-03-04 12:30:00,6.42,6.42,6.41,6.41,50000.0,6.42,6.42,6.41,6.41,50000.0
2013-03-04 12:35:00,6.41,6.41,6.4,6.41,140000.0,6.41,6.41,6.4,6.41,140000.0
2013-03-04 12:40:00,6.4,6.42,6.4,6.41,145000.0,6.4,6.42,6.4,6.41,145000.0
2013-03-04 12:45:00,6.41,6.41,6.4,6.41,85000.0,6.41,6.41,6.4,6.41,85000.0
2013-03-04 12:50:00,6.4,6.41,6.4,6.41,10000.0,6.4,6.41,6.4,6.41,10000.0
2013-03-04 12:55:00,6.4,6.41,6.4,6.41,45000.0,6.4,6.41,6.4,6.41,45000.0
2013-03-04 13:00:00,6.41,6.41,6.41,6.41,80000.0,6.41,6.41,6.41,6.41,80000.0
2013-03-04 13:05:00,6.41,6.41,6.4,6.41,90000.0,6.41,6.41,6.4,6.41,90000.0
2013-03-04 13:10:00,6.4,6.41,6.4,6.41,80000.0,6.4,6.41,6.4,6.41,80000.0
2013-03-04 13:15:00,6.41,6.42,6.41,6.42,80000.0,6.41,6.42,6.41,6.42,80000.0
2013-03-04 13:20:00,6.42,6.43,6.42,6.43,140000.0,6.42,6.43,6.42,6.43,140000.0
2013-03-04 13:25:00,6.43,6.43,6.43,6.43,35000.0,6.43,6.43,6.43,6.43,35000.0
2013-03-04 13:30:00,6.43,6.43,6.42,6.42,230000.0,6.43,6.43,6.42,6.42,230000.0
2013-03-04 13:35:00,6.42,6.42,6.42,6.42,15000.0,6.42,6.42,6.42,6.42,15000.0
2013-03-04 13:40:00,6.42,6.42,6.42,6.42,15000.0,6.42,6.42,6.42,6.42,15000.0
2013-03-04 13:45:00,6.42,6.42,6.42,6.42,35000.0,6.42,6.42,6.42,6.42,35000.0
2013-03-04 13:50:00,6.42,6.42,6.41,6.41,80000.0,6.42,6.42,6.41,6.41,80000.0
2013-03-04 13:55:00,6.41,6.42,6.41,6.42,95000.0,6.41,6.42,6.41,6.42,95000.0
2013-03-04 14:00:00,6.41,6.42,6.41,6.42,30000.0,6.41,6.42,6.41,6.42,30000.0
2013-03-04 14:05:00,6.42,6.43,6.41,6.42,205000.0,6.42,6.43,6.41,6.42,205000.0
2013-03-04 14:10:00,6.41,6.41,6.41,6.41,45000.0,6.41,6.41,6.41,6.41,45000.0
2013-03-04 14:15:00,6.41,6.41,6.41,6.41,30000.0,6.41,6.41,6.41,6.41,30000.0
2013-03-04 14:20:00,6.41,6.42,6.41,6.41,50000.0,6.41,6.42,6.41,6.41,50000.0
2013-03-04 14:25:00,6.42,6.43,6.42,6.43,85000.0,6.42,6.43,6.42,6.43,85000.0
2013-03-04 14:30:00,6.43,6.43,6.42,6.43,70000.0,6.43,6.43,6.42,6.43,70000.0
2013-03-04 14:35:00,6.43,6.43,6.42,6.42,60000.0,6.43,6.43,6.42,6.42,60000.0
2013-03-04 14:40:00,6.42,6.43,6.42,6.43,70000.0,6.42,6.43,6.42,6.43,70000.0
2013-03-04 14:45:00,6.43,6.43,6.43,6.43,90000.0,6.43,6.43,6.43,6.43,90000.0
2013-03-04 14:50:00,6.43,6.44,6.43,6.43,155000.0,6.43,6.44,6.43,6.43,155000.0
2013-03-04 14:55:00,6.44,6.45,6.43,6.45,370000.0,6.44,6.45,6.43,6.45,370000.0
2013-03-04 15:00:00,6.44,6.45,6.42,6.42,255000.0,6.44,6.45,6.42,6.42,255000.0
2013-03-04 15:05:00,6.43,6.43,6.43,6.43,150000.0,6.43,6.43,6.43,6.43,150000.0
2013-03-04 15:10:00,6.43,6.43,6.42,6.43,85000.0,6.43,6.43,6.42,6.43,85000.0
2013-03-04 15:15:00,6.43,6.43,6.43,6.43,95000.0,6.43,6.43,6.43,6.43,95000.0
2013-03-04 15:20:00,6.43,6.43,6.43,6.43,160000.0,6.43,6.43,6.43,6.43,160000.0
2013-03-04 15:25:00,6.44,6.44,6.43,6.43,65000.0,6.44,6.44,6.43,6.43,65000.0
2013-03-04 15:30:00,6.43,6.44,6.43,6.44,145000.0,6.43,6.44,6.43,6.44,145000.0
2013-03-04 15:35:00,6.44,6.44,6.43,6.44,130000.0,6.44,6.44,6.43,6.44,130000.0
2013-03-04 15:40:00,6.44,6.44,6.43,6.44,230000.0,6.44,6.44,6.43,6.44,230000.0
2013-03-04 15:45:00,6.43,6.44,6.43,6.44,215000.0,6.43,6.44,6.43,6.44,215000.0
2013-03-04 15:50:00,6.43,6.44,6.43,6.44,210000.0,6.43,6.44,6.43,6.44,210000.0
2013-03-04 15:55:00,6.44,6.44,6.43,6.44,655000.0,6.44,6.44,6.43,6.44,655000.0
2013-03-05 09:30:00,6.47,6.49,6.46,6.46,320000.0,6.47,6.49,6.46,6.46,320000.0
2013-03-05 09:35:00,6.46,6.51,6.46,6.51,350000.0,6.46,6.51,6.46,6.51,350000.0
2013-03-05 09:40:00,6.5,6.51,6.48,6.48,310000.0,6.5,6.51,6.48,6.48,310000.0
2013-03-05 09:45:00,6.48,6.49,6.48,6.49,50000.0,6.48,6.49,6.48,6.49,50000.0
2013-03-05 09:50:00,6.49,6.49,6.48,6.48,20000.0,6.49,6.49,6.48,6.48,20000.0
2013-03-05 09:55:00,6.49,6.54,6.49,6.52,930000.0,6.49,6.54,6.49,6.52,930000.0
2013-03-05 10:00:00,6.53,6.55,6.5,6.5,540000.0,6.53,6.55,6.5,6.5,540000.0
2013-03-05 10:05:00,6.52,6.52,6.5,6.5,45000.0,6.52,6.52,6.5,6.5,45000.0
2013-03-05 10:10:00,6.5,6.51,6.5,6.5,225000.0,6.5,6.51,6.5,6.5,225000.0
2013-03-05 10:15:00,6.51,6.51,6.51,6.51,315000.0,6.51,6.51,6.51,6.51,315000.0
2013-03-05 10:20:00,6.51,6.51,6.51,6.51,95000.0,6.51,6.51,6.51,6.51,95000.0
2013-03-05 10:25:00,6.51,6.51,6.5,6.51,200000.0,6.51,6.51,6.5,6.51,200000.0
2013-03-05 10:30:00,6.5,6.51,6.5,6.51,235000.0,6.5,6.51,6.5,6.51,235000.0
2013-03-05 10:35:00,6.51,6.52,6.51,6.51,80000.0,6.51,6.52,6.51,6.51,80000.0
2013-03-05 10:40:00,6.51,6.52,6.51,6.52,170000.0,6.51,6.52,6.51,6.52,170000.0
2013-03-05 10:45:00,6.52,6.52,6.52,6.52,160000.0,6.52,6.52,6.52,6.52,160000.0
2013-03-05 10:50:00,6.52,6.52,6.5,6.5,140000.0,6.52,6.52,6.5,6.5,140000.0
2013-03-05 10:55:00,6.5,6.51,6.5,6.5,180000.0,6.5,6.51,6.5,6.5,180000.0
2013-03-05 11:00:00,6.51,6.51,6.5,6.5,75000.0,6.51,6.51,6.5,6.5,75000.0
2013-03-05 11:05:00,6.5,6.52,6.5,6.52,130000.0,6.5,6.52,6.5,6.52,130000.0
2013-03-05 11:10:00,6.52,6.53,6.52,6.52,430000.0,6.52,6.53,6.52,6.52,430000.0
2013-03-05 11:15:00,6.52,6.55,6.46,6.54,2635000.0,6.52,6.55,6.46,6.54,2635000.0
2013-03-05 11:20:00,6.53,6.53,6.45,6.5,1330000.0,6.53,6.53,6.45,6.5,1330000.0
2013-03-05 11:25:00,6.5,6.51,6.49,6.51,170000.0,6.5,6.51,6.49,6.51,170000.0
2013-03-05 11:30:00,6.5,6.51,6.49,6.49,110000.0,6.5,6.51,6.49,6.49,110000.0
2013-03-05 11:35:00,6.5,6.51,6.49,6.51,240000.0,6.5,6.51,6.49,6.51,240000.0
2013-03-05 11:40:00,6.51,6.55,6.51,6.55,455000.0,6.51,6.55,6.51,6.55,455000.0
2013-03-05 11:45:00,6.54,6.57,6.54,6.57,905000.0,6.54,6.57,6.54,6.57,905000.0
2013-03-05 11:50:00,6.57,6.59,6.57,6.58,520000.0,6.57,6.59,6.57,6.58,520000.0
2013-03-05 11:55:00,6.57,6.58,6.57,6.57,235000.0,6.57,6.58,6.57,6.57,235000.0
2013-03-05 12:00:00,6.57,6.57,6.56,6.56,405000.0,6.57,6.57,6.56,6.56,405000.0
2013-03-05 12:05:00,6.56,6.57,6.56,6.57,105000.0,6.56,6.57,6.56,6.57,105000.0
2013-03-05 12:10:00,6.57,6.57,6.56,6.56,120000.0,6.57,6.57,6.56,6.56,120000.0
2013-03-05 12:15:00,6.56,6.56,6.55,6.56,420000.0,6.56,6.56,6.55,6.56,420000.0
2013-03-05 12:20:00,6.56,6.57,6.56,6.57,75000.0,6.56,6.57,6.56,6.57,75000.0
2013-03-05 12:25:00,6.56,6.57,6.56,6.57,55000.0,6.56,6.57,6.56,6.57,55000.0
2013-03-05 12:30:00,6.57,6.57,6.57,6.57,80000.0,6.57,6.57,6.57,6.57,80000.0
2013-03-05 12:35:00,6.57,6.58,6.57,6.58,35000.0,6.57,6.58,6.57,6.58,35000.0
2013-03-05 12:40:00,6.57,6.58,6.57,6.57,145000.0,6.57,6.58,6.57,6.57,145000.0
2013-03-05 12:45:00,6.58,6.59,6.58,6.59,245000.0,6.58,6.59,6.58,6.59,245000.0
2013-03-05 12:50:00,6.59,6.61,6.59,6.61,915000.0,6.59,6.61,6.59,6.61,915000.0
2013-03-05 12:55:00,6.61,6.61,6.6,6.61,270000.0,6.61,6.61,6.6,6.61,270000.0
2013-03-05 13:00:00,6.61,6.61,6.6,6.6,170000.0,6.61,6.61,6.6,6.6,170000.0
2013-03-05 13:05:00,6.6,6.61,6.6,6.61,255000.0,6.6,6.61,6.6,6.61,255000.0
2013-03-05 13:10:00,6.61,6.62,6.61,6.62,275000.0,6.61,6.62,6.61,6.62,275000.0
2013-03-05 13:15:00,6.62,6.62,6.61,6.62,145000.0,6.62,6.62,6.61,6.62,145000.0
2013-03-05 13:20:00,6.62,6.64,6.62,6.62,445000.0,6.62,6.64,6.62,6.62,445000.0
2013-03-05 13:25:00,6.62,6.63,6.62,6.62,285000.0,6.62,6.63,6.62,6.62,285000.0
2013-03-05 13:30:00,6.62,6.65,6.62,6.64,440000.0,6.62,6.65,6.62,6.64,440000.0
2013-03-05 13:35:00,6.64,6.64,6.63,6.63,135000.0,6.64,6.64,6.63,6.63,135000.0
2013-03-05 13:40:00,6.63,6.64,6.62,6.62,130000.0,6.63,6.64,6.62,6.62,130000.0
2013-03-05 13:45:00,6.62,6.62,6.62,6.62,115000.0,6.62,6.62,6.62,6.62,115000.0
2013-03-05 13:50:00,6.62,6.62,6.6,6.61,195000.0,6.62,6.62,6.6,6.61,195000.0
2013-03-05 13:55:00,6.61,6.61,6.61,6.61,30000.0,6.61,6.61,6.61,6.61,30000.0
2013-03-05 14:00:00,6.61,6.61,6.61,6.61,15000.0,6.61,6.61,6.61,6.61,15000.0
2013-03-05 14:05:00,6.61,6.61,6.61,6.61,80000.0,6.61,6.61,6.61,6.61,80000.0
2013-03-05 14:10:00,6.61,6.61,6.61,6.61,65000.0,6.61,6.61,6.61,6.61,65000.0
2013-03-05 14:15:00,6.61,6.61,6.6,6.61,160000.0,6.61,6.61,6.6,6.61,160000.0
2013-03-05 14:20:00,6.61,6.61,6.6,6.6,125000.0,6.61,6.61,6.6,6.6,125000.0
2013-03-05 14:25:00,6.6,6.6,6.59,6.59,245000.0,6.6,6.6,6.59,6.59,245000.0
2013-03-05 14:30:00,6.59,6.6,6.59,6.6,110000.0,6.59,6.6,6.59,6.6,110000.0
2013-03-05 14:35:00,6.6,6.61,6.6,6.6,165000.0,6.6,6.61,6.6,6.6,165000.0
2013-03-05 14:40:00,6.6,6.61,6.6,6.6,205000.0,6.6,6.61,6.6,6.6,205000.0
2013-03-05 14:45:00,6.61,6.61,6.61,6.61,165000.0,6.61,6.61,6.61,6.61,165000.0
2013-03-05 14:50:00,6.61,6.61,6.6,6.61,95000.0,6.61,6.61,6.6,6.61,95000.0
2013-03-05 14:55:00,6.6,6.61,6.6,6.61,25000.0,6.6,6.61,6.6,6.61,25000.0
2013-03-05 15:00:00,6.6,6.61,6.6,6.61,195000.0,6.6,6.61,6.6,6.61,195000.0
2013-03-05 15:05:00,6.61,6.61,6.6,6.61,75000.0,6.61,6.61,6.6,6.61,75000.0
2013-03-05 15:10:00,6.61,6.62,6.61,6.62,215000.0,6.61,6.62,6.61,6.62,215000.0
2013-03-05 15:15:00,6.62,6.63,6.61,6.63,340000.0,6.62,6.63,6.61,6.63,340000.0
2013-03-05 15:20:00,6.63,6.63,6.62,6.62,505000.0,6.63,6.63,6.62,6.62,505000.0
2013-03-05 15:25:00,6.62,6.62,6.61,6.61,320000.0,6.62,6.62,6.61,6.61,320000.0
2013-03-05 15:30:00,6.62,6.62,6.6,6.6,345000.0,6.62,6.62,6.6,6.6,345000.0
2013-03-05 15:35:00,6.6,6.6,6.59,6.6,320000.0,6.6,6.6,6.59,6.6,320000.0
2013-03-05 15:40:00,6.59,6.61,6.59,6.6,280000.0,6.59,6.61,6.59,6.6,280000.0
2013-03-05 15:45:00,6.61,6.61,6.6,6.6,480000.0,6.61,6.61,6.6,6.6,480000.0
2013-03-05 15:50:00,6.6,6.6,6.59,6.59,740000.0,6.6,6.6,6.59,6.59,740000.0
2013-03-05 15:55:00,6.59,6.59,6.58,6.58,1435000.0,6.59,6.59,6.58,6.58,1435000.0
2013-03-06 09:30:00,6.63,6.64,6.61,6.64,65000.0,6.63,6.64,6.61,6.64,65000.0
2013-03-06 09:35:00,6.69,6.69,6.63,6.63,990000.0,6.69,6.69,6.63,6.63,990000.0
2013-03-06 09:40:00,6.64,6.64,6.62,6.64,245000.0,6.64,6.64,6.62,6.64,245000.0
2013-03-06 09:45:00,6.63,6.67,6.63,6.66,370000.0,6.63,6.67,6.63,6.66,370000.0
2013-03-06 09:50:00,6.66,6.66,6.65,6.66,235000.0,6.66,6.66,6.65,6.66,235000.0
2013-03-06 09:55:00,6.66,6.7,6.66,6.68,880000.0,6.66,6.7,6.66,6.68,880000.0
2013-03-06 10:00:00,6.68,6.7,6.67,6.67,570000.0,6.68,6.7,6.67,6.67,570000.0
2013-03-06 10:05:00,6.67,6.68,6.67,6.67,375000.0,6.67,6.68,6.67,6.67,375000.0
2013-03-06 10:10:00,6.67,6.68,6.66,6.67,235000.0,6.67,6.68,6.66,6.67,235000.0
2013-03-06 10:15:00,6.67,6.68,6.67,6.67,360000.0,6.67,6.68,6.67,6.67,360000.0
2013-03-06 10:20:00,6.67,6.68,6.67,6.67,345000.0,6.67,6.68,6.67,6.67,345000.0
2013-03-06 10:25:00,6.67,6.68,6.67,6.67,285000.0,6.67,6.68,6.67,6.67,285000.0
2013-03-06 10:30:00,6.67,6.68,6.66,6.66,295000.0,6.67,6.68,6.66,6.66,295000.0
2013-03-06 10:35:00,6.66,6.67,6.66,6.66,95000.0,6.66,6.67,6.66,6.66,95000.0
2013-03-06 10:40:00,6.67,6.67,6.66,6.66,250000.0,6.67,6.67,6.66,6.66,250000.0
2013-03-06 10:45:00,6.66,6.67,6.66,6.67,215000.0,6.66,6.67,6.66,6.67,215000.0
2013-03-06 10:50:00,6.67,6.67,6.66,6.67,245000.0,6.67,6.67,6.66,6.67,245000.0
2013-03-06 10:55:00,6.66,6.66,6.65,6.65,405000.0,6.66,6.66,6.65,6.65,405000.0
2013-03-06 11:00:00,6.65,6.66,6.65,6.65,100000.0,6.65,6.66,6.65,6.65,100000.0
2013-03-06 11:05:00,6.65,6.66,6.65,6.65,240000.0,6.65,6.66,6.65,6.65,240000.0
2013-03-06 11:10:00,6.65,6.66,6.65,6.66,110000.0,6.65,6.66,6.65,6.66,110000.0
2013-03-06 11:15:00,6.66,6.67,6.65,6.66,130000.0,6.66,6.67,6.65,6.66,130000.0
2013-03-06 11:20:00,6.67,6.67,6.66,6.67,165000.0,6.67,6.67,6.66,6.67,165000.0
2013-03-06 11:25:00,6.67,6.67,6.66,6.67,285000.0,6.67,6.67,6.66,6.67,285000.0
2013-03-06 11:30:00,6.66,6.67,6.66,6.66,105000.0,6.66,6.67,6.66,6.66,105000.0
2013-03-06 11:35:00,6.66,6.67,6.66,6.67,60000.0,6.66,6.67,6.66,6.67,60000.0
2013-03-06 11:40:00,6.66,6.66,6.65,6.65,175000.0,6.66,6.66,6.65,6.65,175000.0
2013-03-06 11:45:00,6.65,6.65,6.64,6.65,185000.0,6.65,6.65,6.64,6.65,185000.0
2013-03-06 11:50:00,6.65,6.65,6.63,6.65,625000.0,6.65,6.65,6.63,6.65,625000.0
2013-03-06 11:55:00,6.66,6.66,6.64,6.64,100000.0,6.66,6.66,6.64,6.64,100000.0
2013-03-06 12:00:00,6.65,6.65,6.63,6.63,175000.0,6.65,6.65,6.63,6.63,175000.0
2013-03-06 12:05:00,6.64,6.64,6.63,6.63,90000.0,6.64,6.64,6.63,6.63,90000.0
2013-03-06 12:10:00,6.63,6.63,6.63,6.63,25000.0,6.63,6.63,6.63,6.63,25000.0
2013-03-06 12:15:00,6.63,6.64,6.63,6.64,85000.0,6.63,6.64,6.63,6.64,85000.0
2013-03-06 12:20:00,6.63,6.63,6.63,6.63,45000.0,6.63,6.63,6.63,6.63,45000.0
2013-03-06 12:25:00,6.63,6.63,6.62,6.62,110000.0,6.63,6.63,6.62,6.62,110000.0
2013-03-06 12:30:00,6.62,6.62,6.62,6.62,110000.0,6.62,6.62,6.62,6.62,110000.0
2013-03-06 12:35:00,6.62,6.63,6.62,6.63,110000.0,6.62,6.63,6.62,6.63,110000.0
2013-03-06 12:40:00,6.63,6.64,6.62,6.64,125000.0,6.63,6.64,6.62,6.64,125000.0
2013-03-06 12:45:00,6.63,6.64,6.63,6.63,70000.0,6.63,6.64,6.63,6.63,70000.0
2013-03-06 12:50:00,6.63,6.63,6.62,6.62,165000.0,6.63,6.63,6.62,6.62,165000.0
2013-03-06 12:55:00,6.62,6.63,6.61,6.61,55000.0,6.62,6.63,6.61,6.61,55000.0
2013-03-06 13:00:00,6.61,6.61,6.6,6.6,175000.0,6.61,6.61,6.6,6.6,175000.0
2013-03-06 13:05:00,6.6,6.6,6.59,6.6,475000.0,6.6,6.6,6.59,6.6,475000.0
2013-03-06 13:10:00,6.6,6.6,6.6,6.6,80000.0,6.6,6.6,6.6,6.6,80000.0
2013-03-06 13:15:00,6.6,6.6,6.6,6.6,100000.0,6.6,6.6,6.6,6.6,100000.0
2013-03-06 13:20:00,6.59,6.6,6.59,6.59,30000.0,6.59,6.6,6.59,6.59,30000.0
2013-03-06 13:25:00,6.6,6.61,6.59,6.61,190000.0,6.6,6.61,6.59,6.61,190000.0
2013-03-06 13:30:00,6.61,6.62,6.61,6.61,100000.0,6.61,6.62,6.61,6.61,100000.0
2013-03-06 13:35:00,6.61,6.62,6.61,6.61,135000.0,6.61,6.62,6.61,6.61,135000.0
2013-03-06 13:40:00,6.61,6.61,6.6,6.61,185000.0,6.61,6.61,6.6,6.61,185000.0
2013-03-06 13:45:00,6.6,6.6,6.6,6.6,130000.0,6.6,6.6,6.6,6.6,130000.0
2013-03-06 13:50:00,6.6,6.6,6.59,6.59,125000.0,6.6,6.6,6.59,6.59,125000.0
2013-03-06 13:55:00,6.6,6.6,6.59,6.6,350000.0,6.6,6.6,6.59,6.6,350000.0
2013-03-06 14:00:00,6.6,6.6,6.59,6.59,170000.0,6.6,6.6,6.59,6.59,170000.0
2013-03-06 14:05:00,6.59,6.6,6.59,6.6,35000.0,6.59,6.6,6.59,6.6,35000.0
2013-03-06 14:10:00,6.59,6.59,6.59,6.59,180000.0,6.59,6.59,6.59,6.59,180000.0
2013-03-06 14:15:00,6.59,6.59,6.59,6.59,145000.0,6.59,6.59,6.59,6.59,145000.0
2013-03-06 14:20:00,6.59,6.59,6.59,6.59,45000.0,6.59,6.59,6.59,6.59,45000.0
2013-03-06 14:25:00,6.59,6.6,6.59,6.59,105000.0,6.59,6.6,6.59,6.59,105000.0
2013-03-06 14:30:00,6.59,6.6,6.59,6.6,75000.0,6.59,6.6,6.59,6.6,75000.0
2013-03-06 14:35:00,6.6,6.6,6.6,6.6,150000.0,6.6,6.6,6.6,6.6,150000.0
2013-03-06 14:40:00,6.6,6.6,6.59,6.6,185000.0,6.6,6.6,6.59,6.6,185000.0
2013-03-06 14:45:00,6.6,6.61,6.6,6.6,170000.0,6.6,6.61,6.6,6.6,170000.0
2013-03-06 14:50:00,6.6,6.61,6.59,6.6,295000.0,6.6,6.61,6.59,6.6,295000.0
2013-03-06 14:55:00,6.6,6.6,6.59,6.59,35000.0,6.6,6.6,6.59,6.59,35000.0
2013-03-06 15:00:00,6.6,6.6,6.59,6.59,125000.0,6.6,6.6,6.59,6.59,125000.0
2013-03-06 15:05:00,6.59,6.6,6.59,6.59,135000.0,6.59,6.6,6.59,6.59,135000.0
2013-03-06 15:10:00,6.59,6.59,6.58,6.58,250000.0,6.59,6.59,6.58,6.58,250000.0
2013-03-06 15:15:00,6.58,6.59,6.58,6.58,110000.0,6.58,6.59,6.58,6.58,110000.0
2013-03-06 15:20:00,6.58,6.59,6.58,6.58,85000.0,6.58,6.59,6.58,6.58,85000.0
2013-03-06 15:25:00,6.58,6.59,6.58,6.58,65000.0,6.58,6.59,6.58,6.58,65000.0
2013-03-06 15:30:00,6.59,6.59,6.58,6.58,95000.0,6.59,6.59,6.58,6.58,95000.0
2013-03-06 15:35:00,6.59,6.59,6.58,6.59,70000.0,6.59,6.59,6.58,6.59,70000.0
2013-03-06 15:40:00,6.59,6.59,6.57,6.57,415000.0,6.59,6.59,6.57,6.57,415000.0
2013-03-06 15:45:00,6.57,6.57,6.56,6.57,355000.0,6.57,6.57,6.56,6.57,355000.0
2013-03-06 15:50:00,6.57,6.58,6.56,6.58,260000.0,6.57,6.58,6.56,6.58,260000.0
2013-03-06 15:55:00,6.58,6.59,6.58,6.58,475000.0,6.58,6.59,6.58,6.58,475000.0
2013-03-07 09:30:00,6.63,6.63,6.58,6.59,205000.0,6.63,6.63,6.58,6.59,205000.0
2013-03-07 09:35:00,6.58,6.61,6.58,6.59,340000.0,6.58,6.61,6.58,6.59,340000.0
2013-03-07 09:40:00,6.6,6.6,6.59,6.6,40000.0,6.6,6.6,6.59,6.6,40000.0
2013-03-07 09:45:00,6.6,6.6,6.59,6.6,185000.0,6.6,6.6,6.59,6.6,185000.0
2013-03-07 09:50:00,6.58,6.59,6.58,6.59,130000.0,6.58,6.59,6.58,6.59,130000.0
2013-03-07 09:55:00,6.59,6.6,6.59,6.6,105000.0,6.59,6.6,6.59,6.6,105000.0
2013-03-07 10:00:00,6.6,6.61,6.59,6.61,160000.0,6.6,6.61,6.59,6.61,160000.0
2013-03-07 10:05:00,6.61,6.61,6.58,6.59,255000.0,6.61,6.61,6.58,6.59,255000.0
2013-03-07 10:10:00,6.59,6.59,6.59,6.59,0.0,6.59,6.59,6.59,6.59,0.0
2013-03-07 10:15:00,6.59,6.59,6.57,6.58,205000.0,6.59,6.59,6.57,6.58,205000.0
2013-03-07 10:20:00,6.58,6.59,6.58,6.58,125000.0,6.58,6.59,6.58,6.58,125000.0
2013-03-07 10:25:00,6.57,6.57,6.56,6.57,150000.0,6.57,6.57,6.56,6.57,150000.0
2013-03-07 10:30:00,6.57,6.57,6.56,6.57,110000.0,6.57,6.57,6.56,6.57,110000.0
2013-03-07 10:35:00,6.57,6.57,6.56,6.56,170000.0,6.57,6.57,6.56,6.56,170000.0
2013-03-07 10:40:00,6.56,6.57,6.56,6.56,90000.0,6.56,6.57,6.56,6.56,90000.0
2013-03-07 10:45:00,6.56,6.57,6.55,6.55,290000.0,6.56,6.57,6.55,6.55,290000.0
2013-03-07 10:50:00,6.54,6.55,6.54,6.54,165000.0,6.54,6.55,6.54,6.54,165000.0
2013-03-07 10:55:00,6.54,6.54,6.54,6.54,170000.0,6.54,6.54,6.54,6.54,170000.0
2013-03-07 11:00:00,6.54,6.55,6.54,6.54,235000.0,6.54,6.55,6.54,6.54,235000.0
2013-03-07 11:05:00,6.54,6.55,6.54,6.54,485000.0,6.54,6.55,6.54,6.54,485000.0
2013-03-07 11:10:00,6.54,6.54,6.53,6.54,340000.0,6.54,6.54,6.53,6.54,340000.0
2013-03-07 11:15:00,6.54,6.54,6.53,6.53,180000.0,6.54,6.54,6.53,6.53,180000.0
2013-03-07 11:20:00,6.53,6.54,6.52,6.53,380000.0,6.53,6.54,6.52,6.53,380000.0
2013-03-07 11:25:00,6.53,6.53,6.53,6.53,30000.0,6.53,6.53,6.53,6.53,30000.0
2013-03-07 11:30:00,6.53,6.53,6.52,6.53,125000.0,6.53,6.53,6.52,6.53,125000.0
2013-03-07 11:35:00,6.53,6.53,6.53,6.53,10000.0,6.53,6.53,6.53,6.53,10000.0
2013-03-07 11:40:00,6.53,6.53,6.53,6.53,65000.0,6.53,6.53,6.53,6.53,65000.0
2013-03-07 11:45:00,6.53,6.53,6.53,6.53,200000.0,6.53,6.53,6.53,6.53,200000.0
2013-03-07 11:50:00,6.52,6.54,6.52,6.54,140000.0,6.52,6.54,6.52,6.54,140000.0
2013-03-07 11:55:00,6.54,6.54,6.52,6.53,210000.0,6.54,6.54,6.52,6.53,210000.0
2013-03-07 12:00:00,6.52,6.53,6.52,6.52,155000.0,6.52,6.53,6.52,6.52,155000.0
2013-03-07 12:05:00,6.52,6.52,6.51,6.52,295000.0,6.52,6.52,6.51,6.52,295000.0
2013-03-07 12:10:00,6.51,6.51,6.5,6.51,485000.0,6.51,6.51,6.5,6.51,485000.0
2013-03-07 12:15:00,6.51,6.51,6.5,6.51,410000.0,6.51,6.51,6.5,6.51,410000.0
2013-03-07 12:20:00,6.51,6.51,6.51,6.51,65000.0,6.51,6.51,6.51,6.51,65000.0
2013-03-07 12:25:00,6.51,6.53,6.51,6.53,150000.0,6.51,6.53,6.51,6.53,150000.0
2013-03-07 12:30:00,6.53,6.53,6.53,6.53,55000.0,6.53,6.53,6.53,6.53,55000.0
2013-03-07 12:35:00,6.53,6.53,6.53,6.53,115000.0,6.53,6.53,6.53,6.53,115000.0
2013-03-07 12:40:00,6.53,6.53,6.53,6.53,35000.0,6.53,6.53,6.53,6.53,35000.0
2013-03-07 12:45:00,6.53,6.53,6.53,6.53,10000.0,6.53,6.53,6.53,6.53,10000.0
2013-03-07 12:50:00,6.53,6.53,6.53,6.53,100000.0,6.53,6.53,6.53,6.53,100000.0
2013-03-07 12:55:00,6.53,6.53,6.53,6.53,110000.0,6.53,6.53,6.53,6.53,110000.0
2013-03-07 13:00:00,6.53,6.53,6.53,6.53,170000.0,6.53,6.53,6.53,6.53,170000.0
2013-03-07 13:05:00,6.53,6.53,6.53,6.53,70000.0,6.53,6.53,6.53,6.53,70000.0
2013-03-07 13:10:00,6.53,6.53,6.53,6.53,135000.0,6.53,6.53,6.53,6.53,135000.0
2013-03-07 13:15:00,6.53,6.53,6.53,6.53,20000.0,6.53,6.53,6.53,6.53,20000.0
2013-03-07 13:20:00,6.53,6.53,6.52,6.53,50000.0,6.53,6.53,6.52,6.53,50000.0
2013-03-07 13:25:00,6.52,6.52,6.52,6.52,215000.0,6.52,6.52,6.52,6.52,215000.0
2013-03-07 13:30:00,6.52,6.52,6.52,6.52,60000.0,6.52,6.52,6.52,6.52,60000.0
2013-03-07 13:35:00,6.52,6.52,6.51,6.52,465000.0,6.52,6.52,6.51,6.52,465000.0
2013-03-07 13:40:00,6.52,6.53,6.52,6.53,110000.0,6.52,6.53,6.52,6.53,110000.0
2013-03-07 13:45:00,6.52,6.53,6.52,6.52,100000.0,6.52,6.53,6.52,6.52,100000.0
2013-03-07 13:50:00,6.52,6.53,6.52,6.53,110000.0,6.52,6.53,6.52,6.53,110000.0
2013-03-07 13:55:00,6.53,6.54,6.53,6.54,100000.0,6.53,6.54,6.53,6.54,100000.0
2013-03-07 14:00:00,6.54,6.54,6.53,6.53,95000.0,6.54,6.54,6.53,6.53,95000.0
2013-03-07 14:05:00,6.53,6.53,6.52,6.53,155000.0,6.53,6.53,6.52,6.53,155000.0
2013-03-07 14:10:00,6.53,6.54,6.52,6.53,290000.0,6.53,6.54,6.52,6.53,290000.0
2013-03-07 14:15:00,6.53,6.53,6.52,6.53,160000.0,6.53,6.53,6.52,6.53,160000.0
2013-03-07 14:20:00,6.53,6.53,6.52,6.53,105000.0,6.53,6.53,6.52,6.53,105000.0
2013-03-07 14:25:00,6.52,6.53,6.52,6.53,245000.0,6.52,6.53,6.52,6.53,245000.0
2013-03-07 14:30:00,6.53,6.53,6.51,6.52,410000.0,6.53,6.53,6.51,6.52,410000.0
2013-03-07 14:35:00,6.52,6.53,6.51,6.52,150000.0,6.52,6.53,6.51,6.52,150000.0
2013-03-07 14:40:00,6.52,6.52,6.51,6.51,460000.0,6.52,6.52,6.51,6.51,460000.0
2013-03-07 14:45:00,6.51,6.51,6.51,6.51,60000.0,6.51,6.51,6.51,6.51,60000.0
2013-03-07 14:50:00,6.51,6.51,6.51,6.51,100000.0,6.51,6.51,6.51,6.51,100000.0
2013-03-07 14:55:00,6.51,6.51,6.51,6.51,600000.0,6.51,6.51,6.51,6.51,600000.0
2013-03-07 15:00:00,6.51,6.53,6.51,6.53,295000.0,6.51,6.53,6.51,6.53,295000.0
2013-03-07 15:05:00,6.53,6.53,6.51,6.52,720000.0,6.53,6.53,6.51,6.52,720000.0
2013-03-07 15:10:00,6.52,6.52,6.52,6.52,80000.0,6.52,6.52,6.52,6.52,80000.0
2013-03-07 15:15:00,6.52,6.52,6.52,6.52,125000.0,6.52,6.52,6.52,6.52,125000.0
2013-03-07 15:20:00,6.52,6.53,6.52,6.52,125000.0,6.52,6.53,6.52,6.52,125000.0
2013-03-07 15:25:00,6.53,6.54,6.52,6.53,120000.0,6.53,6.54,6.52,6.53,120000.0
2013-03-07 15:30:00,6.54,6.55,6.54,6.55,565000.0,6.54,6.55,6.54,6.55,565000.0
2013-03-07 15:35:00,6.55,6.55,6.54,6.54,335000.0,6.55,6.55,6.54,6.54,335000.0
2013-03-07 15:40:00,6.54,6.55,6.54,6.54,380000.0,6.54,6.55,6.54,6.54,380000.0
2013-03-07 15:45:00,6.54,6.54,6.54,6.54,230000.0,6.54,6.54,6.54,6.54,230000.0
2013-03-07 15:50:00,6.55,6.55,6.53,6.54,155000.0,6.55,6.55,6.53,6.54,155000.0
2013-03-07 15:55:00,6.54,6.55,6.54,6.55,585000.0,6.54,6.55,6.54,6.55,585000.0
2013-03-08 09:30:00,6.57,6.58,6.51,6.55,1205000.0,6.57,6.58,6.51,6.55,1205000.0
2013-03-08 09:35:00,6.54,6.54,6.5,6.52,950000.0,6.54,6.54,6.5,6.52,950000.0
2013-03-08 09:40:00,6.5,6.52,6.43,6.43,1675000.0,6.5,6.52,6.43,6.43,1675000.0
2013-03-08 09:45:00,6.44,6.44,6.41,6.42,915000.0,6.44,6.44,6.41,6.42,915000.0
2013-03-08 09:50:00,6.42,6.46,6.42,6.45,1040000.0,6.42,6.46,6.42,6.45,1040000.0
2013-03-08 09:55:00,6.45,6.48,6.45,6.47,450000.0,6.45,6.48,6.45,6.47,450000.0
2013-03-08 10:00:00,6.46,6.47,6.44,6.47,930000.0,6.46,6.47,6.44,6.47,930000.0
2013-03-08 10:05:00,6.46,6.46,6.45,6.46,320000.0,6.46,6.46,6.45,6.46,320000.0
2013-03-08 10:10:00,6.46,6.46,6.45,6.46,195000.0,6.46,6.46,6.45,6.46,195000.0
2013-03-08 10:15:00,6.46,6.47,6.45,6.46,350000.0,6.46,6.47,6.45,6.46,350000.0
2013-03-08 10:20:00,6.45,6.46,6.45,6.45,265000.0,6.45,6.46,6.45,6.45,265000.0
2013-03-08 10:25:00,6.46,6.48,6.45,6.47,575000.0,6.46,6.48,6.45,6.47,575000.0
2013-03-08 10:30:00,6.47,6.47,6.45,6.45,130000.0,6.47,6.47,6.45,6.45,130000.0
2013-03-08 10:35:00,6.46,6.46,6.45,6.46,165000.0,6.46,6.46,6.45,6.46,165000.0
2013-03-08 10:40:00,6.47,6.49,6.47,6.48,645000.0,6.47,6.49,6.47,6.48,645000.0
2013-03-08 10:45:00,6.48,6.48,6.47,6.48,250000.0,6.48,6.48,6.47,6.48,250000.0
2013-03-08 10:50:00,6.48,6.48,6.47,6.48,140000.0,6.48,6.48,6.47,6.48,140000.0
2013-03-08 10:55:00,6.47,6.48,6.46,6.46,275000.0,6.47,6.48,6.46,6.46,275000.0
2013-03-08 11:00:00,6.46,6.47,6.46,6.46,115000.0,6.46,6.47,6.46,6.46,115000.0
2013-03-08 11:05:00,6.47,6.48,6.47,6.48,230000.0,6.47,6.48,6.47,6.48,230000.0
2013-03-08 11:10:00,6.48,6.49,6.48,6.49,295000.0,6.48,6.49,6.48,6.49,295000.0
2013-03-08 11:15:00,6.48,6.48,6.48,6.48,60000.0,6.48,6.48,6.48,6.48,60000.0
2013-03-08 11:20:00,6.48,6.48,6.47,6.47,45000.0,6.48,6.48,6.47,6.47,45000.0
2013-03-08 11:25:00,6.47,6.47,6.46,6.46,105000.0,6.47,6.47,6.46,6.46,105000.0
2013-03-08 11:30:00,6.46,6.47,6.46,6.47,110000.0,6.46,6.47,6.46,6.47,110000.0
2013-03-08 11:35:00,6.47,6.47,6.47,6.47,70000.0,6.47,6.47,6.47,6.47,70000.0
2013-03-08 11:40:00,6.47,6.47,6.46,6.46,50000.0,6.47,6.47,6.46,6.46,50000.0
2013-03-08 11:45:00,6.47,6.47,6.46,6.47,50000.0,6.47,6.47,6.46,6.47,50000.0
2013-03-08 11:50:00,6.47,6.47,6.46,6.47,60000.0,6.47,6.47,6.46,6.47,60000.0
2013-03-08 11:55:00,6.46,6.46,6.45,6.46,260000.0,6.46,6.46,6.45,6.46,260000.0
2013-03-08 12:00:00,6.46,6.46,6.45,6.46,335000.0,6.46,6.46,6.45,6.46,335000.0
2013-03-08 12:05:00,6.46,6.46,6.46,6.46,75000.0,6.46,6.46,6.46,6.46,75000.0
2013-03-08 12:10:00,6.46,6.46,6.45,6.46,55000.0,6.46,6.46,6.45,6.46,55000.0
2013-03-08 12:15:00,6.45,6.46,6.45,6.46,155000.0,6.45,6.46,6.45,6.46,155000.0
2013-03-08 12:20:00,6.46,6.46,6.46,6.46,45000.0,6.46,6.46,6.46,6.46,45000.0
2013-03-08 12:25:00,6.45,6.46,6.45,6.46,40000.0,6.45,6.46,6.45,6.46,40000.0
2013-03-08 12:30:00,6.45,6.46,6.45,6.46,135000.0,6.45,6.46,6.45,6.46,135000.0
2013-03-08 12:35:00,6.45,6.46,6.45,6.45,35000.0,6.45,6.46,6.45,6.45,35000.0
2013-03-08 12:40:00,6.45,6.46,6.45,6.46,45000.0,6.45,6.46,6.45,6.46,45000.0
2013-03-08 12:45:00,6.46,6.46,6.45,6.45,120000.0,6.46,6.46,6.45,6.45,120000.0
2013-03-08 12:50:00,6.45,6.46,6.45,6.46,40000.0,6.45,6.46,6.45,6.46,40000.0
2013-03-08 12:55:00,6.46,6.46,6.46,6.46,135000.0,6.46,6.46,6.46,6.46,135000.0
2013-03-08 13:00:00,6.46,6.46,6.45,6.45,20000.0,6.46,6.46,6.45,6.45,20000.0
2013-03-08 13:05:00,6.46,6.46,6.45,6.45,95000.0,6.46,6.46,6.45,6.45,95000.0
2013-03-08 13:10:00,6.45,6.46,6.45,6.46,95000.0,6.45,6.46,6.45,6.46,95000.0
2013-03-08 13:15:00,6.46,6.47,6.46,6.46,295000.0,6.46,6.47,6.46,6.46,295000.0
2013-03-08 13:20:00,6.46,6.46,6.46,6.46,120000.0,6.46,6.46,6.46,6.46,120000.0
2013-03-08 13:25:00,6.46,6.46,6.46,6.46,40000.0,6.46,6.46,6.46,6.46,40000.0
2013-03-08 13:30:00,6.45,6.46,6.45,6.45,130000.0,6.45,6.46,6.45,6.45,130000.0
2013-03-08 13:35:00,6.45,6.46,6.45,6.45,70000.0,6.45,6.46,6.45,6.45,70000.0
2013-03-08 13:40:00,6.46,6.46,6.45,6.45,50000.0,6.46,6.46,6.45,6.45,50000.0
2013-03-08 13:45:00,6.45,6.46,6.45,6.45,25000.0,6.45,6.46,6.45,6.45,25000.0
2013-03-08 13:50:00,6.45,6.45,6.45,6.45,65000.0,6.45,6.45,6.45,6.45,65000.0
2013-03-08 13:55:00,6.45,6.45,6.44,6.44,285000.0,6.45,6.45,6.44,6.44,285000.0
2013-03-08 14:00:00,6.44,6.44,6.44,6.44,135000.0,6.44,6.44,6.44,6.44,135000.0
2013-03-08 14:05:00,6.44,6.45,6.44,6.44,230000.0,6.44,6.45,6.44,6.44,230000.0
2013-03-08 14:10:00,6.44,6.45,6.44,6.45,115000.0,6.44,6.45,6.44,6.45,115000.0
2013-03-08 14:15:00,6.44,6.45,6.44,6.45,140000.0,6.44,6.45,6.44,6.45,140000.0
2013-03-08 14:20:00,6.45,6.45,6.45,6.45,615000.0,6.45,6.45,6.45,6.45,615000.0
2013-03-08 14:25:00,6.45,6.45,6.44,6.45,210000.0,6.45,6.45,6.44,6.45,210000.0
2013-03-08 14:30:00,6.45,6.45,6.44,6.45,170000.0,6.45,6.45,6.44,6.45,170000.0
2013-03-08 14:35:00,6.45,6.45,6.44,6.44,155000.0,6.45,6.45,6.44,6.44,155000.0
2013-03-08 14:40:00,6.45,6.45,6.44,6.44,130000.0,6.45,6.45,6.44,6.44,130000.0
2013-03-08 14:45:00,6.44,6.44,6.44,6.44,185000.0,6.44,6.44,6.44,6.44,185000.0
2013-03-08 14:50:00,6.44,6.45,6.44,6.45,170000.0,6.44,6.45,6.44,6.45,170000.0
2013-03-08 14:55:00,6.45,6.45,6.44,6.45,95000.0,6.45,6.45,6.44,6.45,95000.0
2013-03-08 15:00:00,6.45,6.45,6.44,6.45,465000.0,6.45,6.45,6.44,6.45,465000.0
2013-03-08 15:05:00,6.44,6.45,6.44,6.45,85000.0,6.44,6.45,6.44,6.45,85000.0
2013-03-08 15:10:00,6.45,6.45,6.44,6.44,255000.0,6.45,6.45,6.44,6.44,255000.0
2013-03-08 15:15:00,6.44,6.44,6.44,6.44,260000.0,6.44,6.44,6.44,6.44,260000.0
2013-03-08 15:20:00,6.44,6.44,6.43,6.43,675000.0,6.44,6.44,6.43,6.43,675000.0
2013-03-08 15:25:00,6.43,6.43,6.42,6.42,530000.0,6.43,6.43,6.42,6.42,530000.0
2013-03-08 15:30:00,6.42,6.43,6.42,6.43,825000.0,6.42,6.43,6.42,6.43,825000.0
2013-03-08 15:35:00,6.43,6.43,6.42,6.42,235000.0,6.43,6.43,6.42,6.42,235000.0
2013-03-08 15:40:00,6.42,6.43,6.42,6.43,475000.0,6.42,6.43,6.42,6.43,475000.0
2013-03-08 15:45:00,6.44,6.46,6.44,6.46,620000.0,6.44,6.46,6.44,6.46,620000.0
2013-03-08 15:50:00,6.46,6.46,6.44,6.45,565000.0,6.46,6.46,6.44,6.45,565000.0
2013-03-08 15:55:00,6.45,6.45,6.44,6.44,705000.0,6.45,6.45,6.44,6.44,705000.0
2013-03-11 09:30:00,6.4,6.4,6.4,6.4,5000.0,6.4,6.4,6.4,6.4,5000.0
2013-03-11 09:35:00,6.39,6.43,6.39,6.43,510000.0,6.39,6.43,6.39,6.43,510000.0
2013-03-11 09:40:00,6.43,6.46,6.43,6.46,485000.0,6.43,6.46,6.43,6.46,485000.0
2013-03-11 09:45:00,6.46,6.47,6.46,6.47,300000.0,6.46,6.47,6.46,6.47,300000.0
2013-03-11 09:50:00,6.47,6.49,6.47,6.49,475000.0,6.47,6.49,6.47,6.49,475000.0
2013-03-11 09:55:00,6.49,6.51,6.48,6.51,570000.0,6.49,6.51,6.48,6.51,570000.0
2013-03-11 10:00:00,6.51,6.53,6.51,6.52,375000.0,6.51,6.53,6.51,6.52,375000.0
2013-03-11 10:05:00,6.52,6.53,6.51,6.53,220000.0,6.52,6.53,6.51,6.53,220000.0
2013-03-11 10:10:00,6.54,6.54,6.5,6.51,365000.0,6.54,6.54,6.5,6.51,365000.0
2013-03-11 10:15:00,6.51,6.51,6.49,6.49,220000.0,6.51,6.51,6.49,6.49,220000.0
2013-03-11 10:20:00,6.49,6.5,6.49,6.5,75000.0,6.49,6.5,6.49,6.5,75000.0
2013-03-11 10:25:00,6.5,6.51,6.5,6.5,135000.0,6.5,6.51,6.5,6.5,135000.0
2013-03-11 10:30:00,6.51,6.51,6.5,6.5,550000.0,6.51,6.51,6.5,6.5,550000.0
2013-03-11 10:35:00,6.5,6.5,6.5,6.5,40000.0,6.5,6.5,6.5,6.5,40000.0
2013-03-11 10:40:00,6.5,6.51,6.5,6.51,135000.0,6.5,6.51,6.5,6.51,135000.0
2013-03-11 10:45:00,6.52,6.52,6.51,6.52,160000.0,6.52,6.52,6.51,6.52,160000.0
2013-03-11 10:50:00,6.52,6.52,6.52,6.52,40000.0,6.52,6.52,6.52,6.52,40000.0
2013-03-11 10:55:00,6.52,6.52,6.51,6.52,150000.0,6.52,6.52,6.51,6.52,150000.0
2013-03-11 11:00:00,6.52,6.53,6.52,6.53,195000.0,6.52,6.53,6.52,6.53,195000.0
2013-03-11 11:05:00,6.53,6.54,6.53,6.53,155000.0,6.53,6.54,6.53,6.53,155000.0
2013-03-11 11:10:00,6.53,6.54,6.53,6.54,145000.0,6.53,6.54,6.53,6.54,145000.0
2013-03-11 11:15:00,6.54,6.54,6.53,6.53,130000.0,6.54,6.54,6.53,6.53,130000.0
2013-03-11 11:20:00,6.53,6.53,6.53,6.53,30000.0,6.53,6.53,6.53,6.53,30000.0
2013-03-11 11:25:00,6.53,6.53,6.52,6.52,10000.0,6.53,6.53,6.52,6.52,10000.0
2013-03-11 11:30:00,6.53,6.53,6.52,6.52,140000.0,6.53,6.53,6.52,6.52,140000.0
2013-03-11 11:35:00,6.52,6.53,6.52,6.53,225000.0,6.52,6.53,6.52,6.53,225000.0
2013-03-11 11:40:00,6.53,6.53,6.53,6.53,85000.0,6.53,6.53,6.53,6.53,85000.0
2013-03-11 11:45:00,6.53,6.53,6.52,6.52,100000.0,6.53,6.53,6.52,6.52,100000.0
2013-03-11 11:50:00,6.52,6.53,6.51,6.53,285000.0,6.52,6.53,6.51,6.53,285000.0
2013-03-11 11:55:00,6.53,6.53,6.51,6.52,215000.0,6.53,6.53,6.51,6.52,215000.0
2013-03-11 12:00:00,6.53,6.53,6.53,6.53,75000.0,6.53,6.53,6.53,6.53,75000.0
2013-03-11 12:05:00,6.53,6.53,6.52,6.52,145000.0,6.53,6.53,6.52,6.52,145000.0
2013-03-11 12:10:00,6.52,6.52,6.52,6.52,65000.0,6.52,6.52,6.52,6.52,65000.0
2013-03-11 12:15:00,6.52,6.52,6.52,6.52,15000.0,6.52,6.52,6.52,6.52,15000.0
2013-03-11 12:20:00,6.52,6.52,6.52,6.52,145000.0,6.52,6.52,6.52,6.52,145000.0
2013-03-11 12:25:00,6.52,6.52,6.51,6.52,230000.0,6.52,6.52,6.51,6.52,230000.0
2013-03-11 12:30:00,6.52,6.52,6.51,6.52,160000.0,6.52,6.52,6.51,6.52,160000.0
2013-03-11 12:35:00,6.51,6.52,6.51,6.51,65000.0,6.51,6.52,6.51,6.51,65000.0
2013-03-11 12:40:00,6.52,6.52,6.51,6.51,25000.0,6.52,6.52,6.51,6.51,25000.0
2013-03-11 12:45:00,6.52,6.52,6.52,6.52,15000.0,6.52,6.52,6.52,6.52,15000.0
2013-03-11 12:50:00,6.52,6.53,6.52,6.52,120000.0,6.52,6.53,6.52,6.52,120000.0
2013-03-11 12:55:00,6.52,6.53,6.52,6.52,405000.0,6.52,6.53,6.52,6.52,405000.0
2013-03-11 13:00:00,6.52,6.52,6.51,6.52,350000.0,6.52,6.52,6.51,6.52,350000.0
2013-03-11 13:05:00,6.52,6.52,6.51,6.51,105000.0,6.52,6.52,6.51,6.51,105000.0
2013-03-11 13:10:00,6.51,6.52,6.51,6.52,75000.0,6.51,6.52,6.51,6.52,75000.0
2013-03-11 13:15:00,6.51,6.51,6.51,6.51,60000.0,6.51,6.51,6.51,6.51,60000.0
2013-03-11 13:20:00,6.51,6.52,6.51,6.51,75000.0,6.51,6.52,6.51,6.51,75000.0
2013-03-11 13:25:00,6.51,6.52,6.51,6.52,70000.0,6.51,6.52,6.51,6.52,70000.0
2013-03-11 13:30:00,6.52,6.53,6.52,6.52,110000.0,6.52,6.53,6.52,6.52,110000.0
2013-03-11 13:35:00,6.52,6.53,6.52,6.52,50000.0,6.52,6.53,6.52,6.52,50000.0
2013-03-11 13:40:00,6.53,6.53,6.51,6.51,335000.0,6.53,6.53,6.51,6.51,335000.0
2013-03-11 13:45:00,6.52,6.53,6.52,6.52,735000.0,6.52,6.53,6.52,6.52,735000.0
2013-03-11 13:50:00,6.52,6.52,6.5,6.5,630000.0,6.52,6.52,6.5,6.5,630000.0
2013-03-11 13:55:00,6.5,6.51,6.5,6.5,305000.0,6.5,6.51,6.5,6.5,305000.0
2013-03-11 14:00:00,6.5,6.5,6.49,6.5,160000.0,6.5,6.5,6.49,6.5,160000.0
2013-03-11 14:05:00,6.5,6.5,6.49,6.49,80000.0,6.5,6.5,6.49,6.49,80000.0
2013-03-11 14:10:00,6.49,6.5,6.49,6.5,120000.0,6.49,6.5,6.49,6.5,120000.0
2013-03-11 14:15:00,6.5,6.5,6.49,6.5,90000.0,6.5,6.5,6.49,6.5,90000.0
2013-03-11 14:20:00,6.49,6.5,6.49,6.5,60000.0,6.49,6.5,6.49,6.5,60000.0
2013-03-11 14:25:00,6.5,6.5,6.49,6.49,55000.0,6.5,6.5,6.49,6.49,55000.0
2013-03-11 14:30:00,6.49,6.49,6.48,6.48,390000.0,6.49,6.49,6.48,6.48,390000.0
2013-03-11 14:35:00,6.48,6.48,6.47,6.47,680000.0,6.48,6.48,6.47,6.47,680000.0
2013-03-11 14:40:00,6.47,6.47,6.45,6.46,425000.0,6.47,6.47,6.45,6.46,425000.0
2013-03-11 14:45:00,6.46,6.47,6.45,6.46,375000.0,6.46,6.47,6.45,6.46,375000.0
2013-03-11 14:50:00,6.46,6.46,6.45,6.45,255000.0,6.46,6.46,6.45,6.45,255000.0
2013-03-11 14:55:00,6.45,6.46,6.45,6.45,65000.0,6.45,6.46,6.45,6.45,65000.0
2013-03-11 15:00:00,6.45,6.46,6.45,6.46,165000.0,6.45,6.46,6.45,6.46,165000.0
2013-03-11 15:05:00,6.46,6.46,6.46,6.46,10000.0,6.46,6.46,6.46,6.46,10000.0
2013-03-11 15:10:00,6.46,6.46,6.44,6.45,290000.0,6.46,6.46,6.44,6.45,290000.0
2013-03-11 15:15:00,6.45,6.45,6.45,6.45,140000.0,6.45,6.45,6.45,6.45,140000.0
2013-03-11 15:20:00,6.46,6.46,6.45,6.45,125000.0,6.46,6.46,6.45,6.45,125000.0
2013-03-11 15:25:00,6.45,6.46,6.44,6.45,165000.0,6.45,6.46,6.44,6.45,165000.0
2013-03-11 15:30:00,6.46,6.46,6.45,6.45,185000.0,6.46,6.46,6.45,6.45,185000.0
2013-03-11 15:35:00,6.45,6.45,6.44,6.44,310000.0,6.45,6.45,6.44,6.44,310000.0
2013-03-11 15:40:00,6.44,6.44,6.44,6.44,300000.0,6.44,6.44,6.44,6.44,300000.0
2013-03-11 15:45:00,6.44,6.45,6.44,6.44,400000.0,6.44,6.45,6.44,6.44,400000.0
2013-03-11 15:50:00,6.44,6.44,6.43,6.44,495000.0,6.44,6.44,6.43,6.44,495000.0
2013-03-11 15:55:00,6.43,6.45,6.43,6.45,830000.0,6.43,6.45,6.43,6.45,830000.0
2013-03-12 09:30:00,6.45,6.48,6.42,6.42,310000.0,6.45,6.48,6.42,6.42,310000.0
2013-03-12 09:35:00,6.45,6.45,6.43,6.44,55000.0,6.45,6.45,6.43,6.44,55000.0
2013-03-12 09:40:00,6.45,6.45,6.43,6.43,215000.0,6.45,6.45,6.43,6.43,215000.0
2013-03-12 09:45:00,6.43,6.43,6.4,6.41,670000.0,6.43,6.43,6.4,6.41,670000.0
2013-03-12 09:50:00,6.41,6.42,6.38,6.39,945000.0,6.41,6.42,6.38,6.39,945000.0
2013-03-12 09:55:00,6.39,6.41,6.39,6.41,195000.0,6.39,6.41,6.39,6.41,195000.0
2013-03-12 10:00:00,6.41,6.43,6.41,6.41,455000.0,6.41,6.43,6.41,6.41,455000.0
2013-03-12 10:05:00,6.41,6.41,6.39,6.39,170000.0,6.41,6.41,6.39,6.39,170000.0
2013-03-12 10:10:00,6.39,6.42,6.39,6.41,75000.0,6.39,6.42,6.39,6.41,75000.0
2013-03-12 10:15:00,6.42,6.42,6.41,6.42,165000.0,6.42,6.42,6.41,6.42,165000.0
2013-03-12 10:20:00,6.41,6.44,6.41,6.44,175000.0,6.41,6.44,6.41,6.44,175000.0
2013-03-12 10:25:00,6.43,6.45,6.43,6.44,250000.0,6.43,6.45,6.43,6.44,250000.0
2013-03-12 10:30:00,6.44,6.44,6.42,6.43,110000.0,6.44,6.44,6.42,6.43,110000.0
2013-03-12 10:35:00,6.41,6.42,6.4,6.41,280000.0,6.41,6.42,6.4,6.41,280000.0
2013-03-12 10:40:00,6.41,6.41,6.39,6.4,345000.0,6.41,6.41,6.39,6.4,345000.0
2013-03-12 10:45:00,6.4,6.4,6.4,6.4,25000.0,6.4,6.4,6.4,6.4,25000.0
2013-03-12 10:50:00,6.4,6.4,6.4,6.4,50000.0,6.4,6.4,6.4,6.4,50000.0
2013-03-12 10:55:00,6.4,6.4,6.39,6.39,280000.0,6.4,6.4,6.39,6.39,280000.0
2013-03-12 11:00:00,6.39,6.4,6.39,6.39,75000.0,6.39,6.4,6.39,6.39,75000.0
2013-03-12 11:05:00,6.39,6.4,6.39,6.39,120000.0,6.39,6.4,6.39,6.39,120000.0
2013-03-12 11:10:00,6.39,6.39,6.38,6.38,470000.0,6.39,6.39,6.38,6.38,470000.0
2013-03-12 11:15:00,6.38,6.38,6.37,6.37,225000.0,6.38,6.38,6.37,6.37,225000.0
2013-03-12 11:20:00,6.37,6.38,6.36,6.37,150000.0,6.37,6.38,6.36,6.37,150000.0
2013-03-12 11:25:00,6.37,6.38,6.37,6.38,245000.0,6.37,6.38,6.37,6.38,245000.0
2013-03-12 11:30:00,6.37,6.38,6.37,6.37,80000.0,6.37,6.38,6.37,6.37,80000.0
2013-03-12 11:35:00,6.37,6.39,6.37,6.37,195000.0,6.37,6.39,6.37,6.37,195000.0
2013-03-12 11:40:00,6.37,6.38,6.37,6.37,80000.0,6.37,6.38,6.37,6.37,80000.0
2013-03-12 11:45:00,6.37,6.37,6.37,6.37,100000.0,6.37,6.37,6.37,6.37,100000.0
2013-03-12 11:50:00,6.38,6.38,6.37,6.37,90000.0,6.38,6.38,6.37,6.37,90000.0
2013-03-12 11:55:00,6.37,6.38,6.37,6.38,50000.0,6.37,6.38,6.37,6.38,50000.0
2013-03-12 12:00:00,6.38,6.38,6.38,6.38,60000.0,6.38,6.38,6.38,6.38,60000.0
2013-03-12 12:05:00,6.38,6.39,6.38,6.38,115000.0,6.38,6.39,6.38,6.38,115000.0
2013-03-12 12:10:00,6.38,6.39,6.38,6.38,140000.0,6.38,6.39,6.38,6.38,140000.0
2013-03-12 12:15:00,6.38,6.39,6.38,6.38,235000.0,6.38,6.39,6.38,6.38,235000.0
2013-03-12 12:20:00,6.37,6.38,6.37,6.38,70000.0,6.37,6.38,6.37,6.38,70000.0
2013-03-12 12:25:00,6.37,6.38,6.37,6.38,25000.0,6.37,6.38,6.37,6.38,25000.0
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 12:35:00,6.37,6.37,6.37,6.37,0.0,6.37,6.37,6.37,6.37,0.0
2013-03-12 12:40:00,6.37,6.38,6.37,6.37,140000.0,6.37,6.38,6.37,6.37,140000.0
2013-03-12 12:45:00,6.38,6.38,6.37,6.38,245000.0,6.38,6.38,6.37,6.38,245000.0
2013-03-12 12:50:00,6.38,6.38,6.37,6.38,140000.0,6.38,6.38,6.37,6.38,140000.0
2013-03-12 12:55:00,6.38,6.38,6.37,6.37,90000.0,6.38,6.38,6.37,6.37,90000.0
2013-03-12 13:00:00,6.37,6.38,6.37,6.38,70000.0,6.37,6.38,6.37,6.38,70000.0
2013-03-12 13:05:00,6.38,6.38,6.37,6.37,80000.0,6.38,6.38,6.37,6.37,80000.0
2013-03-12 13:10:00,6.38,6.38,6.37,6.37,325000.0,6.38,6.38,6.37,6.37,325000.0
2013-03-12 13:15:00,6.37,6.38,6.37,6.37,35000.0,6.37,6.38,6.37,6.37,35000.0
2013-03-12 13:20:00,6.38,6.38,6.36,6.37,425000.0,6.38,6.38,6.36,6.37,425000.0
2013-03-12 13:25:00,6.36,6.37,6.36,6.36,90000.0,6.36,6.37,6.36,6.36,90000.0
2013-03-12 13:30:00,6.36,6.37,6.36,6.37,125000.0,6.36,6.37,6.36,6.37,125000.0
2013-03-12 13:35:00,6.37,6.38,6.37,6.38,40000.0,6.37,6.38,6.37,6.38,40000.0
2013-03-12 13:40:00,6.37,6.38,6.37,6.38,55000.0,6.37,6.38,6.37,6.38,55000.0
2013-03-12 13:45:00,6.38,6.38,6.37,6.37,85000.0,6.38,6.38,6.37,6.37,85000.0
2013-03-12 13:50:00,6.37,6.37,6.35,6.35,205000.0,6.37,6.37,6.35,6.35,205000.0
2013-03-12 13:55:00,6.35,6.36,6.34,6.34,210000.0,6.35,6.36,6.34,6.34,210000.0
2013-03-12 14:00:00,6.34,6.36,6.34,6.35,110000.0,6.34,6.36,6.34,6.35,110000.0
2013-03-12 14:05:00,6.35,6.36,6.35,6.35,95000.0,6.35,6.36,6.35,6.35,95000.0
2013-03-12 14:10:00,6.35,6.35,6.34,6.35,105000.0,6.35,6.35,6.34,6.35,105000.0
2013-03-12 14:15:00,6.35,6.35,6.35,6.35,45000.0,6.35,6.35,6.35,6.35,45000.0
2013-03-12 14:20:00,6.36,6.37,6.36,6.37,65000.0,6.36,6.37,6.36,6.37,65000.0
2013-03-12 14:25:00,6.37,6.38,6.36,6.36,225000.0,6.37,6.38,6.36,6.36,225000.0
2013-03-12 14:30:00,6.36,6.36,6.35,6.35,215000.0,6.36,6.36,6.35,6.35,215000.0
2013-03-12 14:35:00,6.36,6.37,6.36,6.36,95000.0,6.36,6.37,6.36,6.36,95000.0
2013-03-12 14:40:00,6.36,6.37,6.36,6.37,270000.0,6.36,6.37,6.36,6.37,270000.0
2013-03-12 14:45:00,6.36,6.37,6.36,6.36,90000.0,6.36,6.37,6.36,6.36,90000.0
2013-03-12 14:50:00,6.37,6.37,6.36,6.36,85000.0,6.37,6.37,6.36,6.36,85000.0
2013-03-12 14:55:00,6.36,6.36,6.36,6.36,155000.0,6.36,6.36,6.36,6.36,155000.0
2013-03-12 15:00:00,6.36,6.36,6.36,6.36,205000.0,6.36,6.36,6.36,6.36,205000.0
2013-03-12 15:05:00,6.37,6.37,6.35,6.36,160000.0,6.37,6.37,6.35,6.36,160000.0
2013-03-12 15:10:00,6.36,6.38,6.36,6.37,155000.0,6.36,6.38,6.36,6.37,155000.0
2013-03-12 15:15:00,6.38,6.38,6.37,6.37,230000.0,6.38,6.38,6.37,6.37,230000.0
2013-03-12 15:20:00,6.37,6.37,6.37,6.37,145000.0,6.37,6.37,6.37,6.37,145000.0
2013-03-12 15:25:00,6.37,6.37,6.36,6.36,150000.0,6.37,6.37,6.36,6.36,150000.0
2013-03-12 15:30:00,6.36,6.37,6.36,6.37,310000.0,6.36,6.37,6.36,6.37,310000.0
2013-03-12 15:35:00,6.37,6.38,6.37,6.37,205000.0,6.37,6.38,6.37,6.37,205000.0
2013-03-12 15:40:00,6.38,6.39,6.38,6.39,210000.0,6.38,6.39,6.38,6.39,210000.0
2013-03-12 15:45:00,6.39,6.39,6.37,6.37,225000.0,6.39,6.39,6.37,6.37,225000.0
2013-03-12 15:50:00,6.37,6.38,6.37,6.38,380000.0,6.37,6.38,6.37,6.38,380000.0
2013-03-12 15:55:00,6.37,6.38,6.37,6.37,695000.0,6.37,6.38,6.37,6.37,695000.0
2013-03-13 09:30:00,6.41,6.43,6.39,6.42,40000.0,6.41,6.43,6.39,6.42,40000.0
2013-03-13 09:35:00,6.41,6.43,6.41,6.42,535000.0,6.41,6.43,6.41,6.42,535000.0
2013-03-13 09:40:00,6.41,6.42,6.4,6.4,150000.0,6.41,6.42,6.4,6.4,150000.0
2013-03-13 09:45:00,6.4,6.43,6.4,6.43,445000.0,6.4,6.43,6.4,6.43,445000.0
2013-03-13 09:50:00,6.42,6.43,6.41,6.43,365000.0,6.42,6.43,6.41,6.43,365000.0
2013-03-13 09:55:00,6.43,6.43,6.42,6.43,120000.0,6.43,6.43,6.42,6.43,120000.0
2013-03-13 10:00:00,6.43,6.43,6.41,6.41,190000.0,6.43,6.43,6.41,6.41,190000.0
2013-03-13 10:05:00,6.41,6.41,6.39,6.39,195000.0,6.41,6.41,6.39,6.39,195000.0
2013-03-13 10:10:00,6.39,6.42,6.39,6.41,85000.0,6.39,6.42,6.39,6.41,85000.0
2013-03-13 10:15:00,6.42,6.43,6.4,6.4,230000.0,6.42,6.43,6.4,6.4,230000.0
2013-03-13 10:20:00,6.41,6.41,6.41,6.41,40000.0,6.41,6.41,6.41,6.41,40000.0
2013-03-13 10:25:00,6.41,6.42,6.4,6.42,105000.0,6.41,6.42,6.4,6.42,105000.0
2013-03-13 10:30:00,6.42,6.42,6.41,6.42,95000.0,6.42,6.42,6.41,6.42,95000.0
2013-03-13 10:35:00,6.42,6.44,6.42,6.44,275000.0,6.42,6.44,6.42,6.44,275000.0
2013-03-13 10:40:00,6.44,6.44,6.43,6.43,365000.0,6.44,6.44,6.43,6.43,365000.0
2013-03-13 10:45:00,6.43,6.44,6.42,6.43,325000.0,6.43,6.44,6.42,6.43,325000.0
2013-03-13 10:50:00,6.42,6.43,6.42,6.43,145000.0,6.42,6.43,6.42,6.43,145000.0
2013-03-13 10:55:00,6.42,6.43,6.42,6.43,90000.0,6.42,6.43,6.42,6.43,90000.0
2013-03-13 11:00:00,6.43,6.44,6.43,6.44,145000.0,6.43,6.44,6.43,6.44,145000.0
2013-03-13 11:05:00,6.44,6.44,6.43,6.43,175000.0,6.44,6.44,6.43,6.43,175000.0
2013-03-13 11:10:00,6.43,6.44,6.43,6.44,380000.0,6.43,6.44,6.43,6.44,380000.0
2013-03-13 11:15:00,6.44,6.44,6.43,6.43,195000.0,6.44,6.44,6.43,6.43,195000.0
2013-03-13 11:20:00,6.43,6.44,6.43,6.43,205000.0,6.43,6.44,6.43,6.43,205000.0
2013-03-13 11:25:00,6.43,6.43,6.43,6.43,225000.0,6.43,6.43,6.43,6.43,225000.0
2013-03-13 11:30:00,6.43,6.44,6.43,6.43,275000.0,6.43,6.44,6.43,6.43,275000.0
2013-03-13 11:35:00,6.43,6.43,6.43,6.43,110000.0,6.43,6.43,6.43,6.43,110000.0
2013-03-13 11:40:00,6.43,6.43,6.41,6.42,310000.0,6.43,6.43,6.41,6.42,310000.0
2013-03-13 11:45:00,6.42,6.43,6.41,6.42,490000.0,6.42,6.43,6.41,6.42,490000.0
2013-03-13 11:50:00,6.41,6.42,6.4,6.42,270000.0,6.41,6.42,6.4,6.42,270000.0
2013-03-13 11:55:00,6.42,6.42,6.4,6.4,620000.0,6.42,6.42,6.4,6.4,620000.0
2013-03-13 12:00:00,6.4,6.4,6.4,6.4,0.0,6.4,6.4,6.4,6.4,0.0
2013-03-13 12:05:00,6.41,6.42,6.41,6.42,90000.0,6.41,6.42,6.41,6.42,90000.0
2013-03-13 12:10:00,6.42,6.42,6.42,6.42,455000.0,6.42,6.42,6.42,6.42,455000.0
2013-03-13 12:15:00,6.41,6.41,6.41,6.41,35000.0,6.41,6.41,6.41,6.41,35000.0
2013-03-13 12:20:00,6.41,6.41,6.39,6.4,160000.0,6.41,6.41,6.39,6.4,160000.0
2013-03-13 12:25:00,6.4,6.41,6.4,6.41,115000.0,6.4,6.41,6.4,6.41,115000.0
2013-03-13 12:30:00,6.41,6.42,6.41,6.41,75000.0,6.41,6.42,6.41,6.41,75000.0
2013-03-13 12:35:00,6.41,6.41,6.41,6.41,240000.0,6.41,6.41,6.41,6.41,240000.0
2013-03-13 12:40:00,6.41,6.41,6.41,6.41,20000.0,6.41,6.41,6.41,6.41,20000.0
2013-03-13 12:45:00,6.41,6.41,6.4,6.4,105000.0,6.41,6.41,6.4,6.4,105000.0
2013-03-13 12:50:00,6.41,6.41,6.4,6.41,90000.0,6.41,6.41,6.4,6.41,90000.0
2013-03-13 12:55:00,6.4,6.43,6.4,6.42,230000.0,6.4,6.43,6.4,6.42,230000.0
2013-03-13 13:00:00,6.42,6.42,6.42,6.42,15000.0,6.42,6.42,6.42,6.42,15000.0
2013-03-13 13:05:00,6.42,6.43,6.42,6.43,60000.0,6.42,6.43,6.42,6.43,60000.0
2013-03-13 13:10:00,6.43,6.44,6.43,6.43,60000.0,6.43,6.44,6.43,6.43,60000.0
2013-03-13 13:15:00,6.43,6.43,6.43,6.43,55000.0,6.43,6.43,6.43,6.43,55000.0
2013-03-13 13:20:00,6.43,6.43,6.43,6.43,10000.0,6.43,6.43,6.43,6.43,10000.0
2013-03-13 13:25:00,6.43,6.43,6.42,6.42,210000.0,6.43,6.43,6.42,6.42,210000.0
2013-03-13 13:30:00,6.42,6.42,6.42,6.42,20000.0,6.42,6.42,6.42,6.42,20000.0
2013-03-13 13:35:00,6.42,6.42,6.42,6.42,40000.0,6.42,6.42,6.42,6.42,40000.0
2013-03-13 13:40:00,6.42,6.42,6.41,6.42,90000.0,6.42,6.42,6.41,6.42,90000.0
2013-03-13 13:45:00,6.42,6.42,6.42,6.42,80000.0,6.42,6.42,6.42,6.42,80000.0
2013-03-13 13:50:00,6.42,6.42,6.42,6.42,25000.0,6.42,6.42,6.42,6.42,25000.0
2013-03-13 13:55:00,6.42,6.42,6.41,6.42,155000.0,6.42,6.42,6.41,6.42,155000.0
2013-03-13 14:00:00,6.41,6.42,6.41,6.41,165000.0,6.41,6.42,6.41,6.41,165000.0
2013-03-13 14:05:00,6.41,6.42,6.41,6.41,500000.0,6.41,6.42,6.41,6.41,500000.0
2013-03-13 14:10:00,6.41,6.41,6.4,6.41,300000.0,6.41,6.41,6.4,6.41,300000.0
2013-03-13 14:15:00,6.41,6.41,6.4,6.41,110000.0,6.41,6.41,6.4,6.41,110000.0
2013-03-13 14:20:00,6.41,6.41,6.4,6.41,220000.0,6.41,6.41,6.4,6.41,220000.0
2013-03-13 14:25:00,6.41,6.41,6.41,6.41,50000.0,6.41,6.41,6.41,6.41,50000.0
2013-03-13 14:30:00,6.41,6.42,6.41,6.42,165000.0,6.41,6.42,6.41,6.42,165000.0
2013-03-13 14:35:00,6.42,6.43,6.42,6.43,155000.0,6.42,6.43,6.42,6.43,155000.0
2013-03-13 14:40:00,6.43,6.44,6.43,6.43,105000.0,6.43,6.44,6.43,6.43,105000.0
2013-03-13 14:45:00,6.44,6.44,6.43,6.43,105000.0,6.44,6.44,6.43,6.43,105000.0
2013-03-13 14:50:00,6.43,6.44,6.42,6.42,115000.0,6.43,6.44,6.42,6.42,115000.0
2013-03-13 14:55:00,6.43,6.43,6.42,6.42,40000.0,6.43,6.43,6.42,6.42,40000.0
2013-03-13 15:00:00,6.43,6.43,6.42,6.43,60000.0,6.43,6.43,6.42,6.43,60000.0
2013-03-13 15:05:00,6.43,6.43,6.42,6.42,165000.0,6.43,6.43,6.42,6.42,165000.0
2013-03-13 15:10:00,6.42,6.43,6.42,6.43,100000.0,6.42,6.43,6.42,6.43,100000.0
2013-03-13 15:15:00,6.43,6.43,6.42,6.42,100000.0,6.43,6.43,6.42,6.42,100000.0
2013-03-13 15:20:00,6.43,6.43,6.43,6.43,160000.0,6.43,6.43,6.43,6.43,160000.0
2013-03-13 15:25:00,6.43,6.43,6.43,6.43,75000.0,6.43,6.43,6.43,6.43,75000.0
2013-03-13 15:30:00,6.43,6.43,6.43,6.43,160000.0,6.43,6.43,6.43,6.43,160000.0
2013-03-13 15:35:00,6.43,6.43,6.42,6.43,210000.0,6.43,6.43,6.42,6.43,210000.0
2013-03-13 15:40:00,6.43,6.43,6.42,6.43,145000.0,6.43,6.43,6.42,6.43,145000.0
2013-03-13 15:45:00,6.43,6.44,6.43,6.44,450000.0,6.43,6.44,6.43,6.44,450000.0
2013-03-13 15:50:00,6.43,6.44,6.43,6.43,335000.0,6.43,6.44,6.43,6.43,335000.0
2013-03-13 15:55:00,6.43,6.45,6.43,6.45,1440000.0,6.43,6.45,6.43,6.45,1440000.0
2013-03-14 09:30:00,6.43,6.44,6.42,6.42,380000.0,6.43,6.44,6.42,6.42,380000.0
2013-03-14 09:35:00,6.43,6.47,6.42,6.46,210000.0,6.43,6.47,6.42,6.46,210000.0
2013-03-14 09:40:00,6.46,6.47,6.46,6.47,315000.0,6.46,6.47,6.46,6.47,315000.0
2013-03-14 09:45:00,6.46,6.47,6.45,6.45,265000.0,6.46,6.47,6.45,6.45,265000.0
2013-03-14 09:50:00,6.46,6.47,6.45,6.47,1565000.0,6.46,6.47,6.45,6.47,1565000.0
2013-03-14 09:55:00,6.46,6.47,6.46,6.46,170000.0,6.46,6.47,6.46,6.46,170000.0
2013-03-14 10:00:00,6.46,6.46,6.45,6.45,280000.0,6.46,6.46,6.45,6.45,280000.0
2013-03-14 10:05:00,6.46,6.46,6.45,6.46,160000.0,6.46,6.46,6.45,6.46,160000.0
2013-03-14 10:10:00,6.46,6.46,6.44,6.44,820000.0,6.46,6.46,6.44,6.44,820000.0
2013-03-14 10:15:00,6.45,6.45,6.43,6.44,410000.0,6.45,6.45,6.43,6.44,410000.0
2013-03-14 10:20:00,6.43,6.44,6.43,6.43,475000.0,6.43,6.44,6.43,6.43,475000.0
2013-03-14 10:25:00,6.44,6.44,6.44,6.44,15000.0,6.44,6.44,6.44,6.44,15000.0
2013-03-14 10:30:00,6.44,6.44,6.42,6.43,135000.0,6.44,6.44,6.42,6.43,135000.0
2013-03-14 10:35:00,6.42,6.43,6.42,6.43,160000.0,6.42,6.43,6.42,6.43,160000.0
2013-03-14 10:40:00,6.43,6.43,6.42,6.42,200000.0,6.43,6.43,6.42,6.42,200000.0
2013-03-14 10:45:00,6.43,6.43,6.42,6.42,160000.0,6.43,6.43,6.42,6.42,160000.0
2013-03-14 10:50:00,6.41,6.42,6.41,6.42,135000.0,6.41,6.42,6.41,6.42,135000.0
2013-03-14 10:55:00,6.42,6.42,6.42,6.42,90000.0,6.42,6.42,6.42,6.42,90000.0
2013-03-14 11:00:00,6.42,6.42,6.42,6.42,30000.0,6.42,6.42,6.42,6.42,30000.0
2013-03-14 11:05:00,6.41,6.42,6.41,6.41,190000.0,6.41,6.42,6.41,6.41,190000.0
2013-03-14 11:10:00,6.41,6.41,6.41,6.41,10000.0,6.41,6.41,6.41,6.41,10000.0
2013-03-14 11:15:00,6.41,6.41,6.39,6.39,215000.0,6.41,6.41,6.39,6.39,215000.0
2013-03-14 11:20:00,6.4,6.4,6.4,6.4,55000.0,6.4,6.4,6.4,6.4,55000.0
2013-03-14 11:25:00,6.4,6.41,6.4,6.41,40000.0,6.4,6.41,6.4,6.41,40000.0
2013-03-14 11:30:00,6.41,6.41,6.41,6.41,35000.0,6.41,6.41,6.41,6.41,35000.0
2013-03-14 11:35:00,6.41,6.42,6.41,6.41,25000.0,6.41,6.42,6.41,6.41,25000.0
2013-03-14 11:40:00,6.41,6.43,6.41,6.43,140000.0,6.41,6.43,6.41,6.43,140000.0
2013-03-14 11:45:00,6.43,6.43,6.41,6.42,320000.0,6.43,6.43,6.41,6.42,320000.0
2013-03-14 11:50:00,6.41,6.41,6.41,6.41,25000.0,6.41,6.41,6.41,6.41,25000.0
2013-03-14 11:55:00,6.41,6.41,6.41,6.41,5000.0,6.41,6.41,6.41,6.41,5000.0
2013-03-14 12:00:00,6.42,6.42,6.41,6.42,30000.0,6.42,6.42,6.41,6.42,30000.0
2013-03-14 12:05:00,6.43,6.43,6.42,6.43,30000.0,6.43,6.43,6.42,6.43,30000.0
2013-03-14 12:10:00,6.43,6.43,6.42,6.43,830000.0,6.43,6.43,6.42,6.43,830000.0
2013-03-14 12:15:00,6.43,6.44,6.42,6.44,100000.0,6.43,6.44,6.42,6.44,100000.0
2013-03-14 12:20:00,6.44,6.44,6.43,6.44,185000.0,6.44,6.44,6.43,6.44,185000.0
2013-03-14 12:25:00,6.44,6.45,6.43,6.44,120000.0,6.44,6.45,6.43,6.44,120000.0
2013-03-14 12:30:00,6.44,6.44,6.44,6.44,30000.0,6.44,6.44,6.44,6.44,30000.0
2013-03-14 12:35:00,6.45,6.45,6.44,6.45,100000.0,6.45,6.45,6.44,6.45,100000.0
2013-03-14 12:40:00,6.45,6.45,6.45,6.45,0.0,6.45,6.45,6.45,6.45,0.0
2013-03-14 12:45:00,6.44,6.48,6.44,6.48,790000.0,6.44,6.48,6.44,6.48,790000.0
2013-03-14 12:50:00,6.48,6.48,6.47,6.47,225000.0,6.48,6.48,6.47,6.47,225000.0
2013-03-14 12:55:00,6.47,6.47,6.45,6.45,160000.0,6.47,6.47,6.45,6.45,160000.0
2013-03-14 13:00:00,6.45,6.46,6.45,6.46,120000.0,6.45,6.46,6.45,6.46,120000.0
2013-03-14 13:05:00,6.46,6.46,6.45,6.46,180000.0,6.46,6.46,6.45,6.46,180000.0
2013-03-14 13:10:00,6.46,6.46,6.45,6.45,40000.0,6.46,6.46,6.45,6.45,40000.0
2013-03-14 13:15:00,6.45,6.45,6.45,6.45,35000.0,6.45,6.45,6.45,6.45,35000.0
2013-03-14 13:20:00,6.46,6.46,6.45,6.45,435000.0,6.46,6.46,6.45,6.45,435000.0
2013-03-14 13:25:00,6.46,6.46,6.46,6.46,20000.0,6.46,6.46,6.46,6.46,20000.0
2013-03-14 13:30:00,6.46,6.46,6.45,6.45,25000.0,6.46,6.46,6.45,6.45,25000.0
2013-03-14 13:35:00,6.46,6.46,6.45,6.46,115000.0,6.46,6.46,6.45,6.46,115000.0
2013-03-14 13:40:00,6.46,6.46,6.46,6.46,0.0,6.46,6.46,6.46,6.46,0.0
2013-03-14 13:45:00,6.46,6.46,6.46,6.46,15000.0,6.46,6.46,6.46,6.46,15000.0
2013-03-14 13:50:00,6.46,6.46,6.46,6.46,35000.0,6.46,6.46,6.46,6.46,35000.0
2013-03-14 13:55:00,6.45,6.46,6.45,6.46,65000.0,6.45,6.46,6.45,6.46,65000.0
2013-03-14 14:00:00,6.45,6.45,6.45,6.45,10000.0,6.45,6.45,6.45,6.45,10000.0
2013-03-14 14:05:00,6.45,6.46,6.45,6.45,25000.0,6.45,6.46,6.45,6.45,25000.0
2013-03-14 14:10:00,6.45,6.46,6.45,6.45,20000.0,6.45,6.46,6.45,6.45,20000.0
2013-03-14 14:15:00,6.45,6.45,6.45,6.45,55000.0,6.45,6.45,6.45,6.45,55000.0
2013-03-14 14:20:00,6.45,6.46,6.45,6.45,25000.0,6.45,6.46,6.45,6.45,25000.0
2013-03-14 14:25:00,6.45,6.46,6.45,6.46,10000.0,6.45,6.46,6.45,6.46,10000.0
2013-03-14 14:30:00,6.46,6.46,6.45,6.45,85000.0,6.46,6.46,6.45,6.45,85000.0
2013-03-14 14:35:00,6.45,6.45,6.45,6.45,15000.0,6.45,6.45,6.45,6.45,15000.0
2013-03-14 14:40:00,6.45,6.45,6.44,6.45,145000.0,6.45,6.45,6.44,6.45,145000.0
2013-03-14 14:45:00,6.44,6.45,6.44,6.44,50000.0,6.44,6.45,6.44,6.44,50000.0
2013-03-14 14:50:00,6.44,6.45,6.44,6.45,15000.0,6.44,6.45,6.44,6.45,15000.0
2013-03-14 14:55:00,6.44,6.45,6.44,6.45,15000.0,6.44,6.45,6.44,6.45,15000.0
2013-03-14 15:00:00,6.45,6.45,6.44,6.45,120000.0,6.45,6.45,6.44,6.45,120000.0
2013-03-14 15:05:00,6.45,6.45,6.45,6.45,130000.0,6.45,6.45,6.45,6.45,130000.0
2013-03-14 15:10:00,6.44,6.45,6.44,6.44,140000.0,6.44,6.45,6.44,6.44,140000.0
2013-03-14 15:15:00,6.45,6.45,6.44,6.45,135000.0,6.45,6.45,6.44,6.45,135000.0
2013-03-14 15:20:00,6.45,6.45,6.45,6.45,15000.0,6.45,6.45,6.45,6.45,15000.0
2013-03-14 15:25:00,6.45,6.45,6.45,6.45,95000.0,6.45,6.45,6.45,6.45,95000.0
2013-03-14 15:30:00,6.45,6.45,6.45,6.45,180000.0,6.45,6.45,6.45,6.45,180000.0
2013-03-14 15:35:00,6.45,6.45,6.45,6.45,140000.0,6.45,6.45,6.45,6.45,140000.0
2013-03-14 15:40:00,6.45,6.46,6.45,6.45,310000.0,6.45,6.46,6.45,6.45,310000.0
2013-03-14 15:45:00,6.45,6.45,6.45,6.45,160000.0,6.45,6.45,6.45,6.45,160000.0
2013-03-14 15:50:00,6.45,6.46,6.45,6.46,485000.0,6.45,6.46,6.45,6.46,485000.0
2013-03-14 15:55:00,6.46,6.46,6.44,6.46,760000.0,6.46,6.46,6.44,6.46,760000.0
2013-03-15 09:30:00,6.42,6.43,6.41,6.43,2065000.0,6.42,6.43,6.41,6.43,2065000.0
2013-03-15 09:35:00,6.42,6.43,6.42,6.42,105000.0,6.42,6.43,6.42,6.42,105000.0
2013-03-15 09:40:00,6.42,6.43,6.42,6.42,45000.0,6.42,6.43,6.42,6.42,45000.0
2013-03-15 09:45:00,6.43,6.43,6.42,6.42,75000.0,6.43,6.43,6.42,6.42,75000.0
2013-03-15 09:50:00,6.42,6.42,6.41,6.41,215000.0,6.42,6.42,6.41,6.41,215000.0
2013-03-15 09:55:00,6.41,6.42,6.37,6.38,440000.0,6.41,6.42,6.37,6.38,440000.0
2013-03-15 10:00:00,6.37,6.4,6.37,6.4,180000.0,6.37,6.4,6.37,6.4,180000.0
2013-03-15 10:05:00,6.4,6.4,6.38,6.39,155000.0,6.4,6.4,6.38,6.39,155000.0
2013-03-15 10:10:00,6.39,6.4,6.39,6.39,110000.0,6.39,6.4,6.39,6.39,110000.0
2013-03-15 10:15:00,6.39,6.4,6.39,6.4,215000.0,6.39,6.4,6.39,6.4,215000.0
2013-03-15 10:20:00,6.4,6.41,6.4,6.41,165000.0,6.4,6.41,6.4,6.41,165000.0
2013-03-15 10:25:00,6.41,6.42,6.41,6.41,75000.0,6.41,6.42,6.41,6.41,75000.0
2013-03-15 10:30:00,6.41,6.41,6.4,6.41,60000.0,6.41,6.41,6.4,6.41,60000.0
2013-03-15 10:35:00,6.4,6.41,6.4,6.41,110000.0,6.4,6.41,6.4,6.41,110000.0
2013-03-15 10:40:00,6.41,6.42,6.41,6.42,175000.0,6.41,6.42,6.41,6.42,175000.0
2013-03-15 10:45:00,6.43,6.43,6.41,6.41,200000.0,6.43,6.43,6.41,6.41,200000.0
2013-03-15 10:50:00,6.41,6.42,6.41,6.42,50000.0,6.41,6.42,6.41,6.42,50000.0
2013-03-15 10:55:00,6.42,6.42,6.42,6.42,70000.0,6.42,6.42,6.42,6.42,70000.0
2013-03-15 11:00:00,6.42,6.43,6.42,6.43,100000.0,6.42,6.43,6.42,6.43,100000.0
2013-03-15 11:05:00,6.43,6.45,6.43,6.45,145000.0,6.43,6.45,6.43,6.45,145000.0
2013-03-15 11:10:00,6.45,6.45,6.44,6.45,60000.0,6.45,6.45,6.44,6.45,60000.0
2013-03-15 11:15:00,6.46,6.47,6.45,6.47,85000.0,6.46,6.47,6.45,6.47,85000.0
2013-03-15 11:20:00,6.47,6.47,6.46,6.47,255000.0,6.47,6.47,6.46,6.47,255000.0
2013-03-15 11:25:00,6.47,6.48,6.47,6.47,200000.0,6.47,6.48,6.47,6.47,200000.0
2013-03-15 11:30:00,6.47,6.47,6.46,6.47,40000.0,6.47,6.47,6.46,6.47,40000.0
2013-03-15 11:35:00,6.47,6.47,6.46,6.46,130000.0,6.47,6.47,6.46,6.46,130000.0
2013-03-15 11:40:00,6.46,6.46,6.44,6.44,180000.0,6.46,6.46,6.44,6.44,180000.0
2013-03-15 11:45:00,6.45,6.45,6.44,6.44,110000.0,6.45,6.45,6.44,6.44,110000.0
2013-03-15 11:50:00,6.44,6.45,6.43,6.43,95000.0,6.44,6.45,6.43,6.43,95000.0
2013-03-15 11:55:00,6.43,6.43,6.43,6.43,45000.0,6.43,6.43,6.43,6.43,45000.0
2013-03-15 12:00:00,6.43,6.43,6.41,6.42,95000.0,6.43,6.43,6.41,6.42,95000.0
2013-03-15 12:05:00,6.42,6.42,6.42,6.42,20000.0,6.42,6.42,6.42,6.42,20000.0
2013-03-15 12:10:00,6.42,6.42,6.42,6.42,30000.0,6.42,6.42,6.42,6.42,30000.0
2013-03-15 12:15:00,6.41,6.42,6.41,6.42,65000.0,6.41,6.42,6.41,6.42,65000.0
2013-03-15 12:20:00,6.41,6.42,6.41,6.41,45000.0,6.41,6.42,6.41,6.41,45000.0
2013-03-15 12:25:00,6.41,6.42,6.41,6.41,90000.0,6.41,6.42,6.41,6.41,90000.0
2013-03-15 12:30:00,6.41,6.41,6.41,6.41,165000.0,6.41,6.41,6.41,6.41,165000.0
2013-03-15 12:35:00,6.41,6.42,6.41,6.42,110000.0,6.41,6.42,6.41,6.42,110000.0
2013-03-15 12:40:00,6.41,6.42,6.41,6.41,130000.0,6.41,6.42,6.41,6.41,130000.0
2013-03-15 12:45:00,6.42,6.42,6.42,6.42,55000.0,6.42,6.42,6.42,6.42,55000.0
2013-03-15 12:50:00,6.42,6.42,6.41,6.41,85000.0,6.42,6.42,6.41,6.41,85000.0
2013-03-15 12:55:00,6.41,6.42,6.41,6.41,110000.0,6.41,6.42,6.41,6.41,110000.0
2013-03-15 13:00:00,6.41,6.41,6.41,6.41,90000.0,6.41,6.41,6.41,6.41,90000.0
2013-03-15 13:05:00,6.41,6.41,6.41,6.41,20000.0,6.41,6.41,6.41,6.41,20000.0
2013-03-15 13:10:00,6.41,6.41,6.41,6.41,90000.0,6.41,6.41,6.41,6.41,90000.0
2013-03-15 13:15:00,6.41,6.41,6.4,6.41,255000.0,6.41,6.41,6.4,6.41,255000.0
2013-03-15 13:20:00,6.4,6.4,6.4,6.4,75000.0,6.4,6.4,6.4,6.4,75000.0
2013-03-15 13:25:00,6.4,6.4,6.4,6.4,110000.0,6.4,6.4,6.4,6.4,110000.0
2013-03-15 13:30:00,6.4,6.4,6.4,6.4,65000.0,6.4,6.4,6.4,6.4,65000.0
2013-03-15 13:35:00,6.4,6.4,6.4,6.4,100000.0,6.4,6.4,6.4,6.4,100000.0
2013-03-15 13:40:00,6.4,6.4,6.4,6.4,45000.0,6.4,6.4,6.4,6.4,45000.0
2013-03-15 13:45:00,6.4,6.4,6.4,6.4,140000.0,6.4,6.4,6.4,6.4,140000.0
2013-03-15 13:50:00,6.4,6.4,6.4,6.4,65000.0,6.4,6.4,6.4,6.4,65000.0
2013-03-15 13:55:00,6.4,6.4,6.39,6.4,150000.0,6.4,6.4,6.39,6.4,150000.0
2013-03-15 14:00:00,6.4,6.4,6.4,6.4,120000.0,6.4,6.4,6.4,6.4,120000.0
2013-03-15 14:05:00,6.4,6.4,6.39,6.39,100000.0,6.4,6.4,6.39,6.39,100000.0
2013-03-15 14:10:00,6.4,6.4,6.39,6.4,105000.0,6.4,6.4,6.39,6.4,105000.0
2013-03-15 14:15:00,6.4,6.4,6.4,6.4,80000.0,6.4,6.4,6.4,6.4,80000.0
2013-03-15 14:20:00,6.4,6.4,6.39,6.4,70000.0,6.4,6.4,6.39,6.4,70000.0
2013-03-15 14:25:00,6.39,6.39,6.39,6.39,30000.0,6.39,6.39,6.39,6.39,30000.0
2013-03-15 14:30:00,6.39,6.41,6.39,6.41,295000.0,6.39,6.41,6.39,6.41,295000.0
2013-03-15 14:35:00,6.41,6.41,6.4,6.4,130000.0,6.41,6.41,6.4,6.4,130000.0
2013-03-15 14:40:00,6.4,6.4,6.39,6.4,105000.0,6.4,6.4,6.39,6.4,105000.0
2013-03-15 14:45:00,6.4,6.4,6.4,6.4,30000.0,6.4,6.4,6.4,6.4,30000.0
2013-03-15 14:50:00,6.4,6.4,6.4,6.4,100000.0,6.4,6.4,6.4,6.4,100000.0
2013-03-15 14:55:00,6.4,6.4,6.4,6.4,315000.0,6.4,6.4,6.4,6.4,315000.0
2013-03-15 15:00:00,6.4,6.4,6.4,6.4,85000.0,6.4,6.4,6.4,6.4,85000.0
2013-03-15 15:05:00,6.4,6.4,6.4,6.4,250000.0,6.4,6.4,6.4,6.4,250000.0
2013-03-15 15:10:00,6.4,6.4,6.4,6.4,170000.0,6.4,6.4,6.4,6.4,170000.0
2013-03-15 15:15:00,6.4,6.4,6.4,6.4,200000.0,6.4,6.4,6.4,6.4,200000.0
2013-03-15 15:20:00,6.4,6.4,6.4,6.4,140000.0,6.4,6.4,6.4,6.4,140000.0
2013-03-15 15:25:00,6.4,6.41,6.4,6.4,205000.0,6.4,6.41,6.4,6.4,205000.0
2013-03-15 15:30:00,6.4,6.41,6.4,6.41,195000.0,6.4,6.41,6.4,6.41,195000.0
2013-03-15 15:35:00,6.41,6.41,6.41,6.41,135000.0,6.41,6.41,6.41,6.41,135000.0
2013-03-15 15:40:00,6.41,6.42,6.41,6.42,225000.0,6.41,6.42,6.41,6.42,225000.0
2013-03-15 15:45:00,6.42,6.42,6.41,6.41,460000.0,6.42,6.42,6.41,6.41,460000.0
2013-03-15 15:50:00,6.41,6.43,6.41,6.43,220000.0,6.41,6.43,6.41,6.43,220000.0
2013-03-15 15:55:00,6.42,6.43,6.42,6.42,1000000.0,6.42,6.43,6.42,6.42,1000000.0
2013-03-18 09:30:00,6.35,6.36,6.35,6.36,95000.0,6.35,6.36,6.35,6.36,95000.0
2013-03-18 09:35:00,6.38,6.38,6.36,6.36,635000.0,6.38,6.38,6.36,6.36,635000.0
2013-03-18 09:40:00,6.36,6.37,6.36,6.36,210000.0,6.36,6.37,6.36,6.36,210000.0
2013-03-18 09:45:00,6.36,6.36,6.35,6.36,140000.0,6.36,6.36,6.35,6.36,140000.0
2013-03-18 09:50:00,6.37,6.38,6.37,6.37,45000.0,6.37,6.38,6.37,6.37,45000.0
2013-03-18 09:55:00,6.38,6.4,6.38,6.4,135000.0,6.38,6.4,6.38,6.4,135000.0
2013-03-18 10:00:00,6.4,6.42,6.4,6.41,205000.0,6.4,6.42,6.4,6.41,205000.0
2013-03-18 10:05:00,6.42,6.42,6.4,6.4,370000.0,6.42,6.42,6.4,6.4,370000.0
2013-03-18 10:10:00,6.4,6.4,6.39,6.4,90000.0,6.4,6.4,6.39,6.4,90000.0
2013-03-18 10:15:00,6.4,6.41,6.4,6.41,60000.0,6.4,6.41,6.4,6.41,60000.0
2013-03-18 10:20:00,6.4,6.41,6.4,6.4,65000.0,6.4,6.41,6.4,6.4,65000.0
2013-03-18 10:25:00,6.41,6.41,6.39,6.39,20000.0,6.41,6.41,6.39,6.39,20000.0
2013-03-18 10:30:00,6.4,6.4,6.39,6.4,110000.0,6.4,6.4,6.39,6.4,110000.0
2013-03-18 10:35:00,6.4,6.4,6.39,6.4,40000.0,6.4,6.4,6.39,6.4,40000.0
2013-03-18 10:40:00,6.4,6.4,6.4,6.4,115000.0,6.4,6.4,6.4,6.4,115000.0
2013-03-18 10:45:00,6.41,6.41,6.41,6.41,45000.0,6.41,6.41,6.41,6.41,45000.0
2013-03-18 10:50:00,6.41,6.42,6.41,6.42,110000.0,6.41,6.42,6.41,6.42,110000.0
2013-03-18 10:55:00,6.41,6.41,6.4,6.4,70000.0,6.41,6.41,6.4,6.4,70000.0
2013-03-18 11:00:00,6.4,6.4,6.4,6.4,50000.0,6.4,6.4,6.4,6.4,50000.0
2013-03-18 11:05:00,6.4,6.4,6.39,6.4,165000.0,6.4,6.4,6.39,6.4,165000.0
2013-03-18 11:10:00,6.4,6.41,6.4,6.41,65000.0,6.4,6.41,6.4,6.41,65000.0
2013-03-18 11:15:00,6.4,6.41,6.4,6.4,320000.0,6.4,6.41,6.4,6.4,320000.0
2013-03-18 11:20:00,6.4,6.42,6.4,6.42,90000.0,6.4,6.42,6.4,6.42,90000.0
2013-03-18 11:25:00,6.42,6.42,6.41,6.41,295000.0,6.42,6.42,6.41,6.41,295000.0
2013-03-18 11:30:00,6.41,6.41,6.41,6.41,15000.0,6.41,6.41,6.41,6.41,15000.0
2013-03-18 11:35:00,6.41,6.41,6.4,6.41,110000.0,6.41,6.41,6.4,6.41,110000.0
2013-03-18 11:40:00,6.41,6.41,6.4,6.4,105000.0,6.41,6.41,6.4,6.4,105000.0
2013-03-18 11:45:00,6.4,6.4,6.4,6.4,5000.0,6.4,6.4,6.4,6.4,5000.0
2013-03-18 11:50:00,6.4,6.41,6.4,6.4,195000.0,6.4,6.41,6.4,6.4,195000.0
2013-03-18 11:55:00,6.41,6.41,6.41,6.41,10000.0,6.41,6.41,6.41,6.41,10000.0
2013-03-18 12:00:00,6.41,6.42,6.41,6.42,65000.0,6.41,6.42,6.41,6.42,65000.0
2013-03-18 12:05:00,6.42,6.43,6.42,6.42,150000.0,6.42,6.43,6.42,6.42,150000.0
2013-03-18 12:10:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2013-03-18 12:15:00,6.42,6.43,6.42,6.43,40000.0,6.42,6.43,6.42,6.43,40000.0
2013-03-18 12:20:00,6.42,6.42,6.41,6.42,65000.0,6.42,6.42,6.41,6.42,65000.0
2013-03-18 12:25:00,6.42,6.42,6.42,6.42,5000.0,6.42,6.42,6.42,6.42,5000.0
2013-03-18 12:30:00,6.41,6.42,6.41,6.41,95000.0,6.41,6.42,6.41,6.41,95000.0
2013-03-18 12:35:00,6.41,6.42,6.41,6.42,25000.0,6.41,6.42,6.41,6.42,25000.0
2013-03-18 12:40:00,6.41,6.42,6.4,6.41,100000.0,6.41,6.42,6.4,6.41,100000.0
2013-03-18 12:45:00,6.42,6.42,6.42,6.42,5000.0,6.42,6.42,6.42,6.42,5000.0
2013-03-18 12:50:00,6.42,6.42,6.42,6.42,10000.0,6.42,6.42,6.42,6.42,10000.0
2013-03-18 12:55:00,6.42,6.42,6.42,6.42,70000.0,6.42,6.42,6.42,6.42,70000.0
2013-03-18 13:00:00,6.42,6.42,6.42,6.42,10000.0,6.42,6.42,6.42,6.42,10000.0
2013-03-18 13:05:00,6.42,6.42,6.41,6.42,30000.0,6.42,6.42,6.41,6.42,30000.0
2013-03-18 13:10:00,6.42,6.44,6.42,6.44,110000.0,6.42,6.44,6.42,6.44,110000.0
2013-03-18 13:15:00,6.44,6.44,6.44,6.44,50000.0,6.44,6.44,6.44,6.44,50000.0
2013-03-18 13:20:00,6.43,6.44,6.43,6.44,125000.0,6.43,6.44,6.43,6.44,125000.0
2013-03-18 13:25:00,6.43,6.44,6.43,6.43,65000.0,6.43,6.44,6.43,6.43,65000.0
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 13:35:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2013-03-18 13:40:00,6.42,6.42,6.41,6.42,40000.0,6.42,6.42,6.41,6.42,40000.0
2013-03-18 13:45:00,6.42,6.42,6.42,6.42,20000.0,6.42,6.42,6.42,6.42,20000.0
2013-03-18 13:50:00,6.42,6.42,6.4,6.4,135000.0,6.42,6.42,6.4,6.4,135000.0
2013-03-18 13:55:00,6.41,6.41,6.41,6.41,75000.0,6.41,6.41,6.41,6.41,75000.0
2013-03-18 14:00:00,6.41,6.42,6.41,6.42,50000.0,6.41,6.42,6.41,6.42,50000.0
2013-03-18 14:05:00,6.42,6.42,6.42,6.42,40000.0,6.42,6.42,6.42,6.42,40000.0
2013-03-18 14:10:00,6.42,6.42,6.41,6.42,95000.0,6.42,6.42,6.41,6.42,95000.0
2013-03-18 14:15:00,6.42,6.44,6.42,6.43,325000.0,6.42,6.44,6.42,6.43,325000.0
2013-03-18 14:20:00,6.43,6.43,6.43,6.43,70000.0,6.43,6.43,6.43,6.43,70000.0
2013-03-18 14:25:00,6.43,6.43,6.43,6.43,50000.0,6.43,6.43,6.43,6.43,50000.0
2013-03-18 14:30:00,6.43,6.43,6.42,6.43,25000.0,6.43,6.43,6.42,6.43,25000.0
2013-03-18 14:35:00,6.42,6.44,6.42,6.43,35000.0,6.42,6.44,6.42,6.43,35000.0
2013-03-18 14:40:00,6.44,6.44,6.43,6.44,60000.0,6.44,6.44,6.43,6.44,60000.0
2013-03-18 14:45:00,6.43,6.43,6.43,6.43,25000.0,6.43,6.43,6.43,6.43,25000.0
2013-03-18 14:50:00,6.42,6.43,6.42,6.43,75000.0,6.42,6.43,6.42,6.43,75000.0
2013-03-18 14:55:00,6.43,6.43,6.41,6.41,170000.0,6.43,6.43,6.41,6.41,170000.0
2013-03-18 15:00:00,6.41,6.42,6.41,6.41,100000.0,6.41,6.42,6.41,6.41,100000.0
2013-03-18 15:05:00,6.41,6.42,6.41,6.42,125000.0,6.41,6.42,6.41,6.42,125000.0
2013-03-18 15:10:00,6.41,6.41,6.41,6.41,10000.0,6.41,6.41,6.41,6.41,10000.0
2013-03-18 15:15:00,6.41,6.41,6.4,6.4,150000.0,6.41,6.41,6.4,6.4,150000.0
2013-03-18 15:20:00,6.41,6.41,6.41,6.41,25000.0,6.41,6.41,6.41,6.41,25000.0
2013-03-18 15:25:00,6.41,6.41,6.4,6.4,95000.0,6.41,6.41,6.4,6.4,95000.0
2013-03-18 15:30:00,6.4,6.4,6.4,6.4,55000.0,6.4,6.4,6.4,6.4,55000.0
2013-03-18 15:35:00,6.4,6.4,6.39,6.4,190000.0,6.4,6.4,6.39,6.4,190000.0
2013-03-18 15:40:00,6.4,6.4,6.39,6.4,215000.0,6.4,6.4,6.39,6.4,215000.0
2013-03-18 15:45:00,6.4,6.4,6.39,6.39,265000.0,6.4,6.4,6.39,6.39,265000.0
2013-03-18 15:50:00,6.4,6.4,6.39,6.4,130000.0,6.4,6.4,6.39,6.4,130000.0
2013-03-18 15:55:00,6.4,6.41,6.39,6.4,515000.0,6.4,6.41,6.39,6.4,515000.0
2013-03-19 09:30:00,6.4,6.43,6.4,6.43,165000.0,6.4,6.43,6.4,6.43,165000.0
2013-03-19 09:35:00,6.44,6.44,6.42,6.42,30000.0,6.44,6.44,6.42,6.42,30000.0
2013-03-19 09:40:00,6.43,6.44,6.43,6.44,100000.0,6.43,6.44,6.43,6.44,100000.0
2013-03-19 09:45:00,6.44,6.47,6.43,6.46,450000.0,6.44,6.47,6.43,6.46,450000.0
2013-03-19 09:50:00,6.46,6.48,6.46,6.47,190000.0,6.46,6.48,6.46,6.47,190000.0
2013-03-19 09:55:00,6.48,6.49,6.45,6.46,605000.0,6.48,6.49,6.45,6.46,605000.0
2013-03-19 10:00:00,6.46,6.46,6.44,6.44,210000.0,6.46,6.46,6.44,6.44,210000.0
2013-03-19 10:05:00,6.44,6.44,6.43,6.44,150000.0,6.44,6.44,6.43,6.44,150000.0
2013-03-19 10:10:00,6.44,6.44,6.44,6.44,60000.0,6.44,6.44,6.44,6.44,60000.0
2013-03-19 10:15:00,6.44,6.44,6.43,6.44,80000.0,6.44,6.44,6.43,6.44,80000.0
2013-03-19 10:20:00,6.44,6.45,6.43,6.43,115000.0,6.44,6.45,6.43,6.43,115000.0
2013-03-19 10:25:00,6.44,6.44,6.43,6.44,45000.0,6.44,6.44,6.43,6.44,45000.0
2013-03-19 10:30:00,6.44,6.44,6.42,6.43,135000.0,6.44,6.44,6.42,6.43,135000.0
2013-03-19 10:35:00,6.43,6.43,6.42,6.43,795000.0,6.43,6.43,6.42,6.43,795000.0
2013-03-19 10:40:00,6.43,6.43,6.42,6.43,340000.0,6.43,6.43,6.42,6.43,340000.0
2013-03-19 10:45:00,6.43,6.43,6.41,6.42,160000.0,6.43,6.43,6.41,6.42,160000.0
2013-03-19 10:50:00,6.42,6.42,6.42,6.42,25000.0,6.42,6.42,6.42,6.42,25000.0
2013-03-19 10:55:00,6.42,6.42,6.42,6.42,125000.0,6.42,6.42,6.42,6.42,125000.0
2013-03-19 11:00:00,6.42,6.42,6.4,6.41,80000.0,6.42,6.42,6.4,6.41,80000.0
2013-03-19 11:05:00,6.42,6.42,6.41,6.41,75000.0,6.42,6.42,6.41,6.41,75000.0
2013-03-19 11:10:00,6.42,6.42,6.42,6.42,40000.0,6.42,6.42,6.42,6.42,40000.0
2013-03-19 11:15:00,6.42,6.43,6.42,6.43,115000.0,6.42,6.43,6.42,6.43,115000.0
2013-03-19 11:20:00,6.43,6.43,6.41,6.42,325000.0,6.43,6.43,6.41,6.42,325000.0
2013-03-19 11:25:00,6.42,6.42,6.42,6.42,90000.0,6.42,6.42,6.42,6.42,90000.0
2013-03-19 11:30:00,6.42,6.43,6.42,6.43,75000.0,6.42,6.43,6.42,6.43,75000.0
2013-03-19 11:35:00,6.42,6.42,6.42,6.42,40000.0,6.42,6.42,6.42,6.42,40000.0
2013-03-19 11:40:00,6.42,6.42,6.41,6.42,340000.0,6.42,6.42,6.41,6.42,340000.0
2013-03-19 11:45:00,6.42,6.42,6.4,6.41,465000.0,6.42,6.42,6.4,6.41,465000.0
2013-03-19 11:50:00,6.4,6.4,6.37,6.37,475000.0,6.4,6.4,6.37,6.37,475000.0
2013-03-19 11:55:00,6.37,6.37,6.36,6.37,165000.0,6.37,6.37,6.36,6.37,165000.0
2013-03-19 12:00:00,6.37,6.37,6.37,6.37,85000.0,6.37,6.37,6.37,6.37,85000.0
2013-03-19 12:05:00,6.38,6.38,6.37,6.37,230000.0,6.38,6.38,6.37,6.37,230000.0
2013-03-19 12:10:00,6.37,6.37,6.37,6.37,120000.0,6.37,6.37,6.37,6.37,120000.0
2013-03-19 12:15:00,6.37,6.37,6.36,6.37,195000.0,6.37,6.37,6.36,6.37,195000.0
2013-03-19 12:20:00,6.37,6.38,6.37,6.38,110000.0,6.37,6.38,6.37,6.38,110000.0
2013-03-19 12:25:00,6.38,6.38,6.37,6.38,125000.0,6.38,6.38,6.37,6.38,125000.0
2013-03-19 12:30:00,6.39,6.39,6.37,6.37,170000.0,6.39,6.39,6.37,6.37,170000.0
2013-03-19 12:35:00,6.37,6.38,6.37,6.38,530000.0,6.37,6.38,6.37,6.38,530000.0
2013-03-19 12:40:00,6.38,6.38,6.38,6.38,15000.0,6.38,6.38,6.38,6.38,15000.0
2013-03-19 12:45:00,6.38,6.39,6.38,6.38,110000.0,6.38,6.39,6.38,6.38,110000.0
2013-03-19 12:50:00,6.38,6.38,6.38,6.38,60000.0,6.38,6.38,6.38,6.38,60000.0
2013-03-19 12:55:00,6.38,6.39,6.38,6.38,200000.0,6.38,6.39,6.38,6.38,200000.0
2013-03-19 13:00:00,6.38,6.38,6.37,6.37,195000.0,6.38,6.38,6.37,6.37,195000.0
2013-03-19 13:05:00,6.38,6.38,6.37,6.37,115000.0,6.38,6.38,6.37,6.37,115000.0
2013-03-19 13:10:00,6.37,6.37,6.36,6.37,100000.0,6.37,6.37,6.36,6.37,100000.0
2013-03-19 13:15:00,6.36,6.37,6.36,6.36,130000.0,6.36,6.37,6.36,6.36,130000.0
2013-03-19 13:20:00,6.35,6.35,6.35,6.35,245000.0,6.35,6.35,6.35,6.35,245000.0
2013-03-19 13:25:00,6.35,6.35,6.34,6.34,200000.0,6.35,6.35,6.34,6.34,200000.0
2013-03-19 13:30:00,6.34,6.35,6.34,6.34,240000.0,6.34,6.35,6.34,6.34,240000.0
2013-03-19 13:35:00,6.34,6.34,6.32,6.33,665000.0,6.34,6.34,6.32,6.33,665000.0
2013-03-19 13:40:00,6.32,6.33,6.32,6.32,130000.0,6.32,6.33,6.32,6.32,130000.0
2013-03-19 13:45:00,6.32,6.32,6.31,6.32,245000.0,6.32,6.32,6.31,6.32,245000.0
2013-03-19 13:50:00,6.32,6.32,6.31,6.32,640000.0,6.32,6.32,6.31,6.32,640000.0
2013-03-19 13:55:00,6.32,6.33,6.32,6.32,190000.0,6.32,6.33,6.32,6.32,190000.0
2013-03-19 14:00:00,6.32,6.33,6.32,6.33,200000.0,6.32,6.33,6.32,6.33,200000.0
2013-03-19 14:05:00,6.33,6.35,6.33,6.34,335000.0,6.33,6.35,6.33,6.34,335000.0
2013-03-19 14:10:00,6.34,6.34,6.33,6.33,185000.0,6.34,6.34,6.33,6.33,185000.0
2013-03-19 14:15:00,6.33,6.33,6.32,6.32,225000.0,6.33,6.33,6.32,6.32,225000.0
2013-03-19 14:20:00,6.32,6.33,6.32,6.33,170000.0,6.32,6.33,6.32,6.33,170000.0
2013-03-19 14:25:00,6.33,6.34,6.32,6.32,150000.0,6.33,6.34,6.32,6.32,150000.0
2013-03-19 14:30:00,6.33,6.35,6.32,6.34,330000.0,6.33,6.35,6.32,6.34,330000.0
2013-03-19 14:35:00,6.34,6.34,6.33,6.33,145000.0,6.34,6.34,6.33,6.33,145000.0
2013-03-19 14:40:00,6.34,6.34,6.33,6.33,150000.0,6.34,6.34,6.33,6.33,150000.0
2013-03-19 14:45:00,6.33,6.34,6.32,6.32,110000.0,6.33,6.34,6.32,6.32,110000.0
2013-03-19 14:50:00,6.32,6.33,6.32,6.32,190000.0,6.32,6.33,6.32,6.32,190000.0
2013-03-19 14:55:00,6.32,6.33,6.32,6.32,230000.0,6.32,6.33,6.32,6.32,230000.0
2013-03-19 15:00:00,6.32,6.33,6.32,6.32,240000.0,6.32,6.33,6.32,6.32,240000.0
2013-03-19 15:05:00,6.32,6.33,6.32,6.32,270000.0,6.32,6.33,6.32,6.32,270000.0
2013-03-19 15:10:00,6.33,6.35,6.32,6.34,540000.0,6.33,6.35,6.32,6.34,540000.0
2013-03-19 15:15:00,6.35,6.35,6.34,6.34,360000.0,6.35,6.35,6.34,6.34,360000.0
2013-03-19 15:20:00,6.34,6.34,6.34,6.34,275000.0,6.34,6.34,6.34,6.34,275000.0
2013-03-19 15:25:00,6.34,6.34,6.33,6.34,335000.0,6.34,6.34,6.33,6.34,335000.0
2013-03-19 15:30:00,6.34,6.34,6.33,6.33,155000.0,6.34,6.34,6.33,6.33,155000.0
2013-03-19 15:35:00,6.33,6.33,6.32,6.33,490000.0,6.33,6.33,6.32,6.33,490000.0
2013-03-19 15:40:00,6.33,6.33,6.32,6.32,440000.0,6.33,6.33,6.32,6.32,440000.0
2013-03-19 15:45:00,6.32,6.33,6.32,6.32,560000.0,6.32,6.33,6.32,6.32,560000.0
2013-03-19 15:50:00,6.32,6.33,6.32,6.33,500000.0,6.32,6.33,6.32,6.33,500000.0
2013-03-19 15:55:00,6.33,6.35,6.33,6.35,1130000.0,6.33,6.35,6.33,6.35,1130000.0
2013-03-20 09:30:00,6.34,6.34,6.34,6.34,0.0,6.34,6.34,6.34,6.34,0.0
2013-03-20 09:35:00,6.4,6.41,6.38,6.4,355000.0,6.4,6.41,6.38,6.4,355000.0
2013-03-20 09:40:00,6.38,6.39,6.38,6.39,100000.0,6.38,6.39,6.38,6.39,100000.0
2013-03-20 09:45:00,6.39,6.39,6.38,6.39,180000.0,6.39,6.39,6.38,6.39,180000.0
2013-03-20 09:50:00,6.38,6.4,6.38,6.4,265000.0,6.38,6.4,6.38,6.4,265000.0
2013-03-20 09:55:00,6.41,6.41,6.4,6.41,80000.0,6.41,6.41,6.4,6.41,80000.0
2013-03-20 10:00:00,6.41,6.44,6.41,6.43,405000.0,6.41,6.44,6.41,6.43,405000.0
2013-03-20 10:05:00,6.43,6.43,6.42,6.42,100000.0,6.43,6.43,6.42,6.42,100000.0
2013-03-20 10:10:00,6.43,6.43,6.42,6.43,345000.0,6.43,6.43,6.42,6.43,345000.0
2013-03-20 10:15:00,6.42,6.42,6.4,6.4,135000.0,6.42,6.42,6.4,6.4,135000.0
2013-03-20 10:20:00,6.41,6.41,6.4,6.4,25000.0,6.41,6.41,6.4,6.4,25000.0
2013-03-20 10:25:00,6.4,6.4,6.39,6.39,20000.0,6.4,6.4,6.39,6.39,20000.0
2013-03-20 10:30:00,6.4,6.4,6.39,6.39,40000.0,6.4,6.4,6.39,6.39,40000.0
2013-03-20 10:35:00,6.38,6.39,6.38,6.38,60000.0,6.38,6.39,6.38,6.38,60000.0
2013-03-20 10:40:00,6.39,6.39,6.37,6.37,80000.0,6.39,6.39,6.37,6.37,80000.0
2013-03-20 10:45:00,6.37,6.4,6.37,6.39,920000.0,6.37,6.4,6.37,6.39,920000.0
2013-03-20 10:50:00,6.39,6.4,6.37,6.39,340000.0,6.39,6.4,6.37,6.39,340000.0
2013-03-20 10:55:00,6.39,6.4,6.38,6.4,300000.0,6.39,6.4,6.38,6.4,300000.0
2013-03-20 11:00:00,6.4,6.41,6.39,6.41,500000.0,6.4,6.41,6.39,6.41,500000.0
2013-03-20 11:05:00,6.41,6.43,6.41,6.42,760000.0,6.41,6.43,6.41,6.42,760000.0
2013-03-20 11:10:00,6.43,6.43,6.42,6.43,320000.0,6.43,6.43,6.42,6.43,320000.0
2013-03-20 11:15:00,6.43,6.43,6.42,6.43,110000.0,6.43,6.43,6.42,6.43,110000.0
2013-03-20 11:20:00,6.43,6.43,6.42,6.43,100000.0,6.43,6.43,6.42,6.43,100000.0
2013-03-20 11:25:00,6.43,6.44,6.42,6.44,185000.0,6.43,6.44,6.42,6.44,185000.0
2013-03-20 11:30:00,6.44,6.44,6.43,6.44,215000.0,6.44,6.44,6.43,6.44,215000.0
2013-03-20 11:35:00,6.43,6.44,6.43,6.44,25000.0,6.43,6.44,6.43,6.44,25000.0
2013-03-20 11:40:00,6.44,6.44,6.43,6.44,115000.0,6.44,6.44,6.43,6.44,115000.0
2013-03-20 11:45:00,6.43,6.44,6.43,6.43,90000.0,6.43,6.44,6.43,6.43,90000.0
2013-03-20 11:50:00,6.43,6.44,6.43,6.43,40000.0,6.43,6.44,6.43,6.43,40000.0
2013-03-20 11:55:00,6.43,6.43,6.43,6.43,55000.0,6.43,6.43,6.43,6.43,55000.0
2013-03-20 12:00:00,6.43,6.43,6.43,6.43,50000.0,6.43,6.43,6.43,6.43,50000.0
2013-03-20 12:05:00,6.43,6.44,6.43,6.44,220000.0,6.43,6.44,6.43,6.44,220000.0
2013-03-20 12:10:00,6.44,6.45,6.44,6.44,140000.0,6.44,6.45,6.44,6.44,140000.0
2013-03-20 12:15:00,6.44,6.44,6.44,6.44,40000.0,6.44,6.44,6.44,6.44,40000.0
2013-03-20 12:20:00,6.44,6.44,6.43,6.44,155000.0,6.44,6.44,6.43,6.44,155000.0
2013-03-20 12:25:00,6.44,6.44,6.44,6.44,100000.0,6.44,6.44,6.44,6.44,100000.0
2013-03-20 12:30:00,6.45,6.45,6.44,6.44,75000.0,6.45,6.45,6.44,6.44,75000.0
2013-03-20 12:35:00,6.44,6.44,6.44,6.44,50000.0,6.44,6.44,6.44,6.44,50000.0
2013-03-20 12:40:00,6.44,6.45,6.44,6.45,70000.0,6.44,6.45,6.44,6.45,70000.0
2013-03-20 12:45:00,6.45,6.45,6.44,6.44,130000.0,6.45,6.45,6.44,6.44,130000.0
2013-03-20 12:50:00,6.44,6.45,6.44,6.45,15000.0,6.44,6.45,6.44,6.45,15000.0
2013-03-20 12:55:00,6.45,6.45,6.44,6.45,40000.0,6.45,6.45,6.44,6.45,40000.0
2013-03-20 13:00:00,6.44,6.45,6.44,6.44,55000.0,6.44,6.45,6.44,6.44,55000.0
2013-03-20 13:05:00,6.45,6.45,6.45,6.45,35000.0,6.45,6.45,6.45,6.45,35000.0
2013-03-20 13:10:00,6.45,6.45,6.44,6.45,60000.0,6.45,6.45,6.44,6.45,60000.0
2013-03-20 13:15:00,6.45,6.45,6.45,6.45,110000.0,6.45,6.45,6.45,6.45,110000.0
2013-03-20 13:20:00,6.45,6.46,6.45,6.46,330000.0,6.45,6.46,6.45,6.46,330000.0
2013-03-20 13:25:00,6.46,6.46,6.45,6.45,220000.0,6.46,6.46,6.45,6.45,220000.0
2013-03-20 13:30:00,6.46,6.46,6.45,6.45,50000.0,6.46,6.46,6.45,6.45,50000.0
2013-03-20 13:35:00,6.45,6.45,6.44,6.45,110000.0,6.45,6.45,6.44,6.45,110000.0
2013-03-20 13:40:00,6.45,6.46,6.45,6.45,295000.0,6.45,6.46,6.45,6.45,295000.0
2013-03-20 13:45:00,6.45,6.45,6.44,6.45,90000.0,6.45,6.45,6.44,6.45,90000.0
2013-03-20 13:50:00,6.45,6.45,6.44,6.45,120000.0,6.45,6.45,6.44,6.45,120000.0
2013-03-20 13:55:00,6.45,6.45,6.43,6.43,140000.0,6.45,6.45,6.43,6.43,140000.0
2013-03-20 14:00:00,6.42,6.43,6.42,6.43,100000.0,6.42,6.43,6.42,6.43,100000.0
2013-03-20 14:05:00,6.43,6.44,6.43,6.43,105000.0,6.43,6.44,6.43,6.43,105000.0
2013-03-20 14:10:00,6.43,6.43,6.43,6.43,50000.0,6.43,6.43,6.43,6.43,50000.0
2013-03-20 14:15:00,6.43,6.45,6.43,6.45,250000.0,6.43,6.45,6.43,6.45,250000.0
2013-03-20 14:20:00,6.45,6.46,6.45,6.46,240000.0,6.45,6.46,6.45,6.46,240000.0
2013-03-20 14:25:00,6.46,6.46,6.44,6.46,280000.0,6.46,6.46,6.44,6.46,280000.0
2013-03-20 14:30:00,6.45,6.46,6.45,6.45,135000.0,6.45,6.46,6.45,6.45,135000.0
2013-03-20 14:35:00,6.45,6.45,6.45,6.45,35000.0,6.45,6.45,6.45,6.45,35000.0
2013-03-20 14:40:00,6.46,6.46,6.45,6.45,170000.0,6.46,6.46,6.45,6.45,170000.0
2013-03-20 14:45:00,6.45,6.46,6.45,6.46,115000.0,6.45,6.46,6.45,6.46,115000.0
2013-03-20 14:50:00,6.45,6.46,6.45,6.46,40000.0,6.45,6.46,6.45,6.46,40000.0
2013-03-20 14:55:00,6.46,6.46,6.45,6.46,260000.0,6.46,6.46,6.45,6.46,260000.0
2013-03-20 15:00:00,6.46,6.46,6.46,6.46,80000.0,6.46,6.46,6.46,6.46,80000.0
2013-03-20 15:05:00,6.46,6.47,6.46,6.47,175000.0,6.46,6.47,6.46,6.47,175000.0
2013-03-20 15:10:00,6.46,6.47,6.46,6.46,125000.0,6.46,6.47,6.46,6.46,125000.0
2013-03-20 15:15:00,6.46,6.47,6.46,6.46,150000.0,6.46,6.47,6.46,6.46,150000.0
2013-03-20 15:20:00,6.46,6.47,6.46,6.47,50000.0,6.46,6.47,6.46,6.47,50000.0
2013-03-20 15:25:00,6.47,6.47,6.46,6.47,240000.0,6.47,6.47,6.46,6.47,240000.0
2013-03-20 15:30:00,6.46,6.47,6.46,6.47,90000.0,6.46,6.47,6.46,6.47,90000.0
2013-03-20 15:35:00,6.46,6.47,6.45,6.46,365000.0,6.46,6.47,6.45,6.46,365000.0
2013-03-20 15:40:00,6.46,6.46,6.45,6.46,295000.0,6.46,6.46,6.45,6.46,295000.0
2013-03-20 15:45:00,6.47,6.47,6.46,6.46,330000.0,6.47,6.47,6.46,6.46,330000.0
2013-03-20 15:50:00,6.46,6.46,6.43,6.45,210000.0,6.46,6.46,6.43,6.45,210000.0
2013-03-20 15:55:00,6.44,6.46,6.43,6.46,615000.0,6.44,6.46,6.43,6.46,615000.0
2013-03-21 09:30:00,6.44,6.44,6.44,6.44,10000.0,6.44,6.44,6.44,6.44,10000.0
2013-03-21 09:35:00,6.42,6.44,6.42,6.44,285000.0,6.42,6.44,6.42,6.44,285000.0
2013-03-21 09:40:00,6.44,6.45,6.43,6.43,195000.0,6.44,6.45,6.43,6.43,195000.0
2013-03-21 09:45:00,6.43,6.44,6.43,6.43,125000.0,6.43,6.44,6.43,6.43,125000.0
2013-03-21 09:50:00,6.43,6.44,6.42,6.42,315000.0,6.43,6.44,6.42,6.42,315000.0
2013-03-21 09:55:00,6.42,6.44,6.42,6.43,550000.0,6.42,6.44,6.42,6.43,550000.0
2013-03-21 10:00:00,6.43,6.43,6.4,6.42,680000.0,6.43,6.43,6.4,6.42,680000.0
2013-03-21 10:05:00,6.41,6.42,6.41,6.42,540000.0,6.41,6.42,6.41,6.42,540000.0
2013-03-21 10:10:00,6.42,6.42,6.42,6.42,345000.0,6.42,6.42,6.42,6.42,345000.0
2013-03-21 10:15:00,6.42,6.42,6.41,6.41,75000.0,6.42,6.42,6.41,6.41,75000.0
2013-03-21 10:20:00,6.41,6.41,6.39,6.39,60000.0,6.41,6.41,6.39,6.39,60000.0
2013-03-21 10:25:00,6.39,6.39,6.38,6.39,125000.0,6.39,6.39,6.38,6.39,125000.0
2013-03-21 10:30:00,6.39,6.39,6.39,6.39,5000.0,6.39,6.39,6.39,6.39,5000.0
2013-03-21 10:35:00,6.39,6.4,6.39,6.39,65000.0,6.39,6.4,6.39,6.39,65000.0
2013-03-21 10:40:00,6.4,6.41,6.39,6.4,50000.0,6.4,6.41,6.39,6.4,50000.0
2013-03-21 10:45:00,6.41,6.41,6.4,6.4,35000.0,6.41,6.41,6.4,6.4,35000.0
2013-03-21 10:50:00,6.4,6.41,6.4,6.41,140000.0,6.4,6.41,6.4,6.41,140000.0
2013-03-21 10:55:00,6.41,6.42,6.41,6.42,120000.0,6.41,6.42,6.41,6.42,120000.0
2013-03-21 11:00:00,6.42,6.42,6.41,6.41,145000.0,6.42,6.42,6.41,6.41,145000.0
2013-03-21 11:05:00,6.41,6.41,6.41,6.41,25000.0,6.41,6.41,6.41,6.41,25000.0
2013-03-21 11:10:00,6.41,6.41,6.41,6.41,30000.0,6.41,6.41,6.41,6.41,30000.0
2013-03-21 11:15:00,6.4,6.42,6.4,6.42,65000.0,6.4,6.42,6.4,6.42,65000.0
2013-03-21 11:20:00,6.42,6.43,6.41,6.42,445000.0,6.42,6.43,6.41,6.42,445000.0
2013-03-21 11:25:00,6.42,6.43,6.42,6.43,235000.0,6.42,6.43,6.42,6.43,235000.0
2013-03-21 11:30:00,6.42,6.43,6.42,6.42,70000.0,6.42,6.43,6.42,6.42,70000.0
2013-03-21 11:35:00,6.42,6.43,6.42,6.43,40000.0,6.42,6.43,6.42,6.43,40000.0
2013-03-21 11:40:00,6.44,6.44,6.43,6.44,20000.0,6.44,6.44,6.43,6.44,20000.0
2013-03-21 11:45:00,6.44,6.44,6.43,6.43,15000.0,6.44,6.44,6.43,6.43,15000.0
2013-03-21 11:50:00,6.43,6.43,6.43,6.43,660000.0,6.43,6.43,6.43,6.43,660000.0
2013-03-21 11:55:00,6.42,6.43,6.42,6.43,790000.0,6.42,6.43,6.42,6.43,790000.0
2013-03-21 12:00:00,6.43,6.43,6.43,6.43,475000.0,6.43,6.43,6.43,6.43,475000.0
2013-03-21 12:05:00,6.43,6.43,6.42,6.43,305000.0,6.43,6.43,6.42,6.43,305000.0
2013-03-21 12:10:00,6.43,6.43,6.42,6.43,995000.0,6.43,6.43,6.42,6.43,995000.0
2013-03-21 12:15:00,6.43,6.43,6.42,6.43,355000.0,6.43,6.43,6.42,6.43,355000.0
2013-03-21 12:20:00,6.43,6.43,6.42,6.43,330000.0,6.43,6.43,6.42,6.43,330000.0
2013-03-21 12:25:00,6.43,6.43,6.42,6.43,590000.0,6.43,6.43,6.42,6.43,590000.0
2013-03-21 12:30:00,6.43,6.43,6.42,6.42,265000.0,6.43,6.43,6.42,6.42,265000.0
2013-03-21 12:35:00,6.42,6.42,6.42,6.42,175000.0,6.42,6.42,6.42,6.42,175000.0
2013-03-21 12:40:00,6.42,6.43,6.42,6.43,30000.0,6.42,6.43,6.42,6.43,30000.0
2013-03-21 12:45:00,6.42,6.43,6.42,6.43,80000.0,6.42,6.43,6.42,6.43,80000.0
2013-03-21 12:50:00,6.43,6.43,6.43,6.43,565000.0,6.43,6.43,6.43,6.43,565000.0
2013-03-21 12:55:00,6.43,6.43,6.42,6.43,340000.0,6.43,6.43,6.42,6.43,340000.0
2013-03-21 13:00:00,6.42,6.43,6.42,6.43,430000.0,6.42,6.43,6.42,6.43,430000.0
2013-03-21 13:05:00,6.43,6.43,6.42,6.43,615000.0,6.43,6.43,6.42,6.43,615000.0
2013-03-21 13:10:00,6.42,6.43,6.42,6.43,175000.0,6.42,6.43,6.42,6.43,175000.0
2013-03-21 13:15:00,6.42,6.43,6.42,6.42,250000.0,6.42,6.43,6.42,6.42,250000.0
2013-03-21 13:20:00,6.42,6.42,6.42,6.42,520000.0,6.42,6.42,6.42,6.42,520000.0
2013-03-21 13:25:00,6.42,6.42,6.42,6.42,200000.0,6.42,6.42,6.42,6.42,200000.0
2013-03-21 13:30:00,6.42,6.42,6.41,6.41,60000.0,6.42,6.42,6.41,6.41,60000.0
2013-03-21 13:35:00,6.4,6.42,6.4,6.42,40000.0,6.4,6.42,6.4,6.42,40000.0
2013-03-21 13:40:00,6.41,6.41,6.41,6.41,15000.0,6.41,6.41,6.41,6.41,15000.0
2013-03-21 13:45:00,6.41,6.41,6.4,6.4,85000.0,6.41,6.41,6.4,6.4,85000.0
2013-03-21 13:50:00,6.41,6.41,6.4,6.4,110000.0,6.41,6.41,6.4,6.4,110000.0
2013-03-21 13:55:00,6.4,6.4,6.4,6.4,60000.0,6.4,6.4,6.4,6.4,60000.0
2013-03-21 14:00:00,6.39,6.4,6.39,6.4,65000.0,6.39,6.4,6.39,6.4,65000.0
2013-03-21 14:05:00,6.39,6.39,6.38,6.39,185000.0,6.39,6.39,6.38,6.39,185000.0
2013-03-21 14:10:00,6.39,6.41,6.39,6.4,220000.0,6.39,6.41,6.39,6.4,220000.0
2013-03-21 14:15:00,6.4,6.4,6.39,6.4,90000.0,6.4,6.4,6.39,6.4,90000.0
2013-03-21 14:20:00,6.4,6.4,6.39,6.39,35000.0,6.4,6.4,6.39,6.39,35000.0
2013-03-21 14:25:00,6.4,6.4,6.4,6.4,60000.0,6.4,6.4,6.4,6.4,60000.0
2013-03-21 14:30:00,6.4,6.4,6.39,6.39,40000.0,6.4,6.4,6.39,6.39,40000.0
2013-03-21 14:35:00,6.39,6.39,6.38,6.39,55000.0,6.39,6.39,6.38,6.39,55000.0
2013-03-21 14:40:00,6.39,6.39,6.38,6.39,40000.0,6.39,6.39,6.38,6.39,40000.0
2013-03-21 14:45:00,6.39,6.4,6.39,6.39,35000.0,6.39,6.4,6.39,6.39,35000.0
2013-03-21 14:50:00,6.39,6.39,6.38,6.38,15000.0,6.39,6.39,6.38,6.38,15000.0
2013-03-21 14:55:00,6.39,6.4,6.39,6.39,75000.0,6.39,6.4,6.39,6.39,75000.0
2013-03-21 15:00:00,6.39,6.4,6.39,6.4,85000.0,6.39,6.4,6.39,6.4,85000.0
2013-03-21 15:05:00,6.39,6.39,6.39,6.39,60000.0,6.39,6.39,6.39,6.39,60000.0
2013-03-21 15:10:00,6.39,6.39,6.39,6.39,75000.0,6.39,6.39,6.39,6.39,75000.0
2013-03-21 15:15:00,6.39,6.39,6.37,6.37,80000.0,6.39,6.39,6.37,6.37,80000.0
2013-03-21 15:20:00,6.38,6.39,6.37,6.39,145000.0,6.38,6.39,6.37,6.39,145000.0
2013-03-21 15:25:00,6.38,6.39,6.38,6.39,100000.0,6.38,6.39,6.38,6.39,100000.0
2013-03-21 15:30:00,6.39,6.39,6.38,6.39,155000.0,6.39,6.39,6.38,6.39,155000.0
2013-03-21 15:35:00,6.39,6.39,6.37,6.37,105000.0,6.39,6.39,6.37,6.37,105000.0
2013-03-21 15:40:00,6.38,6.38,6.37,6.37,245000.0,6.38,6.38,6.37,6.37,245000.0
2013-03-21 15:45:00,6.37,6.38,6.37,6.38,345000.0,6.37,6.38,6.37,6.38,345000.0
2013-03-21 15:50:00,6.38,6.4,6.38,6.39,935000.0,6.38,6.4,6.38,6.39,935000.0
2013-03-21 15:55:00,6.38,6.39,6.38,6.39,765000.0,6.38,6.39,6.38,6.39,765000.0
2013-03-22 09:30:00,6.41,6.41,6.38,6.38,215000.0,6.41,6.41,6.38,6.38,215000.0
2013-03-22 09:35:00,6.39,6.39,6.38,6.38,30000.0,6.39,6.39,6.38,6.38,30000.0
2013-03-22 09:40:00,6.38,6.38,6.35,6.37,255000.0,6.38,6.38,6.35,6.37,255000.0
2013-03-22 09:45:00,6.37,6.37,6.36,6.36,75000.0,6.37,6.37,6.36,6.36,75000.0
2013-03-22 09:50:00,6.36,6.38,6.36,6.38,80000.0,6.36,6.38,6.36,6.38,80000.0
2013-03-22 09:55:00,6.37,6.38,6.37,6.37,20000.0,6.37,6.38,6.37,6.37,20000.0
2013-03-22 10:00:00,6.38,6.38,6.38,6.38,25000.0,6.38,6.38,6.38,6.38,25000.0
2013-03-22 10:05:00,6.38,6.39,6.38,6.39,65000.0,6.38,6.39,6.38,6.39,65000.0
2013-03-22 10:10:00,6.39,6.4,6.39,6.39,360000.0,6.39,6.4,6.39,6.39,360000.0
2013-03-22 10:15:00,6.4,6.41,6.39,6.4,300000.0,6.4,6.41,6.39,6.4,300000.0
2013-03-22 10:20:00,6.4,6.41,6.39,6.39,430000.0,6.4,6.41,6.39,6.39,430000.0
2013-03-22 10:25:00,6.38,6.39,6.38,6.39,80000.0,6.38,6.39,6.38,6.39,80000.0
2013-03-22 10:30:00,6.39,6.39,6.39,6.39,35000.0,6.39,6.39,6.39,6.39,35000.0
2013-03-22 10:35:00,6.39,6.4,6.39,6.4,55000.0,6.39,6.4,6.39,6.4,55000.0
2013-03-22 10:40:00,6.39,6.4,6.39,6.39,60000.0,6.39,6.4,6.39,6.39,60000.0
2013-03-22 10:45:00,6.38,6.41,6.38,6.4,280000.0,6.38,6.41,6.38,6.4,280000.0
2013-03-22 10:50:00,6.4,6.4,6.39,6.4,180000.0,6.4,6.4,6.39,6.4,180000.0
2013-03-22 10:55:00,6.4,6.4,6.4,6.4,55000.0,6.4,6.4,6.4,6.4,55000.0
2013-03-22 11:00:00,6.4,6.41,6.4,6.41,25000.0,6.4,6.41,6.4,6.41,25000.0
2013-03-22 11:05:00,6.4,6.4,6.39,6.39,85000.0,6.4,6.4,6.39,6.39,85000.0
2013-03-22 11:10:00,6.39,6.4,6.38,6.39,215000.0,6.39,6.4,6.38,6.39,215000.0
2013-03-22 11:15:00,6.39,6.4,6.38,6.4,185000.0,6.39,6.4,6.38,6.4,185000.0
2013-03-22 11:20:00,6.39,6.4,6.39,6.4,225000.0,6.39,6.4,6.39,6.4,225000.0
2013-03-22 11:25:00,6.4,6.41,6.39,6.41,320000.0,6.4,6.41,6.39,6.41,320000.0
2013-03-22 11:30:00,6.41,6.41,6.4,6.4,60000.0,6.41,6.41,6.4,6.4,60000.0
2013-03-22 11:35:00,6.4,6.4,6.39,6.39,100000.0,6.4,6.4,6.39,6.39,100000.0
2013-03-22 11:40:00,6.39,6.39,6.39,6.39,0.0,6.39,6.39,6.39,6.39,0.0
2013-03-22 11:45:00,6.39,6.39,6.39,6.39,225000.0,6.39,6.39,6.39,6.39,225000.0
2013-03-22 11:50:00,6.39,6.4,6.39,6.39,75000.0,6.39,6.4,6.39,6.39,75000.0
2013-03-22 11:55:00,6.4,6.4,6.39,6.39,30000.0,6.4,6.4,6.39,6.39,30000.0
2013-03-22 12:00:00,6.4,6.4,6.39,6.39,15000.0,6.4,6.4,6.39,6.39,15000.0
2013-03-22 12:05:00,6.39,6.39,6.39,6.39,90000.0,6.39,6.39,6.39,6.39,90000.0
2013-03-22 12:10:00,6.39,6.39,6.38,6.38,25000.0,6.39,6.39,6.38,6.38,25000.0
2013-03-22 12:15:00,6.38,6.39,6.38,6.39,15000.0,6.38,6.39,6.38,6.39,15000.0
2013-03-22 12:20:00,6.39,6.39,6.38,6.38,235000.0,6.39,6.39,6.38,6.38,235000.0
2013-03-22 12:25:00,6.39,6.4,6.39,6.39,80000.0,6.39,6.4,6.39,6.39,80000.0
2013-03-22 12:30:00,6.39,6.39,6.39,6.39,5000.0,6.39,6.39,6.39,6.39,5000.0
2013-03-22 12:35:00,6.39,6.39,6.38,6.38,285000.0,6.39,6.39,6.38,6.38,285000.0
2013-03-22 12:40:00,6.38,6.38,6.37,6.38,145000.0,6.38,6.38,6.37,6.38,145000.0
2013-03-22 12:45:00,6.37,6.39,6.37,6.39,120000.0,6.37,6.39,6.37,6.39,120000.0
2013-03-22 12:50:00,6.38,6.39,6.38,6.39,135000.0,6.38,6.39,6.38,6.39,135000.0
2013-03-22 12:55:00,6.4,6.4,6.39,6.39,145000.0,6.4,6.4,6.39,6.39,145000.0
2013-03-22 13:00:00,6.39,6.39,6.38,6.38,75000.0,6.39,6.39,6.38,6.38,75000.0
2013-03-22 13:05:00,6.39,6.4,6.39,6.4,170000.0,6.39,6.4,6.39,6.4,170000.0
2013-03-22 13:10:00,6.4,6.4,6.39,6.39,145000.0,6.4,6.4,6.39,6.39,145000.0
2013-03-22 13:15:00,6.39,6.4,6.39,6.39,300000.0,6.39,6.4,6.39,6.39,300000.0
2013-03-22 13:20:00,6.39,6.4,6.39,6.39,80000.0,6.39,6.4,6.39,6.39,80000.0
2013-03-22 13:25:00,6.4,6.41,6.39,6.4,220000.0,6.4,6.41,6.39,6.4,220000.0
2013-03-22 13:30:00,6.4,6.41,6.4,6.4,110000.0,6.4,6.41,6.4,6.4,110000.0
2013-03-22 13:35:00,6.4,6.41,6.39,6.39,65000.0,6.4,6.41,6.39,6.39,65000.0
2013-03-22 13:40:00,6.4,6.4,6.4,6.4,40000.0,6.4,6.4,6.4,6.4,40000.0
2013-03-22 13:45:00,6.39,6.39,6.39,6.39,30000.0,6.39,6.39,6.39,6.39,30000.0
2013-03-22 13:50:00,6.4,6.4,6.4,6.4,135000.0,6.4,6.4,6.4,6.4,135000.0
2013-03-22 13:55:00,6.4,6.4,6.39,6.39,155000.0,6.4,6.4,6.39,6.39,155000.0
2013-03-22 14:00:00,6.39,6.39,6.39,6.39,40000.0,6.39,6.39,6.39,6.39,40000.0
2013-03-22 14:05:00,6.39,6.39,6.39,6.39,45000.0,6.39,6.39,6.39,6.39,45000.0
2013-03-22 14:10:00,6.39,6.39,6.39,6.39,195000.0,6.39,6.39,6.39,6.39,195000.0
2013-03-22 14:15:00,6.39,6.4,6.39,6.39,225000.0,6.39,6.4,6.39,6.39,225000.0
2013-03-22 14:20:00,6.39,6.41,6.39,6.4,70000.0,6.39,6.41,6.39,6.4,70000.0
2013-03-22 14:25:00,6.4,6.4,6.4,6.4,435000.0,6.4,6.4,6.4,6.4,435000.0
2013-03-22 14:30:00,6.4,6.4,6.39,6.4,195000.0,6.4,6.4,6.39,6.4,195000.0
2013-03-22 14:35:00,6.4,6.4,6.4,6.4,110000.0,6.4,6.4,6.4,6.4,110000.0
2013-03-22 14:40:00,6.4,6.4,6.4,6.4,15000.0,6.4,6.4,6.4,6.4,15000.0
2013-03-22 14:45:00,6.4,6.4,6.39,6.39,85000.0,6.4,6.4,6.39,6.39,85000.0
2013-03-22 14:50:00,6.39,6.39,6.39,6.39,40000.0,6.39,6.39,6.39,6.39,40000.0
2013-03-22 14:55:00,6.39,6.39,6.39,6.39,120000.0,6.39,6.39,6.39,6.39,120000.0
2013-03-22 15:00:00,6.39,6.39,6.38,6.38,70000.0,6.39,6.39,6.38,6.38,70000.0
2013-03-22 15:05:00,6.38,6.38,6.38,6.38,105000.0,6.38,6.38,6.38,6.38,105000.0
2013-03-22 15:10:00,6.38,6.38,6.38,6.38,140000.0,6.38,6.38,6.38,6.38,140000.0
2013-03-22 15:15:00,6.38,6.38,6.38,6.38,45000.0,6.38,6.38,6.38,6.38,45000.0
2013-03-22 15:20:00,6.38,6.38,6.37,6.38,100000.0,6.38,6.38,6.37,6.38,100000.0
2013-03-22 15:25:00,6.37,6.37,6.37,6.37,105000.0,6.37,6.37,6.37,6.37,105000.0
2013-03-22 15:30:00,6.37,6.38,6.37,6.37,260000.0,6.37,6.38,6.37,6.37,260000.0
2013-03-22 15:35:00,6.37,6.38,6.37,6.37,250000.0,6.37,6.38,6.37,6.37,250000.0
2013-03-22 15:40:00,6.37,6.38,6.37,6.38,500000.0,6.37,6.38,6.37,6.38,500000.0
2013-03-22 15:45:00,6.38,6.39,6.37,6.37,465000.0,6.38,6.39,6.37,6.37,465000.0
2013-03-22 15:50:00,6.36,6.37,6.36,6.36,460000.0,6.36,6.37,6.36,6.36,460000.0
2013-03-22 15:55:00,6.36,6.38,6.36,6.37,1340000.0,6.36,6.38,6.36,6.37,1340000.0
2013-03-25 09:30:00,6.37,6.39,6.37,6.38,310000.0,6.37,6.39,6.37,6.38,310000.0
2013-03-25 09:35:00,6.38,6.39,6.38,6.39,675000.0,6.38,6.39,6.38,6.39,675000.0
2013-03-25 09:40:00,6.38,6.4,6.38,6.4,195000.0,6.38,6.4,6.38,6.4,195000.0
2013-03-25 09:45:00,6.4,6.43,6.4,6.43,255000.0,6.4,6.43,6.4,6.43,255000.0
2013-03-25 09:50:00,6.43,6.43,6.42,6.42,80000.0,6.43,6.43,6.42,6.42,80000.0
2013-03-25 09:55:00,6.42,6.42,6.39,6.41,385000.0,6.42,6.42,6.39,6.41,385000.0
2013-03-25 10:00:00,6.41,6.41,6.4,6.41,95000.0,6.41,6.41,6.4,6.41,95000.0
2013-03-25 10:05:00,6.41,6.42,6.41,6.42,165000.0,6.41,6.42,6.41,6.42,165000.0
2013-03-25 10:10:00,6.42,6.42,6.41,6.41,305000.0,6.42,6.42,6.41,6.41,305000.0
2013-03-25 10:15:00,6.41,6.41,6.4,6.41,535000.0,6.41,6.41,6.4,6.41,535000.0
2013-03-25 10:20:00,6.41,6.42,6.41,6.41,330000.0,6.41,6.42,6.41,6.41,330000.0
2013-03-25 10:25:00,6.41,6.42,6.4,6.4,350000.0,6.41,6.42,6.4,6.4,350000.0
2013-03-25 10:30:00,6.41,6.41,6.4,6.4,195000.0,6.41,6.41,6.4,6.4,195000.0
2013-03-25 10:35:00,6.4,6.4,6.39,6.4,425000.0,6.4,6.4,6.39,6.4,425000.0
2013-03-25 10:40:00,6.4,6.4,6.39,6.4,235000.0,6.4,6.4,6.39,6.4,235000.0
2013-03-25 10:45:00,6.4,6.4,6.37,6.37,185000.0,6.4,6.4,6.37,6.37,185000.0
2013-03-25 10:50:00,6.37,6.38,6.37,6.37,150000.0,6.37,6.38,6.37,6.37,150000.0
2013-03-25 10:55:00,6.36,6.37,6.35,6.36,390000.0,6.36,6.37,6.35,6.36,390000.0
2013-03-25 11:00:00,6.36,6.38,6.35,6.38,320000.0,6.36,6.38,6.35,6.38,320000.0
2013-03-25 11:05:00,6.38,6.38,6.37,6.37,145000.0,6.38,6.38,6.37,6.37,145000.0
2013-03-25 11:10:00,6.38,6.38,6.37,6.38,200000.0,6.38,6.38,6.37,6.38,200000.0
2013-03-25 11:15:00,6.37,6.37,6.35,6.35,105000.0,6.37,6.37,6.35,6.35,105000.0
2013-03-25 11:20:00,6.35,6.35,6.34,6.34,145000.0,6.35,6.35,6.34,6.34,145000.0
2013-03-25 11:25:00,6.35,6.36,6.35,6.35,110000.0,6.35,6.36,6.35,6.35,110000.0
2013-03-25 11:30:00,6.34,6.35,6.34,6.35,190000.0,6.34,6.35,6.34,6.35,190000.0
2013-03-25 11:35:00,6.35,6.36,6.35,6.36,375000.0,6.35,6.36,6.35,6.36,375000.0
2013-03-25 11:40:00,6.35,6.38,6.35,6.37,170000.0,6.35,6.38,6.35,6.37,170000.0
2013-03-25 11:45:00,6.38,6.38,6.37,6.38,190000.0,6.38,6.38,6.37,6.38,190000.0
2013-03-25 11:50:00,6.38,6.38,6.38,6.38,30000.0,6.38,6.38,6.38,6.38,30000.0
2013-03-25 11:55:00,6.38,6.38,6.37,6.37,75000.0,6.38,6.38,6.37,6.37,75000.0
2013-03-25 12:00:00,6.38,6.38,6.37,6.37,255000.0,6.38,6.38,6.37,6.37,255000.0
2013-03-25 12:05:00,6.37,6.38,6.37,6.38,150000.0,6.37,6.38,6.37,6.38,150000.0
2013-03-25 12:10:00,6.37,6.37,6.37,6.37,125000.0,6.37,6.37,6.37,6.37,125000.0
2013-03-25 12:15:00,6.37,6.38,6.37,6.37,15000.0,6.37,6.38,6.37,6.37,15000.0
2013-03-25 12:20:00,6.38,6.38,6.37,6.37,45000.0,6.38,6.38,6.37,6.37,45000.0
2013-03-25 12:25:00,6.37,6.38,6.37,6.37,70000.0,6.37,6.38,6.37,6.37,70000.0
2013-03-25 12:30:00,6.38,6.38,6.38,6.38,15000.0,6.38,6.38,6.38,6.38,15000.0
2013-03-25 12:35:00,6.38,6.38,6.38,6.38,10000.0,6.38,6.38,6.38,6.38,10000.0
2013-03-25 12:40:00,6.38,6.38,6.37,6.37,115000.0,6.38,6.38,6.37,6.37,115000.0
2013-03-25 12:45:00,6.37,6.37,6.37,6.37,60000.0,6.37,6.37,6.37,6.37,60000.0
2013-03-25 12:50:00,6.37,6.37,6.35,6.35,145000.0,6.37,6.37,6.35,6.35,145000.0
2013-03-25 12:55:00,6.36,6.36,6.35,6.35,95000.0,6.36,6.36,6.35,6.35,95000.0
2013-03-25 13:00:00,6.35,6.35,6.33,6.33,295000.0,6.35,6.35,6.33,6.33,295000.0
2013-03-25 13:05:00,6.34,6.34,6.32,6.33,165000.0,6.34,6.34,6.32,6.33,165000.0
2013-03-25 13:10:00,6.33,6.33,6.32,6.32,140000.0,6.33,6.33,6.32,6.32,140000.0
2013-03-25 13:15:00,6.33,6.33,6.33,6.33,30000.0,6.33,6.33,6.33,6.33,30000.0
2013-03-25 13:20:00,6.34,6.34,6.34,6.34,80000.0,6.34,6.34,6.34,6.34,80000.0
2013-03-25 13:25:00,6.34,6.35,6.33,6.34,130000.0,6.34,6.35,6.33,6.34,130000.0
2013-03-25 13:30:00,6.34,6.34,6.33,6.33,65000.0,6.34,6.34,6.33,6.33,65000.0
2013-03-25 13:35:00,6.34,6.34,6.34,6.34,25000.0,6.34,6.34,6.34,6.34,25000.0
2013-03-25 13:40:00,6.34,6.35,6.34,6.35,45000.0,6.34,6.35,6.34,6.35,45000.0
2013-03-25 13:45:00,6.35,6.35,6.34,6.35,120000.0,6.35,6.35,6.34,6.35,120000.0
2013-03-25 13:50:00,6.35,6.37,6.35,6.36,235000.0,6.35,6.37,6.35,6.36,235000.0
2013-03-25 13:55:00,6.36,6.38,6.36,6.38,265000.0,6.36,6.38,6.36,6.38,265000.0
2013-03-25 14:00:00,6.37,6.37,6.36,6.37,90000.0,6.37,6.37,6.36,6.37,90000.0
2013-03-25 14:05:00,6.37,6.37,6.36,6.36,40000.0,6.37,6.37,6.36,6.36,40000.0
2013-03-25 14:10:00,6.36,6.37,6.36,6.36,65000.0,6.36,6.37,6.36,6.36,65000.0
2013-03-25 14:15:00,6.36,6.36,6.36,6.36,55000.0,6.36,6.36,6.36,6.36,55000.0
2013-03-25 14:20:00,6.36,6.36,6.35,6.35,135000.0,6.36,6.36,6.35,6.35,135000.0
2013-03-25 14:25:00,6.36,6.36,6.35,6.35,65000.0,6.36,6.36,6.35,6.35,65000.0
2013-03-25 14:30:00,6.35,6.35,6.34,6.34,110000.0,6.35,6.35,6.34,6.34,110000.0
2013-03-25 14:35:00,6.34,6.34,6.33,6.34,300000.0,6.34,6.34,6.33,6.34,300000.0
2013-03-25 14:40:00,6.34,6.34,6.34,6.34,70000.0,6.34,6.34,6.34,6.34,70000.0
2013-03-25 14:45:00,6.34,6.34,6.34,6.34,80000.0,6.34,6.34,6.34,6.34,80000.0
2013-03-25 14:50:00,6.34,6.34,6.34,6.34,145000.0,6.34,6.34,6.34,6.34,145000.0
2013-03-25 14:55:00,6.34,6.34,6.34,6.34,115000.0,6.34,6.34,6.34,6.34,115000.0
2013-03-25 15:00:00,6.34,6.34,6.33,6.33,155000.0,6.34,6.34,6.33,6.33,155000.0
2013-03-25 15:05:00,6.33,6.34,6.33,6.33,200000.0,6.33,6.34,6.33,6.33,200000.0
2013-03-25 15:10:00,6.34,6.34,6.33,6.34,70000.0,6.34,6.34,6.33,6.34,70000.0
2013-03-25 15:15:00,6.34,6.34,6.33,6.33,290000.0,6.34,6.34,6.33,6.33,290000.0
2013-03-25 15:20:00,6.33,6.33,6.32,6.33,260000.0,6.33,6.33,6.32,6.33,260000.0
2013-03-25 15:25:00,6.33,6.33,6.32,6.33,140000.0,6.33,6.33,6.32,6.33,140000.0
2013-03-25 15:30:00,6.33,6.33,6.32,6.33,170000.0,6.33,6.33,6.32,6.33,170000.0
2013-03-25 15:35:00,6.33,6.34,6.33,6.34,90000.0,6.33,6.34,6.33,6.34,90000.0
2013-03-25 15:40:00,6.34,6.34,6.33,6.33,480000.0,6.34,6.34,6.33,6.33,480000.0
2013-03-25 15:45:00,6.33,6.34,6.33,6.33,295000.0,6.33,6.34,6.33,6.33,295000.0
2013-03-25 15:50:00,6.33,6.34,6.33,6.33,775000.0,6.33,6.34,6.33,6.33,775000.0
2013-03-25 15:55:00,6.33,6.34,6.33,6.34,650000.0,6.33,6.34,6.33,6.34,650000.0
2013-03-26 09:30:00,6.37,6.38,6.36,6.37,245000.0,6.37,6.38,6.36,6.37,245000.0
2013-03-26 09:35:00,6.36,6.37,6.35,6.35,145000.0,6.36,6.37,6.35,6.35,145000.0
2013-03-26 09:40:00,6.36,6.37,6.36,6.36,75000.0,6.36,6.37,6.36,6.36,75000.0
2013-03-26 09:45:00,6.35,6.36,6.34,6.35,150000.0,6.35,6.36,6.34,6.35,150000.0
2013-03-26 09:50:00,6.34,6.36,6.34,6.36,125000.0,6.34,6.36,6.34,6.36,125000.0
2013-03-26 09:55:00,6.36,6.36,6.35,6.35,25000.0,6.36,6.36,6.35,6.35,25000.0
2013-03-26 10:00:00,6.35,6.36,6.35,6.35,215000.0,6.35,6.36,6.35,6.35,215000.0
2013-03-26 10:05:00,6.35,6.36,6.35,6.36,140000.0,6.35,6.36,6.35,6.36,140000.0
2013-03-26 10:10:00,6.36,6.37,6.36,6.37,90000.0,6.36,6.37,6.36,6.37,90000.0
2013-03-26 10:15:00,6.36,6.37,6.36,6.36,70000.0,6.36,6.37,6.36,6.36,70000.0
2013-03-26 10:20:00,6.37,6.37,6.36,6.37,110000.0,6.37,6.37,6.36,6.37,110000.0
2013-03-26 10:25:00,6.37,6.37,6.35,6.35,255000.0,6.37,6.37,6.35,6.35,255000.0
2013-03-26 10:30:00,6.35,6.36,6.35,6.35,55000.0,6.35,6.36,6.35,6.35,55000.0
2013-03-26 10:35:00,6.35,6.35,6.35,6.35,90000.0,6.35,6.35,6.35,6.35,90000.0
2013-03-26 10:40:00,6.35,6.35,6.33,6.33,75000.0,6.35,6.35,6.33,6.33,75000.0
2013-03-26 10:45:00,6.33,6.34,6.33,6.34,20000.0,6.33,6.34,6.33,6.34,20000.0
2013-03-26 10:50:00,6.35,6.35,6.35,6.35,30000.0,6.35,6.35,6.35,6.35,30000.0
2013-03-26 10:55:00,6.34,6.36,6.34,6.35,70000.0,6.34,6.36,6.34,6.35,70000.0
2013-03-26 11:00:00,6.35,6.35,6.34,6.35,115000.0,6.35,6.35,6.34,6.35,115000.0
2013-03-26 11:05:00,6.35,6.35,6.34,6.34,120000.0,6.35,6.35,6.34,6.34,120000.0
2013-03-26 11:10:00,6.34,6.34,6.33,6.33,100000.0,6.34,6.34,6.33,6.33,100000.0
2013-03-26 11:15:00,6.33,6.34,6.33,6.34,115000.0,6.33,6.34,6.33,6.34,115000.0
2013-03-26 11:20:00,6.33,6.33,6.33,6.33,70000.0,6.33,6.33,6.33,6.33,70000.0
2013-03-26 11:25:00,6.34,6.35,6.34,6.35,45000.0,6.34,6.35,6.34,6.35,45000.0
2013-03-26 11:30:00,6.34,6.35,6.34,6.35,15000.0,6.34,6.35,6.34,6.35,15000.0
2013-03-26 11:35:00,6.35,6.35,6.35,6.35,40000.0,6.35,6.35,6.35,6.35,40000.0
2013-03-26 11:40:00,6.35,6.36,6.35,6.36,130000.0,6.35,6.36,6.35,6.36,130000.0
2013-03-26 11:45:00,6.36,6.37,6.36,6.37,250000.0,6.36,6.37,6.36,6.37,250000.0
2013-03-26 11:50:00,6.37,6.37,6.36,6.36,100000.0,6.37,6.37,6.36,6.36,100000.0
2013-03-26 11:55:00,6.36,6.36,6.36,6.36,15000.0,6.36,6.36,6.36,6.36,15000.0
2013-03-26 12:00:00,6.36,6.36,6.36,6.36,185000.0,6.36,6.36,6.36,6.36,185000.0
2013-03-26 12:05:00,6.36,6.37,6.36,6.36,135000.0,6.36,6.37,6.36,6.36,135000.0
2013-03-26 12:10:00,6.36,6.37,6.36,6.37,10000.0,6.36,6.37,6.36,6.37,10000.0
2013-03-26 12:15:00,6.36,6.37,6.36,6.37,140000.0,6.36,6.37,6.36,6.37,140000.0
2013-03-26 12:20:00,6.37,6.37,6.36,6.37,65000.0,6.37,6.37,6.36,6.37,65000.0
2013-03-26 12:25:00,6.37,6.37,6.36,6.36,70000.0,6.37,6.37,6.36,6.36,70000.0
2013-03-26 12:30:00,6.36,6.37,6.35,6.35,90000.0,6.36,6.37,6.35,6.35,90000.0
2013-03-26 12:35:00,6.35,6.36,6.35,6.36,90000.0,6.35,6.36,6.35,6.36,90000.0
2013-03-26 12:40:00,6.36,6.36,6.35,6.35,20000.0,6.36,6.36,6.35,6.35,20000.0
2013-03-26 12:45:00,6.35,6.36,6.35,6.36,80000.0,6.35,6.36,6.35,6.36,80000.0
2013-03-26 12:50:00,6.36,6.36,6.36,6.36,45000.0,6.36,6.36,6.36,6.36,45000.0
2013-03-26 12:55:00,6.36,6.36,6.36,6.36,60000.0,6.36,6.36,6.36,6.36,60000.0
2013-03-26 13:00:00,6.36,6.36,6.36,6.36,75000.0,6.36,6.36,6.36,6.36,75000.0
2013-03-26 13:05:00,6.37,6.38,6.37,6.38,85000.0,6.37,6.38,6.37,6.38,85000.0
2013-03-26 13:10:00,6.38,6.38,6.38,6.38,95000.0,6.38,6.38,6.38,6.38,95000.0
2013-03-26 13:15:00,6.38,6.38,6.37,6.37,120000.0,6.38,6.38,6.37,6.37,120000.0
2013-03-26 13:20:00,6.38,6.38,6.38,6.38,50000.0,6.38,6.38,6.38,6.38,50000.0
2013-03-26 13:25:00,6.38,6.38,6.38,6.38,90000.0,6.38,6.38,6.38,6.38,90000.0
2013-03-26 13:30:00,6.38,6.38,6.38,6.38,5000.0,6.38,6.38,6.38,6.38,5000.0
2013-03-26 13:35:00,6.38,6.38,6.38,6.38,115000.0,6.38,6.38,6.38,6.38,115000.0
2013-03-26 13:40:00,6.38,6.38,6.38,6.38,35000.0,6.38,6.38,6.38,6.38,35000.0
2013-03-26 13:45:00,6.38,6.39,6.38,6.38,85000.0,6.38,6.39,6.38,6.38,85000.0
2013-03-26 13:50:00,6.39,6.39,6.39,6.39,5000.0,6.39,6.39,6.39,6.39,5000.0
2013-03-26 13:55:00,6.39,6.4,6.39,6.39,165000.0,6.39,6.4,6.39,6.39,165000.0
2013-03-26 14:00:00,6.39,6.41,6.39,6.4,240000.0,6.39,6.41,6.39,6.4,240000.0
2013-03-26 14:05:00,6.4,6.4,6.39,6.4,90000.0,6.4,6.4,6.39,6.4,90000.0
2013-03-26 14:10:00,6.39,6.4,6.39,6.4,25000.0,6.39,6.4,6.39,6.4,25000.0
2013-03-26 14:15:00,6.4,6.4,6.39,6.39,15000.0,6.4,6.4,6.39,6.39,15000.0
2013-03-26 14:20:00,6.39,6.39,6.39,6.39,75000.0,6.39,6.39,6.39,6.39,75000.0
2013-03-26 14:25:00,6.39,6.4,6.39,6.39,75000.0,6.39,6.4,6.39,6.39,75000.0
2013-03-26 14:30:00,6.39,6.39,6.39,6.39,25000.0,6.39,6.39,6.39,6.39,25000.0
2013-03-26 14:35:00,6.39,6.39,6.39,6.39,145000.0,6.39,6.39,6.39,6.39,145000.0
2013-03-26 14:40:00,6.39,6.39,6.37,6.37,395000.0,6.39,6.39,6.37,6.37,395000.0
2013-03-26 14:45:00,6.37,6.37,6.36,6.36,145000.0,6.37,6.37,6.36,6.36,145000.0
2013-03-26 14:50:00,6.36,6.37,6.36,6.37,80000.0,6.36,6.37,6.36,6.37,80000.0
2013-03-26 14:55:00,6.37,6.38,6.36,6.38,210000.0,6.37,6.38,6.36,6.38,210000.0
2013-03-26 15:00:00,6.38,6.38,6.37,6.38,690000.0,6.38,6.38,6.37,6.38,690000.0
2013-03-26 15:05:00,6.38,6.38,6.37,6.37,205000.0,6.38,6.38,6.37,6.37,205000.0
2013-03-26 15:10:00,6.37,6.37,6.37,6.37,90000.0,6.37,6.37,6.37,6.37,90000.0
2013-03-26 15:15:00,6.37,6.38,6.37,6.37,60000.0,6.37,6.38,6.37,6.37,60000.0
2013-03-26 15:20:00,6.38,6.38,6.37,6.38,145000.0,6.38,6.38,6.37,6.38,145000.0
2013-03-26 15:25:00,6.38,6.38,6.37,6.38,220000.0,6.38,6.38,6.37,6.38,220000.0
2013-03-26 15:30:00,6.38,6.38,6.38,6.38,495000.0,6.38,6.38,6.38,6.38,495000.0
2013-03-26 15:35:00,6.38,6.38,6.36,6.37,685000.0,6.38,6.38,6.36,6.37,685000.0
2013-03-26 15:40:00,6.37,6.37,6.36,6.36,245000.0,6.37,6.37,6.36,6.36,245000.0
2013-03-26 15:45:00,6.36,6.37,6.36,6.37,455000.0,6.36,6.37,6.36,6.37,455000.0
2013-03-26 15:50:00,6.37,6.37,6.36,6.36,280000.0,6.37,6.37,6.36,6.36,280000.0
2013-03-26 15:55:00,6.36,6.37,6.36,6.37,975000.0,6.36,6.37,6.36,6.37,975000.0
2013-03-27 09:30:00,6.37,6.4,6.36,6.36,345000.0,6.37,6.4,6.36,6.36,345000.0
2013-03-27 09:35:00,6.36,6.37,6.36,6.37,115000.0,6.36,6.37,6.36,6.37,115000.0
2013-03-27 09:40:00,6.37,6.38,6.37,6.37,105000.0,6.37,6.38,6.37,6.37,105000.0
2013-03-27 09:45:00,6.37,6.37,6.37,6.37,55000.0,6.37,6.37,6.37,6.37,55000.0
2013-03-27 09:50:00,6.37,6.37,6.33,6.34,355000.0,6.37,6.37,6.33,6.34,355000.0
2013-03-27 09:55:00,6.35,6.36,6.34,6.35,570000.0,6.35,6.36,6.34,6.35,570000.0
2013-03-27 10:00:00,6.34,6.35,6.34,6.34,30000.0,6.34,6.35,6.34,6.34,30000.0
2013-03-27 10:05:00,6.35,6.35,6.34,6.34,190000.0,6.35,6.35,6.34,6.34,190000.0
2013-03-27 10:10:00,6.34,6.35,6.34,6.35,160000.0,6.34,6.35,6.34,6.35,160000.0
2013-03-27 10:15:00,6.35,6.35,6.34,6.34,20000.0,6.35,6.35,6.34,6.34,20000.0
2013-03-27 10:20:00,6.35,6.35,6.34,6.34,120000.0,6.35,6.35,6.34,6.34,120000.0
2013-03-27 10:25:00,6.35,6.35,6.34,6.35,45000.0,6.35,6.35,6.34,6.35,45000.0
2013-03-27 10:30:00,6.34,6.35,6.34,6.35,40000.0,6.34,6.35,6.34,6.35,40000.0
2013-03-27 10:35:00,6.35,6.35,6.35,6.35,115000.0,6.35,6.35,6.35,6.35,115000.0
2013-03-27 10:40:00,6.35,6.35,6.34,6.34,480000.0,6.35,6.35,6.34,6.34,480000.0
2013-03-27 10:45:00,6.34,6.35,6.33,6.34,785000.0,6.34,6.35,6.33,6.34,785000.0
2013-03-27 10:50:00,6.34,6.35,6.34,6.35,10000.0,6.34,6.35,6.34,6.35,10000.0
2013-03-27 10:55:00,6.35,6.35,6.34,6.34,30000.0,6.35,6.35,6.34,6.34,30000.0
2013-03-27 11:00:00,6.35,6.37,6.35,6.37,415000.0,6.35,6.37,6.35,6.37,415000.0
2013-03-27 11:05:00,6.37,6.37,6.36,6.36,130000.0,6.37,6.37,6.36,6.36,130000.0
2013-03-27 11:10:00,6.36,6.36,6.36,6.36,75000.0,6.36,6.36,6.36,6.36,75000.0
2013-03-27 11:15:00,6.37,6.37,6.36,6.37,145000.0,6.37,6.37,6.36,6.37,145000.0
2013-03-27 11:20:00,6.37,6.37,6.36,6.36,220000.0,6.37,6.37,6.36,6.36,220000.0
2013-03-27 11:25:00,6.36,6.36,6.36,6.36,25000.0,6.36,6.36,6.36,6.36,25000.0
2013-03-27 11:30:00,6.35,6.36,6.35,6.36,70000.0,6.35,6.36,6.35,6.36,70000.0
2013-03-27 11:35:00,6.36,6.36,6.36,6.36,130000.0,6.36,6.36,6.36,6.36,130000.0
2013-03-27 11:40:00,6.37,6.37,6.36,6.36,140000.0,6.37,6.37,6.36,6.36,140000.0
2013-03-27 11:45:00,6.36,6.37,6.36,6.36,50000.0,6.36,6.37,6.36,6.36,50000.0
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 11:55:00,6.37,6.37,6.37,6.37,0.0,6.37,6.37,6.37,6.37,0.0
2013-03-27 12:00:00,6.37,6.37,6.37,6.37,5000.0,6.37,6.37,6.37,6.37,5000.0
2013-03-27 12:05:00,6.36,6.37,6.35,6.37,110000.0,6.36,6.37,6.35,6.37,110000.0
2013-03-27 12:10:00,6.36,6.37,6.36,6.37,10000.0,6.36,6.37,6.36,6.37,10000.0
2013-03-27 12:15:00,6.37,6.37,6.36,6.37,85000.0,6.37,6.37,6.36,6.37,85000.0
2013-03-27 12:20:00,6.37,6.37,6.36,6.37,290000.0,6.37,6.37,6.36,6.37,290000.0
2013-03-27 12:25:00,6.37,6.37,6.37,6.37,205000.0,6.37,6.37,6.37,6.37,205000.0
2013-03-27 12:30:00,6.37,6.37,6.37,6.37,120000.0,6.37,6.37,6.37,6.37,120000.0
2013-03-27 12:35:00,6.37,6.38,6.37,6.38,105000.0,6.37,6.38,6.37,6.38,105000.0
2013-03-27 12:40:00,6.38,6.38,6.37,6.37,175000.0,6.38,6.38,6.37,6.37,175000.0
2013-03-27 12:45:00,6.37,6.37,6.37,6.37,30000.0,6.37,6.37,6.37,6.37,30000.0
2013-03-27 12:50:00,6.38,6.38,6.38,6.38,5000.0,6.38,6.38,6.38,6.38,5000.0
2013-03-27 12:55:00,6.37,6.38,6.37,6.37,55000.0,6.37,6.38,6.37,6.37,55000.0
2013-03-27 13:00:00,6.38,6.38,6.37,6.38,50000.0,6.38,6.38,6.37,6.38,50000.0
2013-03-27 13:05:00,6.38,6.38,6.37,6.37,75000.0,6.38,6.38,6.37,6.37,75000.0
2013-03-27 13:10:00,6.37,6.38,6.37,6.37,25000.0,6.37,6.38,6.37,6.37,25000.0
2013-03-27 13:15:00,6.38,6.38,6.38,6.38,30000.0,6.38,6.38,6.38,6.38,30000.0
2013-03-27 13:20:00,6.38,6.38,6.38,6.38,5000.0,6.38,6.38,6.38,6.38,5000.0
2013-03-27 13:25:00,6.38,6.38,6.38,6.38,230000.0,6.38,6.38,6.38,6.38,230000.0
2013-03-27 13:30:00,6.39,6.39,6.38,6.38,55000.0,6.39,6.39,6.38,6.38,55000.0
2013-03-27 13:35:00,6.39,6.4,6.39,6.4,110000.0,6.39,6.4,6.39,6.4,110000.0
2013-03-27 13:40:00,6.4,6.41,6.4,6.4,190000.0,6.4,6.41,6.4,6.4,190000.0
2013-03-27 13:45:00,6.41,6.41,6.41,6.41,40000.0,6.41,6.41,6.41,6.41,40000.0
2013-03-27 13:50:00,6.41,6.41,6.41,6.41,15000.0,6.41,6.41,6.41,6.41,15000.0
2013-03-27 13:55:00,6.41,6.42,6.41,6.41,95000.0,6.41,6.42,6.41,6.41,95000.0
2013-03-27 14:00:00,6.41,6.41,6.41,6.41,25000.0,6.41,6.41,6.41,6.41,25000.0
2013-03-27 14:05:00,6.42,6.42,6.41,6.41,160000.0,6.42,6.42,6.41,6.41,160000.0
2013-03-27 14:10:00,6.41,6.42,6.41,6.41,45000.0,6.41,6.42,6.41,6.41,45000.0
2013-03-27 14:15:00,6.41,6.41,6.41,6.41,50000.0,6.41,6.41,6.41,6.41,50000.0
2013-03-27 14:20:00,6.41,6.41,6.41,6.41,45000.0,6.41,6.41,6.41,6.41,45000.0
2013-03-27 14:25:00,6.41,6.42,6.41,6.41,50000.0,6.41,6.42,6.41,6.41,50000.0
2013-03-27 14:30:00,6.42,6.42,6.41,6.41,40000.0,6.42,6.42,6.41,6.41,40000.0
2013-03-27 14:35:00,6.41,6.41,6.4,6.4,210000.0,6.41,6.41,6.4,6.4,210000.0
2013-03-27 14:40:00,6.4,6.4,6.39,6.39,40000.0,6.4,6.4,6.39,6.39,40000.0
2013-03-27 14:45:00,6.4,6.4,6.39,6.39,90000.0,6.4,6.4,6.39,6.39,90000.0
2013-03-27 14:50:00,6.39,6.39,6.39,6.39,0.0,6.39,6.39,6.39,6.39,0.0
2013-03-27 14:55:00,6.4,6.4,6.4,6.4,55000.0,6.4,6.4,6.4,6.4,55000.0
2013-03-27 15:00:00,6.4,6.4,6.4,6.4,205000.0,6.4,6.4,6.4,6.4,205000.0
2013-03-27 15:05:00,6.39,6.39,6.39,6.39,30000.0,6.39,6.39,6.39,6.39,30000.0
2013-03-27 15:10:00,6.39,6.4,6.39,6.4,145000.0,6.39,6.4,6.39,6.4,145000.0
2013-03-27 15:15:00,6.4,6.4,6.39,6.4,85000.0,6.4,6.4,6.39,6.4,85000.0
2013-03-27 15:20:00,6.4,6.4,6.4,6.4,70000.0,6.4,6.4,6.4,6.4,70000.0
2013-03-27 15:25:00,6.4,6.4,6.4,6.4,35000.0,6.4,6.4,6.4,6.4,35000.0
2013-03-27 15:30:00,6.41,6.41,6.4,6.41,285000.0,6.41,6.41,6.4,6.41,285000.0
2013-03-27 15:35:00,6.41,6.41,6.41,6.41,110000.0,6.41,6.41,6.41,6.41,110000.0
2013-03-27 15:40:00,6.41,6.41,6.41,6.41,70000.0,6.41,6.41,6.41,6.41,70000.0
2013-03-27 15:45:00,6.41,6.41,6.41,6.41,255000.0,6.41,6.41,6.41,6.41,255000.0
2013-03-27 15:50:00,6.41,6.41,6.4,6.41,235000.0,6.41,6.41,6.4,6.41,235000.0
2013-03-27 15:55:00,6.41,6.42,6.41,6.42,685000.0,6.41,6.42,6.41,6.42,685000.0
2013-03-28 09:30:00,6.4,6.4,6.38,6.39,210000.0,6.4,6.4,6.38,6.39,210000.0
2013-03-28 09:35:00,6.4,6.41,6.39,6.41,15000.0,6.4,6.41,6.39,6.41,15000.0
2013-03-28 09:40:00,6.4,6.42,6.4,6.41,190000.0,6.4,6.42,6.4,6.41,190000.0
2013-03-28 09:45:00,6.41,6.43,6.41,6.43,220000.0,6.41,6.43,6.41,6.43,220000.0
2013-03-28 09:50:00,6.43,6.43,6.41,6.42,425000.0,6.43,6.43,6.41,6.42,425000.0
2013-03-28 09:55:00,6.43,6.43,6.42,6.42,35000.0,6.43,6.43,6.42,6.42,35000.0
2013-03-28 10:00:00,6.43,6.46,6.42,6.45,555000.0,6.43,6.46,6.42,6.45,555000.0
2013-03-28 10:05:00,6.45,6.46,6.44,6.45,290000.0,6.45,6.46,6.44,6.45,290000.0
2013-03-28 10:10:00,6.45,6.46,6.45,6.46,85000.0,6.45,6.46,6.45,6.46,85000.0
2013-03-28 10:15:00,6.46,6.46,6.46,6.46,360000.0,6.46,6.46,6.46,6.46,360000.0
2013-03-28 10:20:00,6.46,6.46,6.45,6.46,160000.0,6.46,6.46,6.45,6.46,160000.0
2013-03-28 10:25:00,6.46,6.46,6.45,6.46,70000.0,6.46,6.46,6.45,6.46,70000.0
2013-03-28 10:30:00,6.46,6.46,6.46,6.46,160000.0,6.46,6.46,6.46,6.46,160000.0
2013-03-28 10:35:00,6.46,6.46,6.46,6.46,70000.0,6.46,6.46,6.46,6.46,70000.0
2013-03-28 10:40:00,6.46,6.46,6.46,6.46,85000.0,6.46,6.46,6.46,6.46,85000.0
2013-03-28 10:45:00,6.45,6.46,6.45,6.45,75000.0,6.45,6.46,6.45,6.45,75000.0
2013-03-28 10:50:00,6.45,6.46,6.45,6.46,50000.0,6.45,6.46,6.45,6.46,50000.0
2013-03-28 10:55:00,6.46,6.47,6.45,6.46,260000.0,6.46,6.47,6.45,6.46,260000.0
2013-03-28 11:00:00,6.45,6.46,6.45,6.45,60000.0,6.45,6.46,6.45,6.45,60000.0
2013-03-28 11:05:00,6.46,6.46,6.44,6.44,75000.0,6.46,6.46,6.44,6.44,75000.0
2013-03-28 11:10:00,6.44,6.44,6.44,6.44,170000.0,6.44,6.44,6.44,6.44,170000.0
2013-03-28 11:15:00,6.44,6.44,6.44,6.44,10000.0,6.44,6.44,6.44,6.44,10000.0
2013-03-28 11:20:00,6.44,6.44,6.44,6.44,5000.0,6.44,6.44,6.44,6.44,5000.0
2013-03-28 11:25:00,6.45,6.45,6.44,6.44,30000.0,6.45,6.45,6.44,6.44,30000.0
2013-03-28 11:30:00,6.44,6.45,6.44,6.45,110000.0,6.44,6.45,6.44,6.45,110000.0
2013-03-28 11:35:00,6.45,6.45,6.44,6.44,25000.0,6.45,6.45,6.44,6.44,25000.0
2013-03-28 11:40:00,6.44,6.44,6.44,6.44,30000.0,6.44,6.44,6.44,6.44,30000.0
2013-03-28 11:45:00,6.45,6.45,6.44,6.44,30000.0,6.45,6.45,6.44,6.44,30000.0
2013-03-28 11:50:00,6.45,6.45,6.44,6.44,130000.0,6.45,6.45,6.44,6.44,130000.0
2013-03-28 11:55:00,6.44,6.45,6.44,6.45,120000.0,6.44,6.45,6.44,6.45,120000.0
2013-03-28 12:00:00,6.44,6.45,6.44,6.45,120000.0,6.44,6.45,6.44,6.45,120000.0
2013-03-28 12:05:00,6.45,6.46,6.44,6.45,695000.0,6.45,6.46,6.44,6.45,695000.0
2013-03-28 12:10:00,6.45,6.45,6.45,6.45,645000.0,6.45,6.45,6.45,6.45,645000.0
2013-03-28 12:15:00,6.46,6.46,6.45,6.45,115000.0,6.46,6.46,6.45,6.45,115000.0
2013-03-28 12:20:00,6.45,6.46,6.45,6.45,25000.0,6.45,6.46,6.45,6.45,25000.0
2013-03-28 12:25:00,6.45,6.46,6.45,6.46,30000.0,6.45,6.46,6.45,6.46,30000.0
2013-03-28 12:30:00,6.46,6.46,6.45,6.46,50000.0,6.46,6.46,6.45,6.46,50000.0
2013-03-28 12:35:00,6.45,6.46,6.45,6.46,10000.0,6.45,6.46,6.45,6.46,10000.0
2013-03-28 12:40:00,6.46,6.46,6.46,6.46,155000.0,6.46,6.46,6.46,6.46,155000.0
2013-03-28 12:45:00,6.46,6.46,6.46,6.46,75000.0,6.46,6.46,6.46,6.46,75000.0
2013-03-28 12:50:00,6.46,6.46,6.46,6.46,50000.0,6.46,6.46,6.46,6.46,50000.0
2013-03-28 12:55:00,6.46,6.47,6.46,6.47,230000.0,6.46,6.47,6.46,6.47,230000.0
2013-03-28 13:00:00,6.47,6.47,6.47,6.47,150000.0,6.47,6.47,6.47,6.47,150000.0
2013-03-28 13:05:00,6.46,6.47,6.46,6.47,175000.0,6.46,6.47,6.46,6.47,175000.0
2013-03-28 13:10:00,6.47,6.47,6.46,6.47,65000.0,6.47,6.47,6.46,6.47,65000.0
2013-03-28 13:15:00,6.47,6.47,6.47,6.47,245000.0,6.47,6.47,6.47,6.47,245000.0
2013-03-28 13:20:00,6.48,6.48,6.47,6.48,140000.0,6.48,6.48,6.47,6.48,140000.0
2013-03-28 13:25:00,6.48,6.49,6.48,6.49,205000.0,6.48,6.49,6.48,6.49,205000.0
2013-03-28 13:30:00,6.49,6.49,6.48,6.48,80000.0,6.49,6.49,6.48,6.48,80000.0
2013-03-28 13:35:00,6.48,6.49,6.48,6.48,325000.0,6.48,6.49,6.48,6.48,325000.0
2013-03-28 13:40:00,6.48,6.49,6.48,6.49,665000.0,6.48,6.49,6.48,6.49,665000.0
2013-03-28 13:45:00,6.49,6.49,6.49,6.49,220000.0,6.49,6.49,6.49,6.49,220000.0
2013-03-28 13:50:00,6.49,6.49,6.48,6.48,40000.0,6.49,6.49,6.48,6.48,40000.0
2013-03-28 13:55:00,6.48,6.48,6.48,6.48,215000.0,6.48,6.48,6.48,6.48,215000.0
2013-03-28 14:00:00,6.48,6.49,6.48,6.49,95000.0,6.48,6.49,6.48,6.49,95000.0
2013-03-28 14:05:00,6.48,6.48,6.48,6.48,135000.0,6.48,6.48,6.48,6.48,135000.0
2013-03-28 14:10:00,6.48,6.49,6.48,6.49,85000.0,6.48,6.49,6.48,6.49,85000.0
2013-03-28 14:15:00,6.49,6.49,6.49,6.49,90000.0,6.49,6.49,6.49,6.49,90000.0
2013-03-28 14:20:00,6.49,6.5,6.49,6.49,85000.0,6.49,6.5,6.49,6.49,85000.0
2013-03-28 14:25:00,6.49,6.5,6.49,6.49,220000.0,6.49,6.5,6.49,6.49,220000.0
2013-03-28 14:30:00,6.49,6.49,6.49,6.49,275000.0,6.49,6.49,6.49,6.49,275000.0
2013-03-28 14:35:00,6.49,6.49,6.49,6.49,35000.0,6.49,6.49,6.49,6.49,35000.0
2013-03-28 14:40:00,6.49,6.5,6.49,6.5,610000.0,6.49,6.5,6.49,6.5,610000.0
2013-03-28 14:45:00,6.5,6.5,6.49,6.49,185000.0,6.5,6.5,6.49,6.49,185000.0
2013-03-28 14:50:00,6.5,6.5,6.49,6.5,55000.0,6.5,6.5,6.49,6.5,55000.0
2013-03-28 14:55:00,6.5,6.5,6.49,6.49,95000.0,6.5,6.5,6.49,6.49,95000.0
2013-03-28 15:00:00,6.49,6.49,6.49,6.49,170000.0,6.49,6.49,6.49,6.49,170000.0
2013-03-28 15:05:00,6.49,6.49,6.48,6.49,295000.0,6.49,6.49,6.48,6.49,295000.0
2013-03-28 15:10:00,6.49,6.49,6.49,6.49,105000.0,6.49,6.49,6.49,6.49,105000.0
2013-03-28 15:15:00,6.48,6.48,6.48,6.48,120000.0,6.48,6.48,6.48,6.48,120000.0
2013-03-28 15:20:00,6.49,6.49,6.48,6.49,235000.0,6.49,6.49,6.48,6.49,235000.0
2013-03-28 15:25:00,6.49,6.49,6.49,6.49,210000.0,6.49,6.49,6.49,6.49,210000.0
2013-03-28 15:30:00,6.49,6.49,6.48,6.49,195000.0,6.49,6.49,6.48,6.49,195000.0
2013-03-28 15:35:00,6.49,6.49,6.49,6.49,240000.0,6.49,6.49,6.49,6.49,240000.0
2013-03-28 15:40:00,6.49,6.49,6.48,6.49,330000.0,6.49,6.49,6.48,6.49,330000.0
2013-03-28 15:45:00,6.49,6.5,6.49,6.49,345000.0,6.49,6.5,6.49,6.49,345000.0
2013-03-28 15:50:00,6.5,6.51,6.5,6.51,710000.0,6.5,6.51,6.5,6.51,710000.0
2013-03-28 15:55:00,6.51,6.52,6.5,6.51,1745000.0,6.51,6.52,6.5,6.51,1745000.0
2013-04-01 09:30:00,6.55,6.55,6.53,6.54,35000.0,6.55,6.55,6.53,6.54,35000.0
2013-04-01 09:35:00,6.53,6.55,6.52,6.55,860000.0,6.53,6.55,6.52,6.55,860000.0
2013-04-01 09:40:00,6.54,6.56,6.54,6.56,270000.0,6.54,6.56,6.54,6.56,270000.0
2013-04-01 09:45:00,6.55,6.57,6.55,6.55,570000.0,6.55,6.57,6.55,6.55,570000.0
2013-04-01 09:50:00,6.55,6.56,6.54,6.54,115000.0,6.55,6.56,6.54,6.54,115000.0
2013-04-01 09:55:00,6.54,6.54,6.51,6.51,630000.0,6.54,6.54,6.51,6.51,630000.0
2013-04-01 10:00:00,6.51,6.51,6.48,6.49,620000.0,6.51,6.51,6.48,6.49,620000.0
2013-04-01 10:05:00,6.49,6.5,6.49,6.49,55000.0,6.49,6.5,6.49,6.49,55000.0
2013-04-01 10:10:00,6.49,6.49,6.48,6.48,275000.0,6.49,6.49,6.48,6.48,275000.0
2013-04-01 10:15:00,6.49,6.5,6.49,6.5,405000.0,6.49,6.5,6.49,6.5,405000.0
2013-04-01 10:20:00,6.49,6.51,6.49,6.51,70000.0,6.49,6.51,6.49,6.51,70000.0
2013-04-01 10:25:00,6.5,6.51,6.49,6.5,215000.0,6.5,6.51,6.49,6.5,215000.0
2013-04-01 10:30:00,6.51,6.51,6.49,6.49,135000.0,6.51,6.51,6.49,6.49,135000.0
2013-04-01 10:35:00,6.49,6.49,6.48,6.48,110000.0,6.49,6.49,6.48,6.48,110000.0
2013-04-01 10:40:00,6.47,6.48,6.46,6.47,275000.0,6.47,6.48,6.46,6.47,275000.0
2013-04-01 10:45:00,6.47,6.47,6.46,6.47,115000.0,6.47,6.47,6.46,6.47,115000.0
2013-04-01 10:50:00,6.47,6.47,6.45,6.45,90000.0,6.47,6.47,6.45,6.45,90000.0
2013-04-01 10:55:00,6.45,6.46,6.44,6.44,225000.0,6.45,6.46,6.44,6.44,225000.0
2013-04-01 11:00:00,6.44,6.44,6.41,6.41,695000.0,6.44,6.44,6.41,6.41,695000.0
2013-04-01 11:05:00,6.41,6.43,6.41,6.43,745000.0,6.41,6.43,6.41,6.43,745000.0
2013-04-01 11:10:00,6.43,6.43,6.42,6.43,450000.0,6.43,6.43,6.42,6.43,450000.0
2013-04-01 11:15:00,6.42,6.43,6.42,6.42,200000.0,6.42,6.43,6.42,6.42,200000.0
2013-04-01 11:20:00,6.42,6.42,6.42,6.42,180000.0,6.42,6.42,6.42,6.42,180000.0
2013-04-01 11:25:00,6.42,6.42,6.41,6.42,315000.0,6.42,6.42,6.41,6.42,315000.0
2013-04-01 11:30:00,6.42,6.42,6.42,6.42,65000.0,6.42,6.42,6.42,6.42,65000.0
2013-04-01 11:35:00,6.42,6.43,6.42,6.42,410000.0,6.42,6.43,6.42,6.42,410000.0
2013-04-01 11:40:00,6.42,6.42,6.42,6.42,245000.0,6.42,6.42,6.42,6.42,245000.0
2013-04-01 11:45:00,6.42,6.42,6.42,6.42,255000.0,6.42,6.42,6.42,6.42,255000.0
2013-04-01 11:50:00,6.42,6.42,6.42,6.42,85000.0,6.42,6.42,6.42,6.42,85000.0
2013-04-01 11:55:00,6.42,6.42,6.42,6.42,140000.0,6.42,6.42,6.42,6.42,140000.0
2013-04-01 12:00:00,6.42,6.42,6.42,6.42,140000.0,6.42,6.42,6.42,6.42,140000.0
2013-04-01 12:05:00,6.42,6.42,6.42,6.42,45000.0,6.42,6.42,6.42,6.42,45000.0
2013-04-01 12:10:00,6.42,6.42,6.42,6.42,155000.0,6.42,6.42,6.42,6.42,155000.0
2013-04-01 12:15:00,6.42,6.42,6.42,6.42,105000.0,6.42,6.42,6.42,6.42,105000.0
2013-04-01 12:20:00,6.42,6.42,6.41,6.41,110000.0,6.42,6.42,6.41,6.41,110000.0
2013-04-01 12:25:00,6.41,6.41,6.4,6.4,320000.0,6.41,6.41,6.4,6.4,320000.0
2013-04-01 12:30:00,6.4,6.41,6.4,6.41,155000.0,6.4,6.41,6.4,6.41,155000.0
2013-04-01 12:35:00,6.41,6.41,6.4,6.41,105000.0,6.41,6.41,6.4,6.41,105000.0
2013-04-01 12:40:00,6.41,6.41,6.4,6.41,65000.0,6.41,6.41,6.4,6.41,65000.0
2013-04-01 12:45:00,6.41,6.41,6.4,6.4,50000.0,6.41,6.41,6.4,6.4,50000.0
2013-04-01 12:50:00,6.41,6.41,6.41,6.41,300000.0,6.41,6.41,6.41,6.41,300000.0
2013-04-01 12:55:00,6.41,6.41,6.4,6.41,130000.0,6.41,6.41,6.4,6.41,130000.0
2013-04-01 13:00:00,6.41,6.41,6.4,6.41,160000.0,6.41,6.41,6.4,6.41,160000.0
2013-04-01 13:05:00,6.41,6.41,6.41,6.41,895000.0,6.41,6.41,6.41,6.41,895000.0
2013-04-01 13:10:00,6.41,6.42,6.41,6.42,170000.0,6.41,6.42,6.41,6.42,170000.0
2013-04-01 13:15:00,6.42,6.43,6.42,6.43,100000.0,6.42,6.43,6.42,6.43,100000.0
2013-04-01 13:20:00,6.43,6.47,6.43,6.46,975000.0,6.43,6.47,6.43,6.46,975000.0
2013-04-01 13:25:00,6.46,6.47,6.44,6.44,250000.0,6.46,6.47,6.44,6.44,250000.0
2013-04-01 13:30:00,6.45,6.47,6.43,6.45,590000.0,6.45,6.47,6.43,6.45,590000.0
2013-04-01 13:35:00,6.45,6.46,6.45,6.46,75000.0,6.45,6.46,6.45,6.46,75000.0
2013-04-01 13:40:00,6.45,6.46,6.44,6.44,275000.0,6.45,6.46,6.44,6.44,275000.0
2013-04-01 13:45:00,6.44,6.44,6.44,6.44,15000.0,6.44,6.44,6.44,6.44,15000.0
2013-04-01 13:50:00,6.45,6.46,6.45,6.46,125000.0,6.45,6.46,6.45,6.46,125000.0
2013-04-01 13:55:00,6.46,6.46,6.46,6.46,5000.0,6.46,6.46,6.46,6.46,5000.0
2013-04-01 14:00:00,6.46,6.46,6.45,6.45,50000.0,6.46,6.46,6.45,6.45,50000.0
2013-04-01 14:05:00,6.45,6.46,6.45,6.46,30000.0,6.45,6.46,6.45,6.46,30000.0
2013-04-01 14:10:00,6.46,6.46,6.45,6.46,105000.0,6.46,6.46,6.45,6.46,105000.0
2013-04-01 14:15:00,6.45,6.46,6.45,6.45,75000.0,6.45,6.46,6.45,6.45,75000.0
2013-04-01 14:20:00,6.45,6.46,6.45,6.45,360000.0,6.45,6.46,6.45,6.45,360000.0
2013-04-01 14:25:00,6.45,6.46,6.45,6.45,390000.0,6.45,6.46,6.45,6.45,390000.0
2013-04-01 14:30:00,6.45,6.46,6.45,6.45,110000.0,6.45,6.46,6.45,6.45,110000.0
2013-04-01 14:35:00,6.44,6.45,6.44,6.45,65000.0,6.44,6.45,6.44,6.45,65000.0
2013-04-01 14:40:00,6.44,6.45,6.44,6.44,85000.0,6.44,6.45,6.44,6.44,85000.0
2013-04-01 14:45:00,6.44,6.45,6.44,6.44,105000.0,6.44,6.45,6.44,6.44,105000.0
2013-04-01 14:50:00,6.44,6.44,6.43,6.43,110000.0,6.44,6.44,6.43,6.43,110000.0
2013-04-01 14:55:00,6.43,6.43,6.42,6.42,110000.0,6.43,6.43,6.42,6.42,110000.0
2013-04-01 15:00:00,6.42,6.44,6.42,6.43,90000.0,6.42,6.44,6.42,6.43,90000.0
2013-04-01 15:05:00,6.44,6.44,6.43,6.43,95000.0,6.44,6.44,6.43,6.43,95000.0
2013-04-01 15:10:00,6.43,6.43,6.43,6.43,80000.0,6.43,6.43,6.43,6.43,80000.0
2013-04-01 15:15:00,6.43,6.43,6.43,6.43,130000.0,6.43,6.43,6.43,6.43,130000.0
2013-04-01 15:20:00,6.42,6.42,6.41,6.42,190000.0,6.42,6.42,6.41,6.42,190000.0
2013-04-01 15:25:00,6.42,6.42,6.41,6.42,215000.0,6.42,6.42,6.41,6.42,215000.0
2013-04-01 15:30:00,6.41,6.42,6.41,6.42,375000.0,6.41,6.42,6.41,6.42,375000.0
2013-04-01 15:35:00,6.41,6.42,6.41,6.41,200000.0,6.41,6.42,6.41,6.41,200000.0
2013-04-01 15:40:00,6.41,6.42,6.41,6.42,275000.0,6.41,6.42,6.41,6.42,275000.0
2013-04-01 15:45:00,6.42,6.42,6.41,6.42,350000.0,6.42,6.42,6.41,6.42,350000.0
2013-04-01 15:50:00,6.42,6.42,6.41,6.41,1290000.0,6.42,6.42,6.41,6.41,1290000.0
2013-04-01 15:55:00,6.41,6.43,6.41,6.42,580000.0,6.41,6.43,6.41,6.42,580000.0
2013-04-02 09:30:00,6.44,6.45,6.43,6.45,170000.0,6.44,6.45,6.43,6.45,170000.0
2013-04-02 09:35:00,6.45,6.47,6.45,6.47,105000.0,6.45,6.47,6.45,6.47,105000.0
2013-04-02 09:40:00,6.47,6.47,6.45,6.46,215000.0,6.47,6.47,6.45,6.46,215000.0
2013-04-02 09:45:00,6.45,6.47,6.45,6.47,110000.0,6.45,6.47,6.45,6.47,110000.0
2013-04-02 09:50:00,6.46,6.46,6.43,6.45,450000.0,6.46,6.46,6.43,6.45,450000.0
2013-04-02 09:55:00,6.45,6.47,6.44,6.47,1030000.0,6.45,6.47,6.44,6.47,1030000.0
2013-04-02 10:00:00,6.46,6.47,6.45,6.45,205000.0,6.46,6.47,6.45,6.45,205000.0
2013-04-02 10:05:00,6.45,6.46,6.44,6.46,495000.0,6.45,6.46,6.44,6.46,495000.0
2013-04-02 10:10:00,6.45,6.46,6.44,6.45,150000.0,6.45,6.46,6.44,6.45,150000.0
2013-04-02 10:15:00,6.44,6.46,6.44,6.46,150000.0,6.44,6.46,6.44,6.46,150000.0
2013-04-02 10:20:00,6.46,6.46,6.46,6.46,60000.0,6.46,6.46,6.46,6.46,60000.0
2013-04-02 10:25:00,6.46,6.46,6.46,6.46,25000.0,6.46,6.46,6.46,6.46,25000.0
2013-04-02 10:30:00,6.46,6.46,6.45,6.46,55000.0,6.46,6.46,6.45,6.46,55000.0
2013-04-02 10:35:00,6.45,6.46,6.45,6.45,50000.0,6.45,6.46,6.45,6.45,50000.0
2013-04-02 10:40:00,6.45,6.45,6.45,6.45,0.0,6.45,6.45,6.45,6.45,0.0
2013-04-02 10:45:00,6.46,6.46,6.45,6.46,70000.0,6.46,6.46,6.45,6.46,70000.0
2013-04-02 10:50:00,6.45,6.45,6.45,6.45,20000.0,6.45,6.45,6.45,6.45,20000.0
2013-04-02 10:55:00,6.46,6.46,6.45,6.46,60000.0,6.46,6.46,6.45,6.46,60000.0
2013-04-02 11:00:00,6.46,6.47,6.46,6.46,340000.0,6.46,6.47,6.46,6.46,340000.0
2013-04-02 11:05:00,6.46,6.46,6.46,6.46,215000.0,6.46,6.46,6.46,6.46,215000.0
2013-04-02 11:10:00,6.46,6.46,6.46,6.46,1155000.0,6.46,6.46,6.46,6.46,1155000.0
2013-04-02 11:15:00,6.46,6.47,6.46,6.47,280000.0,6.46,6.47,6.46,6.47,280000.0
2013-04-02 11:20:00,6.47,6.47,6.46,6.46,30000.0,6.47,6.47,6.46,6.46,30000.0
2013-04-02 11:25:00,6.46,6.46,6.45,6.46,110000.0,6.46,6.46,6.45,6.46,110000.0
2013-04-02 11:30:00,6.45,6.46,6.45,6.46,90000.0,6.45,6.46,6.45,6.46,90000.0
2013-04-02 11:35:00,6.46,6.46,6.45,6.45,85000.0,6.46,6.46,6.45,6.45,85000.0
2013-04-02 11:40:00,6.46,6.46,6.45,6.45,95000.0,6.46,6.46,6.45,6.45,95000.0
2013-04-02 11:45:00,6.45,6.46,6.45,6.46,110000.0,6.45,6.46,6.45,6.46,110000.0
2013-04-02 11:50:00,6.46,6.46,6.45,6.46,170000.0,6.46,6.46,6.45,6.46,170000.0
2013-04-02 11:55:00,6.46,6.46,6.46,6.46,25000.0,6.46,6.46,6.46,6.46,25000.0
2013-04-02 12:00:00,6.46,6.46,6.46,6.46,5000.0,6.46,6.46,6.46,6.46,5000.0
2013-04-02 12:05:00,6.46,6.46,6.45,6.45,30000.0,6.46,6.46,6.45,6.45,30000.0
2013-04-02 12:10:00,6.46,6.46,6.45,6.46,45000.0,6.46,6.46,6.45,6.46,45000.0
2013-04-02 12:15:00,6.46,6.46,6.45,6.46,105000.0,6.46,6.46,6.45,6.46,105000.0
2013-04-02 12:20:00,6.46,6.46,6.46,6.46,5000.0,6.46,6.46,6.46,6.46,5000.0
2013-04-02 12:25:00,6.46,6.46,6.46,6.46,5000.0,6.46,6.46,6.46,6.46,5000.0
2013-04-02 12:30:00,6.46,6.46,6.46,6.46,10000.0,6.46,6.46,6.46,6.46,10000.0
2013-04-02 12:35:00,6.45,6.46,6.45,6.46,45000.0,6.45,6.46,6.45,6.46,45000.0
2013-04-02 12:40:00,6.46,6.46,6.46,6.46,60000.0,6.46,6.46,6.46,6.46,60000.0
2013-04-02 12:45:00,6.46,6.46,6.46,6.46,5000.0,6.46,6.46,6.46,6.46,5000.0
2013-04-02 12:50:00,6.46,6.46,6.46,6.46,65000.0,6.46,6.46,6.46,6.46,65000.0
2013-04-02 12:55:00,6.46,6.46,6.46,6.46,60000.0,6.46,6.46,6.46,6.46,60000.0
2013-04-02 13:00:00,6.46,6.46,6.45,6.45,40000.0,6.46,6.46,6.45,6.45,40000.0
2013-04-02 13:05:00,6.46,6.46,6.46,6.46,110000.0,6.46,6.46,6.46,6.46,110000.0
2013-04-02 13:10:00,6.46,6.46,6.46,6.46,0.0,6.46,6.46,6.46,6.46,0.0
2013-04-02 13:15:00,6.46,6.46,6.45,6.46,30000.0,6.46,6.46,6.45,6.46,30000.0
2013-04-02 13:20:00,6.45,6.46,6.45,6.46,60000.0,6.45,6.46,6.45,6.46,60000.0
2013-04-02 13:25:00,6.46,6.46,6.45,6.45,210000.0,6.46,6.46,6.45,6.45,210000.0
2013-04-02 13:30:00,6.45,6.46,6.45,6.45,65000.0,6.45,6.46,6.45,6.45,65000.0
2013-04-02 13:35:00,6.46,6.46,6.45,6.45,140000.0,6.46,6.46,6.45,6.45,140000.0
2013-04-02 13:40:00,6.45,6.45,6.45,6.45,75000.0,6.45,6.45,6.45,6.45,75000.0
2013-04-02 13:45:00,6.46,6.46,6.45,6.45,55000.0,6.46,6.46,6.45,6.45,55000.0
2013-04-02 13:50:00,6.45,6.45,6.45,6.45,30000.0,6.45,6.45,6.45,6.45,30000.0
2013-04-02 13:55:00,6.45,6.45,6.45,6.45,35000.0,6.45,6.45,6.45,6.45,35000.0
2013-04-02 14:00:00,6.45,6.45,6.45,6.45,60000.0,6.45,6.45,6.45,6.45,60000.0
2013-04-02 14:05:00,6.45,6.46,6.45,6.46,80000.0,6.45,6.46,6.45,6.46,80000.0
2013-04-02 14:10:00,6.46,6.46,6.45,6.46,120000.0,6.46,6.46,6.45,6.46,120000.0
2013-04-02 14:15:00,6.47,6.47,6.45,6.45,160000.0,6.47,6.47,6.45,6.45,160000.0
2013-04-02 14:20:00,6.45,6.45,6.45,6.45,15000.0,6.45,6.45,6.45,6.45,15000.0
2013-04-02 14:25:00,6.45,6.45,6.45,6.45,80000.0,6.45,6.45,6.45,6.45,80000.0
2013-04-02 14:30:00,6.45,6.45,6.45,6.45,80000.0,6.45,6.45,6.45,6.45,80000.0
2013-04-02 14:35:00,6.45,6.46,6.45,6.45,220000.0,6.45,6.46,6.45,6.45,220000.0
2013-04-02 14:40:00,6.45,6.45,6.45,6.45,35000.0,6.45,6.45,6.45,6.45,35000.0
2013-04-02 14:45:00,6.45,6.45,6.45,6.45,40000.0,6.45,6.45,6.45,6.45,40000.0
2013-04-02 14:50:00,6.45,6.45,6.44,6.45,185000.0,6.45,6.45,6.44,6.45,185000.0
2013-04-02 14:55:00,6.45,6.46,6.45,6.45,60000.0,6.45,6.46,6.45,6.45,60000.0
2013-04-02 15:00:00,6.46,6.46,6.45,6.46,220000.0,6.46,6.46,6.45,6.46,220000.0
2013-04-02 15:05:00,6.46,6.46,6.45,6.45,125000.0,6.46,6.46,6.45,6.45,125000.0
2013-04-02 15:10:00,6.46,6.46,6.46,6.46,110000.0,6.46,6.46,6.46,6.46,110000.0
2013-04-02 15:15:00,6.46,6.47,6.46,6.46,170000.0,6.46,6.47,6.46,6.46,170000.0
2013-04-02 15:20:00,6.46,6.46,6.46,6.46,70000.0,6.46,6.46,6.46,6.46,70000.0
2013-04-02 15:25:00,6.46,6.46,6.46,6.46,100000.0,6.46,6.46,6.46,6.46,100000.0
2013-04-02 15:30:00,6.46,6.46,6.45,6.46,75000.0,6.46,6.46,6.45,6.46,75000.0
2013-04-02 15:35:00,6.46,6.46,6.45,6.45,105000.0,6.46,6.46,6.45,6.45,105000.0
2013-04-02 15:40:00,6.45,6.46,6.45,6.45,260000.0,6.45,6.46,6.45,6.45,260000.0
2013-04-02 15:45:00,6.45,6.45,6.45,6.45,220000.0,6.45,6.45,6.45,6.45,220000.0
2013-04-02 15:50:00,6.45,6.46,6.45,6.45,730000.0,6.45,6.46,6.45,6.45,730000.0
2013-04-02 15:55:00,6.45,6.46,6.45,6.46,435000.0,6.45,6.46,6.45,6.46,435000.0
2013-04-03 09:30:00,6.54,6.57,6.53,6.54,725000.0,6.54,6.57,6.53,6.54,725000.0
2013-04-03 09:35:00,6.54,6.6,6.54,6.56,1125000.0,6.54,6.6,6.54,6.56,1125000.0
2013-04-03 09:40:00,6.57,6.57,6.54,6.54,400000.0,6.57,6.57,6.54,6.54,400000.0
2013-04-03 09:45:00,6.55,6.55,6.54,6.55,495000.0,6.55,6.55,6.54,6.55,495000.0
2013-04-03 09:50:00,6.54,6.55,6.53,6.53,445000.0,6.54,6.55,6.53,6.53,445000.0
2013-04-03 09:55:00,6.53,6.56,6.53,6.56,290000.0,6.53,6.56,6.53,6.56,290000.0
2013-04-03 10:00:00,6.56,6.57,6.53,6.54,585000.0,6.56,6.57,6.53,6.54,585000.0
2013-04-03 10:05:00,6.53,6.55,6.53,6.55,190000.0,6.53,6.55,6.53,6.55,190000.0
2013-04-03 10:10:00,6.55,6.56,6.53,6.54,290000.0,6.55,6.56,6.53,6.54,290000.0
2013-04-03 10:15:00,6.54,6.55,6.53,6.54,205000.0,6.54,6.55,6.53,6.54,205000.0
2013-04-03 10:20:00,6.54,6.54,6.53,6.54,140000.0,6.54,6.54,6.53,6.54,140000.0
2013-04-03 10:25:00,6.54,6.55,6.53,6.53,215000.0,6.54,6.55,6.53,6.53,215000.0
2013-04-03 10:30:00,6.53,6.53,6.53,6.53,100000.0,6.53,6.53,6.53,6.53,100000.0
2013-04-03 10:35:00,6.53,6.54,6.53,6.54,35000.0,6.53,6.54,6.53,6.54,35000.0
2013-04-03 10:40:00,6.53,6.54,6.53,6.53,60000.0,6.53,6.54,6.53,6.53,60000.0
2013-04-03 10:45:00,6.53,6.54,6.53,6.54,65000.0,6.53,6.54,6.53,6.54,65000.0
2013-04-03 10:50:00,6.54,6.54,6.53,6.54,125000.0,6.54,6.54,6.53,6.54,125000.0
2013-04-03 10:55:00,6.53,6.53,6.51,6.51,865000.0,6.53,6.53,6.51,6.51,865000.0
2013-04-03 11:00:00,6.51,6.51,6.5,6.51,295000.0,6.51,6.51,6.5,6.51,295000.0
2013-04-03 11:05:00,6.51,6.51,6.49,6.51,180000.0,6.51,6.51,6.49,6.51,180000.0
2013-04-03 11:10:00,6.51,6.51,6.49,6.5,170000.0,6.51,6.51,6.49,6.5,170000.0
2013-04-03 11:15:00,6.5,6.51,6.5,6.51,215000.0,6.5,6.51,6.5,6.51,215000.0
2013-04-03 11:20:00,6.51,6.51,6.5,6.51,350000.0,6.51,6.51,6.5,6.51,350000.0
2013-04-03 11:25:00,6.51,6.51,6.49,6.5,140000.0,6.51,6.51,6.49,6.5,140000.0
2013-04-03 11:30:00,6.49,6.5,6.49,6.5,155000.0,6.49,6.5,6.49,6.5,155000.0
2013-04-03 11:35:00,6.5,6.5,6.49,6.5,250000.0,6.5,6.5,6.49,6.5,250000.0
2013-04-03 11:40:00,6.5,6.5,6.49,6.5,220000.0,6.5,6.5,6.49,6.5,220000.0
2013-04-03 11:45:00,6.49,6.49,6.49,6.49,190000.0,6.49,6.49,6.49,6.49,190000.0
2013-04-03 11:50:00,6.49,6.51,6.49,6.5,145000.0,6.49,6.51,6.49,6.5,145000.0
2013-04-03 11:55:00,6.5,6.51,6.5,6.51,55000.0,6.5,6.51,6.5,6.51,55000.0
2013-04-03 12:00:00,6.51,6.51,6.5,6.51,100000.0,6.51,6.51,6.5,6.51,100000.0
2013-04-03 12:05:00,6.51,6.52,6.49,6.49,400000.0,6.51,6.52,6.49,6.49,400000.0
2013-04-03 12:10:00,6.5,6.51,6.5,6.51,95000.0,6.5,6.51,6.5,6.51,95000.0
2013-04-03 12:15:00,6.51,6.51,6.5,6.5,135000.0,6.51,6.51,6.5,6.5,135000.0
2013-04-03 12:20:00,6.49,6.51,6.49,6.51,60000.0,6.49,6.51,6.49,6.51,60000.0
2013-04-03 12:25:00,6.5,6.5,6.49,6.49,110000.0,6.5,6.5,6.49,6.49,110000.0
2013-04-03 12:30:00,6.49,6.5,6.48,6.5,160000.0,6.49,6.5,6.48,6.5,160000.0
2013-04-03 12:35:00,6.5,6.5,6.49,6.49,105000.0,6.5,6.5,6.49,6.49,105000.0
2013-04-03 12:40:00,6.49,6.49,6.48,6.48,85000.0,6.49,6.49,6.48,6.48,85000.0
2013-04-03 12:45:00,6.49,6.49,6.48,6.49,75000.0,6.49,6.49,6.48,6.49,75000.0
2013-04-03 12:50:00,6.49,6.49,6.47,6.48,295000.0,6.49,6.49,6.47,6.48,295000.0
2013-04-03 12:55:00,6.49,6.49,6.48,6.49,50000.0,6.49,6.49,6.48,6.49,50000.0
2013-04-03 13:00:00,6.48,6.49,6.48,6.49,140000.0,6.48,6.49,6.48,6.49,140000.0
2013-04-03 13:05:00,6.49,6.49,6.49,6.49,5000.0,6.49,6.49,6.49,6.49,5000.0
2013-04-03 13:10:00,6.49,6.49,6.49,6.49,0.0,6.49,6.49,6.49,6.49,0.0
2013-04-03 13:15:00,6.48,6.49,6.48,6.48,135000.0,6.48,6.49,6.48,6.48,135000.0
2013-04-03 13:20:00,6.48,6.49,6.48,6.48,60000.0,6.48,6.49,6.48,6.48,60000.0
2013-04-03 13:25:00,6.48,6.48,6.47,6.47,105000.0,6.48,6.48,6.47,6.47,105000.0
2013-04-03 13:30:00,6.47,6.48,6.47,6.47,95000.0,6.47,6.48,6.47,6.47,95000.0
2013-04-03 13:35:00,6.47,6.47,6.46,6.47,135000.0,6.47,6.47,6.46,6.47,135000.0
2013-04-03 13:40:00,6.47,6.47,6.44,6.46,1515000.0,6.47,6.47,6.44,6.46,1515000.0
2013-04-03 13:45:00,6.46,6.46,6.45,6.46,420000.0,6.46,6.46,6.45,6.46,420000.0
2013-04-03 13:50:00,6.46,6.46,6.45,6.46,680000.0,6.46,6.46,6.45,6.46,680000.0
2013-04-03 13:55:00,6.46,6.47,6.45,6.46,210000.0,6.46,6.47,6.45,6.46,210000.0
2013-04-03 14:00:00,6.46,6.46,6.46,6.46,50000.0,6.46,6.46,6.46,6.46,50000.0
2013-04-03 14:05:00,6.46,6.46,6.45,6.46,220000.0,6.46,6.46,6.45,6.46,220000.0
2013-04-03 14:10:00,6.46,6.46,6.45,6.46,205000.0,6.46,6.46,6.45,6.46,205000.0
2013-04-03 14:15:00,6.46,6.48,6.46,6.48,95000.0,6.46,6.48,6.46,6.48,95000.0
2013-04-03 14:20:00,6.48,6.48,6.47,6.48,125000.0,6.48,6.48,6.47,6.48,125000.0
2013-04-03 14:25:00,6.48,6.49,6.47,6.48,210000.0,6.48,6.49,6.47,6.48,210000.0
2013-04-03 14:30:00,6.48,6.5,6.48,6.49,90000.0,6.48,6.5,6.48,6.49,90000.0
2013-04-03 14:35:00,6.49,6.5,6.49,6.49,220000.0,6.49,6.5,6.49,6.49,220000.0
2013-04-03 14:40:00,6.49,6.49,6.48,6.48,125000.0,6.49,6.49,6.48,6.48,125000.0
2013-04-03 14:45:00,6.48,6.49,6.48,6.48,70000.0,6.48,6.49,6.48,6.48,70000.0
2013-04-03 14:50:00,6.48,6.49,6.47,6.48,110000.0,6.48,6.49,6.47,6.48,110000.0
2013-04-03 14:55:00,6.48,6.49,6.48,6.48,110000.0,6.48,6.49,6.48,6.48,110000.0
2013-04-03 15:00:00,6.49,6.49,6.48,6.48,165000.0,6.49,6.49,6.48,6.48,165000.0
2013-04-03 15:05:00,6.48,6.49,6.48,6.49,120000.0,6.48,6.49,6.48,6.49,120000.0
2013-04-03 15:10:00,6.49,6.51,6.49,6.49,530000.0,6.49,6.51,6.49,6.49,530000.0
2013-04-03 15:15:00,6.49,6.5,6.48,6.49,395000.0,6.49,6.5,6.48,6.49,395000.0
2013-04-03 15:20:00,6.48,6.49,6.48,6.48,155000.0,6.48,6.49,6.48,6.48,155000.0
2013-04-03 15:25:00,6.48,6.49,6.48,6.49,225000.0,6.48,6.49,6.48,6.49,225000.0
2013-04-03 15:30:00,6.49,6.49,6.46,6.46,305000.0,6.49,6.49,6.46,6.46,305000.0
2013-04-03 15:35:00,6.46,6.47,6.46,6.46,180000.0,6.46,6.47,6.46,6.46,180000.0
2013-04-03 15:40:00,6.46,6.48,6.46,6.47,410000.0,6.46,6.48,6.46,6.47,410000.0
2013-04-03 15:45:00,6.48,6.49,6.47,6.48,275000.0,6.48,6.49,6.47,6.48,275000.0
2013-04-03 15:50:00,6.48,6.48,6.47,6.47,460000.0,6.48,6.48,6.47,6.47,460000.0
2013-04-03 15:55:00,6.48,6.48,6.47,6.47,790000.0,6.48,6.48,6.47,6.47,790000.0
2013-04-04 09:30:00,6.47,6.48,6.46,6.48,95000.0,6.47,6.48,6.46,6.48,95000.0
2013-04-04 09:35:00,6.47,6.49,6.47,6.49,720000.0,6.47,6.49,6.47,6.49,720000.0
2013-04-04 09:40:00,6.5,6.52,6.49,6.5,1215000.0,6.5,6.52,6.49,6.5,1215000.0
2013-04-04 09:45:00,6.49,6.51,6.49,6.5,120000.0,6.49,6.51,6.49,6.5,120000.0
2013-04-04 09:50:00,6.49,6.5,6.48,6.5,145000.0,6.49,6.5,6.48,6.5,145000.0
2013-04-04 09:55:00,6.5,6.5,6.49,6.5,110000.0,6.5,6.5,6.49,6.5,110000.0
2013-04-04 10:00:00,6.51,6.51,6.5,6.51,55000.0,6.51,6.51,6.5,6.51,55000.0
2013-04-04 10:05:00,6.51,6.51,6.5,6.51,125000.0,6.51,6.51,6.5,6.51,125000.0
2013-04-04 10:10:00,6.51,6.51,6.51,6.51,230000.0,6.51,6.51,6.51,6.51,230000.0
2013-04-04 10:15:00,6.51,6.52,6.5,6.5,365000.0,6.51,6.52,6.5,6.5,365000.0
2013-04-04 10:20:00,6.5,6.5,6.48,6.48,240000.0,6.5,6.5,6.48,6.48,240000.0
2013-04-04 10:25:00,6.48,6.48,6.45,6.45,300000.0,6.48,6.48,6.45,6.45,300000.0
2013-04-04 10:30:00,6.46,6.49,6.46,6.48,280000.0,6.46,6.49,6.46,6.48,280000.0
2013-04-04 10:35:00,6.47,6.49,6.46,6.48,150000.0,6.47,6.49,6.46,6.48,150000.0
2013-04-04 10:40:00,6.47,6.49,6.47,6.48,170000.0,6.47,6.49,6.47,6.48,170000.0
2013-04-04 10:45:00,6.48,6.49,6.47,6.47,80000.0,6.48,6.49,6.47,6.47,80000.0
2013-04-04 10:50:00,6.48,6.49,6.48,6.48,185000.0,6.48,6.49,6.48,6.48,185000.0
2013-04-04 10:55:00,6.48,6.48,6.46,6.47,450000.0,6.48,6.48,6.46,6.47,450000.0
2013-04-04 11:00:00,6.47,6.47,6.45,6.45,555000.0,6.47,6.47,6.45,6.45,555000.0
2013-04-04 11:05:00,6.46,6.52,6.45,6.49,955000.0,6.46,6.52,6.45,6.49,955000.0
2013-04-04 11:10:00,6.49,6.51,6.48,6.49,465000.0,6.49,6.51,6.48,6.49,465000.0
2013-04-04 11:15:00,6.5,6.51,6.49,6.51,545000.0,6.5,6.51,6.49,6.51,545000.0
2013-04-04 11:20:00,6.5,6.51,6.49,6.5,405000.0,6.5,6.51,6.49,6.5,405000.0
2013-04-04 11:25:00,6.49,6.5,6.49,6.5,50000.0,6.49,6.5,6.49,6.5,50000.0
2013-04-04 11:30:00,6.5,6.5,6.49,6.49,40000.0,6.5,6.5,6.49,6.49,40000.0
2013-04-04 11:35:00,6.49,6.49,6.49,6.49,10000.0,6.49,6.49,6.49,6.49,10000.0
2013-04-04 11:40:00,6.49,6.51,6.49,6.51,190000.0,6.49,6.51,6.49,6.51,190000.0
2013-04-04 11:45:00,6.51,6.53,6.5,6.52,815000.0,6.51,6.53,6.5,6.52,815000.0
2013-04-04 11:50:00,6.52,6.52,6.52,6.52,15000.0,6.52,6.52,6.52,6.52,15000.0
2013-04-04 11:55:00,6.51,6.51,6.5,6.5,105000.0,6.51,6.51,6.5,6.5,105000.0
2013-04-04 12:00:00,6.5,6.5,6.49,6.49,25000.0,6.5,6.5,6.49,6.49,25000.0
2013-04-04 12:05:00,6.49,6.49,6.47,6.48,170000.0,6.49,6.49,6.47,6.48,170000.0
2013-04-04 12:10:00,6.48,6.48,6.47,6.48,40000.0,6.48,6.48,6.47,6.48,40000.0
2013-04-04 12:15:00,6.48,6.49,6.48,6.49,25000.0,6.48,6.49,6.48,6.49,25000.0
2013-04-04 12:20:00,6.5,6.5,6.49,6.49,100000.0,6.5,6.5,6.49,6.49,100000.0
2013-04-04 12:25:00,6.5,6.5,6.49,6.5,65000.0,6.5,6.5,6.49,6.5,65000.0
2013-04-04 12:30:00,6.49,6.5,6.49,6.49,40000.0,6.49,6.5,6.49,6.49,40000.0
2013-04-04 12:35:00,6.5,6.51,6.48,6.48,160000.0,6.5,6.51,6.48,6.48,160000.0
2013-04-04 12:40:00,6.48,6.49,6.48,6.49,25000.0,6.48,6.49,6.48,6.49,25000.0
2013-04-04 12:45:00,6.48,6.49,6.48,6.49,160000.0,6.48,6.49,6.48,6.49,160000.0
2013-04-04 12:50:00,6.5,6.5,6.49,6.49,15000.0,6.5,6.5,6.49,6.49,15000.0
2013-04-04 12:55:00,6.5,6.5,6.5,6.5,15000.0,6.5,6.5,6.5,6.5,15000.0
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 13:05:00,6.49,6.49,6.49,6.49,0.0,6.49,6.49,6.49,6.49,0.0
2013-04-04 13:10:00,6.48,6.48,6.47,6.47,95000.0,6.48,6.48,6.47,6.47,95000.0
2013-04-04 13:15:00,6.47,6.47,6.46,6.47,380000.0,6.47,6.47,6.46,6.47,380000.0
2013-04-04 13:20:00,6.47,6.48,6.46,6.47,270000.0,6.47,6.48,6.46,6.47,270000.0
2013-04-04 13:25:00,6.47,6.47,6.47,6.47,20000.0,6.47,6.47,6.47,6.47,20000.0
2013-04-04 13:30:00,6.47,6.48,6.47,6.47,45000.0,6.47,6.48,6.47,6.47,45000.0
2013-04-04 13:35:00,6.47,6.48,6.47,6.48,55000.0,6.47,6.48,6.47,6.48,55000.0
2013-04-04 13:40:00,6.48,6.48,6.47,6.48,345000.0,6.48,6.48,6.47,6.48,345000.0
2013-04-04 13:45:00,6.48,6.48,6.48,6.48,100000.0,6.48,6.48,6.48,6.48,100000.0
2013-04-04 13:50:00,6.48,6.48,6.48,6.48,110000.0,6.48,6.48,6.48,6.48,110000.0
2013-04-04 13:55:00,6.48,6.49,6.48,6.49,130000.0,6.48,6.49,6.48,6.49,130000.0
2013-04-04 14:00:00,6.49,6.49,6.49,6.49,25000.0,6.49,6.49,6.49,6.49,25000.0
2013-04-04 14:05:00,6.49,6.5,6.49,6.49,130000.0,6.49,6.5,6.49,6.49,130000.0
2013-04-04 14:10:00,6.49,6.5,6.49,6.5,70000.0,6.49,6.5,6.49,6.5,70000.0
2013-04-04 14:15:00,6.5,6.51,6.5,6.5,115000.0,6.5,6.51,6.5,6.5,115000.0
2013-04-04 14:20:00,6.51,6.51,6.49,6.49,105000.0,6.51,6.51,6.49,6.49,105000.0
2013-04-04 14:25:00,6.51,6.51,6.5,6.5,55000.0,6.51,6.51,6.5,6.5,55000.0
2013-04-04 14:30:00,6.5,6.51,6.5,6.5,70000.0,6.5,6.51,6.5,6.5,70000.0
2013-04-04 14:35:00,6.5,6.5,6.49,6.49,80000.0,6.5,6.5,6.49,6.49,80000.0
2013-04-04 14:40:00,6.49,6.49,6.49,6.49,80000.0,6.49,6.49,6.49,6.49,80000.0
2013-04-04 14:45:00,6.49,6.49,6.49,6.49,20000.0,6.49,6.49,6.49,6.49,20000.0
2013-04-04 14:50:00,6.49,6.49,6.49,6.49,115000.0,6.49,6.49,6.49,6.49,115000.0
2013-04-04 14:55:00,6.49,6.49,6.46,6.47,655000.0,6.49,6.49,6.46,6.47,655000.0
2013-04-04 15:00:00,6.47,6.48,6.46,6.47,780000.0,6.47,6.48,6.46,6.47,780000.0
2013-04-04 15:05:00,6.47,6.48,6.46,6.48,435000.0,6.47,6.48,6.46,6.48,435000.0
2013-04-04 15:10:00,6.47,6.48,6.45,6.46,605000.0,6.47,6.48,6.45,6.46,605000.0
2013-04-04 15:15:00,6.46,6.47,6.45,6.46,435000.0,6.46,6.47,6.45,6.46,435000.0
2013-04-04 15:20:00,6.46,6.48,6.46,6.48,80000.0,6.46,6.48,6.46,6.48,80000.0
2013-04-04 15:25:00,6.48,6.48,6.48,6.48,65000.0,6.48,6.48,6.48,6.48,65000.0
2013-04-04 15:30:00,6.47,6.48,6.47,6.47,305000.0,6.47,6.48,6.47,6.47,305000.0
2013-04-04 15:35:00,6.47,6.48,6.47,6.48,595000.0,6.47,6.48,6.47,6.48,595000.0
2013-04-04 15:40:00,6.47,6.48,6.45,6.45,815000.0,6.47,6.48,6.45,6.45,815000.0
2013-04-04 15:45:00,6.45,6.46,6.44,6.45,545000.0,6.45,6.46,6.44,6.45,545000.0
2013-04-04 15:50:00,6.45,6.47,6.44,6.44,600000.0,6.45,6.47,6.44,6.44,600000.0
2013-04-04 15:55:00,6.45,6.47,6.44,6.46,1065000.0,6.45,6.47,6.44,6.46,1065000.0
2013-04-05 09:30:00,6.36,6.36,6.34,6.35,205000.0,6.36,6.36,6.34,6.35,205000.0
2013-04-05 09:35:00,6.37,6.38,6.35,6.35,815000.0,6.37,6.38,6.35,6.35,815000.0
2013-04-05 09:40:00,6.36,6.37,6.35,6.36,220000.0,6.36,6.37,6.35,6.36,220000.0
2013-04-05 09:45:00,6.37,6.38,6.36,6.37,150000.0,6.37,6.38,6.36,6.37,150000.0
2013-04-05 09:50:00,6.37,6.38,6.36,6.37,120000.0,6.37,6.38,6.36,6.37,120000.0
2013-04-05 09:55:00,6.37,6.37,6.35,6.36,500000.0,6.37,6.37,6.35,6.36,500000.0
2013-04-05 10:00:00,6.36,6.37,6.35,6.36,555000.0,6.36,6.37,6.35,6.36,555000.0
2013-04-05 10:05:00,6.36,6.37,6.36,6.37,195000.0,6.36,6.37,6.36,6.37,195000.0
2013-04-05 10:10:00,6.38,6.38,6.36,6.36,145000.0,6.38,6.38,6.36,6.36,145000.0
2013-04-05 10:15:00,6.36,6.36,6.35,6.36,155000.0,6.36,6.36,6.35,6.36,155000.0
2013-04-05 10:20:00,6.37,6.37,6.35,6.36,305000.0,6.37,6.37,6.35,6.36,305000.0
2013-04-05 10:25:00,6.35,6.37,6.35,6.37,335000.0,6.35,6.37,6.35,6.37,335000.0
2013-04-05 10:30:00,6.37,6.38,6.36,6.36,710000.0,6.37,6.38,6.36,6.36,710000.0
2013-04-05 10:35:00,6.37,6.37,6.36,6.37,90000.0,6.37,6.37,6.36,6.37,90000.0
2013-04-05 10:40:00,6.37,6.37,6.37,6.37,25000.0,6.37,6.37,6.37,6.37,25000.0
2013-04-05 10:45:00,6.36,6.38,6.36,6.37,120000.0,6.36,6.38,6.36,6.37,120000.0
2013-04-05 10:50:00,6.38,6.38,6.37,6.37,140000.0,6.38,6.38,6.37,6.37,140000.0
2013-04-05 10:55:00,6.37,6.37,6.36,6.36,475000.0,6.37,6.37,6.36,6.36,475000.0
2013-04-05 11:00:00,6.36,6.38,6.36,6.37,260000.0,6.36,6.38,6.36,6.37,260000.0
2013-04-05 11:05:00,6.37,6.37,6.36,6.36,120000.0,6.37,6.37,6.36,6.36,120000.0
2013-04-05 11:10:00,6.36,6.38,6.36,6.38,110000.0,6.36,6.38,6.36,6.38,110000.0
2013-04-05 11:15:00,6.38,6.39,6.37,6.38,120000.0,6.38,6.39,6.37,6.38,120000.0
2013-04-05 11:20:00,6.38,6.38,6.37,6.37,400000.0,6.38,6.38,6.37,6.37,400000.0
2013-04-05 11:25:00,6.37,6.37,6.37,6.37,50000.0,6.37,6.37,6.37,6.37,50000.0
2013-04-05 11:30:00,6.37,6.38,6.37,6.37,60000.0,6.37,6.38,6.37,6.37,60000.0
2013-04-05 11:35:00,6.38,6.38,6.38,6.38,15000.0,6.38,6.38,6.38,6.38,15000.0
2013-04-05 11:40:00,6.37,6.38,6.37,6.38,615000.0,6.37,6.38,6.37,6.38,615000.0
2013-04-05 11:45:00,6.38,6.39,6.38,6.38,505000.0,6.38,6.39,6.38,6.38,505000.0
2013-04-05 11:50:00,6.38,6.39,6.37,6.38,155000.0,6.38,6.39,6.37,6.38,155000.0
2013-04-05 11:55:00,6.38,6.39,6.38,6.39,185000.0,6.38,6.39,6.38,6.39,185000.0
2013-04-05 12:00:00,6.39,6.39,6.39,6.39,60000.0,6.39,6.39,6.39,6.39,60000.0
2013-04-05 12:05:00,6.39,6.43,6.39,6.42,670000.0,6.39,6.43,6.39,6.42,670000.0
2013-04-05 12:10:00,6.42,6.42,6.41,6.42,70000.0,6.42,6.42,6.41,6.42,70000.0
2013-04-05 12:15:00,6.42,6.42,6.41,6.41,55000.0,6.42,6.42,6.41,6.41,55000.0
2013-04-05 12:20:00,6.41,6.41,6.4,6.41,105000.0,6.41,6.41,6.4,6.41,105000.0
2013-04-05 12:25:00,6.41,6.42,6.41,6.42,25000.0,6.41,6.42,6.41,6.42,25000.0
2013-04-05 12:30:00,6.43,6.43,6.43,6.43,5000.0,6.43,6.43,6.43,6.43,5000.0
2013-04-05 12:35:00,6.43,6.43,6.42,6.43,25000.0,6.43,6.43,6.42,6.43,25000.0
2013-04-05 12:40:00,6.43,6.43,6.43,6.43,160000.0,6.43,6.43,6.43,6.43,160000.0
2013-04-05 12:45:00,6.42,6.43,6.42,6.43,10000.0,6.42,6.43,6.42,6.43,10000.0
2013-04-05 12:50:00,6.43,6.43,6.42,6.42,15000.0,6.43,6.43,6.42,6.42,15000.0
2013-04-05 12:55:00,6.42,6.42,6.42,6.42,60000.0,6.42,6.42,6.42,6.42,60000.0
2013-04-05 13:00:00,6.42,6.43,6.42,6.43,25000.0,6.42,6.43,6.42,6.43,25000.0
2013-04-05 13:05:00,6.43,6.44,6.43,6.43,145000.0,6.43,6.44,6.43,6.43,145000.0
2013-04-05 13:10:00,6.43,6.45,6.43,6.44,260000.0,6.43,6.45,6.43,6.44,260000.0
2013-04-05 13:15:00,6.44,6.45,6.44,6.45,10000.0,6.44,6.45,6.44,6.45,10000.0
2013-04-05 13:20:00,6.45,6.45,6.44,6.45,25000.0,6.45,6.45,6.44,6.45,25000.0
2013-04-05 13:25:00,6.45,6.46,6.45,6.45,100000.0,6.45,6.46,6.45,6.45,100000.0
2013-04-05 13:30:00,6.45,6.46,6.45,6.46,260000.0,6.45,6.46,6.45,6.46,260000.0
2013-04-05 13:35:00,6.46,6.46,6.45,6.46,220000.0,6.46,6.46,6.45,6.46,220000.0
2013-04-05 13:40:00,6.46,6.46,6.45,6.46,90000.0,6.46,6.46,6.45,6.46,90000.0
2013-04-05 13:45:00,6.46,6.47,6.46,6.46,115000.0,6.46,6.47,6.46,6.46,115000.0
2013-04-05 13:50:00,6.46,6.48,6.46,6.47,380000.0,6.46,6.48,6.46,6.47,380000.0
2013-04-05 13:55:00,6.47,6.48,6.47,6.48,335000.0,6.47,6.48,6.47,6.48,335000.0
2013-04-05 14:00:00,6.48,6.49,6.48,6.48,205000.0,6.48,6.49,6.48,6.48,205000.0
2013-04-05 14:05:00,6.48,6.49,6.48,6.48,55000.0,6.48,6.49,6.48,6.48,55000.0
2013-04-05 14:10:00,6.48,6.49,6.48,6.48,145000.0,6.48,6.49,6.48,6.48,145000.0
2013-04-05 14:15:00,6.48,6.49,6.48,6.49,235000.0,6.48,6.49,6.48,6.49,235000.0
2013-04-05 14:20:00,6.48,6.48,6.48,6.48,25000.0,6.48,6.48,6.48,6.48,25000.0
2013-04-05 14:25:00,6.48,6.5,6.48,6.49,260000.0,6.48,6.5,6.48,6.49,260000.0
2013-04-05 14:30:00,6.5,6.51,6.49,6.51,950000.0,6.5,6.51,6.49,6.51,950000.0
2013-04-05 14:35:00,6.51,6.52,6.51,6.51,325000.0,6.51,6.52,6.51,6.51,325000.0
2013-04-05 14:40:00,6.51,6.52,6.51,6.52,335000.0,6.51,6.52,6.51,6.52,335000.0
2013-04-05 14:45:00,6.51,6.53,6.51,6.52,635000.0,6.51,6.53,6.51,6.52,635000.0
2013-04-05 14:50:00,6.52,6.53,6.52,6.53,190000.0,6.52,6.53,6.52,6.53,190000.0
2013-04-05 14:55:00,6.53,6.54,6.52,6.54,815000.0,6.53,6.54,6.52,6.54,815000.0
2013-04-05 15:00:00,6.54,6.54,6.54,6.54,480000.0,6.54,6.54,6.54,6.54,480000.0
2013-04-05 15:05:00,6.54,6.56,6.54,6.56,935000.0,6.54,6.56,6.54,6.56,935000.0
2013-04-05 15:10:00,6.57,6.57,6.56,6.56,420000.0,6.57,6.57,6.56,6.56,420000.0
2013-04-05 15:15:00,6.56,6.58,6.56,6.56,500000.0,6.56,6.58,6.56,6.56,500000.0
2013-04-05 15:20:00,6.56,6.57,6.56,6.57,505000.0,6.56,6.57,6.56,6.57,505000.0
2013-04-05 15:25:00,6.56,6.57,6.54,6.55,495000.0,6.56,6.57,6.54,6.55,495000.0
2013-04-05 15:30:00,6.55,6.55,6.54,6.54,205000.0,6.55,6.55,6.54,6.54,205000.0
2013-04-05 15:35:00,6.54,6.56,6.54,6.56,490000.0,6.54,6.56,6.54,6.56,490000.0
2013-04-05 15:40:00,6.55,6.56,6.54,6.54,350000.0,6.55,6.56,6.54,6.54,350000.0
2013-04-05 15:45:00,6.54,6.57,6.54,6.56,620000.0,6.54,6.57,6.54,6.56,620000.0
2013-04-05 15:50:00,6.56,6.57,6.56,6.56,1020000.0,6.56,6.57,6.56,6.56,1020000.0
2013-04-05 15:55:00,6.56,6.57,6.56,6.56,1115000.0,6.56,6.57,6.56,6.56,1115000.0
2013-04-08 09:30:00,6.56,6.56,6.56,6.56,0.0,6.56,6.56,6.56,6.56,0.0
2013-04-08 09:35:00,6.54,6.56,6.54,6.56,280000.0,6.54,6.56,6.54,6.56,280000.0
2013-04-08 09:40:00,6.56,6.58,6.55,6.56,405000.0,6.56,6.58,6.55,6.56,405000.0
2013-04-08 09:45:00,6.56,6.57,6.55,6.57,205000.0,6.56,6.57,6.55,6.57,205000.0
2013-04-08 09:50:00,6.56,6.57,6.54,6.54,550000.0,6.56,6.57,6.54,6.54,550000.0
2013-04-08 09:55:00,6.54,6.55,6.54,6.55,220000.0,6.54,6.55,6.54,6.55,220000.0
2013-04-08 10:00:00,6.55,6.57,6.55,6.57,395000.0,6.55,6.57,6.55,6.57,395000.0
2013-04-08 10:05:00,6.57,6.57,6.54,6.55,340000.0,6.57,6.57,6.54,6.55,340000.0
2013-04-08 10:10:00,6.55,6.57,6.55,6.56,305000.0,6.55,6.57,6.55,6.56,305000.0
2013-04-08 10:15:00,6.56,6.56,6.55,6.56,245000.0,6.56,6.56,6.55,6.56,245000.0
2013-04-08 10:20:00,6.56,6.57,6.56,6.57,175000.0,6.56,6.57,6.56,6.57,175000.0
2013-04-08 10:25:00,6.57,6.6,6.56,6.59,885000.0,6.57,6.6,6.56,6.59,885000.0
2013-04-08 10:30:00,6.58,6.6,6.58,6.59,515000.0,6.58,6.6,6.58,6.59,515000.0
2013-04-08 10:35:00,6.59,6.64,6.59,6.63,980000.0,6.59,6.64,6.59,6.63,980000.0
2013-04-08 10:40:00,6.63,6.65,6.63,6.63,365000.0,6.63,6.65,6.63,6.63,365000.0
2013-04-08 10:45:00,6.63,6.65,6.63,6.63,390000.0,6.63,6.65,6.63,6.63,390000.0
2013-04-08 10:50:00,6.63,6.64,6.62,6.63,325000.0,6.63,6.64,6.62,6.63,325000.0
2013-04-08 10:55:00,6.63,6.63,6.61,6.63,265000.0,6.63,6.63,6.61,6.63,265000.0
2013-04-08 11:00:00,6.62,6.63,6.61,6.61,440000.0,6.62,6.63,6.61,6.61,440000.0
2013-04-08 11:05:00,6.61,6.63,6.61,6.62,260000.0,6.61,6.63,6.61,6.62,260000.0
2013-04-08 11:10:00,6.63,6.65,6.63,6.64,135000.0,6.63,6.65,6.63,6.64,135000.0
2013-04-08 11:15:00,6.64,6.65,6.63,6.64,180000.0,6.64,6.65,6.63,6.64,180000.0
2013-04-08 11:20:00,6.64,6.65,6.63,6.64,250000.0,6.64,6.65,6.63,6.64,250000.0
2013-04-08 11:25:00,6.64,6.66,6.64,6.65,205000.0,6.64,6.66,6.64,6.65,205000.0
2013-04-08 11:30:00,6.66,6.66,6.65,6.66,430000.0,6.66,6.66,6.65,6.66,430000.0
2013-04-08 11:35:00,6.66,6.68,6.66,6.67,450000.0,6.66,6.68,6.66,6.67,450000.0
2013-04-08 11:40:00,6.68,6.69,6.67,6.68,825000.0,6.68,6.69,6.67,6.68,825000.0
2013-04-08 11:45:00,6.69,6.71,6.68,6.71,900000.0,6.69,6.71,6.68,6.71,900000.0
2013-04-08 11:50:00,6.71,6.73,6.71,6.71,1010000.0,6.71,6.73,6.71,6.71,1010000.0
2013-04-08 11:55:00,6.71,6.74,6.71,6.73,1055000.0,6.71,6.74,6.71,6.73,1055000.0
2013-04-08 12:00:00,6.72,6.72,6.71,6.71,630000.0,6.72,6.72,6.71,6.71,630000.0
2013-04-08 12:05:00,6.71,6.72,6.71,6.71,1780000.0,6.71,6.72,6.71,6.71,1780000.0
2013-04-08 12:10:00,6.71,6.71,6.71,6.71,1490000.0,6.71,6.71,6.71,6.71,1490000.0
2013-04-08 12:15:00,6.71,6.72,6.7,6.7,1350000.0,6.71,6.72,6.7,6.7,1350000.0
2013-04-08 12:20:00,6.7,6.73,6.7,6.72,735000.0,6.7,6.73,6.7,6.72,735000.0
2013-04-08 12:25:00,6.72,6.72,6.71,6.71,785000.0,6.72,6.72,6.71,6.71,785000.0
2013-04-08 12:30:00,6.71,6.71,6.7,6.71,165000.0,6.71,6.71,6.7,6.71,165000.0
2013-04-08 12:35:00,6.71,6.71,6.7,6.71,45000.0,6.71,6.71,6.7,6.71,45000.0
2013-04-08 12:40:00,6.71,6.71,6.69,6.69,95000.0,6.71,6.71,6.69,6.69,95000.0
2013-04-08 12:45:00,6.68,6.69,6.68,6.68,490000.0,6.68,6.69,6.68,6.68,490000.0
2013-04-08 12:50:00,6.69,6.7,6.68,6.69,165000.0,6.69,6.7,6.68,6.69,165000.0
2013-04-08 12:55:00,6.69,6.69,6.68,6.68,210000.0,6.69,6.69,6.68,6.68,210000.0
2013-04-08 13:00:00,6.68,6.68,6.67,6.67,305000.0,6.68,6.68,6.67,6.67,305000.0
2013-04-08 13:05:00,6.67,6.67,6.66,6.67,195000.0,6.67,6.67,6.66,6.67,195000.0
2013-04-08 13:10:00,6.67,6.67,6.66,6.66,350000.0,6.67,6.67,6.66,6.66,350000.0
2013-04-08 13:15:00,6.66,6.68,6.66,6.67,730000.0,6.66,6.68,6.66,6.67,730000.0
2013-04-08 13:20:00,6.68,6.68,6.68,6.68,90000.0,6.68,6.68,6.68,6.68,90000.0
2013-04-08 13:25:00,6.68,6.68,6.67,6.68,140000.0,6.68,6.68,6.67,6.68,140000.0
2013-04-08 13:30:00,6.68,6.68,6.68,6.68,55000.0,6.68,6.68,6.68,6.68,55000.0
2013-04-08 13:35:00,6.69,6.69,6.67,6.67,90000.0,6.69,6.69,6.67,6.67,90000.0
2013-04-08 13:40:00,6.68,6.68,6.68,6.68,90000.0,6.68,6.68,6.68,6.68,90000.0
2013-04-08 13:45:00,6.69,6.69,6.69,6.69,140000.0,6.69,6.69,6.69,6.69,140000.0
2013-04-08 13:50:00,6.69,6.71,6.69,6.7,445000.0,6.69,6.71,6.69,6.7,445000.0
2013-04-08 13:55:00,6.71,6.72,6.71,6.72,185000.0,6.71,6.72,6.71,6.72,185000.0
2013-04-08 14:00:00,6.72,6.72,6.72,6.72,295000.0,6.72,6.72,6.72,6.72,295000.0
2013-04-08 14:05:00,6.72,6.74,6.72,6.74,430000.0,6.72,6.74,6.72,6.74,430000.0
2013-04-08 14:10:00,6.73,6.73,6.72,6.72,490000.0,6.73,6.73,6.72,6.72,490000.0
2013-04-08 14:15:00,6.72,6.73,6.71,6.71,265000.0,6.72,6.73,6.71,6.71,265000.0
2013-04-08 14:20:00,6.72,6.72,6.7,6.7,270000.0,6.72,6.72,6.7,6.7,270000.0
2013-04-08 14:25:00,6.7,6.7,6.69,6.69,340000.0,6.7,6.7,6.69,6.69,340000.0
2013-04-08 14:30:00,6.69,6.71,6.69,6.7,240000.0,6.69,6.71,6.69,6.7,240000.0
2013-04-08 14:35:00,6.7,6.72,6.7,6.71,270000.0,6.7,6.72,6.7,6.71,270000.0
2013-04-08 14:40:00,6.72,6.72,6.7,6.71,190000.0,6.72,6.72,6.7,6.71,190000.0
2013-04-08 14:45:00,6.71,6.72,6.71,6.71,250000.0,6.71,6.72,6.71,6.71,250000.0
2013-04-08 14:50:00,6.71,6.71,6.7,6.7,205000.0,6.71,6.71,6.7,6.7,205000.0
2013-04-08 14:55:00,6.7,6.71,6.7,6.71,135000.0,6.7,6.71,6.7,6.71,135000.0
2013-04-08 15:00:00,6.7,6.71,6.7,6.71,195000.0,6.7,6.71,6.7,6.71,195000.0
2013-04-08 15:05:00,6.71,6.71,6.71,6.71,275000.0,6.71,6.71,6.71,6.71,275000.0
2013-04-08 15:10:00,6.71,6.72,6.7,6.71,445000.0,6.71,6.72,6.7,6.71,445000.0
2013-04-08 15:15:00,6.71,6.71,6.7,6.71,290000.0,6.71,6.71,6.7,6.71,290000.0
2013-04-08 15:20:00,6.71,6.71,6.7,6.7,240000.0,6.71,6.71,6.7,6.7,240000.0
2013-04-08 15:25:00,6.7,6.71,6.69,6.71,335000.0,6.7,6.71,6.69,6.71,335000.0
2013-04-08 15:30:00,6.71,6.72,6.7,6.72,360000.0,6.71,6.72,6.7,6.72,360000.0
2013-04-08 15:35:00,6.72,6.73,6.72,6.73,795000.0,6.72,6.73,6.72,6.73,795000.0
2013-04-08 15:40:00,6.73,6.74,6.72,6.73,700000.0,6.73,6.74,6.72,6.73,700000.0
2013-04-08 15:45:00,6.73,6.74,6.73,6.74,750000.0,6.73,6.74,6.73,6.74,750000.0
2013-04-08 15:50:00,6.74,6.75,6.73,6.75,1660000.0,6.74,6.75,6.73,6.75,1660000.0
2013-04-08 15:55:00,6.75,6.76,6.75,6.75,2000000.0,6.75,6.76,6.75,6.75,2000000.0
2013-04-09 09:30:00,6.74,6.74,6.72,6.73,260000.0,6.74,6.74,6.72,6.73,260000.0
2013-04-09 09:35:00,6.73,6.74,6.72,6.74,320000.0,6.73,6.74,6.72,6.74,320000.0
2013-04-09 09:40:00,6.74,6.74,6.72,6.73,405000.0,6.74,6.74,6.72,6.73,405000.0
2013-04-09 09:45:00,6.73,6.74,6.72,6.73,600000.0,6.73,6.74,6.72,6.73,600000.0
2013-04-09 09:50:00,6.72,6.73,6.71,6.71,240000.0,6.72,6.73,6.71,6.71,240000.0
2013-04-09 09:55:00,6.7,6.7,6.68,6.7,385000.0,6.7,6.7,6.68,6.7,385000.0
2013-04-09 10:00:00,6.7,6.71,6.7,6.7,250000.0,6.7,6.71,6.7,6.7,250000.0
2013-04-09 10:05:00,6.71,6.72,6.7,6.7,380000.0,6.71,6.72,6.7,6.7,380000.0
2013-04-09 10:10:00,6.7,6.71,6.7,6.71,270000.0,6.7,6.71,6.7,6.71,270000.0
2013-04-09 10:15:00,6.71,6.71,6.69,6.7,135000.0,6.71,6.71,6.69,6.7,135000.0
2013-04-09 10:20:00,6.7,6.7,6.68,6.69,205000.0,6.7,6.7,6.68,6.69,205000.0
2013-04-09 10:25:00,6.69,6.7,6.69,6.7,165000.0,6.69,6.7,6.69,6.7,165000.0
2013-04-09 10:30:00,6.7,6.7,6.69,6.69,105000.0,6.7,6.7,6.69,6.69,105000.0
2013-04-09 10:35:00,6.69,6.69,6.67,6.69,2380000.0,6.69,6.69,6.67,6.69,2380000.0
2013-04-09 10:40:00,6.68,6.69,6.65,6.66,700000.0,6.68,6.69,6.65,6.66,700000.0
2013-04-09 10:45:00,6.67,6.67,6.65,6.66,545000.0,6.67,6.67,6.65,6.66,545000.0
2013-04-09 10:50:00,6.66,6.66,6.64,6.64,735000.0,6.66,6.66,6.64,6.64,735000.0
2013-04-09 10:55:00,6.64,6.66,6.64,6.65,550000.0,6.64,6.66,6.64,6.65,550000.0
2013-04-09 11:00:00,6.64,6.65,6.64,6.64,120000.0,6.64,6.65,6.64,6.64,120000.0
2013-04-09 11:05:00,6.64,6.64,6.63,6.64,375000.0,6.64,6.64,6.63,6.64,375000.0
2013-04-09 11:10:00,6.65,6.65,6.63,6.64,145000.0,6.65,6.65,6.63,6.64,145000.0
2013-04-09 11:15:00,6.64,6.65,6.62,6.63,530000.0,6.64,6.65,6.62,6.63,530000.0
2013-04-09 11:20:00,6.62,6.64,6.62,6.64,220000.0,6.62,6.64,6.62,6.64,220000.0
2013-04-09 11:25:00,6.64,6.67,6.64,6.67,680000.0,6.64,6.67,6.64,6.67,680000.0
2013-04-09 11:30:00,6.67,6.67,6.66,6.66,145000.0,6.67,6.67,6.66,6.66,145000.0
2013-04-09 11:35:00,6.66,6.66,6.65,6.65,35000.0,6.66,6.66,6.65,6.65,35000.0
2013-04-09 11:40:00,6.65,6.65,6.65,6.65,45000.0,6.65,6.65,6.65,6.65,45000.0
2013-04-09 11:45:00,6.65,6.66,6.65,6.66,65000.0,6.65,6.66,6.65,6.66,65000.0
2013-04-09 11:50:00,6.66,6.66,6.65,6.65,90000.0,6.66,6.66,6.65,6.65,90000.0
2013-04-09 11:55:00,6.65,6.65,6.64,6.64,120000.0,6.65,6.65,6.64,6.64,120000.0
2013-04-09 12:00:00,6.65,6.65,6.65,6.65,85000.0,6.65,6.65,6.65,6.65,85000.0
2013-04-09 12:05:00,6.65,6.65,6.64,6.64,270000.0,6.65,6.65,6.64,6.64,270000.0
2013-04-09 12:10:00,6.64,6.64,6.63,6.64,380000.0,6.64,6.64,6.63,6.64,380000.0
2013-04-09 12:15:00,6.64,6.64,6.64,6.64,160000.0,6.64,6.64,6.64,6.64,160000.0
2013-04-09 12:20:00,6.64,6.65,6.64,6.64,150000.0,6.64,6.65,6.64,6.64,150000.0
2013-04-09 12:25:00,6.64,6.64,6.64,6.64,90000.0,6.64,6.64,6.64,6.64,90000.0
2013-04-09 12:30:00,6.64,6.65,6.64,6.64,310000.0,6.64,6.65,6.64,6.64,310000.0
2013-04-09 12:35:00,6.64,6.64,6.62,6.62,465000.0,6.64,6.64,6.62,6.62,465000.0
2013-04-09 12:40:00,6.63,6.63,6.62,6.62,110000.0,6.63,6.63,6.62,6.62,110000.0
2013-04-09 12:45:00,6.62,6.63,6.62,6.63,685000.0,6.62,6.63,6.62,6.63,685000.0
2013-04-09 12:50:00,6.63,6.63,6.61,6.62,855000.0,6.63,6.63,6.61,6.62,855000.0
2013-04-09 12:55:00,6.62,6.62,6.61,6.62,530000.0,6.62,6.62,6.61,6.62,530000.0
2013-04-09 13:00:00,6.62,6.63,6.62,6.63,425000.0,6.62,6.63,6.62,6.63,425000.0
2013-04-09 13:05:00,6.63,6.63,6.63,6.63,280000.0,6.63,6.63,6.63,6.63,280000.0
2013-04-09 13:10:00,6.63,6.63,6.62,6.62,115000.0,6.63,6.63,6.62,6.62,115000.0
2013-04-09 13:15:00,6.63,6.63,6.63,6.63,30000.0,6.63,6.63,6.63,6.63,30000.0
2013-04-09 13:20:00,6.63,6.64,6.63,6.64,45000.0,6.63,6.64,6.63,6.64,45000.0
2013-04-09 13:25:00,6.64,6.65,6.63,6.63,65000.0,6.64,6.65,6.63,6.63,65000.0
2013-04-09 13:30:00,6.63,6.65,6.63,6.65,195000.0,6.63,6.65,6.63,6.65,195000.0
2013-04-09 13:35:00,6.64,6.64,6.62,6.62,585000.0,6.64,6.64,6.62,6.62,585000.0
2013-04-09 13:40:00,6.63,6.65,6.63,6.65,165000.0,6.63,6.65,6.63,6.65,165000.0
2013-04-09 13:45:00,6.65,6.65,6.64,6.64,140000.0,6.65,6.65,6.64,6.64,140000.0
2013-04-09 13:50:00,6.64,6.65,6.64,6.64,130000.0,6.64,6.65,6.64,6.64,130000.0
2013-04-09 13:55:00,6.64,6.64,6.63,6.63,90000.0,6.64,6.64,6.63,6.63,90000.0
2013-04-09 14:00:00,6.64,6.64,6.64,6.64,130000.0,6.64,6.64,6.64,6.64,130000.0
2013-04-09 14:05:00,6.64,6.64,6.64,6.64,310000.0,6.64,6.64,6.64,6.64,310000.0
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 14:15:00,6.64,6.64,6.64,6.64,0.0,6.64,6.64,6.64,6.64,0.0
2013-04-09 14:20:00,6.64,6.65,6.63,6.65,85000.0,6.64,6.65,6.63,6.65,85000.0
2013-04-09 14:25:00,6.64,6.64,6.64,6.64,65000.0,6.64,6.64,6.64,6.64,65000.0
2013-04-09 14:30:00,6.64,6.64,6.63,6.64,245000.0,6.64,6.64,6.63,6.64,245000.0
2013-04-09 14:35:00,6.64,6.65,6.64,6.64,50000.0,6.64,6.65,6.64,6.64,50000.0
2013-04-09 14:40:00,6.64,6.65,6.63,6.64,440000.0,6.64,6.65,6.63,6.64,440000.0
2013-04-09 14:45:00,6.64,6.65,6.64,6.64,130000.0,6.64,6.65,6.64,6.64,130000.0
2013-04-09 14:50:00,6.64,6.64,6.64,6.64,150000.0,6.64,6.64,6.64,6.64,150000.0
2013-04-09 14:55:00,6.64,6.64,6.63,6.64,85000.0,6.64,6.64,6.63,6.64,85000.0
2013-04-09 15:00:00,6.64,6.64,6.63,6.64,150000.0,6.64,6.64,6.63,6.64,150000.0
2013-04-09 15:05:00,6.64,6.64,6.63,6.64,205000.0,6.64,6.64,6.63,6.64,205000.0
2013-04-09 15:10:00,6.64,6.64,6.63,6.64,115000.0,6.64,6.64,6.63,6.64,115000.0
2013-04-09 15:15:00,6.64,6.65,6.63,6.63,95000.0,6.64,6.65,6.63,6.63,95000.0
2013-04-09 15:20:00,6.64,6.64,6.64,6.64,100000.0,6.64,6.64,6.64,6.64,100000.0
2013-04-09 15:25:00,6.64,6.65,6.64,6.64,500000.0,6.64,6.65,6.64,6.64,500000.0
2013-04-09 15:30:00,6.64,6.64,6.64,6.64,690000.0,6.64,6.64,6.64,6.64,690000.0
2013-04-09 15:35:00,6.64,6.65,6.64,6.65,335000.0,6.64,6.65,6.64,6.65,335000.0
2013-04-09 15:40:00,6.64,6.66,6.64,6.65,435000.0,6.64,6.66,6.64,6.65,435000.0
2013-04-09 15:45:00,6.65,6.66,6.65,6.66,340000.0,6.65,6.66,6.65,6.66,340000.0
2013-04-09 15:50:00,6.66,6.66,6.64,6.65,690000.0,6.66,6.66,6.64,6.65,690000.0
2013-04-09 15:55:00,6.65,6.68,6.65,6.65,1735000.0,6.65,6.68,6.65,6.65,1735000.0
2013-04-10 09:30:00,6.68,6.72,6.68,6.72,35000.0,6.68,6.72,6.68,6.72,35000.0
2013-04-10 09:35:00,6.72,6.75,6.71,6.75,785000.0,6.72,6.75,6.71,6.75,785000.0
2013-04-10 09:40:00,6.75,6.77,6.75,6.76,1090000.0,6.75,6.77,6.75,6.76,1090000.0
2013-04-10 09:45:00,6.76,6.77,6.76,6.77,560000.0,6.76,6.77,6.76,6.77,560000.0
2013-04-10 09:50:00,6.77,6.79,6.75,6.76,850000.0,6.77,6.79,6.75,6.76,850000.0
2013-04-10 09:55:00,6.76,6.76,6.73,6.73,335000.0,6.76,6.76,6.73,6.73,335000.0
2013-04-10 10:00:00,6.74,6.76,6.74,6.74,455000.0,6.74,6.76,6.74,6.74,455000.0
2013-04-10 10:05:00,6.75,6.8,6.75,6.78,795000.0,6.75,6.8,6.75,6.78,795000.0
2013-04-10 10:10:00,6.78,6.78,6.76,6.78,805000.0,6.78,6.78,6.76,6.78,805000.0
2013-04-10 10:15:00,6.78,6.8,6.78,6.8,420000.0,6.78,6.8,6.78,6.8,420000.0
2013-04-10 10:20:00,6.8,6.81,6.79,6.79,655000.0,6.8,6.81,6.79,6.79,655000.0
2013-04-10 10:25:00,6.79,6.8,6.79,6.79,280000.0,6.79,6.8,6.79,6.79,280000.0
2013-04-10 10:30:00,6.79,6.8,6.79,6.8,550000.0,6.79,6.8,6.79,6.8,550000.0
2013-04-10 10:35:00,6.8,6.82,6.8,6.81,705000.0,6.8,6.82,6.8,6.81,705000.0
2013-04-10 10:40:00,6.8,6.81,6.8,6.81,460000.0,6.8,6.81,6.8,6.81,460000.0
2013-04-10 10:45:00,6.8,6.83,6.8,6.83,385000.0,6.8,6.83,6.8,6.83,385000.0
2013-04-10 10:50:00,6.82,6.83,6.81,6.83,315000.0,6.82,6.83,6.81,6.83,315000.0
2013-04-10 10:55:00,6.83,6.86,6.83,6.85,720000.0,6.83,6.86,6.83,6.85,720000.0
2013-04-10 11:00:00,6.85,6.86,6.85,6.86,480000.0,6.85,6.86,6.85,6.86,480000.0
2013-04-10 11:05:00,6.86,6.86,6.85,6.86,525000.0,6.86,6.86,6.85,6.86,525000.0
2013-04-10 11:10:00,6.86,6.87,6.86,6.86,600000.0,6.86,6.87,6.86,6.86,600000.0
2013-04-10 11:15:00,6.86,6.86,6.86,6.86,220000.0,6.86,6.86,6.86,6.86,220000.0
2013-04-10 11:20:00,6.86,6.87,6.85,6.86,480000.0,6.86,6.87,6.85,6.86,480000.0
2013-04-10 11:25:00,6.86,6.86,6.84,6.84,570000.0,6.86,6.86,6.84,6.84,570000.0
2013-04-10 11:30:00,6.84,6.85,6.81,6.82,290000.0,6.84,6.85,6.81,6.82,290000.0
2013-04-10 11:35:00,6.82,6.83,6.81,6.81,290000.0,6.82,6.83,6.81,6.81,290000.0
2013-04-10 11:40:00,6.81,6.84,6.81,6.84,520000.0,6.81,6.84,6.81,6.84,520000.0
2013-04-10 11:45:00,6.84,6.86,6.83,6.86,1515000.0,6.84,6.86,6.83,6.86,1515000.0
2013-04-10 11:50:00,6.85,6.86,6.85,6.85,805000.0,6.85,6.86,6.85,6.85,805000.0
2013-04-10 11:55:00,6.85,6.86,6.85,6.86,650000.0,6.85,6.86,6.85,6.86,650000.0
2013-04-10 12:00:00,6.86,6.87,6.85,6.86,155000.0,6.86,6.87,6.85,6.86,155000.0
2013-04-10 12:05:00,6.86,6.86,6.86,6.86,135000.0,6.86,6.86,6.86,6.86,135000.0
2013-04-10 12:10:00,6.86,6.86,6.86,6.86,185000.0,6.86,6.86,6.86,6.86,185000.0
2013-04-10 12:15:00,6.86,6.87,6.86,6.86,355000.0,6.86,6.87,6.86,6.86,355000.0
2013-04-10 12:20:00,6.87,6.87,6.86,6.86,375000.0,6.87,6.87,6.86,6.86,375000.0
2013-04-10 12:25:00,6.86,6.87,6.86,6.87,755000.0,6.86,6.87,6.86,6.87,755000.0
2013-04-10 12:30:00,6.86,6.88,6.86,6.87,600000.0,6.86,6.88,6.86,6.87,600000.0
2013-04-10 12:35:00,6.87,6.88,6.87,6.88,460000.0,6.87,6.88,6.87,6.88,460000.0
2013-04-10 12:40:00,6.88,6.89,6.87,6.88,685000.0,6.88,6.89,6.87,6.88,685000.0
2013-04-10 12:45:00,6.88,6.89,6.88,6.89,265000.0,6.88,6.89,6.88,6.89,265000.0
2013-04-10 12:50:00,6.89,6.9,6.89,6.89,805000.0,6.89,6.9,6.89,6.89,805000.0
2013-04-10 12:55:00,6.89,6.91,6.89,6.91,840000.0,6.89,6.91,6.89,6.91,840000.0
2013-04-10 13:00:00,6.91,6.92,6.9,6.91,795000.0,6.91,6.92,6.9,6.91,795000.0
2013-04-10 13:05:00,6.91,6.93,6.91,6.93,910000.0,6.91,6.93,6.91,6.93,910000.0
2013-04-10 13:10:00,6.93,6.95,6.93,6.94,975000.0,6.93,6.95,6.93,6.94,975000.0
2013-04-10 13:15:00,6.94,6.95,6.93,6.94,390000.0,6.94,6.95,6.93,6.94,390000.0
2013-04-10 13:20:00,6.94,6.97,6.93,6.97,655000.0,6.94,6.97,6.93,6.97,655000.0
2013-04-10 13:25:00,6.97,7.0,6.96,7.0,1150000.0,6.97,7.0,6.96,7.0,1150000.0
2013-04-10 13:30:00,7.0,7.0,6.96,6.97,1420000.0,7.0,7.0,6.96,6.97,1420000.0
2013-04-10 13:35:00,6.96,6.98,6.96,6.96,655000.0,6.96,6.98,6.96,6.96,655000.0
2013-04-10 13:40:00,6.96,6.97,6.95,6.96,475000.0,6.96,6.97,6.95,6.96,475000.0
2013-04-10 13:45:00,6.96,6.96,6.94,6.96,420000.0,6.96,6.96,6.94,6.96,420000.0
2013-04-10 13:50:00,6.95,6.96,6.94,6.96,530000.0,6.95,6.96,6.94,6.96,530000.0
2013-04-10 13:55:00,6.95,6.97,6.95,6.96,575000.0,6.95,6.97,6.95,6.96,575000.0
2013-04-10 14:00:00,6.96,6.97,6.96,6.96,240000.0,6.96,6.97,6.96,6.96,240000.0
2013-04-10 14:05:00,6.96,6.97,6.96,6.96,665000.0,6.96,6.97,6.96,6.96,665000.0
2013-04-10 14:10:00,6.96,6.97,6.96,6.96,205000.0,6.96,6.97,6.96,6.96,205000.0
2013-04-10 14:15:00,6.96,6.96,6.93,6.94,230000.0,6.96,6.96,6.93,6.94,230000.0
2013-04-10 14:20:00,6.93,6.95,6.93,6.94,450000.0,6.93,6.95,6.93,6.94,450000.0
2013-04-10 14:25:00,6.94,6.95,6.93,6.94,220000.0,6.94,6.95,6.93,6.94,220000.0
2013-04-10 14:30:00,6.93,6.94,6.91,6.91,485000.0,6.93,6.94,6.91,6.91,485000.0
2013-04-10 14:35:00,6.91,6.92,6.91,6.92,445000.0,6.91,6.92,6.91,6.92,445000.0
2013-04-10 14:40:00,6.92,6.92,6.91,6.91,315000.0,6.92,6.92,6.91,6.91,315000.0
2013-04-10 14:45:00,6.91,6.91,6.9,6.91,495000.0,6.91,6.91,6.9,6.91,495000.0
2013-04-10 14:50:00,6.9,6.91,6.9,6.91,860000.0,6.9,6.91,6.9,6.91,860000.0
2013-04-10 14:55:00,6.92,6.92,6.91,6.91,465000.0,6.92,6.92,6.91,6.91,465000.0
2013-04-10 15:00:00,6.91,6.91,6.9,6.91,200000.0,6.91,6.91,6.9,6.91,200000.0
2013-04-10 15:05:00,6.91,6.91,6.9,6.91,220000.0,6.91,6.91,6.9,6.91,220000.0
2013-04-10 15:10:00,6.91,6.91,6.88,6.88,690000.0,6.91,6.91,6.88,6.88,690000.0
2013-04-10 15:15:00,6.89,6.89,6.87,6.88,740000.0,6.89,6.89,6.87,6.88,740000.0
2013-04-10 15:20:00,6.88,6.89,6.87,6.87,365000.0,6.88,6.89,6.87,6.87,365000.0
2013-04-10 15:25:00,6.87,6.88,6.87,6.87,285000.0,6.87,6.88,6.87,6.87,285000.0
2013-04-10 15:30:00,6.87,6.88,6.87,6.87,345000.0,6.87,6.88,6.87,6.87,345000.0
2013-04-10 15:35:00,6.87,6.88,6.87,6.88,410000.0,6.87,6.88,6.87,6.88,410000.0
2013-04-10 15:40:00,6.88,6.88,6.86,6.86,450000.0,6.88,6.88,6.86,6.86,450000.0
2013-04-10 15:45:00,6.87,6.88,6.86,6.87,595000.0,6.87,6.88,6.86,6.87,595000.0
2013-04-10 15:50:00,6.87,6.89,6.87,6.89,925000.0,6.87,6.89,6.87,6.89,925000.0
2013-04-10 15:55:00,6.88,6.89,6.86,6.86,2615000.0,6.88,6.89,6.86,6.86,2615000.0
2013-04-11 09:30:00,6.8,6.83,6.74,6.8,2365000.0,6.8,6.83,6.74,6.8,2365000.0
2013-04-11 09:35:00,6.8,6.83,6.79,6.81,875000.0,6.8,6.83,6.79,6.81,875000.0
2013-04-11 09:40:00,6.83,6.87,6.82,6.87,2960000.0,6.83,6.87,6.82,6.87,2960000.0
2013-04-11 09:45:00,6.86,6.86,6.83,6.84,1000000.0,6.86,6.86,6.83,6.84,1000000.0
2013-04-11 09:50:00,6.84,6.85,6.81,6.82,465000.0,6.84,6.85,6.81,6.82,465000.0
2013-04-11 09:55:00,6.82,6.82,6.77,6.81,900000.0,6.82,6.82,6.77,6.81,900000.0
2013-04-11 10:00:00,6.81,6.83,6.81,6.82,370000.0,6.81,6.83,6.81,6.82,370000.0
2013-04-11 10:05:00,6.81,6.84,6.81,6.83,270000.0,6.81,6.84,6.81,6.83,270000.0
2013-04-11 10:10:00,6.84,6.84,6.83,6.83,270000.0,6.84,6.84,6.83,6.83,270000.0
2013-04-11 10:15:00,6.83,6.83,6.82,6.82,610000.0,6.83,6.83,6.82,6.82,610000.0
2013-04-11 10:20:00,6.83,6.84,6.83,6.84,365000.0,6.83,6.84,6.83,6.84,365000.0
2013-04-11 10:25:00,6.84,6.88,6.84,6.85,1040000.0,6.84,6.88,6.84,6.85,1040000.0
2013-04-11 10:30:00,6.85,6.85,6.82,6.84,1865000.0,6.85,6.85,6.82,6.84,1865000.0
2013-04-11 10:35:00,6.83,6.84,6.83,6.84,420000.0,6.83,6.84,6.83,6.84,420000.0
2013-04-11 10:40:00,6.84,6.84,6.82,6.83,2080000.0,6.84,6.84,6.82,6.83,2080000.0
2013-04-11 10:45:00,6.83,6.84,6.81,6.83,1390000.0,6.83,6.84,6.81,6.83,1390000.0
2013-04-11 10:50:00,6.84,6.84,6.82,6.82,315000.0,6.84,6.84,6.82,6.82,315000.0
2013-04-11 10:55:00,6.82,6.84,6.82,6.83,380000.0,6.82,6.84,6.82,6.83,380000.0
2013-04-11 11:00:00,6.83,6.84,6.83,6.83,210000.0,6.83,6.84,6.83,6.83,210000.0
2013-04-11 11:05:00,6.84,6.84,6.83,6.83,215000.0,6.84,6.84,6.83,6.83,215000.0
2013-04-11 11:10:00,6.83,6.83,6.82,6.83,335000.0,6.83,6.83,6.82,6.83,335000.0
2013-04-11 11:15:00,6.82,6.84,6.82,6.83,245000.0,6.82,6.84,6.82,6.83,245000.0
2013-04-11 11:20:00,6.84,6.84,6.82,6.83,380000.0,6.84,6.84,6.82,6.83,380000.0
2013-04-11 11:25:00,6.83,6.83,6.82,6.83,230000.0,6.83,6.83,6.82,6.83,230000.0
2013-04-11 11:30:00,6.82,6.83,6.82,6.82,370000.0,6.82,6.83,6.82,6.82,370000.0
2013-04-11 11:35:00,6.82,6.82,6.8,6.81,710000.0,6.82,6.82,6.8,6.81,710000.0
2013-04-11 11:40:00,6.81,6.81,6.81,6.81,195000.0,6.81,6.81,6.81,6.81,195000.0
2013-04-11 11:45:00,6.81,6.81,6.79,6.8,530000.0,6.81,6.81,6.79,6.8,530000.0
2013-04-11 11:50:00,6.8,6.81,6.79,6.8,380000.0,6.8,6.81,6.79,6.8,380000.0
2013-04-11 11:55:00,6.81,6.81,6.8,6.8,20000.0,6.81,6.81,6.8,6.8,20000.0
2013-04-11 12:00:00,6.8,6.8,6.79,6.79,210000.0,6.8,6.8,6.79,6.79,210000.0
2013-04-11 12:05:00,6.8,6.81,6.79,6.8,170000.0,6.8,6.81,6.79,6.8,170000.0
2013-04-11 12:10:00,6.8,6.8,6.77,6.79,345000.0,6.8,6.8,6.77,6.79,345000.0
2013-04-11 12:15:00,6.78,6.78,6.76,6.76,295000.0,6.78,6.78,6.76,6.76,295000.0
2013-04-11 12:20:00,6.76,6.77,6.76,6.77,375000.0,6.76,6.77,6.76,6.77,375000.0
2013-04-11 12:25:00,6.76,6.77,6.76,6.77,160000.0,6.76,6.77,6.76,6.77,160000.0
2013-04-11 12:30:00,6.77,6.78,6.77,6.78,520000.0,6.77,6.78,6.77,6.78,520000.0
2013-04-11 12:35:00,6.78,6.78,6.77,6.78,455000.0,6.78,6.78,6.77,6.78,455000.0
2013-04-11 12:40:00,6.78,6.79,6.78,6.79,745000.0,6.78,6.79,6.78,6.79,745000.0
2013-04-11 12:45:00,6.79,6.79,6.78,6.78,675000.0,6.79,6.79,6.78,6.78,675000.0
2013-04-11 12:50:00,6.78,6.78,6.77,6.77,170000.0,6.78,6.78,6.77,6.77,170000.0
2013-04-11 12:55:00,6.78,6.78,6.77,6.78,140000.0,6.78,6.78,6.77,6.78,140000.0
2013-04-11 13:00:00,6.78,6.79,6.78,6.78,70000.0,6.78,6.79,6.78,6.78,70000.0
2013-04-11 13:05:00,6.78,6.78,6.78,6.78,405000.0,6.78,6.78,6.78,6.78,405000.0
2013-04-11 13:10:00,6.79,6.79,6.68,6.72,4085000.0,6.79,6.79,6.68,6.72,4085000.0
2013-04-11 13:15:00,6.71,6.74,6.71,6.74,970000.0,6.71,6.74,6.71,6.74,970000.0
2013-04-11 13:20:00,6.74,6.75,6.71,6.72,2225000.0,6.74,6.75,6.71,6.72,2225000.0
2013-04-11 13:25:00,6.72,6.75,6.7,6.74,1740000.0,6.72,6.75,6.7,6.74,1740000.0
2013-04-11 13:30:00,6.74,6.76,6.73,6.76,750000.0,6.74,6.76,6.73,6.76,750000.0
2013-04-11 13:35:00,6.76,6.76,6.74,6.75,350000.0,6.76,6.76,6.74,6.75,350000.0
2013-04-11 13:40:00,6.75,6.75,6.71,6.72,785000.0,6.75,6.75,6.71,6.72,785000.0
2013-04-11 13:45:00,6.72,6.72,6.7,6.72,685000.0,6.72,6.72,6.7,6.72,685000.0
2013-04-11 13:50:00,6.72,6.74,6.71,6.73,305000.0,6.72,6.74,6.71,6.73,305000.0
2013-04-11 13:55:00,6.73,6.73,6.72,6.72,220000.0,6.73,6.73,6.72,6.72,220000.0
2013-04-11 14:00:00,6.73,6.74,6.72,6.73,280000.0,6.73,6.74,6.72,6.73,280000.0
2013-04-11 14:05:00,6.72,6.73,6.71,6.72,785000.0,6.72,6.73,6.71,6.72,785000.0
2013-04-11 14:10:00,6.72,6.74,6.7,6.72,2475000.0,6.72,6.74,6.7,6.72,2475000.0
2013-04-11 14:15:00,6.72,6.72,6.71,6.71,480000.0,6.72,6.72,6.71,6.71,480000.0
2013-04-11 14:20:00,6.7,6.72,6.7,6.7,280000.0,6.7,6.72,6.7,6.7,280000.0
2013-04-11 14:25:00,6.7,6.71,6.7,6.71,545000.0,6.7,6.71,6.7,6.71,545000.0
2013-04-11 14:30:00,6.71,6.71,6.68,6.7,840000.0,6.71,6.71,6.68,6.7,840000.0
2013-04-11 14:35:00,6.7,6.7,6.68,6.69,455000.0,6.7,6.7,6.68,6.69,455000.0
2013-04-11 14:40:00,6.69,6.69,6.68,6.68,805000.0,6.69,6.69,6.68,6.68,805000.0
2013-04-11 14:45:00,6.68,6.68,6.64,6.67,1275000.0,6.68,6.68,6.64,6.67,1275000.0
2013-04-11 14:50:00,6.67,6.68,6.66,6.66,1035000.0,6.67,6.68,6.66,6.66,1035000.0
2013-04-11 14:55:00,6.66,6.66,6.64,6.64,1510000.0,6.66,6.66,6.64,6.64,1510000.0
2013-04-11 15:00:00,6.64,6.65,6.63,6.64,2375000.0,6.64,6.65,6.63,6.64,2375000.0
2013-04-11 15:05:00,6.64,6.66,6.63,6.65,1950000.0,6.64,6.66,6.63,6.65,1950000.0
2013-04-11 15:10:00,6.65,6.66,6.64,6.65,1245000.0,6.65,6.66,6.64,6.65,1245000.0
2013-04-11 15:15:00,6.64,6.64,6.64,6.64,765000.0,6.64,6.64,6.64,6.64,765000.0
2013-04-11 15:20:00,6.64,6.64,6.62,6.63,1055000.0,6.64,6.64,6.62,6.63,1055000.0
2013-04-11 15:25:00,6.63,6.63,6.61,6.61,625000.0,6.63,6.63,6.61,6.61,625000.0
2013-04-11 15:30:00,6.62,6.64,6.61,6.64,3435000.0,6.62,6.64,6.61,6.64,3435000.0
2013-04-11 15:35:00,6.64,6.64,6.62,6.62,955000.0,6.64,6.64,6.62,6.62,955000.0
2013-04-11 15:40:00,6.62,6.63,6.61,6.62,735000.0,6.62,6.63,6.61,6.62,735000.0
2013-04-11 15:45:00,6.62,6.63,6.61,6.62,3175000.0,6.62,6.63,6.61,6.62,3175000.0
2013-04-11 15:50:00,6.62,6.65,6.62,6.64,1700000.0,6.62,6.65,6.62,6.64,1700000.0
2013-04-11 15:55:00,6.64,6.64,6.62,6.62,2045000.0,6.64,6.64,6.62,6.62,2045000.0
2013-04-12 09:30:00,6.6,6.6,6.55,6.6,270000.0,6.6,6.6,6.55,6.6,270000.0
2013-04-12 09:35:00,6.6,6.67,6.59,6.66,1255000.0,6.6,6.67,6.59,6.66,1255000.0
2013-04-12 09:40:00,6.66,6.67,6.63,6.63,865000.0,6.66,6.67,6.63,6.63,865000.0
2013-04-12 09:45:00,6.63,6.64,6.62,6.62,545000.0,6.63,6.64,6.62,6.62,545000.0
2013-04-12 09:50:00,6.62,6.63,6.61,6.61,485000.0,6.62,6.63,6.61,6.61,485000.0
2013-04-12 09:55:00,6.6,6.61,6.59,6.6,565000.0,6.6,6.61,6.59,6.6,565000.0
2013-04-12 10:00:00,6.6,6.65,6.6,6.64,995000.0,6.6,6.65,6.6,6.64,995000.0
2013-04-12 10:05:00,6.63,6.66,6.63,6.66,460000.0,6.63,6.66,6.63,6.66,460000.0
2013-04-12 10:10:00,6.67,6.7,6.66,6.67,670000.0,6.67,6.7,6.66,6.67,670000.0
2013-04-12 10:15:00,6.67,6.68,6.66,6.67,265000.0,6.67,6.68,6.66,6.67,265000.0
2013-04-12 10:20:00,6.67,6.7,6.66,6.7,520000.0,6.67,6.7,6.66,6.7,520000.0
2013-04-12 10:25:00,6.69,6.74,6.69,6.73,1210000.0,6.69,6.74,6.69,6.73,1210000.0
2013-04-12 10:30:00,6.72,6.73,6.7,6.71,1440000.0,6.72,6.73,6.7,6.71,1440000.0
2013-04-12 10:35:00,6.71,6.72,6.7,6.7,410000.0,6.71,6.72,6.7,6.7,410000.0
2013-04-12 10:40:00,6.7,6.71,6.68,6.68,300000.0,6.7,6.71,6.68,6.68,300000.0
2013-04-12 10:45:00,6.69,6.7,6.68,6.7,560000.0,6.69,6.7,6.68,6.7,560000.0
2013-04-12 10:50:00,6.69,6.71,6.69,6.71,325000.0,6.69,6.71,6.69,6.71,325000.0
2013-04-12 10:55:00,6.71,6.73,6.71,6.71,375000.0,6.71,6.73,6.71,6.71,375000.0
2013-04-12 11:00:00,6.71,6.71,6.68,6.69,440000.0,6.71,6.71,6.68,6.69,440000.0
2013-04-12 11:05:00,6.69,6.69,6.68,6.68,750000.0,6.69,6.69,6.68,6.68,750000.0
2013-04-12 11:10:00,6.68,6.7,6.68,6.7,140000.0,6.68,6.7,6.68,6.7,140000.0
2013-04-12 11:15:00,6.7,6.71,6.69,6.7,355000.0,6.7,6.71,6.69,6.7,355000.0
2013-04-12 11:20:00,6.69,6.73,6.69,6.72,520000.0,6.69,6.73,6.69,6.72,520000.0
2013-04-12 11:25:00,6.72,6.75,6.72,6.75,400000.0,6.72,6.75,6.72,6.75,400000.0
2013-04-12 11:30:00,6.75,6.75,6.73,6.74,255000.0,6.75,6.75,6.73,6.74,255000.0
2013-04-12 11:35:00,6.74,6.74,6.74,6.74,105000.0,6.74,6.74,6.74,6.74,105000.0
2013-04-12 11:40:00,6.74,6.74,6.72,6.72,445000.0,6.74,6.74,6.72,6.72,445000.0
2013-04-12 11:45:00,6.72,6.74,6.72,6.73,95000.0,6.72,6.74,6.72,6.73,95000.0
2013-04-12 11:50:00,6.73,6.74,6.73,6.74,145000.0,6.73,6.74,6.73,6.74,145000.0
2013-04-12 11:55:00,6.74,6.77,6.74,6.76,1145000.0,6.74,6.77,6.74,6.76,1145000.0
2013-04-12 12:00:00,6.76,6.8,6.76,6.8,1440000.0,6.76,6.8,6.76,6.8,1440000.0
2013-04-12 12:05:00,6.79,6.79,6.77,6.77,390000.0,6.79,6.79,6.77,6.77,390000.0
2013-04-12 12:10:00,6.77,6.78,6.76,6.78,150000.0,6.77,6.78,6.76,6.78,150000.0
2013-04-12 12:15:00,6.77,6.78,6.77,6.78,160000.0,6.77,6.78,6.77,6.78,160000.0
2013-04-12 12:20:00,6.78,6.78,6.77,6.77,345000.0,6.78,6.78,6.77,6.77,345000.0
2013-04-12 12:25:00,6.77,6.77,6.77,6.77,250000.0,6.77,6.77,6.77,6.77,250000.0
2013-04-12 12:30:00,6.77,6.78,6.77,6.78,245000.0,6.77,6.78,6.77,6.78,245000.0
2013-04-12 12:35:00,6.78,6.8,6.78,6.8,290000.0,6.78,6.8,6.78,6.8,290000.0
2013-04-12 12:40:00,6.79,6.8,6.79,6.8,625000.0,6.79,6.8,6.79,6.8,625000.0
2013-04-12 12:45:00,6.8,6.8,6.8,6.8,475000.0,6.8,6.8,6.8,6.8,475000.0
2013-04-12 12:50:00,6.79,6.79,6.78,6.78,445000.0,6.79,6.79,6.78,6.78,445000.0
2013-04-12 12:55:00,6.79,6.79,6.78,6.79,240000.0,6.79,6.79,6.78,6.79,240000.0
2013-04-12 13:00:00,6.79,6.8,6.79,6.8,315000.0,6.79,6.8,6.79,6.8,315000.0
2013-04-12 13:05:00,6.8,6.8,6.79,6.8,225000.0,6.8,6.8,6.79,6.8,225000.0
2013-04-12 13:10:00,6.79,6.8,6.79,6.79,150000.0,6.79,6.8,6.79,6.79,150000.0
2013-04-12 13:15:00,6.79,6.8,6.79,6.79,230000.0,6.79,6.8,6.79,6.79,230000.0
2013-04-12 13:20:00,6.79,6.8,6.79,6.8,250000.0,6.79,6.8,6.79,6.8,250000.0
2013-04-12 13:25:00,6.8,6.8,6.79,6.79,165000.0,6.8,6.8,6.79,6.79,165000.0
2013-04-12 13:30:00,6.79,6.79,6.77,6.77,525000.0,6.79,6.79,6.77,6.77,525000.0
2013-04-12 13:35:00,6.78,6.79,6.77,6.78,205000.0,6.78,6.79,6.77,6.78,205000.0
2013-04-12 13:40:00,6.77,6.78,6.76,6.77,1055000.0,6.77,6.78,6.76,6.77,1055000.0
2013-04-12 13:45:00,6.77,6.78,6.77,6.78,220000.0,6.77,6.78,6.77,6.78,220000.0
2013-04-12 13:50:00,6.78,6.78,6.78,6.78,150000.0,6.78,6.78,6.78,6.78,150000.0
2013-04-12 13:55:00,6.78,6.78,6.77,6.78,415000.0,6.78,6.78,6.77,6.78,415000.0
2013-04-12 14:00:00,6.78,6.78,6.78,6.78,210000.0,6.78,6.78,6.78,6.78,210000.0
2013-04-12 14:05:00,6.78,6.78,6.78,6.78,240000.0,6.78,6.78,6.78,6.78,240000.0
2013-04-12 14:10:00,6.78,6.78,6.78,6.78,145000.0,6.78,6.78,6.78,6.78,145000.0
2013-04-12 14:15:00,6.78,6.79,6.78,6.79,380000.0,6.78,6.79,6.78,6.79,380000.0
2013-04-12 14:20:00,6.79,6.79,6.78,6.79,135000.0,6.79,6.79,6.78,6.79,135000.0
2013-04-12 14:25:00,6.79,6.79,6.78,6.79,220000.0,6.79,6.79,6.78,6.79,220000.0
2013-04-12 14:30:00,6.78,6.79,6.77,6.78,385000.0,6.78,6.79,6.77,6.78,385000.0
2013-04-12 14:35:00,6.78,6.79,6.78,6.79,440000.0,6.78,6.79,6.78,6.79,440000.0
2013-04-12 14:40:00,6.79,6.79,6.79,6.79,115000.0,6.79,6.79,6.79,6.79,115000.0
2013-04-12 14:45:00,6.79,6.81,6.79,6.81,410000.0,6.79,6.81,6.79,6.81,410000.0
2013-04-12 14:50:00,6.81,6.82,6.81,6.81,600000.0,6.81,6.82,6.81,6.81,600000.0
2013-04-12 14:55:00,6.81,6.82,6.8,6.82,430000.0,6.81,6.82,6.8,6.82,430000.0
2013-04-12 15:00:00,6.81,6.82,6.81,6.82,270000.0,6.81,6.82,6.81,6.82,270000.0
2013-04-12 15:05:00,6.83,6.83,6.82,6.82,340000.0,6.83,6.83,6.82,6.82,340000.0
2013-04-12 15:10:00,6.82,6.83,6.82,6.83,300000.0,6.82,6.83,6.82,6.83,300000.0
2013-04-12 15:15:00,6.82,6.83,6.82,6.83,325000.0,6.82,6.83,6.82,6.83,325000.0
2013-04-12 15:20:00,6.83,6.83,6.83,6.83,470000.0,6.83,6.83,6.83,6.83,470000.0
2013-04-12 15:25:00,6.83,6.83,6.81,6.82,545000.0,6.83,6.83,6.81,6.82,545000.0
2013-04-12 15:30:00,6.81,6.82,6.8,6.8,545000.0,6.81,6.82,6.8,6.8,545000.0
2013-04-12 15:35:00,6.8,6.81,6.8,6.8,330000.0,6.8,6.81,6.8,6.8,330000.0
2013-04-12 15:40:00,6.8,6.82,6.8,6.82,410000.0,6.8,6.82,6.8,6.82,410000.0
2013-04-12 15:45:00,6.82,6.82,6.82,6.82,585000.0,6.82,6.82,6.82,6.82,585000.0
2013-04-12 15:50:00,6.83,6.84,6.82,6.83,1475000.0,6.83,6.84,6.82,6.83,1475000.0
2013-04-12 15:55:00,6.83,6.84,6.82,6.84,1600000.0,6.83,6.84,6.82,6.84,1600000.0
2013-04-15 09:30:00,6.97,6.98,6.9,6.96,3320000.0,6.97,6.98,6.9,6.96,3320000.0
2013-04-15 09:35:00,6.95,7.0,6.95,6.99,2980000.0,6.95,7.0,6.95,6.99,2980000.0
2013-04-15 09:40:00,6.99,6.99,6.93,6.93,2005000.0,6.99,6.99,6.93,6.93,2005000.0
2013-04-15 09:45:00,6.94,6.94,6.88,6.88,1900000.0,6.94,6.94,6.88,6.88,1900000.0
2013-04-15 09:50:00,6.89,6.9,6.86,6.9,1805000.0,6.89,6.9,6.86,6.9,1805000.0
2013-04-15 09:55:00,6.89,6.92,6.89,6.9,745000.0,6.89,6.92,6.89,6.9,745000.0
2013-04-15 10:00:00,6.91,6.94,6.9,6.91,740000.0,6.91,6.94,6.9,6.91,740000.0
2013-04-15 10:05:00,6.9,6.9,6.85,6.9,830000.0,6.9,6.9,6.85,6.9,830000.0
2013-04-15 10:10:00,6.9,6.92,6.9,6.9,570000.0,6.9,6.92,6.9,6.9,570000.0
2013-04-15 10:15:00,6.9,6.92,6.89,6.91,365000.0,6.9,6.92,6.89,6.91,365000.0
2013-04-15 10:20:00,6.91,6.92,6.88,6.88,210000.0,6.91,6.92,6.88,6.88,210000.0
2013-04-15 10:25:00,6.89,6.91,6.88,6.91,195000.0,6.89,6.91,6.88,6.91,195000.0
2013-04-15 10:30:00,6.89,6.91,6.88,6.91,235000.0,6.89,6.91,6.88,6.91,235000.0
2013-04-15 10:35:00,6.91,6.92,6.89,6.92,445000.0,6.91,6.92,6.89,6.92,445000.0
2013-04-15 10:40:00,6.92,6.94,6.91,6.94,560000.0,6.92,6.94,6.91,6.94,560000.0
2013-04-15 10:45:00,6.94,6.95,6.93,6.94,460000.0,6.94,6.95,6.93,6.94,460000.0
2013-04-15 10:50:00,6.94,6.94,6.89,6.9,720000.0,6.94,6.94,6.89,6.9,720000.0
2013-04-15 10:55:00,6.9,6.91,6.89,6.91,145000.0,6.9,6.91,6.89,6.91,145000.0
2013-04-15 11:00:00,6.91,6.91,6.9,6.9,110000.0,6.91,6.91,6.9,6.9,110000.0
2013-04-15 11:05:00,6.9,6.91,6.9,6.9,105000.0,6.9,6.91,6.9,6.9,105000.0
2013-04-15 11:10:00,6.91,6.91,6.89,6.89,355000.0,6.91,6.91,6.89,6.89,355000.0
2013-04-15 11:15:00,6.9,6.9,6.87,6.88,305000.0,6.9,6.9,6.87,6.88,305000.0
2013-04-15 11:20:00,6.87,6.9,6.87,6.9,335000.0,6.87,6.9,6.87,6.9,335000.0
2013-04-15 11:25:00,6.9,6.9,6.89,6.89,45000.0,6.9,6.9,6.89,6.89,45000.0
2013-04-15 11:30:00,6.89,6.9,6.89,6.89,430000.0,6.89,6.9,6.89,6.89,430000.0
2013-04-15 11:35:00,6.89,6.92,6.89,6.91,340000.0,6.89,6.92,6.89,6.91,340000.0
2013-04-15 11:40:00,6.91,6.92,6.91,6.92,510000.0,6.91,6.92,6.91,6.92,510000.0
2013-04-15 11:45:00,6.92,6.92,6.9,6.9,515000.0,6.92,6.92,6.9,6.9,515000.0
2013-04-15 11:50:00,6.9,6.9,6.89,6.89,440000.0,6.9,6.9,6.89,6.89,440000.0
2013-04-15 11:55:00,6.89,6.89,6.87,6.87,445000.0,6.89,6.89,6.87,6.87,445000.0
2013-04-15 12:00:00,6.87,6.87,6.84,6.85,500000.0,6.87,6.87,6.84,6.85,500000.0
2013-04-15 12:05:00,6.86,6.86,6.86,6.86,215000.0,6.86,6.86,6.86,6.86,215000.0
2013-04-15 12:10:00,6.86,6.86,6.85,6.86,365000.0,6.86,6.86,6.85,6.86,365000.0
2013-04-15 12:15:00,6.85,6.86,6.84,6.84,200000.0,6.85,6.86,6.84,6.84,200000.0
2013-04-15 12:20:00,6.84,6.86,6.84,6.84,185000.0,6.84,6.86,6.84,6.84,185000.0
2013-04-15 12:25:00,6.84,6.85,6.82,6.82,410000.0,6.84,6.85,6.82,6.82,410000.0
2013-04-15 12:30:00,6.82,6.82,6.8,6.82,275000.0,6.82,6.82,6.8,6.82,275000.0
2013-04-15 12:35:00,6.81,6.82,6.81,6.81,295000.0,6.81,6.82,6.81,6.81,295000.0
2013-04-15 12:40:00,6.81,6.81,6.79,6.8,780000.0,6.81,6.81,6.79,6.8,780000.0
2013-04-15 12:45:00,6.8,6.8,6.79,6.79,460000.0,6.8,6.8,6.79,6.79,460000.0
2013-04-15 12:50:00,6.8,6.8,6.77,6.77,310000.0,6.8,6.8,6.77,6.77,310000.0
2013-04-15 12:55:00,6.78,6.78,6.77,6.78,255000.0,6.78,6.78,6.77,6.78,255000.0
2013-04-15 13:00:00,6.78,6.78,6.78,6.78,230000.0,6.78,6.78,6.78,6.78,230000.0
2013-04-15 13:05:00,6.78,6.8,6.77,6.8,585000.0,6.78,6.8,6.77,6.8,585000.0
2013-04-15 13:10:00,6.79,6.8,6.79,6.8,420000.0,6.79,6.8,6.79,6.8,420000.0
2013-04-15 13:15:00,6.79,6.79,6.79,6.79,145000.0,6.79,6.79,6.79,6.79,145000.0
2013-04-15 13:20:00,6.79,6.79,6.78,6.78,10000.0,6.79,6.79,6.78,6.78,10000.0
2013-04-15 13:25:00,6.78,6.8,6.77,6.8,560000.0,6.78,6.8,6.77,6.8,560000.0
2013-04-15 13:30:00,6.8,6.8,6.79,6.8,510000.0,6.8,6.8,6.79,6.8,510000.0
2013-04-15 13:35:00,6.81,6.81,6.8,6.8,100000.0,6.81,6.81,6.8,6.8,100000.0
2013-04-15 13:40:00,6.8,6.8,6.79,6.79,285000.0,6.8,6.8,6.79,6.79,285000.0
2013-04-15 13:45:00,6.8,6.8,6.79,6.8,405000.0,6.8,6.8,6.79,6.8,405000.0
2013-04-15 13:50:00,6.79,6.8,6.78,6.8,245000.0,6.79,6.8,6.78,6.8,245000.0
2013-04-15 13:55:00,6.8,6.8,6.79,6.79,90000.0,6.8,6.8,6.79,6.79,90000.0
2013-04-15 14:00:00,6.79,6.79,6.78,6.78,470000.0,6.79,6.79,6.78,6.78,470000.0
2013-04-15 14:05:00,6.78,6.79,6.78,6.79,450000.0,6.78,6.79,6.78,6.79,450000.0
2013-04-15 14:10:00,6.78,6.79,6.78,6.78,315000.0,6.78,6.79,6.78,6.78,315000.0
2013-04-15 14:15:00,6.79,6.79,6.78,6.78,510000.0,6.79,6.79,6.78,6.78,510000.0
2013-04-15 14:20:00,6.78,6.8,6.78,6.8,290000.0,6.78,6.8,6.78,6.8,290000.0
2013-04-15 14:25:00,6.79,6.79,6.78,6.79,200000.0,6.79,6.79,6.78,6.79,200000.0
2013-04-15 14:30:00,6.79,6.8,6.79,6.79,105000.0,6.79,6.8,6.79,6.79,105000.0
2013-04-15 14:35:00,6.79,6.8,6.79,6.8,170000.0,6.79,6.8,6.79,6.8,170000.0
2013-04-15 14:40:00,6.8,6.82,6.8,6.82,525000.0,6.8,6.82,6.8,6.82,525000.0
2013-04-15 14:45:00,6.82,6.85,6.82,6.84,405000.0,6.82,6.85,6.82,6.84,405000.0
2013-04-15 14:50:00,6.84,6.85,6.84,6.84,215000.0,6.84,6.85,6.84,6.84,215000.0
2013-04-15 14:55:00,6.84,6.84,6.8,6.8,245000.0,6.84,6.84,6.8,6.8,245000.0
2013-04-15 15:00:00,6.8,6.81,6.79,6.81,260000.0,6.8,6.81,6.79,6.81,260000.0
2013-04-15 15:05:00,6.8,6.81,6.77,6.77,925000.0,6.8,6.81,6.77,6.77,925000.0
2013-04-15 15:10:00,6.78,6.79,6.77,6.79,200000.0,6.78,6.79,6.77,6.79,200000.0
2013-04-15 15:15:00,6.79,6.81,6.79,6.81,220000.0,6.79,6.81,6.79,6.81,220000.0
2013-04-15 15:20:00,6.8,6.81,6.8,6.8,90000.0,6.8,6.81,6.8,6.8,90000.0
2013-04-15 15:25:00,6.8,6.81,6.79,6.79,190000.0,6.8,6.81,6.79,6.79,190000.0
2013-04-15 15:30:00,6.79,6.79,6.77,6.77,375000.0,6.79,6.79,6.77,6.77,375000.0
2013-04-15 15:35:00,6.77,6.77,6.74,6.76,1040000.0,6.77,6.77,6.74,6.76,1040000.0
2013-04-15 15:40:00,6.76,6.77,6.76,6.76,575000.0,6.76,6.77,6.76,6.76,575000.0
2013-04-15 15:45:00,6.76,6.77,6.75,6.77,1670000.0,6.76,6.77,6.75,6.77,1670000.0
2013-04-15 15:50:00,6.77,6.78,6.77,6.77,740000.0,6.77,6.78,6.77,6.77,740000.0
2013-04-15 15:55:00,6.77,6.77,6.74,6.75,1515000.0,6.77,6.77,6.74,6.75,1515000.0
2013-04-16 09:30:00,6.82,6.88,6.81,6.87,1405000.0,6.82,6.88,6.81,6.87,1405000.0
2013-04-16 09:35:00,6.87,6.87,6.86,6.86,1210000.0,6.87,6.87,6.86,6.86,1210000.0
2013-04-16 09:40:00,6.87,6.87,6.85,6.86,635000.0,6.87,6.87,6.85,6.86,635000.0
2013-04-16 09:45:00,6.86,6.86,6.84,6.84,425000.0,6.86,6.86,6.84,6.84,425000.0
2013-04-16 09:50:00,6.85,6.85,6.8,6.8,415000.0,6.85,6.85,6.8,6.8,415000.0
2013-04-16 09:55:00,6.81,6.81,6.79,6.79,275000.0,6.81,6.81,6.79,6.79,275000.0
2013-04-16 10:00:00,6.8,6.8,6.77,6.78,575000.0,6.8,6.8,6.77,6.78,575000.0
2013-04-16 10:05:00,6.78,6.84,6.78,6.83,400000.0,6.78,6.84,6.78,6.83,400000.0
2013-04-16 10:10:00,6.83,6.84,6.81,6.82,385000.0,6.83,6.84,6.81,6.82,385000.0
2013-04-16 10:15:00,6.81,6.82,6.78,6.78,540000.0,6.81,6.82,6.78,6.78,540000.0
2013-04-16 10:20:00,6.78,6.78,6.75,6.77,585000.0,6.78,6.78,6.75,6.77,585000.0
2013-04-16 10:25:00,6.77,6.79,6.77,6.79,745000.0,6.77,6.79,6.77,6.79,745000.0
2013-04-16 10:30:00,6.79,6.81,6.79,6.8,520000.0,6.79,6.81,6.79,6.8,520000.0
2013-04-16 10:35:00,6.8,6.82,6.8,6.81,740000.0,6.8,6.82,6.8,6.81,740000.0
2013-04-16 10:40:00,6.81,6.82,6.8,6.8,205000.0,6.81,6.82,6.8,6.8,205000.0
2013-04-16 10:45:00,6.8,6.8,6.79,6.8,430000.0,6.8,6.8,6.79,6.8,430000.0
2013-04-16 10:50:00,6.8,6.8,6.79,6.79,135000.0,6.8,6.8,6.79,6.79,135000.0
2013-04-16 10:55:00,6.8,6.81,6.79,6.81,190000.0,6.8,6.81,6.79,6.81,190000.0
2013-04-16 11:00:00,6.81,6.83,6.8,6.82,500000.0,6.81,6.83,6.8,6.82,500000.0
2013-04-16 11:05:00,6.81,6.81,6.8,6.81,385000.0,6.81,6.81,6.8,6.81,385000.0
2013-04-16 11:10:00,6.81,6.82,6.81,6.81,215000.0,6.81,6.82,6.81,6.81,215000.0
2013-04-16 11:15:00,6.82,6.83,6.81,6.82,405000.0,6.82,6.83,6.81,6.82,405000.0
2013-04-16 11:20:00,6.82,6.82,6.81,6.82,110000.0,6.82,6.82,6.81,6.82,110000.0
2013-04-16 11:25:00,6.81,6.82,6.8,6.8,210000.0,6.81,6.82,6.8,6.8,210000.0
2013-04-16 11:30:00,6.81,6.81,6.8,6.81,25000.0,6.81,6.81,6.8,6.81,25000.0
2013-04-16 11:35:00,6.81,6.81,6.8,6.81,60000.0,6.81,6.81,6.8,6.81,60000.0
2013-04-16 11:40:00,6.81,6.82,6.81,6.82,145000.0,6.81,6.82,6.81,6.82,145000.0
2013-04-16 11:45:00,6.82,6.82,6.81,6.82,130000.0,6.82,6.82,6.81,6.82,130000.0
2013-04-16 11:50:00,6.82,6.83,6.82,6.83,120000.0,6.82,6.83,6.82,6.83,120000.0
2013-04-16 11:55:00,6.83,6.83,6.82,6.82,140000.0,6.83,6.83,6.82,6.82,140000.0
2013-04-16 12:00:00,6.83,6.84,6.83,6.83,95000.0,6.83,6.84,6.83,6.83,95000.0
2013-04-16 12:05:00,6.83,6.83,6.82,6.82,180000.0,6.83,6.83,6.82,6.82,180000.0
2013-04-16 12:10:00,6.82,6.82,6.81,6.81,160000.0,6.82,6.82,6.81,6.81,160000.0
2013-04-16 12:15:00,6.82,6.83,6.81,6.83,215000.0,6.82,6.83,6.81,6.83,215000.0
2013-04-16 12:20:00,6.83,6.83,6.81,6.81,195000.0,6.83,6.83,6.81,6.81,195000.0
2013-04-16 12:25:00,6.81,6.82,6.81,6.82,145000.0,6.81,6.82,6.81,6.82,145000.0
2013-04-16 12:30:00,6.82,6.83,6.82,6.83,35000.0,6.82,6.83,6.82,6.83,35000.0
2013-04-16 12:35:00,6.83,6.83,6.82,6.83,240000.0,6.83,6.83,6.82,6.83,240000.0
2013-04-16 12:40:00,6.82,6.83,6.82,6.82,65000.0,6.82,6.83,6.82,6.82,65000.0
2013-04-16 12:45:00,6.82,6.82,6.81,6.81,130000.0,6.82,6.82,6.81,6.81,130000.0
2013-04-16 12:50:00,6.82,6.83,6.82,6.83,90000.0,6.82,6.83,6.82,6.83,90000.0
2013-04-16 12:55:00,6.83,6.83,6.82,6.82,40000.0,6.83,6.83,6.82,6.82,40000.0
2013-04-16 13:00:00,6.83,6.83,6.82,6.83,45000.0,6.83,6.83,6.82,6.83,45000.0
2013-04-16 13:05:00,6.83,6.83,6.82,6.82,80000.0,6.83,6.83,6.82,6.82,80000.0
2013-04-16 13:10:00,6.82,6.82,6.82,6.82,130000.0,6.82,6.82,6.82,6.82,130000.0
2013-04-16 13:15:00,6.82,6.82,6.82,6.82,70000.0,6.82,6.82,6.82,6.82,70000.0
2013-04-16 13:20:00,6.82,6.82,6.82,6.82,25000.0,6.82,6.82,6.82,6.82,25000.0
2013-04-16 13:25:00,6.82,6.82,6.82,6.82,65000.0,6.82,6.82,6.82,6.82,65000.0
2013-04-16 13:30:00,6.82,6.83,6.82,6.82,100000.0,6.82,6.83,6.82,6.82,100000.0
2013-04-16 13:35:00,6.82,6.82,6.82,6.82,55000.0,6.82,6.82,6.82,6.82,55000.0
2013-04-16 13:40:00,6.82,6.82,6.81,6.81,260000.0,6.82,6.82,6.81,6.81,260000.0
2013-04-16 13:45:00,6.81,6.81,6.8,6.81,140000.0,6.81,6.81,6.8,6.81,140000.0
2013-04-16 13:50:00,6.82,6.82,6.81,6.81,70000.0,6.82,6.82,6.81,6.81,70000.0
2013-04-16 13:55:00,6.81,6.82,6.81,6.82,130000.0,6.81,6.82,6.81,6.82,130000.0
2013-04-16 14:00:00,6.81,6.82,6.81,6.82,105000.0,6.81,6.82,6.81,6.82,105000.0
2013-04-16 14:05:00,6.82,6.82,6.81,6.81,510000.0,6.82,6.82,6.81,6.81,510000.0
2013-04-16 14:10:00,6.81,6.81,6.8,6.81,210000.0,6.81,6.81,6.8,6.81,210000.0
2013-04-16 14:15:00,6.81,6.81,6.8,6.81,385000.0,6.81,6.81,6.8,6.81,385000.0
2013-04-16 14:20:00,6.81,6.81,6.8,6.81,380000.0,6.81,6.81,6.8,6.81,380000.0
2013-04-16 14:25:00,6.81,6.82,6.8,6.82,575000.0,6.81,6.82,6.8,6.82,575000.0
2013-04-16 14:30:00,6.82,6.82,6.81,6.81,60000.0,6.82,6.82,6.81,6.81,60000.0
2013-04-16 14:35:00,6.81,6.81,6.8,6.81,80000.0,6.81,6.81,6.8,6.81,80000.0
2013-04-16 14:40:00,6.81,6.81,6.81,6.81,25000.0,6.81,6.81,6.81,6.81,25000.0
2013-04-16 14:45:00,6.81,6.82,6.81,6.82,100000.0,6.81,6.82,6.81,6.82,100000.0
2013-04-16 14:50:00,6.81,6.82,6.81,6.82,120000.0,6.81,6.82,6.81,6.82,120000.0
2013-04-16 14:55:00,6.82,6.82,6.81,6.81,70000.0,6.82,6.82,6.81,6.81,70000.0
2013-04-16 15:00:00,6.81,6.81,6.8,6.81,160000.0,6.81,6.81,6.8,6.81,160000.0
2013-04-16 15:05:00,6.81,6.82,6.81,6.82,25000.0,6.81,6.82,6.81,6.82,25000.0
2013-04-16 15:10:00,6.82,6.82,6.81,6.81,110000.0,6.82,6.82,6.81,6.81,110000.0
2013-04-16 15:15:00,6.81,6.82,6.81,6.81,120000.0,6.81,6.82,6.81,6.81,120000.0
2013-04-16 15:20:00,6.81,6.82,6.81,6.82,170000.0,6.81,6.82,6.81,6.82,170000.0
2013-04-16 15:25:00,6.82,6.83,6.82,6.83,150000.0,6.82,6.83,6.82,6.83,150000.0
2013-04-16 15:30:00,6.82,6.84,6.82,6.83,395000.0,6.82,6.84,6.82,6.83,395000.0
2013-04-16 15:35:00,6.83,6.83,6.82,6.83,270000.0,6.83,6.83,6.82,6.83,270000.0
2013-04-16 15:40:00,6.82,6.84,6.82,6.83,360000.0,6.82,6.84,6.82,6.83,360000.0
2013-04-16 15:45:00,6.84,6.84,6.82,6.84,390000.0,6.84,6.84,6.82,6.84,390000.0
2013-04-16 15:50:00,6.83,6.84,6.82,6.84,295000.0,6.83,6.84,6.82,6.84,295000.0
2013-04-16 15:55:00,6.83,6.85,6.83,6.84,1000000.0,6.83,6.85,6.83,6.84,1000000.0
2013-04-17 09:30:00,6.79,6.8,6.76,6.78,545000.0,6.79,6.8,6.76,6.78,545000.0
2013-04-17 09:35:00,6.78,6.82,6.77,6.8,650000.0,6.78,6.82,6.77,6.8,650000.0
2013-04-17 09:40:00,6.79,6.82,6.77,6.8,435000.0,6.79,6.82,6.77,6.8,435000.0
2013-04-17 09:45:00,6.8,6.85,6.79,6.84,375000.0,6.8,6.85,6.79,6.84,375000.0
2013-04-17 09:50:00,6.84,6.85,6.82,6.84,380000.0,6.84,6.85,6.82,6.84,380000.0
2013-04-17 09:55:00,6.84,6.87,6.84,6.86,330000.0,6.84,6.87,6.84,6.86,330000.0
2013-04-17 10:00:00,6.86,6.88,6.85,6.86,595000.0,6.86,6.88,6.85,6.86,595000.0
2013-04-17 10:05:00,6.86,6.86,6.82,6.82,140000.0,6.86,6.86,6.82,6.82,140000.0
2013-04-17 10:10:00,6.84,6.84,6.83,6.83,240000.0,6.84,6.84,6.83,6.83,240000.0
2013-04-17 10:15:00,6.83,6.84,6.81,6.81,155000.0,6.83,6.84,6.81,6.81,155000.0
2013-04-17 10:20:00,6.8,6.82,6.8,6.82,215000.0,6.8,6.82,6.8,6.82,215000.0
2013-04-17 10:25:00,6.82,6.84,6.82,6.83,285000.0,6.82,6.84,6.82,6.83,285000.0
2013-04-17 10:30:00,6.83,6.83,6.79,6.8,590000.0,6.83,6.83,6.79,6.8,590000.0
2013-04-17 10:35:00,6.8,6.81,6.8,6.8,70000.0,6.8,6.81,6.8,6.8,70000.0
2013-04-17 10:40:00,6.8,6.81,6.79,6.79,110000.0,6.8,6.81,6.79,6.79,110000.0
2013-04-17 10:45:00,6.77,6.8,6.77,6.8,180000.0,6.77,6.8,6.77,6.8,180000.0
2013-04-17 10:50:00,6.79,6.79,6.78,6.79,125000.0,6.79,6.79,6.78,6.79,125000.0
2013-04-17 10:55:00,6.79,6.79,6.76,6.77,255000.0,6.79,6.79,6.76,6.77,255000.0
2013-04-17 11:00:00,6.76,6.77,6.75,6.77,305000.0,6.76,6.77,6.75,6.77,305000.0
2013-04-17 11:05:00,6.76,6.77,6.75,6.76,190000.0,6.76,6.77,6.75,6.76,190000.0
2013-04-17 11:10:00,6.76,6.76,6.75,6.76,140000.0,6.76,6.76,6.75,6.76,140000.0
2013-04-17 11:15:00,6.76,6.78,6.76,6.78,175000.0,6.76,6.78,6.76,6.78,175000.0
2013-04-17 11:20:00,6.77,6.8,6.77,6.8,225000.0,6.77,6.8,6.77,6.8,225000.0
2013-04-17 11:25:00,6.79,6.8,6.78,6.8,65000.0,6.79,6.8,6.78,6.8,65000.0
2013-04-17 11:30:00,6.8,6.81,6.78,6.78,190000.0,6.8,6.81,6.78,6.78,190000.0
2013-04-17 11:35:00,6.78,6.8,6.78,6.8,385000.0,6.78,6.8,6.78,6.8,385000.0
2013-04-17 11:40:00,6.8,6.82,6.8,6.81,270000.0,6.8,6.82,6.8,6.81,270000.0
2013-04-17 11:45:00,6.82,6.83,6.8,6.81,90000.0,6.82,6.83,6.8,6.81,90000.0
2013-04-17 11:50:00,6.82,6.83,6.81,6.83,185000.0,6.82,6.83,6.81,6.83,185000.0
2013-04-17 11:55:00,6.83,6.83,6.8,6.82,175000.0,6.83,6.83,6.8,6.82,175000.0
2013-04-17 12:00:00,6.82,6.83,6.81,6.82,210000.0,6.82,6.83,6.81,6.82,210000.0
2013-04-17 12:05:00,6.82,6.83,6.82,6.83,90000.0,6.82,6.83,6.82,6.83,90000.0
2013-04-17 12:10:00,6.81,6.82,6.81,6.81,50000.0,6.81,6.82,6.81,6.81,50000.0
2013-04-17 12:15:00,6.81,6.82,6.78,6.79,130000.0,6.81,6.82,6.78,6.79,130000.0
2013-04-17 12:20:00,6.79,6.79,6.77,6.79,235000.0,6.79,6.79,6.77,6.79,235000.0
2013-04-17 12:25:00,6.79,6.79,6.77,6.77,105000.0,6.79,6.79,6.77,6.77,105000.0
2013-04-17 12:30:00,6.77,6.78,6.77,6.78,50000.0,6.77,6.78,6.77,6.78,50000.0
2013-04-17 12:35:00,6.78,6.78,6.77,6.78,65000.0,6.78,6.78,6.77,6.78,65000.0
2013-04-17 12:40:00,6.77,6.78,6.77,6.77,85000.0,6.77,6.78,6.77,6.77,85000.0
2013-04-17 12:45:00,6.78,6.78,6.78,6.78,80000.0,6.78,6.78,6.78,6.78,80000.0
2013-04-17 12:50:00,6.78,6.79,6.77,6.79,125000.0,6.78,6.79,6.77,6.79,125000.0
2013-04-17 12:55:00,6.79,6.81,6.78,6.79,110000.0,6.79,6.81,6.78,6.79,110000.0
2013-04-17 13:00:00,6.79,6.82,6.79,6.8,95000.0,6.79,6.82,6.79,6.8,95000.0
2013-04-17 13:05:00,6.81,6.81,6.79,6.8,135000.0,6.81,6.81,6.79,6.8,135000.0
2013-04-17 13:10:00,6.8,6.81,6.79,6.81,65000.0,6.8,6.81,6.79,6.81,65000.0
2013-04-17 13:15:00,6.8,6.81,6.78,6.79,80000.0,6.8,6.81,6.78,6.79,80000.0
2013-04-17 13:20:00,6.79,6.81,6.79,6.81,120000.0,6.79,6.81,6.79,6.81,120000.0
2013-04-17 13:25:00,6.8,6.81,6.8,6.8,85000.0,6.8,6.81,6.8,6.8,85000.0
2013-04-17 13:30:00,6.81,6.81,6.8,6.8,145000.0,6.81,6.81,6.8,6.8,145000.0
2013-04-17 13:35:00,6.8,6.81,6.8,6.81,130000.0,6.8,6.81,6.8,6.81,130000.0
2013-04-17 13:40:00,6.81,6.83,6.8,6.83,255000.0,6.81,6.83,6.8,6.83,255000.0
2013-04-17 13:45:00,6.82,6.83,6.82,6.83,90000.0,6.82,6.83,6.82,6.83,90000.0
2013-04-17 13:50:00,6.83,6.83,6.81,6.83,160000.0,6.83,6.83,6.81,6.83,160000.0
2013-04-17 13:55:00,6.83,6.84,6.82,6.83,65000.0,6.83,6.84,6.82,6.83,65000.0
2013-04-17 14:00:00,6.83,6.83,6.82,6.82,145000.0,6.83,6.83,6.82,6.82,145000.0
2013-04-17 14:05:00,6.82,6.84,6.82,6.83,205000.0,6.82,6.84,6.82,6.83,205000.0
2013-04-17 14:10:00,6.83,6.84,6.82,6.83,80000.0,6.83,6.84,6.82,6.83,80000.0
2013-04-17 14:15:00,6.83,6.83,6.78,6.79,495000.0,6.83,6.83,6.78,6.79,495000.0
2013-04-17 14:20:00,6.79,6.8,6.79,6.8,155000.0,6.79,6.8,6.79,6.8,155000.0
2013-04-17 14:25:00,6.8,6.82,6.8,6.81,155000.0,6.8,6.82,6.8,6.81,155000.0
2013-04-17 14:30:00,6.8,6.81,6.8,6.8,285000.0,6.8,6.81,6.8,6.8,285000.0
2013-04-17 14:35:00,6.81,6.81,6.8,6.8,30000.0,6.81,6.81,6.8,6.8,30000.0
2013-04-17 14:40:00,6.81,6.81,6.78,6.78,145000.0,6.81,6.81,6.78,6.78,145000.0
2013-04-17 14:45:00,6.78,6.79,6.77,6.78,60000.0,6.78,6.79,6.77,6.78,60000.0
2013-04-17 14:50:00,6.77,6.78,6.76,6.76,190000.0,6.77,6.78,6.76,6.76,190000.0
2013-04-17 14:55:00,6.76,6.77,6.75,6.76,140000.0,6.76,6.77,6.75,6.76,140000.0
2013-04-17 15:00:00,6.76,6.78,6.76,6.78,175000.0,6.76,6.78,6.76,6.78,175000.0
2013-04-17 15:05:00,6.76,6.77,6.76,6.77,165000.0,6.76,6.77,6.76,6.77,165000.0
2013-04-17 15:10:00,6.77,6.77,6.76,6.77,190000.0,6.77,6.77,6.76,6.77,190000.0
2013-04-17 15:15:00,6.77,6.8,6.77,6.79,235000.0,6.77,6.8,6.77,6.79,235000.0
2013-04-17 15:20:00,6.78,6.79,6.78,6.79,135000.0,6.78,6.79,6.78,6.79,135000.0
2013-04-17 15:25:00,6.79,6.79,6.78,6.78,115000.0,6.79,6.79,6.78,6.78,115000.0
2013-04-17 15:30:00,6.79,6.79,6.78,6.78,185000.0,6.79,6.79,6.78,6.78,185000.0
2013-04-17 15:35:00,6.79,6.8,6.78,6.78,275000.0,6.79,6.8,6.78,6.78,275000.0
2013-04-17 15:40:00,6.79,6.8,6.78,6.79,250000.0,6.79,6.8,6.78,6.79,250000.0
2013-04-17 15:45:00,6.79,6.81,6.79,6.81,345000.0,6.79,6.81,6.79,6.81,345000.0
2013-04-17 15:50:00,6.81,6.81,6.78,6.8,225000.0,6.81,6.81,6.78,6.8,225000.0
2013-04-17 15:55:00,6.82,6.83,6.79,6.8,670000.0,6.82,6.83,6.79,6.8,670000.0
2013-04-18 09:30:00,6.83,6.83,6.76,6.78,485000.0,6.83,6.83,6.76,6.78,485000.0
2013-04-18 09:35:00,6.78,6.79,6.75,6.76,350000.0,6.78,6.79,6.75,6.76,350000.0
2013-04-18 09:40:00,6.75,6.75,6.7,6.73,255000.0,6.75,6.75,6.7,6.73,255000.0
2013-04-18 09:45:00,6.74,6.75,6.71,6.72,560000.0,6.74,6.75,6.71,6.72,560000.0
2013-04-18 09:50:00,6.72,6.73,6.69,6.7,445000.0,6.72,6.73,6.69,6.7,445000.0
2013-04-18 09:55:00,6.7,6.71,6.66,6.66,700000.0,6.7,6.71,6.66,6.66,700000.0
2013-04-18 10:00:00,6.66,6.67,6.63,6.63,710000.0,6.66,6.67,6.63,6.63,710000.0
2013-04-18 10:05:00,6.64,6.68,6.63,6.67,950000.0,6.64,6.68,6.63,6.67,950000.0
2013-04-18 10:10:00,6.67,6.69,6.66,6.68,365000.0,6.67,6.69,6.66,6.68,365000.0
2013-04-18 10:15:00,6.67,6.68,6.64,6.65,475000.0,6.67,6.68,6.64,6.65,475000.0
2013-04-18 10:20:00,6.66,6.68,6.65,6.67,255000.0,6.66,6.68,6.65,6.67,255000.0
2013-04-18 10:25:00,6.68,6.68,6.65,6.66,225000.0,6.68,6.68,6.65,6.66,225000.0
2013-04-18 10:30:00,6.67,6.74,6.67,6.7,1180000.0,6.67,6.74,6.67,6.7,1180000.0
2013-04-18 10:35:00,6.7,6.7,6.68,6.68,300000.0,6.7,6.7,6.68,6.68,300000.0
2013-04-18 10:40:00,6.68,6.7,6.68,6.69,505000.0,6.68,6.7,6.68,6.69,505000.0
2013-04-18 10:45:00,6.68,6.69,6.68,6.68,185000.0,6.68,6.69,6.68,6.68,185000.0
2013-04-18 10:50:00,6.69,6.72,6.68,6.72,960000.0,6.69,6.72,6.68,6.72,960000.0
2013-04-18 10:55:00,6.72,6.72,6.7,6.71,220000.0,6.72,6.72,6.7,6.71,220000.0
2013-04-18 11:00:00,6.71,6.71,6.7,6.7,215000.0,6.71,6.71,6.7,6.7,215000.0
2013-04-18 11:05:00,6.7,6.71,6.7,6.7,155000.0,6.7,6.71,6.7,6.7,155000.0
2013-04-18 11:10:00,6.71,6.71,6.69,6.7,240000.0,6.71,6.71,6.69,6.7,240000.0
2013-04-18 11:15:00,6.69,6.72,6.69,6.7,415000.0,6.69,6.72,6.69,6.7,415000.0
2013-04-18 11:20:00,6.69,6.7,6.67,6.67,370000.0,6.69,6.7,6.67,6.67,370000.0
2013-04-18 11:25:00,6.67,6.67,6.65,6.65,325000.0,6.67,6.67,6.65,6.65,325000.0
2013-04-18 11:30:00,6.65,6.65,6.61,6.63,1190000.0,6.65,6.65,6.61,6.63,1190000.0
2013-04-18 11:35:00,6.63,6.67,6.63,6.65,185000.0,6.63,6.67,6.63,6.65,185000.0
2013-04-18 11:40:00,6.65,6.65,6.63,6.63,475000.0,6.65,6.65,6.63,6.63,475000.0
2013-04-18 11:45:00,6.63,6.64,6.63,6.64,115000.0,6.63,6.64,6.63,6.64,115000.0
2013-04-18 11:50:00,6.63,6.64,6.62,6.63,130000.0,6.63,6.64,6.62,6.63,130000.0
2013-04-18 11:55:00,6.64,6.65,6.63,6.65,555000.0,6.64,6.65,6.63,6.65,555000.0
2013-04-18 12:00:00,6.65,6.66,6.64,6.64,555000.0,6.65,6.66,6.64,6.64,555000.0
2013-04-18 12:05:00,6.64,6.65,6.64,6.64,210000.0,6.64,6.65,6.64,6.64,210000.0
2013-04-18 12:10:00,6.64,6.66,6.64,6.65,285000.0,6.64,6.66,6.64,6.65,285000.0
2013-04-18 12:15:00,6.65,6.65,6.64,6.65,235000.0,6.65,6.65,6.64,6.65,235000.0
2013-04-18 12:20:00,6.65,6.65,6.64,6.64,295000.0,6.65,6.65,6.64,6.64,295000.0
2013-04-18 12:25:00,6.64,6.64,6.63,6.63,115000.0,6.64,6.64,6.63,6.63,115000.0
2013-04-18 12:30:00,6.64,6.64,6.63,6.64,200000.0,6.64,6.64,6.63,6.64,200000.0
2013-04-18 12:35:00,6.63,6.64,6.62,6.62,170000.0,6.63,6.64,6.62,6.62,170000.0
2013-04-18 12:40:00,6.63,6.64,6.62,6.63,135000.0,6.63,6.64,6.62,6.63,135000.0
2013-04-18 12:45:00,6.63,6.64,6.63,6.64,290000.0,6.63,6.64,6.63,6.64,290000.0
2013-04-18 12:50:00,6.64,6.65,6.64,6.65,445000.0,6.64,6.65,6.64,6.65,445000.0
2013-04-18 12:55:00,6.65,6.65,6.64,6.64,170000.0,6.65,6.65,6.64,6.64,170000.0
2013-04-18 13:00:00,6.65,6.65,6.64,6.64,295000.0,6.65,6.65,6.64,6.64,295000.0
2013-04-18 13:05:00,6.64,6.65,6.63,6.64,465000.0,6.64,6.65,6.63,6.64,465000.0
2013-04-18 13:10:00,6.64,6.64,6.63,6.63,340000.0,6.64,6.64,6.63,6.63,340000.0
2013-04-18 13:15:00,6.64,6.64,6.63,6.63,285000.0,6.64,6.64,6.63,6.63,285000.0
2013-04-18 13:20:00,6.63,6.63,6.62,6.63,95000.0,6.63,6.63,6.62,6.63,95000.0
2013-04-18 13:25:00,6.63,6.64,6.63,6.64,115000.0,6.63,6.64,6.63,6.64,115000.0
2013-04-18 13:30:00,6.63,6.64,6.63,6.63,190000.0,6.63,6.64,6.63,6.63,190000.0
2013-04-18 13:35:00,6.63,6.64,6.63,6.63,175000.0,6.63,6.64,6.63,6.63,175000.0
2013-04-18 13:40:00,6.64,6.64,6.62,6.62,185000.0,6.64,6.64,6.62,6.62,185000.0
2013-04-18 13:45:00,6.62,6.63,6.62,6.63,445000.0,6.62,6.63,6.62,6.63,445000.0
2013-04-18 13:50:00,6.63,6.63,6.61,6.62,185000.0,6.63,6.63,6.61,6.62,185000.0
2013-04-18 13:55:00,6.62,6.63,6.62,6.62,185000.0,6.62,6.63,6.62,6.62,185000.0
2013-04-18 14:00:00,6.62,6.63,6.62,6.63,255000.0,6.62,6.63,6.62,6.63,255000.0
2013-04-18 14:05:00,6.63,6.63,6.6,6.6,840000.0,6.63,6.63,6.6,6.6,840000.0
2013-04-18 14:10:00,6.6,6.62,6.6,6.62,405000.0,6.6,6.62,6.6,6.62,405000.0
2013-04-18 14:15:00,6.61,6.62,6.6,6.61,440000.0,6.61,6.62,6.6,6.61,440000.0
2013-04-18 14:20:00,6.6,6.6,6.59,6.6,565000.0,6.6,6.6,6.59,6.6,565000.0
2013-04-18 14:25:00,6.6,6.61,6.6,6.61,200000.0,6.6,6.61,6.6,6.61,200000.0
2013-04-18 14:30:00,6.61,6.62,6.6,6.6,305000.0,6.61,6.62,6.6,6.6,305000.0
2013-04-18 14:35:00,6.61,6.61,6.61,6.61,85000.0,6.61,6.61,6.61,6.61,85000.0
2013-04-18 14:40:00,6.61,6.62,6.6,6.61,410000.0,6.61,6.62,6.6,6.61,410000.0
2013-04-18 14:45:00,6.61,6.61,6.6,6.6,200000.0,6.61,6.61,6.6,6.6,200000.0
2013-04-18 14:50:00,6.59,6.6,6.59,6.59,430000.0,6.59,6.6,6.59,6.59,430000.0
2013-04-18 14:55:00,6.59,6.59,6.57,6.59,725000.0,6.59,6.59,6.57,6.59,725000.0
2013-04-18 15:00:00,6.59,6.61,6.59,6.59,850000.0,6.59,6.61,6.59,6.59,850000.0
2013-04-18 15:05:00,6.59,6.6,6.59,6.59,525000.0,6.59,6.6,6.59,6.59,525000.0
2013-04-18 15:10:00,6.59,6.61,6.59,6.61,445000.0,6.59,6.61,6.59,6.61,445000.0
2013-04-18 15:15:00,6.61,6.62,6.61,6.62,500000.0,6.61,6.62,6.61,6.62,500000.0
2013-04-18 15:20:00,6.62,6.64,6.62,6.63,785000.0,6.62,6.64,6.62,6.63,785000.0
2013-04-18 15:25:00,6.63,6.65,6.63,6.65,610000.0,6.63,6.65,6.63,6.65,610000.0
2013-04-18 15:30:00,6.65,6.67,6.64,6.64,930000.0,6.65,6.67,6.64,6.64,930000.0
2013-04-18 15:35:00,6.64,6.64,6.63,6.64,515000.0,6.64,6.64,6.63,6.64,515000.0
2013-04-18 15:40:00,6.64,6.65,6.63,6.63,695000.0,6.64,6.65,6.63,6.63,695000.0
2013-04-18 15:45:00,6.63,6.65,6.63,6.65,1365000.0,6.63,6.65,6.63,6.65,1365000.0
2013-04-18 15:50:00,6.64,6.66,6.63,6.63,1645000.0,6.64,6.66,6.63,6.63,1645000.0
2013-04-18 15:55:00,6.64,6.65,6.57,6.57,3750000.0,6.64,6.65,6.57,6.57,3750000.0
2013-04-19 09:30:00,6.9,6.98,6.87,6.88,9100000.0,6.9,6.98,6.87,6.88,9100000.0
2013-04-19 09:35:00,6.89,6.95,6.88,6.92,2775000.0,6.89,6.95,6.88,6.92,2775000.0
2013-04-19 09:40:00,6.93,6.96,6.9,6.96,2570000.0,6.93,6.96,6.9,6.96,2570000.0
2013-04-19 09:45:00,6.96,7.0,6.94,6.98,4470000.0,6.96,7.0,6.94,6.98,4470000.0
2013-04-19 09:50:00,6.98,7.05,6.98,7.04,4070000.0,6.98,7.05,6.98,7.04,4070000.0
2013-04-19 09:55:00,7.04,7.08,7.0,7.08,3295000.0,7.04,7.08,7.0,7.08,3295000.0
2013-04-19 10:00:00,7.08,7.1,7.05,7.06,2720000.0,7.08,7.1,7.05,7.06,2720000.0
2013-04-19 10:05:00,7.05,7.08,7.05,7.07,2925000.0,7.05,7.08,7.05,7.07,2925000.0
2013-04-19 10:10:00,7.07,7.08,7.06,7.07,2770000.0,7.07,7.08,7.06,7.07,2770000.0
2013-04-19 10:15:00,7.07,7.11,7.07,7.1,2530000.0,7.07,7.11,7.07,7.1,2530000.0
2013-04-19 10:20:00,7.1,7.11,7.09,7.11,1925000.0,7.1,7.11,7.09,7.11,1925000.0
2013-04-19 10:25:00,7.1,7.11,7.09,7.11,1360000.0,7.1,7.11,7.09,7.11,1360000.0
2013-04-19 10:30:00,7.11,7.11,7.1,7.11,1390000.0,7.11,7.11,7.1,7.11,1390000.0
2013-04-19 10:35:00,7.11,7.13,7.1,7.13,1910000.0,7.11,7.13,7.1,7.13,1910000.0
2013-04-19 10:40:00,7.13,7.18,7.12,7.17,1890000.0,7.13,7.18,7.12,7.17,1890000.0
2013-04-19 10:45:00,7.17,7.19,7.16,7.16,2420000.0,7.17,7.19,7.16,7.16,2420000.0
2013-04-19 10:50:00,7.16,7.17,7.14,7.16,1930000.0,7.16,7.17,7.14,7.16,1930000.0
2013-04-19 10:55:00,7.16,7.18,7.16,7.16,2075000.0,7.16,7.18,7.16,7.16,2075000.0
2013-04-19 11:00:00,7.16,7.18,7.16,7.17,1445000.0,7.16,7.18,7.16,7.17,1445000.0
2013-04-19 11:05:00,7.17,7.21,7.17,7.2,2760000.0,7.17,7.21,7.17,7.2,2760000.0
2013-04-19 11:10:00,7.19,7.2,7.18,7.19,1240000.0,7.19,7.2,7.18,7.19,1240000.0
2013-04-19 11:15:00,7.19,7.2,7.16,7.17,1225000.0,7.19,7.2,7.16,7.17,1225000.0
2013-04-19 11:20:00,7.17,7.19,7.17,7.19,830000.0,7.17,7.19,7.17,7.19,830000.0
2013-04-19 11:25:00,7.19,7.2,7.18,7.18,740000.0,7.19,7.2,7.18,7.18,740000.0
2013-04-19 11:30:00,7.18,7.19,7.18,7.19,440000.0,7.18,7.19,7.18,7.19,440000.0
2013-04-19 11:35:00,7.19,7.2,7.18,7.19,1130000.0,7.19,7.2,7.18,7.19,1130000.0
2013-04-19 11:40:00,7.19,7.2,7.19,7.2,475000.0,7.19,7.2,7.19,7.2,475000.0
2013-04-19 11:45:00,7.19,7.2,7.19,7.19,525000.0,7.19,7.2,7.19,7.19,525000.0
2013-04-19 11:50:00,7.19,7.19,7.17,7.18,665000.0,7.19,7.19,7.17,7.18,665000.0
2013-04-19 11:55:00,7.18,7.2,7.18,7.19,650000.0,7.18,7.2,7.18,7.19,650000.0
2013-04-19 12:00:00,7.18,7.2,7.18,7.19,1685000.0,7.18,7.2,7.18,7.19,1685000.0
2013-04-19 12:05:00,7.19,7.2,7.18,7.18,590000.0,7.19,7.2,7.18,7.18,590000.0
2013-04-19 12:10:00,7.18,7.19,7.16,7.18,1065000.0,7.18,7.19,7.16,7.18,1065000.0
2013-04-19 12:15:00,7.18,7.19,7.18,7.19,1725000.0,7.18,7.19,7.18,7.19,1725000.0
2013-04-19 12:20:00,7.19,7.2,7.19,7.19,920000.0,7.19,7.2,7.19,7.19,920000.0
2013-04-19 12:25:00,7.19,7.2,7.19,7.2,450000.0,7.19,7.2,7.19,7.2,450000.0
2013-04-19 12:30:00,7.2,7.21,7.2,7.2,1580000.0,7.2,7.21,7.2,7.2,1580000.0
2013-04-19 12:35:00,7.2,7.21,7.2,7.21,1690000.0,7.2,7.21,7.2,7.21,1690000.0
2013-04-19 12:40:00,7.21,7.22,7.21,7.22,1120000.0,7.21,7.22,7.21,7.22,1120000.0
2013-04-19 12:45:00,7.22,7.22,7.19,7.2,1900000.0,7.22,7.22,7.19,7.2,1900000.0
2013-04-19 12:50:00,7.21,7.21,7.18,7.2,2015000.0,7.21,7.21,7.18,7.2,2015000.0
2013-04-19 12:55:00,7.2,7.23,7.2,7.23,545000.0,7.2,7.23,7.2,7.23,545000.0
2013-04-19 13:00:00,7.23,7.24,7.22,7.23,975000.0,7.23,7.24,7.22,7.23,975000.0
2013-04-19 13:05:00,7.23,7.23,7.21,7.21,1035000.0,7.23,7.23,7.21,7.21,1035000.0
2013-04-19 13:10:00,7.21,7.23,7.2,7.23,705000.0,7.21,7.23,7.2,7.23,705000.0
2013-04-19 13:15:00,7.22,7.23,7.22,7.22,490000.0,7.22,7.23,7.22,7.22,490000.0
2013-04-19 13:20:00,7.22,7.22,7.21,7.22,3135000.0,7.22,7.22,7.21,7.22,3135000.0
2013-04-19 13:25:00,7.22,7.22,7.2,7.21,435000.0,7.22,7.22,7.2,7.21,435000.0
2013-04-19 13:30:00,7.21,7.22,7.21,7.21,445000.0,7.21,7.22,7.21,7.21,445000.0
2013-04-19 13:35:00,7.21,7.22,7.21,7.22,185000.0,7.21,7.22,7.21,7.22,185000.0
2013-04-19 13:40:00,7.22,7.23,7.22,7.22,385000.0,7.22,7.23,7.22,7.22,385000.0
2013-04-19 13:45:00,7.23,7.26,7.22,7.26,1140000.0,7.23,7.26,7.22,7.26,1140000.0
2013-04-19 13:50:00,7.26,7.29,7.26,7.29,1290000.0,7.26,7.29,7.26,7.29,1290000.0
2013-04-19 13:55:00,7.29,7.3,7.28,7.29,1380000.0,7.29,7.3,7.28,7.29,1380000.0
2013-04-19 14:00:00,7.28,7.3,7.28,7.29,960000.0,7.28,7.3,7.28,7.29,960000.0
2013-04-19 14:05:00,7.28,7.31,7.28,7.31,950000.0,7.28,7.31,7.28,7.31,950000.0
2013-04-19 14:10:00,7.31,7.32,7.29,7.3,1780000.0,7.31,7.32,7.29,7.3,1780000.0
2013-04-19 14:15:00,7.3,7.3,7.29,7.3,665000.0,7.3,7.3,7.29,7.3,665000.0
2013-04-19 14:20:00,7.3,7.32,7.29,7.32,1085000.0,7.3,7.32,7.29,7.32,1085000.0
2013-04-19 14:25:00,7.32,7.32,7.3,7.31,1640000.0,7.32,7.32,7.3,7.31,1640000.0
2013-04-19 14:30:00,7.3,7.3,7.24,7.29,2650000.0,7.3,7.3,7.24,7.29,2650000.0
2013-04-19 14:35:00,7.29,7.29,7.27,7.28,845000.0,7.29,7.29,7.27,7.28,845000.0
2013-04-19 14:40:00,7.28,7.29,7.26,7.28,700000.0,7.28,7.29,7.26,7.28,700000.0
2013-04-19 14:45:00,7.28,7.29,7.27,7.27,665000.0,7.28,7.29,7.27,7.27,665000.0
2013-04-19 14:50:00,7.27,7.29,7.27,7.29,635000.0,7.27,7.29,7.27,7.29,635000.0
2013-04-19 14:55:00,7.29,7.29,7.28,7.29,775000.0,7.29,7.29,7.28,7.29,775000.0
2013-04-19 15:00:00,7.28,7.3,7.28,7.3,930000.0,7.28,7.3,7.28,7.3,930000.0
2013-04-19 15:05:00,7.3,7.31,7.28,7.3,1285000.0,7.3,7.31,7.28,7.3,1285000.0
2013-04-19 15:10:00,7.3,7.31,7.29,7.3,645000.0,7.3,7.31,7.29,7.3,645000.0
2013-04-19 15:15:00,7.3,7.3,7.28,7.29,805000.0,7.3,7.3,7.28,7.29,805000.0
2013-04-19 15:20:00,7.3,7.3,7.28,7.28,1200000.0,7.3,7.3,7.28,7.28,1200000.0
2013-04-19 15:25:00,7.28,7.28,7.27,7.27,730000.0,7.28,7.28,7.27,7.27,730000.0
2013-04-19 15:30:00,7.27,7.28,7.27,7.28,945000.0,7.27,7.28,7.27,7.28,945000.0
2013-04-19 15:35:00,7.28,7.29,7.28,7.29,1220000.0,7.28,7.29,7.28,7.29,1220000.0
2013-04-19 15:40:00,7.28,7.31,7.28,7.3,1865000.0,7.28,7.31,7.28,7.3,1865000.0
2013-04-19 15:45:00,7.3,7.31,7.29,7.3,1765000.0,7.3,7.31,7.29,7.3,1765000.0
2013-04-19 15:50:00,7.3,7.31,7.29,7.31,2520000.0,7.3,7.31,7.29,7.31,2520000.0
2013-04-19 15:55:00,7.31,7.33,7.3,7.33,4585000.0,7.31,7.33,7.3,7.33,4585000.0
2013-04-22 09:30:00,7.35,7.43,7.33,7.42,2445000.0,7.35,7.43,7.33,7.42,2445000.0
2013-04-22 09:35:00,7.42,7.46,7.39,7.44,2655000.0,7.42,7.46,7.39,7.44,2655000.0
2013-04-22 09:40:00,7.43,7.44,7.39,7.39,4905000.0,7.43,7.44,7.39,7.39,4905000.0
2013-04-22 09:45:00,7.4,7.4,7.35,7.35,1440000.0,7.4,7.4,7.35,7.35,1440000.0
2013-04-22 09:50:00,7.35,7.38,7.33,7.37,2090000.0,7.35,7.38,7.33,7.37,2090000.0
2013-04-22 09:55:00,7.38,7.4,7.36,7.39,870000.0,7.38,7.4,7.36,7.39,870000.0
2013-04-22 10:00:00,7.39,7.39,7.35,7.36,705000.0,7.39,7.39,7.35,7.36,705000.0
2013-04-22 10:05:00,7.35,7.36,7.28,7.3,2100000.0,7.35,7.36,7.28,7.3,2100000.0
2013-04-22 10:10:00,7.3,7.32,7.29,7.3,1020000.0,7.3,7.32,7.29,7.3,1020000.0
2013-04-22 10:15:00,7.3,7.32,7.29,7.31,405000.0,7.3,7.32,7.29,7.31,405000.0
2013-04-22 10:20:00,7.31,7.32,7.3,7.3,320000.0,7.31,7.32,7.3,7.3,320000.0
2013-04-22 10:25:00,7.31,7.32,7.3,7.32,410000.0,7.31,7.32,7.3,7.32,410000.0
2013-04-22 10:30:00,7.32,7.33,7.3,7.33,585000.0,7.32,7.33,7.3,7.33,585000.0
2013-04-22 10:35:00,7.32,7.34,7.32,7.34,405000.0,7.32,7.34,7.32,7.34,405000.0
2013-04-22 10:40:00,7.34,7.37,7.34,7.35,665000.0,7.34,7.37,7.34,7.35,665000.0
2013-04-22 10:45:00,7.35,7.38,7.35,7.36,565000.0,7.35,7.38,7.35,7.36,565000.0
2013-04-22 10:50:00,7.36,7.37,7.35,7.35,250000.0,7.36,7.37,7.35,7.35,250000.0
2013-04-22 10:55:00,7.35,7.35,7.34,7.34,120000.0,7.35,7.35,7.34,7.34,120000.0
2013-04-22 11:00:00,7.35,7.36,7.34,7.36,340000.0,7.35,7.36,7.34,7.36,340000.0
2013-04-22 11:05:00,7.36,7.37,7.35,7.35,435000.0,7.36,7.37,7.35,7.35,435000.0
2013-04-22 11:10:00,7.35,7.36,7.35,7.35,365000.0,7.35,7.36,7.35,7.35,365000.0
2013-04-22 11:15:00,7.35,7.35,7.35,7.35,240000.0,7.35,7.35,7.35,7.35,240000.0
2013-04-22 11:20:00,7.35,7.36,7.35,7.36,530000.0,7.35,7.36,7.35,7.36,530000.0
2013-04-22 11:25:00,7.36,7.37,7.35,7.37,295000.0,7.36,7.37,7.35,7.37,295000.0
2013-04-22 11:30:00,7.37,7.37,7.35,7.36,395000.0,7.37,7.37,7.35,7.36,395000.0
2013-04-22 11:35:00,7.37,7.37,7.35,7.36,555000.0,7.37,7.37,7.35,7.36,555000.0
2013-04-22 11:40:00,7.36,7.38,7.36,7.37,370000.0,7.36,7.38,7.36,7.37,370000.0
2013-04-22 11:45:00,7.37,7.37,7.34,7.34,440000.0,7.37,7.37,7.34,7.34,440000.0
2013-04-22 11:50:00,7.34,7.35,7.34,7.35,200000.0,7.34,7.35,7.34,7.35,200000.0
2013-04-22 11:55:00,7.35,7.36,7.35,7.36,275000.0,7.35,7.36,7.35,7.36,275000.0
2013-04-22 12:00:00,7.37,7.37,7.35,7.35,265000.0,7.37,7.37,7.35,7.35,265000.0
2013-04-22 12:05:00,7.35,7.37,7.35,7.37,395000.0,7.35,7.37,7.35,7.37,395000.0
2013-04-22 12:10:00,7.37,7.39,7.36,7.36,680000.0,7.37,7.39,7.36,7.36,680000.0
2013-04-22 12:15:00,7.36,7.37,7.36,7.36,240000.0,7.36,7.37,7.36,7.36,240000.0
2013-04-22 12:20:00,7.36,7.36,7.35,7.36,210000.0,7.36,7.36,7.35,7.36,210000.0
2013-04-22 12:25:00,7.36,7.36,7.35,7.36,220000.0,7.36,7.36,7.35,7.36,220000.0
2013-04-22 12:30:00,7.36,7.36,7.35,7.35,230000.0,7.36,7.36,7.35,7.35,230000.0
2013-04-22 12:35:00,7.35,7.37,7.35,7.37,285000.0,7.35,7.37,7.35,7.37,285000.0
2013-04-22 12:40:00,7.37,7.37,7.36,7.37,210000.0,7.37,7.37,7.36,7.37,210000.0
2013-04-22 12:45:00,7.37,7.38,7.37,7.38,400000.0,7.37,7.38,7.37,7.38,400000.0
2013-04-22 12:50:00,7.37,7.37,7.36,7.36,205000.0,7.37,7.37,7.36,7.36,205000.0
2013-04-22 12:55:00,7.37,7.37,7.36,7.36,130000.0,7.37,7.37,7.36,7.36,130000.0
2013-04-22 13:00:00,7.37,7.37,7.35,7.35,165000.0,7.37,7.37,7.35,7.35,165000.0
2013-04-22 13:05:00,7.36,7.37,7.36,7.37,110000.0,7.36,7.37,7.36,7.37,110000.0
2013-04-22 13:10:00,7.37,7.37,7.36,7.36,140000.0,7.37,7.37,7.36,7.36,140000.0
2013-04-22 13:15:00,7.36,7.37,7.35,7.36,205000.0,7.36,7.37,7.35,7.36,205000.0
2013-04-22 13:20:00,7.36,7.36,7.35,7.35,155000.0,7.36,7.36,7.35,7.35,155000.0
2013-04-22 13:25:00,7.35,7.36,7.35,7.36,170000.0,7.35,7.36,7.35,7.36,170000.0
2013-04-22 13:30:00,7.35,7.36,7.35,7.36,235000.0,7.35,7.36,7.35,7.36,235000.0
2013-04-22 13:35:00,7.36,7.36,7.36,7.36,280000.0,7.36,7.36,7.36,7.36,280000.0
2013-04-22 13:40:00,7.35,7.36,7.35,7.36,570000.0,7.35,7.36,7.35,7.36,570000.0
2013-04-22 13:45:00,7.36,7.36,7.34,7.34,865000.0,7.36,7.36,7.34,7.34,865000.0
2013-04-22 13:50:00,7.34,7.35,7.33,7.34,250000.0,7.34,7.35,7.33,7.34,250000.0
2013-04-22 13:55:00,7.34,7.34,7.32,7.32,265000.0,7.34,7.34,7.32,7.32,265000.0
2013-04-22 14:00:00,7.32,7.33,7.32,7.32,485000.0,7.32,7.33,7.32,7.32,485000.0
2013-04-22 14:05:00,7.32,7.32,7.31,7.31,505000.0,7.32,7.32,7.31,7.31,505000.0
2013-04-22 14:10:00,7.31,7.31,7.28,7.29,645000.0,7.31,7.31,7.28,7.29,645000.0
2013-04-22 14:15:00,7.29,7.3,7.29,7.3,600000.0,7.29,7.3,7.29,7.3,600000.0
2013-04-22 14:20:00,7.3,7.31,7.3,7.3,510000.0,7.3,7.31,7.3,7.3,510000.0
2013-04-22 14:25:00,7.3,7.3,7.29,7.3,425000.0,7.3,7.3,7.29,7.3,425000.0
2013-04-22 14:30:00,7.3,7.3,7.3,7.3,260000.0,7.3,7.3,7.3,7.3,260000.0
2013-04-22 14:35:00,7.3,7.31,7.3,7.3,350000.0,7.3,7.31,7.3,7.3,350000.0
2013-04-22 14:40:00,7.31,7.31,7.3,7.3,115000.0,7.31,7.31,7.3,7.3,115000.0
2013-04-22 14:45:00,7.3,7.31,7.28,7.29,455000.0,7.3,7.31,7.28,7.29,455000.0
2013-04-22 14:50:00,7.28,7.29,7.27,7.28,760000.0,7.28,7.29,7.27,7.28,760000.0
2013-04-22 14:55:00,7.28,7.28,7.26,7.27,515000.0,7.28,7.28,7.26,7.27,515000.0
2013-04-22 15:00:00,7.27,7.27,7.26,7.27,645000.0,7.27,7.27,7.26,7.27,645000.0
2013-04-22 15:05:00,7.27,7.27,7.25,7.25,565000.0,7.27,7.27,7.25,7.25,565000.0
2013-04-22 15:10:00,7.25,7.27,7.25,7.26,655000.0,7.25,7.27,7.25,7.26,655000.0
2013-04-22 15:15:00,7.26,7.26,7.25,7.26,415000.0,7.26,7.26,7.25,7.26,415000.0
2013-04-22 15:20:00,7.26,7.28,7.26,7.27,695000.0,7.26,7.28,7.26,7.27,695000.0
2013-04-22 15:25:00,7.27,7.28,7.26,7.27,480000.0,7.27,7.28,7.26,7.27,480000.0
2013-04-22 15:30:00,7.27,7.28,7.27,7.27,745000.0,7.27,7.28,7.27,7.27,745000.0
2013-04-22 15:35:00,7.27,7.29,7.27,7.29,825000.0,7.27,7.29,7.27,7.29,825000.0
2013-04-22 15:40:00,7.29,7.29,7.27,7.27,730000.0,7.29,7.29,7.27,7.27,730000.0
2013-04-22 15:45:00,7.27,7.28,7.26,7.27,750000.0,7.27,7.28,7.26,7.27,750000.0
2013-04-22 15:50:00,7.26,7.27,7.25,7.26,725000.0,7.26,7.27,7.25,7.26,725000.0
2013-04-22 15:55:00,7.26,7.27,7.25,7.25,1180000.0,7.26,7.27,7.25,7.25,1180000.0
2013-04-23 09:30:00,7.27,7.28,7.25,7.26,590000.0,7.27,7.28,7.25,7.26,590000.0
2013-04-23 09:35:00,7.27,7.32,7.27,7.29,745000.0,7.27,7.32,7.27,7.29,745000.0
2013-04-23 09:40:00,7.3,7.3,7.25,7.25,1050000.0,7.3,7.3,7.25,7.25,1050000.0
2013-04-23 09:45:00,7.25,7.27,7.25,7.27,670000.0,7.25,7.27,7.25,7.27,670000.0
2013-04-23 09:50:00,7.27,7.29,7.26,7.26,290000.0,7.27,7.29,7.26,7.26,290000.0
2013-04-23 09:55:00,7.27,7.27,7.26,7.27,305000.0,7.27,7.27,7.26,7.27,305000.0
2013-04-23 10:00:00,7.27,7.29,7.26,7.26,430000.0,7.27,7.29,7.26,7.26,430000.0
2013-04-23 10:05:00,7.26,7.26,7.25,7.25,445000.0,7.26,7.26,7.25,7.25,445000.0
2013-04-23 10:10:00,7.26,7.27,7.25,7.25,595000.0,7.26,7.27,7.25,7.25,595000.0
2013-04-23 10:15:00,7.25,7.26,7.23,7.23,355000.0,7.25,7.26,7.23,7.23,355000.0
2013-04-23 10:20:00,7.24,7.25,7.23,7.24,285000.0,7.24,7.25,7.23,7.24,285000.0
2013-04-23 10:25:00,7.24,7.26,7.22,7.23,485000.0,7.24,7.26,7.22,7.23,485000.0
2013-04-23 10:30:00,7.24,7.24,7.23,7.23,230000.0,7.24,7.24,7.23,7.23,230000.0
2013-04-23 10:35:00,7.23,7.24,7.22,7.23,310000.0,7.23,7.24,7.22,7.23,310000.0
2013-04-23 10:40:00,7.23,7.24,7.21,7.21,795000.0,7.23,7.24,7.21,7.21,795000.0
2013-04-23 10:45:00,7.22,7.22,7.21,7.21,205000.0,7.22,7.22,7.21,7.21,205000.0
2013-04-23 10:50:00,7.22,7.22,7.21,7.22,320000.0,7.22,7.22,7.21,7.22,320000.0
2013-04-23 10:55:00,7.21,7.23,7.21,7.22,545000.0,7.21,7.23,7.21,7.22,545000.0
2013-04-23 11:00:00,7.22,7.23,7.21,7.22,495000.0,7.22,7.23,7.21,7.22,495000.0
2013-04-23 11:05:00,7.22,7.22,7.21,7.21,330000.0,7.22,7.22,7.21,7.21,330000.0
2013-04-23 11:10:00,7.21,7.21,7.19,7.2,655000.0,7.21,7.21,7.19,7.2,655000.0
2013-04-23 11:15:00,7.2,7.21,7.19,7.2,320000.0,7.2,7.21,7.19,7.2,320000.0
2013-04-23 11:20:00,7.2,7.2,7.19,7.19,320000.0,7.2,7.2,7.19,7.19,320000.0
2013-04-23 11:25:00,7.19,7.22,7.19,7.21,470000.0,7.19,7.22,7.19,7.21,470000.0
2013-04-23 11:30:00,7.2,7.22,7.2,7.2,590000.0,7.2,7.22,7.2,7.2,590000.0
2013-04-23 11:35:00,7.21,7.21,7.19,7.2,355000.0,7.21,7.21,7.19,7.2,355000.0
2013-04-23 11:40:00,7.2,7.21,7.19,7.2,375000.0,7.2,7.21,7.19,7.2,375000.0
2013-04-23 11:45:00,7.2,7.2,7.2,7.2,205000.0,7.2,7.2,7.2,7.2,205000.0
2013-04-23 11:50:00,7.2,7.2,7.19,7.2,255000.0,7.2,7.2,7.19,7.2,255000.0
2013-04-23 11:55:00,7.2,7.2,7.2,7.2,145000.0,7.2,7.2,7.2,7.2,145000.0
2013-04-23 12:00:00,7.2,7.21,7.2,7.21,285000.0,7.2,7.21,7.2,7.21,285000.0
2013-04-23 12:05:00,7.21,7.21,7.2,7.2,290000.0,7.21,7.21,7.2,7.2,290000.0
2013-04-23 12:10:00,7.21,7.21,7.2,7.21,145000.0,7.21,7.21,7.2,7.21,145000.0
2013-04-23 12:15:00,7.21,7.21,7.2,7.21,85000.0,7.21,7.21,7.2,7.21,85000.0
2013-04-23 12:20:00,7.21,7.22,7.21,7.22,145000.0,7.21,7.22,7.21,7.22,145000.0
2013-04-23 12:25:00,7.22,7.23,7.22,7.22,135000.0,7.22,7.23,7.22,7.22,135000.0
2013-04-23 12:30:00,7.22,7.23,7.22,7.22,660000.0,7.22,7.23,7.22,7.22,660000.0
2013-04-23 12:35:00,7.22,7.23,7.22,7.23,710000.0,7.22,7.23,7.22,7.23,710000.0
2013-04-23 12:40:00,7.23,7.23,7.21,7.22,170000.0,7.23,7.23,7.21,7.22,170000.0
2013-04-23 12:45:00,7.21,7.22,7.2,7.2,245000.0,7.21,7.22,7.2,7.2,245000.0
2013-04-23 12:50:00,7.2,7.21,7.2,7.2,250000.0,7.2,7.21,7.2,7.2,250000.0
2013-04-23 12:55:00,7.2,7.21,7.2,7.21,305000.0,7.2,7.21,7.2,7.21,305000.0
2013-04-23 13:00:00,7.2,7.21,7.2,7.21,315000.0,7.2,7.21,7.2,7.21,315000.0
2013-04-23 13:05:00,7.21,7.21,7.17,7.18,920000.0,7.21,7.21,7.17,7.18,920000.0
2013-04-23 13:10:00,7.17,7.22,7.16,7.21,560000.0,7.17,7.22,7.16,7.21,560000.0
2013-04-23 13:15:00,7.21,7.22,7.21,7.22,340000.0,7.21,7.22,7.21,7.22,340000.0
2013-04-23 13:20:00,7.22,7.23,7.21,7.22,570000.0,7.22,7.23,7.21,7.22,570000.0
2013-04-23 13:25:00,7.21,7.22,7.19,7.2,505000.0,7.21,7.22,7.19,7.2,505000.0
2013-04-23 13:30:00,7.19,7.21,7.19,7.2,780000.0,7.19,7.21,7.19,7.2,780000.0
2013-04-23 13:35:00,7.19,7.2,7.18,7.18,380000.0,7.19,7.2,7.18,7.18,380000.0
2013-04-23 13:40:00,7.18,7.19,7.18,7.18,365000.0,7.18,7.19,7.18,7.18,365000.0
2013-04-23 13:45:00,7.18,7.19,7.17,7.18,370000.0,7.18,7.19,7.17,7.18,370000.0
2013-04-23 13:50:00,7.18,7.19,7.17,7.19,370000.0,7.18,7.19,7.17,7.19,370000.0
2013-04-23 13:55:00,7.19,7.2,7.19,7.2,245000.0,7.19,7.2,7.19,7.2,245000.0
2013-04-23 14:00:00,7.2,7.21,7.2,7.21,345000.0,7.2,7.21,7.2,7.21,345000.0
2013-04-23 14:05:00,7.21,7.21,7.21,7.21,300000.0,7.21,7.21,7.21,7.21,300000.0
2013-04-23 14:10:00,7.21,7.21,7.21,7.21,270000.0,7.21,7.21,7.21,7.21,270000.0
2013-04-23 14:15:00,7.2,7.22,7.2,7.21,695000.0,7.2,7.22,7.2,7.21,695000.0
2013-04-23 14:20:00,7.21,7.21,7.2,7.21,665000.0,7.21,7.21,7.2,7.21,665000.0
2013-04-23 14:25:00,7.21,7.21,7.21,7.21,325000.0,7.21,7.21,7.21,7.21,325000.0
2013-04-23 14:30:00,7.21,7.21,7.2,7.21,600000.0,7.21,7.21,7.2,7.21,600000.0
2013-04-23 14:35:00,7.21,7.21,7.21,7.21,200000.0,7.21,7.21,7.21,7.21,200000.0
2013-04-23 14:40:00,7.21,7.21,7.2,7.21,1065000.0,7.21,7.21,7.2,7.21,1065000.0
2013-04-23 14:45:00,7.21,7.21,7.21,7.21,345000.0,7.21,7.21,7.21,7.21,345000.0
2013-04-23 14:50:00,7.21,7.21,7.21,7.21,425000.0,7.21,7.21,7.21,7.21,425000.0
2013-04-23 14:55:00,7.21,7.21,7.2,7.2,225000.0,7.21,7.21,7.2,7.2,225000.0
2013-04-23 15:00:00,7.2,7.22,7.2,7.2,420000.0,7.2,7.22,7.2,7.2,420000.0
2013-04-23 15:05:00,7.2,7.22,7.2,7.21,300000.0,7.2,7.22,7.2,7.21,300000.0
2013-04-23 15:10:00,7.21,7.22,7.21,7.21,235000.0,7.21,7.22,7.21,7.21,235000.0
2013-04-23 15:15:00,7.21,7.21,7.2,7.21,210000.0,7.21,7.21,7.2,7.21,210000.0
2013-04-23 15:20:00,7.2,7.21,7.2,7.21,465000.0,7.2,7.21,7.2,7.21,465000.0
2013-04-23 15:25:00,7.21,7.22,7.2,7.22,610000.0,7.21,7.22,7.2,7.22,610000.0
2013-04-23 15:30:00,7.22,7.24,7.22,7.24,930000.0,7.22,7.24,7.22,7.24,930000.0
2013-04-23 15:35:00,7.24,7.24,7.22,7.22,250000.0,7.24,7.24,7.22,7.22,250000.0
2013-04-23 15:40:00,7.22,7.23,7.21,7.23,300000.0,7.22,7.23,7.21,7.23,300000.0
2013-04-23 15:45:00,7.23,7.24,7.22,7.23,435000.0,7.23,7.24,7.22,7.23,435000.0
2013-04-23 15:50:00,7.24,7.24,7.23,7.23,420000.0,7.24,7.24,7.23,7.23,420000.0
2013-04-23 15:55:00,7.23,7.24,7.22,7.22,1845000.0,7.23,7.24,7.22,7.22,1845000.0
2013-04-24 09:30:00,7.17,7.25,7.17,7.25,360000.0,7.17,7.25,7.17,7.25,360000.0
2013-04-24 09:35:00,7.23,7.25,7.23,7.24,175000.0,7.23,7.25,7.23,7.24,175000.0
2013-04-24 09:40:00,7.23,7.24,7.22,7.22,290000.0,7.23,7.24,7.22,7.22,290000.0
2013-04-24 09:45:00,7.23,7.25,7.23,7.25,375000.0,7.23,7.25,7.23,7.25,375000.0
2013-04-24 09:50:00,7.25,7.27,7.24,7.25,355000.0,7.25,7.27,7.24,7.25,355000.0
2013-04-24 09:55:00,7.26,7.26,7.25,7.25,70000.0,7.26,7.26,7.25,7.25,70000.0
2013-04-24 10:00:00,7.26,7.31,7.26,7.27,855000.0,7.26,7.31,7.26,7.27,855000.0
2013-04-24 10:05:00,7.27,7.27,7.25,7.26,195000.0,7.27,7.27,7.25,7.26,195000.0
2013-04-24 10:10:00,7.26,7.26,7.24,7.25,335000.0,7.26,7.26,7.24,7.25,335000.0
2013-04-24 10:15:00,7.25,7.27,7.24,7.25,580000.0,7.25,7.27,7.24,7.25,580000.0
2013-04-24 10:20:00,7.25,7.27,7.22,7.23,730000.0,7.25,7.27,7.22,7.23,730000.0
2013-04-24 10:25:00,7.23,7.24,7.23,7.24,205000.0,7.23,7.24,7.23,7.24,205000.0
2013-04-24 10:30:00,7.24,7.24,7.23,7.24,430000.0,7.24,7.24,7.23,7.24,430000.0
2013-04-24 10:35:00,7.24,7.24,7.22,7.23,175000.0,7.24,7.24,7.22,7.23,175000.0
2013-04-24 10:40:00,7.23,7.24,7.23,7.23,215000.0,7.23,7.24,7.23,7.23,215000.0
2013-04-24 10:45:00,7.23,7.25,7.23,7.25,145000.0,7.23,7.25,7.23,7.25,145000.0
2013-04-24 10:50:00,7.25,7.25,7.24,7.24,295000.0,7.25,7.25,7.24,7.24,295000.0
2013-04-24 10:55:00,7.23,7.24,7.23,7.24,95000.0,7.23,7.24,7.23,7.24,95000.0
2013-04-24 11:00:00,7.25,7.25,7.24,7.24,75000.0,7.25,7.25,7.24,7.24,75000.0
2013-04-24 11:05:00,7.24,7.25,7.21,7.21,590000.0,7.24,7.25,7.21,7.21,590000.0
2013-04-24 11:10:00,7.21,7.22,7.21,7.22,325000.0,7.21,7.22,7.21,7.22,325000.0
2013-04-24 11:15:00,7.22,7.22,7.21,7.22,325000.0,7.22,7.22,7.21,7.22,325000.0
2013-04-24 11:20:00,7.22,7.25,7.22,7.23,270000.0,7.22,7.25,7.22,7.23,270000.0
2013-04-24 11:25:00,7.23,7.23,7.22,7.23,105000.0,7.23,7.23,7.22,7.23,105000.0
2013-04-24 11:30:00,7.23,7.24,7.23,7.24,405000.0,7.23,7.24,7.23,7.24,405000.0
2013-04-24 11:35:00,7.24,7.24,7.23,7.23,655000.0,7.24,7.24,7.23,7.23,655000.0
2013-04-24 11:40:00,7.24,7.24,7.24,7.24,185000.0,7.24,7.24,7.24,7.24,185000.0
2013-04-24 11:45:00,7.24,7.25,7.24,7.25,105000.0,7.24,7.25,7.24,7.25,105000.0
2013-04-24 11:50:00,7.26,7.27,7.26,7.26,130000.0,7.26,7.27,7.26,7.26,130000.0
2013-04-24 11:55:00,7.26,7.26,7.26,7.26,20000.0,7.26,7.26,7.26,7.26,20000.0
2013-04-24 12:00:00,7.26,7.27,7.26,7.26,175000.0,7.26,7.27,7.26,7.26,175000.0
2013-04-24 12:05:00,7.26,7.26,7.26,7.26,40000.0,7.26,7.26,7.26,7.26,40000.0
2013-04-24 12:10:00,7.26,7.27,7.25,7.27,260000.0,7.26,7.27,7.25,7.27,260000.0
2013-04-24 12:15:00,7.26,7.27,7.26,7.26,115000.0,7.26,7.27,7.26,7.26,115000.0
2013-04-24 12:20:00,7.26,7.27,7.26,7.27,110000.0,7.26,7.27,7.26,7.27,110000.0
2013-04-24 12:25:00,7.27,7.27,7.26,7.27,40000.0,7.27,7.27,7.26,7.27,40000.0
2013-04-24 12:30:00,7.27,7.28,7.27,7.27,120000.0,7.27,7.28,7.27,7.27,120000.0
2013-04-24 12:35:00,7.27,7.27,7.26,7.26,120000.0,7.27,7.27,7.26,7.26,120000.0
2013-04-24 12:40:00,7.26,7.27,7.26,7.27,90000.0,7.26,7.27,7.26,7.27,90000.0
2013-04-24 12:45:00,7.27,7.27,7.27,7.27,85000.0,7.27,7.27,7.27,7.27,85000.0
2013-04-24 12:50:00,7.28,7.28,7.28,7.28,105000.0,7.28,7.28,7.28,7.28,105000.0
2013-04-24 12:55:00,7.28,7.29,7.28,7.28,160000.0,7.28,7.29,7.28,7.28,160000.0
2013-04-24 13:00:00,7.28,7.28,7.27,7.28,210000.0,7.28,7.28,7.27,7.28,210000.0
2013-04-24 13:05:00,7.28,7.29,7.28,7.29,150000.0,7.28,7.29,7.28,7.29,150000.0
2013-04-24 13:10:00,7.29,7.29,7.29,7.29,80000.0,7.29,7.29,7.29,7.29,80000.0
2013-04-24 13:15:00,7.29,7.29,7.29,7.29,25000.0,7.29,7.29,7.29,7.29,25000.0
2013-04-24 13:20:00,7.29,7.29,7.28,7.29,145000.0,7.29,7.29,7.28,7.29,145000.0
2013-04-24 13:25:00,7.29,7.29,7.29,7.29,160000.0,7.29,7.29,7.29,7.29,160000.0
2013-04-24 13:30:00,7.29,7.29,7.28,7.29,195000.0,7.29,7.29,7.28,7.29,195000.0
2013-04-24 13:35:00,7.28,7.28,7.28,7.28,65000.0,7.28,7.28,7.28,7.28,65000.0
2013-04-24 13:40:00,7.28,7.28,7.27,7.27,775000.0,7.28,7.28,7.27,7.27,775000.0
2013-04-24 13:45:00,7.27,7.27,7.27,7.27,115000.0,7.27,7.27,7.27,7.27,115000.0
2013-04-24 13:50:00,7.27,7.27,7.25,7.26,275000.0,7.27,7.27,7.25,7.26,275000.0
2013-04-24 13:55:00,7.26,7.26,7.24,7.26,250000.0,7.26,7.26,7.24,7.26,250000.0
2013-04-24 14:00:00,7.25,7.27,7.25,7.27,290000.0,7.25,7.27,7.25,7.27,290000.0
2013-04-24 14:05:00,7.27,7.27,7.26,7.26,115000.0,7.27,7.27,7.26,7.26,115000.0
2013-04-24 14:10:00,7.26,7.27,7.26,7.27,115000.0,7.26,7.27,7.26,7.27,115000.0
2013-04-24 14:15:00,7.27,7.28,7.27,7.28,265000.0,7.27,7.28,7.27,7.28,265000.0
2013-04-24 14:20:00,7.28,7.29,7.28,7.28,230000.0,7.28,7.29,7.28,7.28,230000.0
2013-04-24 14:25:00,7.28,7.28,7.28,7.28,185000.0,7.28,7.28,7.28,7.28,185000.0
2013-04-24 14:30:00,7.28,7.28,7.27,7.27,175000.0,7.28,7.28,7.27,7.27,175000.0
2013-04-24 14:35:00,7.28,7.28,7.28,7.28,95000.0,7.28,7.28,7.28,7.28,95000.0
2013-04-24 14:40:00,7.28,7.28,7.27,7.28,110000.0,7.28,7.28,7.27,7.28,110000.0
2013-04-24 14:45:00,7.28,7.29,7.28,7.28,145000.0,7.28,7.29,7.28,7.28,145000.0
2013-04-24 14:50:00,7.28,7.28,7.28,7.28,150000.0,7.28,7.28,7.28,7.28,150000.0
2013-04-24 14:55:00,7.28,7.29,7.28,7.29,55000.0,7.28,7.29,7.28,7.29,55000.0
2013-04-24 15:00:00,7.29,7.29,7.28,7.29,195000.0,7.29,7.29,7.28,7.29,195000.0
2013-04-24 15:05:00,7.29,7.29,7.29,7.29,110000.0,7.29,7.29,7.29,7.29,110000.0
2013-04-24 15:10:00,7.29,7.29,7.26,7.27,415000.0,7.29,7.29,7.26,7.27,415000.0
2013-04-24 15:15:00,7.27,7.28,7.27,7.28,100000.0,7.27,7.28,7.27,7.28,100000.0
2013-04-24 15:20:00,7.28,7.28,7.27,7.28,350000.0,7.28,7.28,7.27,7.28,350000.0
2013-04-24 15:25:00,7.28,7.29,7.28,7.28,340000.0,7.28,7.29,7.28,7.28,340000.0
2013-04-24 15:30:00,7.28,7.28,7.27,7.27,220000.0,7.28,7.28,7.27,7.27,220000.0
2013-04-24 15:35:00,7.27,7.27,7.26,7.26,540000.0,7.27,7.27,7.26,7.26,540000.0
2013-04-24 15:40:00,7.26,7.27,7.26,7.26,740000.0,7.26,7.27,7.26,7.26,740000.0
2013-04-24 15:45:00,7.26,7.26,7.24,7.26,620000.0,7.26,7.26,7.24,7.26,620000.0
2013-04-24 15:50:00,7.26,7.27,7.26,7.26,460000.0,7.26,7.27,7.26,7.26,460000.0
2013-04-24 15:55:00,7.27,7.27,7.25,7.26,965000.0,7.27,7.27,7.25,7.26,965000.0
2013-04-25 09:30:00,7.27,7.29,7.26,7.29,115000.0,7.27,7.29,7.26,7.29,115000.0
2013-04-25 09:35:00,7.27,7.28,7.27,7.27,75000.0,7.27,7.28,7.27,7.27,75000.0
2013-04-25 09:40:00,7.27,7.27,7.22,7.24,435000.0,7.27,7.27,7.22,7.24,435000.0
2013-04-25 09:45:00,7.24,7.27,7.24,7.25,175000.0,7.24,7.27,7.24,7.25,175000.0
2013-04-25 09:50:00,7.25,7.27,7.25,7.27,180000.0,7.25,7.27,7.25,7.27,180000.0
2013-04-25 09:55:00,7.27,7.27,7.25,7.27,210000.0,7.27,7.27,7.25,7.27,210000.0
2013-04-25 10:00:00,7.26,7.27,7.26,7.27,95000.0,7.26,7.27,7.26,7.27,95000.0
2013-04-25 10:05:00,7.27,7.28,7.27,7.28,140000.0,7.27,7.28,7.27,7.28,140000.0
2013-04-25 10:10:00,7.28,7.28,7.26,7.27,255000.0,7.28,7.28,7.26,7.27,255000.0
2013-04-25 10:15:00,7.27,7.28,7.27,7.28,170000.0,7.27,7.28,7.27,7.28,170000.0
2013-04-25 10:20:00,7.27,7.31,7.27,7.3,310000.0,7.27,7.31,7.27,7.3,310000.0
2013-04-25 10:25:00,7.29,7.32,7.29,7.31,455000.0,7.29,7.32,7.29,7.31,455000.0
2013-04-25 10:30:00,7.3,7.31,7.3,7.3,135000.0,7.3,7.31,7.3,7.3,135000.0
2013-04-25 10:35:00,7.29,7.3,7.28,7.28,270000.0,7.29,7.3,7.28,7.28,270000.0
2013-04-25 10:40:00,7.28,7.29,7.28,7.29,210000.0,7.28,7.29,7.28,7.29,210000.0
2013-04-25 10:45:00,7.29,7.29,7.27,7.27,95000.0,7.29,7.29,7.27,7.27,95000.0
2013-04-25 10:50:00,7.27,7.28,7.25,7.26,355000.0,7.27,7.28,7.25,7.26,355000.0
2013-04-25 10:55:00,7.26,7.27,7.26,7.27,170000.0,7.26,7.27,7.26,7.27,170000.0
2013-04-25 11:00:00,7.27,7.28,7.27,7.27,210000.0,7.27,7.28,7.27,7.27,210000.0
2013-04-25 11:05:00,7.27,7.27,7.25,7.26,85000.0,7.27,7.27,7.25,7.26,85000.0
2013-04-25 11:10:00,7.26,7.26,7.24,7.24,160000.0,7.26,7.26,7.24,7.24,160000.0
2013-04-25 11:15:00,7.25,7.25,7.24,7.25,65000.0,7.25,7.25,7.24,7.25,65000.0
2013-04-25 11:20:00,7.25,7.26,7.25,7.25,100000.0,7.25,7.26,7.25,7.25,100000.0
2013-04-25 11:25:00,7.25,7.26,7.25,7.25,265000.0,7.25,7.26,7.25,7.25,265000.0
2013-04-25 11:30:00,7.25,7.26,7.25,7.25,255000.0,7.25,7.26,7.25,7.25,255000.0
2013-04-25 11:35:00,7.25,7.25,7.25,7.25,10000.0,7.25,7.25,7.25,7.25,10000.0
2013-04-25 11:40:00,7.25,7.26,7.25,7.26,115000.0,7.25,7.26,7.25,7.26,115000.0
2013-04-25 11:45:00,7.26,7.26,7.26,7.26,50000.0,7.26,7.26,7.26,7.26,50000.0
2013-04-25 11:50:00,7.26,7.26,7.26,7.26,30000.0,7.26,7.26,7.26,7.26,30000.0
2013-04-25 11:55:00,7.26,7.26,7.25,7.26,70000.0,7.26,7.26,7.25,7.26,70000.0
2013-04-25 12:00:00,7.25,7.26,7.25,7.25,90000.0,7.25,7.26,7.25,7.25,90000.0
2013-04-25 12:05:00,7.25,7.25,7.25,7.25,80000.0,7.25,7.25,7.25,7.25,80000.0
2013-04-25 12:10:00,7.25,7.26,7.25,7.25,145000.0,7.25,7.26,7.25,7.25,145000.0
2013-04-25 12:15:00,7.25,7.25,7.24,7.24,90000.0,7.25,7.25,7.24,7.24,90000.0
2013-04-25 12:20:00,7.24,7.25,7.24,7.25,45000.0,7.24,7.25,7.24,7.25,45000.0
2013-04-25 12:25:00,7.24,7.25,7.24,7.25,45000.0,7.24,7.25,7.24,7.25,45000.0
2013-04-25 12:30:00,7.26,7.26,7.26,7.26,55000.0,7.26,7.26,7.26,7.26,55000.0
2013-04-25 12:35:00,7.26,7.26,7.26,7.26,40000.0,7.26,7.26,7.26,7.26,40000.0
2013-04-25 12:40:00,7.26,7.27,7.26,7.27,70000.0,7.26,7.27,7.26,7.27,70000.0
2013-04-25 12:45:00,7.27,7.27,7.26,7.27,130000.0,7.27,7.27,7.26,7.27,130000.0
2013-04-25 12:50:00,7.27,7.27,7.26,7.27,85000.0,7.27,7.27,7.26,7.27,85000.0
2013-04-25 12:55:00,7.27,7.28,7.27,7.27,475000.0,7.27,7.28,7.27,7.27,475000.0
2013-04-25 13:00:00,7.27,7.28,7.27,7.28,260000.0,7.27,7.28,7.27,7.28,260000.0
2013-04-25 13:05:00,7.27,7.28,7.27,7.27,285000.0,7.27,7.28,7.27,7.27,285000.0
2013-04-25 13:10:00,7.26,7.27,7.25,7.26,315000.0,7.26,7.27,7.25,7.26,315000.0
2013-04-25 13:15:00,7.26,7.27,7.25,7.26,205000.0,7.26,7.27,7.25,7.26,205000.0
2013-04-25 13:20:00,7.25,7.26,7.25,7.26,130000.0,7.25,7.26,7.25,7.26,130000.0
2013-04-25 13:25:00,7.26,7.26,7.25,7.26,30000.0,7.26,7.26,7.25,7.26,30000.0
2013-04-25 13:30:00,7.26,7.27,7.26,7.26,195000.0,7.26,7.27,7.26,7.26,195000.0
2013-04-25 13:35:00,7.26,7.26,7.26,7.26,440000.0,7.26,7.26,7.26,7.26,440000.0
2013-04-25 13:40:00,7.26,7.27,7.26,7.27,25000.0,7.26,7.27,7.26,7.27,25000.0
2013-04-25 13:45:00,7.27,7.27,7.26,7.26,110000.0,7.27,7.27,7.26,7.26,110000.0
2013-04-25 13:50:00,7.27,7.28,7.27,7.28,60000.0,7.27,7.28,7.27,7.28,60000.0
2013-04-25 13:55:00,7.27,7.28,7.27,7.27,210000.0,7.27,7.28,7.27,7.27,210000.0
2013-04-25 14:00:00,7.27,7.27,7.27,7.27,55000.0,7.27,7.27,7.27,7.27,55000.0
2013-04-25 14:05:00,7.27,7.27,7.27,7.27,90000.0,7.27,7.27,7.27,7.27,90000.0
2013-04-25 14:10:00,7.27,7.28,7.27,7.28,25000.0,7.27,7.28,7.27,7.28,25000.0
2013-04-25 14:15:00,7.28,7.28,7.27,7.27,235000.0,7.28,7.28,7.27,7.27,235000.0
2013-04-25 14:20:00,7.27,7.27,7.27,7.27,130000.0,7.27,7.27,7.27,7.27,130000.0
2013-04-25 14:25:00,7.27,7.27,7.26,7.27,70000.0,7.27,7.27,7.26,7.27,70000.0
2013-04-25 14:30:00,7.26,7.26,7.26,7.26,30000.0,7.26,7.26,7.26,7.26,30000.0
2013-04-25 14:35:00,7.26,7.26,7.26,7.26,25000.0,7.26,7.26,7.26,7.26,25000.0
2013-04-25 14:40:00,7.26,7.27,7.26,7.27,30000.0,7.26,7.27,7.26,7.27,30000.0
2013-04-25 14:45:00,7.27,7.27,7.26,7.26,105000.0,7.27,7.27,7.26,7.26,105000.0
2013-04-25 14:50:00,7.26,7.26,7.26,7.26,185000.0,7.26,7.26,7.26,7.26,185000.0
2013-04-25 14:55:00,7.26,7.26,7.25,7.25,130000.0,7.26,7.26,7.25,7.25,130000.0
2013-04-25 15:00:00,7.26,7.26,7.24,7.25,245000.0,7.26,7.26,7.24,7.25,245000.0
2013-04-25 15:05:00,7.25,7.25,7.23,7.24,330000.0,7.25,7.25,7.23,7.24,330000.0
2013-04-25 15:10:00,7.24,7.24,7.23,7.24,150000.0,7.24,7.24,7.23,7.24,150000.0
2013-04-25 15:15:00,7.24,7.24,7.23,7.24,220000.0,7.24,7.24,7.23,7.24,220000.0
2013-04-25 15:20:00,7.24,7.24,7.23,7.24,175000.0,7.24,7.24,7.23,7.24,175000.0
2013-04-25 15:25:00,7.24,7.24,7.23,7.23,225000.0,7.24,7.24,7.23,7.23,225000.0
2013-04-25 15:30:00,7.24,7.26,7.23,7.25,240000.0,7.24,7.26,7.23,7.25,240000.0
2013-04-25 15:35:00,7.25,7.27,7.25,7.27,260000.0,7.25,7.27,7.25,7.27,260000.0
2013-04-25 15:40:00,7.27,7.27,7.27,7.27,230000.0,7.27,7.27,7.27,7.27,230000.0
2013-04-25 15:45:00,7.27,7.28,7.26,7.27,1020000.0,7.27,7.28,7.26,7.27,1020000.0
2013-04-25 15:50:00,7.27,7.27,7.25,7.25,515000.0,7.27,7.27,7.25,7.25,515000.0
2013-04-25 15:55:00,7.25,7.26,7.25,7.26,680000.0,7.25,7.26,7.25,7.26,680000.0
2013-04-26 09:30:00,7.24,7.28,7.2,7.24,180000.0,7.24,7.28,7.2,7.24,180000.0
2013-04-26 09:35:00,7.24,7.26,7.22,7.22,240000.0,7.24,7.26,7.22,7.22,240000.0
2013-04-26 09:40:00,7.22,7.24,7.22,7.22,255000.0,7.22,7.24,7.22,7.22,255000.0
2013-04-26 09:45:00,7.23,7.24,7.22,7.22,130000.0,7.23,7.24,7.22,7.22,130000.0
2013-04-26 09:50:00,7.23,7.24,7.23,7.23,340000.0,7.23,7.24,7.23,7.23,340000.0
2013-04-26 09:55:00,7.23,7.24,7.23,7.23,60000.0,7.23,7.24,7.23,7.23,60000.0
2013-04-26 10:00:00,7.23,7.23,7.22,7.23,130000.0,7.23,7.23,7.22,7.23,130000.0
2013-04-26 10:05:00,7.23,7.24,7.22,7.22,145000.0,7.23,7.24,7.22,7.22,145000.0
2013-04-26 10:10:00,7.23,7.23,7.2,7.22,545000.0,7.23,7.23,7.2,7.22,545000.0
2013-04-26 10:15:00,7.22,7.22,7.22,7.22,125000.0,7.22,7.22,7.22,7.22,125000.0
2013-04-26 10:20:00,7.22,7.22,7.21,7.22,190000.0,7.22,7.22,7.21,7.22,190000.0
2013-04-26 10:25:00,7.22,7.22,7.21,7.22,165000.0,7.22,7.22,7.21,7.22,165000.0
2013-04-26 10:30:00,7.22,7.22,7.22,7.22,325000.0,7.22,7.22,7.22,7.22,325000.0
2013-04-26 10:35:00,7.22,7.23,7.22,7.23,60000.0,7.22,7.23,7.22,7.23,60000.0
2013-04-26 10:40:00,7.23,7.24,7.22,7.22,175000.0,7.23,7.24,7.22,7.22,175000.0
2013-04-26 10:45:00,7.22,7.22,7.21,7.22,65000.0,7.22,7.22,7.21,7.22,65000.0
2013-04-26 10:50:00,7.21,7.22,7.2,7.21,175000.0,7.21,7.22,7.2,7.21,175000.0
2013-04-26 10:55:00,7.21,7.21,7.2,7.21,590000.0,7.21,7.21,7.2,7.21,590000.0
2013-04-26 11:00:00,7.21,7.21,7.21,7.21,25000.0,7.21,7.21,7.21,7.21,25000.0
2013-04-26 11:05:00,7.2,7.21,7.19,7.2,445000.0,7.2,7.21,7.19,7.2,445000.0
2013-04-26 11:10:00,7.21,7.21,7.19,7.21,150000.0,7.21,7.21,7.19,7.21,150000.0
2013-04-26 11:15:00,7.21,7.22,7.21,7.22,325000.0,7.21,7.22,7.21,7.22,325000.0
2013-04-26 11:20:00,7.22,7.22,7.21,7.21,85000.0,7.22,7.22,7.21,7.21,85000.0
2013-04-26 11:25:00,7.21,7.23,7.21,7.23,145000.0,7.21,7.23,7.21,7.23,145000.0
2013-04-26 11:30:00,7.22,7.22,7.22,7.22,20000.0,7.22,7.22,7.22,7.22,20000.0
2013-04-26 11:35:00,7.22,7.23,7.22,7.23,60000.0,7.22,7.23,7.22,7.23,60000.0
2013-04-26 11:40:00,7.23,7.23,7.22,7.23,50000.0,7.23,7.23,7.22,7.23,50000.0
2013-04-26 11:45:00,7.22,7.23,7.22,7.22,160000.0,7.22,7.23,7.22,7.22,160000.0
2013-04-26 11:50:00,7.22,7.23,7.22,7.23,110000.0,7.22,7.23,7.22,7.23,110000.0
2013-04-26 11:55:00,7.22,7.23,7.22,7.22,25000.0,7.22,7.23,7.22,7.22,25000.0
2013-04-26 12:00:00,7.22,7.23,7.22,7.23,55000.0,7.22,7.23,7.22,7.23,55000.0
2013-04-26 12:05:00,7.23,7.23,7.23,7.23,125000.0,7.23,7.23,7.23,7.23,125000.0
2013-04-26 12:10:00,7.23,7.23,7.23,7.23,60000.0,7.23,7.23,7.23,7.23,60000.0
2013-04-26 12:15:00,7.23,7.24,7.23,7.24,250000.0,7.23,7.24,7.23,7.24,250000.0
2013-04-26 12:20:00,7.24,7.24,7.23,7.23,175000.0,7.24,7.24,7.23,7.23,175000.0
2013-04-26 12:25:00,7.23,7.23,7.23,7.23,15000.0,7.23,7.23,7.23,7.23,15000.0
2013-04-26 12:30:00,7.23,7.23,7.23,7.23,5000.0,7.23,7.23,7.23,7.23,5000.0
2013-04-26 12:35:00,7.23,7.23,7.23,7.23,10000.0,7.23,7.23,7.23,7.23,10000.0
2013-04-26 12:40:00,7.23,7.23,7.22,7.23,70000.0,7.23,7.23,7.22,7.23,70000.0
2013-04-26 12:45:00,7.23,7.23,7.23,7.23,25000.0,7.23,7.23,7.23,7.23,25000.0
2013-04-26 12:50:00,7.23,7.24,7.23,7.24,165000.0,7.23,7.24,7.23,7.24,165000.0
2013-04-26 12:55:00,7.24,7.25,7.24,7.25,120000.0,7.24,7.25,7.24,7.25,120000.0
2013-04-26 13:00:00,7.24,7.24,7.22,7.23,95000.0,7.24,7.24,7.22,7.23,95000.0
2013-04-26 13:05:00,7.23,7.24,7.23,7.23,40000.0,7.23,7.24,7.23,7.23,40000.0
2013-04-26 13:10:00,7.23,7.24,7.23,7.24,115000.0,7.23,7.24,7.23,7.24,115000.0
2013-04-26 13:15:00,7.24,7.24,7.24,7.24,10000.0,7.24,7.24,7.24,7.24,10000.0
2013-04-26 13:20:00,7.24,7.25,7.24,7.24,100000.0,7.24,7.25,7.24,7.24,100000.0
2013-04-26 13:25:00,7.24,7.25,7.24,7.24,45000.0,7.24,7.25,7.24,7.24,45000.0
2013-04-26 13:30:00,7.25,7.25,7.25,7.25,10000.0,7.25,7.25,7.25,7.25,10000.0
2013-04-26 13:35:00,7.25,7.25,7.24,7.24,110000.0,7.25,7.25,7.24,7.24,110000.0
2013-04-26 13:40:00,7.24,7.25,7.23,7.25,55000.0,7.24,7.25,7.23,7.25,55000.0
2013-04-26 13:45:00,7.25,7.26,7.24,7.24,1340000.0,7.25,7.26,7.24,7.24,1340000.0
2013-04-26 13:50:00,7.24,7.25,7.24,7.25,975000.0,7.24,7.25,7.24,7.25,975000.0
2013-04-26 13:55:00,7.24,7.26,7.24,7.24,415000.0,7.24,7.26,7.24,7.24,415000.0
2013-04-26 14:00:00,7.24,7.25,7.24,7.24,70000.0,7.24,7.25,7.24,7.24,70000.0
2013-04-26 14:05:00,7.25,7.25,7.25,7.25,5000.0,7.25,7.25,7.25,7.25,5000.0
2013-04-26 14:10:00,7.24,7.24,7.24,7.24,30000.0,7.24,7.24,7.24,7.24,30000.0
2013-04-26 14:15:00,7.24,7.25,7.24,7.24,40000.0,7.24,7.25,7.24,7.24,40000.0
2013-04-26 14:20:00,7.24,7.24,7.24,7.24,50000.0,7.24,7.24,7.24,7.24,50000.0
2013-04-26 14:25:00,7.24,7.24,7.24,7.24,45000.0,7.24,7.24,7.24,7.24,45000.0
2013-04-26 14:30:00,7.25,7.25,7.24,7.24,55000.0,7.25,7.25,7.24,7.24,55000.0
2013-04-26 14:35:00,7.24,7.24,7.23,7.24,40000.0,7.24,7.24,7.23,7.24,40000.0
2013-04-26 14:40:00,7.24,7.25,7.23,7.23,130000.0,7.24,7.25,7.23,7.23,130000.0
2013-04-26 14:45:00,7.23,7.24,7.23,7.24,20000.0,7.23,7.24,7.23,7.24,20000.0
2013-04-26 14:50:00,7.24,7.24,7.22,7.23,125000.0,7.24,7.24,7.22,7.23,125000.0
2013-04-26 14:55:00,7.23,7.24,7.23,7.24,50000.0,7.23,7.24,7.23,7.24,50000.0
2013-04-26 15:00:00,7.24,7.25,7.24,7.24,170000.0,7.24,7.25,7.24,7.24,170000.0
2013-04-26 15:05:00,7.24,7.25,7.24,7.25,290000.0,7.24,7.25,7.24,7.25,290000.0
2013-04-26 15:10:00,7.25,7.26,7.25,7.26,55000.0,7.25,7.26,7.25,7.26,55000.0
2013-04-26 15:15:00,7.26,7.26,7.25,7.25,70000.0,7.26,7.26,7.25,7.25,70000.0
2013-04-26 15:20:00,7.25,7.26,7.25,7.25,65000.0,7.25,7.26,7.25,7.25,65000.0
2013-04-26 15:25:00,7.26,7.26,7.25,7.26,215000.0,7.26,7.26,7.25,7.26,215000.0
2013-04-26 15:30:00,7.26,7.27,7.26,7.27,220000.0,7.26,7.27,7.26,7.27,220000.0
2013-04-26 15:35:00,7.27,7.27,7.27,7.27,350000.0,7.27,7.27,7.27,7.27,350000.0
2013-04-26 15:40:00,7.27,7.27,7.26,7.26,315000.0,7.27,7.27,7.26,7.26,315000.0
2013-04-26 15:45:00,7.26,7.27,7.26,7.27,470000.0,7.26,7.27,7.26,7.27,470000.0
2013-04-26 15:50:00,7.27,7.27,7.26,7.26,365000.0,7.27,7.27,7.26,7.26,365000.0
2013-04-26 15:55:00,7.26,7.27,7.23,7.23,1750000.0,7.26,7.27,7.23,7.23,1750000.0
2013-04-29 09:30:00,7.24,7.26,7.24,7.24,210000.0,7.24,7.26,7.24,7.24,210000.0
2013-04-29 09:35:00,7.24,7.24,7.22,7.23,65000.0,7.24,7.24,7.22,7.23,65000.0
2013-04-29 09:40:00,7.23,7.23,7.2,7.2,205000.0,7.23,7.23,7.2,7.2,205000.0
2013-04-29 09:45:00,7.2,7.21,7.19,7.2,280000.0,7.2,7.21,7.19,7.2,280000.0
2013-04-29 09:50:00,7.2,7.3,7.2,7.25,525000.0,7.2,7.3,7.2,7.25,525000.0
2013-04-29 09:55:00,7.25,7.25,7.24,7.24,15000.0,7.25,7.25,7.24,7.24,15000.0
2013-04-29 10:00:00,7.25,7.27,7.25,7.25,125000.0,7.25,7.27,7.25,7.25,125000.0
2013-04-29 10:05:00,7.26,7.28,7.26,7.26,240000.0,7.26,7.28,7.26,7.26,240000.0
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 10:15:00,7.25,7.25,7.25,7.25,0.0,7.25,7.25,7.25,7.25,0.0
2013-04-29 10:20:00,7.27,7.27,7.27,7.27,10000.0,7.27,7.27,7.27,7.27,10000.0
2013-04-29 10:25:00,7.26,7.27,7.26,7.27,50000.0,7.26,7.27,7.26,7.27,50000.0
2013-04-29 10:30:00,7.27,7.28,7.27,7.27,270000.0,7.27,7.28,7.27,7.27,270000.0
2013-04-29 10:35:00,7.27,7.28,7.27,7.28,55000.0,7.27,7.28,7.27,7.28,55000.0
2013-04-29 10:40:00,7.27,7.27,7.26,7.27,90000.0,7.27,7.27,7.26,7.27,90000.0
2013-04-29 10:45:00,7.27,7.28,7.27,7.28,50000.0,7.27,7.28,7.27,7.28,50000.0
2013-04-29 10:50:00,7.28,7.29,7.27,7.27,120000.0,7.28,7.29,7.27,7.27,120000.0
2013-04-29 10:55:00,7.28,7.29,7.28,7.29,155000.0,7.28,7.29,7.28,7.29,155000.0
2013-04-29 11:00:00,7.29,7.29,7.28,7.29,335000.0,7.29,7.29,7.28,7.29,335000.0
2013-04-29 11:05:00,7.29,7.3,7.28,7.3,85000.0,7.29,7.3,7.28,7.3,85000.0
2013-04-29 11:10:00,7.29,7.32,7.29,7.3,445000.0,7.29,7.32,7.29,7.3,445000.0
2013-04-29 11:15:00,7.3,7.3,7.3,7.3,60000.0,7.3,7.3,7.3,7.3,60000.0
2013-04-29 11:20:00,7.3,7.32,7.3,7.3,335000.0,7.3,7.32,7.3,7.3,335000.0
2013-04-29 11:25:00,7.3,7.31,7.29,7.3,495000.0,7.3,7.31,7.29,7.3,495000.0
2013-04-29 11:30:00,7.3,7.31,7.29,7.29,625000.0,7.3,7.31,7.29,7.29,625000.0
2013-04-29 11:35:00,7.29,7.3,7.29,7.3,45000.0,7.29,7.3,7.29,7.3,45000.0
2013-04-29 11:40:00,7.29,7.29,7.29,7.29,50000.0,7.29,7.29,7.29,7.29,50000.0
2013-04-29 11:45:00,7.29,7.3,7.29,7.3,145000.0,7.29,7.3,7.29,7.3,145000.0
2013-04-29 11:50:00,7.29,7.3,7.29,7.3,100000.0,7.29,7.3,7.29,7.3,100000.0
2013-04-29 11:55:00,7.3,7.3,7.3,7.3,45000.0,7.3,7.3,7.3,7.3,45000.0
2013-04-29 12:00:00,7.3,7.3,7.29,7.3,220000.0,7.3,7.3,7.29,7.3,220000.0
2013-04-29 12:05:00,7.3,7.3,7.29,7.3,110000.0,7.3,7.3,7.29,7.3,110000.0
2013-04-29 12:10:00,7.3,7.31,7.3,7.3,130000.0,7.3,7.31,7.3,7.3,130000.0
2013-04-29 12:15:00,7.31,7.31,7.3,7.3,90000.0,7.31,7.31,7.3,7.3,90000.0
2013-04-29 12:20:00,7.31,7.31,7.3,7.3,30000.0,7.31,7.31,7.3,7.3,30000.0
2013-04-29 12:25:00,7.31,7.31,7.3,7.3,20000.0,7.31,7.31,7.3,7.3,20000.0
2013-04-29 12:30:00,7.3,7.31,7.3,7.31,10000.0,7.3,7.31,7.3,7.31,10000.0
2013-04-29 12:35:00,7.31,7.31,7.31,7.31,185000.0,7.31,7.31,7.31,7.31,185000.0
2013-04-29 12:40:00,7.31,7.31,7.31,7.31,30000.0,7.31,7.31,7.31,7.31,30000.0
2013-04-29 12:45:00,7.31,7.32,7.31,7.31,140000.0,7.31,7.32,7.31,7.31,140000.0
2013-04-29 12:50:00,7.31,7.31,7.3,7.3,180000.0,7.31,7.31,7.3,7.3,180000.0
2013-04-29 12:55:00,7.31,7.31,7.3,7.3,75000.0,7.31,7.31,7.3,7.3,75000.0
2013-04-29 13:00:00,7.3,7.31,7.3,7.3,55000.0,7.3,7.31,7.3,7.3,55000.0
2013-04-29 13:05:00,7.3,7.3,7.3,7.3,30000.0,7.3,7.3,7.3,7.3,30000.0
2013-04-29 13:10:00,7.3,7.31,7.3,7.31,25000.0,7.3,7.31,7.3,7.31,25000.0
2013-04-29 13:15:00,7.31,7.31,7.3,7.3,40000.0,7.31,7.31,7.3,7.3,40000.0
2013-04-29 13:20:00,7.3,7.3,7.3,7.3,75000.0,7.3,7.3,7.3,7.3,75000.0
2013-04-29 13:25:00,7.3,7.31,7.3,7.3,125000.0,7.3,7.31,7.3,7.3,125000.0
2013-04-29 13:30:00,7.3,7.31,7.3,7.31,25000.0,7.3,7.31,7.3,7.31,25000.0
2013-04-29 13:35:00,7.3,7.31,7.3,7.31,55000.0,7.3,7.31,7.3,7.31,55000.0
2013-04-29 13:40:00,7.31,7.31,7.31,7.31,365000.0,7.31,7.31,7.31,7.31,365000.0
2013-04-29 13:45:00,7.31,7.31,7.31,7.31,45000.0,7.31,7.31,7.31,7.31,45000.0
2013-04-29 13:50:00,7.31,7.31,7.31,7.31,45000.0,7.31,7.31,7.31,7.31,45000.0
2013-04-29 13:55:00,7.31,7.32,7.31,7.31,240000.0,7.31,7.32,7.31,7.31,240000.0
2013-04-29 14:00:00,7.31,7.33,7.31,7.32,475000.0,7.31,7.33,7.31,7.32,475000.0
2013-04-29 14:05:00,7.32,7.33,7.32,7.33,255000.0,7.32,7.33,7.32,7.33,255000.0
2013-04-29 14:10:00,7.33,7.33,7.33,7.33,85000.0,7.33,7.33,7.33,7.33,85000.0
2013-04-29 14:15:00,7.33,7.34,7.33,7.34,55000.0,7.33,7.34,7.33,7.34,55000.0
2013-04-29 14:20:00,7.34,7.34,7.34,7.34,65000.0,7.34,7.34,7.34,7.34,65000.0
2013-04-29 14:25:00,7.34,7.34,7.32,7.32,400000.0,7.34,7.34,7.32,7.32,400000.0
2013-04-29 14:30:00,7.32,7.33,7.32,7.32,70000.0,7.32,7.33,7.32,7.32,70000.0
2013-04-29 14:35:00,7.33,7.33,7.32,7.33,30000.0,7.33,7.33,7.32,7.33,30000.0
2013-04-29 14:40:00,7.33,7.33,7.33,7.33,20000.0,7.33,7.33,7.33,7.33,20000.0
2013-04-29 14:45:00,7.32,7.32,7.31,7.32,240000.0,7.32,7.32,7.31,7.32,240000.0
2013-04-29 14:50:00,7.31,7.31,7.3,7.3,185000.0,7.31,7.31,7.3,7.3,185000.0
2013-04-29 14:55:00,7.31,7.32,7.3,7.3,150000.0,7.31,7.32,7.3,7.3,150000.0
2013-04-29 15:00:00,7.31,7.31,7.3,7.3,185000.0,7.31,7.31,7.3,7.3,185000.0
2013-04-29 15:05:00,7.3,7.3,7.29,7.3,160000.0,7.3,7.3,7.29,7.3,160000.0
2013-04-29 15:10:00,7.3,7.3,7.28,7.29,175000.0,7.3,7.3,7.28,7.29,175000.0
2013-04-29 15:15:00,7.29,7.29,7.29,7.29,180000.0,7.29,7.29,7.29,7.29,180000.0
2013-04-29 15:20:00,7.29,7.29,7.28,7.28,240000.0,7.29,7.29,7.28,7.28,240000.0
2013-04-29 15:25:00,7.28,7.28,7.28,7.28,150000.0,7.28,7.28,7.28,7.28,150000.0
2013-04-29 15:30:00,7.28,7.3,7.28,7.29,330000.0,7.28,7.3,7.28,7.29,330000.0
2013-04-29 15:35:00,7.29,7.29,7.29,7.29,60000.0,7.29,7.29,7.29,7.29,60000.0
2013-04-29 15:40:00,7.29,7.29,7.28,7.28,140000.0,7.29,7.29,7.28,7.28,140000.0
2013-04-29 15:45:00,7.28,7.3,7.28,7.28,420000.0,7.28,7.3,7.28,7.28,420000.0
2013-04-29 15:50:00,7.28,7.29,7.27,7.28,355000.0,7.28,7.29,7.27,7.28,355000.0
2013-04-29 15:55:00,7.28,7.28,7.27,7.27,635000.0,7.28,7.28,7.27,7.27,635000.0
2013-04-30 09:30:00,7.31,7.31,7.29,7.29,195000.0,7.31,7.31,7.29,7.29,195000.0
2013-04-30 09:35:00,7.3,7.31,7.3,7.3,90000.0,7.3,7.31,7.3,7.3,90000.0
2013-04-30 09:40:00,7.3,7.3,7.28,7.29,285000.0,7.3,7.3,7.28,7.29,285000.0
2013-04-30 09:45:00,7.28,7.29,7.26,7.27,345000.0,7.28,7.29,7.26,7.27,345000.0
2013-04-30 09:50:00,7.27,7.28,7.24,7.24,255000.0,7.27,7.28,7.24,7.24,255000.0
2013-04-30 09:55:00,7.24,7.26,7.24,7.26,130000.0,7.24,7.26,7.24,7.26,130000.0
2013-04-30 10:00:00,7.26,7.27,7.24,7.26,495000.0,7.26,7.27,7.24,7.26,495000.0
2013-04-30 10:05:00,7.26,7.26,7.24,7.24,650000.0,7.26,7.26,7.24,7.24,650000.0
2013-04-30 10:10:00,7.24,7.25,7.21,7.23,750000.0,7.24,7.25,7.21,7.23,750000.0
2013-04-30 10:15:00,7.23,7.26,7.23,7.26,290000.0,7.23,7.26,7.23,7.26,290000.0
2013-04-30 10:20:00,7.26,7.26,7.26,7.26,100000.0,7.26,7.26,7.26,7.26,100000.0
2013-04-30 10:25:00,7.26,7.26,7.24,7.24,315000.0,7.26,7.26,7.24,7.24,315000.0
2013-04-30 10:30:00,7.24,7.25,7.24,7.24,265000.0,7.24,7.25,7.24,7.24,265000.0
2013-04-30 10:35:00,7.25,7.25,7.24,7.25,145000.0,7.25,7.25,7.24,7.25,145000.0
2013-04-30 10:40:00,7.25,7.25,7.25,7.25,155000.0,7.25,7.25,7.25,7.25,155000.0
2013-04-30 10:45:00,7.25,7.26,7.25,7.25,140000.0,7.25,7.26,7.25,7.25,140000.0
2013-04-30 10:50:00,7.25,7.26,7.25,7.25,85000.0,7.25,7.26,7.25,7.25,85000.0
2013-04-30 10:55:00,7.25,7.26,7.25,7.26,340000.0,7.25,7.26,7.25,7.26,340000.0
2013-04-30 11:00:00,7.26,7.28,7.26,7.28,555000.0,7.26,7.28,7.26,7.28,555000.0
2013-04-30 11:05:00,7.28,7.28,7.27,7.27,690000.0,7.28,7.28,7.27,7.27,690000.0
2013-04-30 11:10:00,7.27,7.27,7.25,7.25,495000.0,7.27,7.27,7.25,7.25,495000.0
2013-04-30 11:15:00,7.26,7.26,7.24,7.24,540000.0,7.26,7.26,7.24,7.24,540000.0
2013-04-30 11:20:00,7.24,7.25,7.24,7.24,185000.0,7.24,7.25,7.24,7.24,185000.0
2013-04-30 11:25:00,7.23,7.24,7.23,7.23,20000.0,7.23,7.24,7.23,7.23,20000.0
2013-04-30 11:30:00,7.24,7.25,7.24,7.25,85000.0,7.24,7.25,7.24,7.25,85000.0
2013-04-30 11:35:00,7.25,7.27,7.25,7.26,275000.0,7.25,7.27,7.25,7.26,275000.0
2013-04-30 11:40:00,7.25,7.26,7.25,7.25,180000.0,7.25,7.26,7.25,7.25,180000.0
2013-04-30 11:45:00,7.24,7.24,7.24,7.24,25000.0,7.24,7.24,7.24,7.24,25000.0
2013-04-30 11:50:00,7.24,7.26,7.24,7.26,95000.0,7.24,7.26,7.24,7.26,95000.0
2013-04-30 11:55:00,7.26,7.26,7.24,7.24,235000.0,7.26,7.26,7.24,7.24,235000.0
2013-04-30 12:00:00,7.24,7.24,7.24,7.24,60000.0,7.24,7.24,7.24,7.24,60000.0
2013-04-30 12:05:00,7.24,7.25,7.24,7.25,30000.0,7.24,7.25,7.24,7.25,30000.0
2013-04-30 12:10:00,7.25,7.25,7.25,7.25,45000.0,7.25,7.25,7.25,7.25,45000.0
2013-04-30 12:15:00,7.25,7.25,7.24,7.24,310000.0,7.25,7.25,7.24,7.24,310000.0
2013-04-30 12:20:00,7.24,7.24,7.24,7.24,65000.0,7.24,7.24,7.24,7.24,65000.0
2013-04-30 12:25:00,7.24,7.25,7.24,7.24,25000.0,7.24,7.25,7.24,7.24,25000.0
2013-04-30 12:30:00,7.25,7.26,7.25,7.25,160000.0,7.25,7.26,7.25,7.25,160000.0
2013-04-30 12:35:00,7.26,7.26,7.25,7.26,70000.0,7.26,7.26,7.25,7.26,70000.0
2013-04-30 12:40:00,7.26,7.27,7.26,7.26,385000.0,7.26,7.27,7.26,7.26,385000.0
2013-04-30 12:45:00,7.26,7.26,7.26,7.26,10000.0,7.26,7.26,7.26,7.26,10000.0
2013-04-30 12:50:00,7.27,7.27,7.26,7.27,180000.0,7.27,7.27,7.26,7.27,180000.0
2013-04-30 12:55:00,7.27,7.27,7.26,7.26,190000.0,7.27,7.27,7.26,7.26,190000.0
2013-04-30 13:00:00,7.26,7.26,7.26,7.26,45000.0,7.26,7.26,7.26,7.26,45000.0
2013-04-30 13:05:00,7.25,7.26,7.25,7.26,85000.0,7.25,7.26,7.25,7.26,85000.0
2013-04-30 13:10:00,7.25,7.25,7.25,7.25,70000.0,7.25,7.25,7.25,7.25,70000.0
2013-04-30 13:15:00,7.25,7.25,7.25,7.25,35000.0,7.25,7.25,7.25,7.25,35000.0
2013-04-30 13:20:00,7.25,7.25,7.25,7.25,0.0,7.25,7.25,7.25,7.25,0.0
2013-04-30 13:25:00,7.24,7.24,7.24,7.24,45000.0,7.24,7.24,7.24,7.24,45000.0
2013-04-30 13:30:00,7.24,7.24,7.23,7.24,80000.0,7.24,7.24,7.23,7.24,80000.0
2013-04-30 13:35:00,7.23,7.23,7.23,7.23,95000.0,7.23,7.23,7.23,7.23,95000.0
2013-04-30 13:40:00,7.24,7.24,7.23,7.23,35000.0,7.24,7.24,7.23,7.23,35000.0
2013-04-30 13:45:00,7.24,7.25,7.24,7.24,170000.0,7.24,7.25,7.24,7.24,170000.0
2013-04-30 13:50:00,7.25,7.25,7.25,7.25,45000.0,7.25,7.25,7.25,7.25,45000.0
2013-04-30 13:55:00,7.25,7.26,7.25,7.25,130000.0,7.25,7.26,7.25,7.25,130000.0
2013-04-30 14:00:00,7.26,7.26,7.23,7.23,205000.0,7.26,7.26,7.23,7.23,205000.0
2013-04-30 14:05:00,7.23,7.24,7.22,7.23,220000.0,7.23,7.24,7.22,7.23,220000.0
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 14:15:00,7.23,7.23,7.23,7.23,0.0,7.23,7.23,7.23,7.23,0.0
2013-04-30 14:20:00,7.23,7.23,7.23,7.23,50000.0,7.23,7.23,7.23,7.23,50000.0
2013-04-30 14:25:00,7.23,7.24,7.23,7.24,105000.0,7.23,7.24,7.23,7.24,105000.0
2013-04-30 14:30:00,7.24,7.25,7.24,7.25,75000.0,7.24,7.25,7.24,7.25,75000.0
2013-04-30 14:35:00,7.24,7.25,7.24,7.25,175000.0,7.24,7.25,7.24,7.25,175000.0
2013-04-30 14:40:00,7.25,7.25,7.24,7.25,50000.0,7.25,7.25,7.24,7.25,50000.0
2013-04-30 14:45:00,7.25,7.26,7.24,7.24,150000.0,7.25,7.26,7.24,7.24,150000.0
2013-04-30 14:50:00,7.25,7.25,7.24,7.25,45000.0,7.25,7.25,7.24,7.25,45000.0
2013-04-30 14:55:00,7.25,7.25,7.24,7.25,115000.0,7.25,7.25,7.24,7.25,115000.0
2013-04-30 15:00:00,7.25,7.25,7.24,7.24,170000.0,7.25,7.25,7.24,7.24,170000.0
2013-04-30 15:05:00,7.24,7.25,7.24,7.25,60000.0,7.24,7.25,7.24,7.25,60000.0
2013-04-30 15:10:00,7.25,7.25,7.25,7.25,80000.0,7.25,7.25,7.25,7.25,80000.0
2013-04-30 15:15:00,7.25,7.26,7.25,7.25,115000.0,7.25,7.26,7.25,7.25,115000.0
2013-04-30 15:20:00,7.25,7.26,7.25,7.26,245000.0,7.25,7.26,7.25,7.26,245000.0
2013-04-30 15:25:00,7.26,7.26,7.26,7.26,290000.0,7.26,7.26,7.26,7.26,290000.0
2013-04-30 15:30:00,7.26,7.26,7.25,7.26,445000.0,7.26,7.26,7.25,7.26,445000.0
2013-04-30 15:35:00,7.26,7.28,7.26,7.27,155000.0,7.26,7.28,7.26,7.27,155000.0
2013-04-30 15:40:00,7.27,7.28,7.26,7.26,495000.0,7.27,7.28,7.26,7.26,495000.0
2013-04-30 15:45:00,7.26,7.27,7.26,7.26,375000.0,7.26,7.27,7.26,7.26,375000.0
2013-04-30 15:50:00,7.26,7.27,7.26,7.26,485000.0,7.26,7.27,7.26,7.26,485000.0
2013-04-30 15:55:00,7.26,7.27,7.26,7.26,745000.0,7.26,7.27,7.26,7.26,745000.0
2013-05-01 09:30:00,7.22,7.24,7.22,7.23,225000.0,7.22,7.24,7.22,7.23,225000.0
2013-05-01 09:35:00,7.24,7.24,7.22,7.24,135000.0,7.24,7.24,7.22,7.24,135000.0
2013-05-01 09:40:00,7.22,7.24,7.22,7.23,135000.0,7.22,7.24,7.22,7.23,135000.0
2013-05-01 09:45:00,7.23,7.24,7.19,7.2,800000.0,7.23,7.24,7.19,7.2,800000.0
2013-05-01 09:50:00,7.2,7.21,7.2,7.2,220000.0,7.2,7.21,7.2,7.2,220000.0
2013-05-01 09:55:00,7.2,7.2,7.18,7.18,270000.0,7.2,7.2,7.18,7.18,270000.0
2013-05-01 10:00:00,7.19,7.2,7.17,7.18,490000.0,7.19,7.2,7.17,7.18,490000.0
2013-05-01 10:05:00,7.19,7.19,7.19,7.19,15000.0,7.19,7.19,7.19,7.19,15000.0
2013-05-01 10:10:00,7.18,7.19,7.18,7.18,85000.0,7.18,7.19,7.18,7.18,85000.0
2013-05-01 10:15:00,7.18,7.19,7.18,7.18,225000.0,7.18,7.19,7.18,7.18,225000.0
2013-05-01 10:20:00,7.19,7.2,7.19,7.2,75000.0,7.19,7.2,7.19,7.2,75000.0
2013-05-01 10:25:00,7.21,7.21,7.21,7.21,100000.0,7.21,7.21,7.21,7.21,100000.0
2013-05-01 10:30:00,7.21,7.22,7.21,7.21,130000.0,7.21,7.22,7.21,7.21,130000.0
2013-05-01 10:35:00,7.21,7.22,7.21,7.22,265000.0,7.21,7.22,7.21,7.22,265000.0
2013-05-01 10:40:00,7.22,7.22,7.22,7.22,45000.0,7.22,7.22,7.22,7.22,45000.0
2013-05-01 10:45:00,7.21,7.23,7.21,7.22,30000.0,7.21,7.23,7.21,7.22,30000.0
2013-05-01 10:50:00,7.23,7.23,7.23,7.23,10000.0,7.23,7.23,7.23,7.23,10000.0
2013-05-01 10:55:00,7.23,7.25,7.23,7.25,460000.0,7.23,7.25,7.23,7.25,460000.0
2013-05-01 11:00:00,7.25,7.26,7.25,7.25,80000.0,7.25,7.26,7.25,7.25,80000.0
2013-05-01 11:05:00,7.26,7.28,7.26,7.27,440000.0,7.26,7.28,7.26,7.27,440000.0
2013-05-01 11:10:00,7.27,7.27,7.27,7.27,60000.0,7.27,7.27,7.27,7.27,60000.0
2013-05-01 11:15:00,7.28,7.3,7.28,7.29,625000.0,7.28,7.3,7.28,7.29,625000.0
2013-05-01 11:20:00,7.29,7.3,7.28,7.28,150000.0,7.29,7.3,7.28,7.28,150000.0
2013-05-01 11:25:00,7.28,7.29,7.27,7.29,85000.0,7.28,7.29,7.27,7.29,85000.0
2013-05-01 11:30:00,7.28,7.28,7.28,7.28,20000.0,7.28,7.28,7.28,7.28,20000.0
2013-05-01 11:35:00,7.28,7.28,7.26,7.26,160000.0,7.28,7.28,7.26,7.26,160000.0
2013-05-01 11:40:00,7.25,7.27,7.25,7.25,95000.0,7.25,7.27,7.25,7.25,95000.0
2013-05-01 11:45:00,7.25,7.25,7.24,7.25,125000.0,7.25,7.25,7.24,7.25,125000.0
2013-05-01 11:50:00,7.25,7.26,7.25,7.26,65000.0,7.25,7.26,7.25,7.26,65000.0
2013-05-01 11:55:00,7.26,7.26,7.25,7.26,235000.0,7.26,7.26,7.25,7.26,235000.0
2013-05-01 12:00:00,7.26,7.26,7.25,7.25,80000.0,7.26,7.26,7.25,7.25,80000.0
2013-05-01 12:05:00,7.25,7.25,7.25,7.25,5000.0,7.25,7.25,7.25,7.25,5000.0
2013-05-01 12:10:00,7.25,7.26,7.25,7.26,40000.0,7.25,7.26,7.25,7.26,40000.0
2013-05-01 12:15:00,7.26,7.26,7.25,7.26,50000.0,7.26,7.26,7.25,7.26,50000.0
2013-05-01 12:20:00,7.26,7.26,7.25,7.25,65000.0,7.26,7.26,7.25,7.25,65000.0
2013-05-01 12:25:00,7.25,7.25,7.25,7.25,5000.0,7.25,7.25,7.25,7.25,5000.0
2013-05-01 12:30:00,7.25,7.25,7.25,7.25,75000.0,7.25,7.25,7.25,7.25,75000.0
2013-05-01 12:35:00,7.25,7.25,7.25,7.25,35000.0,7.25,7.25,7.25,7.25,35000.0
2013-05-01 12:40:00,7.25,7.26,7.25,7.26,80000.0,7.25,7.26,7.25,7.26,80000.0
2013-05-01 12:45:00,7.26,7.26,7.25,7.25,30000.0,7.26,7.26,7.25,7.25,30000.0
2013-05-01 12:50:00,7.26,7.26,7.26,7.26,20000.0,7.26,7.26,7.26,7.26,20000.0
2013-05-01 12:55:00,7.26,7.26,7.25,7.25,135000.0,7.26,7.26,7.25,7.25,135000.0
2013-05-01 13:00:00,7.25,7.26,7.25,7.26,50000.0,7.25,7.26,7.25,7.26,50000.0
2013-05-01 13:05:00,7.26,7.26,7.26,7.26,70000.0,7.26,7.26,7.26,7.26,70000.0
2013-05-01 13:10:00,7.26,7.26,7.26,7.26,0.0,7.26,7.26,7.26,7.26,0.0
2013-05-01 13:15:00,7.26,7.26,7.25,7.26,80000.0,7.26,7.26,7.25,7.26,80000.0
2013-05-01 13:20:00,7.25,7.26,7.25,7.26,85000.0,7.25,7.26,7.25,7.26,85000.0
2013-05-01 13:25:00,7.26,7.27,7.26,7.26,145000.0,7.26,7.27,7.26,7.26,145000.0
2013-05-01 13:30:00,7.27,7.27,7.26,7.26,30000.0,7.27,7.27,7.26,7.26,30000.0
2013-05-01 13:35:00,7.26,7.26,7.25,7.25,80000.0,7.26,7.26,7.25,7.25,80000.0
2013-05-01 13:40:00,7.25,7.25,7.24,7.25,100000.0,7.25,7.25,7.24,7.25,100000.0
2013-05-01 13:45:00,7.25,7.25,7.25,7.25,40000.0,7.25,7.25,7.25,7.25,40000.0
2013-05-01 13:50:00,7.25,7.25,7.25,7.25,45000.0,7.25,7.25,7.25,7.25,45000.0
2013-05-01 13:55:00,7.25,7.25,7.25,7.25,50000.0,7.25,7.25,7.25,7.25,50000.0
2013-05-01 14:00:00,7.25,7.27,7.25,7.26,195000.0,7.25,7.27,7.25,7.26,195000.0
2013-05-01 14:05:00,7.27,7.27,7.26,7.26,20000.0,7.27,7.27,7.26,7.26,20000.0
2013-05-01 14:10:00,7.26,7.26,7.26,7.26,60000.0,7.26,7.26,7.26,7.26,60000.0
2013-05-01 14:15:00,7.26,7.27,7.26,7.26,85000.0,7.26,7.27,7.26,7.26,85000.0
2013-05-01 14:20:00,7.27,7.28,7.26,7.27,210000.0,7.27,7.28,7.26,7.27,210000.0
2013-05-01 14:25:00,7.27,7.27,7.26,7.26,65000.0,7.27,7.27,7.26,7.26,65000.0
2013-05-01 14:30:00,7.26,7.26,7.25,7.26,175000.0,7.26,7.26,7.25,7.26,175000.0
2013-05-01 14:35:00,7.25,7.25,7.25,7.25,10000.0,7.25,7.25,7.25,7.25,10000.0
2013-05-01 14:40:00,7.25,7.26,7.25,7.26,30000.0,7.25,7.26,7.25,7.26,30000.0
2013-05-01 14:45:00,7.25,7.25,7.24,7.25,110000.0,7.25,7.25,7.24,7.25,110000.0
2013-05-01 14:50:00,7.25,7.26,7.25,7.26,70000.0,7.25,7.26,7.25,7.26,70000.0
2013-05-01 14:55:00,7.26,7.26,7.25,7.25,25000.0,7.26,7.26,7.25,7.25,25000.0
2013-05-01 15:00:00,7.26,7.26,7.25,7.25,65000.0,7.26,7.26,7.25,7.25,65000.0
2013-05-01 15:05:00,7.25,7.25,7.24,7.24,55000.0,7.25,7.25,7.24,7.24,55000.0
2013-05-01 15:10:00,7.24,7.24,7.24,7.24,80000.0,7.24,7.24,7.24,7.24,80000.0
2013-05-01 15:15:00,7.24,7.25,7.24,7.25,175000.0,7.24,7.25,7.24,7.25,175000.0
2013-05-01 15:20:00,7.25,7.25,7.24,7.24,165000.0,7.25,7.25,7.24,7.24,165000.0
2013-05-01 15:25:00,7.24,7.24,7.23,7.23,155000.0,7.24,7.24,7.23,7.23,155000.0
2013-05-01 15:30:00,7.23,7.24,7.23,7.23,225000.0,7.23,7.24,7.23,7.23,225000.0
2013-05-01 15:35:00,7.23,7.23,7.22,7.23,270000.0,7.23,7.23,7.22,7.23,270000.0
2013-05-01 15:40:00,7.23,7.23,7.22,7.23,135000.0,7.23,7.23,7.22,7.23,135000.0
2013-05-01 15:45:00,7.22,7.23,7.22,7.23,355000.0,7.22,7.23,7.22,7.23,355000.0
2013-05-01 15:50:00,7.23,7.23,7.22,7.22,1190000.0,7.23,7.23,7.22,7.22,1190000.0
2013-05-01 15:55:00,7.22,7.24,7.22,7.23,935000.0,7.22,7.24,7.22,7.23,935000.0
2013-05-02 09:30:00,7.23,7.24,7.23,7.24,240000.0,7.23,7.24,7.23,7.24,240000.0
2013-05-02 09:35:00,7.24,7.26,7.23,7.24,135000.0,7.24,7.26,7.23,7.24,135000.0
2013-05-02 09:40:00,7.26,7.28,7.25,7.27,255000.0,7.26,7.28,7.25,7.27,255000.0
2013-05-02 09:45:00,7.27,7.28,7.26,7.27,300000.0,7.27,7.28,7.26,7.27,300000.0
2013-05-02 09:50:00,7.26,7.26,7.25,7.25,105000.0,7.26,7.26,7.25,7.25,105000.0
2013-05-02 09:55:00,7.26,7.27,7.25,7.27,280000.0,7.26,7.27,7.25,7.27,280000.0
2013-05-02 10:00:00,7.27,7.28,7.26,7.26,230000.0,7.27,7.28,7.26,7.26,230000.0
2013-05-02 10:05:00,7.26,7.26,7.25,7.26,90000.0,7.26,7.26,7.25,7.26,90000.0
2013-05-02 10:10:00,7.26,7.28,7.26,7.27,225000.0,7.26,7.28,7.26,7.27,225000.0
2013-05-02 10:15:00,7.27,7.29,7.27,7.29,145000.0,7.27,7.29,7.27,7.29,145000.0
2013-05-02 10:20:00,7.29,7.35,7.29,7.34,1880000.0,7.29,7.35,7.29,7.34,1880000.0
2013-05-02 10:25:00,7.35,7.35,7.31,7.32,555000.0,7.35,7.35,7.31,7.32,555000.0
2013-05-02 10:30:00,7.32,7.33,7.31,7.32,135000.0,7.32,7.33,7.31,7.32,135000.0
2013-05-02 10:35:00,7.32,7.33,7.31,7.32,185000.0,7.32,7.33,7.31,7.32,185000.0
2013-05-02 10:40:00,7.32,7.33,7.32,7.33,75000.0,7.32,7.33,7.32,7.33,75000.0
2013-05-02 10:45:00,7.33,7.34,7.33,7.34,415000.0,7.33,7.34,7.33,7.34,415000.0
2013-05-02 10:50:00,7.33,7.33,7.33,7.33,90000.0,7.33,7.33,7.33,7.33,90000.0
2013-05-02 10:55:00,7.34,7.34,7.31,7.31,335000.0,7.34,7.34,7.31,7.31,335000.0
2013-05-02 11:00:00,7.32,7.32,7.32,7.32,55000.0,7.32,7.32,7.32,7.32,55000.0
2013-05-02 11:05:00,7.32,7.33,7.32,7.33,130000.0,7.32,7.33,7.32,7.33,130000.0
2013-05-02 11:10:00,7.33,7.34,7.33,7.33,215000.0,7.33,7.34,7.33,7.33,215000.0
2013-05-02 11:15:00,7.34,7.34,7.34,7.34,135000.0,7.34,7.34,7.34,7.34,135000.0
2013-05-02 11:20:00,7.34,7.37,7.34,7.37,660000.0,7.34,7.37,7.34,7.37,660000.0
2013-05-02 11:25:00,7.37,7.38,7.36,7.38,595000.0,7.37,7.38,7.36,7.38,595000.0
2013-05-02 11:30:00,7.37,7.38,7.36,7.36,390000.0,7.37,7.38,7.36,7.36,390000.0
2013-05-02 11:35:00,7.36,7.37,7.36,7.36,140000.0,7.36,7.37,7.36,7.36,140000.0
2013-05-02 11:40:00,7.36,7.37,7.36,7.37,200000.0,7.36,7.37,7.36,7.37,200000.0
2013-05-02 11:45:00,7.36,7.37,7.36,7.37,230000.0,7.36,7.37,7.36,7.37,230000.0
2013-05-02 11:50:00,7.37,7.37,7.36,7.37,145000.0,7.37,7.37,7.36,7.37,145000.0
2013-05-02 11:55:00,7.37,7.38,7.37,7.37,245000.0,7.37,7.38,7.37,7.37,245000.0
2013-05-02 12:00:00,7.37,7.38,7.37,7.37,135000.0,7.37,7.38,7.37,7.37,135000.0
2013-05-02 12:05:00,7.37,7.38,7.37,7.37,300000.0,7.37,7.38,7.37,7.37,300000.0
2013-05-02 12:10:00,7.37,7.37,7.35,7.35,135000.0,7.37,7.37,7.35,7.35,135000.0
2013-05-02 12:15:00,7.35,7.35,7.34,7.34,165000.0,7.35,7.35,7.34,7.34,165000.0
2013-05-02 12:20:00,7.35,7.35,7.34,7.34,90000.0,7.35,7.35,7.34,7.34,90000.0
2013-05-02 12:25:00,7.35,7.35,7.34,7.35,85000.0,7.35,7.35,7.34,7.35,85000.0
2013-05-02 12:30:00,7.35,7.35,7.34,7.34,100000.0,7.35,7.35,7.34,7.34,100000.0
2013-05-02 12:35:00,7.34,7.34,7.33,7.33,70000.0,7.34,7.34,7.33,7.33,70000.0
2013-05-02 12:40:00,7.33,7.34,7.33,7.34,125000.0,7.33,7.34,7.33,7.34,125000.0
2013-05-02 12:45:00,7.34,7.34,7.33,7.34,180000.0,7.34,7.34,7.33,7.34,180000.0
2013-05-02 12:50:00,7.33,7.34,7.33,7.34,35000.0,7.33,7.34,7.33,7.34,35000.0
2013-05-02 12:55:00,7.34,7.34,7.34,7.34,85000.0,7.34,7.34,7.34,7.34,85000.0
2013-05-02 13:00:00,7.34,7.35,7.34,7.35,70000.0,7.34,7.35,7.34,7.35,70000.0
2013-05-02 13:05:00,7.35,7.36,7.35,7.36,45000.0,7.35,7.36,7.35,7.36,45000.0
2013-05-02 13:10:00,7.36,7.36,7.36,7.36,30000.0,7.36,7.36,7.36,7.36,30000.0
2013-05-02 13:15:00,7.36,7.36,7.36,7.36,100000.0,7.36,7.36,7.36,7.36,100000.0
2013-05-02 13:20:00,7.36,7.39,7.36,7.38,390000.0,7.36,7.39,7.36,7.38,390000.0
2013-05-02 13:25:00,7.38,7.38,7.36,7.36,315000.0,7.38,7.38,7.36,7.36,315000.0
2013-05-02 13:30:00,7.36,7.37,7.36,7.36,160000.0,7.36,7.37,7.36,7.36,160000.0
2013-05-02 13:35:00,7.36,7.36,7.35,7.36,220000.0,7.36,7.36,7.35,7.36,220000.0
2013-05-02 13:40:00,7.36,7.36,7.35,7.35,75000.0,7.36,7.36,7.35,7.35,75000.0
2013-05-02 13:45:00,7.35,7.36,7.35,7.36,115000.0,7.35,7.36,7.35,7.36,115000.0
2013-05-02 13:50:00,7.35,7.35,7.34,7.34,105000.0,7.35,7.35,7.34,7.34,105000.0
2013-05-02 13:55:00,7.34,7.35,7.34,7.35,90000.0,7.34,7.35,7.34,7.35,90000.0
2013-05-02 14:00:00,7.34,7.34,7.33,7.33,460000.0,7.34,7.34,7.33,7.33,460000.0
2013-05-02 14:05:00,7.34,7.34,7.32,7.32,130000.0,7.34,7.34,7.32,7.32,130000.0
2013-05-02 14:10:00,7.32,7.32,7.31,7.31,115000.0,7.32,7.32,7.31,7.31,115000.0
2013-05-02 14:15:00,7.32,7.33,7.32,7.33,160000.0,7.32,7.33,7.32,7.33,160000.0
2013-05-02 14:20:00,7.33,7.33,7.32,7.32,40000.0,7.33,7.33,7.32,7.32,40000.0
2013-05-02 14:25:00,7.33,7.33,7.32,7.32,10000.0,7.33,7.33,7.32,7.32,10000.0
2013-05-02 14:30:00,7.33,7.33,7.32,7.32,135000.0,7.33,7.33,7.32,7.32,135000.0
2013-05-02 14:35:00,7.32,7.33,7.32,7.33,80000.0,7.32,7.33,7.32,7.33,80000.0
2013-05-02 14:40:00,7.32,7.33,7.32,7.32,165000.0,7.32,7.33,7.32,7.32,165000.0
2013-05-02 14:45:00,7.32,7.33,7.32,7.33,60000.0,7.32,7.33,7.32,7.33,60000.0
2013-05-02 14:50:00,7.32,7.33,7.32,7.33,55000.0,7.32,7.33,7.32,7.33,55000.0
2013-05-02 14:55:00,7.32,7.33,7.32,7.32,90000.0,7.32,7.33,7.32,7.32,90000.0
2013-05-02 15:00:00,7.33,7.33,7.32,7.32,80000.0,7.33,7.33,7.32,7.32,80000.0
2013-05-02 15:05:00,7.32,7.33,7.32,7.33,110000.0,7.32,7.33,7.32,7.33,110000.0
2013-05-02 15:10:00,7.32,7.33,7.32,7.33,40000.0,7.32,7.33,7.32,7.33,40000.0
2013-05-02 15:15:00,7.33,7.34,7.33,7.34,125000.0,7.33,7.34,7.33,7.34,125000.0
2013-05-02 15:20:00,7.34,7.34,7.33,7.33,375000.0,7.34,7.34,7.33,7.33,375000.0
2013-05-02 15:25:00,7.33,7.33,7.32,7.33,170000.0,7.33,7.33,7.32,7.33,170000.0
2013-05-02 15:30:00,7.33,7.33,7.32,7.32,265000.0,7.33,7.33,7.32,7.32,265000.0
2013-05-02 15:35:00,7.32,7.32,7.32,7.32,120000.0,7.32,7.32,7.32,7.32,120000.0
2013-05-02 15:40:00,7.32,7.32,7.31,7.32,500000.0,7.32,7.32,7.31,7.32,500000.0
2013-05-02 15:45:00,7.32,7.32,7.31,7.31,585000.0,7.32,7.32,7.31,7.31,585000.0
2013-05-02 15:50:00,7.3,7.31,7.29,7.3,660000.0,7.3,7.31,7.29,7.3,660000.0
2013-05-02 15:55:00,7.29,7.31,7.29,7.3,740000.0,7.29,7.31,7.29,7.3,740000.0
2013-05-03 09:30:00,7.37,7.37,7.33,7.35,430000.0,7.37,7.37,7.33,7.35,430000.0
2013-05-03 09:35:00,7.36,7.39,7.35,7.38,675000.0,7.36,7.39,7.35,7.38,675000.0
2013-05-03 09:40:00,7.37,7.39,7.36,7.36,340000.0,7.37,7.39,7.36,7.36,340000.0
2013-05-03 09:45:00,7.36,7.36,7.32,7.32,95000.0,7.36,7.36,7.32,7.32,95000.0
2013-05-03 09:50:00,7.32,7.35,7.31,7.34,420000.0,7.32,7.35,7.31,7.34,420000.0
2013-05-03 09:55:00,7.33,7.34,7.33,7.33,25000.0,7.33,7.34,7.33,7.33,25000.0
2013-05-03 10:00:00,7.33,7.35,7.32,7.35,135000.0,7.33,7.35,7.32,7.35,135000.0
2013-05-03 10:05:00,7.34,7.36,7.33,7.35,155000.0,7.34,7.36,7.33,7.35,155000.0
2013-05-03 10:10:00,7.36,7.37,7.35,7.37,110000.0,7.36,7.37,7.35,7.37,110000.0
2013-05-03 10:15:00,7.36,7.37,7.35,7.35,145000.0,7.36,7.37,7.35,7.35,145000.0
2013-05-03 10:20:00,7.35,7.36,7.35,7.35,295000.0,7.35,7.36,7.35,7.35,295000.0
2013-05-03 10:25:00,7.35,7.36,7.35,7.35,135000.0,7.35,7.36,7.35,7.35,135000.0
2013-05-03 10:30:00,7.36,7.37,7.36,7.36,95000.0,7.36,7.37,7.36,7.36,95000.0
2013-05-03 10:35:00,7.36,7.36,7.36,7.36,80000.0,7.36,7.36,7.36,7.36,80000.0
2013-05-03 10:40:00,7.36,7.37,7.36,7.36,50000.0,7.36,7.37,7.36,7.36,50000.0
2013-05-03 10:45:00,7.36,7.36,7.36,7.36,35000.0,7.36,7.36,7.36,7.36,35000.0
2013-05-03 10:50:00,7.35,7.36,7.35,7.35,100000.0,7.35,7.36,7.35,7.35,100000.0
2013-05-03 10:55:00,7.35,7.35,7.34,7.35,120000.0,7.35,7.35,7.34,7.35,120000.0
2013-05-03 11:00:00,7.35,7.36,7.35,7.35,50000.0,7.35,7.36,7.35,7.35,50000.0
2013-05-03 11:05:00,7.36,7.37,7.36,7.37,70000.0,7.36,7.37,7.36,7.37,70000.0
2013-05-03 11:10:00,7.37,7.37,7.36,7.37,245000.0,7.37,7.37,7.36,7.37,245000.0
2013-05-03 11:15:00,7.37,7.37,7.36,7.36,50000.0,7.37,7.37,7.36,7.36,50000.0
2013-05-03 11:20:00,7.36,7.37,7.36,7.36,95000.0,7.36,7.37,7.36,7.36,95000.0
2013-05-03 11:25:00,7.36,7.36,7.36,7.36,70000.0,7.36,7.36,7.36,7.36,70000.0
2013-05-03 11:30:00,7.36,7.37,7.36,7.37,85000.0,7.36,7.37,7.36,7.37,85000.0
2013-05-03 11:35:00,7.36,7.36,7.36,7.36,30000.0,7.36,7.36,7.36,7.36,30000.0
2013-05-03 11:40:00,7.36,7.36,7.36,7.36,15000.0,7.36,7.36,7.36,7.36,15000.0
2013-05-03 11:45:00,7.37,7.38,7.36,7.38,170000.0,7.37,7.38,7.36,7.38,170000.0
2013-05-03 11:50:00,7.37,7.37,7.37,7.37,80000.0,7.37,7.37,7.37,7.37,80000.0
2013-05-03 11:55:00,7.37,7.37,7.36,7.37,120000.0,7.37,7.37,7.36,7.37,120000.0
2013-05-03 12:00:00,7.37,7.37,7.37,7.37,10000.0,7.37,7.37,7.37,7.37,10000.0
2013-05-03 12:05:00,7.36,7.37,7.36,7.37,10000.0,7.36,7.37,7.36,7.37,10000.0
2013-05-03 12:10:00,7.37,7.38,7.37,7.37,90000.0,7.37,7.38,7.37,7.37,90000.0
2013-05-03 12:15:00,7.38,7.38,7.37,7.38,35000.0,7.38,7.38,7.37,7.38,35000.0
2013-05-03 12:20:00,7.38,7.38,7.37,7.38,105000.0,7.38,7.38,7.37,7.38,105000.0
2013-05-03 12:25:00,7.38,7.38,7.38,7.38,65000.0,7.38,7.38,7.38,7.38,65000.0
2013-05-03 12:30:00,7.38,7.38,7.38,7.38,75000.0,7.38,7.38,7.38,7.38,75000.0
2013-05-03 12:35:00,7.37,7.38,7.37,7.37,20000.0,7.37,7.38,7.37,7.37,20000.0
2013-05-03 12:40:00,7.38,7.38,7.38,7.38,10000.0,7.38,7.38,7.38,7.38,10000.0
2013-05-03 12:45:00,7.37,7.38,7.37,7.38,70000.0,7.37,7.38,7.37,7.38,70000.0
2013-05-03 12:50:00,7.37,7.37,7.37,7.37,35000.0,7.37,7.37,7.37,7.37,35000.0
2013-05-03 12:55:00,7.37,7.37,7.37,7.37,20000.0,7.37,7.37,7.37,7.37,20000.0
2013-05-03 13:00:00,7.37,7.38,7.37,7.38,25000.0,7.37,7.38,7.37,7.38,25000.0
2013-05-03 13:05:00,7.38,7.38,7.37,7.38,25000.0,7.38,7.38,7.37,7.38,25000.0
2013-05-03 13:10:00,7.38,7.38,7.37,7.38,100000.0,7.38,7.38,7.37,7.38,100000.0
2013-05-03 13:15:00,7.38,7.38,7.37,7.37,290000.0,7.38,7.38,7.37,7.37,290000.0
2013-05-03 13:20:00,7.37,7.37,7.37,7.37,210000.0,7.37,7.37,7.37,7.37,210000.0
2013-05-03 13:25:00,7.37,7.37,7.35,7.36,150000.0,7.37,7.37,7.35,7.36,150000.0
2013-05-03 13:30:00,7.36,7.36,7.35,7.35,105000.0,7.36,7.36,7.35,7.35,105000.0
2013-05-03 13:35:00,7.35,7.36,7.35,7.35,70000.0,7.35,7.36,7.35,7.35,70000.0
2013-05-03 13:40:00,7.36,7.36,7.35,7.36,45000.0,7.36,7.36,7.35,7.36,45000.0
2013-05-03 13:45:00,7.36,7.36,7.36,7.36,50000.0,7.36,7.36,7.36,7.36,50000.0
2013-05-03 13:50:00,7.36,7.36,7.36,7.36,45000.0,7.36,7.36,7.36,7.36,45000.0
2013-05-03 13:55:00,7.36,7.36,7.36,7.36,55000.0,7.36,7.36,7.36,7.36,55000.0
2013-05-03 14:00:00,7.35,7.35,7.35,7.35,35000.0,7.35,7.35,7.35,7.35,35000.0
2013-05-03 14:05:00,7.35,7.35,7.34,7.34,125000.0,7.35,7.35,7.34,7.34,125000.0
2013-05-03 14:10:00,7.34,7.35,7.34,7.35,140000.0,7.34,7.35,7.34,7.35,140000.0
2013-05-03 14:15:00,7.35,7.35,7.35,7.35,240000.0,7.35,7.35,7.35,7.35,240000.0
2013-05-03 14:20:00,7.35,7.35,7.35,7.35,85000.0,7.35,7.35,7.35,7.35,85000.0
2013-05-03 14:25:00,7.35,7.35,7.35,7.35,25000.0,7.35,7.35,7.35,7.35,25000.0
2013-05-03 14:30:00,7.35,7.35,7.34,7.34,210000.0,7.35,7.35,7.34,7.34,210000.0
2013-05-03 14:35:00,7.34,7.35,7.33,7.33,215000.0,7.34,7.35,7.33,7.33,215000.0
2013-05-03 14:40:00,7.33,7.34,7.33,7.33,235000.0,7.33,7.34,7.33,7.33,235000.0
2013-05-03 14:45:00,7.33,7.34,7.33,7.34,180000.0,7.33,7.34,7.33,7.34,180000.0
2013-05-03 14:50:00,7.34,7.34,7.33,7.33,140000.0,7.34,7.34,7.33,7.33,140000.0
2013-05-03 14:55:00,7.33,7.34,7.33,7.33,105000.0,7.33,7.34,7.33,7.33,105000.0
2013-05-03 15:00:00,7.34,7.34,7.33,7.33,55000.0,7.34,7.34,7.33,7.33,55000.0
2013-05-03 15:05:00,7.34,7.34,7.33,7.33,165000.0,7.34,7.34,7.33,7.33,165000.0
2013-05-03 15:10:00,7.33,7.33,7.32,7.33,70000.0,7.33,7.33,7.32,7.33,70000.0
2013-05-03 15:15:00,7.33,7.34,7.33,7.34,110000.0,7.33,7.34,7.33,7.34,110000.0
2013-05-03 15:20:00,7.33,7.34,7.33,7.33,125000.0,7.33,7.34,7.33,7.33,125000.0
2013-05-03 15:25:00,7.33,7.34,7.33,7.33,130000.0,7.33,7.34,7.33,7.33,130000.0
2013-05-03 15:30:00,7.33,7.34,7.33,7.34,375000.0,7.33,7.34,7.33,7.34,375000.0
2013-05-03 15:35:00,7.33,7.34,7.33,7.33,45000.0,7.33,7.34,7.33,7.33,45000.0
2013-05-03 15:40:00,7.33,7.34,7.33,7.34,175000.0,7.33,7.34,7.33,7.34,175000.0
2013-05-03 15:45:00,7.34,7.35,7.33,7.35,235000.0,7.34,7.35,7.33,7.35,235000.0
2013-05-03 15:50:00,7.35,7.36,7.35,7.35,325000.0,7.35,7.36,7.35,7.35,325000.0
2013-05-03 15:55:00,7.35,7.36,7.34,7.35,650000.0,7.35,7.36,7.34,7.35,650000.0
2013-05-06 09:30:00,7.38,7.38,7.38,7.38,0.0,7.38,7.38,7.38,7.38,0.0
2013-05-06 09:35:00,7.35,7.37,7.35,7.37,245000.0,7.35,7.37,7.35,7.37,245000.0
2013-05-06 09:40:00,7.37,7.37,7.35,7.37,80000.0,7.37,7.37,7.35,7.37,80000.0
2013-05-06 09:45:00,7.37,7.37,7.37,7.37,45000.0,7.37,7.37,7.37,7.37,45000.0
2013-05-06 09:50:00,7.36,7.37,7.36,7.36,100000.0,7.36,7.37,7.36,7.36,100000.0
2013-05-06 09:55:00,7.36,7.37,7.36,7.37,270000.0,7.36,7.37,7.36,7.37,270000.0
2013-05-06 10:00:00,7.37,7.43,7.37,7.42,1255000.0,7.37,7.43,7.37,7.42,1255000.0
2013-05-06 10:05:00,7.42,7.42,7.4,7.42,605000.0,7.42,7.42,7.4,7.42,605000.0
2013-05-06 10:10:00,7.41,7.42,7.4,7.41,220000.0,7.41,7.42,7.4,7.41,220000.0
2013-05-06 10:15:00,7.41,7.41,7.39,7.39,285000.0,7.41,7.41,7.39,7.39,285000.0
2013-05-06 10:20:00,7.39,7.4,7.39,7.4,70000.0,7.39,7.4,7.39,7.4,70000.0
2013-05-06 10:25:00,7.4,7.43,7.4,7.42,260000.0,7.4,7.43,7.4,7.42,260000.0
2013-05-06 10:30:00,7.43,7.43,7.41,7.41,235000.0,7.43,7.43,7.41,7.41,235000.0
2013-05-06 10:35:00,7.42,7.42,7.41,7.41,80000.0,7.42,7.42,7.41,7.41,80000.0
2013-05-06 10:40:00,7.42,7.42,7.41,7.41,155000.0,7.42,7.42,7.41,7.41,155000.0
2013-05-06 10:45:00,7.42,7.43,7.41,7.41,305000.0,7.42,7.43,7.41,7.41,305000.0
2013-05-06 10:50:00,7.41,7.41,7.4,7.41,75000.0,7.41,7.41,7.4,7.41,75000.0
2013-05-06 10:55:00,7.41,7.41,7.39,7.41,245000.0,7.41,7.41,7.39,7.41,245000.0
2013-05-06 11:00:00,7.41,7.41,7.4,7.41,135000.0,7.41,7.41,7.4,7.41,135000.0
2013-05-06 11:05:00,7.41,7.41,7.4,7.4,85000.0,7.41,7.41,7.4,7.4,85000.0
2013-05-06 11:10:00,7.4,7.41,7.4,7.41,215000.0,7.4,7.41,7.4,7.41,215000.0
2013-05-06 11:15:00,7.41,7.41,7.4,7.41,145000.0,7.41,7.41,7.4,7.41,145000.0
2013-05-06 11:20:00,7.4,7.41,7.4,7.41,110000.0,7.4,7.41,7.4,7.41,110000.0
2013-05-06 11:25:00,7.41,7.43,7.41,7.43,65000.0,7.41,7.43,7.41,7.43,65000.0
2013-05-06 11:30:00,7.43,7.43,7.41,7.42,140000.0,7.43,7.43,7.41,7.42,140000.0
2013-05-06 11:35:00,7.42,7.42,7.42,7.42,90000.0,7.42,7.42,7.42,7.42,90000.0
2013-05-06 11:40:00,7.42,7.43,7.41,7.43,160000.0,7.42,7.43,7.41,7.43,160000.0
2013-05-06 11:45:00,7.43,7.5,7.43,7.48,1965000.0,7.43,7.5,7.43,7.48,1965000.0
2013-05-06 11:50:00,7.48,7.5,7.47,7.5,435000.0,7.48,7.5,7.47,7.5,435000.0
2013-05-06 11:55:00,7.49,7.5,7.49,7.49,380000.0,7.49,7.5,7.49,7.49,380000.0
2013-05-06 12:00:00,7.49,7.49,7.47,7.47,230000.0,7.49,7.49,7.47,7.47,230000.0
2013-05-06 12:05:00,7.47,7.47,7.47,7.47,295000.0,7.47,7.47,7.47,7.47,295000.0
2013-05-06 12:10:00,7.47,7.47,7.46,7.46,370000.0,7.47,7.47,7.46,7.46,370000.0
2013-05-06 12:15:00,7.47,7.47,7.46,7.46,215000.0,7.47,7.47,7.46,7.46,215000.0
2013-05-06 12:20:00,7.46,7.46,7.45,7.45,280000.0,7.46,7.46,7.45,7.45,280000.0
2013-05-06 12:25:00,7.45,7.46,7.45,7.46,210000.0,7.45,7.46,7.45,7.46,210000.0
2013-05-06 12:30:00,7.46,7.47,7.46,7.47,430000.0,7.46,7.47,7.46,7.47,430000.0
2013-05-06 12:35:00,7.47,7.48,7.47,7.48,145000.0,7.47,7.48,7.47,7.48,145000.0
2013-05-06 12:40:00,7.48,7.5,7.48,7.5,265000.0,7.48,7.5,7.48,7.5,265000.0
2013-05-06 12:45:00,7.49,7.5,7.48,7.48,265000.0,7.49,7.5,7.48,7.48,265000.0
2013-05-06 12:50:00,7.48,7.49,7.48,7.48,80000.0,7.48,7.49,7.48,7.48,80000.0
2013-05-06 12:55:00,7.48,7.49,7.48,7.48,115000.0,7.48,7.49,7.48,7.48,115000.0
2013-05-06 13:00:00,7.47,7.47,7.47,7.47,60000.0,7.47,7.47,7.47,7.47,60000.0
2013-05-06 13:05:00,7.47,7.48,7.47,7.47,130000.0,7.47,7.48,7.47,7.47,130000.0
2013-05-06 13:10:00,7.47,7.47,7.47,7.47,15000.0,7.47,7.47,7.47,7.47,15000.0
2013-05-06 13:15:00,7.47,7.47,7.47,7.47,45000.0,7.47,7.47,7.47,7.47,45000.0
2013-05-06 13:20:00,7.47,7.47,7.46,7.46,455000.0,7.47,7.47,7.46,7.46,455000.0
2013-05-06 13:25:00,7.46,7.46,7.45,7.46,145000.0,7.46,7.46,7.45,7.46,145000.0
2013-05-06 13:30:00,7.46,7.48,7.46,7.48,180000.0,7.46,7.48,7.46,7.48,180000.0
2013-05-06 13:35:00,7.48,7.49,7.47,7.47,160000.0,7.48,7.49,7.47,7.47,160000.0
2013-05-06 13:40:00,7.48,7.48,7.47,7.48,70000.0,7.48,7.48,7.47,7.48,70000.0
2013-05-06 13:45:00,7.49,7.49,7.48,7.48,195000.0,7.49,7.49,7.48,7.48,195000.0
2013-05-06 13:50:00,7.49,7.5,7.49,7.49,205000.0,7.49,7.5,7.49,7.49,205000.0
2013-05-06 13:55:00,7.49,7.51,7.49,7.5,460000.0,7.49,7.51,7.49,7.5,460000.0
2013-05-06 14:00:00,7.5,7.5,7.5,7.5,255000.0,7.5,7.5,7.5,7.5,255000.0
2013-05-06 14:05:00,7.5,7.52,7.5,7.52,620000.0,7.5,7.52,7.5,7.52,620000.0
2013-05-06 14:10:00,7.51,7.53,7.51,7.52,385000.0,7.51,7.53,7.51,7.52,385000.0
2013-05-06 14:15:00,7.52,7.52,7.5,7.51,405000.0,7.52,7.52,7.5,7.51,405000.0
2013-05-06 14:20:00,7.51,7.51,7.5,7.5,205000.0,7.51,7.51,7.5,7.5,205000.0
2013-05-06 14:25:00,7.5,7.5,7.5,7.5,160000.0,7.5,7.5,7.5,7.5,160000.0
2013-05-06 14:30:00,7.5,7.51,7.5,7.51,420000.0,7.5,7.51,7.5,7.51,420000.0
2013-05-06 14:35:00,7.51,7.52,7.51,7.52,340000.0,7.51,7.52,7.51,7.52,340000.0
2013-05-06 14:40:00,7.52,7.52,7.52,7.52,185000.0,7.52,7.52,7.52,7.52,185000.0
2013-05-06 14:45:00,7.52,7.52,7.5,7.5,210000.0,7.52,7.52,7.5,7.5,210000.0
2013-05-06 14:50:00,7.5,7.51,7.5,7.51,600000.0,7.5,7.51,7.5,7.51,600000.0
2013-05-06 14:55:00,7.51,7.51,7.5,7.5,110000.0,7.51,7.51,7.5,7.5,110000.0
2013-05-06 15:00:00,7.5,7.51,7.5,7.5,255000.0,7.5,7.51,7.5,7.5,255000.0
2013-05-06 15:05:00,7.5,7.5,7.48,7.49,690000.0,7.5,7.5,7.48,7.49,690000.0
2013-05-06 15:10:00,7.48,7.5,7.48,7.5,235000.0,7.48,7.5,7.48,7.5,235000.0
2013-05-06 15:15:00,7.5,7.5,7.48,7.49,285000.0,7.5,7.5,7.48,7.49,285000.0
2013-05-06 15:20:00,7.49,7.5,7.48,7.48,235000.0,7.49,7.5,7.48,7.48,235000.0
2013-05-06 15:25:00,7.48,7.48,7.47,7.47,250000.0,7.48,7.48,7.47,7.47,250000.0
2013-05-06 15:30:00,7.47,7.49,7.47,7.49,420000.0,7.47,7.49,7.47,7.49,420000.0
2013-05-06 15:35:00,7.48,7.49,7.48,7.49,305000.0,7.48,7.49,7.48,7.49,305000.0
2013-05-06 15:40:00,7.49,7.49,7.48,7.48,335000.0,7.49,7.49,7.48,7.48,335000.0
2013-05-06 15:45:00,7.48,7.49,7.47,7.48,705000.0,7.48,7.49,7.47,7.48,705000.0
2013-05-06 15:50:00,7.48,7.49,7.48,7.48,550000.0,7.48,7.49,7.48,7.48,550000.0
2013-05-06 15:55:00,7.48,7.5,7.48,7.48,1565000.0,7.48,7.5,7.48,7.48,1565000.0
2013-05-07 09:30:00,7.45,7.48,7.45,7.47,265000.0,7.45,7.48,7.45,7.47,265000.0
2013-05-07 09:35:00,7.47,7.47,7.44,7.44,350000.0,7.47,7.47,7.44,7.44,350000.0
2013-05-07 09:40:00,7.45,7.45,7.44,7.45,310000.0,7.45,7.45,7.44,7.45,310000.0
2013-05-07 09:45:00,7.44,7.44,7.4,7.42,445000.0,7.44,7.44,7.4,7.42,445000.0
2013-05-07 09:50:00,7.42,7.44,7.41,7.42,260000.0,7.42,7.44,7.41,7.42,260000.0
2013-05-07 09:55:00,7.42,7.42,7.41,7.41,575000.0,7.42,7.42,7.41,7.41,575000.0
2013-05-07 10:00:00,7.41,7.42,7.38,7.38,830000.0,7.41,7.42,7.38,7.38,830000.0
2013-05-07 10:05:00,7.39,7.4,7.38,7.39,310000.0,7.39,7.4,7.38,7.39,310000.0
2013-05-07 10:10:00,7.39,7.39,7.36,7.37,405000.0,7.39,7.39,7.36,7.37,405000.0
2013-05-07 10:15:00,7.37,7.37,7.32,7.35,940000.0,7.37,7.37,7.32,7.35,940000.0
2013-05-07 10:20:00,7.34,7.39,7.33,7.38,605000.0,7.34,7.39,7.33,7.38,605000.0
2013-05-07 10:25:00,7.39,7.39,7.37,7.37,230000.0,7.39,7.39,7.37,7.37,230000.0
2013-05-07 10:30:00,7.38,7.38,7.34,7.34,770000.0,7.38,7.38,7.34,7.34,770000.0
2013-05-07 10:35:00,7.34,7.36,7.34,7.35,360000.0,7.34,7.36,7.34,7.35,360000.0
2013-05-07 10:40:00,7.36,7.36,7.33,7.33,430000.0,7.36,7.36,7.33,7.33,430000.0
2013-05-07 10:45:00,7.33,7.35,7.33,7.34,460000.0,7.33,7.35,7.33,7.34,460000.0
2013-05-07 10:50:00,7.35,7.36,7.34,7.35,395000.0,7.35,7.36,7.34,7.35,395000.0
2013-05-07 10:55:00,7.35,7.35,7.34,7.35,275000.0,7.35,7.35,7.34,7.35,275000.0
2013-05-07 11:00:00,7.35,7.38,7.35,7.37,385000.0,7.35,7.38,7.35,7.37,385000.0
2013-05-07 11:05:00,7.37,7.37,7.35,7.36,335000.0,7.37,7.37,7.35,7.36,335000.0
2013-05-07 11:10:00,7.36,7.36,7.35,7.36,170000.0,7.36,7.36,7.35,7.36,170000.0
2013-05-07 11:15:00,7.36,7.36,7.34,7.34,435000.0,7.36,7.36,7.34,7.34,435000.0
2013-05-07 11:20:00,7.35,7.35,7.33,7.33,265000.0,7.35,7.35,7.33,7.33,265000.0
2013-05-07 11:25:00,7.33,7.34,7.32,7.33,745000.0,7.33,7.34,7.32,7.33,745000.0
2013-05-07 11:30:00,7.32,7.33,7.3,7.31,575000.0,7.32,7.33,7.3,7.31,575000.0
2013-05-07 11:35:00,7.31,7.32,7.3,7.31,735000.0,7.31,7.32,7.3,7.31,735000.0
2013-05-07 11:40:00,7.31,7.33,7.3,7.33,695000.0,7.31,7.33,7.3,7.33,695000.0
2013-05-07 11:45:00,7.32,7.33,7.32,7.32,260000.0,7.32,7.33,7.32,7.32,260000.0
2013-05-07 11:50:00,7.32,7.33,7.32,7.33,400000.0,7.32,7.33,7.32,7.33,400000.0
2013-05-07 11:55:00,7.33,7.34,7.33,7.33,275000.0,7.33,7.34,7.33,7.33,275000.0
2013-05-07 12:00:00,7.33,7.33,7.31,7.31,260000.0,7.33,7.33,7.31,7.31,260000.0
2013-05-07 12:05:00,7.3,7.31,7.26,7.26,1630000.0,7.3,7.31,7.26,7.26,1630000.0
2013-05-07 12:10:00,7.27,7.27,7.22,7.23,1340000.0,7.27,7.27,7.22,7.23,1340000.0
2013-05-07 12:15:00,7.23,7.24,7.23,7.24,200000.0,7.23,7.24,7.23,7.24,200000.0
2013-05-07 12:20:00,7.24,7.27,7.23,7.26,955000.0,7.24,7.27,7.23,7.26,955000.0
2013-05-07 12:25:00,7.26,7.27,7.25,7.25,270000.0,7.26,7.27,7.25,7.25,270000.0
2013-05-07 12:30:00,7.25,7.26,7.25,7.25,345000.0,7.25,7.26,7.25,7.25,345000.0
2013-05-07 12:35:00,7.25,7.25,7.24,7.25,585000.0,7.25,7.25,7.24,7.25,585000.0
2013-05-07 12:40:00,7.25,7.26,7.24,7.25,300000.0,7.25,7.26,7.24,7.25,300000.0
2013-05-07 12:45:00,7.26,7.26,7.25,7.26,440000.0,7.26,7.26,7.25,7.26,440000.0
2013-05-07 12:50:00,7.26,7.26,7.25,7.25,100000.0,7.26,7.26,7.25,7.25,100000.0
2013-05-07 12:55:00,7.26,7.27,7.26,7.26,240000.0,7.26,7.27,7.26,7.26,240000.0
2013-05-07 13:00:00,7.26,7.26,7.25,7.25,195000.0,7.26,7.26,7.25,7.25,195000.0
2013-05-07 13:05:00,7.25,7.25,7.24,7.25,270000.0,7.25,7.25,7.24,7.25,270000.0
2013-05-07 13:10:00,7.25,7.25,7.24,7.24,230000.0,7.25,7.25,7.24,7.24,230000.0
2013-05-07 13:15:00,7.25,7.25,7.24,7.25,100000.0,7.25,7.25,7.24,7.25,100000.0
2013-05-07 13:20:00,7.25,7.25,7.22,7.22,525000.0,7.25,7.25,7.22,7.22,525000.0
2013-05-07 13:25:00,7.23,7.25,7.23,7.25,265000.0,7.23,7.25,7.23,7.25,265000.0
2013-05-07 13:30:00,7.24,7.24,7.23,7.23,95000.0,7.24,7.24,7.23,7.23,95000.0
2013-05-07 13:35:00,7.24,7.25,7.24,7.24,345000.0,7.24,7.25,7.24,7.24,345000.0
2013-05-07 13:40:00,7.24,7.24,7.24,7.24,160000.0,7.24,7.24,7.24,7.24,160000.0
2013-05-07 13:45:00,7.24,7.24,7.24,7.24,170000.0,7.24,7.24,7.24,7.24,170000.0
2013-05-07 13:50:00,7.24,7.24,7.23,7.23,625000.0,7.24,7.24,7.23,7.23,625000.0
2013-05-07 13:55:00,7.23,7.23,7.2,7.2,1325000.0,7.23,7.23,7.2,7.2,1325000.0
2013-05-07 14:00:00,7.21,7.23,7.2,7.22,1150000.0,7.21,7.23,7.2,7.22,1150000.0
2013-05-07 14:05:00,7.23,7.25,7.22,7.24,2000000.0,7.23,7.25,7.22,7.24,2000000.0
2013-05-07 14:10:00,7.24,7.25,7.24,7.24,280000.0,7.24,7.25,7.24,7.24,280000.0
2013-05-07 14:15:00,7.24,7.24,7.22,7.23,580000.0,7.24,7.24,7.22,7.23,580000.0
2013-05-07 14:20:00,7.22,7.24,7.22,7.23,485000.0,7.22,7.24,7.22,7.23,485000.0
2013-05-07 14:25:00,7.24,7.24,7.23,7.24,340000.0,7.24,7.24,7.23,7.24,340000.0
2013-05-07 14:30:00,7.24,7.24,7.23,7.23,1055000.0,7.24,7.24,7.23,7.23,1055000.0
2013-05-07 14:35:00,7.24,7.24,7.23,7.24,1410000.0,7.24,7.24,7.23,7.24,1410000.0
2013-05-07 14:40:00,7.24,7.25,7.24,7.25,275000.0,7.24,7.25,7.24,7.25,275000.0
2013-05-07 14:45:00,7.25,7.27,7.23,7.24,1640000.0,7.25,7.27,7.23,7.24,1640000.0
2013-05-07 14:50:00,7.24,7.27,7.24,7.27,775000.0,7.24,7.27,7.24,7.27,775000.0
2013-05-07 14:55:00,7.27,7.28,7.27,7.27,375000.0,7.27,7.28,7.27,7.27,375000.0
2013-05-07 15:00:00,7.27,7.27,7.26,7.26,675000.0,7.27,7.27,7.26,7.26,675000.0
2013-05-07 15:05:00,7.26,7.27,7.25,7.25,600000.0,7.26,7.27,7.25,7.25,600000.0
2013-05-07 15:10:00,7.25,7.25,7.22,7.22,1175000.0,7.25,7.25,7.22,7.22,1175000.0
2013-05-07 15:15:00,7.23,7.23,7.21,7.22,1100000.0,7.23,7.23,7.21,7.22,1100000.0
2013-05-07 15:20:00,7.22,7.22,7.21,7.22,525000.0,7.22,7.22,7.21,7.22,525000.0
2013-05-07 15:25:00,7.22,7.22,7.21,7.21,355000.0,7.22,7.22,7.21,7.21,355000.0
2013-05-07 15:30:00,7.22,7.22,7.18,7.19,1760000.0,7.22,7.22,7.18,7.19,1760000.0
2013-05-07 15:35:00,7.18,7.23,7.18,7.23,1070000.0,7.18,7.23,7.18,7.23,1070000.0
2013-05-07 15:40:00,7.23,7.23,7.21,7.21,885000.0,7.23,7.23,7.21,7.21,885000.0
2013-05-07 15:45:00,7.22,7.22,7.21,7.21,1040000.0,7.22,7.22,7.21,7.21,1040000.0
2013-05-07 15:50:00,7.22,7.22,7.2,7.22,1745000.0,7.22,7.22,7.2,7.22,1745000.0
2013-05-07 15:55:00,7.22,7.23,7.2,7.21,1830000.0,7.22,7.23,7.2,7.21,1830000.0
2013-05-08 09:30:00,7.24,7.25,7.2,7.2,75000.0,7.24,7.25,7.2,7.2,75000.0
2013-05-08 09:35:00,7.2,7.22,7.2,7.2,700000.0,7.2,7.22,7.2,7.2,700000.0
2013-05-08 09:40:00,7.21,7.23,7.21,7.22,750000.0,7.21,7.23,7.21,7.22,750000.0
2013-05-08 09:45:00,7.22,7.24,7.22,7.23,760000.0,7.22,7.24,7.22,7.23,760000.0
2013-05-08 09:50:00,7.24,7.24,7.22,7.22,740000.0,7.24,7.24,7.22,7.22,740000.0
2013-05-08 09:55:00,7.22,7.23,7.21,7.21,385000.0,7.22,7.23,7.21,7.21,385000.0
2013-05-08 10:00:00,7.22,7.22,7.21,7.21,400000.0,7.22,7.22,7.21,7.21,400000.0
2013-05-08 10:05:00,7.21,7.23,7.21,7.23,470000.0,7.21,7.23,7.21,7.23,470000.0
2013-05-08 10:10:00,7.23,7.25,7.23,7.24,350000.0,7.23,7.25,7.23,7.24,350000.0
2013-05-08 10:15:00,7.24,7.25,7.23,7.24,955000.0,7.24,7.25,7.23,7.24,955000.0
2013-05-08 10:20:00,7.23,7.23,7.22,7.23,205000.0,7.23,7.23,7.22,7.23,205000.0
2013-05-08 10:25:00,7.23,7.24,7.22,7.22,425000.0,7.23,7.24,7.22,7.22,425000.0
2013-05-08 10:30:00,7.22,7.22,7.21,7.22,410000.0,7.22,7.22,7.21,7.22,410000.0
2013-05-08 10:35:00,7.22,7.23,7.22,7.23,160000.0,7.22,7.23,7.22,7.23,160000.0
2013-05-08 10:40:00,7.23,7.24,7.23,7.24,205000.0,7.23,7.24,7.23,7.24,205000.0
2013-05-08 10:45:00,7.24,7.24,7.24,7.24,100000.0,7.24,7.24,7.24,7.24,100000.0
2013-05-08 10:50:00,7.24,7.25,7.24,7.24,655000.0,7.24,7.25,7.24,7.24,655000.0
2013-05-08 10:55:00,7.24,7.25,7.24,7.24,330000.0,7.24,7.25,7.24,7.24,330000.0
2013-05-08 11:00:00,7.24,7.25,7.24,7.24,215000.0,7.24,7.25,7.24,7.24,215000.0
2013-05-08 11:05:00,7.24,7.25,7.24,7.25,245000.0,7.24,7.25,7.24,7.25,245000.0
2013-05-08 11:10:00,7.24,7.27,7.24,7.27,365000.0,7.24,7.27,7.24,7.27,365000.0
2013-05-08 11:15:00,7.26,7.27,7.26,7.26,220000.0,7.26,7.27,7.26,7.26,220000.0
2013-05-08 11:20:00,7.26,7.27,7.26,7.26,250000.0,7.26,7.27,7.26,7.26,250000.0
2013-05-08 11:25:00,7.26,7.26,7.26,7.26,125000.0,7.26,7.26,7.26,7.26,125000.0
2013-05-08 11:30:00,7.26,7.28,7.26,7.28,205000.0,7.26,7.28,7.26,7.28,205000.0
2013-05-08 11:35:00,7.27,7.29,7.27,7.29,370000.0,7.27,7.29,7.27,7.29,370000.0
2013-05-08 11:40:00,7.29,7.29,7.28,7.28,250000.0,7.29,7.29,7.28,7.28,250000.0
2013-05-08 11:45:00,7.28,7.29,7.28,7.28,140000.0,7.28,7.29,7.28,7.28,140000.0
2013-05-08 11:50:00,7.28,7.29,7.28,7.29,90000.0,7.28,7.29,7.28,7.29,90000.0
2013-05-08 11:55:00,7.28,7.29,7.27,7.28,825000.0,7.28,7.29,7.27,7.28,825000.0
2013-05-08 12:00:00,7.27,7.28,7.26,7.27,525000.0,7.27,7.28,7.26,7.27,525000.0
2013-05-08 12:05:00,7.26,7.27,7.26,7.26,170000.0,7.26,7.27,7.26,7.26,170000.0
2013-05-08 12:10:00,7.26,7.27,7.26,7.26,155000.0,7.26,7.27,7.26,7.26,155000.0
2013-05-08 12:15:00,7.26,7.27,7.26,7.26,105000.0,7.26,7.27,7.26,7.26,105000.0
2013-05-08 12:20:00,7.26,7.26,7.23,7.24,405000.0,7.26,7.26,7.23,7.24,405000.0
2013-05-08 12:25:00,7.24,7.24,7.22,7.22,395000.0,7.24,7.24,7.22,7.22,395000.0
2013-05-08 12:30:00,7.21,7.22,7.21,7.21,450000.0,7.21,7.22,7.21,7.21,450000.0
2013-05-08 12:35:00,7.21,7.23,7.21,7.21,940000.0,7.21,7.23,7.21,7.21,940000.0
2013-05-08 12:40:00,7.21,7.22,7.21,7.22,280000.0,7.21,7.22,7.21,7.22,280000.0
2013-05-08 12:45:00,7.22,7.23,7.22,7.23,90000.0,7.22,7.23,7.22,7.23,90000.0
2013-05-08 12:50:00,7.23,7.24,7.21,7.21,210000.0,7.23,7.24,7.21,7.21,210000.0
2013-05-08 12:55:00,7.21,7.22,7.2,7.22,375000.0,7.21,7.22,7.2,7.22,375000.0
2013-05-08 13:00:00,7.21,7.22,7.21,7.21,170000.0,7.21,7.22,7.21,7.21,170000.0
2013-05-08 13:05:00,7.21,7.22,7.21,7.22,265000.0,7.21,7.22,7.21,7.22,265000.0
2013-05-08 13:10:00,7.21,7.22,7.2,7.2,325000.0,7.21,7.22,7.2,7.2,325000.0
2013-05-08 13:15:00,7.2,7.21,7.2,7.2,75000.0,7.2,7.21,7.2,7.2,75000.0
2013-05-08 13:20:00,7.2,7.21,7.2,7.2,130000.0,7.2,7.21,7.2,7.2,130000.0
2013-05-08 13:25:00,7.2,7.21,7.18,7.2,520000.0,7.2,7.21,7.18,7.2,520000.0
2013-05-08 13:30:00,7.2,7.22,7.2,7.21,85000.0,7.2,7.22,7.2,7.21,85000.0
2013-05-08 13:35:00,7.21,7.22,7.21,7.22,115000.0,7.21,7.22,7.21,7.22,115000.0
2013-05-08 13:40:00,7.23,7.23,7.21,7.22,145000.0,7.23,7.23,7.21,7.22,145000.0
2013-05-08 13:45:00,7.22,7.23,7.22,7.23,85000.0,7.22,7.23,7.22,7.23,85000.0
2013-05-08 13:50:00,7.23,7.24,7.23,7.23,330000.0,7.23,7.24,7.23,7.23,330000.0
2013-05-08 13:55:00,7.23,7.24,7.23,7.24,50000.0,7.23,7.24,7.23,7.24,50000.0
2013-05-08 14:00:00,7.24,7.25,7.23,7.25,160000.0,7.24,7.25,7.23,7.25,160000.0
2013-05-08 14:05:00,7.25,7.25,7.24,7.24,155000.0,7.25,7.25,7.24,7.24,155000.0
2013-05-08 14:10:00,7.25,7.25,7.24,7.24,105000.0,7.25,7.25,7.24,7.24,105000.0
2013-05-08 14:15:00,7.25,7.26,7.25,7.26,65000.0,7.25,7.26,7.25,7.26,65000.0
2013-05-08 14:20:00,7.26,7.26,7.25,7.25,130000.0,7.26,7.26,7.25,7.25,130000.0
2013-05-08 14:25:00,7.26,7.26,7.25,7.26,85000.0,7.26,7.26,7.25,7.26,85000.0
2013-05-08 14:30:00,7.26,7.27,7.25,7.26,300000.0,7.26,7.27,7.25,7.26,300000.0
2013-05-08 14:35:00,7.25,7.26,7.25,7.25,55000.0,7.25,7.26,7.25,7.25,55000.0
2013-05-08 14:40:00,7.25,7.26,7.24,7.24,235000.0,7.25,7.26,7.24,7.24,235000.0
2013-05-08 14:45:00,7.24,7.25,7.23,7.25,200000.0,7.24,7.25,7.23,7.25,200000.0
2013-05-08 14:50:00,7.25,7.25,7.24,7.25,120000.0,7.25,7.25,7.24,7.25,120000.0
2013-05-08 14:55:00,7.25,7.26,7.25,7.25,105000.0,7.25,7.26,7.25,7.25,105000.0
2013-05-08 15:00:00,7.26,7.27,7.26,7.26,230000.0,7.26,7.27,7.26,7.26,230000.0
2013-05-08 15:05:00,7.26,7.27,7.26,7.27,160000.0,7.26,7.27,7.26,7.27,160000.0
2013-05-08 15:10:00,7.27,7.28,7.27,7.28,350000.0,7.27,7.28,7.27,7.28,350000.0
2013-05-08 15:15:00,7.28,7.29,7.28,7.29,310000.0,7.28,7.29,7.28,7.29,310000.0
2013-05-08 15:20:00,7.29,7.3,7.29,7.3,280000.0,7.29,7.3,7.29,7.3,280000.0
2013-05-08 15:25:00,7.3,7.32,7.3,7.31,775000.0,7.3,7.32,7.3,7.31,775000.0
2013-05-08 15:30:00,7.31,7.32,7.31,7.31,415000.0,7.31,7.32,7.31,7.31,415000.0
2013-05-08 15:35:00,7.31,7.31,7.3,7.3,280000.0,7.31,7.31,7.3,7.3,280000.0
2013-05-08 15:40:00,7.3,7.32,7.3,7.32,405000.0,7.3,7.32,7.3,7.32,405000.0
2013-05-08 15:45:00,7.32,7.33,7.32,7.32,470000.0,7.32,7.33,7.32,7.32,470000.0
2013-05-08 15:50:00,7.32,7.33,7.31,7.33,590000.0,7.32,7.33,7.31,7.33,590000.0
2013-05-08 15:55:00,7.33,7.33,7.32,7.32,795000.0,7.33,7.33,7.32,7.32,795000.0
2013-05-09 09:30:00,7.28,7.31,7.27,7.28,190000.0,7.28,7.31,7.27,7.28,190000.0
2013-05-09 09:35:00,7.29,7.34,7.29,7.34,1590000.0,7.29,7.34,7.29,7.34,1590000.0
2013-05-09 09:40:00,7.33,7.36,7.32,7.36,490000.0,7.33,7.36,7.32,7.36,490000.0
2013-05-09 09:45:00,7.36,7.37,7.34,7.34,620000.0,7.36,7.37,7.34,7.34,620000.0
2013-05-09 09:50:00,7.35,7.35,7.32,7.32,205000.0,7.35,7.35,7.32,7.32,205000.0
2013-05-09 09:55:00,7.33,7.34,7.32,7.34,150000.0,7.33,7.34,7.32,7.34,150000.0
2013-05-09 10:00:00,7.34,7.34,7.32,7.32,510000.0,7.34,7.34,7.32,7.32,510000.0
2013-05-09 10:05:00,7.32,7.32,7.31,7.31,345000.0,7.32,7.32,7.31,7.31,345000.0
2013-05-09 10:10:00,7.31,7.31,7.3,7.31,135000.0,7.31,7.31,7.3,7.31,135000.0
2013-05-09 10:15:00,7.32,7.32,7.31,7.31,135000.0,7.32,7.32,7.31,7.31,135000.0
2013-05-09 10:20:00,7.31,7.32,7.31,7.32,145000.0,7.31,7.32,7.31,7.32,145000.0
2013-05-09 10:25:00,7.31,7.32,7.31,7.31,210000.0,7.31,7.32,7.31,7.31,210000.0
2013-05-09 10:30:00,7.31,7.33,7.31,7.33,450000.0,7.31,7.33,7.31,7.33,450000.0
2013-05-09 10:35:00,7.34,7.36,7.34,7.34,320000.0,7.34,7.36,7.34,7.34,320000.0
2013-05-09 10:40:00,7.34,7.35,7.34,7.35,120000.0,7.34,7.35,7.34,7.35,120000.0
2013-05-09 10:45:00,7.35,7.36,7.34,7.35,165000.0,7.35,7.36,7.34,7.35,165000.0
2013-05-09 10:50:00,7.36,7.36,7.35,7.36,220000.0,7.36,7.36,7.35,7.36,220000.0
2013-05-09 10:55:00,7.36,7.37,7.36,7.36,310000.0,7.36,7.37,7.36,7.36,310000.0
2013-05-09 11:00:00,7.36,7.39,7.36,7.38,400000.0,7.36,7.39,7.36,7.38,400000.0
2013-05-09 11:05:00,7.38,7.38,7.37,7.37,180000.0,7.38,7.38,7.37,7.37,180000.0
2013-05-09 11:10:00,7.38,7.38,7.36,7.37,305000.0,7.38,7.38,7.36,7.37,305000.0
2013-05-09 11:15:00,7.37,7.37,7.34,7.36,530000.0,7.37,7.37,7.34,7.36,530000.0
2013-05-09 11:20:00,7.36,7.37,7.36,7.37,110000.0,7.36,7.37,7.36,7.37,110000.0
2013-05-09 11:25:00,7.36,7.39,7.36,7.38,465000.0,7.36,7.39,7.36,7.38,465000.0
2013-05-09 11:30:00,7.39,7.39,7.37,7.37,220000.0,7.39,7.39,7.37,7.37,220000.0
2013-05-09 11:35:00,7.38,7.38,7.38,7.38,130000.0,7.38,7.38,7.38,7.38,130000.0
2013-05-09 11:40:00,7.38,7.39,7.38,7.39,265000.0,7.38,7.39,7.38,7.39,265000.0
2013-05-09 11:45:00,7.39,7.39,7.39,7.39,45000.0,7.39,7.39,7.39,7.39,45000.0
2013-05-09 11:50:00,7.38,7.39,7.38,7.39,135000.0,7.38,7.39,7.38,7.39,135000.0
2013-05-09 11:55:00,7.39,7.39,7.39,7.39,115000.0,7.39,7.39,7.39,7.39,115000.0
2013-05-09 12:00:00,7.39,7.39,7.38,7.39,165000.0,7.39,7.39,7.38,7.39,165000.0
2013-05-09 12:05:00,7.38,7.39,7.37,7.39,435000.0,7.38,7.39,7.37,7.39,435000.0
2013-05-09 12:10:00,7.38,7.39,7.37,7.37,960000.0,7.38,7.39,7.37,7.37,960000.0
2013-05-09 12:15:00,7.37,7.37,7.36,7.36,310000.0,7.37,7.37,7.36,7.36,310000.0
2013-05-09 12:20:00,7.36,7.37,7.35,7.36,310000.0,7.36,7.37,7.35,7.36,310000.0
2013-05-09 12:25:00,7.37,7.37,7.36,7.37,265000.0,7.37,7.37,7.36,7.37,265000.0
2013-05-09 12:30:00,7.37,7.38,7.37,7.37,315000.0,7.37,7.38,7.37,7.37,315000.0
2013-05-09 12:35:00,7.37,7.38,7.36,7.36,405000.0,7.37,7.38,7.36,7.36,405000.0
2013-05-09 12:40:00,7.36,7.37,7.36,7.37,130000.0,7.36,7.37,7.36,7.37,130000.0
2013-05-09 12:45:00,7.37,7.37,7.36,7.36,685000.0,7.37,7.37,7.36,7.36,685000.0
2013-05-09 12:50:00,7.37,7.37,7.36,7.37,990000.0,7.37,7.37,7.36,7.37,990000.0
2013-05-09 12:55:00,7.36,7.41,7.36,7.41,845000.0,7.36,7.41,7.36,7.41,845000.0
2013-05-09 13:00:00,7.41,7.42,7.4,7.42,540000.0,7.41,7.42,7.4,7.42,540000.0
2013-05-09 13:05:00,7.42,7.42,7.41,7.41,295000.0,7.42,7.42,7.41,7.41,295000.0
2013-05-09 13:10:00,7.41,7.41,7.41,7.41,55000.0,7.41,7.41,7.41,7.41,55000.0
2013-05-09 13:15:00,7.42,7.42,7.41,7.42,305000.0,7.42,7.42,7.41,7.42,305000.0
2013-05-09 13:20:00,7.42,7.42,7.41,7.42,95000.0,7.42,7.42,7.41,7.42,95000.0
2013-05-09 13:25:00,7.42,7.42,7.41,7.42,110000.0,7.42,7.42,7.41,7.42,110000.0
2013-05-09 13:30:00,7.42,7.43,7.42,7.42,135000.0,7.42,7.43,7.42,7.42,135000.0
2013-05-09 13:35:00,7.42,7.43,7.42,7.42,295000.0,7.42,7.43,7.42,7.42,295000.0
2013-05-09 13:40:00,7.42,7.42,7.42,7.42,570000.0,7.42,7.42,7.42,7.42,570000.0
2013-05-09 13:45:00,7.42,7.43,7.42,7.43,310000.0,7.42,7.43,7.42,7.43,310000.0
2013-05-09 13:50:00,7.43,7.43,7.42,7.43,500000.0,7.43,7.43,7.42,7.43,500000.0
2013-05-09 13:55:00,7.43,7.43,7.42,7.43,910000.0,7.43,7.43,7.42,7.43,910000.0
2013-05-09 14:00:00,7.43,7.44,7.42,7.43,630000.0,7.43,7.44,7.42,7.43,630000.0
2013-05-09 14:05:00,7.43,7.44,7.43,7.44,345000.0,7.43,7.44,7.43,7.44,345000.0
2013-05-09 14:10:00,7.44,7.44,7.43,7.43,380000.0,7.44,7.44,7.43,7.43,380000.0
2013-05-09 14:15:00,7.43,7.45,7.43,7.45,550000.0,7.43,7.45,7.43,7.45,550000.0
2013-05-09 14:20:00,7.45,7.46,7.45,7.45,495000.0,7.45,7.46,7.45,7.45,495000.0
2013-05-09 14:25:00,7.45,7.46,7.45,7.45,585000.0,7.45,7.46,7.45,7.45,585000.0
2013-05-09 14:30:00,7.45,7.46,7.44,7.44,640000.0,7.45,7.46,7.44,7.44,640000.0
2013-05-09 14:35:00,7.45,7.45,7.44,7.44,530000.0,7.45,7.45,7.44,7.44,530000.0
2013-05-09 14:40:00,7.44,7.44,7.41,7.42,970000.0,7.44,7.44,7.41,7.42,970000.0
2013-05-09 14:45:00,7.42,7.42,7.4,7.4,650000.0,7.42,7.42,7.4,7.4,650000.0
2013-05-09 14:50:00,7.4,7.4,7.37,7.37,1560000.0,7.4,7.4,7.37,7.37,1560000.0
2013-05-09 14:55:00,7.37,7.37,7.36,7.36,1085000.0,7.37,7.37,7.36,7.36,1085000.0
2013-05-09 15:00:00,7.36,7.36,7.35,7.35,1000000.0,7.36,7.36,7.35,7.35,1000000.0
2013-05-09 15:05:00,7.35,7.36,7.34,7.34,495000.0,7.35,7.36,7.34,7.34,495000.0
2013-05-09 15:10:00,7.34,7.36,7.34,7.36,940000.0,7.34,7.36,7.34,7.36,940000.0
2013-05-09 15:15:00,7.36,7.37,7.36,7.37,570000.0,7.36,7.37,7.36,7.37,570000.0
2013-05-09 15:20:00,7.37,7.38,7.37,7.37,445000.0,7.37,7.38,7.37,7.37,445000.0
2013-05-09 15:25:00,7.38,7.38,7.36,7.37,1000000.0,7.38,7.38,7.36,7.37,1000000.0
2013-05-09 15:30:00,7.37,7.37,7.36,7.37,320000.0,7.37,7.37,7.36,7.37,320000.0
2013-05-09 15:35:00,7.36,7.36,7.36,7.36,125000.0,7.36,7.36,7.36,7.36,125000.0
2013-05-09 15:40:00,7.36,7.36,7.34,7.36,1095000.0,7.36,7.36,7.34,7.36,1095000.0
2013-05-09 15:45:00,7.36,7.37,7.36,7.37,660000.0,7.36,7.37,7.36,7.37,660000.0
2013-05-09 15:50:00,7.37,7.37,7.36,7.37,855000.0,7.37,7.37,7.36,7.37,855000.0
2013-05-09 15:55:00,7.36,7.37,7.34,7.35,1170000.0,7.36,7.37,7.34,7.35,1170000.0
2013-05-10 09:30:00,7.34,7.39,7.34,7.39,370000.0,7.34,7.39,7.34,7.39,370000.0
2013-05-10 09:35:00,7.38,7.4,7.38,7.39,310000.0,7.38,7.4,7.38,7.39,310000.0
2013-05-10 09:40:00,7.39,7.4,7.38,7.39,465000.0,7.39,7.4,7.38,7.39,465000.0
2013-05-10 09:45:00,7.39,7.4,7.38,7.38,240000.0,7.39,7.4,7.38,7.38,240000.0
2013-05-10 09:50:00,7.39,7.39,7.38,7.39,255000.0,7.39,7.39,7.38,7.39,255000.0
2013-05-10 09:55:00,7.39,7.39,7.38,7.39,200000.0,7.39,7.39,7.38,7.39,200000.0
2013-05-10 10:00:00,7.39,7.4,7.39,7.39,245000.0,7.39,7.4,7.39,7.39,245000.0
2013-05-10 10:05:00,7.39,7.42,7.39,7.42,475000.0,7.39,7.42,7.39,7.42,475000.0
2013-05-10 10:10:00,7.41,7.43,7.41,7.42,95000.0,7.41,7.43,7.41,7.42,95000.0
2013-05-10 10:15:00,7.42,7.42,7.41,7.41,125000.0,7.42,7.42,7.41,7.41,125000.0
2013-05-10 10:20:00,7.4,7.4,7.39,7.39,120000.0,7.4,7.4,7.39,7.39,120000.0
2013-05-10 10:25:00,7.39,7.39,7.38,7.39,140000.0,7.39,7.39,7.38,7.39,140000.0
2013-05-10 10:30:00,7.39,7.39,7.37,7.37,130000.0,7.39,7.39,7.37,7.37,130000.0
2013-05-10 10:35:00,7.37,7.37,7.35,7.35,270000.0,7.37,7.37,7.35,7.35,270000.0
2013-05-10 10:40:00,7.35,7.35,7.34,7.35,195000.0,7.35,7.35,7.34,7.35,195000.0
2013-05-10 10:45:00,7.35,7.35,7.34,7.34,200000.0,7.35,7.35,7.34,7.34,200000.0
2013-05-10 10:50:00,7.35,7.35,7.34,7.35,225000.0,7.35,7.35,7.34,7.35,225000.0
2013-05-10 10:55:00,7.34,7.35,7.34,7.35,455000.0,7.34,7.35,7.34,7.35,455000.0
2013-05-10 11:00:00,7.35,7.35,7.34,7.35,75000.0,7.35,7.35,7.34,7.35,75000.0
2013-05-10 11:05:00,7.35,7.36,7.35,7.36,25000.0,7.35,7.36,7.35,7.36,25000.0
2013-05-10 11:10:00,7.36,7.36,7.35,7.35,50000.0,7.36,7.36,7.35,7.35,50000.0
2013-05-10 11:15:00,7.35,7.35,7.34,7.35,45000.0,7.35,7.35,7.34,7.35,45000.0
2013-05-10 11:20:00,7.34,7.35,7.33,7.33,315000.0,7.34,7.35,7.33,7.33,315000.0
2013-05-10 11:25:00,7.33,7.33,7.32,7.33,445000.0,7.33,7.33,7.32,7.33,445000.0
2013-05-10 11:30:00,7.33,7.35,7.33,7.34,240000.0,7.33,7.35,7.33,7.34,240000.0
2013-05-10 11:35:00,7.35,7.36,7.35,7.35,160000.0,7.35,7.36,7.35,7.35,160000.0
2013-05-10 11:40:00,7.35,7.35,7.35,7.35,25000.0,7.35,7.35,7.35,7.35,25000.0
2013-05-10 11:45:00,7.35,7.35,7.33,7.34,710000.0,7.35,7.35,7.33,7.34,710000.0
2013-05-10 11:50:00,7.34,7.34,7.33,7.33,135000.0,7.34,7.34,7.33,7.33,135000.0
2013-05-10 11:55:00,7.33,7.33,7.32,7.33,100000.0,7.33,7.33,7.32,7.33,100000.0
2013-05-10 12:00:00,7.33,7.33,7.33,7.33,0.0,7.33,7.33,7.33,7.33,0.0
2013-05-10 12:05:00,7.33,7.33,7.33,7.33,20000.0,7.33,7.33,7.33,7.33,20000.0
2013-05-10 12:10:00,7.33,7.33,7.33,7.33,50000.0,7.33,7.33,7.33,7.33,50000.0
2013-05-10 12:15:00,7.33,7.33,7.33,7.33,40000.0,7.33,7.33,7.33,7.33,40000.0
2013-05-10 12:20:00,7.34,7.34,7.33,7.34,215000.0,7.34,7.34,7.33,7.34,215000.0
2013-05-10 12:25:00,7.34,7.34,7.34,7.34,50000.0,7.34,7.34,7.34,7.34,50000.0
2013-05-10 12:30:00,7.34,7.34,7.34,7.34,30000.0,7.34,7.34,7.34,7.34,30000.0
2013-05-10 12:35:00,7.34,7.35,7.34,7.34,155000.0,7.34,7.35,7.34,7.34,155000.0
2013-05-10 12:40:00,7.35,7.35,7.35,7.35,35000.0,7.35,7.35,7.35,7.35,35000.0
2013-05-10 12:45:00,7.36,7.37,7.35,7.35,270000.0,7.36,7.37,7.35,7.35,270000.0
2013-05-10 12:50:00,7.36,7.36,7.36,7.36,25000.0,7.36,7.36,7.36,7.36,25000.0
2013-05-10 12:55:00,7.36,7.36,7.36,7.36,15000.0,7.36,7.36,7.36,7.36,15000.0
2013-05-10 13:00:00,7.36,7.36,7.36,7.36,25000.0,7.36,7.36,7.36,7.36,25000.0
2013-05-10 13:05:00,7.36,7.39,7.36,7.38,1625000.0,7.36,7.39,7.36,7.38,1625000.0
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 13:15:00,7.37,7.37,7.37,7.37,0.0,7.37,7.37,7.37,7.37,0.0
2013-05-10 13:20:00,7.37,7.38,7.37,7.37,70000.0,7.37,7.38,7.37,7.37,70000.0
2013-05-10 13:25:00,7.37,7.38,7.37,7.37,120000.0,7.37,7.38,7.37,7.37,120000.0
2013-05-10 13:30:00,7.37,7.38,7.37,7.38,10000.0,7.37,7.38,7.37,7.38,10000.0
2013-05-10 13:35:00,7.38,7.38,7.38,7.38,15000.0,7.38,7.38,7.38,7.38,15000.0
2013-05-10 13:40:00,7.38,7.38,7.38,7.38,70000.0,7.38,7.38,7.38,7.38,70000.0
2013-05-10 13:45:00,7.38,7.38,7.37,7.37,60000.0,7.38,7.38,7.37,7.37,60000.0
2013-05-10 13:50:00,7.37,7.37,7.37,7.37,25000.0,7.37,7.37,7.37,7.37,25000.0
2013-05-10 13:55:00,7.37,7.37,7.36,7.37,125000.0,7.37,7.37,7.36,7.37,125000.0
2013-05-10 14:00:00,7.37,7.37,7.37,7.37,45000.0,7.37,7.37,7.37,7.37,45000.0
2013-05-10 14:05:00,7.37,7.37,7.37,7.37,25000.0,7.37,7.37,7.37,7.37,25000.0
2013-05-10 14:10:00,7.37,7.37,7.36,7.36,20000.0,7.37,7.37,7.36,7.36,20000.0
2013-05-10 14:15:00,7.36,7.37,7.36,7.37,35000.0,7.36,7.37,7.36,7.37,35000.0
2013-05-10 14:20:00,7.36,7.37,7.36,7.36,20000.0,7.36,7.37,7.36,7.36,20000.0
2013-05-10 14:25:00,7.36,7.37,7.36,7.37,10000.0,7.36,7.37,7.36,7.37,10000.0
2013-05-10 14:30:00,7.36,7.37,7.36,7.36,35000.0,7.36,7.37,7.36,7.36,35000.0
2013-05-10 14:35:00,7.36,7.36,7.36,7.36,10000.0,7.36,7.36,7.36,7.36,10000.0
2013-05-10 14:40:00,7.36,7.36,7.36,7.36,65000.0,7.36,7.36,7.36,7.36,65000.0
2013-05-10 14:45:00,7.36,7.37,7.36,7.37,85000.0,7.36,7.37,7.36,7.37,85000.0
2013-05-10 14:50:00,7.37,7.37,7.36,7.36,55000.0,7.37,7.37,7.36,7.36,55000.0
2013-05-10 14:55:00,7.36,7.36,7.35,7.36,45000.0,7.36,7.36,7.35,7.36,45000.0
2013-05-10 15:00:00,7.36,7.36,7.36,7.36,85000.0,7.36,7.36,7.36,7.36,85000.0
2013-05-10 15:05:00,7.36,7.36,7.35,7.36,125000.0,7.36,7.36,7.35,7.36,125000.0
2013-05-10 15:10:00,7.37,7.37,7.36,7.36,50000.0,7.37,7.37,7.36,7.36,50000.0
2013-05-10 15:15:00,7.37,7.37,7.36,7.37,65000.0,7.37,7.37,7.36,7.37,65000.0
2013-05-10 15:20:00,7.37,7.37,7.36,7.36,110000.0,7.37,7.37,7.36,7.36,110000.0
2013-05-10 15:25:00,7.36,7.36,7.36,7.36,275000.0,7.36,7.36,7.36,7.36,275000.0
2013-05-10 15:30:00,7.36,7.36,7.36,7.36,65000.0,7.36,7.36,7.36,7.36,65000.0
2013-05-10 15:35:00,7.36,7.36,7.36,7.36,285000.0,7.36,7.36,7.36,7.36,285000.0
2013-05-10 15:40:00,7.36,7.37,7.36,7.37,475000.0,7.36,7.37,7.36,7.37,475000.0
2013-05-10 15:45:00,7.37,7.37,7.37,7.37,400000.0,7.37,7.37,7.37,7.37,400000.0
2013-05-10 15:50:00,7.37,7.39,7.36,7.39,1585000.0,7.37,7.39,7.36,7.39,1585000.0
2013-05-10 15:55:00,7.39,7.4,7.39,7.4,1225000.0,7.39,7.4,7.39,7.4,1225000.0
2013-05-13 09:30:00,7.4,7.4,7.4,7.4,10000.0,7.4,7.4,7.4,7.4,10000.0
2013-05-13 09:35:00,7.39,7.4,7.38,7.39,265000.0,7.39,7.4,7.38,7.39,265000.0
2013-05-13 09:40:00,7.4,7.41,7.39,7.41,410000.0,7.4,7.41,7.39,7.41,410000.0
2013-05-13 09:45:00,7.4,7.41,7.4,7.41,195000.0,7.4,7.41,7.4,7.41,195000.0
2013-05-13 09:50:00,7.4,7.4,7.39,7.39,180000.0,7.4,7.4,7.39,7.39,180000.0
2013-05-13 09:55:00,7.39,7.39,7.39,7.39,75000.0,7.39,7.39,7.39,7.39,75000.0
2013-05-13 10:00:00,7.38,7.4,7.38,7.39,175000.0,7.38,7.4,7.38,7.39,175000.0
2013-05-13 10:05:00,7.39,7.39,7.38,7.38,45000.0,7.39,7.39,7.38,7.38,45000.0
2013-05-13 10:10:00,7.39,7.4,7.39,7.39,125000.0,7.39,7.4,7.39,7.39,125000.0
2013-05-13 10:15:00,7.39,7.39,7.37,7.38,120000.0,7.39,7.39,7.37,7.38,120000.0
2013-05-13 10:20:00,7.38,7.38,7.37,7.37,155000.0,7.38,7.38,7.37,7.37,155000.0
2013-05-13 10:25:00,7.37,7.38,7.37,7.38,105000.0,7.37,7.38,7.37,7.38,105000.0
2013-05-13 10:30:00,7.38,7.38,7.38,7.38,75000.0,7.38,7.38,7.38,7.38,75000.0
2013-05-13 10:35:00,7.38,7.39,7.37,7.38,170000.0,7.38,7.39,7.37,7.38,170000.0
2013-05-13 10:40:00,7.38,7.38,7.36,7.37,90000.0,7.38,7.38,7.36,7.37,90000.0
2013-05-13 10:45:00,7.38,7.38,7.38,7.38,15000.0,7.38,7.38,7.38,7.38,15000.0
2013-05-13 10:50:00,7.37,7.38,7.37,7.37,100000.0,7.37,7.38,7.37,7.37,100000.0
2013-05-13 10:55:00,7.37,7.37,7.34,7.34,380000.0,7.37,7.37,7.34,7.34,380000.0
2013-05-13 11:00:00,7.34,7.36,7.34,7.36,40000.0,7.34,7.36,7.34,7.36,40000.0
2013-05-13 11:05:00,7.35,7.36,7.35,7.36,40000.0,7.35,7.36,7.35,7.36,40000.0
2013-05-13 11:10:00,7.36,7.36,7.35,7.36,50000.0,7.36,7.36,7.35,7.36,50000.0
2013-05-13 11:15:00,7.35,7.36,7.35,7.36,25000.0,7.35,7.36,7.35,7.36,25000.0
2013-05-13 11:20:00,7.35,7.36,7.35,7.35,85000.0,7.35,7.36,7.35,7.35,85000.0
2013-05-13 11:25:00,7.35,7.36,7.35,7.35,90000.0,7.35,7.36,7.35,7.35,90000.0
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 11:35:00,7.35,7.35,7.35,7.35,0.0,7.35,7.35,7.35,7.35,0.0
2013-05-13 11:40:00,7.35,7.37,7.35,7.36,55000.0,7.35,7.37,7.35,7.36,55000.0
2013-05-13 11:45:00,7.36,7.38,7.36,7.38,70000.0,7.36,7.38,7.36,7.38,70000.0
2013-05-13 11:50:00,7.38,7.4,7.38,7.39,175000.0,7.38,7.4,7.38,7.39,175000.0
2013-05-13 11:55:00,7.39,7.39,7.38,7.38,15000.0,7.39,7.39,7.38,7.38,15000.0
2013-05-13 12:00:00,7.39,7.39,7.39,7.39,85000.0,7.39,7.39,7.39,7.39,85000.0
2013-05-13 12:05:00,7.4,7.4,7.4,7.4,35000.0,7.4,7.4,7.4,7.4,35000.0
2013-05-13 12:10:00,7.4,7.4,7.4,7.4,55000.0,7.4,7.4,7.4,7.4,55000.0
2013-05-13 12:15:00,7.4,7.4,7.4,7.4,30000.0,7.4,7.4,7.4,7.4,30000.0
2013-05-13 12:20:00,7.4,7.4,7.4,7.4,60000.0,7.4,7.4,7.4,7.4,60000.0
2013-05-13 12:25:00,7.4,7.4,7.39,7.4,35000.0,7.4,7.4,7.39,7.4,35000.0
2013-05-13 12:30:00,7.4,7.4,7.39,7.4,165000.0,7.4,7.4,7.39,7.4,165000.0
2013-05-13 12:35:00,7.4,7.4,7.39,7.39,140000.0,7.4,7.4,7.39,7.39,140000.0
2013-05-13 12:40:00,7.4,7.4,7.39,7.39,85000.0,7.4,7.4,7.39,7.39,85000.0
2013-05-13 12:45:00,7.39,7.39,7.39,7.39,145000.0,7.39,7.39,7.39,7.39,145000.0
2013-05-13 12:50:00,7.39,7.39,7.39,7.39,0.0,7.39,7.39,7.39,7.39,0.0
2013-05-13 12:55:00,7.39,7.39,7.38,7.38,130000.0,7.39,7.39,7.38,7.38,130000.0
2013-05-13 13:00:00,7.38,7.39,7.38,7.39,90000.0,7.38,7.39,7.38,7.39,90000.0
2013-05-13 13:05:00,7.39,7.39,7.39,7.39,85000.0,7.39,7.39,7.39,7.39,85000.0
2013-05-13 13:10:00,7.39,7.39,7.39,7.39,75000.0,7.39,7.39,7.39,7.39,75000.0
2013-05-13 13:15:00,7.39,7.39,7.39,7.39,15000.0,7.39,7.39,7.39,7.39,15000.0
2013-05-13 13:20:00,7.39,7.39,7.39,7.39,95000.0,7.39,7.39,7.39,7.39,95000.0
2013-05-13 13:25:00,7.39,7.39,7.38,7.38,60000.0,7.39,7.39,7.38,7.38,60000.0
2013-05-13 13:30:00,7.38,7.38,7.37,7.38,55000.0,7.38,7.38,7.37,7.38,55000.0
2013-05-13 13:35:00,7.37,7.37,7.37,7.37,30000.0,7.37,7.37,7.37,7.37,30000.0
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 13:45:00,7.37,7.37,7.37,7.37,0.0,7.37,7.37,7.37,7.37,0.0
2013-05-13 13:50:00,7.37,7.37,7.37,7.37,25000.0,7.37,7.37,7.37,7.37,25000.0
2013-05-13 13:55:00,7.37,7.38,7.37,7.37,750000.0,7.37,7.38,7.37,7.37,750000.0
2013-05-13 14:00:00,7.37,7.37,7.35,7.36,245000.0,7.37,7.37,7.35,7.36,245000.0
2013-05-13 14:05:00,7.36,7.36,7.36,7.36,30000.0,7.36,7.36,7.36,7.36,30000.0
2013-05-13 14:10:00,7.36,7.36,7.35,7.35,45000.0,7.36,7.36,7.35,7.35,45000.0
2013-05-13 14:15:00,7.35,7.35,7.34,7.35,40000.0,7.35,7.35,7.34,7.35,40000.0
2013-05-13 14:20:00,7.35,7.35,7.32,7.33,480000.0,7.35,7.35,7.32,7.33,480000.0
2013-05-13 14:25:00,7.33,7.34,7.33,7.33,185000.0,7.33,7.34,7.33,7.33,185000.0
2013-05-13 14:30:00,7.34,7.34,7.33,7.34,150000.0,7.34,7.34,7.33,7.34,150000.0
2013-05-13 14:35:00,7.33,7.33,7.33,7.33,15000.0,7.33,7.33,7.33,7.33,15000.0
2013-05-13 14:40:00,7.33,7.34,7.33,7.34,50000.0,7.33,7.34,7.33,7.34,50000.0
2013-05-13 14:45:00,7.34,7.34,7.34,7.34,120000.0,7.34,7.34,7.34,7.34,120000.0
2013-05-13 14:50:00,7.35,7.35,7.35,7.35,15000.0,7.35,7.35,7.35,7.35,15000.0
2013-05-13 14:55:00,7.34,7.34,7.34,7.34,20000.0,7.34,7.34,7.34,7.34,20000.0
2013-05-13 15:00:00,7.34,7.35,7.34,7.34,85000.0,7.34,7.35,7.34,7.34,85000.0
2013-05-13 15:05:00,7.34,7.34,7.34,7.34,15000.0,7.34,7.34,7.34,7.34,15000.0
2013-05-13 15:10:00,7.34,7.34,7.33,7.34,100000.0,7.34,7.34,7.33,7.34,100000.0
2013-05-13 15:15:00,7.34,7.34,7.33,7.34,105000.0,7.34,7.34,7.33,7.34,105000.0
2013-05-13 15:20:00,7.34,7.34,7.33,7.34,60000.0,7.34,7.34,7.33,7.34,60000.0
2013-05-13 15:25:00,7.34,7.34,7.33,7.34,125000.0,7.34,7.34,7.33,7.34,125000.0
2013-05-13 15:30:00,7.34,7.35,7.34,7.35,115000.0,7.34,7.35,7.34,7.35,115000.0
2013-05-13 15:35:00,7.35,7.36,7.35,7.36,55000.0,7.35,7.36,7.35,7.36,55000.0
2013-05-13 15:40:00,7.36,7.37,7.35,7.36,470000.0,7.36,7.37,7.35,7.36,470000.0
2013-05-13 15:45:00,7.36,7.37,7.36,7.36,185000.0,7.36,7.37,7.36,7.36,185000.0
2013-05-13 15:50:00,7.36,7.37,7.36,7.37,525000.0,7.36,7.37,7.36,7.37,525000.0
2013-05-13 15:55:00,7.37,7.37,7.35,7.35,1325000.0,7.37,7.37,7.35,7.35,1325000.0
2013-05-14 09:35:00,7.36,7.4,7.36,7.39,465000.0,7.36,7.4,7.36,7.39,465000.0
2013-05-14 09:40:00,7.39,7.4,7.37,7.39,115000.0,7.39,7.4,7.37,7.39,115000.0
2013-05-14 09:45:00,7.39,7.39,7.37,7.38,160000.0,7.39,7.39,7.37,7.38,160000.0
2013-05-14 09:50:00,7.38,7.38,7.37,7.37,280000.0,7.38,7.38,7.37,7.37,280000.0
2013-05-14 09:55:00,7.37,7.38,7.36,7.38,235000.0,7.37,7.38,7.36,7.38,235000.0
2013-05-14 10:00:00,7.38,7.39,7.37,7.38,180000.0,7.38,7.39,7.37,7.38,180000.0
2013-05-14 10:05:00,7.38,7.38,7.36,7.37,90000.0,7.38,7.38,7.36,7.37,90000.0
2013-05-14 10:10:00,7.36,7.37,7.36,7.37,60000.0,7.36,7.37,7.36,7.37,60000.0
2013-05-14 10:15:00,7.37,7.4,7.37,7.39,900000.0,7.37,7.4,7.37,7.39,900000.0
2013-05-14 10:20:00,7.4,7.41,7.39,7.41,255000.0,7.4,7.41,7.39,7.41,255000.0
2013-05-14 10:25:00,7.4,7.43,7.4,7.43,280000.0,7.4,7.43,7.4,7.43,280000.0
2013-05-14 10:30:00,7.43,7.43,7.42,7.43,180000.0,7.43,7.43,7.42,7.43,180000.0
2013-05-14 10:35:00,7.43,7.45,7.43,7.44,500000.0,7.43,7.45,7.43,7.44,500000.0
2013-05-14 10:40:00,7.45,7.45,7.44,7.45,270000.0,7.45,7.45,7.44,7.45,270000.0
2013-05-14 10:45:00,7.45,7.46,7.44,7.45,325000.0,7.45,7.46,7.44,7.45,325000.0
2013-05-14 10:50:00,7.46,7.48,7.45,7.48,940000.0,7.46,7.48,7.45,7.48,940000.0
2013-05-14 10:55:00,7.48,7.48,7.47,7.47,380000.0,7.48,7.48,7.47,7.47,380000.0
2013-05-14 11:00:00,7.47,7.48,7.47,7.48,510000.0,7.47,7.48,7.47,7.48,510000.0
2013-05-14 11:05:00,7.47,7.48,7.47,7.48,320000.0,7.47,7.48,7.47,7.48,320000.0
2013-05-14 11:10:00,7.48,7.48,7.47,7.48,525000.0,7.48,7.48,7.47,7.48,525000.0
2013-05-14 11:15:00,7.48,7.5,7.48,7.49,685000.0,7.48,7.5,7.48,7.49,685000.0
2013-05-14 11:20:00,7.5,7.5,7.49,7.5,585000.0,7.5,7.5,7.49,7.5,585000.0
2013-05-14 11:25:00,7.5,7.5,7.49,7.5,345000.0,7.5,7.5,7.49,7.5,345000.0
2013-05-14 11:30:00,7.5,7.5,7.49,7.5,340000.0,7.5,7.5,7.49,7.5,340000.0
2013-05-14 11:35:00,7.49,7.5,7.49,7.5,225000.0,7.49,7.5,7.49,7.5,225000.0
2013-05-14 11:40:00,7.5,7.5,7.49,7.5,630000.0,7.5,7.5,7.49,7.5,630000.0
2013-05-14 11:45:00,7.5,7.5,7.49,7.49,180000.0,7.5,7.5,7.49,7.49,180000.0
2013-05-14 11:50:00,7.5,7.5,7.48,7.48,285000.0,7.5,7.5,7.48,7.48,285000.0
2013-05-14 11:55:00,7.48,7.48,7.46,7.47,285000.0,7.48,7.48,7.46,7.47,285000.0
2013-05-14 12:00:00,7.47,7.48,7.47,7.47,75000.0,7.47,7.48,7.47,7.47,75000.0
2013-05-14 12:05:00,7.47,7.47,7.47,7.47,200000.0,7.47,7.47,7.47,7.47,200000.0
2013-05-14 12:10:00,7.47,7.49,7.47,7.49,170000.0,7.47,7.49,7.47,7.49,170000.0
2013-05-14 12:15:00,7.49,7.49,7.48,7.48,35000.0,7.49,7.49,7.48,7.48,35000.0
2013-05-14 12:20:00,7.48,7.48,7.48,7.48,75000.0,7.48,7.48,7.48,7.48,75000.0
2013-05-14 12:25:00,7.48,7.49,7.47,7.48,85000.0,7.48,7.49,7.47,7.48,85000.0
2013-05-14 12:30:00,7.47,7.48,7.47,7.47,290000.0,7.47,7.48,7.47,7.47,290000.0
2013-05-14 12:35:00,7.48,7.48,7.47,7.47,270000.0,7.48,7.48,7.47,7.47,270000.0
2013-05-14 12:40:00,7.47,7.47,7.46,7.47,450000.0,7.47,7.47,7.46,7.47,450000.0
2013-05-14 12:45:00,7.47,7.47,7.46,7.46,260000.0,7.47,7.47,7.46,7.46,260000.0
2013-05-14 12:50:00,7.47,7.47,7.45,7.45,145000.0,7.47,7.47,7.45,7.45,145000.0
2013-05-14 12:55:00,7.46,7.46,7.46,7.46,20000.0,7.46,7.46,7.46,7.46,20000.0
2013-05-14 13:00:00,7.46,7.46,7.46,7.46,80000.0,7.46,7.46,7.46,7.46,80000.0
2013-05-14 13:05:00,7.47,7.48,7.46,7.47,85000.0,7.47,7.48,7.46,7.47,85000.0
2013-05-14 13:10:00,7.48,7.48,7.47,7.47,120000.0,7.48,7.48,7.47,7.47,120000.0
2013-05-14 13:15:00,7.47,7.47,7.47,7.47,170000.0,7.47,7.47,7.47,7.47,170000.0
2013-05-14 13:20:00,7.48,7.49,7.48,7.49,190000.0,7.48,7.49,7.48,7.49,190000.0
2013-05-14 13:25:00,7.49,7.5,7.49,7.49,225000.0,7.49,7.5,7.49,7.49,225000.0
2013-05-14 13:30:00,7.5,7.5,7.49,7.5,90000.0,7.5,7.5,7.49,7.5,90000.0
2013-05-14 13:35:00,7.5,7.5,7.49,7.49,125000.0,7.5,7.5,7.49,7.49,125000.0
2013-05-14 13:40:00,7.5,7.5,7.49,7.49,90000.0,7.5,7.5,7.49,7.49,90000.0
2013-05-14 13:45:00,7.5,7.5,7.5,7.5,245000.0,7.5,7.5,7.5,7.5,245000.0
2013-05-14 13:50:00,7.5,7.5,7.48,7.48,305000.0,7.5,7.5,7.48,7.48,305000.0
2013-05-14 13:55:00,7.48,7.49,7.48,7.49,215000.0,7.48,7.49,7.48,7.49,215000.0
2013-05-14 14:00:00,7.48,7.49,7.47,7.48,265000.0,7.48,7.49,7.47,7.48,265000.0
2013-05-14 14:05:00,7.48,7.49,7.48,7.48,285000.0,7.48,7.49,7.48,7.48,285000.0
2013-05-14 14:10:00,7.48,7.48,7.48,7.48,120000.0,7.48,7.48,7.48,7.48,120000.0
2013-05-14 14:15:00,7.48,7.48,7.48,7.48,185000.0,7.48,7.48,7.48,7.48,185000.0
2013-05-14 14:20:00,7.48,7.48,7.47,7.48,315000.0,7.48,7.48,7.47,7.48,315000.0
2013-05-14 14:25:00,7.47,7.48,7.47,7.47,220000.0,7.47,7.48,7.47,7.47,220000.0
2013-05-14 14:30:00,7.47,7.48,7.47,7.48,290000.0,7.47,7.48,7.47,7.48,290000.0
2013-05-14 14:35:00,7.48,7.49,7.48,7.49,215000.0,7.48,7.49,7.48,7.49,215000.0
2013-05-14 14:40:00,7.49,7.49,7.48,7.48,140000.0,7.49,7.49,7.48,7.48,140000.0
2013-05-14 14:45:00,7.48,7.48,7.47,7.48,110000.0,7.48,7.48,7.47,7.48,110000.0
2013-05-14 14:50:00,7.47,7.48,7.47,7.47,85000.0,7.47,7.48,7.47,7.47,85000.0
2013-05-14 14:55:00,7.47,7.48,7.47,7.47,115000.0,7.47,7.48,7.47,7.47,115000.0
2013-05-14 15:00:00,7.47,7.48,7.47,7.47,155000.0,7.47,7.48,7.47,7.47,155000.0
2013-05-14 15:05:00,7.47,7.47,7.47,7.47,90000.0,7.47,7.47,7.47,7.47,90000.0
2013-05-14 15:10:00,7.47,7.48,7.47,7.48,300000.0,7.47,7.48,7.47,7.48,300000.0
2013-05-14 15:15:00,7.48,7.48,7.47,7.48,215000.0,7.48,7.48,7.47,7.48,215000.0
2013-05-14 15:20:00,7.48,7.48,7.48,7.48,65000.0,7.48,7.48,7.48,7.48,65000.0
2013-05-14 15:25:00,7.48,7.49,7.48,7.48,220000.0,7.48,7.49,7.48,7.48,220000.0
2013-05-14 15:30:00,7.48,7.5,7.48,7.5,285000.0,7.48,7.5,7.48,7.5,285000.0
2013-05-14 15:35:00,7.5,7.52,7.5,7.51,680000.0,7.5,7.52,7.5,7.51,680000.0
2013-05-14 15:40:00,7.51,7.52,7.51,7.51,520000.0,7.51,7.52,7.51,7.51,520000.0
2013-05-14 15:45:00,7.51,7.52,7.51,7.52,900000.0,7.51,7.52,7.51,7.52,900000.0
2013-05-14 15:50:00,7.52,7.52,7.51,7.51,935000.0,7.52,7.52,7.51,7.51,935000.0
2013-05-14 15:55:00,7.51,7.51,7.5,7.51,1380000.0,7.51,7.51,7.5,7.51,1380000.0
2013-05-15 09:30:00,7.51,7.52,7.51,7.51,145000.0,7.51,7.52,7.51,7.51,145000.0
2013-05-15 09:35:00,7.51,7.57,7.51,7.55,750000.0,7.51,7.57,7.51,7.55,750000.0
2013-05-15 09:40:00,7.55,7.56,7.53,7.55,485000.0,7.55,7.56,7.53,7.55,485000.0
2013-05-15 09:45:00,7.55,7.55,7.53,7.54,440000.0,7.55,7.55,7.53,7.54,440000.0
2013-05-15 09:50:00,7.53,7.54,7.5,7.51,450000.0,7.53,7.54,7.5,7.51,450000.0
2013-05-15 09:55:00,7.51,7.52,7.49,7.5,315000.0,7.51,7.52,7.49,7.5,315000.0
2013-05-15 10:00:00,7.5,7.51,7.49,7.49,170000.0,7.5,7.51,7.49,7.49,170000.0
2013-05-15 10:05:00,7.5,7.5,7.49,7.5,280000.0,7.5,7.5,7.49,7.5,280000.0
2013-05-15 10:10:00,7.5,7.51,7.49,7.51,160000.0,7.5,7.51,7.49,7.51,160000.0
2013-05-15 10:15:00,7.5,7.51,7.5,7.5,190000.0,7.5,7.51,7.5,7.5,190000.0
2013-05-15 10:20:00,7.5,7.5,7.49,7.49,270000.0,7.5,7.5,7.49,7.49,270000.0
2013-05-15 10:25:00,7.49,7.5,7.49,7.49,245000.0,7.49,7.5,7.49,7.49,245000.0
2013-05-15 10:30:00,7.49,7.5,7.48,7.49,155000.0,7.49,7.5,7.48,7.49,155000.0
2013-05-15 10:35:00,7.49,7.5,7.49,7.49,85000.0,7.49,7.5,7.49,7.49,85000.0
2013-05-15 10:40:00,7.49,7.49,7.47,7.48,655000.0,7.49,7.49,7.47,7.48,655000.0
2013-05-15 10:45:00,7.48,7.48,7.46,7.46,2015000.0,7.48,7.48,7.46,7.46,2015000.0
2013-05-15 10:50:00,7.47,7.48,7.46,7.47,1355000.0,7.47,7.48,7.46,7.47,1355000.0
2013-05-15 10:55:00,7.47,7.49,7.47,7.49,1750000.0,7.47,7.49,7.47,7.49,1750000.0
2013-05-15 11:00:00,7.49,7.51,7.49,7.51,160000.0,7.49,7.51,7.49,7.51,160000.0
2013-05-15 11:05:00,7.5,7.51,7.5,7.51,520000.0,7.5,7.51,7.5,7.51,520000.0
2013-05-15 11:10:00,7.51,7.52,7.51,7.52,150000.0,7.51,7.52,7.51,7.52,150000.0
2013-05-15 11:15:00,7.52,7.53,7.51,7.51,750000.0,7.52,7.53,7.51,7.51,750000.0
2013-05-15 11:20:00,7.51,7.52,7.51,7.52,410000.0,7.51,7.52,7.51,7.52,410000.0
2013-05-15 11:25:00,7.52,7.52,7.52,7.52,235000.0,7.52,7.52,7.52,7.52,235000.0
2013-05-15 11:30:00,7.52,7.52,7.51,7.52,65000.0,7.52,7.52,7.51,7.52,65000.0
2013-05-15 11:35:00,7.51,7.51,7.5,7.51,115000.0,7.51,7.51,7.5,7.51,115000.0
2013-05-15 11:40:00,7.51,7.52,7.5,7.51,120000.0,7.51,7.52,7.5,7.51,120000.0
2013-05-15 11:45:00,7.5,7.5,7.5,7.5,75000.0,7.5,7.5,7.5,7.5,75000.0
2013-05-15 11:50:00,7.5,7.51,7.5,7.51,165000.0,7.5,7.51,7.5,7.51,165000.0
2013-05-15 11:55:00,7.5,7.51,7.5,7.5,140000.0,7.5,7.51,7.5,7.5,140000.0
2013-05-15 12:00:00,7.5,7.5,7.5,7.5,30000.0,7.5,7.5,7.5,7.5,30000.0
2013-05-15 12:05:00,7.5,7.5,7.5,7.5,5000.0,7.5,7.5,7.5,7.5,5000.0
2013-05-15 12:10:00,7.5,7.52,7.5,7.52,215000.0,7.5,7.52,7.5,7.52,215000.0
2013-05-15 12:15:00,7.51,7.52,7.51,7.51,65000.0,7.51,7.52,7.51,7.51,65000.0
2013-05-15 12:20:00,7.51,7.52,7.51,7.52,40000.0,7.51,7.52,7.51,7.52,40000.0
2013-05-15 12:25:00,7.51,7.52,7.51,7.51,115000.0,7.51,7.52,7.51,7.51,115000.0
2013-05-15 12:30:00,7.51,7.52,7.51,7.51,80000.0,7.51,7.52,7.51,7.51,80000.0
2013-05-15 12:35:00,7.51,7.51,7.51,7.51,5000.0,7.51,7.51,7.51,7.51,5000.0
2013-05-15 12:40:00,7.51,7.52,7.51,7.51,305000.0,7.51,7.52,7.51,7.51,305000.0
2013-05-15 12:45:00,7.51,7.51,7.51,7.51,75000.0,7.51,7.51,7.51,7.51,75000.0
2013-05-15 12:50:00,7.51,7.52,7.51,7.52,110000.0,7.51,7.52,7.51,7.52,110000.0
2013-05-15 12:55:00,7.52,7.54,7.52,7.54,295000.0,7.52,7.54,7.52,7.54,295000.0
2013-05-15 13:00:00,7.54,7.54,7.53,7.53,35000.0,7.54,7.54,7.53,7.53,35000.0
2013-05-15 13:05:00,7.53,7.54,7.52,7.52,105000.0,7.53,7.54,7.52,7.52,105000.0
2013-05-15 13:10:00,7.53,7.53,7.53,7.53,40000.0,7.53,7.53,7.53,7.53,40000.0
2013-05-15 13:15:00,7.53,7.53,7.53,7.53,75000.0,7.53,7.53,7.53,7.53,75000.0
2013-05-15 13:20:00,7.53,7.53,7.51,7.51,115000.0,7.53,7.53,7.51,7.51,115000.0
2013-05-15 13:25:00,7.51,7.52,7.51,7.51,45000.0,7.51,7.52,7.51,7.51,45000.0
2013-05-15 13:30:00,7.51,7.52,7.51,7.52,1060000.0,7.51,7.52,7.51,7.52,1060000.0
2013-05-15 13:35:00,7.52,7.52,7.52,7.52,20000.0,7.52,7.52,7.52,7.52,20000.0
2013-05-15 13:40:00,7.52,7.52,7.52,7.52,80000.0,7.52,7.52,7.52,7.52,80000.0
2013-05-15 13:45:00,7.52,7.52,7.51,7.51,85000.0,7.52,7.52,7.51,7.51,85000.0
2013-05-15 13:50:00,7.51,7.51,7.51,7.51,90000.0,7.51,7.51,7.51,7.51,90000.0
2013-05-15 13:55:00,7.51,7.51,7.5,7.51,240000.0,7.51,7.51,7.5,7.51,240000.0
2013-05-15 14:00:00,7.51,7.51,7.5,7.51,60000.0,7.51,7.51,7.5,7.51,60000.0
2013-05-15 14:05:00,7.5,7.51,7.5,7.51,100000.0,7.5,7.51,7.5,7.51,100000.0
2013-05-15 14:10:00,7.5,7.51,7.5,7.51,80000.0,7.5,7.51,7.5,7.51,80000.0
2013-05-15 14:15:00,7.51,7.51,7.5,7.5,375000.0,7.51,7.51,7.5,7.5,375000.0
2013-05-15 14:20:00,7.51,7.51,7.5,7.5,150000.0,7.51,7.51,7.5,7.5,150000.0
2013-05-15 14:25:00,7.5,7.5,7.49,7.49,630000.0,7.5,7.5,7.49,7.49,630000.0
2013-05-15 14:30:00,7.49,7.49,7.49,7.49,165000.0,7.49,7.49,7.49,7.49,165000.0
2013-05-15 14:35:00,7.49,7.49,7.49,7.49,35000.0,7.49,7.49,7.49,7.49,35000.0
2013-05-15 14:40:00,7.49,7.49,7.48,7.48,255000.0,7.49,7.49,7.48,7.48,255000.0
2013-05-15 14:45:00,7.48,7.48,7.46,7.47,745000.0,7.48,7.48,7.46,7.47,745000.0
2013-05-15 14:50:00,7.47,7.47,7.46,7.47,320000.0,7.47,7.47,7.46,7.47,320000.0
2013-05-15 14:55:00,7.47,7.48,7.46,7.48,590000.0,7.47,7.48,7.46,7.48,590000.0
2013-05-15 15:00:00,7.48,7.48,7.47,7.47,165000.0,7.48,7.48,7.47,7.47,165000.0
2013-05-15 15:05:00,7.47,7.48,7.47,7.48,90000.0,7.47,7.48,7.47,7.48,90000.0
2013-05-15 15:10:00,7.47,7.49,7.47,7.49,105000.0,7.47,7.49,7.47,7.49,105000.0
2013-05-15 15:15:00,7.49,7.49,7.47,7.48,260000.0,7.49,7.49,7.47,7.48,260000.0
2013-05-15 15:20:00,7.47,7.48,7.47,7.47,195000.0,7.47,7.48,7.47,7.47,195000.0
2013-05-15 15:25:00,7.48,7.48,7.47,7.47,130000.0,7.48,7.48,7.47,7.47,130000.0
2013-05-15 15:30:00,7.47,7.48,7.47,7.47,170000.0,7.47,7.48,7.47,7.47,170000.0
2013-05-15 15:35:00,7.48,7.48,7.47,7.48,90000.0,7.48,7.48,7.47,7.48,90000.0
2013-05-15 15:40:00,7.48,7.48,7.47,7.48,280000.0,7.48,7.48,7.47,7.48,280000.0
2013-05-15 15:45:00,7.48,7.49,7.48,7.48,345000.0,7.48,7.49,7.48,7.48,345000.0
2013-05-15 15:50:00,7.48,7.49,7.48,7.49,470000.0,7.48,7.49,7.48,7.49,470000.0
2013-05-15 15:55:00,7.49,7.5,7.49,7.5,880000.0,7.49,7.5,7.49,7.5,880000.0
2013-05-16 09:30:00,7.5,7.52,7.47,7.48,30000.0,7.5,7.52,7.47,7.48,30000.0
2013-05-16 09:35:00,7.47,7.5,7.44,7.49,760000.0,7.47,7.5,7.44,7.49,760000.0
2013-05-16 09:40:00,7.5,7.51,7.48,7.48,180000.0,7.5,7.51,7.48,7.48,180000.0
2013-05-16 09:45:00,7.49,7.49,7.47,7.47,270000.0,7.49,7.49,7.47,7.47,270000.0
2013-05-16 09:50:00,7.47,7.51,7.47,7.51,235000.0,7.47,7.51,7.47,7.51,235000.0
2013-05-16 09:55:00,7.51,7.51,7.49,7.5,65000.0,7.51,7.51,7.49,7.5,65000.0
2013-05-16 10:00:00,7.49,7.5,7.49,7.5,70000.0,7.49,7.5,7.49,7.5,70000.0
2013-05-16 10:05:00,7.49,7.49,7.47,7.47,230000.0,7.49,7.49,7.47,7.47,230000.0
2013-05-16 10:10:00,7.48,7.48,7.47,7.47,20000.0,7.48,7.48,7.47,7.47,20000.0
2013-05-16 10:15:00,7.48,7.48,7.47,7.48,280000.0,7.48,7.48,7.47,7.48,280000.0
2013-05-16 10:20:00,7.48,7.48,7.47,7.47,80000.0,7.48,7.48,7.47,7.47,80000.0
2013-05-16 10:25:00,7.47,7.47,7.46,7.47,465000.0,7.47,7.47,7.46,7.47,465000.0
2013-05-16 10:30:00,7.47,7.47,7.46,7.46,640000.0,7.47,7.47,7.46,7.46,640000.0
2013-05-16 10:35:00,7.46,7.47,7.46,7.47,260000.0,7.46,7.47,7.46,7.47,260000.0
2013-05-16 10:40:00,7.47,7.47,7.46,7.46,115000.0,7.47,7.47,7.46,7.46,115000.0
2013-05-16 10:45:00,7.46,7.46,7.46,7.46,435000.0,7.46,7.46,7.46,7.46,435000.0
2013-05-16 10:50:00,7.46,7.46,7.46,7.46,635000.0,7.46,7.46,7.46,7.46,635000.0
2013-05-16 10:55:00,7.46,7.46,7.45,7.45,330000.0,7.46,7.46,7.45,7.45,330000.0
2013-05-16 11:00:00,7.45,7.46,7.45,7.45,90000.0,7.45,7.46,7.45,7.45,90000.0
2013-05-16 11:05:00,7.45,7.45,7.43,7.44,710000.0,7.45,7.45,7.43,7.44,710000.0
2013-05-16 11:10:00,7.44,7.44,7.43,7.43,330000.0,7.44,7.44,7.43,7.43,330000.0
2013-05-16 11:15:00,7.44,7.44,7.43,7.43,205000.0,7.44,7.44,7.43,7.43,205000.0
2013-05-16 11:20:00,7.43,7.43,7.42,7.43,380000.0,7.43,7.43,7.42,7.43,380000.0
2013-05-16 11:25:00,7.43,7.44,7.43,7.44,130000.0,7.43,7.44,7.43,7.44,130000.0
2013-05-16 11:30:00,7.43,7.43,7.42,7.42,1050000.0,7.43,7.43,7.42,7.42,1050000.0
2013-05-16 11:35:00,7.42,7.43,7.42,7.43,380000.0,7.42,7.43,7.42,7.43,380000.0
2013-05-16 11:40:00,7.43,7.43,7.42,7.43,30000.0,7.43,7.43,7.42,7.43,30000.0
2013-05-16 11:45:00,7.43,7.43,7.43,7.43,95000.0,7.43,7.43,7.43,7.43,95000.0
2013-05-16 11:50:00,7.43,7.43,7.43,7.43,55000.0,7.43,7.43,7.43,7.43,55000.0
2013-05-16 11:55:00,7.43,7.43,7.42,7.42,230000.0,7.43,7.43,7.42,7.42,230000.0
2013-05-16 12:00:00,7.42,7.43,7.42,7.42,490000.0,7.42,7.43,7.42,7.42,490000.0
2013-05-16 12:05:00,7.42,7.42,7.41,7.42,120000.0,7.42,7.42,7.41,7.42,120000.0
2013-05-16 12:10:00,7.42,7.42,7.42,7.42,45000.0,7.42,7.42,7.42,7.42,45000.0
2013-05-16 12:15:00,7.42,7.42,7.42,7.42,80000.0,7.42,7.42,7.42,7.42,80000.0
2013-05-16 12:20:00,7.42,7.42,7.42,7.42,55000.0,7.42,7.42,7.42,7.42,55000.0
2013-05-16 12:25:00,7.42,7.42,7.42,7.42,275000.0,7.42,7.42,7.42,7.42,275000.0
2013-05-16 12:30:00,7.42,7.42,7.42,7.42,130000.0,7.42,7.42,7.42,7.42,130000.0
2013-05-16 12:35:00,7.42,7.43,7.42,7.42,85000.0,7.42,7.43,7.42,7.42,85000.0
2013-05-16 12:40:00,7.42,7.43,7.42,7.43,55000.0,7.42,7.43,7.42,7.43,55000.0
2013-05-16 12:45:00,7.42,7.42,7.42,7.42,95000.0,7.42,7.42,7.42,7.42,95000.0
2013-05-16 12:50:00,7.42,7.42,7.42,7.42,30000.0,7.42,7.42,7.42,7.42,30000.0
2013-05-16 12:55:00,7.42,7.42,7.42,7.42,90000.0,7.42,7.42,7.42,7.42,90000.0
2013-05-16 13:00:00,7.42,7.42,7.42,7.42,90000.0,7.42,7.42,7.42,7.42,90000.0
2013-05-16 13:05:00,7.42,7.42,7.42,7.42,50000.0,7.42,7.42,7.42,7.42,50000.0
2013-05-16 13:10:00,7.42,7.42,7.42,7.42,60000.0,7.42,7.42,7.42,7.42,60000.0
2013-05-16 13:15:00,7.43,7.43,7.42,7.42,45000.0,7.43,7.43,7.42,7.42,45000.0
2013-05-16 13:20:00,7.42,7.42,7.42,7.42,85000.0,7.42,7.42,7.42,7.42,85000.0
2013-05-16 13:25:00,7.42,7.43,7.42,7.43,100000.0,7.42,7.43,7.42,7.43,100000.0
2013-05-16 13:30:00,7.43,7.43,7.42,7.42,115000.0,7.43,7.43,7.42,7.42,115000.0
2013-05-16 13:35:00,7.42,7.43,7.42,7.43,210000.0,7.42,7.43,7.42,7.43,210000.0
2013-05-16 13:40:00,7.43,7.43,7.43,7.43,50000.0,7.43,7.43,7.43,7.43,50000.0
2013-05-16 13:45:00,7.43,7.44,7.43,7.44,165000.0,7.43,7.44,7.43,7.44,165000.0
2013-05-16 13:50:00,7.44,7.44,7.43,7.43,290000.0,7.44,7.44,7.43,7.43,290000.0
2013-05-16 13:55:00,7.43,7.45,7.43,7.44,275000.0,7.43,7.45,7.43,7.44,275000.0
2013-05-16 14:00:00,7.44,7.45,7.44,7.45,105000.0,7.44,7.45,7.44,7.45,105000.0
2013-05-16 14:05:00,7.45,7.45,7.44,7.44,90000.0,7.45,7.45,7.44,7.44,90000.0
2013-05-16 14:10:00,7.44,7.45,7.44,7.45,205000.0,7.44,7.45,7.44,7.45,205000.0
2013-05-16 14:15:00,7.45,7.45,7.45,7.45,115000.0,7.45,7.45,7.45,7.45,115000.0
2013-05-16 14:20:00,7.44,7.45,7.44,7.44,65000.0,7.44,7.45,7.44,7.44,65000.0
2013-05-16 14:25:00,7.44,7.45,7.44,7.45,240000.0,7.44,7.45,7.44,7.45,240000.0
2013-05-16 14:30:00,7.45,7.45,7.45,7.45,135000.0,7.45,7.45,7.45,7.45,135000.0
2013-05-16 14:35:00,7.45,7.45,7.45,7.45,145000.0,7.45,7.45,7.45,7.45,145000.0
2013-05-16 14:40:00,7.45,7.46,7.45,7.46,240000.0,7.45,7.46,7.45,7.46,240000.0
2013-05-16 14:45:00,7.46,7.47,7.46,7.47,120000.0,7.46,7.47,7.46,7.47,120000.0
2013-05-16 14:50:00,7.46,7.47,7.46,7.46,155000.0,7.46,7.47,7.46,7.46,155000.0
2013-05-16 14:55:00,7.46,7.47,7.46,7.47,375000.0,7.46,7.47,7.46,7.47,375000.0
2013-05-16 15:00:00,7.47,7.47,7.46,7.47,120000.0,7.47,7.47,7.46,7.47,120000.0
2013-05-16 15:05:00,7.47,7.47,7.46,7.47,120000.0,7.47,7.47,7.46,7.47,120000.0
2013-05-16 15:10:00,7.46,7.47,7.46,7.47,205000.0,7.46,7.47,7.46,7.47,205000.0
2013-05-16 15:15:00,7.47,7.48,7.47,7.47,285000.0,7.47,7.48,7.47,7.47,285000.0
2013-05-16 15:20:00,7.47,7.47,7.46,7.46,300000.0,7.47,7.47,7.46,7.46,300000.0
2013-05-16 15:25:00,7.47,7.47,7.46,7.47,290000.0,7.47,7.47,7.46,7.47,290000.0
2013-05-16 15:30:00,7.47,7.47,7.46,7.46,440000.0,7.47,7.47,7.46,7.46,440000.0
2013-05-16 15:35:00,7.46,7.47,7.46,7.46,500000.0,7.46,7.47,7.46,7.46,500000.0
2013-05-16 15:40:00,7.46,7.46,7.46,7.46,180000.0,7.46,7.46,7.46,7.46,180000.0
2013-05-16 15:45:00,7.46,7.46,7.45,7.45,380000.0,7.46,7.46,7.45,7.45,380000.0
2013-05-16 15:50:00,7.45,7.45,7.44,7.44,790000.0,7.45,7.45,7.44,7.44,790000.0
2013-05-16 15:55:00,7.44,7.45,7.44,7.44,1085000.0,7.44,7.45,7.44,7.44,1085000.0
2013-05-17 09:30:00,7.44,7.51,7.44,7.49,835000.0,7.44,7.51,7.44,7.49,835000.0
2013-05-17 09:35:00,7.49,7.5,7.48,7.48,320000.0,7.49,7.5,7.48,7.48,320000.0
2013-05-17 09:40:00,7.48,7.48,7.46,7.46,145000.0,7.48,7.48,7.46,7.46,145000.0
2013-05-17 09:45:00,7.45,7.46,7.45,7.45,145000.0,7.45,7.46,7.45,7.45,145000.0
2013-05-17 09:50:00,7.45,7.48,7.45,7.47,165000.0,7.45,7.48,7.45,7.47,165000.0
2013-05-17 09:55:00,7.48,7.5,7.47,7.48,190000.0,7.48,7.5,7.47,7.48,190000.0
2013-05-17 10:00:00,7.48,7.49,7.45,7.46,425000.0,7.48,7.49,7.45,7.46,425000.0
2013-05-17 10:05:00,7.45,7.46,7.45,7.46,95000.0,7.45,7.46,7.45,7.46,95000.0
2013-05-17 10:10:00,7.46,7.47,7.46,7.47,95000.0,7.46,7.47,7.46,7.47,95000.0
2013-05-17 10:15:00,7.47,7.48,7.47,7.48,115000.0,7.47,7.48,7.47,7.48,115000.0
2013-05-17 10:20:00,7.47,7.49,7.47,7.48,140000.0,7.47,7.49,7.47,7.48,140000.0
2013-05-17 10:25:00,7.48,7.48,7.47,7.48,135000.0,7.48,7.48,7.47,7.48,135000.0
2013-05-17 10:30:00,7.48,7.48,7.48,7.48,35000.0,7.48,7.48,7.48,7.48,35000.0
2013-05-17 10:35:00,7.48,7.49,7.48,7.48,70000.0,7.48,7.49,7.48,7.48,70000.0
2013-05-17 10:40:00,7.48,7.49,7.47,7.49,230000.0,7.48,7.49,7.47,7.49,230000.0
2013-05-17 10:45:00,7.48,7.48,7.48,7.48,90000.0,7.48,7.48,7.48,7.48,90000.0
2013-05-17 10:50:00,7.48,7.48,7.47,7.48,100000.0,7.48,7.48,7.47,7.48,100000.0
2013-05-17 10:55:00,7.48,7.49,7.47,7.48,180000.0,7.48,7.49,7.47,7.48,180000.0
2013-05-17 11:00:00,7.48,7.48,7.47,7.48,205000.0,7.48,7.48,7.47,7.48,205000.0
2013-05-17 11:05:00,7.48,7.48,7.47,7.48,55000.0,7.48,7.48,7.47,7.48,55000.0
2013-05-17 11:10:00,7.48,7.48,7.47,7.48,190000.0,7.48,7.48,7.47,7.48,190000.0
2013-05-17 11:15:00,7.47,7.48,7.47,7.48,165000.0,7.47,7.48,7.47,7.48,165000.0
2013-05-17 11:20:00,7.48,7.49,7.48,7.49,225000.0,7.48,7.49,7.48,7.49,225000.0
2013-05-17 11:25:00,7.48,7.48,7.47,7.48,85000.0,7.48,7.48,7.47,7.48,85000.0
2013-05-17 11:30:00,7.48,7.48,7.48,7.48,100000.0,7.48,7.48,7.48,7.48,100000.0
2013-05-17 11:35:00,7.48,7.48,7.48,7.48,230000.0,7.48,7.48,7.48,7.48,230000.0
2013-05-17 11:40:00,7.48,7.48,7.47,7.48,240000.0,7.48,7.48,7.47,7.48,240000.0
2013-05-17 11:45:00,7.48,7.49,7.48,7.48,45000.0,7.48,7.49,7.48,7.48,45000.0
2013-05-17 11:50:00,7.49,7.49,7.49,7.49,230000.0,7.49,7.49,7.49,7.49,230000.0
2013-05-17 11:55:00,7.49,7.49,7.48,7.48,25000.0,7.49,7.49,7.48,7.48,25000.0
2013-05-17 12:00:00,7.49,7.49,7.48,7.48,60000.0,7.49,7.49,7.48,7.48,60000.0
2013-05-17 12:05:00,7.48,7.49,7.48,7.48,275000.0,7.48,7.49,7.48,7.48,275000.0
2013-05-17 12:10:00,7.48,7.49,7.48,7.48,25000.0,7.48,7.49,7.48,7.48,25000.0
2013-05-17 12:15:00,7.48,7.48,7.48,7.48,150000.0,7.48,7.48,7.48,7.48,150000.0
2013-05-17 12:20:00,7.48,7.48,7.48,7.48,25000.0,7.48,7.48,7.48,7.48,25000.0
2013-05-17 12:25:00,7.48,7.48,7.48,7.48,40000.0,7.48,7.48,7.48,7.48,40000.0
2013-05-17 12:30:00,7.48,7.49,7.48,7.48,75000.0,7.48,7.49,7.48,7.48,75000.0
2013-05-17 12:35:00,7.48,7.48,7.48,7.48,5000.0,7.48,7.48,7.48,7.48,5000.0
2013-05-17 12:40:00,7.48,7.49,7.48,7.48,145000.0,7.48,7.49,7.48,7.48,145000.0
2013-05-17 12:45:00,7.49,7.49,7.49,7.49,165000.0,7.49,7.49,7.49,7.49,165000.0
2013-05-17 12:50:00,7.49,7.5,7.49,7.5,85000.0,7.49,7.5,7.49,7.5,85000.0
2013-05-17 12:55:00,7.5,7.5,7.49,7.5,95000.0,7.5,7.5,7.49,7.5,95000.0
2013-05-17 13:00:00,7.5,7.5,7.5,7.5,210000.0,7.5,7.5,7.5,7.5,210000.0
2013-05-17 13:05:00,7.5,7.5,7.49,7.5,140000.0,7.5,7.5,7.49,7.5,140000.0
2013-05-17 13:10:00,7.5,7.5,7.5,7.5,15000.0,7.5,7.5,7.5,7.5,15000.0
2013-05-17 13:15:00,7.5,7.5,7.5,7.5,95000.0,7.5,7.5,7.5,7.5,95000.0
2013-05-17 13:20:00,7.5,7.5,7.5,7.5,15000.0,7.5,7.5,7.5,7.5,15000.0
2013-05-17 13:25:00,7.5,7.5,7.5,7.5,75000.0,7.5,7.5,7.5,7.5,75000.0
2013-05-17 13:30:00,7.5,7.5,7.5,7.5,145000.0,7.5,7.5,7.5,7.5,145000.0
2013-05-17 13:35:00,7.5,7.5,7.49,7.49,55000.0,7.5,7.5,7.49,7.49,55000.0
2013-05-17 13:40:00,7.49,7.5,7.49,7.49,100000.0,7.49,7.5,7.49,7.49,100000.0
2013-05-17 13:45:00,7.49,7.49,7.49,7.49,55000.0,7.49,7.49,7.49,7.49,55000.0
2013-05-17 13:50:00,7.49,7.5,7.49,7.49,120000.0,7.49,7.5,7.49,7.49,120000.0
2013-05-17 13:55:00,7.5,7.5,7.49,7.49,185000.0,7.5,7.5,7.49,7.49,185000.0
2013-05-17 14:00:00,7.49,7.5,7.49,7.5,145000.0,7.49,7.5,7.49,7.5,145000.0
2013-05-17 14:05:00,7.5,7.5,7.5,7.5,90000.0,7.5,7.5,7.5,7.5,90000.0
2013-05-17 14:10:00,7.5,7.5,7.49,7.5,330000.0,7.5,7.5,7.49,7.5,330000.0
2013-05-17 14:15:00,7.49,7.49,7.49,7.49,35000.0,7.49,7.49,7.49,7.49,35000.0
2013-05-17 14:20:00,7.49,7.49,7.48,7.49,195000.0,7.49,7.49,7.48,7.49,195000.0
2013-05-17 14:25:00,7.49,7.5,7.49,7.49,140000.0,7.49,7.5,7.49,7.49,140000.0
2013-05-17 14:30:00,7.49,7.49,7.47,7.47,190000.0,7.49,7.49,7.47,7.47,190000.0
2013-05-17 14:35:00,7.47,7.47,7.47,7.47,150000.0,7.47,7.47,7.47,7.47,150000.0
2013-05-17 14:40:00,7.47,7.47,7.46,7.47,265000.0,7.47,7.47,7.46,7.47,265000.0
2013-05-17 14:45:00,7.47,7.48,7.47,7.48,210000.0,7.47,7.48,7.47,7.48,210000.0
2013-05-17 14:50:00,7.48,7.49,7.48,7.49,350000.0,7.48,7.49,7.48,7.49,350000.0
2013-05-17 14:55:00,7.49,7.49,7.48,7.49,140000.0,7.49,7.49,7.48,7.49,140000.0
2013-05-17 15:00:00,7.49,7.5,7.49,7.49,260000.0,7.49,7.5,7.49,7.49,260000.0
2013-05-17 15:05:00,7.49,7.5,7.49,7.5,20000.0,7.49,7.5,7.49,7.5,20000.0
2013-05-17 15:10:00,7.49,7.5,7.49,7.49,460000.0,7.49,7.5,7.49,7.49,460000.0
2013-05-17 15:15:00,7.49,7.5,7.49,7.49,245000.0,7.49,7.5,7.49,7.49,245000.0
2013-05-17 15:20:00,7.5,7.5,7.5,7.5,135000.0,7.5,7.5,7.5,7.5,135000.0
2013-05-17 15:25:00,7.5,7.5,7.49,7.49,190000.0,7.5,7.5,7.49,7.49,190000.0
2013-05-17 15:30:00,7.5,7.5,7.49,7.49,235000.0,7.5,7.5,7.49,7.49,235000.0
2013-05-17 15:35:00,7.49,7.5,7.49,7.49,140000.0,7.49,7.5,7.49,7.49,140000.0
2013-05-17 15:40:00,7.49,7.5,7.49,7.49,45000.0,7.49,7.5,7.49,7.49,45000.0
2013-05-17 15:45:00,7.5,7.5,7.49,7.5,630000.0,7.5,7.5,7.49,7.5,630000.0
2013-05-17 15:50:00,7.5,7.5,7.5,7.5,525000.0,7.5,7.5,7.5,7.5,525000.0
2013-05-17 15:55:00,7.5,7.51,7.5,7.5,560000.0,7.5,7.51,7.5,7.5,560000.0
2013-05-20 09:30:00,7.5,7.54,7.5,7.52,330000.0,7.5,7.54,7.5,7.52,330000.0
2013-05-20 09:35:00,7.5,7.52,7.5,7.5,470000.0,7.5,7.52,7.5,7.5,470000.0
2013-05-20 09:40:00,7.5,7.5,7.49,7.49,165000.0,7.5,7.5,7.49,7.49,165000.0
2013-05-20 09:45:00,7.49,7.51,7.49,7.49,265000.0,7.49,7.51,7.49,7.49,265000.0
2013-05-20 09:50:00,7.5,7.5,7.5,7.5,185000.0,7.5,7.5,7.5,7.5,185000.0
2013-05-20 09:55:00,7.5,7.5,7.5,7.5,155000.0,7.5,7.5,7.5,7.5,155000.0
2013-05-20 10:00:00,7.5,7.52,7.5,7.52,465000.0,7.5,7.52,7.5,7.52,465000.0
2013-05-20 10:05:00,7.52,7.54,7.51,7.53,570000.0,7.52,7.54,7.51,7.53,570000.0
2013-05-20 10:10:00,7.53,7.53,7.52,7.52,75000.0,7.53,7.53,7.52,7.52,75000.0
2013-05-20 10:15:00,7.53,7.53,7.51,7.52,95000.0,7.53,7.53,7.51,7.52,95000.0
2013-05-20 10:20:00,7.51,7.52,7.51,7.51,25000.0,7.51,7.52,7.51,7.51,25000.0
2013-05-20 10:25:00,7.52,7.52,7.52,7.52,20000.0,7.52,7.52,7.52,7.52,20000.0
2013-05-20 10:30:00,7.52,7.52,7.52,7.52,80000.0,7.52,7.52,7.52,7.52,80000.0
2013-05-20 10:35:00,7.52,7.53,7.52,7.53,90000.0,7.52,7.53,7.52,7.53,90000.0
2013-05-20 10:40:00,7.53,7.56,7.53,7.56,560000.0,7.53,7.56,7.53,7.56,560000.0
2013-05-20 10:45:00,7.56,7.56,7.55,7.55,85000.0,7.56,7.56,7.55,7.55,85000.0
2013-05-20 10:50:00,7.55,7.55,7.53,7.53,340000.0,7.55,7.55,7.53,7.53,340000.0
2013-05-20 10:55:00,7.54,7.54,7.53,7.53,70000.0,7.54,7.54,7.53,7.53,70000.0
2013-05-20 11:00:00,7.53,7.54,7.53,7.54,80000.0,7.53,7.54,7.53,7.54,80000.0
2013-05-20 11:05:00,7.54,7.54,7.54,7.54,145000.0,7.54,7.54,7.54,7.54,145000.0
2013-05-20 11:10:00,7.55,7.55,7.54,7.54,135000.0,7.55,7.55,7.54,7.54,135000.0
2013-05-20 11:15:00,7.54,7.55,7.54,7.54,185000.0,7.54,7.55,7.54,7.54,185000.0
2013-05-20 11:20:00,7.54,7.55,7.53,7.54,130000.0,7.54,7.55,7.53,7.54,130000.0
2013-05-20 11:25:00,7.54,7.54,7.54,7.54,255000.0,7.54,7.54,7.54,7.54,255000.0
2013-05-20 11:30:00,7.54,7.54,7.54,7.54,35000.0,7.54,7.54,7.54,7.54,35000.0
2013-05-20 11:35:00,7.54,7.55,7.54,7.55,85000.0,7.54,7.55,7.54,7.55,85000.0
2013-05-20 11:40:00,7.55,7.55,7.55,7.55,70000.0,7.55,7.55,7.55,7.55,70000.0
2013-05-20 11:45:00,7.55,7.56,7.55,7.56,50000.0,7.55,7.56,7.55,7.56,50000.0
2013-05-20 11:50:00,7.56,7.56,7.55,7.56,175000.0,7.56,7.56,7.55,7.56,175000.0
2013-05-20 11:55:00,7.55,7.56,7.55,7.56,85000.0,7.55,7.56,7.55,7.56,85000.0
2013-05-20 12:00:00,7.56,7.56,7.55,7.55,105000.0,7.56,7.56,7.55,7.55,105000.0
2013-05-20 12:05:00,7.56,7.57,7.55,7.57,390000.0,7.56,7.57,7.55,7.57,390000.0
2013-05-20 12:10:00,7.57,7.58,7.57,7.58,315000.0,7.57,7.58,7.57,7.58,315000.0
2013-05-20 12:15:00,7.58,7.58,7.58,7.58,295000.0,7.58,7.58,7.58,7.58,295000.0
2013-05-20 12:20:00,7.58,7.58,7.58,7.58,120000.0,7.58,7.58,7.58,7.58,120000.0
2013-05-20 12:25:00,7.58,7.58,7.57,7.57,295000.0,7.58,7.58,7.57,7.57,295000.0
2013-05-20 12:30:00,7.57,7.57,7.56,7.57,50000.0,7.57,7.57,7.56,7.57,50000.0
2013-05-20 12:35:00,7.57,7.57,7.55,7.56,215000.0,7.57,7.57,7.55,7.56,215000.0
2013-05-20 12:40:00,7.55,7.56,7.55,7.56,20000.0,7.55,7.56,7.55,7.56,20000.0
2013-05-20 12:45:00,7.56,7.56,7.55,7.55,90000.0,7.56,7.56,7.55,7.55,90000.0
2013-05-20 12:50:00,7.56,7.56,7.55,7.55,45000.0,7.56,7.56,7.55,7.55,45000.0
2013-05-20 12:55:00,7.56,7.56,7.55,7.55,70000.0,7.56,7.56,7.55,7.55,70000.0
2013-05-20 13:00:00,7.55,7.55,7.55,7.55,85000.0,7.55,7.55,7.55,7.55,85000.0
2013-05-20 13:05:00,7.55,7.56,7.55,7.55,75000.0,7.55,7.56,7.55,7.55,75000.0
2013-05-20 13:10:00,7.55,7.55,7.55,7.55,30000.0,7.55,7.55,7.55,7.55,30000.0
2013-05-20 13:15:00,7.55,7.55,7.54,7.54,125000.0,7.55,7.55,7.54,7.54,125000.0
2013-05-20 13:20:00,7.54,7.55,7.54,7.54,120000.0,7.54,7.55,7.54,7.54,120000.0
2013-05-20 13:25:00,7.53,7.53,7.53,7.53,155000.0,7.53,7.53,7.53,7.53,155000.0
2013-05-20 13:30:00,7.53,7.54,7.53,7.54,85000.0,7.53,7.54,7.53,7.54,85000.0
2013-05-20 13:35:00,7.54,7.54,7.54,7.54,40000.0,7.54,7.54,7.54,7.54,40000.0
2013-05-20 13:40:00,7.54,7.54,7.53,7.54,110000.0,7.54,7.54,7.53,7.54,110000.0
2013-05-20 13:45:00,7.53,7.54,7.53,7.54,60000.0,7.53,7.54,7.53,7.54,60000.0
2013-05-20 13:50:00,7.54,7.55,7.54,7.55,75000.0,7.54,7.55,7.54,7.55,75000.0
2013-05-20 13:55:00,7.54,7.55,7.54,7.55,190000.0,7.54,7.55,7.54,7.55,190000.0
2013-05-20 14:00:00,7.55,7.55,7.54,7.54,475000.0,7.55,7.55,7.54,7.54,475000.0
2013-05-20 14:05:00,7.54,7.55,7.54,7.55,230000.0,7.54,7.55,7.54,7.55,230000.0
2013-05-20 14:10:00,7.55,7.55,7.55,7.55,5000.0,7.55,7.55,7.55,7.55,5000.0
2013-05-20 14:15:00,7.55,7.55,7.54,7.54,50000.0,7.55,7.55,7.54,7.54,50000.0
2013-05-20 14:20:00,7.54,7.55,7.54,7.54,125000.0,7.54,7.55,7.54,7.54,125000.0
2013-05-20 14:25:00,7.54,7.54,7.54,7.54,40000.0,7.54,7.54,7.54,7.54,40000.0
2013-05-20 14:30:00,7.55,7.56,7.54,7.56,90000.0,7.55,7.56,7.54,7.56,90000.0
2013-05-20 14:35:00,7.56,7.56,7.55,7.55,35000.0,7.56,7.56,7.55,7.55,35000.0
2013-05-20 14:40:00,7.55,7.55,7.55,7.55,105000.0,7.55,7.55,7.55,7.55,105000.0
2013-05-20 14:45:00,7.55,7.56,7.55,7.56,60000.0,7.55,7.56,7.55,7.56,60000.0
2013-05-20 14:50:00,7.56,7.56,7.55,7.55,50000.0,7.56,7.56,7.55,7.55,50000.0
2013-05-20 14:55:00,7.55,7.56,7.55,7.56,190000.0,7.55,7.56,7.55,7.56,190000.0
2013-05-20 15:00:00,7.56,7.57,7.56,7.57,315000.0,7.56,7.57,7.56,7.57,315000.0
2013-05-20 15:05:00,7.56,7.56,7.55,7.55,210000.0,7.56,7.56,7.55,7.55,210000.0
2013-05-20 15:10:00,7.56,7.56,7.55,7.56,155000.0,7.56,7.56,7.55,7.56,155000.0
2013-05-20 15:15:00,7.56,7.57,7.56,7.56,175000.0,7.56,7.57,7.56,7.56,175000.0
2013-05-20 15:20:00,7.57,7.57,7.56,7.57,165000.0,7.57,7.57,7.56,7.57,165000.0
2013-05-20 15:25:00,7.57,7.57,7.56,7.56,230000.0,7.57,7.57,7.56,7.56,230000.0
2013-05-20 15:30:00,7.56,7.56,7.55,7.55,155000.0,7.56,7.56,7.55,7.55,155000.0
2013-05-20 15:35:00,7.56,7.56,7.55,7.55,70000.0,7.56,7.56,7.55,7.55,70000.0
2013-05-20 15:40:00,7.56,7.56,7.55,7.55,145000.0,7.56,7.56,7.55,7.55,145000.0
2013-05-20 15:45:00,7.55,7.55,7.54,7.54,355000.0,7.55,7.55,7.54,7.54,355000.0
2013-05-20 15:50:00,7.54,7.54,7.54,7.54,560000.0,7.54,7.54,7.54,7.54,560000.0
2013-05-20 15:55:00,7.54,7.54,7.53,7.54,1090000.0,7.54,7.54,7.53,7.54,1090000.0
2013-05-21 09:30:00,7.54,7.54,7.54,7.54,0.0,7.54,7.54,7.54,7.54,0.0
2013-05-21 09:35:00,7.53,7.55,7.53,7.55,220000.0,7.53,7.55,7.53,7.55,220000.0
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 09:45:00,7.55,7.55,7.55,7.55,0.0,7.55,7.55,7.55,7.55,0.0
2013-05-21 09:50:00,7.54,7.55,7.53,7.53,190000.0,7.54,7.55,7.53,7.53,190000.0
2013-05-21 09:55:00,7.53,7.53,7.51,7.52,215000.0,7.53,7.53,7.51,7.52,215000.0
2013-05-21 10:00:00,7.52,7.52,7.51,7.52,195000.0,7.52,7.52,7.51,7.52,195000.0
2013-05-21 10:05:00,7.52,7.52,7.51,7.51,120000.0,7.52,7.52,7.51,7.51,120000.0
2013-05-21 10:10:00,7.52,7.52,7.51,7.51,305000.0,7.52,7.52,7.51,7.51,305000.0
2013-05-21 10:15:00,7.51,7.52,7.5,7.51,450000.0,7.51,7.52,7.5,7.51,450000.0
2013-05-21 10:20:00,7.5,7.5,7.49,7.49,275000.0,7.5,7.5,7.49,7.49,275000.0
2013-05-21 10:25:00,7.49,7.49,7.48,7.49,500000.0,7.49,7.49,7.48,7.49,500000.0
2013-05-21 10:30:00,7.49,7.49,7.48,7.49,165000.0,7.49,7.49,7.48,7.49,165000.0
2013-05-21 10:35:00,7.48,7.49,7.48,7.49,65000.0,7.48,7.49,7.48,7.49,65000.0
2013-05-21 10:40:00,7.49,7.51,7.49,7.5,165000.0,7.49,7.51,7.49,7.5,165000.0
2013-05-21 10:45:00,7.5,7.51,7.5,7.51,125000.0,7.5,7.51,7.5,7.51,125000.0
2013-05-21 10:50:00,7.51,7.52,7.51,7.51,95000.0,7.51,7.52,7.51,7.51,95000.0
2013-05-21 10:55:00,7.51,7.52,7.51,7.52,25000.0,7.51,7.52,7.51,7.52,25000.0
2013-05-21 11:00:00,7.52,7.52,7.52,7.52,45000.0,7.52,7.52,7.52,7.52,45000.0
2013-05-21 11:05:00,7.52,7.53,7.52,7.52,240000.0,7.52,7.53,7.52,7.52,240000.0
2013-05-21 11:10:00,7.52,7.53,7.52,7.52,80000.0,7.52,7.53,7.52,7.52,80000.0
2013-05-21 11:15:00,7.52,7.52,7.52,7.52,5000.0,7.52,7.52,7.52,7.52,5000.0
2013-05-21 11:20:00,7.52,7.52,7.52,7.52,10000.0,7.52,7.52,7.52,7.52,10000.0
2013-05-21 11:25:00,7.52,7.52,7.51,7.52,35000.0,7.52,7.52,7.51,7.52,35000.0
2013-05-21 11:30:00,7.52,7.53,7.52,7.53,135000.0,7.52,7.53,7.52,7.53,135000.0
2013-05-21 11:35:00,7.53,7.53,7.53,7.53,80000.0,7.53,7.53,7.53,7.53,80000.0
2013-05-21 11:40:00,7.52,7.53,7.52,7.52,50000.0,7.52,7.53,7.52,7.52,50000.0
2013-05-21 11:45:00,7.52,7.52,7.52,7.52,50000.0,7.52,7.52,7.52,7.52,50000.0
2013-05-21 11:50:00,7.52,7.52,7.52,7.52,15000.0,7.52,7.52,7.52,7.52,15000.0
2013-05-21 11:55:00,7.52,7.53,7.52,7.53,70000.0,7.52,7.53,7.52,7.53,70000.0
2013-05-21 12:00:00,7.53,7.54,7.53,7.54,270000.0,7.53,7.54,7.53,7.54,270000.0
2013-05-21 12:05:00,7.54,7.54,7.54,7.54,75000.0,7.54,7.54,7.54,7.54,75000.0
2013-05-21 12:10:00,7.55,7.55,7.55,7.55,45000.0,7.55,7.55,7.55,7.55,45000.0
2013-05-21 12:15:00,7.55,7.56,7.55,7.56,265000.0,7.55,7.56,7.55,7.56,265000.0
2013-05-21 12:20:00,7.56,7.57,7.56,7.57,110000.0,7.56,7.57,7.56,7.57,110000.0
2013-05-21 12:25:00,7.56,7.57,7.56,7.57,130000.0,7.56,7.57,7.56,7.57,130000.0
2013-05-21 12:30:00,7.56,7.57,7.56,7.56,35000.0,7.56,7.57,7.56,7.56,35000.0
2013-05-21 12:35:00,7.56,7.57,7.56,7.56,105000.0,7.56,7.57,7.56,7.56,105000.0
2013-05-21 12:40:00,7.56,7.57,7.56,7.57,105000.0,7.56,7.57,7.56,7.57,105000.0
2013-05-21 12:45:00,7.57,7.58,7.56,7.56,220000.0,7.57,7.58,7.56,7.56,220000.0
2013-05-21 12:50:00,7.56,7.56,7.56,7.56,10000.0,7.56,7.56,7.56,7.56,10000.0
2013-05-21 12:55:00,7.56,7.56,7.55,7.56,255000.0,7.56,7.56,7.55,7.56,255000.0
2013-05-21 13:00:00,7.55,7.56,7.55,7.55,260000.0,7.55,7.56,7.55,7.55,260000.0
2013-05-21 13:05:00,7.55,7.57,7.55,7.56,115000.0,7.55,7.57,7.55,7.56,115000.0
2013-05-21 13:10:00,7.56,7.57,7.56,7.56,60000.0,7.56,7.57,7.56,7.56,60000.0
2013-05-21 13:15:00,7.56,7.56,7.56,7.56,25000.0,7.56,7.56,7.56,7.56,25000.0
2013-05-21 13:20:00,7.56,7.56,7.56,7.56,5000.0,7.56,7.56,7.56,7.56,5000.0
2013-05-21 13:25:00,7.56,7.56,7.56,7.56,10000.0,7.56,7.56,7.56,7.56,10000.0
2013-05-21 13:30:00,7.56,7.56,7.56,7.56,10000.0,7.56,7.56,7.56,7.56,10000.0
2013-05-21 13:35:00,7.56,7.56,7.56,7.56,10000.0,7.56,7.56,7.56,7.56,10000.0
2013-05-21 13:40:00,7.56,7.56,7.55,7.55,65000.0,7.56,7.56,7.55,7.55,65000.0
2013-05-21 13:45:00,7.55,7.56,7.55,7.55,85000.0,7.55,7.56,7.55,7.55,85000.0
2013-05-21 13:50:00,7.55,7.56,7.55,7.56,85000.0,7.55,7.56,7.55,7.56,85000.0
2013-05-21 13:55:00,7.55,7.56,7.55,7.55,30000.0,7.55,7.56,7.55,7.55,30000.0
2013-05-21 14:00:00,7.56,7.56,7.56,7.56,25000.0,7.56,7.56,7.56,7.56,25000.0
2013-05-21 14:05:00,7.56,7.56,7.55,7.55,45000.0,7.56,7.56,7.55,7.55,45000.0
2013-05-21 14:10:00,7.56,7.56,7.55,7.56,75000.0,7.56,7.56,7.55,7.56,75000.0
2013-05-21 14:15:00,7.56,7.56,7.56,7.56,190000.0,7.56,7.56,7.56,7.56,190000.0
2013-05-21 14:20:00,7.56,7.56,7.56,7.56,75000.0,7.56,7.56,7.56,7.56,75000.0
2013-05-21 14:25:00,7.56,7.56,7.56,7.56,30000.0,7.56,7.56,7.56,7.56,30000.0
2013-05-21 14:30:00,7.56,7.56,7.55,7.56,215000.0,7.56,7.56,7.55,7.56,215000.0
2013-05-21 14:35:00,7.55,7.55,7.55,7.55,140000.0,7.55,7.55,7.55,7.55,140000.0
2013-05-21 14:40:00,7.55,7.56,7.55,7.55,385000.0,7.55,7.56,7.55,7.55,385000.0
2013-05-21 14:45:00,7.55,7.55,7.54,7.54,160000.0,7.55,7.55,7.54,7.54,160000.0
2013-05-21 14:50:00,7.55,7.55,7.55,7.55,30000.0,7.55,7.55,7.55,7.55,30000.0
2013-05-21 14:55:00,7.55,7.55,7.55,7.55,120000.0,7.55,7.55,7.55,7.55,120000.0
2013-05-21 15:00:00,7.55,7.55,7.54,7.54,125000.0,7.55,7.55,7.54,7.54,125000.0
2013-05-21 15:05:00,7.54,7.54,7.53,7.53,270000.0,7.54,7.54,7.53,7.53,270000.0
2013-05-21 15:10:00,7.54,7.55,7.54,7.54,135000.0,7.54,7.55,7.54,7.54,135000.0
2013-05-21 15:15:00,7.54,7.54,7.53,7.53,125000.0,7.54,7.54,7.53,7.53,125000.0
2013-05-21 15:20:00,7.53,7.54,7.53,7.54,265000.0,7.53,7.54,7.53,7.54,265000.0
2013-05-21 15:25:00,7.54,7.55,7.53,7.54,440000.0,7.54,7.55,7.53,7.54,440000.0
2013-05-21 15:30:00,7.54,7.56,7.54,7.56,110000.0,7.54,7.56,7.54,7.56,110000.0
2013-05-21 15:35:00,7.55,7.57,7.55,7.57,165000.0,7.55,7.57,7.55,7.57,165000.0
2013-05-21 15:40:00,7.57,7.57,7.56,7.56,340000.0,7.57,7.57,7.56,7.56,340000.0
2013-05-21 15:45:00,7.56,7.57,7.56,7.56,105000.0,7.56,7.57,7.56,7.56,105000.0
2013-05-21 15:50:00,7.56,7.56,7.55,7.55,275000.0,7.56,7.56,7.55,7.55,275000.0
2013-05-21 15:55:00,7.55,7.56,7.54,7.55,1420000.0,7.55,7.56,7.54,7.55,1420000.0
2013-05-22 09:30:00,7.55,7.58,7.55,7.58,30000.0,7.55,7.58,7.55,7.58,30000.0
2013-05-22 09:35:00,7.49,7.53,7.48,7.53,690000.0,7.49,7.53,7.48,7.53,690000.0
2013-05-22 09:40:00,7.53,7.55,7.51,7.51,250000.0,7.53,7.55,7.51,7.51,250000.0
2013-05-22 09:45:00,7.51,7.52,7.5,7.51,195000.0,7.51,7.52,7.5,7.51,195000.0
2013-05-22 09:50:00,7.52,7.54,7.51,7.53,315000.0,7.52,7.54,7.51,7.53,315000.0
2013-05-22 09:55:00,7.53,7.53,7.51,7.51,150000.0,7.53,7.53,7.51,7.51,150000.0
2013-05-22 10:00:00,7.51,7.53,7.51,7.53,195000.0,7.51,7.53,7.51,7.53,195000.0
2013-05-22 10:05:00,7.53,7.53,7.52,7.53,60000.0,7.53,7.53,7.52,7.53,60000.0
2013-05-22 10:10:00,7.52,7.54,7.52,7.54,75000.0,7.52,7.54,7.52,7.54,75000.0
2013-05-22 10:15:00,7.53,7.53,7.52,7.52,220000.0,7.53,7.53,7.52,7.52,220000.0
2013-05-22 10:20:00,7.53,7.53,7.52,7.52,30000.0,7.53,7.53,7.52,7.52,30000.0
2013-05-22 10:25:00,7.52,7.54,7.52,7.53,65000.0,7.52,7.54,7.52,7.53,65000.0
2013-05-22 10:30:00,7.53,7.53,7.51,7.51,120000.0,7.53,7.53,7.51,7.51,120000.0
2013-05-22 10:35:00,7.51,7.51,7.48,7.48,470000.0,7.51,7.51,7.48,7.48,470000.0
2013-05-22 10:40:00,7.48,7.5,7.47,7.5,225000.0,7.48,7.5,7.47,7.5,225000.0
2013-05-22 10:45:00,7.48,7.48,7.46,7.47,265000.0,7.48,7.48,7.46,7.47,265000.0
2013-05-22 10:50:00,7.46,7.47,7.43,7.44,450000.0,7.46,7.47,7.43,7.44,450000.0
2013-05-22 10:55:00,7.43,7.44,7.42,7.43,355000.0,7.43,7.44,7.42,7.43,355000.0
2013-05-22 11:00:00,7.43,7.44,7.42,7.43,180000.0,7.43,7.44,7.42,7.43,180000.0
2013-05-22 11:05:00,7.43,7.47,7.42,7.46,370000.0,7.43,7.47,7.42,7.46,370000.0
2013-05-22 11:10:00,7.46,7.47,7.46,7.46,130000.0,7.46,7.47,7.46,7.46,130000.0
2013-05-22 11:15:00,7.46,7.47,7.46,7.47,175000.0,7.46,7.47,7.46,7.47,175000.0
2013-05-22 11:20:00,7.47,7.47,7.46,7.46,65000.0,7.47,7.47,7.46,7.46,65000.0
2013-05-22 11:25:00,7.46,7.46,7.45,7.45,30000.0,7.46,7.46,7.45,7.45,30000.0
2013-05-22 11:30:00,7.46,7.47,7.45,7.46,350000.0,7.46,7.47,7.45,7.46,350000.0
2013-05-22 11:35:00,7.46,7.47,7.46,7.47,100000.0,7.46,7.47,7.46,7.47,100000.0
2013-05-22 11:40:00,7.46,7.46,7.46,7.46,25000.0,7.46,7.46,7.46,7.46,25000.0
2013-05-22 11:45:00,7.47,7.49,7.46,7.48,315000.0,7.47,7.49,7.46,7.48,315000.0
2013-05-22 11:50:00,7.47,7.49,7.47,7.48,380000.0,7.47,7.49,7.47,7.48,380000.0
2013-05-22 11:55:00,7.48,7.49,7.48,7.49,255000.0,7.48,7.49,7.48,7.49,255000.0
2013-05-22 12:00:00,7.49,7.5,7.49,7.5,385000.0,7.49,7.5,7.49,7.5,385000.0
2013-05-22 12:05:00,7.5,7.51,7.5,7.51,140000.0,7.5,7.51,7.5,7.51,140000.0
2013-05-22 12:10:00,7.5,7.5,7.5,7.5,120000.0,7.5,7.5,7.5,7.5,120000.0
2013-05-22 12:15:00,7.51,7.52,7.5,7.52,155000.0,7.51,7.52,7.5,7.52,155000.0
2013-05-22 12:20:00,7.52,7.53,7.52,7.53,35000.0,7.52,7.53,7.52,7.53,35000.0
2013-05-22 12:25:00,7.52,7.52,7.51,7.51,105000.0,7.52,7.52,7.51,7.51,105000.0
2013-05-22 12:30:00,7.51,7.51,7.5,7.5,65000.0,7.51,7.51,7.5,7.5,65000.0
2013-05-22 12:35:00,7.51,7.51,7.49,7.51,250000.0,7.51,7.51,7.49,7.51,250000.0
2013-05-22 12:40:00,7.52,7.52,7.49,7.51,255000.0,7.52,7.52,7.49,7.51,255000.0
2013-05-22 12:45:00,7.51,7.51,7.51,7.51,140000.0,7.51,7.51,7.51,7.51,140000.0
2013-05-22 12:50:00,7.51,7.51,7.51,7.51,5000.0,7.51,7.51,7.51,7.51,5000.0
2013-05-22 12:55:00,7.51,7.52,7.51,7.52,25000.0,7.51,7.52,7.51,7.52,25000.0
2013-05-22 13:00:00,7.51,7.51,7.51,7.51,75000.0,7.51,7.51,7.51,7.51,75000.0
2013-05-22 13:05:00,7.5,7.51,7.5,7.51,60000.0,7.5,7.51,7.5,7.51,60000.0
2013-05-22 13:10:00,7.51,7.52,7.5,7.52,95000.0,7.51,7.52,7.5,7.52,95000.0
2013-05-22 13:15:00,7.52,7.53,7.51,7.52,150000.0,7.52,7.53,7.51,7.52,150000.0
2013-05-22 13:20:00,7.52,7.52,7.51,7.52,170000.0,7.52,7.52,7.51,7.52,170000.0
2013-05-22 13:25:00,7.52,7.52,7.51,7.51,340000.0,7.52,7.52,7.51,7.51,340000.0
2013-05-22 13:30:00,7.5,7.51,7.49,7.49,190000.0,7.5,7.51,7.49,7.49,190000.0
2013-05-22 13:35:00,7.5,7.5,7.49,7.5,80000.0,7.5,7.5,7.49,7.5,80000.0
2013-05-22 13:40:00,7.5,7.5,7.48,7.48,260000.0,7.5,7.5,7.48,7.48,260000.0
2013-05-22 13:45:00,7.47,7.48,7.47,7.48,185000.0,7.47,7.48,7.47,7.48,185000.0
2013-05-22 13:50:00,7.48,7.5,7.48,7.5,170000.0,7.48,7.5,7.48,7.5,170000.0
2013-05-22 13:55:00,7.5,7.51,7.5,7.51,85000.0,7.5,7.51,7.5,7.51,85000.0
2013-05-22 14:00:00,7.51,7.52,7.48,7.48,245000.0,7.51,7.52,7.48,7.48,245000.0
2013-05-22 14:05:00,7.49,7.49,7.47,7.48,480000.0,7.49,7.49,7.47,7.48,480000.0
2013-05-22 14:10:00,7.47,7.48,7.46,7.46,370000.0,7.47,7.48,7.46,7.46,370000.0
2013-05-22 14:15:00,7.47,7.48,7.46,7.48,70000.0,7.47,7.48,7.46,7.48,70000.0
2013-05-22 14:20:00,7.48,7.48,7.46,7.46,200000.0,7.48,7.48,7.46,7.46,200000.0
2013-05-22 14:25:00,7.46,7.46,7.45,7.45,150000.0,7.46,7.46,7.45,7.45,150000.0
2013-05-22 14:30:00,7.45,7.46,7.44,7.45,150000.0,7.45,7.46,7.44,7.45,150000.0
2013-05-22 14:35:00,7.45,7.45,7.43,7.44,230000.0,7.45,7.45,7.43,7.44,230000.0
2013-05-22 14:40:00,7.45,7.45,7.43,7.44,240000.0,7.45,7.45,7.43,7.44,240000.0
2013-05-22 14:45:00,7.44,7.45,7.43,7.44,230000.0,7.44,7.45,7.43,7.44,230000.0
2013-05-22 14:50:00,7.44,7.45,7.43,7.43,100000.0,7.44,7.45,7.43,7.43,100000.0
2013-05-22 14:55:00,7.44,7.45,7.44,7.45,170000.0,7.44,7.45,7.44,7.45,170000.0
2013-05-22 15:00:00,7.46,7.46,7.44,7.44,160000.0,7.46,7.46,7.44,7.44,160000.0
2013-05-22 15:05:00,7.44,7.44,7.43,7.44,145000.0,7.44,7.44,7.43,7.44,145000.0
2013-05-22 15:10:00,7.44,7.45,7.43,7.44,195000.0,7.44,7.45,7.43,7.44,195000.0
2013-05-22 15:15:00,7.44,7.44,7.42,7.43,200000.0,7.44,7.44,7.42,7.43,200000.0
2013-05-22 15:20:00,7.42,7.43,7.42,7.42,225000.0,7.42,7.43,7.42,7.42,225000.0
2013-05-22 15:25:00,7.42,7.42,7.39,7.4,385000.0,7.42,7.42,7.39,7.4,385000.0
2013-05-22 15:30:00,7.4,7.41,7.4,7.4,250000.0,7.4,7.41,7.4,7.4,250000.0
2013-05-22 15:35:00,7.41,7.41,7.4,7.4,225000.0,7.41,7.41,7.4,7.4,225000.0
2013-05-22 15:40:00,7.4,7.42,7.4,7.42,205000.0,7.4,7.42,7.4,7.42,205000.0
2013-05-22 15:45:00,7.42,7.42,7.4,7.41,270000.0,7.42,7.42,7.4,7.41,270000.0
2013-05-22 15:50:00,7.41,7.43,7.41,7.42,615000.0,7.41,7.43,7.41,7.42,615000.0
2013-05-22 15:55:00,7.42,7.43,7.41,7.43,745000.0,7.42,7.43,7.41,7.43,745000.0
2013-05-23 09:30:00,7.35,7.35,7.35,7.35,5000.0,7.35,7.35,7.35,7.35,5000.0
2013-05-23 09:35:00,7.38,7.38,7.34,7.35,1100000.0,7.38,7.38,7.34,7.35,1100000.0
2013-05-23 09:40:00,7.35,7.37,7.33,7.34,360000.0,7.35,7.37,7.33,7.34,360000.0
2013-05-23 09:45:00,7.34,7.34,7.27,7.27,805000.0,7.34,7.34,7.27,7.27,805000.0
2013-05-23 09:50:00,7.27,7.29,7.27,7.27,635000.0,7.27,7.29,7.27,7.27,635000.0
2013-05-23 09:55:00,7.27,7.28,7.26,7.26,385000.0,7.27,7.28,7.26,7.26,385000.0
2013-05-23 10:00:00,7.26,7.3,7.26,7.29,335000.0,7.26,7.3,7.26,7.29,335000.0
2013-05-23 10:05:00,7.3,7.36,7.29,7.36,935000.0,7.3,7.36,7.29,7.36,935000.0
2013-05-23 10:10:00,7.36,7.39,7.36,7.39,770000.0,7.36,7.39,7.36,7.39,770000.0
2013-05-23 10:15:00,7.38,7.39,7.37,7.39,745000.0,7.38,7.39,7.37,7.39,745000.0
2013-05-23 10:20:00,7.39,7.39,7.38,7.38,675000.0,7.39,7.39,7.38,7.38,675000.0
2013-05-23 10:25:00,7.4,7.4,7.38,7.39,995000.0,7.4,7.4,7.38,7.39,995000.0
2013-05-23 10:30:00,7.38,7.39,7.38,7.38,155000.0,7.38,7.39,7.38,7.38,155000.0
2013-05-23 10:35:00,7.39,7.39,7.38,7.38,100000.0,7.39,7.39,7.38,7.38,100000.0
2013-05-23 10:40:00,7.38,7.39,7.36,7.38,210000.0,7.38,7.39,7.36,7.38,210000.0
2013-05-23 10:45:00,7.37,7.38,7.34,7.36,320000.0,7.37,7.38,7.34,7.36,320000.0
2013-05-23 10:50:00,7.36,7.37,7.36,7.36,335000.0,7.36,7.37,7.36,7.36,335000.0
2013-05-23 10:55:00,7.36,7.36,7.35,7.35,60000.0,7.36,7.36,7.35,7.35,60000.0
2013-05-23 11:00:00,7.35,7.38,7.35,7.37,85000.0,7.35,7.38,7.35,7.37,85000.0
2013-05-23 11:05:00,7.37,7.38,7.37,7.38,115000.0,7.37,7.38,7.37,7.38,115000.0
2013-05-23 11:10:00,7.38,7.38,7.36,7.38,140000.0,7.38,7.38,7.36,7.38,140000.0
2013-05-23 11:15:00,7.38,7.38,7.37,7.38,35000.0,7.38,7.38,7.37,7.38,35000.0
2013-05-23 11:20:00,7.37,7.39,7.37,7.39,165000.0,7.37,7.39,7.37,7.39,165000.0
2013-05-23 11:25:00,7.38,7.38,7.37,7.37,120000.0,7.38,7.38,7.37,7.37,120000.0
2013-05-23 11:30:00,7.36,7.37,7.36,7.37,25000.0,7.36,7.37,7.36,7.37,25000.0
2013-05-23 11:35:00,7.37,7.38,7.37,7.37,70000.0,7.37,7.38,7.37,7.37,70000.0
2013-05-23 11:40:00,7.37,7.37,7.35,7.35,150000.0,7.37,7.37,7.35,7.35,150000.0
2013-05-23 11:45:00,7.36,7.36,7.35,7.36,55000.0,7.36,7.36,7.35,7.36,55000.0
2013-05-23 11:50:00,7.36,7.38,7.36,7.37,110000.0,7.36,7.38,7.36,7.37,110000.0
2013-05-23 11:55:00,7.37,7.37,7.36,7.36,40000.0,7.37,7.37,7.36,7.36,40000.0
2013-05-23 12:00:00,7.36,7.37,7.36,7.36,105000.0,7.36,7.37,7.36,7.36,105000.0
2013-05-23 12:05:00,7.36,7.37,7.36,7.37,115000.0,7.36,7.37,7.36,7.37,115000.0
2013-05-23 12:10:00,7.37,7.38,7.37,7.37,150000.0,7.37,7.38,7.37,7.37,150000.0
2013-05-23 12:15:00,7.37,7.38,7.37,7.37,75000.0,7.37,7.38,7.37,7.37,75000.0
2013-05-23 12:20:00,7.38,7.38,7.37,7.38,210000.0,7.38,7.38,7.37,7.38,210000.0
2013-05-23 12:25:00,7.37,7.38,7.37,7.38,50000.0,7.37,7.38,7.37,7.38,50000.0
2013-05-23 12:30:00,7.37,7.37,7.36,7.37,35000.0,7.37,7.37,7.36,7.37,35000.0
2013-05-23 12:35:00,7.36,7.37,7.36,7.36,55000.0,7.36,7.37,7.36,7.36,55000.0
2013-05-23 12:40:00,7.36,7.36,7.34,7.35,185000.0,7.36,7.36,7.34,7.35,185000.0
2013-05-23 12:45:00,7.35,7.35,7.35,7.35,25000.0,7.35,7.35,7.35,7.35,25000.0
2013-05-23 12:50:00,7.35,7.36,7.35,7.36,115000.0,7.35,7.36,7.35,7.36,115000.0
2013-05-23 12:55:00,7.36,7.36,7.36,7.36,40000.0,7.36,7.36,7.36,7.36,40000.0
2013-05-23 13:00:00,7.35,7.36,7.35,7.35,50000.0,7.35,7.36,7.35,7.35,50000.0
2013-05-23 13:05:00,7.36,7.36,7.35,7.35,145000.0,7.36,7.36,7.35,7.35,145000.0
2013-05-23 13:10:00,7.35,7.35,7.33,7.35,305000.0,7.35,7.35,7.33,7.35,305000.0
2013-05-23 13:15:00,7.35,7.35,7.34,7.34,45000.0,7.35,7.35,7.34,7.34,45000.0
2013-05-23 13:20:00,7.33,7.33,7.32,7.33,130000.0,7.33,7.33,7.32,7.33,130000.0
2013-05-23 13:25:00,7.33,7.33,7.32,7.32,85000.0,7.33,7.33,7.32,7.32,85000.0
2013-05-23 13:30:00,7.32,7.33,7.32,7.33,90000.0,7.32,7.33,7.32,7.33,90000.0
2013-05-23 13:35:00,7.32,7.32,7.31,7.31,170000.0,7.32,7.32,7.31,7.31,170000.0
2013-05-23 13:40:00,7.32,7.32,7.3,7.3,160000.0,7.32,7.32,7.3,7.3,160000.0
2013-05-23 13:45:00,7.31,7.31,7.3,7.3,165000.0,7.31,7.31,7.3,7.3,165000.0
2013-05-23 13:50:00,7.3,7.32,7.3,7.31,110000.0,7.3,7.32,7.3,7.31,110000.0
2013-05-23 13:55:00,7.31,7.33,7.31,7.33,250000.0,7.31,7.33,7.31,7.33,250000.0
2013-05-23 14:00:00,7.33,7.33,7.32,7.33,235000.0,7.33,7.33,7.32,7.33,235000.0
2013-05-23 14:05:00,7.33,7.35,7.33,7.34,160000.0,7.33,7.35,7.33,7.34,160000.0
2013-05-23 14:10:00,7.34,7.35,7.34,7.34,160000.0,7.34,7.35,7.34,7.34,160000.0
2013-05-23 14:15:00,7.34,7.35,7.34,7.34,160000.0,7.34,7.35,7.34,7.34,160000.0
2013-05-23 14:20:00,7.35,7.35,7.33,7.34,205000.0,7.35,7.35,7.33,7.34,205000.0
2013-05-23 14:25:00,7.35,7.35,7.34,7.34,90000.0,7.35,7.35,7.34,7.34,90000.0
2013-05-23 14:30:00,7.35,7.35,7.33,7.33,200000.0,7.35,7.35,7.33,7.33,200000.0
2013-05-23 14:35:00,7.33,7.34,7.33,7.33,65000.0,7.33,7.34,7.33,7.33,65000.0
2013-05-23 14:40:00,7.33,7.37,7.33,7.37,370000.0,7.33,7.37,7.33,7.37,370000.0
2013-05-23 14:45:00,7.36,7.37,7.35,7.36,115000.0,7.36,7.37,7.35,7.36,115000.0
2013-05-23 14:50:00,7.37,7.37,7.35,7.35,80000.0,7.37,7.37,7.35,7.35,80000.0
2013-05-23 14:55:00,7.35,7.36,7.35,7.35,85000.0,7.35,7.36,7.35,7.35,85000.0
2013-05-23 15:00:00,7.35,7.35,7.34,7.34,65000.0,7.35,7.35,7.34,7.34,65000.0
2013-05-23 15:05:00,7.34,7.35,7.34,7.34,270000.0,7.34,7.35,7.34,7.34,270000.0
2013-05-23 15:10:00,7.35,7.35,7.35,7.35,85000.0,7.35,7.35,7.35,7.35,85000.0
2013-05-23 15:15:00,7.35,7.35,7.34,7.34,160000.0,7.35,7.35,7.34,7.34,160000.0
2013-05-23 15:20:00,7.34,7.35,7.34,7.35,100000.0,7.34,7.35,7.34,7.35,100000.0
2013-05-23 15:25:00,7.34,7.35,7.34,7.35,90000.0,7.34,7.35,7.34,7.35,90000.0
2013-05-23 15:30:00,7.36,7.36,7.35,7.35,205000.0,7.36,7.36,7.35,7.35,205000.0
2013-05-23 15:35:00,7.35,7.36,7.35,7.35,145000.0,7.35,7.36,7.35,7.35,145000.0
2013-05-23 15:40:00,7.35,7.36,7.35,7.35,90000.0,7.35,7.36,7.35,7.35,90000.0
2013-05-23 15:45:00,7.35,7.36,7.35,7.35,255000.0,7.35,7.36,7.35,7.35,255000.0
2013-05-23 15:50:00,7.35,7.37,7.35,7.36,480000.0,7.35,7.37,7.35,7.36,480000.0
2013-05-23 15:55:00,7.36,7.37,7.36,7.37,715000.0,7.36,7.37,7.36,7.37,715000.0
2013-05-24 09:30:00,7.33,7.33,7.33,7.33,20000.0,7.33,7.33,7.33,7.33,20000.0
2013-05-24 09:35:00,7.34,7.36,7.34,7.36,230000.0,7.34,7.36,7.34,7.36,230000.0
2013-05-24 09:40:00,7.35,7.35,7.34,7.34,60000.0,7.35,7.35,7.34,7.34,60000.0
2013-05-24 09:45:00,7.34,7.34,7.31,7.31,185000.0,7.34,7.34,7.31,7.31,185000.0
2013-05-24 09:50:00,7.31,7.32,7.3,7.31,200000.0,7.31,7.32,7.3,7.31,200000.0
2013-05-24 09:55:00,7.3,7.31,7.3,7.31,70000.0,7.3,7.31,7.3,7.31,70000.0
2013-05-24 10:00:00,7.3,7.3,7.28,7.29,500000.0,7.3,7.3,7.28,7.29,500000.0
2013-05-24 10:05:00,7.29,7.29,7.28,7.29,170000.0,7.29,7.29,7.28,7.29,170000.0
2013-05-24 10:10:00,7.28,7.29,7.28,7.28,170000.0,7.28,7.29,7.28,7.28,170000.0
2013-05-24 10:15:00,7.28,7.29,7.28,7.29,95000.0,7.28,7.29,7.28,7.29,95000.0
2013-05-24 10:20:00,7.28,7.29,7.28,7.28,85000.0,7.28,7.29,7.28,7.28,85000.0
2013-05-24 10:25:00,7.28,7.3,7.28,7.29,755000.0,7.28,7.3,7.28,7.29,755000.0
2013-05-24 10:30:00,7.3,7.31,7.29,7.31,1005000.0,7.3,7.31,7.29,7.31,1005000.0
2013-05-24 10:35:00,7.31,7.31,7.3,7.31,255000.0,7.31,7.31,7.3,7.31,255000.0
2013-05-24 10:40:00,7.31,7.31,7.31,7.31,20000.0,7.31,7.31,7.31,7.31,20000.0
2013-05-24 10:45:00,7.31,7.31,7.3,7.3,70000.0,7.31,7.31,7.3,7.3,70000.0
2013-05-24 10:50:00,7.3,7.31,7.3,7.3,355000.0,7.3,7.31,7.3,7.3,355000.0
2013-05-24 10:55:00,7.3,7.31,7.29,7.3,35000.0,7.3,7.31,7.29,7.3,35000.0
2013-05-24 11:00:00,7.29,7.29,7.27,7.28,325000.0,7.29,7.29,7.27,7.28,325000.0
2013-05-24 11:05:00,7.28,7.28,7.28,7.28,100000.0,7.28,7.28,7.28,7.28,100000.0
2013-05-24 11:10:00,7.28,7.28,7.27,7.28,140000.0,7.28,7.28,7.27,7.28,140000.0
2013-05-24 11:15:00,7.28,7.28,7.28,7.28,50000.0,7.28,7.28,7.28,7.28,50000.0
2013-05-24 11:20:00,7.28,7.28,7.27,7.28,65000.0,7.28,7.28,7.27,7.28,65000.0
2013-05-24 11:25:00,7.28,7.28,7.27,7.28,265000.0,7.28,7.28,7.27,7.28,265000.0
2013-05-24 11:30:00,7.27,7.27,7.27,7.27,35000.0,7.27,7.27,7.27,7.27,35000.0
2013-05-24 11:35:00,7.28,7.28,7.28,7.28,75000.0,7.28,7.28,7.28,7.28,75000.0
2013-05-24 11:40:00,7.28,7.29,7.28,7.29,45000.0,7.28,7.29,7.28,7.29,45000.0
2013-05-24 11:45:00,7.29,7.29,7.28,7.29,240000.0,7.29,7.29,7.28,7.29,240000.0
2013-05-24 11:50:00,7.29,7.29,7.29,7.29,35000.0,7.29,7.29,7.29,7.29,35000.0
2013-05-24 11:55:00,7.3,7.31,7.29,7.3,150000.0,7.3,7.31,7.29,7.3,150000.0
2013-05-24 12:00:00,7.3,7.32,7.3,7.32,455000.0,7.3,7.32,7.3,7.32,455000.0
2013-05-24 12:05:00,7.31,7.33,7.31,7.33,195000.0,7.31,7.33,7.31,7.33,195000.0
2013-05-24 12:10:00,7.33,7.35,7.33,7.34,375000.0,7.33,7.35,7.33,7.34,375000.0
2013-05-24 12:15:00,7.34,7.35,7.34,7.34,100000.0,7.34,7.35,7.34,7.34,100000.0
2013-05-24 12:20:00,7.35,7.35,7.33,7.34,350000.0,7.35,7.35,7.33,7.34,350000.0
2013-05-24 12:25:00,7.34,7.34,7.33,7.33,460000.0,7.34,7.34,7.33,7.33,460000.0
2013-05-24 12:30:00,7.33,7.34,7.33,7.34,195000.0,7.33,7.34,7.33,7.34,195000.0
2013-05-24 12:35:00,7.33,7.33,7.33,7.33,75000.0,7.33,7.33,7.33,7.33,75000.0
2013-05-24 12:40:00,7.33,7.33,7.33,7.33,40000.0,7.33,7.33,7.33,7.33,40000.0
2013-05-24 12:45:00,7.34,7.34,7.34,7.34,5000.0,7.34,7.34,7.34,7.34,5000.0
2013-05-24 12:50:00,7.34,7.35,7.34,7.35,55000.0,7.34,7.35,7.34,7.35,55000.0
2013-05-24 12:55:00,7.35,7.35,7.35,7.35,60000.0,7.35,7.35,7.35,7.35,60000.0
2013-05-24 13:00:00,7.35,7.35,7.34,7.35,105000.0,7.35,7.35,7.34,7.35,105000.0
2013-05-24 13:05:00,7.35,7.35,7.35,7.35,60000.0,7.35,7.35,7.35,7.35,60000.0
2013-05-24 13:10:00,7.35,7.35,7.35,7.35,25000.0,7.35,7.35,7.35,7.35,25000.0
2013-05-24 13:15:00,7.34,7.35,7.34,7.34,115000.0,7.34,7.35,7.34,7.34,115000.0
2013-05-24 13:20:00,7.35,7.35,7.35,7.35,45000.0,7.35,7.35,7.35,7.35,45000.0
2013-05-24 13:25:00,7.35,7.35,7.35,7.35,55000.0,7.35,7.35,7.35,7.35,55000.0
2013-05-24 13:30:00,7.35,7.35,7.35,7.35,380000.0,7.35,7.35,7.35,7.35,380000.0
2013-05-24 13:35:00,7.35,7.36,7.35,7.36,115000.0,7.35,7.36,7.35,7.36,115000.0
2013-05-24 13:40:00,7.36,7.36,7.36,7.36,5000.0,7.36,7.36,7.36,7.36,5000.0
2013-05-24 13:45:00,7.35,7.35,7.35,7.35,25000.0,7.35,7.35,7.35,7.35,25000.0
2013-05-24 13:50:00,7.35,7.36,7.35,7.35,50000.0,7.35,7.36,7.35,7.35,50000.0
2013-05-24 13:55:00,7.35,7.36,7.35,7.36,55000.0,7.35,7.36,7.35,7.36,55000.0
2013-05-24 14:00:00,7.36,7.36,7.35,7.35,40000.0,7.36,7.36,7.35,7.35,40000.0
2013-05-24 14:05:00,7.35,7.36,7.35,7.36,25000.0,7.35,7.36,7.35,7.36,25000.0
2013-05-24 14:10:00,7.35,7.36,7.35,7.35,25000.0,7.35,7.36,7.35,7.35,25000.0
2013-05-24 14:15:00,7.36,7.37,7.36,7.37,250000.0,7.36,7.37,7.36,7.37,250000.0
2013-05-24 14:20:00,7.37,7.38,7.37,7.38,120000.0,7.37,7.38,7.37,7.38,120000.0
2013-05-24 14:25:00,7.38,7.39,7.38,7.38,170000.0,7.38,7.39,7.38,7.38,170000.0
2013-05-24 14:30:00,7.38,7.38,7.37,7.37,60000.0,7.38,7.38,7.37,7.37,60000.0
2013-05-24 14:35:00,7.37,7.37,7.37,7.37,55000.0,7.37,7.37,7.37,7.37,55000.0
2013-05-24 14:40:00,7.37,7.37,7.36,7.36,90000.0,7.37,7.37,7.36,7.36,90000.0
2013-05-24 14:45:00,7.37,7.37,7.36,7.36,70000.0,7.37,7.37,7.36,7.36,70000.0
2013-05-24 14:50:00,7.36,7.36,7.35,7.35,165000.0,7.36,7.36,7.35,7.35,165000.0
2013-05-24 14:55:00,7.35,7.36,7.35,7.36,75000.0,7.35,7.36,7.35,7.36,75000.0
2013-05-24 15:00:00,7.36,7.36,7.35,7.35,25000.0,7.36,7.36,7.35,7.35,25000.0
2013-05-24 15:05:00,7.35,7.35,7.35,7.35,40000.0,7.35,7.35,7.35,7.35,40000.0
2013-05-24 15:10:00,7.35,7.35,7.35,7.35,255000.0,7.35,7.35,7.35,7.35,255000.0
2013-05-24 15:15:00,7.35,7.35,7.35,7.35,300000.0,7.35,7.35,7.35,7.35,300000.0
2013-05-24 15:20:00,7.35,7.35,7.35,7.35,25000.0,7.35,7.35,7.35,7.35,25000.0
2013-05-24 15:25:00,7.35,7.36,7.35,7.36,170000.0,7.35,7.36,7.35,7.36,170000.0
2013-05-24 15:30:00,7.36,7.36,7.36,7.36,85000.0,7.36,7.36,7.36,7.36,85000.0
2013-05-24 15:35:00,7.36,7.36,7.36,7.36,170000.0,7.36,7.36,7.36,7.36,170000.0
2013-05-24 15:40:00,7.36,7.36,7.36,7.36,585000.0,7.36,7.36,7.36,7.36,585000.0
2013-05-24 15:45:00,7.36,7.37,7.36,7.37,105000.0,7.36,7.37,7.36,7.37,105000.0
2013-05-24 15:50:00,7.37,7.37,7.35,7.36,250000.0,7.37,7.37,7.35,7.36,250000.0
2013-05-24 15:55:00,7.36,7.37,7.35,7.37,280000.0,7.36,7.37,7.35,7.37,280000.0
2013-05-28 09:30:00,7.43,7.47,7.43,7.47,40000.0,7.43,7.47,7.43,7.47,40000.0
2013-05-28 09:35:00,7.47,7.47,7.45,7.46,740000.0,7.47,7.47,7.45,7.46,740000.0
2013-05-28 09:40:00,7.46,7.46,7.42,7.42,240000.0,7.46,7.46,7.42,7.42,240000.0
2013-05-28 09:45:00,7.42,7.44,7.42,7.43,435000.0,7.42,7.44,7.42,7.43,435000.0
2013-05-28 09:50:00,7.43,7.43,7.41,7.42,120000.0,7.43,7.43,7.41,7.42,120000.0
2013-05-28 09:55:00,7.42,7.45,7.42,7.45,370000.0,7.42,7.45,7.42,7.45,370000.0
2013-05-28 10:00:00,7.46,7.46,7.43,7.45,160000.0,7.46,7.46,7.43,7.45,160000.0
2013-05-28 10:05:00,7.45,7.46,7.44,7.44,115000.0,7.45,7.46,7.44,7.44,115000.0
2013-05-28 10:10:00,7.44,7.44,7.43,7.44,365000.0,7.44,7.44,7.43,7.44,365000.0
2013-05-28 10:15:00,7.44,7.45,7.44,7.45,160000.0,7.44,7.45,7.44,7.45,160000.0
2013-05-28 10:20:00,7.45,7.46,7.45,7.46,105000.0,7.45,7.46,7.45,7.46,105000.0
2013-05-28 10:25:00,7.46,7.48,7.45,7.48,310000.0,7.46,7.48,7.45,7.48,310000.0
2013-05-28 10:30:00,7.47,7.48,7.47,7.47,90000.0,7.47,7.48,7.47,7.47,90000.0
2013-05-28 10:35:00,7.47,7.47,7.46,7.46,100000.0,7.47,7.47,7.46,7.46,100000.0
2013-05-28 10:40:00,7.45,7.47,7.45,7.47,1020000.0,7.45,7.47,7.45,7.47,1020000.0
2013-05-28 10:45:00,7.46,7.47,7.45,7.47,795000.0,7.46,7.47,7.45,7.47,795000.0
2013-05-28 10:50:00,7.47,7.48,7.47,7.47,315000.0,7.47,7.48,7.47,7.47,315000.0
2013-05-28 10:55:00,7.47,7.47,7.45,7.45,1490000.0,7.47,7.47,7.45,7.45,1490000.0
2013-05-28 11:00:00,7.45,7.46,7.44,7.46,450000.0,7.45,7.46,7.44,7.46,450000.0
2013-05-28 11:05:00,7.46,7.46,7.45,7.45,130000.0,7.46,7.46,7.45,7.45,130000.0
2013-05-28 11:10:00,7.46,7.46,7.45,7.46,610000.0,7.46,7.46,7.45,7.46,610000.0
2013-05-28 11:15:00,7.46,7.46,7.45,7.46,225000.0,7.46,7.46,7.45,7.46,225000.0
2013-05-28 11:20:00,7.46,7.46,7.44,7.44,1255000.0,7.46,7.46,7.44,7.44,1255000.0
2013-05-28 11:25:00,7.44,7.46,7.44,7.46,645000.0,7.44,7.46,7.44,7.46,645000.0
2013-05-28 11:30:00,7.47,7.47,7.46,7.46,115000.0,7.47,7.47,7.46,7.46,115000.0
2013-05-28 11:35:00,7.46,7.46,7.46,7.46,50000.0,7.46,7.46,7.46,7.46,50000.0
2013-05-28 11:40:00,7.46,7.46,7.45,7.45,1010000.0,7.46,7.46,7.45,7.45,1010000.0
2013-05-28 11:45:00,7.45,7.45,7.45,7.45,75000.0,7.45,7.45,7.45,7.45,75000.0
2013-05-28 11:50:00,7.45,7.46,7.45,7.46,30000.0,7.45,7.46,7.45,7.46,30000.0
2013-05-28 11:55:00,7.45,7.46,7.44,7.44,90000.0,7.45,7.46,7.44,7.44,90000.0
2013-05-28 12:00:00,7.44,7.45,7.44,7.45,65000.0,7.44,7.45,7.44,7.45,65000.0
2013-05-28 12:05:00,7.45,7.45,7.45,7.45,10000.0,7.45,7.45,7.45,7.45,10000.0
2013-05-28 12:10:00,7.45,7.45,7.45,7.45,35000.0,7.45,7.45,7.45,7.45,35000.0
2013-05-28 12:15:00,7.44,7.45,7.44,7.45,35000.0,7.44,7.45,7.44,7.45,35000.0
2013-05-28 12:20:00,7.45,7.45,7.45,7.45,40000.0,7.45,7.45,7.45,7.45,40000.0
2013-05-28 12:25:00,7.46,7.46,7.45,7.45,180000.0,7.46,7.46,7.45,7.45,180000.0
2013-05-28 12:30:00,7.45,7.46,7.45,7.45,215000.0,7.45,7.46,7.45,7.45,215000.0
2013-05-28 12:35:00,7.45,7.46,7.45,7.46,35000.0,7.45,7.46,7.45,7.46,35000.0
2013-05-28 12:40:00,7.46,7.47,7.46,7.46,130000.0,7.46,7.47,7.46,7.46,130000.0
2013-05-28 12:45:00,7.46,7.46,7.45,7.45,60000.0,7.46,7.46,7.45,7.45,60000.0
2013-05-28 12:50:00,7.46,7.46,7.45,7.46,50000.0,7.46,7.46,7.45,7.46,50000.0
2013-05-28 12:55:00,7.46,7.46,7.46,7.46,100000.0,7.46,7.46,7.46,7.46,100000.0
2013-05-28 13:00:00,7.46,7.47,7.46,7.46,110000.0,7.46,7.47,7.46,7.46,110000.0
2013-05-28 13:05:00,7.46,7.46,7.46,7.46,40000.0,7.46,7.46,7.46,7.46,40000.0
2013-05-28 13:10:00,7.46,7.46,7.46,7.46,15000.0,7.46,7.46,7.46,7.46,15000.0
2013-05-28 13:15:00,7.46,7.46,7.45,7.45,225000.0,7.46,7.46,7.45,7.45,225000.0
2013-05-28 13:20:00,7.46,7.46,7.45,7.45,160000.0,7.46,7.46,7.45,7.45,160000.0
2013-05-28 13:25:00,7.45,7.46,7.45,7.45,130000.0,7.45,7.46,7.45,7.45,130000.0
2013-05-28 13:30:00,7.46,7.46,7.45,7.45,95000.0,7.46,7.46,7.45,7.45,95000.0
2013-05-28 13:35:00,7.45,7.46,7.45,7.45,590000.0,7.45,7.46,7.45,7.45,590000.0
2013-05-28 13:40:00,7.45,7.45,7.44,7.44,60000.0,7.45,7.45,7.44,7.44,60000.0
2013-05-28 13:45:00,7.44,7.45,7.43,7.44,205000.0,7.44,7.45,7.43,7.44,205000.0
2013-05-28 13:50:00,7.44,7.44,7.44,7.44,60000.0,7.44,7.44,7.44,7.44,60000.0
2013-05-28 13:55:00,7.43,7.44,7.43,7.44,135000.0,7.43,7.44,7.43,7.44,135000.0
2013-05-28 14:00:00,7.44,7.44,7.43,7.43,135000.0,7.44,7.44,7.43,7.43,135000.0
2013-05-28 14:05:00,7.43,7.43,7.43,7.43,35000.0,7.43,7.43,7.43,7.43,35000.0
2013-05-28 14:10:00,7.43,7.43,7.41,7.42,160000.0,7.43,7.43,7.41,7.42,160000.0
2013-05-28 14:15:00,7.42,7.42,7.4,7.42,120000.0,7.42,7.42,7.4,7.42,120000.0
2013-05-28 14:20:00,7.42,7.42,7.41,7.41,40000.0,7.42,7.42,7.41,7.41,40000.0
2013-05-28 14:25:00,7.41,7.41,7.4,7.41,140000.0,7.41,7.41,7.4,7.41,140000.0
2013-05-28 14:30:00,7.41,7.42,7.41,7.41,75000.0,7.41,7.42,7.41,7.41,75000.0
2013-05-28 14:35:00,7.41,7.42,7.4,7.4,105000.0,7.41,7.42,7.4,7.4,105000.0
2013-05-28 14:40:00,7.41,7.41,7.4,7.4,50000.0,7.41,7.41,7.4,7.4,50000.0
2013-05-28 14:45:00,7.41,7.42,7.41,7.41,50000.0,7.41,7.42,7.41,7.41,50000.0
2013-05-28 14:50:00,7.42,7.43,7.42,7.43,90000.0,7.42,7.43,7.42,7.43,90000.0
2013-05-28 14:55:00,7.42,7.43,7.42,7.42,65000.0,7.42,7.43,7.42,7.42,65000.0
2013-05-28 15:00:00,7.42,7.43,7.42,7.43,55000.0,7.42,7.43,7.42,7.43,55000.0
2013-05-28 15:05:00,7.43,7.43,7.43,7.43,35000.0,7.43,7.43,7.43,7.43,35000.0
2013-05-28 15:10:00,7.43,7.43,7.42,7.43,215000.0,7.43,7.43,7.42,7.43,215000.0
2013-05-28 15:15:00,7.42,7.42,7.42,7.42,60000.0,7.42,7.42,7.42,7.42,60000.0
2013-05-28 15:20:00,7.42,7.43,7.42,7.42,115000.0,7.42,7.43,7.42,7.42,115000.0
2013-05-28 15:25:00,7.43,7.43,7.42,7.42,30000.0,7.43,7.43,7.42,7.42,30000.0
2013-05-28 15:30:00,7.43,7.44,7.43,7.44,35000.0,7.43,7.44,7.43,7.44,35000.0
2013-05-28 15:35:00,7.43,7.44,7.43,7.44,100000.0,7.43,7.44,7.43,7.44,100000.0
2013-05-28 15:40:00,7.44,7.44,7.43,7.43,135000.0,7.44,7.44,7.43,7.43,135000.0
2013-05-28 15:45:00,7.43,7.44,7.43,7.44,125000.0,7.43,7.44,7.43,7.44,125000.0
2013-05-28 15:50:00,7.44,7.44,7.43,7.43,195000.0,7.44,7.44,7.43,7.43,195000.0
2013-05-28 15:55:00,7.43,7.44,7.41,7.42,1150000.0,7.43,7.44,7.41,7.42,1150000.0
2013-05-29 09:30:00,7.38,7.38,7.38,7.38,5000.0,7.38,7.38,7.38,7.38,5000.0
2013-05-29 09:35:00,7.38,7.4,7.36,7.38,265000.0,7.38,7.4,7.36,7.38,265000.0
2013-05-29 09:40:00,7.39,7.39,7.35,7.35,225000.0,7.39,7.39,7.35,7.35,225000.0
2013-05-29 09:45:00,7.36,7.38,7.35,7.38,130000.0,7.36,7.38,7.35,7.38,130000.0
2013-05-29 09:50:00,7.39,7.41,7.38,7.41,105000.0,7.39,7.41,7.38,7.41,105000.0
2013-05-29 09:55:00,7.4,7.41,7.4,7.41,25000.0,7.4,7.41,7.4,7.41,25000.0
2013-05-29 10:00:00,7.4,7.41,7.38,7.4,130000.0,7.4,7.41,7.38,7.4,130000.0
2013-05-29 10:05:00,7.41,7.41,7.38,7.4,165000.0,7.41,7.41,7.38,7.4,165000.0
2013-05-29 10:10:00,7.4,7.41,7.4,7.4,75000.0,7.4,7.41,7.4,7.4,75000.0
2013-05-29 10:15:00,7.4,7.4,7.39,7.4,130000.0,7.4,7.4,7.39,7.4,130000.0
2013-05-29 10:20:00,7.41,7.41,7.37,7.37,100000.0,7.41,7.41,7.37,7.37,100000.0
2013-05-29 10:25:00,7.37,7.37,7.36,7.37,115000.0,7.37,7.37,7.36,7.37,115000.0
2013-05-29 10:30:00,7.37,7.38,7.37,7.38,10000.0,7.37,7.38,7.37,7.38,10000.0
2013-05-29 10:35:00,7.38,7.38,7.38,7.38,55000.0,7.38,7.38,7.38,7.38,55000.0
2013-05-29 10:40:00,7.39,7.39,7.35,7.36,95000.0,7.39,7.39,7.35,7.36,95000.0
2013-05-29 10:45:00,7.36,7.36,7.35,7.35,60000.0,7.36,7.36,7.35,7.35,60000.0
2013-05-29 10:50:00,7.35,7.36,7.35,7.36,105000.0,7.35,7.36,7.35,7.36,105000.0
2013-05-29 10:55:00,7.35,7.35,7.33,7.34,170000.0,7.35,7.35,7.33,7.34,170000.0
2013-05-29 11:00:00,7.34,7.34,7.32,7.33,210000.0,7.34,7.34,7.32,7.33,210000.0
2013-05-29 11:05:00,7.35,7.35,7.33,7.34,90000.0,7.35,7.35,7.33,7.34,90000.0
2013-05-29 11:10:00,7.33,7.35,7.33,7.35,170000.0,7.33,7.35,7.33,7.35,170000.0
2013-05-29 11:15:00,7.35,7.35,7.34,7.34,65000.0,7.35,7.35,7.34,7.34,65000.0
2013-05-29 11:20:00,7.34,7.36,7.34,7.35,145000.0,7.34,7.36,7.34,7.35,145000.0
2013-05-29 11:25:00,7.35,7.37,7.35,7.37,110000.0,7.35,7.37,7.35,7.37,110000.0
2013-05-29 11:30:00,7.37,7.37,7.36,7.37,35000.0,7.37,7.37,7.36,7.37,35000.0
2013-05-29 11:35:00,7.37,7.37,7.37,7.37,30000.0,7.37,7.37,7.37,7.37,30000.0
2013-05-29 11:40:00,7.37,7.37,7.37,7.37,0.0,7.37,7.37,7.37,7.37,0.0
2013-05-29 11:45:00,7.37,7.38,7.37,7.38,345000.0,7.37,7.38,7.37,7.38,345000.0
2013-05-29 11:50:00,7.38,7.38,7.37,7.38,250000.0,7.38,7.38,7.37,7.38,250000.0
2013-05-29 11:55:00,7.38,7.38,7.37,7.37,380000.0,7.38,7.38,7.37,7.37,380000.0
2013-05-29 12:00:00,7.37,7.37,7.37,7.37,45000.0,7.37,7.37,7.37,7.37,45000.0
2013-05-29 12:05:00,7.38,7.38,7.37,7.37,15000.0,7.38,7.38,7.37,7.37,15000.0
2013-05-29 12:10:00,7.37,7.37,7.37,7.37,10000.0,7.37,7.37,7.37,7.37,10000.0
2013-05-29 12:15:00,7.37,7.39,7.37,7.38,35000.0,7.37,7.39,7.37,7.38,35000.0
2013-05-29 12:20:00,7.39,7.39,7.38,7.38,65000.0,7.39,7.39,7.38,7.38,65000.0
2013-05-29 12:25:00,7.38,7.38,7.37,7.38,45000.0,7.38,7.38,7.37,7.38,45000.0
2013-05-29 12:30:00,7.38,7.39,7.38,7.38,140000.0,7.38,7.39,7.38,7.38,140000.0
2013-05-29 12:35:00,7.38,7.38,7.38,7.38,25000.0,7.38,7.38,7.38,7.38,25000.0
2013-05-29 12:40:00,7.38,7.38,7.38,7.38,15000.0,7.38,7.38,7.38,7.38,15000.0
2013-05-29 12:45:00,7.38,7.38,7.38,7.38,75000.0,7.38,7.38,7.38,7.38,75000.0
2013-05-29 12:50:00,7.38,7.38,7.37,7.37,105000.0,7.38,7.38,7.37,7.37,105000.0
2013-05-29 12:55:00,7.38,7.38,7.37,7.38,50000.0,7.38,7.38,7.37,7.38,50000.0
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 13:05:00,7.37,7.37,7.37,7.37,0.0,7.37,7.37,7.37,7.37,0.0
2013-05-29 13:10:00,7.37,7.38,7.37,7.37,45000.0,7.37,7.38,7.37,7.37,45000.0
2013-05-29 13:15:00,7.37,7.38,7.36,7.38,55000.0,7.37,7.38,7.36,7.38,55000.0
2013-05-29 13:20:00,7.37,7.37,7.37,7.37,25000.0,7.37,7.37,7.37,7.37,25000.0
2013-05-29 13:25:00,7.37,7.39,7.37,7.39,65000.0,7.37,7.39,7.37,7.39,65000.0
2013-05-29 13:30:00,7.39,7.39,7.39,7.39,80000.0,7.39,7.39,7.39,7.39,80000.0
2013-05-29 13:35:00,7.39,7.4,7.39,7.4,45000.0,7.39,7.4,7.39,7.4,45000.0
2013-05-29 13:40:00,7.4,7.41,7.4,7.41,45000.0,7.4,7.41,7.4,7.41,45000.0
2013-05-29 13:45:00,7.41,7.41,7.4,7.4,50000.0,7.41,7.41,7.4,7.4,50000.0
2013-05-29 13:50:00,7.41,7.41,7.4,7.4,50000.0,7.41,7.41,7.4,7.4,50000.0
2013-05-29 13:55:00,7.41,7.43,7.41,7.42,270000.0,7.41,7.43,7.41,7.42,270000.0
2013-05-29 14:00:00,7.42,7.42,7.42,7.42,100000.0,7.42,7.42,7.42,7.42,100000.0
2013-05-29 14:05:00,7.42,7.43,7.41,7.43,165000.0,7.42,7.43,7.41,7.43,165000.0
2013-05-29 14:10:00,7.42,7.42,7.41,7.42,105000.0,7.42,7.42,7.41,7.42,105000.0
2013-05-29 14:15:00,7.42,7.42,7.41,7.41,115000.0,7.42,7.42,7.41,7.41,115000.0
2013-05-29 14:20:00,7.42,7.42,7.42,7.42,5000.0,7.42,7.42,7.42,7.42,5000.0
2013-05-29 14:25:00,7.41,7.41,7.41,7.41,30000.0,7.41,7.41,7.41,7.41,30000.0
2013-05-29 14:30:00,7.41,7.42,7.4,7.42,200000.0,7.41,7.42,7.4,7.42,200000.0
2013-05-29 14:35:00,7.42,7.42,7.41,7.42,45000.0,7.42,7.42,7.41,7.42,45000.0
2013-05-29 14:40:00,7.42,7.42,7.42,7.42,105000.0,7.42,7.42,7.42,7.42,105000.0
2013-05-29 14:45:00,7.42,7.42,7.42,7.42,55000.0,7.42,7.42,7.42,7.42,55000.0
2013-05-29 14:50:00,7.41,7.42,7.41,7.41,30000.0,7.41,7.42,7.41,7.41,30000.0
2013-05-29 14:55:00,7.41,7.42,7.41,7.41,80000.0,7.41,7.42,7.41,7.41,80000.0
2013-05-29 15:00:00,7.4,7.41,7.4,7.41,90000.0,7.4,7.41,7.4,7.41,90000.0
2013-05-29 15:05:00,7.4,7.41,7.4,7.41,110000.0,7.4,7.41,7.4,7.41,110000.0
2013-05-29 15:10:00,7.41,7.41,7.41,7.41,35000.0,7.41,7.41,7.41,7.41,35000.0
2013-05-29 15:15:00,7.41,7.41,7.41,7.41,50000.0,7.41,7.41,7.41,7.41,50000.0
2013-05-29 15:20:00,7.41,7.41,7.4,7.41,65000.0,7.41,7.41,7.4,7.41,65000.0
2013-05-29 15:25:00,7.41,7.42,7.41,7.42,60000.0,7.41,7.42,7.41,7.42,60000.0
2013-05-29 15:30:00,7.41,7.42,7.41,7.42,10000.0,7.41,7.42,7.41,7.42,10000.0
2013-05-29 15:35:00,7.42,7.42,7.41,7.42,260000.0,7.42,7.42,7.41,7.42,260000.0
2013-05-29 15:40:00,7.41,7.42,7.41,7.42,120000.0,7.41,7.42,7.41,7.42,120000.0
2013-05-29 15:45:00,7.41,7.42,7.41,7.41,500000.0,7.41,7.42,7.41,7.41,500000.0
2013-05-29 15:50:00,7.41,7.42,7.41,7.42,395000.0,7.41,7.42,7.41,7.42,395000.0
2013-05-29 15:55:00,7.41,7.41,7.4,7.4,840000.0,7.41,7.41,7.4,7.4,840000.0
2013-05-30 09:30:00,7.42,7.42,7.38,7.4,135000.0,7.42,7.42,7.38,7.4,135000.0
2013-05-30 09:35:00,7.39,7.45,7.39,7.43,110000.0,7.39,7.45,7.39,7.43,110000.0
2013-05-30 09:40:00,7.43,7.45,7.43,7.45,120000.0,7.43,7.45,7.43,7.45,120000.0
2013-05-30 09:45:00,7.45,7.47,7.45,7.46,160000.0,7.45,7.47,7.45,7.46,160000.0
2013-05-30 09:50:00,7.46,7.46,7.43,7.44,145000.0,7.46,7.46,7.43,7.44,145000.0
2013-05-30 09:55:00,7.44,7.45,7.43,7.44,140000.0,7.44,7.45,7.43,7.44,140000.0
2013-05-30 10:00:00,7.43,7.44,7.43,7.44,70000.0,7.43,7.44,7.43,7.44,70000.0
2013-05-30 10:05:00,7.43,7.44,7.43,7.44,25000.0,7.43,7.44,7.43,7.44,25000.0
2013-05-30 10:10:00,7.44,7.44,7.44,7.44,20000.0,7.44,7.44,7.44,7.44,20000.0
2013-05-30 10:15:00,7.44,7.44,7.42,7.43,75000.0,7.44,7.44,7.42,7.43,75000.0
2013-05-30 10:20:00,7.43,7.44,7.42,7.43,1660000.0,7.43,7.44,7.42,7.43,1660000.0
2013-05-30 10:25:00,7.43,7.43,7.43,7.43,150000.0,7.43,7.43,7.43,7.43,150000.0
2013-05-30 10:30:00,7.42,7.43,7.42,7.43,75000.0,7.42,7.43,7.42,7.43,75000.0
2013-05-30 10:35:00,7.44,7.44,7.43,7.43,20000.0,7.44,7.44,7.43,7.43,20000.0
2013-05-30 10:40:00,7.43,7.43,7.43,7.43,5000.0,7.43,7.43,7.43,7.43,5000.0
2013-05-30 10:45:00,7.43,7.43,7.43,7.43,10000.0,7.43,7.43,7.43,7.43,10000.0
2013-05-30 10:50:00,7.43,7.43,7.42,7.43,570000.0,7.43,7.43,7.42,7.43,570000.0
2013-05-30 10:55:00,7.43,7.44,7.43,7.44,250000.0,7.43,7.44,7.43,7.44,250000.0
2013-05-30 11:00:00,7.44,7.44,7.44,7.44,10000.0,7.44,7.44,7.44,7.44,10000.0
2013-05-30 11:05:00,7.44,7.44,7.43,7.43,30000.0,7.44,7.44,7.43,7.43,30000.0
2013-05-30 11:10:00,7.42,7.43,7.42,7.43,145000.0,7.42,7.43,7.42,7.43,145000.0
2013-05-30 11:15:00,7.43,7.44,7.43,7.43,150000.0,7.43,7.44,7.43,7.43,150000.0
2013-05-30 11:20:00,7.44,7.44,7.43,7.43,90000.0,7.44,7.44,7.43,7.43,90000.0
2013-05-30 11:25:00,7.43,7.43,7.43,7.43,45000.0,7.43,7.43,7.43,7.43,45000.0
2013-05-30 11:30:00,7.43,7.44,7.43,7.43,50000.0,7.43,7.44,7.43,7.43,50000.0
2013-05-30 11:35:00,7.43,7.44,7.43,7.44,155000.0,7.43,7.44,7.43,7.44,155000.0
2013-05-30 11:40:00,7.44,7.45,7.44,7.45,95000.0,7.44,7.45,7.44,7.45,95000.0
2013-05-30 11:45:00,7.44,7.45,7.44,7.45,65000.0,7.44,7.45,7.44,7.45,65000.0
2013-05-30 11:50:00,7.44,7.44,7.44,7.44,10000.0,7.44,7.44,7.44,7.44,10000.0
2013-05-30 11:55:00,7.45,7.46,7.44,7.46,1120000.0,7.45,7.46,7.44,7.46,1120000.0
2013-05-30 12:00:00,7.47,7.47,7.45,7.46,205000.0,7.47,7.47,7.45,7.46,205000.0
2013-05-30 12:05:00,7.46,7.46,7.45,7.46,175000.0,7.46,7.46,7.45,7.46,175000.0
2013-05-30 12:10:00,7.45,7.46,7.44,7.46,60000.0,7.45,7.46,7.44,7.46,60000.0
2013-05-30 12:15:00,7.45,7.46,7.45,7.45,40000.0,7.45,7.46,7.45,7.45,40000.0
2013-05-30 12:20:00,7.45,7.46,7.45,7.46,55000.0,7.45,7.46,7.45,7.46,55000.0
2013-05-30 12:25:00,7.46,7.46,7.46,7.46,45000.0,7.46,7.46,7.46,7.46,45000.0
2013-05-30 12:30:00,7.46,7.46,7.46,7.46,65000.0,7.46,7.46,7.46,7.46,65000.0
2013-05-30 12:35:00,7.46,7.46,7.46,7.46,155000.0,7.46,7.46,7.46,7.46,155000.0
2013-05-30 12:40:00,7.46,7.46,7.46,7.46,180000.0,7.46,7.46,7.46,7.46,180000.0
2013-05-30 12:45:00,7.46,7.46,7.45,7.46,100000.0,7.46,7.46,7.45,7.46,100000.0
2013-05-30 12:50:00,7.46,7.46,7.46,7.46,0.0,7.46,7.46,7.46,7.46,0.0
2013-05-30 12:55:00,7.46,7.46,7.46,7.46,20000.0,7.46,7.46,7.46,7.46,20000.0
2013-05-30 13:00:00,7.46,7.46,7.46,7.46,55000.0,7.46,7.46,7.46,7.46,55000.0
2013-05-30 13:05:00,7.46,7.46,7.45,7.45,45000.0,7.46,7.46,7.45,7.45,45000.0
2013-05-30 13:10:00,7.46,7.46,7.45,7.45,75000.0,7.46,7.46,7.45,7.45,75000.0
2013-05-30 13:15:00,7.46,7.46,7.45,7.46,25000.0,7.46,7.46,7.45,7.46,25000.0
2013-05-30 13:20:00,7.45,7.46,7.45,7.46,195000.0,7.45,7.46,7.45,7.46,195000.0
2013-05-30 13:25:00,7.45,7.45,7.45,7.45,5000.0,7.45,7.45,7.45,7.45,5000.0
2013-05-30 13:30:00,7.46,7.46,7.45,7.45,35000.0,7.46,7.46,7.45,7.45,35000.0
2013-05-30 13:35:00,7.45,7.45,7.45,7.45,10000.0,7.45,7.45,7.45,7.45,10000.0
2013-05-30 13:40:00,7.45,7.45,7.45,7.45,5000.0,7.45,7.45,7.45,7.45,5000.0
2013-05-30 13:45:00,7.45,7.45,7.45,7.45,25000.0,7.45,7.45,7.45,7.45,25000.0
2013-05-30 13:50:00,7.45,7.45,7.45,7.45,30000.0,7.45,7.45,7.45,7.45,30000.0
2013-05-30 13:55:00,7.46,7.46,7.45,7.45,10000.0,7.46,7.46,7.45,7.45,10000.0
2013-05-30 14:00:00,7.45,7.46,7.45,7.46,15000.0,7.45,7.46,7.45,7.46,15000.0
2013-05-30 14:05:00,7.45,7.45,7.44,7.45,90000.0,7.45,7.45,7.44,7.45,90000.0
2013-05-30 14:10:00,7.45,7.45,7.44,7.45,50000.0,7.45,7.45,7.44,7.45,50000.0
2013-05-30 14:15:00,7.45,7.45,7.45,7.45,15000.0,7.45,7.45,7.45,7.45,15000.0
2013-05-30 14:20:00,7.45,7.45,7.45,7.45,15000.0,7.45,7.45,7.45,7.45,15000.0
2013-05-30 14:25:00,7.45,7.45,7.45,7.45,0.0,7.45,7.45,7.45,7.45,0.0
2013-05-30 14:30:00,7.46,7.46,7.45,7.45,85000.0,7.46,7.46,7.45,7.45,85000.0
2013-05-30 14:35:00,7.45,7.45,7.45,7.45,280000.0,7.45,7.45,7.45,7.45,280000.0
2013-05-30 14:40:00,7.45,7.45,7.44,7.44,60000.0,7.45,7.45,7.44,7.44,60000.0
2013-05-30 14:45:00,7.44,7.44,7.44,7.44,5000.0,7.44,7.44,7.44,7.44,5000.0
2013-05-30 14:50:00,7.44,7.44,7.44,7.44,75000.0,7.44,7.44,7.44,7.44,75000.0
2013-05-30 14:55:00,7.45,7.45,7.44,7.44,25000.0,7.45,7.45,7.44,7.44,25000.0
2013-05-30 15:00:00,7.44,7.44,7.44,7.44,30000.0,7.44,7.44,7.44,7.44,30000.0
2013-05-30 15:05:00,7.43,7.44,7.43,7.44,15000.0,7.43,7.44,7.43,7.44,15000.0
2013-05-30 15:10:00,7.43,7.43,7.43,7.43,15000.0,7.43,7.43,7.43,7.43,15000.0
2013-05-30 15:15:00,7.43,7.43,7.43,7.43,15000.0,7.43,7.43,7.43,7.43,15000.0
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 15:25:00,7.43,7.43,7.43,7.43,0.0,7.43,7.43,7.43,7.43,0.0
2013-05-30 15:30:00,7.42,7.42,7.41,7.41,160000.0,7.42,7.42,7.41,7.41,160000.0
2013-05-30 15:35:00,7.42,7.42,7.41,7.41,60000.0,7.42,7.42,7.41,7.41,60000.0
2013-05-30 15:40:00,7.41,7.41,7.41,7.41,40000.0,7.41,7.41,7.41,7.41,40000.0
2013-05-30 15:45:00,7.41,7.41,7.4,7.4,80000.0,7.41,7.41,7.4,7.4,80000.0
2013-05-30 15:50:00,7.4,7.4,7.39,7.39,360000.0,7.4,7.4,7.39,7.39,360000.0
2013-05-30 15:55:00,7.39,7.4,7.39,7.4,410000.0,7.39,7.4,7.39,7.4,410000.0
2013-05-31 09:30:00,7.32,7.38,7.32,7.36,225000.0,7.32,7.38,7.32,7.36,225000.0
2013-05-31 09:35:00,7.36,7.38,7.36,7.38,80000.0,7.36,7.38,7.36,7.38,80000.0
2013-05-31 09:40:00,7.37,7.42,7.37,7.41,175000.0,7.37,7.42,7.37,7.41,175000.0
2013-05-31 09:45:00,7.41,7.41,7.39,7.39,35000.0,7.41,7.41,7.39,7.39,35000.0
2013-05-31 09:50:00,7.39,7.39,7.39,7.39,35000.0,7.39,7.39,7.39,7.39,35000.0
2013-05-31 09:55:00,7.39,7.4,7.38,7.38,60000.0,7.39,7.4,7.38,7.38,60000.0
2013-05-31 10:00:00,7.4,7.41,7.39,7.39,195000.0,7.4,7.41,7.39,7.39,195000.0
2013-05-31 10:05:00,7.39,7.39,7.36,7.36,125000.0,7.39,7.39,7.36,7.36,125000.0
2013-05-31 10:10:00,7.36,7.39,7.36,7.39,180000.0,7.36,7.39,7.36,7.39,180000.0
2013-05-31 10:15:00,7.39,7.39,7.38,7.38,90000.0,7.39,7.39,7.38,7.38,90000.0
2013-05-31 10:20:00,7.39,7.39,7.38,7.39,30000.0,7.39,7.39,7.38,7.39,30000.0
2013-05-31 10:25:00,7.39,7.39,7.38,7.38,60000.0,7.39,7.39,7.38,7.38,60000.0
2013-05-31 10:30:00,7.39,7.4,7.38,7.39,135000.0,7.39,7.4,7.38,7.39,135000.0
2013-05-31 10:35:00,7.39,7.4,7.38,7.4,125000.0,7.39,7.4,7.38,7.4,125000.0
2013-05-31 10:40:00,7.4,7.4,7.39,7.39,75000.0,7.4,7.4,7.39,7.39,75000.0
2013-05-31 10:45:00,7.39,7.39,7.39,7.39,5000.0,7.39,7.39,7.39,7.39,5000.0
2013-05-31 10:50:00,7.38,7.39,7.38,7.38,65000.0,7.38,7.39,7.38,7.38,65000.0
2013-05-31 10:55:00,7.38,7.39,7.38,7.38,20000.0,7.38,7.39,7.38,7.38,20000.0
2013-05-31 11:00:00,7.38,7.39,7.38,7.39,25000.0,7.38,7.39,7.38,7.39,25000.0
2013-05-31 11:05:00,7.38,7.4,7.38,7.4,135000.0,7.38,7.4,7.38,7.4,135000.0
2013-05-31 11:10:00,7.4,7.41,7.4,7.41,90000.0,7.4,7.41,7.4,7.41,90000.0
2013-05-31 11:15:00,7.41,7.41,7.4,7.4,10000.0,7.41,7.41,7.4,7.4,10000.0
2013-05-31 11:20:00,7.4,7.41,7.39,7.4,75000.0,7.4,7.41,7.39,7.4,75000.0
2013-05-31 11:25:00,7.4,7.4,7.4,7.4,20000.0,7.4,7.4,7.4,7.4,20000.0
2013-05-31 11:30:00,7.4,7.4,7.39,7.39,10000.0,7.4,7.4,7.39,7.39,10000.0
2013-05-31 11:35:00,7.39,7.4,7.39,7.4,95000.0,7.39,7.4,7.39,7.4,95000.0
2013-05-31 11:40:00,7.4,7.4,7.4,7.4,0.0,7.4,7.4,7.4,7.4,0.0
2013-05-31 11:45:00,7.39,7.4,7.39,7.39,35000.0,7.39,7.4,7.39,7.39,35000.0
2013-05-31 11:50:00,7.39,7.39,7.39,7.39,45000.0,7.39,7.39,7.39,7.39,45000.0
2013-05-31 11:55:00,7.38,7.39,7.38,7.39,135000.0,7.38,7.39,7.38,7.39,135000.0
2013-05-31 12:00:00,7.39,7.39,7.38,7.39,55000.0,7.39,7.39,7.38,7.39,55000.0
2013-05-31 12:05:00,7.38,7.39,7.38,7.38,70000.0,7.38,7.39,7.38,7.38,70000.0
2013-05-31 12:10:00,7.38,7.39,7.37,7.38,95000.0,7.38,7.39,7.37,7.38,95000.0
2013-05-31 12:15:00,7.37,7.38,7.36,7.37,200000.0,7.37,7.38,7.36,7.37,200000.0
2013-05-31 12:20:00,7.37,7.37,7.36,7.36,70000.0,7.37,7.37,7.36,7.36,70000.0
2013-05-31 12:25:00,7.36,7.37,7.36,7.37,95000.0,7.36,7.37,7.36,7.37,95000.0
2013-05-31 12:30:00,7.37,7.37,7.36,7.37,45000.0,7.37,7.37,7.36,7.37,45000.0
2013-05-31 12:35:00,7.37,7.37,7.37,7.37,15000.0,7.37,7.37,7.37,7.37,15000.0
2013-05-31 12:40:00,7.37,7.37,7.37,7.37,5000.0,7.37,7.37,7.37,7.37,5000.0
2013-05-31 12:45:00,7.37,7.37,7.37,7.37,10000.0,7.37,7.37,7.37,7.37,10000.0
2013-05-31 12:50:00,7.37,7.37,7.36,7.36,75000.0,7.37,7.37,7.36,7.36,75000.0
2013-05-31 12:55:00,7.36,7.36,7.36,7.36,35000.0,7.36,7.36,7.36,7.36,35000.0
2013-05-31 13:00:00,7.36,7.37,7.36,7.36,150000.0,7.36,7.37,7.36,7.36,150000.0
2013-05-31 13:05:00,7.37,7.38,7.37,7.38,45000.0,7.37,7.38,7.37,7.38,45000.0
2013-05-31 13:10:00,7.37,7.38,7.37,7.38,70000.0,7.37,7.38,7.37,7.38,70000.0
2013-05-31 13:15:00,7.38,7.38,7.38,7.38,5000.0,7.38,7.38,7.38,7.38,5000.0
2013-05-31 13:20:00,7.38,7.38,7.37,7.37,55000.0,7.38,7.38,7.37,7.37,55000.0
2013-05-31 13:25:00,7.37,7.37,7.37,7.37,35000.0,7.37,7.37,7.37,7.37,35000.0
2013-05-31 13:30:00,7.37,7.37,7.36,7.36,30000.0,7.37,7.37,7.36,7.36,30000.0
2013-05-31 13:35:00,7.36,7.36,7.36,7.36,55000.0,7.36,7.36,7.36,7.36,55000.0
2013-05-31 13:40:00,7.36,7.36,7.35,7.36,75000.0,7.36,7.36,7.35,7.36,75000.0
2013-05-31 13:45:00,7.35,7.36,7.35,7.36,75000.0,7.35,7.36,7.35,7.36,75000.0
2013-05-31 13:50:00,7.36,7.36,7.36,7.36,25000.0,7.36,7.36,7.36,7.36,25000.0
2013-05-31 13:55:00,7.35,7.36,7.35,7.36,90000.0,7.35,7.36,7.35,7.36,90000.0
2013-05-31 14:00:00,7.36,7.36,7.35,7.35,50000.0,7.36,7.36,7.35,7.35,50000.0
2013-05-31 14:05:00,7.35,7.35,7.34,7.34,75000.0,7.35,7.35,7.34,7.34,75000.0
2013-05-31 14:10:00,7.34,7.35,7.32,7.32,255000.0,7.34,7.35,7.32,7.32,255000.0
2013-05-31 14:15:00,7.32,7.32,7.31,7.32,640000.0,7.32,7.32,7.31,7.32,640000.0
2013-05-31 14:20:00,7.31,7.31,7.29,7.3,790000.0,7.31,7.31,7.29,7.3,790000.0
2013-05-31 14:25:00,7.3,7.3,7.29,7.29,215000.0,7.3,7.3,7.29,7.29,215000.0
2013-05-31 14:30:00,7.29,7.29,7.27,7.27,730000.0,7.29,7.29,7.27,7.27,730000.0
2013-05-31 14:35:00,7.28,7.28,7.27,7.27,80000.0,7.28,7.28,7.27,7.27,80000.0
2013-05-31 14:40:00,7.27,7.27,7.26,7.26,285000.0,7.27,7.27,7.26,7.26,285000.0
2013-05-31 14:45:00,7.27,7.27,7.26,7.26,50000.0,7.27,7.27,7.26,7.26,50000.0
2013-05-31 14:50:00,7.26,7.26,7.25,7.25,200000.0,7.26,7.26,7.25,7.25,200000.0
2013-05-31 14:55:00,7.25,7.25,7.25,7.25,210000.0,7.25,7.25,7.25,7.25,210000.0
2013-05-31 15:00:00,7.25,7.26,7.24,7.26,480000.0,7.25,7.26,7.24,7.26,480000.0
2013-05-31 15:05:00,7.26,7.29,7.26,7.28,800000.0,7.26,7.29,7.26,7.28,800000.0
2013-05-31 15:10:00,7.28,7.28,7.27,7.28,100000.0,7.28,7.28,7.27,7.28,100000.0
2013-05-31 15:15:00,7.28,7.3,7.28,7.29,380000.0,7.28,7.3,7.28,7.29,380000.0
2013-05-31 15:20:00,7.29,7.29,7.29,7.29,60000.0,7.29,7.29,7.29,7.29,60000.0
2013-05-31 15:25:00,7.29,7.29,7.29,7.29,85000.0,7.29,7.29,7.29,7.29,85000.0
2013-05-31 15:30:00,7.28,7.28,7.24,7.24,565000.0,7.28,7.28,7.24,7.24,565000.0
2013-05-31 15:35:00,7.25,7.26,7.25,7.25,190000.0,7.25,7.26,7.25,7.25,190000.0
2013-05-31 15:40:00,7.25,7.27,7.25,7.25,405000.0,7.25,7.27,7.25,7.25,405000.0
2013-05-31 15:45:00,7.25,7.26,7.24,7.25,305000.0,7.25,7.26,7.24,7.25,305000.0
2013-05-31 15:50:00,7.25,7.25,7.22,7.23,1260000.0,7.25,7.25,7.22,7.23,1260000.0
2013-05-31 15:55:00,7.23,7.24,7.22,7.22,1685000.0,7.23,7.24,7.22,7.22,1685000.0
2013-06-03 09:30:00,7.22,7.26,7.22,7.24,325000.0,7.22,7.26,7.22,7.24,325000.0
2013-06-03 09:35:00,7.24,7.24,7.23,7.24,325000.0,7.24,7.24,7.23,7.24,325000.0
2013-06-03 09:40:00,7.24,7.27,7.22,7.22,330000.0,7.24,7.27,7.22,7.22,330000.0
2013-06-03 09:45:00,7.22,7.23,7.17,7.19,435000.0,7.22,7.23,7.17,7.19,435000.0
2013-06-03 09:50:00,7.18,7.21,7.18,7.21,785000.0,7.18,7.21,7.18,7.21,785000.0
2013-06-03 09:55:00,7.21,7.22,7.18,7.19,185000.0,7.21,7.22,7.18,7.19,185000.0
2013-06-03 10:00:00,7.18,7.21,7.17,7.2,860000.0,7.18,7.21,7.17,7.2,860000.0
2013-06-03 10:05:00,7.19,7.19,7.16,7.19,325000.0,7.19,7.19,7.16,7.19,325000.0
2013-06-03 10:10:00,7.18,7.22,7.18,7.19,425000.0,7.18,7.22,7.18,7.19,425000.0
2013-06-03 10:15:00,7.19,7.23,7.19,7.22,450000.0,7.19,7.23,7.19,7.22,450000.0
2013-06-03 10:20:00,7.23,7.23,7.21,7.23,150000.0,7.23,7.23,7.21,7.23,150000.0
2013-06-03 10:25:00,7.21,7.22,7.21,7.22,125000.0,7.21,7.22,7.21,7.22,125000.0
2013-06-03 10:30:00,7.21,7.21,7.2,7.2,190000.0,7.21,7.21,7.2,7.2,190000.0
2013-06-03 10:35:00,7.2,7.2,7.18,7.19,250000.0,7.2,7.2,7.18,7.19,250000.0
2013-06-03 10:40:00,7.19,7.19,7.15,7.17,695000.0,7.19,7.19,7.15,7.17,695000.0
2013-06-03 10:45:00,7.17,7.19,7.16,7.18,175000.0,7.17,7.19,7.16,7.18,175000.0
2013-06-03 10:50:00,7.18,7.19,7.17,7.18,210000.0,7.18,7.19,7.17,7.18,210000.0
2013-06-03 10:55:00,7.19,7.2,7.18,7.18,190000.0,7.19,7.2,7.18,7.18,190000.0
2013-06-03 11:00:00,7.17,7.19,7.17,7.17,260000.0,7.17,7.19,7.17,7.17,260000.0
2013-06-03 11:05:00,7.17,7.18,7.17,7.18,110000.0,7.17,7.18,7.17,7.18,110000.0
2013-06-03 11:10:00,7.18,7.18,7.16,7.17,270000.0,7.18,7.18,7.16,7.17,270000.0
2013-06-03 11:15:00,7.17,7.17,7.15,7.17,320000.0,7.17,7.17,7.15,7.17,320000.0
2013-06-03 11:20:00,7.16,7.16,7.13,7.13,470000.0,7.16,7.16,7.13,7.13,470000.0
2013-06-03 11:25:00,7.12,7.13,7.11,7.11,735000.0,7.12,7.13,7.11,7.11,735000.0
2013-06-03 11:30:00,7.12,7.13,7.11,7.11,400000.0,7.12,7.13,7.11,7.11,400000.0
2013-06-03 11:35:00,7.1,7.11,7.09,7.11,280000.0,7.1,7.11,7.09,7.11,280000.0
2013-06-03 11:40:00,7.1,7.12,7.1,7.11,505000.0,7.1,7.12,7.1,7.11,505000.0
2013-06-03 11:45:00,7.11,7.14,7.11,7.14,205000.0,7.11,7.14,7.11,7.14,205000.0
2013-06-03 11:50:00,7.14,7.14,7.13,7.13,420000.0,7.14,7.14,7.13,7.13,420000.0
2013-06-03 11:55:00,7.13,7.13,7.12,7.13,230000.0,7.13,7.13,7.12,7.13,230000.0
2013-06-03 12:00:00,7.13,7.14,7.13,7.14,105000.0,7.13,7.14,7.13,7.14,105000.0
2013-06-03 12:05:00,7.13,7.15,7.12,7.14,275000.0,7.13,7.15,7.12,7.14,275000.0
2013-06-03 12:10:00,7.14,7.15,7.14,7.14,190000.0,7.14,7.15,7.14,7.14,190000.0
2013-06-03 12:15:00,7.14,7.15,7.14,7.14,170000.0,7.14,7.15,7.14,7.14,170000.0
2013-06-03 12:20:00,7.14,7.14,7.12,7.13,185000.0,7.14,7.14,7.12,7.13,185000.0
2013-06-03 12:25:00,7.14,7.14,7.13,7.13,195000.0,7.14,7.14,7.13,7.13,195000.0
2013-06-03 12:30:00,7.13,7.13,7.12,7.12,20000.0,7.13,7.13,7.12,7.12,20000.0
2013-06-03 12:35:00,7.13,7.14,7.12,7.13,140000.0,7.13,7.14,7.12,7.13,140000.0
2013-06-03 12:40:00,7.13,7.13,7.12,7.12,95000.0,7.13,7.13,7.12,7.12,95000.0
2013-06-03 12:45:00,7.11,7.14,7.11,7.13,175000.0,7.11,7.14,7.11,7.13,175000.0
2013-06-03 12:50:00,7.13,7.13,7.13,7.13,95000.0,7.13,7.13,7.13,7.13,95000.0
2013-06-03 12:55:00,7.13,7.13,7.12,7.12,90000.0,7.13,7.13,7.12,7.12,90000.0
2013-06-03 13:00:00,7.13,7.13,7.12,7.12,130000.0,7.13,7.13,7.12,7.12,130000.0
2013-06-03 13:05:00,7.12,7.14,7.12,7.14,340000.0,7.12,7.14,7.12,7.14,340000.0
2013-06-03 13:10:00,7.14,7.14,7.12,7.12,35000.0,7.14,7.14,7.12,7.12,35000.0
2013-06-03 13:15:00,7.12,7.13,7.12,7.13,40000.0,7.12,7.13,7.12,7.13,40000.0
2013-06-03 13:20:00,7.12,7.13,7.11,7.12,75000.0,7.12,7.13,7.11,7.12,75000.0
2013-06-03 13:25:00,7.11,7.12,7.11,7.11,130000.0,7.11,7.12,7.11,7.11,130000.0
2013-06-03 13:30:00,7.12,7.13,7.11,7.12,235000.0,7.12,7.13,7.11,7.12,235000.0
2013-06-03 13:35:00,7.12,7.13,7.12,7.13,105000.0,7.12,7.13,7.12,7.13,105000.0
2013-06-03 13:40:00,7.12,7.13,7.12,7.12,150000.0,7.12,7.13,7.12,7.12,150000.0
2013-06-03 13:45:00,7.13,7.14,7.12,7.13,155000.0,7.13,7.14,7.12,7.13,155000.0
2013-06-03 13:50:00,7.14,7.14,7.13,7.14,155000.0,7.14,7.14,7.13,7.14,155000.0
2013-06-03 13:55:00,7.14,7.14,7.12,7.13,115000.0,7.14,7.14,7.12,7.13,115000.0
2013-06-03 14:00:00,7.13,7.14,7.13,7.13,140000.0,7.13,7.14,7.13,7.13,140000.0
2013-06-03 14:05:00,7.13,7.16,7.13,7.16,120000.0,7.13,7.16,7.13,7.16,120000.0
2013-06-03 14:10:00,7.16,7.16,7.14,7.14,245000.0,7.16,7.16,7.14,7.14,245000.0
2013-06-03 14:15:00,7.14,7.14,7.13,7.13,85000.0,7.14,7.14,7.13,7.13,85000.0
2013-06-03 14:20:00,7.13,7.13,7.12,7.12,135000.0,7.13,7.13,7.12,7.12,135000.0
2013-06-03 14:25:00,7.12,7.12,7.11,7.11,115000.0,7.12,7.12,7.11,7.11,115000.0
2013-06-03 14:30:00,7.12,7.12,7.11,7.11,450000.0,7.12,7.12,7.11,7.11,450000.0
2013-06-03 14:35:00,7.11,7.11,7.1,7.11,235000.0,7.11,7.11,7.1,7.11,235000.0
2013-06-03 14:40:00,7.11,7.13,7.1,7.12,445000.0,7.11,7.13,7.1,7.12,445000.0
2013-06-03 14:45:00,7.11,7.12,7.1,7.1,310000.0,7.11,7.12,7.1,7.1,310000.0
2013-06-03 14:50:00,7.1,7.11,7.1,7.1,415000.0,7.1,7.11,7.1,7.1,415000.0
2013-06-03 14:55:00,7.1,7.11,7.09,7.1,270000.0,7.1,7.11,7.09,7.1,270000.0
2013-06-03 15:00:00,7.1,7.13,7.1,7.12,345000.0,7.1,7.13,7.1,7.12,345000.0
2013-06-03 15:05:00,7.12,7.12,7.1,7.11,175000.0,7.12,7.12,7.1,7.11,175000.0
2013-06-03 15:10:00,7.1,7.13,7.1,7.11,410000.0,7.1,7.13,7.1,7.11,410000.0
2013-06-03 15:15:00,7.11,7.11,7.1,7.1,245000.0,7.11,7.11,7.1,7.1,245000.0
2013-06-03 15:20:00,7.1,7.13,7.1,7.11,340000.0,7.1,7.13,7.1,7.11,340000.0
2013-06-03 15:25:00,7.11,7.12,7.11,7.12,205000.0,7.11,7.12,7.11,7.12,205000.0
2013-06-03 15:30:00,7.12,7.14,7.11,7.14,390000.0,7.12,7.14,7.11,7.14,390000.0
2013-06-03 15:35:00,7.14,7.15,7.14,7.14,410000.0,7.14,7.15,7.14,7.14,410000.0
2013-06-03 15:40:00,7.14,7.15,7.14,7.15,255000.0,7.14,7.15,7.14,7.15,255000.0
2013-06-03 15:45:00,7.15,7.17,7.15,7.16,240000.0,7.15,7.17,7.15,7.16,240000.0
2013-06-03 15:50:00,7.16,7.17,7.15,7.17,460000.0,7.16,7.17,7.15,7.17,460000.0
2013-06-03 15:55:00,7.17,7.18,7.17,7.18,1090000.0,7.17,7.18,7.17,7.18,1090000.0
2013-06-04 09:30:00,7.14,7.14,7.14,7.14,0.0,7.14,7.14,7.14,7.14,0.0
2013-06-04 09:35:00,7.12,7.17,7.12,7.14,1020000.0,7.12,7.17,7.12,7.14,1020000.0
2013-06-04 09:40:00,7.15,7.16,7.13,7.13,910000.0,7.15,7.16,7.13,7.13,910000.0
2013-06-04 09:45:00,7.13,7.18,7.13,7.18,515000.0,7.13,7.18,7.13,7.18,515000.0
2013-06-04 09:50:00,7.18,7.2,7.18,7.18,395000.0,7.18,7.2,7.18,7.18,395000.0
2013-06-04 09:55:00,7.19,7.19,7.17,7.18,140000.0,7.19,7.19,7.17,7.18,140000.0
2013-06-04 10:00:00,7.18,7.19,7.17,7.18,205000.0,7.18,7.19,7.17,7.18,205000.0
2013-06-04 10:05:00,7.18,7.19,7.18,7.18,175000.0,7.18,7.19,7.18,7.18,175000.0
2013-06-04 10:10:00,7.18,7.19,7.18,7.18,105000.0,7.18,7.19,7.18,7.18,105000.0
2013-06-04 10:15:00,7.19,7.23,7.19,7.21,655000.0,7.19,7.23,7.19,7.21,655000.0
2013-06-04 10:20:00,7.21,7.23,7.21,7.23,325000.0,7.21,7.23,7.21,7.23,325000.0
2013-06-04 10:25:00,7.23,7.24,7.23,7.24,265000.0,7.23,7.24,7.23,7.24,265000.0
2013-06-04 10:30:00,7.23,7.26,7.23,7.25,285000.0,7.23,7.26,7.23,7.25,285000.0
2013-06-04 10:35:00,7.26,7.26,7.25,7.26,805000.0,7.26,7.26,7.25,7.26,805000.0
2013-06-04 10:40:00,7.25,7.27,7.25,7.26,405000.0,7.25,7.27,7.25,7.26,405000.0
2013-06-04 10:45:00,7.27,7.27,7.26,7.26,200000.0,7.27,7.27,7.26,7.26,200000.0
2013-06-04 10:50:00,7.25,7.25,7.21,7.21,360000.0,7.25,7.25,7.21,7.21,360000.0
2013-06-04 10:55:00,7.21,7.21,7.2,7.21,275000.0,7.21,7.21,7.2,7.21,275000.0
2013-06-04 11:00:00,7.21,7.21,7.19,7.2,585000.0,7.21,7.21,7.19,7.2,585000.0
2013-06-04 11:05:00,7.2,7.2,7.19,7.19,70000.0,7.2,7.2,7.19,7.19,70000.0
2013-06-04 11:10:00,7.19,7.2,7.18,7.19,195000.0,7.19,7.2,7.18,7.19,195000.0
2013-06-04 11:15:00,7.18,7.2,7.18,7.19,135000.0,7.18,7.2,7.18,7.19,135000.0
2013-06-04 11:20:00,7.19,7.2,7.19,7.2,45000.0,7.19,7.2,7.19,7.2,45000.0
2013-06-04 11:25:00,7.2,7.21,7.2,7.2,80000.0,7.2,7.21,7.2,7.2,80000.0
2013-06-04 11:30:00,7.2,7.2,7.19,7.19,95000.0,7.2,7.2,7.19,7.19,95000.0
2013-06-04 11:35:00,7.19,7.2,7.19,7.19,70000.0,7.19,7.2,7.19,7.19,70000.0
2013-06-04 11:40:00,7.19,7.2,7.19,7.2,105000.0,7.19,7.2,7.19,7.2,105000.0
2013-06-04 11:45:00,7.2,7.2,7.19,7.19,80000.0,7.2,7.2,7.19,7.19,80000.0
2013-06-04 11:50:00,7.19,7.2,7.18,7.19,145000.0,7.19,7.2,7.18,7.19,145000.0
2013-06-04 11:55:00,7.19,7.2,7.19,7.2,75000.0,7.19,7.2,7.19,7.2,75000.0
2013-06-04 12:00:00,7.2,7.2,7.19,7.19,125000.0,7.2,7.2,7.19,7.19,125000.0
2013-06-04 12:05:00,7.19,7.19,7.18,7.19,195000.0,7.19,7.19,7.18,7.19,195000.0
2013-06-04 12:10:00,7.19,7.2,7.19,7.2,215000.0,7.19,7.2,7.19,7.2,215000.0
2013-06-04 12:15:00,7.19,7.19,7.18,7.19,310000.0,7.19,7.19,7.18,7.19,310000.0
2013-06-04 12:20:00,7.19,7.21,7.18,7.19,1650000.0,7.19,7.21,7.18,7.19,1650000.0
2013-06-04 12:25:00,7.19,7.19,7.17,7.18,285000.0,7.19,7.19,7.17,7.18,285000.0
2013-06-04 12:30:00,7.18,7.19,7.17,7.19,120000.0,7.18,7.19,7.17,7.19,120000.0
2013-06-04 12:35:00,7.19,7.2,7.19,7.2,245000.0,7.19,7.2,7.19,7.2,245000.0
2013-06-04 12:40:00,7.19,7.19,7.18,7.19,200000.0,7.19,7.19,7.18,7.19,200000.0
2013-06-04 12:45:00,7.18,7.19,7.18,7.18,75000.0,7.18,7.19,7.18,7.18,75000.0
2013-06-04 12:50:00,7.18,7.19,7.18,7.19,100000.0,7.18,7.19,7.18,7.19,100000.0
2013-06-04 12:55:00,7.19,7.19,7.19,7.19,175000.0,7.19,7.19,7.19,7.19,175000.0
2013-06-04 13:00:00,7.18,7.19,7.18,7.18,105000.0,7.18,7.19,7.18,7.18,105000.0
2013-06-04 13:05:00,7.19,7.19,7.18,7.19,270000.0,7.19,7.19,7.18,7.19,270000.0
2013-06-04 13:10:00,7.19,7.19,7.18,7.19,535000.0,7.19,7.19,7.18,7.19,535000.0
2013-06-04 13:15:00,7.19,7.19,7.18,7.18,210000.0,7.19,7.19,7.18,7.18,210000.0
2013-06-04 13:20:00,7.18,7.19,7.18,7.19,20000.0,7.18,7.19,7.18,7.19,20000.0
2013-06-04 13:25:00,7.18,7.18,7.14,7.15,410000.0,7.18,7.18,7.14,7.15,410000.0
2013-06-04 13:30:00,7.14,7.14,7.13,7.14,305000.0,7.14,7.14,7.13,7.14,305000.0
2013-06-04 13:35:00,7.14,7.14,7.13,7.14,110000.0,7.14,7.14,7.13,7.14,110000.0
2013-06-04 13:40:00,7.14,7.14,7.14,7.14,155000.0,7.14,7.14,7.14,7.14,155000.0
2013-06-04 13:45:00,7.13,7.14,7.13,7.13,210000.0,7.13,7.14,7.13,7.13,210000.0
2013-06-04 13:50:00,7.13,7.13,7.13,7.13,130000.0,7.13,7.13,7.13,7.13,130000.0
2013-06-04 13:55:00,7.14,7.14,7.12,7.14,390000.0,7.14,7.14,7.12,7.14,390000.0
2013-06-04 14:00:00,7.13,7.13,7.11,7.11,205000.0,7.13,7.13,7.11,7.11,205000.0
2013-06-04 14:05:00,7.12,7.12,7.11,7.11,175000.0,7.12,7.12,7.11,7.11,175000.0
2013-06-04 14:10:00,7.1,7.11,7.1,7.1,115000.0,7.1,7.11,7.1,7.1,115000.0
2013-06-04 14:15:00,7.11,7.12,7.1,7.12,160000.0,7.11,7.12,7.1,7.12,160000.0
2013-06-04 14:20:00,7.13,7.13,7.12,7.13,155000.0,7.13,7.13,7.12,7.13,155000.0
2013-06-04 14:25:00,7.12,7.13,7.12,7.13,150000.0,7.12,7.13,7.12,7.13,150000.0
2013-06-04 14:30:00,7.13,7.16,7.13,7.16,235000.0,7.13,7.16,7.13,7.16,235000.0
2013-06-04 14:35:00,7.16,7.16,7.14,7.15,180000.0,7.16,7.16,7.14,7.15,180000.0
2013-06-04 14:40:00,7.15,7.16,7.15,7.15,210000.0,7.15,7.16,7.15,7.15,210000.0
2013-06-04 14:45:00,7.15,7.15,7.15,7.15,90000.0,7.15,7.15,7.15,7.15,90000.0
2013-06-04 14:50:00,7.15,7.16,7.15,7.15,365000.0,7.15,7.16,7.15,7.15,365000.0
2013-06-04 14:55:00,7.15,7.15,7.14,7.15,40000.0,7.15,7.15,7.14,7.15,40000.0
2013-06-04 15:00:00,7.15,7.16,7.15,7.15,90000.0,7.15,7.16,7.15,7.15,90000.0
2013-06-04 15:05:00,7.15,7.16,7.14,7.14,225000.0,7.15,7.16,7.14,7.14,225000.0
2013-06-04 15:10:00,7.15,7.15,7.14,7.14,205000.0,7.15,7.15,7.14,7.14,205000.0
2013-06-04 15:15:00,7.14,7.14,7.13,7.13,135000.0,7.14,7.14,7.13,7.13,135000.0
2013-06-04 15:20:00,7.14,7.14,7.14,7.14,20000.0,7.14,7.14,7.14,7.14,20000.0
2013-06-04 15:25:00,7.14,7.15,7.14,7.15,100000.0,7.14,7.15,7.14,7.15,100000.0
2013-06-04 15:30:00,7.14,7.16,7.14,7.16,415000.0,7.14,7.16,7.14,7.16,415000.0
2013-06-04 15:35:00,7.16,7.16,7.16,7.16,120000.0,7.16,7.16,7.16,7.16,120000.0
2013-06-04 15:40:00,7.16,7.18,7.16,7.18,390000.0,7.16,7.18,7.16,7.18,390000.0
2013-06-04 15:45:00,7.18,7.18,7.17,7.18,245000.0,7.18,7.18,7.17,7.18,245000.0
2013-06-04 15:50:00,7.17,7.18,7.17,7.18,575000.0,7.17,7.18,7.17,7.18,575000.0
2013-06-04 15:55:00,7.18,7.18,7.17,7.17,425000.0,7.18,7.18,7.17,7.17,425000.0
2013-06-05 09:30:00,7.17,7.17,7.17,7.17,5000.0,7.17,7.17,7.17,7.17,5000.0
2013-06-05 09:35:00,7.13,7.16,7.13,7.16,310000.0,7.13,7.16,7.13,7.16,310000.0
2013-06-05 09:40:00,7.14,7.14,7.14,7.14,15000.0,7.14,7.14,7.14,7.14,15000.0
2013-06-05 09:45:00,7.13,7.15,7.13,7.15,80000.0,7.13,7.15,7.13,7.15,80000.0
2013-06-05 09:50:00,7.15,7.17,7.15,7.17,30000.0,7.15,7.17,7.15,7.17,30000.0
2013-06-05 09:55:00,7.16,7.16,7.15,7.15,40000.0,7.16,7.16,7.15,7.15,40000.0
2013-06-05 10:00:00,7.15,7.15,7.12,7.13,125000.0,7.15,7.15,7.12,7.13,125000.0
2013-06-05 10:05:00,7.13,7.13,7.12,7.12,155000.0,7.13,7.13,7.12,7.12,155000.0
2013-06-05 10:10:00,7.12,7.15,7.12,7.14,175000.0,7.12,7.15,7.12,7.14,175000.0
2013-06-05 10:15:00,7.13,7.13,7.1,7.1,545000.0,7.13,7.13,7.1,7.1,545000.0
2013-06-05 10:20:00,7.12,7.12,7.1,7.12,45000.0,7.12,7.12,7.1,7.12,45000.0
2013-06-05 10:25:00,7.12,7.14,7.12,7.14,190000.0,7.12,7.14,7.12,7.14,190000.0
2013-06-05 10:30:00,7.14,7.17,7.14,7.16,265000.0,7.14,7.17,7.14,7.16,265000.0
2013-06-05 10:35:00,7.17,7.19,7.16,7.17,380000.0,7.17,7.19,7.16,7.17,380000.0
2013-06-05 10:40:00,7.16,7.17,7.16,7.16,70000.0,7.16,7.17,7.16,7.16,70000.0
2013-06-05 10:45:00,7.16,7.17,7.16,7.17,70000.0,7.16,7.17,7.16,7.17,70000.0
2013-06-05 10:50:00,7.16,7.16,7.13,7.13,245000.0,7.16,7.16,7.13,7.13,245000.0
2013-06-05 10:55:00,7.14,7.14,7.11,7.12,230000.0,7.14,7.14,7.11,7.12,230000.0
2013-06-05 11:00:00,7.12,7.13,7.11,7.11,40000.0,7.12,7.13,7.11,7.11,40000.0
2013-06-05 11:05:00,7.11,7.12,7.11,7.11,35000.0,7.11,7.12,7.11,7.11,35000.0
2013-06-05 11:10:00,7.1,7.13,7.1,7.12,140000.0,7.1,7.13,7.1,7.12,140000.0
2013-06-05 11:15:00,7.13,7.13,7.11,7.12,180000.0,7.13,7.13,7.11,7.12,180000.0
2013-06-05 11:20:00,7.12,7.12,7.11,7.12,35000.0,7.12,7.12,7.11,7.12,35000.0
2013-06-05 11:25:00,7.13,7.13,7.12,7.13,85000.0,7.13,7.13,7.12,7.13,85000.0
2013-06-05 11:30:00,7.12,7.12,7.12,7.12,50000.0,7.12,7.12,7.12,7.12,50000.0
2013-06-05 11:35:00,7.12,7.13,7.12,7.13,135000.0,7.12,7.13,7.12,7.13,135000.0
2013-06-05 11:40:00,7.13,7.13,7.13,7.13,50000.0,7.13,7.13,7.13,7.13,50000.0
2013-06-05 11:45:00,7.13,7.14,7.13,7.13,130000.0,7.13,7.14,7.13,7.13,130000.0
2013-06-05 11:50:00,7.13,7.13,7.12,7.12,25000.0,7.13,7.13,7.12,7.12,25000.0
2013-06-05 11:55:00,7.12,7.12,7.1,7.1,100000.0,7.12,7.12,7.1,7.1,100000.0
2013-06-05 12:00:00,7.11,7.11,7.1,7.11,85000.0,7.11,7.11,7.1,7.11,85000.0
2013-06-05 12:05:00,7.1,7.11,7.09,7.1,515000.0,7.1,7.11,7.09,7.1,515000.0
2013-06-05 12:10:00,7.11,7.11,7.11,7.11,50000.0,7.11,7.11,7.11,7.11,50000.0
2013-06-05 12:15:00,7.11,7.12,7.09,7.11,240000.0,7.11,7.12,7.09,7.11,240000.0
2013-06-05 12:20:00,7.11,7.12,7.11,7.11,30000.0,7.11,7.12,7.11,7.11,30000.0
2013-06-05 12:25:00,7.11,7.11,7.11,7.11,15000.0,7.11,7.11,7.11,7.11,15000.0
2013-06-05 12:30:00,7.11,7.11,7.09,7.09,135000.0,7.11,7.11,7.09,7.09,135000.0
2013-06-05 12:35:00,7.09,7.09,7.07,7.07,475000.0,7.09,7.09,7.07,7.07,475000.0
2013-06-05 12:40:00,7.08,7.08,7.07,7.07,165000.0,7.08,7.08,7.07,7.07,165000.0
2013-06-05 12:45:00,7.08,7.08,7.06,7.07,260000.0,7.08,7.08,7.06,7.07,260000.0
2013-06-05 12:50:00,7.07,7.07,7.05,7.06,225000.0,7.07,7.07,7.05,7.06,225000.0
2013-06-05 12:55:00,7.06,7.07,7.06,7.06,105000.0,7.06,7.07,7.06,7.06,105000.0
2013-06-05 13:00:00,7.05,7.06,7.05,7.06,115000.0,7.05,7.06,7.05,7.06,115000.0
2013-06-05 13:05:00,7.06,7.07,7.06,7.07,280000.0,7.06,7.07,7.06,7.07,280000.0
2013-06-05 13:10:00,7.08,7.08,7.07,7.08,220000.0,7.08,7.08,7.07,7.08,220000.0
2013-06-05 13:15:00,7.08,7.08,7.07,7.08,35000.0,7.08,7.08,7.07,7.08,35000.0
2013-06-05 13:20:00,7.07,7.07,7.07,7.07,30000.0,7.07,7.07,7.07,7.07,30000.0
2013-06-05 13:25:00,7.08,7.08,7.07,7.07,60000.0,7.08,7.08,7.07,7.07,60000.0
2013-06-05 13:30:00,7.07,7.07,7.07,7.07,95000.0,7.07,7.07,7.07,7.07,95000.0
2013-06-05 13:35:00,7.07,7.07,7.07,7.07,55000.0,7.07,7.07,7.07,7.07,55000.0
2013-06-05 13:40:00,7.08,7.1,7.08,7.1,185000.0,7.08,7.1,7.08,7.1,185000.0
2013-06-05 13:45:00,7.09,7.09,7.08,7.08,15000.0,7.09,7.09,7.08,7.08,15000.0
2013-06-05 13:50:00,7.08,7.08,7.08,7.08,50000.0,7.08,7.08,7.08,7.08,50000.0
2013-06-05 13:55:00,7.08,7.09,7.07,7.08,200000.0,7.08,7.09,7.07,7.08,200000.0
2013-06-05 14:00:00,7.08,7.08,7.07,7.07,110000.0,7.08,7.08,7.07,7.07,110000.0
2013-06-05 14:05:00,7.08,7.08,7.07,7.08,65000.0,7.08,7.08,7.07,7.08,65000.0
2013-06-05 14:10:00,7.08,7.08,7.07,7.07,70000.0,7.08,7.08,7.07,7.07,70000.0
2013-06-05 14:15:00,7.07,7.07,7.05,7.05,120000.0,7.07,7.07,7.05,7.05,120000.0
2013-06-05 14:20:00,7.06,7.06,7.02,7.04,535000.0,7.06,7.06,7.02,7.04,535000.0
2013-06-05 14:25:00,7.04,7.05,7.02,7.03,250000.0,7.04,7.05,7.02,7.03,250000.0
2013-06-05 14:30:00,7.03,7.03,7.01,7.03,270000.0,7.03,7.03,7.01,7.03,270000.0
2013-06-05 14:35:00,7.04,7.06,7.04,7.06,125000.0,7.04,7.06,7.04,7.06,125000.0
2013-06-05 14:40:00,7.05,7.06,7.05,7.05,160000.0,7.05,7.06,7.05,7.05,160000.0
2013-06-05 14:45:00,7.05,7.07,7.05,7.05,195000.0,7.05,7.07,7.05,7.05,195000.0
2013-06-05 14:50:00,7.06,7.07,7.04,7.04,240000.0,7.06,7.07,7.04,7.04,240000.0
2013-06-05 14:55:00,7.04,7.05,7.03,7.04,250000.0,7.04,7.05,7.03,7.04,250000.0
2013-06-05 15:00:00,7.04,7.05,7.04,7.04,150000.0,7.04,7.05,7.04,7.04,150000.0
2013-06-05 15:05:00,7.04,7.05,7.04,7.04,245000.0,7.04,7.05,7.04,7.04,245000.0
2013-06-05 15:10:00,7.03,7.04,7.03,7.04,155000.0,7.03,7.04,7.03,7.04,155000.0
2013-06-05 15:15:00,7.05,7.05,7.04,7.04,175000.0,7.05,7.05,7.04,7.04,175000.0
2013-06-05 15:20:00,7.05,7.06,7.04,7.05,350000.0,7.05,7.06,7.04,7.05,350000.0
2013-06-05 15:25:00,7.06,7.07,7.06,7.07,95000.0,7.06,7.07,7.06,7.07,95000.0
2013-06-05 15:30:00,7.07,7.08,7.06,7.07,345000.0,7.07,7.08,7.06,7.07,345000.0
2013-06-05 15:35:00,7.06,7.08,7.06,7.08,170000.0,7.06,7.08,7.06,7.08,170000.0
2013-06-05 15:40:00,7.08,7.08,7.07,7.08,345000.0,7.08,7.08,7.07,7.08,345000.0
2013-06-05 15:45:00,7.08,7.08,7.07,7.08,455000.0,7.08,7.08,7.07,7.08,455000.0
2013-06-05 15:50:00,7.07,7.07,7.06,7.07,210000.0,7.07,7.07,7.06,7.07,210000.0
2013-06-05 15:55:00,7.07,7.08,7.05,7.06,735000.0,7.07,7.08,7.05,7.06,735000.0
2013-06-06 09:30:00,7.09,7.09,7.04,7.07,185000.0,7.09,7.09,7.04,7.07,185000.0
2013-06-06 09:35:00,7.07,7.12,7.07,7.12,205000.0,7.07,7.12,7.07,7.12,205000.0
2013-06-06 09:40:00,7.12,7.13,7.12,7.13,180000.0,7.12,7.13,7.12,7.13,180000.0
2013-06-06 09:45:00,7.12,7.13,7.08,7.08,310000.0,7.12,7.13,7.08,7.08,310000.0
2013-06-06 09:50:00,7.09,7.09,7.09,7.09,75000.0,7.09,7.09,7.09,7.09,75000.0
2013-06-06 09:55:00,7.09,7.11,7.08,7.11,50000.0,7.09,7.11,7.08,7.11,50000.0
2013-06-06 10:00:00,7.12,7.15,7.12,7.12,270000.0,7.12,7.15,7.12,7.12,270000.0
2013-06-06 10:05:00,7.13,7.13,7.12,7.13,110000.0,7.13,7.13,7.12,7.13,110000.0
2013-06-06 10:10:00,7.12,7.12,7.11,7.12,170000.0,7.12,7.12,7.11,7.12,170000.0
2013-06-06 10:15:00,7.12,7.12,7.11,7.11,340000.0,7.12,7.12,7.11,7.11,340000.0
2013-06-06 10:20:00,7.12,7.13,7.1,7.11,230000.0,7.12,7.13,7.1,7.11,230000.0
2013-06-06 10:25:00,7.1,7.13,7.09,7.13,145000.0,7.1,7.13,7.09,7.13,145000.0
2013-06-06 10:30:00,7.13,7.14,7.12,7.13,135000.0,7.13,7.14,7.12,7.13,135000.0
2013-06-06 10:35:00,7.13,7.13,7.12,7.13,50000.0,7.13,7.13,7.12,7.13,50000.0
2013-06-06 10:40:00,7.13,7.14,7.12,7.14,150000.0,7.13,7.14,7.12,7.14,150000.0
2013-06-06 10:45:00,7.15,7.17,7.14,7.15,255000.0,7.15,7.17,7.14,7.15,255000.0
2013-06-06 10:50:00,7.16,7.16,7.13,7.14,140000.0,7.16,7.16,7.13,7.14,140000.0
2013-06-06 10:55:00,7.14,7.15,7.14,7.15,60000.0,7.14,7.15,7.14,7.15,60000.0
2013-06-06 11:00:00,7.16,7.16,7.15,7.16,70000.0,7.16,7.16,7.15,7.16,70000.0
2013-06-06 11:05:00,7.15,7.15,7.14,7.14,25000.0,7.15,7.15,7.14,7.14,25000.0
2013-06-06 11:10:00,7.15,7.16,7.15,7.16,75000.0,7.15,7.16,7.15,7.16,75000.0
2013-06-06 11:15:00,7.15,7.15,7.15,7.15,50000.0,7.15,7.15,7.15,7.15,50000.0
2013-06-06 11:20:00,7.15,7.15,7.15,7.15,65000.0,7.15,7.15,7.15,7.15,65000.0
2013-06-06 11:25:00,7.15,7.16,7.15,7.15,95000.0,7.15,7.16,7.15,7.15,95000.0
2013-06-06 11:30:00,7.15,7.15,7.15,7.15,45000.0,7.15,7.15,7.15,7.15,45000.0
2013-06-06 11:35:00,7.15,7.16,7.15,7.15,45000.0,7.15,7.16,7.15,7.15,45000.0
2013-06-06 11:40:00,7.16,7.16,7.15,7.15,120000.0,7.16,7.16,7.15,7.15,120000.0
2013-06-06 11:45:00,7.15,7.15,7.14,7.14,65000.0,7.15,7.15,7.14,7.14,65000.0
2013-06-06 11:50:00,7.15,7.15,7.14,7.14,10000.0,7.15,7.15,7.14,7.14,10000.0
2013-06-06 11:55:00,7.14,7.14,7.11,7.13,250000.0,7.14,7.14,7.11,7.13,250000.0
2013-06-06 12:00:00,7.12,7.13,7.09,7.09,160000.0,7.12,7.13,7.09,7.09,160000.0
2013-06-06 12:05:00,7.1,7.11,7.08,7.08,135000.0,7.1,7.11,7.08,7.08,135000.0
2013-06-06 12:10:00,7.08,7.08,7.08,7.08,35000.0,7.08,7.08,7.08,7.08,35000.0
2013-06-06 12:15:00,7.09,7.1,7.08,7.09,140000.0,7.09,7.1,7.08,7.09,140000.0
2013-06-06 12:20:00,7.08,7.08,7.07,7.07,125000.0,7.08,7.08,7.07,7.07,125000.0
2013-06-06 12:25:00,7.07,7.07,7.03,7.06,310000.0,7.07,7.07,7.03,7.06,310000.0
2013-06-06 12:30:00,7.06,7.09,7.06,7.09,390000.0,7.06,7.09,7.06,7.09,390000.0
2013-06-06 12:35:00,7.11,7.11,7.09,7.09,175000.0,7.11,7.11,7.09,7.09,175000.0
2013-06-06 12:40:00,7.1,7.1,7.09,7.1,90000.0,7.1,7.1,7.09,7.1,90000.0
2013-06-06 12:45:00,7.1,7.1,7.08,7.09,30000.0,7.1,7.1,7.08,7.09,30000.0
2013-06-06 12:50:00,7.09,7.09,7.07,7.08,80000.0,7.09,7.09,7.07,7.08,80000.0
2013-06-06 12:55:00,7.08,7.08,7.07,7.07,65000.0,7.08,7.08,7.07,7.07,65000.0
2013-06-06 13:00:00,7.07,7.09,7.07,7.08,55000.0,7.07,7.09,7.07,7.08,55000.0
2013-06-06 13:05:00,7.08,7.09,7.08,7.09,35000.0,7.08,7.09,7.08,7.09,35000.0
2013-06-06 13:10:00,7.1,7.11,7.1,7.11,355000.0,7.1,7.11,7.1,7.11,355000.0
2013-06-06 13:15:00,7.12,7.12,7.11,7.11,15000.0,7.12,7.12,7.11,7.11,15000.0
2013-06-06 13:20:00,7.11,7.11,7.1,7.11,80000.0,7.11,7.11,7.1,7.11,80000.0
2013-06-06 13:25:00,7.11,7.11,7.1,7.11,35000.0,7.11,7.11,7.1,7.11,35000.0
2013-06-06 13:30:00,7.11,7.12,7.11,7.11,145000.0,7.11,7.12,7.11,7.11,145000.0
2013-06-06 13:35:00,7.12,7.12,7.12,7.12,45000.0,7.12,7.12,7.12,7.12,45000.0
2013-06-06 13:40:00,7.12,7.13,7.11,7.12,55000.0,7.12,7.13,7.11,7.12,55000.0
2013-06-06 13:45:00,7.12,7.14,7.12,7.14,45000.0,7.12,7.14,7.12,7.14,45000.0
2013-06-06 13:50:00,7.14,7.14,7.13,7.13,55000.0,7.14,7.14,7.13,7.13,55000.0
2013-06-06 13:55:00,7.13,7.14,7.13,7.13,30000.0,7.13,7.14,7.13,7.13,30000.0
2013-06-06 14:00:00,7.13,7.13,7.12,7.12,65000.0,7.13,7.13,7.12,7.12,65000.0
2013-06-06 14:05:00,7.12,7.13,7.12,7.12,55000.0,7.12,7.13,7.12,7.12,55000.0
2013-06-06 14:10:00,7.13,7.14,7.12,7.14,40000.0,7.13,7.14,7.12,7.14,40000.0
2013-06-06 14:15:00,7.14,7.14,7.13,7.14,90000.0,7.14,7.14,7.13,7.14,90000.0
2013-06-06 14:20:00,7.14,7.14,7.14,7.14,20000.0,7.14,7.14,7.14,7.14,20000.0
2013-06-06 14:25:00,7.14,7.15,7.14,7.15,105000.0,7.14,7.15,7.14,7.15,105000.0
2013-06-06 14:30:00,7.14,7.15,7.14,7.14,110000.0,7.14,7.15,7.14,7.14,110000.0
2013-06-06 14:35:00,7.14,7.15,7.13,7.14,125000.0,7.14,7.15,7.13,7.14,125000.0
2013-06-06 14:40:00,7.14,7.15,7.14,7.15,70000.0,7.14,7.15,7.14,7.15,70000.0
2013-06-06 14:45:00,7.15,7.16,7.14,7.16,85000.0,7.15,7.16,7.14,7.16,85000.0
2013-06-06 14:50:00,7.15,7.17,7.15,7.15,145000.0,7.15,7.17,7.15,7.15,145000.0
2013-06-06 14:55:00,7.16,7.16,7.15,7.15,35000.0,7.16,7.16,7.15,7.15,35000.0
2013-06-06 15:00:00,7.15,7.16,7.14,7.15,170000.0,7.15,7.16,7.14,7.15,170000.0
2013-06-06 15:05:00,7.15,7.15,7.13,7.13,125000.0,7.15,7.15,7.13,7.13,125000.0
2013-06-06 15:10:00,7.13,7.14,7.13,7.13,85000.0,7.13,7.14,7.13,7.13,85000.0
2013-06-06 15:15:00,7.13,7.14,7.13,7.14,75000.0,7.13,7.14,7.13,7.14,75000.0
2013-06-06 15:20:00,7.14,7.15,7.14,7.14,65000.0,7.14,7.15,7.14,7.14,65000.0
2013-06-06 15:25:00,7.15,7.16,7.14,7.16,100000.0,7.15,7.16,7.14,7.16,100000.0
2013-06-06 15:30:00,7.16,7.16,7.15,7.15,85000.0,7.16,7.16,7.15,7.15,85000.0
2013-06-06 15:35:00,7.16,7.16,7.15,7.15,35000.0,7.16,7.16,7.15,7.15,35000.0
2013-06-06 15:40:00,7.16,7.16,7.15,7.16,70000.0,7.16,7.16,7.15,7.16,70000.0
2013-06-06 15:45:00,7.15,7.16,7.15,7.16,320000.0,7.15,7.16,7.15,7.16,320000.0
2013-06-06 15:50:00,7.16,7.18,7.16,7.17,690000.0,7.16,7.18,7.16,7.17,690000.0
2013-06-06 15:55:00,7.17,7.19,7.17,7.18,980000.0,7.17,7.19,7.17,7.18,980000.0
2013-06-07 09:35:00,7.22,7.26,7.21,7.22,610000.0,7.22,7.26,7.21,7.22,610000.0
2013-06-07 09:40:00,7.22,7.22,7.15,7.15,1670000.0,7.22,7.22,7.15,7.15,1670000.0
2013-06-07 09:45:00,7.15,7.18,7.09,7.15,2375000.0,7.15,7.18,7.09,7.15,2375000.0
2013-06-07 09:50:00,7.16,7.19,7.14,7.18,1005000.0,7.16,7.19,7.14,7.18,1005000.0
2013-06-07 09:55:00,7.18,7.2,7.17,7.19,1030000.0,7.18,7.2,7.17,7.19,1030000.0
2013-06-07 10:00:00,7.21,7.25,7.2,7.22,860000.0,7.21,7.25,7.2,7.22,860000.0
2013-06-07 10:05:00,7.22,7.25,7.22,7.24,510000.0,7.22,7.25,7.22,7.24,510000.0
2013-06-07 10:10:00,7.24,7.25,7.21,7.21,390000.0,7.24,7.25,7.21,7.21,390000.0
2013-06-07 10:15:00,7.23,7.25,7.23,7.23,320000.0,7.23,7.25,7.23,7.23,320000.0
2013-06-07 10:20:00,7.23,7.24,7.23,7.23,70000.0,7.23,7.24,7.23,7.23,70000.0
2013-06-07 10:25:00,7.23,7.24,7.22,7.22,145000.0,7.23,7.24,7.22,7.22,145000.0
2013-06-07 10:30:00,7.23,7.24,7.23,7.24,180000.0,7.23,7.24,7.23,7.24,180000.0
2013-06-07 10:35:00,7.24,7.25,7.24,7.24,90000.0,7.24,7.25,7.24,7.24,90000.0
2013-06-07 10:40:00,7.24,7.26,7.23,7.24,420000.0,7.24,7.26,7.23,7.24,420000.0
2013-06-07 10:45:00,7.24,7.24,7.23,7.24,185000.0,7.24,7.24,7.23,7.24,185000.0
2013-06-07 10:50:00,7.23,7.24,7.23,7.24,60000.0,7.23,7.24,7.23,7.24,60000.0
2013-06-07 10:55:00,7.23,7.24,7.23,7.24,120000.0,7.23,7.24,7.23,7.24,120000.0
2013-06-07 11:00:00,7.24,7.24,7.23,7.23,340000.0,7.24,7.24,7.23,7.23,340000.0
2013-06-07 11:05:00,7.23,7.24,7.23,7.23,125000.0,7.23,7.24,7.23,7.23,125000.0
2013-06-07 11:10:00,7.23,7.24,7.23,7.24,60000.0,7.23,7.24,7.23,7.24,60000.0
2013-06-07 11:15:00,7.24,7.25,7.23,7.25,130000.0,7.24,7.25,7.23,7.25,130000.0
2013-06-07 11:20:00,7.25,7.26,7.25,7.25,305000.0,7.25,7.26,7.25,7.25,305000.0
2013-06-07 11:25:00,7.25,7.25,7.25,7.25,30000.0,7.25,7.25,7.25,7.25,30000.0
2013-06-07 11:30:00,7.25,7.26,7.25,7.25,60000.0,7.25,7.26,7.25,7.25,60000.0
2013-06-07 11:35:00,7.25,7.26,7.25,7.25,140000.0,7.25,7.26,7.25,7.25,140000.0
2013-06-07 11:40:00,7.25,7.26,7.25,7.26,50000.0,7.25,7.26,7.25,7.26,50000.0
2013-06-07 11:45:00,7.25,7.26,7.25,7.26,225000.0,7.25,7.26,7.25,7.26,225000.0
2013-06-07 11:50:00,7.26,7.26,7.25,7.26,210000.0,7.26,7.26,7.25,7.26,210000.0
2013-06-07 11:55:00,7.26,7.26,7.26,7.26,40000.0,7.26,7.26,7.26,7.26,40000.0
2013-06-07 12:00:00,7.26,7.26,7.26,7.26,80000.0,7.26,7.26,7.26,7.26,80000.0
2013-06-07 12:05:00,7.26,7.27,7.26,7.27,250000.0,7.26,7.27,7.26,7.27,250000.0
2013-06-07 12:10:00,7.27,7.28,7.26,7.27,210000.0,7.27,7.28,7.26,7.27,210000.0
2013-06-07 12:15:00,7.27,7.28,7.27,7.27,100000.0,7.27,7.28,7.27,7.27,100000.0
2013-06-07 12:20:00,7.27,7.28,7.27,7.27,125000.0,7.27,7.28,7.27,7.27,125000.0
2013-06-07 12:25:00,7.28,7.28,7.26,7.27,150000.0,7.28,7.28,7.26,7.27,150000.0
2013-06-07 12:30:00,7.26,7.27,7.26,7.27,60000.0,7.26,7.27,7.26,7.27,60000.0
2013-06-07 12:35:00,7.27,7.27,7.26,7.26,135000.0,7.27,7.27,7.26,7.26,135000.0
2013-06-07 12:40:00,7.26,7.26,7.25,7.25,410000.0,7.26,7.26,7.25,7.25,410000.0
2013-06-07 12:45:00,7.26,7.26,7.24,7.26,180000.0,7.26,7.26,7.24,7.26,180000.0
2013-06-07 12:50:00,7.26,7.26,7.25,7.26,345000.0,7.26,7.26,7.25,7.26,345000.0
2013-06-07 12:55:00,7.26,7.27,7.26,7.26,65000.0,7.26,7.27,7.26,7.26,65000.0
2013-06-07 13:00:00,7.27,7.27,7.26,7.27,95000.0,7.27,7.27,7.26,7.27,95000.0
2013-06-07 13:05:00,7.27,7.28,7.27,7.28,100000.0,7.27,7.28,7.27,7.28,100000.0
2013-06-07 13:10:00,7.28,7.29,7.28,7.28,320000.0,7.28,7.29,7.28,7.28,320000.0
2013-06-07 13:15:00,7.29,7.29,7.28,7.28,50000.0,7.29,7.29,7.28,7.28,50000.0
2013-06-07 13:20:00,7.28,7.28,7.28,7.28,55000.0,7.28,7.28,7.28,7.28,55000.0
2013-06-07 13:25:00,7.27,7.28,7.27,7.28,35000.0,7.27,7.28,7.27,7.28,35000.0
2013-06-07 13:30:00,7.28,7.28,7.27,7.27,310000.0,7.28,7.28,7.27,7.27,310000.0
2013-06-07 13:35:00,7.27,7.27,7.27,7.27,70000.0,7.27,7.27,7.27,7.27,70000.0
2013-06-07 13:40:00,7.27,7.27,7.26,7.26,205000.0,7.27,7.27,7.26,7.26,205000.0
2013-06-07 13:45:00,7.26,7.27,7.26,7.27,160000.0,7.26,7.27,7.26,7.27,160000.0
2013-06-07 13:50:00,7.27,7.28,7.27,7.28,85000.0,7.27,7.28,7.27,7.28,85000.0
2013-06-07 13:55:00,7.28,7.28,7.26,7.26,135000.0,7.28,7.28,7.26,7.26,135000.0
2013-06-07 14:00:00,7.27,7.27,7.26,7.26,95000.0,7.27,7.27,7.26,7.26,95000.0
2013-06-07 14:05:00,7.26,7.27,7.26,7.26,160000.0,7.26,7.27,7.26,7.26,160000.0
2013-06-07 14:10:00,7.26,7.26,7.25,7.26,115000.0,7.26,7.26,7.25,7.26,115000.0
2013-06-07 14:15:00,7.26,7.27,7.26,7.27,595000.0,7.26,7.27,7.26,7.27,595000.0
2013-06-07 14:20:00,7.26,7.26,7.25,7.26,1460000.0,7.26,7.26,7.25,7.26,1460000.0
2013-06-07 14:25:00,7.25,7.26,7.25,7.26,85000.0,7.25,7.26,7.25,7.26,85000.0
2013-06-07 14:30:00,7.25,7.26,7.24,7.25,185000.0,7.25,7.26,7.24,7.25,185000.0
2013-06-07 14:35:00,7.25,7.25,7.25,7.25,40000.0,7.25,7.25,7.25,7.25,40000.0
2013-06-07 14:40:00,7.25,7.26,7.25,7.26,175000.0,7.25,7.26,7.25,7.26,175000.0
2013-06-07 14:45:00,7.26,7.26,7.26,7.26,110000.0,7.26,7.26,7.26,7.26,110000.0
2013-06-07 14:50:00,7.26,7.27,7.26,7.27,80000.0,7.26,7.27,7.26,7.27,80000.0
2013-06-07 14:55:00,7.27,7.27,7.27,7.27,140000.0,7.27,7.27,7.27,7.27,140000.0
2013-06-07 15:00:00,7.27,7.28,7.27,7.27,640000.0,7.27,7.28,7.27,7.27,640000.0
2013-06-07 15:05:00,7.27,7.27,7.27,7.27,165000.0,7.27,7.27,7.27,7.27,165000.0
2013-06-07 15:10:00,7.27,7.27,7.26,7.27,210000.0,7.27,7.27,7.26,7.27,210000.0
2013-06-07 15:15:00,7.27,7.29,7.27,7.28,225000.0,7.27,7.29,7.27,7.28,225000.0
2013-06-07 15:20:00,7.29,7.29,7.27,7.27,145000.0,7.29,7.29,7.27,7.27,145000.0
2013-06-07 15:25:00,7.27,7.27,7.27,7.27,155000.0,7.27,7.27,7.27,7.27,155000.0
2013-06-07 15:30:00,7.27,7.28,7.26,7.27,350000.0,7.27,7.28,7.26,7.27,350000.0
2013-06-07 15:35:00,7.27,7.27,7.27,7.27,375000.0,7.27,7.27,7.27,7.27,375000.0
2013-06-07 15:40:00,7.27,7.29,7.27,7.29,410000.0,7.27,7.29,7.27,7.29,410000.0
2013-06-07 15:45:00,7.29,7.3,7.28,7.28,700000.0,7.29,7.3,7.28,7.28,700000.0
2013-06-07 15:50:00,7.3,7.3,7.29,7.3,945000.0,7.3,7.3,7.29,7.3,945000.0
2013-06-07 15:55:00,7.3,7.31,7.29,7.31,2205000.0,7.3,7.31,7.29,7.31,2205000.0
2013-06-10 09:35:00,7.33,7.38,7.33,7.35,780000.0,7.33,7.38,7.33,7.35,780000.0
2013-06-10 09:40:00,7.36,7.36,7.34,7.34,65000.0,7.36,7.36,7.34,7.34,65000.0
2013-06-10 09:45:00,7.34,7.35,7.33,7.33,480000.0,7.34,7.35,7.33,7.33,480000.0
2013-06-10 09:50:00,7.34,7.36,7.34,7.35,255000.0,7.34,7.36,7.34,7.35,255000.0
2013-06-10 09:55:00,7.35,7.35,7.34,7.34,155000.0,7.35,7.35,7.34,7.34,155000.0
2013-06-10 10:00:00,7.35,7.35,7.33,7.34,175000.0,7.35,7.35,7.33,7.34,175000.0
2013-06-10 10:05:00,7.34,7.35,7.33,7.33,255000.0,7.34,7.35,7.33,7.33,255000.0
2013-06-10 10:10:00,7.34,7.34,7.33,7.33,75000.0,7.34,7.34,7.33,7.33,75000.0
2013-06-10 10:15:00,7.33,7.34,7.33,7.34,10000.0,7.33,7.34,7.33,7.34,10000.0
2013-06-10 10:20:00,7.33,7.35,7.33,7.33,210000.0,7.33,7.35,7.33,7.33,210000.0
2013-06-10 10:25:00,7.34,7.35,7.33,7.35,90000.0,7.34,7.35,7.33,7.35,90000.0
2013-06-10 10:30:00,7.35,7.35,7.35,7.35,150000.0,7.35,7.35,7.35,7.35,150000.0
2013-06-10 10:35:00,7.35,7.37,7.35,7.37,250000.0,7.35,7.37,7.35,7.37,250000.0
2013-06-10 10:40:00,7.37,7.38,7.36,7.37,250000.0,7.37,7.38,7.36,7.37,250000.0
2013-06-10 10:45:00,7.37,7.37,7.36,7.37,125000.0,7.37,7.37,7.36,7.37,125000.0
2013-06-10 10:50:00,7.37,7.38,7.37,7.37,480000.0,7.37,7.38,7.37,7.37,480000.0
2013-06-10 10:55:00,7.37,7.37,7.36,7.36,90000.0,7.37,7.37,7.36,7.36,90000.0
2013-06-10 11:00:00,7.36,7.38,7.36,7.37,90000.0,7.36,7.38,7.36,7.37,90000.0
2013-06-10 11:05:00,7.37,7.37,7.36,7.37,45000.0,7.37,7.37,7.36,7.37,45000.0
2013-06-10 11:10:00,7.36,7.37,7.36,7.36,155000.0,7.36,7.37,7.36,7.36,155000.0
2013-06-10 11:15:00,7.36,7.36,7.34,7.34,235000.0,7.36,7.36,7.34,7.34,235000.0
2013-06-10 11:20:00,7.33,7.33,7.32,7.32,315000.0,7.33,7.33,7.32,7.32,315000.0
2013-06-10 11:25:00,7.32,7.33,7.31,7.32,260000.0,7.32,7.33,7.31,7.32,260000.0
2013-06-10 11:30:00,7.33,7.34,7.32,7.33,100000.0,7.33,7.34,7.32,7.33,100000.0
2013-06-10 11:35:00,7.33,7.33,7.32,7.32,60000.0,7.33,7.33,7.32,7.32,60000.0
2013-06-10 11:40:00,7.32,7.32,7.32,7.32,25000.0,7.32,7.32,7.32,7.32,25000.0
2013-06-10 11:45:00,7.34,7.35,7.34,7.34,75000.0,7.34,7.35,7.34,7.34,75000.0
2013-06-10 11:50:00,7.34,7.35,7.34,7.35,40000.0,7.34,7.35,7.34,7.35,40000.0
2013-06-10 11:55:00,7.34,7.34,7.34,7.34,40000.0,7.34,7.34,7.34,7.34,40000.0
2013-06-10 12:00:00,7.34,7.35,7.34,7.35,140000.0,7.34,7.35,7.34,7.35,140000.0
2013-06-10 12:05:00,7.35,7.36,7.34,7.34,105000.0,7.35,7.36,7.34,7.34,105000.0
2013-06-10 12:10:00,7.34,7.35,7.34,7.35,25000.0,7.34,7.35,7.34,7.35,25000.0
2013-06-10 12:15:00,7.36,7.36,7.35,7.35,45000.0,7.36,7.36,7.35,7.35,45000.0
2013-06-10 12:20:00,7.36,7.36,7.36,7.36,70000.0,7.36,7.36,7.36,7.36,70000.0
2013-06-10 12:25:00,7.36,7.36,7.35,7.35,15000.0,7.36,7.36,7.35,7.35,15000.0
2013-06-10 12:30:00,7.35,7.35,7.35,7.35,40000.0,7.35,7.35,7.35,7.35,40000.0
2013-06-10 12:35:00,7.34,7.34,7.34,7.34,20000.0,7.34,7.34,7.34,7.34,20000.0
2013-06-10 12:40:00,7.33,7.34,7.33,7.34,60000.0,7.33,7.34,7.33,7.34,60000.0
2013-06-10 12:45:00,7.33,7.34,7.33,7.33,240000.0,7.33,7.34,7.33,7.33,240000.0
2013-06-10 12:50:00,7.34,7.34,7.32,7.33,180000.0,7.34,7.34,7.32,7.33,180000.0
2013-06-10 12:55:00,7.33,7.33,7.33,7.33,45000.0,7.33,7.33,7.33,7.33,45000.0
2013-06-10 13:00:00,7.33,7.34,7.33,7.34,15000.0,7.33,7.34,7.33,7.34,15000.0
2013-06-10 13:05:00,7.33,7.34,7.33,7.34,60000.0,7.33,7.34,7.33,7.34,60000.0
2013-06-10 13:10:00,7.33,7.34,7.33,7.33,80000.0,7.33,7.34,7.33,7.33,80000.0
2013-06-10 13:15:00,7.33,7.33,7.32,7.32,950000.0,7.33,7.33,7.32,7.32,950000.0
2013-06-10 13:20:00,7.33,7.33,7.32,7.32,20000.0,7.33,7.33,7.32,7.32,20000.0
2013-06-10 13:25:00,7.33,7.33,7.32,7.32,35000.0,7.33,7.33,7.32,7.32,35000.0
2013-06-10 13:30:00,7.33,7.33,7.33,7.33,50000.0,7.33,7.33,7.33,7.33,50000.0
2013-06-10 13:35:00,7.33,7.33,7.32,7.32,70000.0,7.33,7.33,7.32,7.32,70000.0
2013-06-10 13:40:00,7.32,7.33,7.32,7.33,30000.0,7.32,7.33,7.32,7.33,30000.0
2013-06-10 13:45:00,7.32,7.33,7.32,7.33,15000.0,7.32,7.33,7.32,7.33,15000.0
2013-06-10 13:50:00,7.32,7.33,7.32,7.32,625000.0,7.32,7.33,7.32,7.32,625000.0
2013-06-10 13:55:00,7.33,7.33,7.33,7.33,45000.0,7.33,7.33,7.33,7.33,45000.0
2013-06-10 14:00:00,7.33,7.33,7.31,7.31,155000.0,7.33,7.33,7.31,7.31,155000.0
2013-06-10 14:05:00,7.31,7.32,7.31,7.32,45000.0,7.31,7.32,7.31,7.32,45000.0
2013-06-10 14:10:00,7.32,7.32,7.3,7.31,150000.0,7.32,7.32,7.3,7.31,150000.0
2013-06-10 14:15:00,7.31,7.31,7.31,7.31,15000.0,7.31,7.31,7.31,7.31,15000.0
2013-06-10 14:20:00,7.31,7.31,7.31,7.31,10000.0,7.31,7.31,7.31,7.31,10000.0
2013-06-10 14:25:00,7.32,7.34,7.32,7.33,210000.0,7.32,7.34,7.32,7.33,210000.0
2013-06-10 14:30:00,7.33,7.33,7.31,7.32,460000.0,7.33,7.33,7.31,7.32,460000.0
2013-06-10 14:35:00,7.31,7.31,7.29,7.29,135000.0,7.31,7.31,7.29,7.29,135000.0
2013-06-10 14:40:00,7.29,7.3,7.29,7.29,255000.0,7.29,7.3,7.29,7.29,255000.0
2013-06-10 14:45:00,7.29,7.31,7.29,7.31,65000.0,7.29,7.31,7.29,7.31,65000.0
2013-06-10 14:50:00,7.31,7.31,7.3,7.31,60000.0,7.31,7.31,7.3,7.31,60000.0
2013-06-10 14:55:00,7.31,7.32,7.31,7.32,125000.0,7.31,7.32,7.31,7.32,125000.0
2013-06-10 15:00:00,7.32,7.32,7.31,7.31,210000.0,7.32,7.32,7.31,7.31,210000.0
2013-06-10 15:05:00,7.32,7.32,7.3,7.32,240000.0,7.32,7.32,7.3,7.32,240000.0
2013-06-10 15:10:00,7.32,7.32,7.31,7.31,65000.0,7.32,7.32,7.31,7.31,65000.0
2013-06-10 15:15:00,7.32,7.32,7.3,7.31,325000.0,7.32,7.32,7.3,7.31,325000.0
2013-06-10 15:20:00,7.3,7.31,7.3,7.31,590000.0,7.3,7.31,7.3,7.31,590000.0
2013-06-10 15:25:00,7.3,7.31,7.3,7.3,150000.0,7.3,7.31,7.3,7.3,150000.0
2013-06-10 15:30:00,7.3,7.31,7.3,7.3,225000.0,7.3,7.31,7.3,7.3,225000.0
2013-06-10 15:35:00,7.3,7.31,7.3,7.31,70000.0,7.3,7.31,7.3,7.31,70000.0
2013-06-10 15:40:00,7.3,7.3,7.3,7.3,140000.0,7.3,7.3,7.3,7.3,140000.0
2013-06-10 15:45:00,7.3,7.3,7.29,7.29,310000.0,7.3,7.3,7.29,7.29,310000.0
2013-06-10 15:50:00,7.29,7.3,7.29,7.29,195000.0,7.29,7.3,7.29,7.29,195000.0
2013-06-10 15:55:00,7.29,7.29,7.27,7.29,1575000.0,7.29,7.29,7.27,7.29,1575000.0
2013-06-11 09:30:00,7.22,7.22,7.22,7.22,0.0,7.22,7.22,7.22,7.22,0.0
2013-06-11 09:35:00,7.23,7.26,7.23,7.26,25000.0,7.23,7.26,7.23,7.26,25000.0
2013-06-11 09:40:00,7.25,7.28,7.24,7.28,650000.0,7.25,7.28,7.24,7.28,650000.0
2013-06-11 09:45:00,7.27,7.29,7.26,7.29,285000.0,7.27,7.29,7.26,7.29,285000.0
2013-06-11 09:50:00,7.28,7.29,7.27,7.29,155000.0,7.28,7.29,7.27,7.29,155000.0
2013-06-11 09:55:00,7.29,7.29,7.26,7.28,180000.0,7.29,7.29,7.26,7.28,180000.0
2013-06-11 10:00:00,7.28,7.29,7.27,7.28,90000.0,7.28,7.29,7.27,7.28,90000.0
2013-06-11 10:05:00,7.28,7.28,7.27,7.27,230000.0,7.28,7.28,7.27,7.27,230000.0
2013-06-11 10:10:00,7.28,7.28,7.26,7.27,120000.0,7.28,7.28,7.26,7.27,120000.0
2013-06-11 10:15:00,7.28,7.28,7.27,7.27,80000.0,7.28,7.28,7.27,7.27,80000.0
2013-06-11 10:20:00,7.27,7.3,7.27,7.3,185000.0,7.27,7.3,7.27,7.3,185000.0
2013-06-11 10:25:00,7.3,7.33,7.29,7.33,190000.0,7.3,7.33,7.29,7.33,190000.0
2013-06-11 10:30:00,7.32,7.34,7.31,7.31,415000.0,7.32,7.34,7.31,7.31,415000.0
2013-06-11 10:35:00,7.32,7.32,7.3,7.3,105000.0,7.32,7.32,7.3,7.3,105000.0
2013-06-11 10:40:00,7.3,7.3,7.3,7.3,280000.0,7.3,7.3,7.3,7.3,280000.0
2013-06-11 10:45:00,7.3,7.31,7.3,7.3,45000.0,7.3,7.31,7.3,7.3,45000.0
2013-06-11 10:50:00,7.3,7.3,7.3,7.3,595000.0,7.3,7.3,7.3,7.3,595000.0
2013-06-11 10:55:00,7.31,7.31,7.3,7.3,215000.0,7.31,7.31,7.3,7.3,215000.0
2013-06-11 11:00:00,7.31,7.31,7.29,7.29,155000.0,7.31,7.31,7.29,7.29,155000.0
2013-06-11 11:05:00,7.29,7.3,7.28,7.29,70000.0,7.29,7.3,7.28,7.29,70000.0
2013-06-11 11:10:00,7.29,7.3,7.29,7.29,140000.0,7.29,7.3,7.29,7.29,140000.0
2013-06-11 11:15:00,7.3,7.31,7.3,7.31,35000.0,7.3,7.31,7.3,7.31,35000.0
2013-06-11 11:20:00,7.31,7.31,7.31,7.31,120000.0,7.31,7.31,7.31,7.31,120000.0
2013-06-11 11:25:00,7.33,7.33,7.32,7.33,20000.0,7.33,7.33,7.32,7.33,20000.0
2013-06-11 11:30:00,7.33,7.34,7.33,7.34,140000.0,7.33,7.34,7.33,7.34,140000.0
2013-06-11 11:35:00,7.32,7.34,7.32,7.33,30000.0,7.32,7.34,7.32,7.33,30000.0
2013-06-11 11:40:00,7.33,7.33,7.33,7.33,30000.0,7.33,7.33,7.33,7.33,30000.0
2013-06-11 11:45:00,7.33,7.34,7.33,7.34,115000.0,7.33,7.34,7.33,7.34,115000.0
2013-06-11 11:50:00,7.34,7.34,7.33,7.34,155000.0,7.34,7.34,7.33,7.34,155000.0
2013-06-11 11:55:00,7.34,7.34,7.33,7.34,80000.0,7.34,7.34,7.33,7.34,80000.0
2013-06-11 12:00:00,7.33,7.34,7.33,7.34,55000.0,7.33,7.34,7.33,7.34,55000.0
2013-06-11 12:05:00,7.34,7.35,7.34,7.35,70000.0,7.34,7.35,7.34,7.35,70000.0
2013-06-11 12:10:00,7.35,7.35,7.34,7.34,45000.0,7.35,7.35,7.34,7.34,45000.0
2013-06-11 12:15:00,7.35,7.35,7.34,7.35,245000.0,7.35,7.35,7.34,7.35,245000.0
2013-06-11 12:20:00,7.34,7.35,7.34,7.34,80000.0,7.34,7.35,7.34,7.34,80000.0
2013-06-11 12:25:00,7.34,7.34,7.33,7.34,40000.0,7.34,7.34,7.33,7.34,40000.0
2013-06-11 12:30:00,7.35,7.35,7.34,7.34,30000.0,7.35,7.35,7.34,7.34,30000.0
2013-06-11 12:35:00,7.34,7.35,7.34,7.35,85000.0,7.34,7.35,7.34,7.35,85000.0
2013-06-11 12:40:00,7.35,7.35,7.35,7.35,120000.0,7.35,7.35,7.35,7.35,120000.0
2013-06-11 12:45:00,7.35,7.35,7.34,7.34,85000.0,7.35,7.35,7.34,7.34,85000.0
2013-06-11 12:50:00,7.34,7.34,7.34,7.34,30000.0,7.34,7.34,7.34,7.34,30000.0
2013-06-11 12:55:00,7.34,7.35,7.34,7.34,50000.0,7.34,7.35,7.34,7.34,50000.0
2013-06-11 13:00:00,7.34,7.35,7.34,7.35,25000.0,7.34,7.35,7.34,7.35,25000.0
2013-06-11 13:05:00,7.35,7.35,7.34,7.35,105000.0,7.35,7.35,7.34,7.35,105000.0
2013-06-11 13:10:00,7.34,7.34,7.34,7.34,15000.0,7.34,7.34,7.34,7.34,15000.0
2013-06-11 13:15:00,7.34,7.34,7.32,7.32,230000.0,7.34,7.34,7.32,7.32,230000.0
2013-06-11 13:20:00,7.32,7.32,7.31,7.31,45000.0,7.32,7.32,7.31,7.31,45000.0
2013-06-11 13:25:00,7.32,7.32,7.31,7.31,65000.0,7.32,7.32,7.31,7.31,65000.0
2013-06-11 13:30:00,7.31,7.32,7.3,7.3,125000.0,7.31,7.32,7.3,7.3,125000.0
2013-06-11 13:35:00,7.29,7.3,7.29,7.3,75000.0,7.29,7.3,7.29,7.3,75000.0
2013-06-11 13:40:00,7.3,7.3,7.28,7.28,70000.0,7.3,7.3,7.28,7.28,70000.0
2013-06-11 13:45:00,7.3,7.3,7.29,7.29,35000.0,7.3,7.3,7.29,7.29,35000.0
2013-06-11 13:50:00,7.3,7.3,7.29,7.29,60000.0,7.3,7.3,7.29,7.29,60000.0
2013-06-11 13:55:00,7.29,7.29,7.28,7.28,85000.0,7.29,7.29,7.28,7.28,85000.0
2013-06-11 14:00:00,7.27,7.29,7.27,7.28,225000.0,7.27,7.29,7.27,7.28,225000.0
2013-06-11 14:05:00,7.28,7.29,7.28,7.29,90000.0,7.28,7.29,7.28,7.29,90000.0
2013-06-11 14:10:00,7.28,7.29,7.28,7.29,65000.0,7.28,7.29,7.28,7.29,65000.0
2013-06-11 14:15:00,7.29,7.29,7.28,7.29,60000.0,7.29,7.29,7.28,7.29,60000.0
2013-06-11 14:20:00,7.29,7.29,7.29,7.29,50000.0,7.29,7.29,7.29,7.29,50000.0
2013-06-11 14:25:00,7.3,7.3,7.28,7.29,90000.0,7.3,7.3,7.28,7.29,90000.0
2013-06-11 14:30:00,7.29,7.3,7.29,7.29,105000.0,7.29,7.3,7.29,7.29,105000.0
2013-06-11 14:35:00,7.29,7.29,7.28,7.28,65000.0,7.29,7.29,7.28,7.28,65000.0
2013-06-11 14:40:00,7.29,7.29,7.28,7.28,65000.0,7.29,7.29,7.28,7.28,65000.0
2013-06-11 14:45:00,7.28,7.29,7.28,7.28,120000.0,7.28,7.29,7.28,7.28,120000.0
2013-06-11 14:50:00,7.29,7.29,7.28,7.28,55000.0,7.29,7.29,7.28,7.28,55000.0
2013-06-11 14:55:00,7.29,7.29,7.29,7.29,150000.0,7.29,7.29,7.29,7.29,150000.0
2013-06-11 15:00:00,7.3,7.3,7.29,7.3,410000.0,7.3,7.3,7.29,7.3,410000.0
2013-06-11 15:05:00,7.3,7.31,7.3,7.3,465000.0,7.3,7.31,7.3,7.3,465000.0
2013-06-11 15:10:00,7.3,7.31,7.3,7.31,220000.0,7.3,7.31,7.3,7.31,220000.0
2013-06-11 15:15:00,7.31,7.31,7.3,7.31,310000.0,7.31,7.31,7.3,7.31,310000.0
2013-06-11 15:20:00,7.3,7.32,7.3,7.32,115000.0,7.3,7.32,7.3,7.32,115000.0
2013-06-11 15:25:00,7.31,7.32,7.31,7.31,315000.0,7.31,7.32,7.31,7.31,315000.0
2013-06-11 15:30:00,7.31,7.31,7.3,7.31,235000.0,7.31,7.31,7.3,7.31,235000.0
2013-06-11 15:35:00,7.3,7.31,7.3,7.3,225000.0,7.3,7.31,7.3,7.3,225000.0
2013-06-11 15:40:00,7.29,7.3,7.29,7.29,195000.0,7.29,7.3,7.29,7.29,195000.0
2013-06-11 15:45:00,7.29,7.3,7.29,7.3,240000.0,7.29,7.3,7.29,7.3,240000.0
2013-06-11 15:50:00,7.29,7.3,7.29,7.29,445000.0,7.29,7.3,7.29,7.29,445000.0
2013-06-11 15:55:00,7.29,7.3,7.29,7.3,760000.0,7.29,7.3,7.29,7.3,760000.0
2013-06-12 09:30:00,7.37,7.37,7.33,7.37,220000.0,7.37,7.37,7.33,7.37,220000.0
2013-06-12 09:35:00,7.37,7.37,7.34,7.36,680000.0,7.37,7.37,7.34,7.36,680000.0
2013-06-12 09:40:00,7.34,7.35,7.33,7.35,350000.0,7.34,7.35,7.33,7.35,350000.0
2013-06-12 09:45:00,7.34,7.35,7.32,7.32,805000.0,7.34,7.35,7.32,7.32,805000.0
2013-06-12 09:50:00,7.32,7.34,7.32,7.34,155000.0,7.32,7.34,7.32,7.34,155000.0
2013-06-12 09:55:00,7.34,7.37,7.34,7.36,305000.0,7.34,7.37,7.34,7.36,305000.0
2013-06-12 10:00:00,7.35,7.36,7.32,7.32,275000.0,7.35,7.36,7.32,7.32,275000.0
2013-06-12 10:05:00,7.32,7.34,7.32,7.34,335000.0,7.32,7.34,7.32,7.34,335000.0
2013-06-12 10:10:00,7.33,7.33,7.33,7.33,120000.0,7.33,7.33,7.33,7.33,120000.0
2013-06-12 10:15:00,7.33,7.33,7.32,7.33,45000.0,7.33,7.33,7.32,7.33,45000.0
2013-06-12 10:20:00,7.33,7.34,7.33,7.33,255000.0,7.33,7.34,7.33,7.33,255000.0
2013-06-12 10:25:00,7.33,7.34,7.33,7.33,130000.0,7.33,7.34,7.33,7.33,130000.0
2013-06-12 10:30:00,7.34,7.35,7.33,7.34,245000.0,7.34,7.35,7.33,7.34,245000.0
2013-06-12 10:35:00,7.34,7.35,7.33,7.35,120000.0,7.34,7.35,7.33,7.35,120000.0
2013-06-12 10:40:00,7.34,7.35,7.34,7.35,30000.0,7.34,7.35,7.34,7.35,30000.0
2013-06-12 10:45:00,7.34,7.35,7.32,7.33,295000.0,7.34,7.35,7.32,7.33,295000.0
2013-06-12 10:50:00,7.34,7.34,7.31,7.32,295000.0,7.34,7.34,7.31,7.32,295000.0
2013-06-12 10:55:00,7.32,7.33,7.32,7.32,480000.0,7.32,7.33,7.32,7.32,480000.0
2013-06-12 11:00:00,7.32,7.34,7.31,7.33,1275000.0,7.32,7.34,7.31,7.33,1275000.0
2013-06-12 11:05:00,7.33,7.36,7.33,7.36,1095000.0,7.33,7.36,7.33,7.36,1095000.0
2013-06-12 11:10:00,7.36,7.36,7.35,7.35,140000.0,7.36,7.36,7.35,7.35,140000.0
2013-06-12 11:15:00,7.35,7.35,7.33,7.34,305000.0,7.35,7.35,7.33,7.34,305000.0
2013-06-12 11:20:00,7.34,7.35,7.34,7.35,115000.0,7.34,7.35,7.34,7.35,115000.0
2013-06-12 11:25:00,7.35,7.35,7.34,7.34,170000.0,7.35,7.35,7.34,7.34,170000.0
2013-06-12 11:30:00,7.33,7.34,7.33,7.34,90000.0,7.33,7.34,7.33,7.34,90000.0
2013-06-12 11:35:00,7.34,7.34,7.32,7.32,180000.0,7.34,7.34,7.32,7.32,180000.0
2013-06-12 11:40:00,7.32,7.34,7.32,7.33,255000.0,7.32,7.34,7.32,7.33,255000.0
2013-06-12 11:45:00,7.33,7.33,7.32,7.32,180000.0,7.33,7.33,7.32,7.32,180000.0
2013-06-12 11:50:00,7.32,7.33,7.32,7.32,125000.0,7.32,7.33,7.32,7.32,125000.0
2013-06-12 11:55:00,7.32,7.32,7.31,7.32,220000.0,7.32,7.32,7.31,7.32,220000.0
2013-06-12 12:00:00,7.32,7.33,7.31,7.33,65000.0,7.32,7.33,7.31,7.33,65000.0
2013-06-12 12:05:00,7.32,7.32,7.31,7.32,35000.0,7.32,7.32,7.31,7.32,35000.0
2013-06-12 12:10:00,7.32,7.32,7.31,7.31,95000.0,7.32,7.32,7.31,7.31,95000.0
2013-06-12 12:15:00,7.32,7.32,7.31,7.32,85000.0,7.32,7.32,7.31,7.32,85000.0
2013-06-12 12:20:00,7.32,7.33,7.32,7.33,85000.0,7.32,7.33,7.32,7.33,85000.0
2013-06-12 12:25:00,7.33,7.33,7.32,7.32,65000.0,7.33,7.33,7.32,7.32,65000.0
2013-06-12 12:30:00,7.32,7.32,7.31,7.32,250000.0,7.32,7.32,7.31,7.32,250000.0
2013-06-12 12:35:00,7.32,7.32,7.3,7.3,170000.0,7.32,7.32,7.3,7.3,170000.0
2013-06-12 12:40:00,7.31,7.32,7.3,7.32,135000.0,7.31,7.32,7.3,7.32,135000.0
2013-06-12 12:45:00,7.32,7.32,7.32,7.32,85000.0,7.32,7.32,7.32,7.32,85000.0
2013-06-12 12:50:00,7.32,7.32,7.31,7.31,25000.0,7.32,7.32,7.31,7.31,25000.0
2013-06-12 12:55:00,7.32,7.32,7.32,7.32,55000.0,7.32,7.32,7.32,7.32,55000.0
2013-06-12 13:00:00,7.32,7.33,7.32,7.32,35000.0,7.32,7.33,7.32,7.32,35000.0
2013-06-12 13:05:00,7.32,7.34,7.32,7.34,90000.0,7.32,7.34,7.32,7.34,90000.0
2013-06-12 13:10:00,7.34,7.34,7.33,7.33,235000.0,7.34,7.34,7.33,7.33,235000.0
2013-06-12 13:15:00,7.33,7.34,7.33,7.34,50000.0,7.33,7.34,7.33,7.34,50000.0
2013-06-12 13:20:00,7.33,7.34,7.33,7.33,265000.0,7.33,7.34,7.33,7.33,265000.0
2013-06-12 13:25:00,7.33,7.34,7.33,7.34,95000.0,7.33,7.34,7.33,7.34,95000.0
2013-06-12 13:30:00,7.34,7.35,7.33,7.34,135000.0,7.34,7.35,7.33,7.34,135000.0
2013-06-12 13:35:00,7.34,7.34,7.32,7.33,105000.0,7.34,7.34,7.32,7.33,105000.0
2013-06-12 13:40:00,7.32,7.34,7.32,7.34,170000.0,7.32,7.34,7.32,7.34,170000.0
2013-06-12 13:45:00,7.34,7.34,7.34,7.34,30000.0,7.34,7.34,7.34,7.34,30000.0
2013-06-12 13:50:00,7.34,7.34,7.33,7.34,170000.0,7.34,7.34,7.33,7.34,170000.0
2013-06-12 13:55:00,7.34,7.34,7.33,7.34,125000.0,7.34,7.34,7.33,7.34,125000.0
2013-06-12 14:00:00,7.34,7.34,7.33,7.33,85000.0,7.34,7.34,7.33,7.33,85000.0
2013-06-12 14:05:00,7.33,7.33,7.32,7.33,70000.0,7.33,7.33,7.32,7.33,70000.0
2013-06-12 14:10:00,7.33,7.34,7.32,7.33,50000.0,7.33,7.34,7.32,7.33,50000.0
2013-06-12 14:15:00,7.32,7.32,7.3,7.32,145000.0,7.32,7.32,7.3,7.32,145000.0
2013-06-12 14:20:00,7.32,7.33,7.32,7.32,80000.0,7.32,7.33,7.32,7.32,80000.0
2013-06-12 14:25:00,7.32,7.33,7.31,7.33,305000.0,7.32,7.33,7.31,7.33,305000.0
2013-06-12 14:30:00,7.32,7.32,7.31,7.32,50000.0,7.32,7.32,7.31,7.32,50000.0
2013-06-12 14:35:00,7.31,7.31,7.3,7.31,45000.0,7.31,7.31,7.3,7.31,45000.0
2013-06-12 14:40:00,7.31,7.33,7.31,7.32,150000.0,7.31,7.33,7.31,7.32,150000.0
2013-06-12 14:45:00,7.32,7.33,7.3,7.31,555000.0,7.32,7.33,7.3,7.31,555000.0
2013-06-12 14:50:00,7.31,7.31,7.29,7.3,470000.0,7.31,7.31,7.29,7.3,470000.0
2013-06-12 14:55:00,7.3,7.3,7.28,7.28,325000.0,7.3,7.3,7.28,7.28,325000.0
2013-06-12 15:00:00,7.28,7.28,7.27,7.27,240000.0,7.28,7.28,7.27,7.27,240000.0
2013-06-12 15:05:00,7.28,7.28,7.27,7.27,515000.0,7.28,7.28,7.27,7.27,515000.0
2013-06-12 15:10:00,7.27,7.28,7.26,7.27,220000.0,7.27,7.28,7.26,7.27,220000.0
2013-06-12 15:15:00,7.27,7.27,7.25,7.25,420000.0,7.27,7.27,7.25,7.25,420000.0
2013-06-12 15:20:00,7.25,7.26,7.25,7.25,230000.0,7.25,7.26,7.25,7.25,230000.0
2013-06-12 15:25:00,7.26,7.26,7.25,7.26,210000.0,7.26,7.26,7.25,7.26,210000.0
2013-06-12 15:30:00,7.25,7.26,7.25,7.25,350000.0,7.25,7.26,7.25,7.25,350000.0
2013-06-12 15:35:00,7.25,7.26,7.25,7.26,160000.0,7.25,7.26,7.25,7.26,160000.0
2013-06-12 15:40:00,7.26,7.27,7.26,7.27,115000.0,7.26,7.27,7.26,7.27,115000.0
2013-06-12 15:45:00,7.26,7.28,7.26,7.27,415000.0,7.26,7.28,7.26,7.27,415000.0
2013-06-12 15:50:00,7.27,7.29,7.27,7.28,580000.0,7.27,7.29,7.27,7.28,580000.0
2013-06-12 15:55:00,7.29,7.3,7.28,7.29,1005000.0,7.29,7.3,7.28,7.29,1005000.0
2013-06-13 09:35:00,7.39,7.39,7.31,7.33,615000.0,7.39,7.39,7.31,7.33,615000.0
2013-06-13 09:40:00,7.34,7.34,7.32,7.33,175000.0,7.34,7.34,7.32,7.33,175000.0
2013-06-13 09:45:00,7.34,7.35,7.33,7.34,325000.0,7.34,7.35,7.33,7.34,325000.0
2013-06-13 09:50:00,7.33,7.34,7.33,7.33,150000.0,7.33,7.34,7.33,7.33,150000.0
2013-06-13 09:55:00,7.33,7.36,7.33,7.35,145000.0,7.33,7.36,7.33,7.35,145000.0
2013-06-13 10:00:00,7.36,7.36,7.35,7.36,90000.0,7.36,7.36,7.35,7.36,90000.0
2013-06-13 10:05:00,7.36,7.36,7.33,7.33,255000.0,7.36,7.36,7.33,7.33,255000.0
2013-06-13 10:10:00,7.33,7.34,7.33,7.34,25000.0,7.33,7.34,7.33,7.34,25000.0
2013-06-13 10:15:00,7.33,7.34,7.32,7.34,95000.0,7.33,7.34,7.32,7.34,95000.0
2013-06-13 10:20:00,7.33,7.34,7.32,7.32,100000.0,7.33,7.34,7.32,7.32,100000.0
2013-06-13 10:25:00,7.32,7.33,7.32,7.32,65000.0,7.32,7.33,7.32,7.32,65000.0
2013-06-13 10:30:00,7.33,7.33,7.32,7.33,120000.0,7.33,7.33,7.32,7.33,120000.0
2013-06-13 10:35:00,7.33,7.34,7.33,7.34,210000.0,7.33,7.34,7.33,7.34,210000.0
2013-06-13 10:40:00,7.34,7.34,7.34,7.34,120000.0,7.34,7.34,7.34,7.34,120000.0
2013-06-13 10:45:00,7.34,7.35,7.34,7.35,235000.0,7.34,7.35,7.34,7.35,235000.0
2013-06-13 10:50:00,7.35,7.35,7.34,7.34,85000.0,7.35,7.35,7.34,7.34,85000.0
2013-06-13 10:55:00,7.34,7.34,7.33,7.34,30000.0,7.34,7.34,7.33,7.34,30000.0
2013-06-13 11:00:00,7.34,7.35,7.34,7.34,55000.0,7.34,7.35,7.34,7.34,55000.0
2013-06-13 11:05:00,7.33,7.33,7.33,7.33,10000.0,7.33,7.33,7.33,7.33,10000.0
2013-06-13 11:10:00,7.33,7.34,7.33,7.34,15000.0,7.33,7.34,7.33,7.34,15000.0
2013-06-13 11:15:00,7.34,7.34,7.33,7.33,50000.0,7.34,7.34,7.33,7.33,50000.0
2013-06-13 11:20:00,7.34,7.34,7.33,7.33,30000.0,7.34,7.34,7.33,7.33,30000.0
2013-06-13 11:25:00,7.33,7.34,7.33,7.34,25000.0,7.33,7.34,7.33,7.34,25000.0
2013-06-13 11:30:00,7.34,7.34,7.33,7.34,35000.0,7.34,7.34,7.33,7.34,35000.0
2013-06-13 11:35:00,7.34,7.34,7.33,7.34,85000.0,7.34,7.34,7.33,7.34,85000.0
2013-06-13 11:40:00,7.34,7.36,7.34,7.35,230000.0,7.34,7.36,7.34,7.35,230000.0
2013-06-13 11:45:00,7.35,7.35,7.35,7.35,60000.0,7.35,7.35,7.35,7.35,60000.0
2013-06-13 11:50:00,7.35,7.36,7.35,7.36,330000.0,7.35,7.36,7.35,7.36,330000.0
2013-06-13 11:55:00,7.36,7.36,7.36,7.36,110000.0,7.36,7.36,7.36,7.36,110000.0
2013-06-13 12:00:00,7.36,7.37,7.36,7.36,60000.0,7.36,7.37,7.36,7.36,60000.0
2013-06-13 12:05:00,7.36,7.36,7.36,7.36,65000.0,7.36,7.36,7.36,7.36,65000.0
2013-06-13 12:10:00,7.36,7.36,7.35,7.35,470000.0,7.36,7.36,7.35,7.35,470000.0
2013-06-13 12:15:00,7.35,7.35,7.35,7.35,5000.0,7.35,7.35,7.35,7.35,5000.0
2013-06-13 12:20:00,7.35,7.36,7.35,7.36,30000.0,7.35,7.36,7.35,7.36,30000.0
2013-06-13 12:25:00,7.35,7.35,7.35,7.35,40000.0,7.35,7.35,7.35,7.35,40000.0
2013-06-13 12:30:00,7.36,7.36,7.35,7.35,15000.0,7.36,7.36,7.35,7.35,15000.0
2013-06-13 12:35:00,7.36,7.36,7.36,7.36,100000.0,7.36,7.36,7.36,7.36,100000.0
2013-06-13 12:40:00,7.36,7.36,7.35,7.36,40000.0,7.36,7.36,7.35,7.36,40000.0
2013-06-13 12:45:00,7.36,7.37,7.35,7.36,70000.0,7.36,7.37,7.35,7.36,70000.0
2013-06-13 12:50:00,7.36,7.36,7.35,7.36,405000.0,7.36,7.36,7.35,7.36,405000.0
2013-06-13 12:55:00,7.36,7.37,7.36,7.37,70000.0,7.36,7.37,7.36,7.37,70000.0
2013-06-13 13:00:00,7.37,7.38,7.37,7.37,165000.0,7.37,7.38,7.37,7.37,165000.0
2013-06-13 13:05:00,7.37,7.37,7.37,7.37,65000.0,7.37,7.37,7.37,7.37,65000.0
2013-06-13 13:10:00,7.37,7.37,7.37,7.37,40000.0,7.37,7.37,7.37,7.37,40000.0
2013-06-13 13:15:00,7.37,7.37,7.37,7.37,25000.0,7.37,7.37,7.37,7.37,25000.0
2013-06-13 13:20:00,7.37,7.37,7.36,7.37,70000.0,7.37,7.37,7.36,7.37,70000.0
2013-06-13 13:25:00,7.37,7.37,7.37,7.37,55000.0,7.37,7.37,7.37,7.37,55000.0
2013-06-13 13:30:00,7.37,7.37,7.37,7.37,35000.0,7.37,7.37,7.37,7.37,35000.0
2013-06-13 13:35:00,7.37,7.37,7.36,7.36,165000.0,7.37,7.37,7.36,7.36,165000.0
2013-06-13 13:40:00,7.37,7.37,7.37,7.37,45000.0,7.37,7.37,7.37,7.37,45000.0
2013-06-13 13:45:00,7.37,7.37,7.36,7.37,105000.0,7.37,7.37,7.36,7.37,105000.0
2013-06-13 13:50:00,7.37,7.38,7.37,7.38,185000.0,7.37,7.38,7.37,7.38,185000.0
2013-06-13 13:55:00,7.38,7.38,7.38,7.38,20000.0,7.38,7.38,7.38,7.38,20000.0
2013-06-13 14:00:00,7.38,7.39,7.38,7.38,110000.0,7.38,7.39,7.38,7.38,110000.0
2013-06-13 14:05:00,7.38,7.39,7.38,7.38,155000.0,7.38,7.39,7.38,7.38,155000.0
2013-06-13 14:10:00,7.37,7.37,7.37,7.37,5000.0,7.37,7.37,7.37,7.37,5000.0
2013-06-13 14:15:00,7.38,7.39,7.38,7.39,390000.0,7.38,7.39,7.38,7.39,390000.0
2013-06-13 14:20:00,7.39,7.39,7.39,7.39,75000.0,7.39,7.39,7.39,7.39,75000.0
2013-06-13 14:25:00,7.39,7.4,7.39,7.39,330000.0,7.39,7.4,7.39,7.39,330000.0
2013-06-13 14:30:00,7.39,7.39,7.39,7.39,145000.0,7.39,7.39,7.39,7.39,145000.0
2013-06-13 14:35:00,7.4,7.4,7.39,7.4,80000.0,7.4,7.4,7.39,7.4,80000.0
2013-06-13 14:40:00,7.39,7.39,7.39,7.39,80000.0,7.39,7.39,7.39,7.39,80000.0
2013-06-13 14:45:00,7.39,7.39,7.39,7.39,130000.0,7.39,7.39,7.39,7.39,130000.0
2013-06-13 14:50:00,7.39,7.4,7.39,7.4,140000.0,7.39,7.4,7.39,7.4,140000.0
2013-06-13 14:55:00,7.4,7.42,7.39,7.42,520000.0,7.4,7.42,7.39,7.42,520000.0
2013-06-13 15:00:00,7.42,7.43,7.42,7.42,260000.0,7.42,7.43,7.42,7.42,260000.0
2013-06-13 15:05:00,7.43,7.43,7.41,7.43,450000.0,7.43,7.43,7.41,7.43,450000.0
2013-06-13 15:10:00,7.42,7.44,7.42,7.44,455000.0,7.42,7.44,7.42,7.44,455000.0
2013-06-13 15:15:00,7.44,7.44,7.42,7.42,285000.0,7.44,7.44,7.42,7.42,285000.0
2013-06-13 15:20:00,7.42,7.43,7.42,7.43,175000.0,7.42,7.43,7.42,7.43,175000.0
2013-06-13 15:25:00,7.43,7.43,7.42,7.43,425000.0,7.43,7.43,7.42,7.43,425000.0
2013-06-13 15:30:00,7.44,7.44,7.42,7.43,485000.0,7.44,7.44,7.42,7.43,485000.0
2013-06-13 15:35:00,7.42,7.44,7.42,7.44,340000.0,7.42,7.44,7.42,7.44,340000.0
2013-06-13 15:40:00,7.44,7.44,7.43,7.44,665000.0,7.44,7.44,7.43,7.44,665000.0
2013-06-13 15:45:00,7.44,7.45,7.44,7.44,500000.0,7.44,7.45,7.44,7.44,500000.0
2013-06-13 15:50:00,7.44,7.44,7.43,7.44,530000.0,7.44,7.44,7.43,7.44,530000.0
2013-06-13 15:55:00,7.44,7.44,7.42,7.43,1090000.0,7.44,7.44,7.42,7.43,1090000.0
2013-06-14 09:30:00,7.39,7.39,7.39,7.39,5000.0,7.39,7.39,7.39,7.39,5000.0
2013-06-14 09:35:00,7.43,7.45,7.39,7.4,240000.0,7.43,7.45,7.39,7.4,240000.0
2013-06-14 09:40:00,7.4,7.4,7.39,7.4,100000.0,7.4,7.4,7.39,7.4,100000.0
2013-06-14 09:45:00,7.4,7.41,7.4,7.4,285000.0,7.4,7.41,7.4,7.4,285000.0
2013-06-14 09:50:00,7.41,7.42,7.4,7.4,310000.0,7.41,7.42,7.4,7.4,310000.0
2013-06-14 09:55:00,7.4,7.42,7.4,7.4,140000.0,7.4,7.42,7.4,7.4,140000.0
2013-06-14 10:00:00,7.42,7.42,7.41,7.42,225000.0,7.42,7.42,7.41,7.42,225000.0
2013-06-14 10:05:00,7.42,7.42,7.41,7.41,265000.0,7.42,7.42,7.41,7.41,265000.0
2013-06-14 10:10:00,7.41,7.41,7.39,7.4,295000.0,7.41,7.41,7.39,7.4,295000.0
2013-06-14 10:15:00,7.4,7.4,7.4,7.4,75000.0,7.4,7.4,7.4,7.4,75000.0
2013-06-14 10:20:00,7.4,7.4,7.37,7.37,325000.0,7.4,7.4,7.37,7.37,325000.0
2013-06-14 10:25:00,7.37,7.37,7.32,7.33,745000.0,7.37,7.37,7.32,7.33,745000.0
2013-06-14 10:30:00,7.32,7.38,7.32,7.36,430000.0,7.32,7.38,7.32,7.36,430000.0
2013-06-14 10:35:00,7.37,7.38,7.36,7.36,145000.0,7.37,7.38,7.36,7.36,145000.0
2013-06-14 10:40:00,7.36,7.36,7.34,7.35,255000.0,7.36,7.36,7.34,7.35,255000.0
2013-06-14 10:45:00,7.35,7.35,7.34,7.35,125000.0,7.35,7.35,7.34,7.35,125000.0
2013-06-14 10:50:00,7.34,7.34,7.32,7.33,455000.0,7.34,7.34,7.32,7.33,455000.0
2013-06-14 10:55:00,7.32,7.33,7.32,7.32,70000.0,7.32,7.33,7.32,7.32,70000.0
2013-06-14 11:00:00,7.32,7.33,7.32,7.33,195000.0,7.32,7.33,7.32,7.33,195000.0
2013-06-14 11:05:00,7.33,7.34,7.33,7.34,125000.0,7.33,7.34,7.33,7.34,125000.0
2013-06-14 11:10:00,7.33,7.33,7.32,7.32,170000.0,7.33,7.33,7.32,7.32,170000.0
2013-06-14 11:15:00,7.32,7.33,7.32,7.33,300000.0,7.32,7.33,7.32,7.33,300000.0
2013-06-14 11:20:00,7.33,7.33,7.32,7.33,265000.0,7.33,7.33,7.32,7.33,265000.0
2013-06-14 11:25:00,7.33,7.33,7.32,7.32,145000.0,7.33,7.33,7.32,7.32,145000.0
2013-06-14 11:30:00,7.32,7.32,7.31,7.32,230000.0,7.32,7.32,7.31,7.32,230000.0
2013-06-14 11:35:00,7.33,7.33,7.33,7.33,320000.0,7.33,7.33,7.33,7.33,320000.0
2013-06-14 11:40:00,7.32,7.33,7.31,7.31,240000.0,7.32,7.33,7.31,7.31,240000.0
2013-06-14 11:45:00,7.31,7.32,7.31,7.32,120000.0,7.31,7.32,7.31,7.32,120000.0
2013-06-14 11:50:00,7.31,7.33,7.31,7.33,320000.0,7.31,7.33,7.31,7.33,320000.0
2013-06-14 11:55:00,7.33,7.35,7.33,7.35,235000.0,7.33,7.35,7.33,7.35,235000.0
2013-06-14 12:00:00,7.35,7.35,7.34,7.34,335000.0,7.35,7.35,7.34,7.34,335000.0
2013-06-14 12:05:00,7.35,7.35,7.34,7.35,75000.0,7.35,7.35,7.34,7.35,75000.0
2013-06-14 12:10:00,7.35,7.35,7.35,7.35,160000.0,7.35,7.35,7.35,7.35,160000.0
2013-06-14 12:15:00,7.35,7.37,7.35,7.36,150000.0,7.35,7.37,7.35,7.36,150000.0
2013-06-14 12:20:00,7.37,7.37,7.36,7.37,190000.0,7.37,7.37,7.36,7.37,190000.0
2013-06-14 12:25:00,7.37,7.38,7.37,7.37,160000.0,7.37,7.38,7.37,7.37,160000.0
2013-06-14 12:30:00,7.37,7.38,7.37,7.38,95000.0,7.37,7.38,7.37,7.38,95000.0
2013-06-14 12:35:00,7.39,7.39,7.38,7.39,70000.0,7.39,7.39,7.38,7.39,70000.0
2013-06-14 12:40:00,7.39,7.39,7.38,7.38,90000.0,7.39,7.39,7.38,7.38,90000.0
2013-06-14 12:45:00,7.38,7.38,7.38,7.38,20000.0,7.38,7.38,7.38,7.38,20000.0
2013-06-14 12:50:00,7.37,7.38,7.36,7.37,175000.0,7.37,7.38,7.36,7.37,175000.0
2013-06-14 12:55:00,7.36,7.37,7.36,7.36,125000.0,7.36,7.37,7.36,7.36,125000.0
2013-06-14 13:00:00,7.35,7.35,7.34,7.35,50000.0,7.35,7.35,7.34,7.35,50000.0
2013-06-14 13:05:00,7.34,7.35,7.34,7.35,65000.0,7.34,7.35,7.34,7.35,65000.0
2013-06-14 13:10:00,7.36,7.38,7.35,7.37,85000.0,7.36,7.38,7.35,7.37,85000.0
2013-06-14 13:15:00,7.37,7.37,7.37,7.37,130000.0,7.37,7.37,7.37,7.37,130000.0
2013-06-14 13:20:00,7.37,7.37,7.37,7.37,0.0,7.37,7.37,7.37,7.37,0.0
2013-06-14 13:25:00,7.37,7.37,7.36,7.36,75000.0,7.37,7.37,7.36,7.36,75000.0
2013-06-14 13:30:00,7.36,7.38,7.36,7.37,115000.0,7.36,7.38,7.36,7.37,115000.0
2013-06-14 13:35:00,7.36,7.37,7.35,7.35,135000.0,7.36,7.37,7.35,7.35,135000.0
2013-06-14 13:40:00,7.36,7.37,7.36,7.36,55000.0,7.36,7.37,7.36,7.36,55000.0
2013-06-14 13:45:00,7.36,7.36,7.36,7.36,15000.0,7.36,7.36,7.36,7.36,15000.0
2013-06-14 13:50:00,7.36,7.37,7.36,7.36,70000.0,7.36,7.37,7.36,7.36,70000.0
2013-06-14 13:55:00,7.35,7.37,7.35,7.37,60000.0,7.35,7.37,7.35,7.37,60000.0
2013-06-14 14:00:00,7.36,7.36,7.35,7.35,50000.0,7.36,7.36,7.35,7.35,50000.0
2013-06-14 14:05:00,7.35,7.37,7.35,7.37,90000.0,7.35,7.37,7.35,7.37,90000.0
2013-06-14 14:10:00,7.37,7.38,7.37,7.37,565000.0,7.37,7.38,7.37,7.37,565000.0
2013-06-14 14:15:00,7.37,7.38,7.37,7.38,100000.0,7.37,7.38,7.37,7.38,100000.0
2013-06-14 14:20:00,7.38,7.4,7.38,7.39,265000.0,7.38,7.4,7.38,7.39,265000.0
2013-06-14 14:25:00,7.39,7.4,7.39,7.39,70000.0,7.39,7.4,7.39,7.39,70000.0
2013-06-14 14:30:00,7.39,7.4,7.39,7.39,40000.0,7.39,7.4,7.39,7.39,40000.0
2013-06-14 14:35:00,7.39,7.4,7.39,7.4,175000.0,7.39,7.4,7.39,7.4,175000.0
2013-06-14 14:40:00,7.39,7.39,7.39,7.39,55000.0,7.39,7.39,7.39,7.39,55000.0
2013-06-14 14:45:00,7.39,7.4,7.39,7.39,90000.0,7.39,7.4,7.39,7.39,90000.0
2013-06-14 14:50:00,7.39,7.39,7.37,7.37,70000.0,7.39,7.39,7.37,7.37,70000.0
2013-06-14 14:55:00,7.38,7.39,7.37,7.37,50000.0,7.38,7.39,7.37,7.37,50000.0
2013-06-14 15:00:00,7.37,7.38,7.37,7.38,110000.0,7.37,7.38,7.37,7.38,110000.0
2013-06-14 15:05:00,7.38,7.39,7.38,7.38,195000.0,7.38,7.39,7.38,7.38,195000.0
2013-06-14 15:10:00,7.38,7.38,7.37,7.38,405000.0,7.38,7.38,7.37,7.38,405000.0
2013-06-14 15:15:00,7.38,7.38,7.37,7.38,200000.0,7.38,7.38,7.37,7.38,200000.0
2013-06-14 15:20:00,7.39,7.39,7.38,7.38,65000.0,7.39,7.39,7.38,7.38,65000.0
2013-06-14 15:25:00,7.37,7.38,7.36,7.37,270000.0,7.37,7.38,7.36,7.37,270000.0
2013-06-14 15:30:00,7.37,7.38,7.37,7.37,150000.0,7.37,7.38,7.37,7.37,150000.0
2013-06-14 15:35:00,7.37,7.38,7.37,7.37,280000.0,7.37,7.38,7.37,7.37,280000.0
2013-06-14 15:40:00,7.37,7.37,7.35,7.35,430000.0,7.37,7.37,7.35,7.35,430000.0
2013-06-14 15:45:00,7.35,7.37,7.35,7.36,350000.0,7.35,7.37,7.35,7.36,350000.0
2013-06-14 15:50:00,7.36,7.37,7.35,7.36,180000.0,7.36,7.37,7.35,7.36,180000.0
2013-06-14 15:55:00,7.36,7.36,7.35,7.36,440000.0,7.36,7.36,7.35,7.36,440000.0
2013-06-17 09:30:00,7.41,7.43,7.41,7.43,325000.0,7.41,7.43,7.41,7.43,325000.0
2013-06-17 09:35:00,7.42,7.43,7.4,7.4,155000.0,7.42,7.43,7.4,7.4,155000.0
2013-06-17 09:40:00,7.42,7.42,7.39,7.4,505000.0,7.42,7.42,7.39,7.4,505000.0
2013-06-17 09:45:00,7.42,7.44,7.41,7.43,510000.0,7.42,7.44,7.41,7.43,510000.0
2013-06-17 09:50:00,7.43,7.44,7.43,7.43,165000.0,7.43,7.44,7.43,7.43,165000.0
2013-06-17 09:55:00,7.43,7.43,7.42,7.43,110000.0,7.43,7.43,7.42,7.43,110000.0
2013-06-17 10:00:00,7.42,7.43,7.42,7.42,110000.0,7.42,7.43,7.42,7.42,110000.0
2013-06-17 10:05:00,7.42,7.43,7.42,7.42,165000.0,7.42,7.43,7.42,7.42,165000.0
2013-06-17 10:10:00,7.42,7.43,7.42,7.42,70000.0,7.42,7.43,7.42,7.42,70000.0
2013-06-17 10:15:00,7.43,7.43,7.41,7.42,225000.0,7.43,7.43,7.41,7.42,225000.0
2013-06-17 10:20:00,7.42,7.42,7.41,7.42,50000.0,7.42,7.42,7.41,7.42,50000.0
2013-06-17 10:25:00,7.42,7.42,7.41,7.41,220000.0,7.42,7.42,7.41,7.41,220000.0
2013-06-17 10:30:00,7.41,7.42,7.41,7.41,230000.0,7.41,7.42,7.41,7.41,230000.0
2013-06-17 10:35:00,7.41,7.42,7.41,7.41,55000.0,7.41,7.42,7.41,7.41,55000.0
2013-06-17 10:40:00,7.41,7.41,7.41,7.41,65000.0,7.41,7.41,7.41,7.41,65000.0
2013-06-17 10:45:00,7.41,7.42,7.41,7.42,70000.0,7.41,7.42,7.41,7.42,70000.0
2013-06-17 10:50:00,7.42,7.42,7.41,7.42,25000.0,7.42,7.42,7.41,7.42,25000.0
2013-06-17 10:55:00,7.41,7.42,7.41,7.42,100000.0,7.41,7.42,7.41,7.42,100000.0
2013-06-17 11:00:00,7.41,7.41,7.4,7.4,280000.0,7.41,7.41,7.4,7.4,280000.0
2013-06-17 11:05:00,7.4,7.41,7.4,7.4,225000.0,7.4,7.41,7.4,7.4,225000.0
2013-06-17 11:10:00,7.41,7.42,7.41,7.41,115000.0,7.41,7.42,7.41,7.41,115000.0
2013-06-17 11:15:00,7.41,7.41,7.4,7.41,155000.0,7.41,7.41,7.4,7.41,155000.0
2013-06-17 11:20:00,7.4,7.41,7.4,7.4,200000.0,7.4,7.41,7.4,7.4,200000.0
2013-06-17 11:25:00,7.4,7.41,7.4,7.41,290000.0,7.4,7.41,7.4,7.41,290000.0
2013-06-17 11:30:00,7.41,7.42,7.41,7.41,530000.0,7.41,7.42,7.41,7.41,530000.0
2013-06-17 11:35:00,7.41,7.41,7.4,7.4,115000.0,7.41,7.41,7.4,7.4,115000.0
2013-06-17 11:40:00,7.4,7.4,7.38,7.38,170000.0,7.4,7.4,7.38,7.38,170000.0
2013-06-17 11:45:00,7.39,7.39,7.38,7.38,95000.0,7.39,7.39,7.38,7.38,95000.0
2013-06-17 11:50:00,7.38,7.39,7.38,7.39,170000.0,7.38,7.39,7.38,7.39,170000.0
2013-06-17 11:55:00,7.39,7.39,7.37,7.38,100000.0,7.39,7.39,7.37,7.38,100000.0
2013-06-17 12:00:00,7.38,7.38,7.36,7.37,130000.0,7.38,7.38,7.36,7.37,130000.0
2013-06-17 12:05:00,7.37,7.37,7.36,7.37,130000.0,7.37,7.37,7.36,7.37,130000.0
2013-06-17 12:10:00,7.36,7.36,7.35,7.35,160000.0,7.36,7.36,7.35,7.35,160000.0
2013-06-17 12:15:00,7.35,7.35,7.34,7.35,100000.0,7.35,7.35,7.34,7.35,100000.0
2013-06-17 12:20:00,7.35,7.35,7.34,7.35,85000.0,7.35,7.35,7.34,7.35,85000.0
2013-06-17 12:25:00,7.35,7.36,7.35,7.36,90000.0,7.35,7.36,7.35,7.36,90000.0
2013-06-17 12:30:00,7.36,7.36,7.35,7.35,115000.0,7.36,7.36,7.35,7.35,115000.0
2013-06-17 12:35:00,7.35,7.36,7.35,7.35,80000.0,7.35,7.36,7.35,7.35,80000.0
2013-06-17 12:40:00,7.35,7.36,7.35,7.35,75000.0,7.35,7.36,7.35,7.35,75000.0
2013-06-17 12:45:00,7.35,7.36,7.35,7.35,70000.0,7.35,7.36,7.35,7.35,70000.0
2013-06-17 12:50:00,7.35,7.36,7.35,7.35,80000.0,7.35,7.36,7.35,7.35,80000.0
2013-06-17 12:55:00,7.36,7.36,7.36,7.36,10000.0,7.36,7.36,7.36,7.36,10000.0
2013-06-17 13:00:00,7.36,7.36,7.35,7.36,80000.0,7.36,7.36,7.35,7.36,80000.0
2013-06-17 13:05:00,7.35,7.36,7.35,7.35,110000.0,7.35,7.36,7.35,7.35,110000.0
2013-06-17 13:10:00,7.35,7.36,7.35,7.36,10000.0,7.35,7.36,7.35,7.36,10000.0
2013-06-17 13:15:00,7.35,7.36,7.35,7.36,35000.0,7.35,7.36,7.35,7.36,35000.0
2013-06-17 13:20:00,7.36,7.38,7.36,7.38,155000.0,7.36,7.38,7.36,7.38,155000.0
2013-06-17 13:25:00,7.37,7.38,7.37,7.38,720000.0,7.37,7.38,7.37,7.38,720000.0
2013-06-17 13:30:00,7.38,7.38,7.38,7.38,105000.0,7.38,7.38,7.38,7.38,105000.0
2013-06-17 13:35:00,7.38,7.38,7.38,7.38,50000.0,7.38,7.38,7.38,7.38,50000.0
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 13:45:00,7.37,7.37,7.37,7.37,0.0,7.37,7.37,7.37,7.37,0.0
2013-06-17 13:50:00,7.37,7.37,7.37,7.37,25000.0,7.37,7.37,7.37,7.37,25000.0
2013-06-17 13:55:00,7.36,7.36,7.36,7.36,30000.0,7.36,7.36,7.36,7.36,30000.0
2013-06-17 14:00:00,7.37,7.37,7.37,7.37,5000.0,7.37,7.37,7.37,7.37,5000.0
2013-06-17 14:05:00,7.36,7.36,7.35,7.35,35000.0,7.36,7.36,7.35,7.35,35000.0
2013-06-17 14:10:00,7.35,7.36,7.35,7.36,25000.0,7.35,7.36,7.35,7.36,25000.0
2013-06-17 14:15:00,7.35,7.35,7.35,7.35,55000.0,7.35,7.35,7.35,7.35,55000.0
2013-06-17 14:20:00,7.35,7.35,7.34,7.34,40000.0,7.35,7.35,7.34,7.34,40000.0
2013-06-17 14:25:00,7.34,7.35,7.33,7.34,175000.0,7.34,7.35,7.33,7.34,175000.0
2013-06-17 14:30:00,7.33,7.34,7.33,7.33,45000.0,7.33,7.34,7.33,7.33,45000.0
2013-06-17 14:35:00,7.33,7.34,7.33,7.34,15000.0,7.33,7.34,7.33,7.34,15000.0
2013-06-17 14:40:00,7.34,7.34,7.34,7.34,15000.0,7.34,7.34,7.34,7.34,15000.0
2013-06-17 14:45:00,7.34,7.34,7.3,7.3,150000.0,7.34,7.34,7.3,7.3,150000.0
2013-06-17 14:50:00,7.31,7.32,7.31,7.31,180000.0,7.31,7.32,7.31,7.31,180000.0
2013-06-17 14:55:00,7.31,7.31,7.3,7.31,100000.0,7.31,7.31,7.3,7.31,100000.0
2013-06-17 15:00:00,7.31,7.33,7.31,7.33,100000.0,7.31,7.33,7.31,7.33,100000.0
2013-06-17 15:05:00,7.33,7.34,7.32,7.32,145000.0,7.33,7.34,7.32,7.32,145000.0
2013-06-17 15:10:00,7.32,7.34,7.32,7.33,115000.0,7.32,7.34,7.32,7.33,115000.0
2013-06-17 15:15:00,7.33,7.34,7.32,7.33,200000.0,7.33,7.34,7.32,7.33,200000.0
2013-06-17 15:20:00,7.33,7.33,7.32,7.33,115000.0,7.33,7.33,7.32,7.33,115000.0
2013-06-17 15:25:00,7.33,7.33,7.32,7.33,110000.0,7.33,7.33,7.32,7.33,110000.0
2013-06-17 15:30:00,7.33,7.35,7.32,7.35,240000.0,7.33,7.35,7.32,7.35,240000.0
2013-06-17 15:35:00,7.35,7.37,7.35,7.37,205000.0,7.35,7.37,7.35,7.37,205000.0
2013-06-17 15:40:00,7.36,7.37,7.36,7.37,230000.0,7.36,7.37,7.36,7.37,230000.0
2013-06-17 15:45:00,7.36,7.37,7.35,7.36,210000.0,7.36,7.37,7.35,7.36,210000.0
2013-06-17 15:50:00,7.37,7.37,7.35,7.36,450000.0,7.37,7.37,7.35,7.36,450000.0
2013-06-17 15:55:00,7.36,7.36,7.35,7.36,805000.0,7.36,7.36,7.35,7.36,805000.0
2013-06-18 09:30:00,7.38,7.39,7.38,7.38,175000.0,7.38,7.39,7.38,7.38,175000.0
2013-06-18 09:35:00,7.38,7.41,7.38,7.39,200000.0,7.38,7.41,7.38,7.39,200000.0
2013-06-18 09:40:00,7.39,7.41,7.38,7.38,170000.0,7.39,7.41,7.38,7.38,170000.0
2013-06-18 09:45:00,7.39,7.39,7.38,7.38,145000.0,7.39,7.39,7.38,7.38,145000.0
2013-06-18 09:50:00,7.39,7.41,7.39,7.41,175000.0,7.39,7.41,7.39,7.41,175000.0
2013-06-18 09:55:00,7.4,7.41,7.4,7.41,150000.0,7.4,7.41,7.4,7.41,150000.0
2013-06-18 10:00:00,7.4,7.42,7.4,7.41,170000.0,7.4,7.42,7.4,7.41,170000.0
2013-06-18 10:05:00,7.41,7.42,7.41,7.42,575000.0,7.41,7.42,7.41,7.42,575000.0
2013-06-18 10:10:00,7.42,7.42,7.4,7.41,1090000.0,7.42,7.42,7.4,7.41,1090000.0
2013-06-18 10:15:00,7.4,7.4,7.39,7.4,425000.0,7.4,7.4,7.39,7.4,425000.0
2013-06-18 10:20:00,7.4,7.4,7.39,7.4,75000.0,7.4,7.4,7.39,7.4,75000.0
2013-06-18 10:25:00,7.4,7.41,7.39,7.4,135000.0,7.4,7.41,7.39,7.4,135000.0
2013-06-18 10:30:00,7.41,7.43,7.41,7.42,315000.0,7.41,7.43,7.41,7.42,315000.0
2013-06-18 10:35:00,7.42,7.43,7.42,7.42,245000.0,7.42,7.43,7.42,7.42,245000.0
2013-06-18 10:40:00,7.42,7.43,7.41,7.41,125000.0,7.42,7.43,7.41,7.41,125000.0
2013-06-18 10:45:00,7.41,7.41,7.41,7.41,25000.0,7.41,7.41,7.41,7.41,25000.0
2013-06-18 10:50:00,7.42,7.43,7.42,7.42,75000.0,7.42,7.43,7.42,7.42,75000.0
2013-06-18 10:55:00,7.42,7.43,7.42,7.42,20000.0,7.42,7.43,7.42,7.42,20000.0
2013-06-18 11:00:00,7.43,7.43,7.41,7.42,50000.0,7.43,7.43,7.41,7.42,50000.0
2013-06-18 11:05:00,7.42,7.42,7.41,7.41,70000.0,7.42,7.42,7.41,7.41,70000.0
2013-06-18 11:10:00,7.42,7.42,7.41,7.41,35000.0,7.42,7.42,7.41,7.41,35000.0
2013-06-18 11:15:00,7.42,7.42,7.42,7.42,15000.0,7.42,7.42,7.42,7.42,15000.0
2013-06-18 11:20:00,7.42,7.42,7.4,7.4,105000.0,7.42,7.42,7.4,7.4,105000.0
2013-06-18 11:25:00,7.41,7.43,7.41,7.43,90000.0,7.41,7.43,7.41,7.43,90000.0
2013-06-18 11:30:00,7.43,7.44,7.43,7.43,535000.0,7.43,7.44,7.43,7.43,535000.0
2013-06-18 11:35:00,7.43,7.43,7.42,7.42,350000.0,7.43,7.43,7.42,7.42,350000.0
2013-06-18 11:40:00,7.42,7.43,7.42,7.42,45000.0,7.42,7.43,7.42,7.42,45000.0
2013-06-18 11:45:00,7.42,7.42,7.42,7.42,55000.0,7.42,7.42,7.42,7.42,55000.0
2013-06-18 11:50:00,7.42,7.42,7.42,7.42,55000.0,7.42,7.42,7.42,7.42,55000.0
2013-06-18 11:55:00,7.42,7.42,7.41,7.41,95000.0,7.42,7.42,7.41,7.41,95000.0
2013-06-18 12:00:00,7.42,7.42,7.41,7.41,20000.0,7.42,7.42,7.41,7.41,20000.0
2013-06-18 12:05:00,7.41,7.41,7.41,7.41,45000.0,7.41,7.41,7.41,7.41,45000.0
2013-06-18 12:10:00,7.42,7.42,7.41,7.41,40000.0,7.42,7.42,7.41,7.41,40000.0
2013-06-18 12:15:00,7.42,7.43,7.42,7.42,935000.0,7.42,7.43,7.42,7.42,935000.0
2013-06-18 12:20:00,7.42,7.43,7.42,7.43,45000.0,7.42,7.43,7.42,7.43,45000.0
2013-06-18 12:25:00,7.42,7.43,7.42,7.43,70000.0,7.42,7.43,7.42,7.43,70000.0
2013-06-18 12:30:00,7.43,7.44,7.43,7.44,50000.0,7.43,7.44,7.43,7.44,50000.0
2013-06-18 12:35:00,7.43,7.43,7.43,7.43,55000.0,7.43,7.43,7.43,7.43,55000.0
2013-06-18 12:40:00,7.43,7.43,7.42,7.43,60000.0,7.43,7.43,7.42,7.43,60000.0
2013-06-18 12:45:00,7.43,7.43,7.43,7.43,60000.0,7.43,7.43,7.43,7.43,60000.0
2013-06-18 12:50:00,7.42,7.43,7.42,7.43,25000.0,7.42,7.43,7.42,7.43,25000.0
2013-06-18 12:55:00,7.43,7.44,7.43,7.44,50000.0,7.43,7.44,7.43,7.44,50000.0
2013-06-18 13:00:00,7.43,7.44,7.42,7.43,225000.0,7.43,7.44,7.42,7.43,225000.0
2013-06-18 13:05:00,7.42,7.43,7.42,7.43,20000.0,7.42,7.43,7.42,7.43,20000.0
2013-06-18 13:10:00,7.43,7.43,7.43,7.43,10000.0,7.43,7.43,7.43,7.43,10000.0
2013-06-18 13:15:00,7.43,7.43,7.43,7.43,60000.0,7.43,7.43,7.43,7.43,60000.0
2013-06-18 13:20:00,7.43,7.44,7.43,7.44,20000.0,7.43,7.44,7.43,7.44,20000.0
2013-06-18 13:25:00,7.43,7.44,7.43,7.44,200000.0,7.43,7.44,7.43,7.44,200000.0
2013-06-18 13:30:00,7.43,7.44,7.42,7.42,95000.0,7.43,7.44,7.42,7.42,95000.0
2013-06-18 13:35:00,7.43,7.43,7.43,7.43,100000.0,7.43,7.43,7.43,7.43,100000.0
2013-06-18 13:40:00,7.43,7.44,7.43,7.44,45000.0,7.43,7.44,7.43,7.44,45000.0
2013-06-18 13:45:00,7.43,7.44,7.43,7.44,35000.0,7.43,7.44,7.43,7.44,35000.0
2013-06-18 13:50:00,7.44,7.45,7.44,7.44,155000.0,7.44,7.45,7.44,7.44,155000.0
2013-06-18 13:55:00,7.44,7.44,7.44,7.44,85000.0,7.44,7.44,7.44,7.44,85000.0
2013-06-18 14:00:00,7.44,7.44,7.43,7.43,65000.0,7.44,7.44,7.43,7.43,65000.0
2013-06-18 14:05:00,7.44,7.44,7.44,7.44,45000.0,7.44,7.44,7.44,7.44,45000.0
2013-06-18 14:10:00,7.44,7.45,7.43,7.43,180000.0,7.44,7.45,7.43,7.43,180000.0
2013-06-18 14:15:00,7.43,7.43,7.43,7.43,15000.0,7.43,7.43,7.43,7.43,15000.0
2013-06-18 14:20:00,7.44,7.44,7.44,7.44,50000.0,7.44,7.44,7.44,7.44,50000.0
2013-06-18 14:25:00,7.45,7.45,7.43,7.44,95000.0,7.45,7.45,7.43,7.44,95000.0
2013-06-18 14:30:00,7.43,7.44,7.43,7.44,25000.0,7.43,7.44,7.43,7.44,25000.0
2013-06-18 14:35:00,7.43,7.43,7.43,7.43,5000.0,7.43,7.43,7.43,7.43,5000.0
2013-06-18 14:40:00,7.44,7.44,7.43,7.44,35000.0,7.44,7.44,7.43,7.44,35000.0
2013-06-18 14:45:00,7.43,7.44,7.43,7.44,65000.0,7.43,7.44,7.43,7.44,65000.0
2013-06-18 14:50:00,7.44,7.44,7.44,7.44,40000.0,7.44,7.44,7.44,7.44,40000.0
2013-06-18 14:55:00,7.44,7.44,7.44,7.44,10000.0,7.44,7.44,7.44,7.44,10000.0
2013-06-18 15:00:00,7.44,7.44,7.43,7.44,155000.0,7.44,7.44,7.43,7.44,155000.0
2013-06-18 15:05:00,7.44,7.44,7.43,7.43,245000.0,7.44,7.44,7.43,7.43,245000.0
2013-06-18 15:10:00,7.43,7.44,7.43,7.44,100000.0,7.43,7.44,7.43,7.44,100000.0
2013-06-18 15:15:00,7.44,7.44,7.43,7.44,55000.0,7.44,7.44,7.43,7.44,55000.0
2013-06-18 15:20:00,7.44,7.45,7.44,7.45,100000.0,7.44,7.45,7.44,7.45,100000.0
2013-06-18 15:25:00,7.45,7.45,7.44,7.45,330000.0,7.45,7.45,7.44,7.45,330000.0
2013-06-18 15:30:00,7.45,7.45,7.44,7.45,230000.0,7.45,7.45,7.44,7.45,230000.0
2013-06-18 15:35:00,7.44,7.44,7.43,7.44,335000.0,7.44,7.44,7.43,7.44,335000.0
2013-06-18 15:40:00,7.44,7.44,7.44,7.44,55000.0,7.44,7.44,7.44,7.44,55000.0
2013-06-18 15:45:00,7.44,7.44,7.43,7.43,180000.0,7.44,7.44,7.43,7.43,180000.0
2013-06-18 15:50:00,7.44,7.44,7.43,7.44,495000.0,7.44,7.44,7.43,7.44,495000.0
2013-06-18 15:55:00,7.43,7.45,7.43,7.45,870000.0,7.43,7.45,7.43,7.45,870000.0
2013-06-19 09:30:00,7.44,7.45,7.43,7.44,180000.0,7.44,7.45,7.43,7.44,180000.0
2013-06-19 09:35:00,7.44,7.44,7.43,7.43,275000.0,7.44,7.44,7.43,7.43,275000.0
2013-06-19 09:40:00,7.43,7.43,7.43,7.43,35000.0,7.43,7.43,7.43,7.43,35000.0
2013-06-19 09:45:00,7.43,7.43,7.42,7.42,150000.0,7.43,7.43,7.42,7.42,150000.0
2013-06-19 09:50:00,7.41,7.41,7.39,7.4,155000.0,7.41,7.41,7.39,7.4,155000.0
2013-06-19 09:55:00,7.41,7.42,7.4,7.4,90000.0,7.41,7.42,7.4,7.4,90000.0
2013-06-19 10:00:00,7.4,7.41,7.39,7.4,75000.0,7.4,7.41,7.39,7.4,75000.0
2013-06-19 10:05:00,7.39,7.4,7.38,7.4,150000.0,7.39,7.4,7.38,7.4,150000.0
2013-06-19 10:10:00,7.39,7.4,7.38,7.39,310000.0,7.39,7.4,7.38,7.39,310000.0
2013-06-19 10:15:00,7.4,7.4,7.39,7.4,160000.0,7.4,7.4,7.39,7.4,160000.0
2013-06-19 10:20:00,7.41,7.42,7.4,7.42,200000.0,7.41,7.42,7.4,7.42,200000.0
2013-06-19 10:25:00,7.42,7.43,7.41,7.43,150000.0,7.42,7.43,7.41,7.43,150000.0
2013-06-19 10:30:00,7.43,7.43,7.42,7.42,80000.0,7.43,7.43,7.42,7.42,80000.0
2013-06-19 10:35:00,7.42,7.42,7.42,7.42,80000.0,7.42,7.42,7.42,7.42,80000.0
2013-06-19 10:40:00,7.41,7.42,7.41,7.42,95000.0,7.41,7.42,7.41,7.42,95000.0
2013-06-19 10:45:00,7.42,7.42,7.4,7.4,55000.0,7.42,7.42,7.4,7.4,55000.0
2013-06-19 10:50:00,7.41,7.41,7.4,7.4,100000.0,7.41,7.41,7.4,7.4,100000.0
2013-06-19 10:55:00,7.4,7.4,7.4,7.4,25000.0,7.4,7.4,7.4,7.4,25000.0
2013-06-19 11:00:00,7.4,7.41,7.4,7.41,105000.0,7.4,7.41,7.4,7.41,105000.0
2013-06-19 11:05:00,7.41,7.41,7.39,7.4,75000.0,7.41,7.41,7.39,7.4,75000.0
2013-06-19 11:10:00,7.39,7.41,7.39,7.4,270000.0,7.39,7.41,7.39,7.4,270000.0
2013-06-19 11:15:00,7.4,7.4,7.4,7.4,20000.0,7.4,7.4,7.4,7.4,20000.0
2013-06-19 11:20:00,7.4,7.4,7.38,7.39,220000.0,7.4,7.4,7.38,7.39,220000.0
2013-06-19 11:25:00,7.39,7.39,7.38,7.39,220000.0,7.39,7.39,7.38,7.39,220000.0
2013-06-19 11:30:00,7.38,7.38,7.36,7.36,340000.0,7.38,7.38,7.36,7.36,340000.0
2013-06-19 11:35:00,7.37,7.38,7.37,7.37,145000.0,7.37,7.38,7.37,7.37,145000.0
2013-06-19 11:40:00,7.37,7.38,7.36,7.37,220000.0,7.37,7.38,7.36,7.37,220000.0
2013-06-19 11:45:00,7.37,7.39,7.37,7.39,165000.0,7.37,7.39,7.37,7.39,165000.0
2013-06-19 11:50:00,7.39,7.39,7.39,7.39,75000.0,7.39,7.39,7.39,7.39,75000.0
2013-06-19 11:55:00,7.39,7.39,7.37,7.38,75000.0,7.39,7.39,7.37,7.38,75000.0
2013-06-19 12:00:00,7.37,7.38,7.36,7.36,190000.0,7.37,7.38,7.36,7.36,190000.0
2013-06-19 12:05:00,7.36,7.36,7.36,7.36,15000.0,7.36,7.36,7.36,7.36,15000.0
2013-06-19 12:10:00,7.37,7.37,7.36,7.36,145000.0,7.37,7.37,7.36,7.36,145000.0
2013-06-19 12:15:00,7.37,7.37,7.37,7.37,10000.0,7.37,7.37,7.37,7.37,10000.0
2013-06-19 12:20:00,7.36,7.37,7.36,7.36,200000.0,7.36,7.37,7.36,7.36,200000.0
2013-06-19 12:25:00,7.37,7.37,7.36,7.37,115000.0,7.37,7.37,7.36,7.37,115000.0
2013-06-19 12:30:00,7.37,7.37,7.36,7.36,60000.0,7.37,7.37,7.36,7.36,60000.0
2013-06-19 12:35:00,7.36,7.37,7.36,7.37,95000.0,7.36,7.37,7.36,7.37,95000.0
2013-06-19 12:40:00,7.37,7.37,7.36,7.37,60000.0,7.37,7.37,7.36,7.37,60000.0
2013-06-19 12:45:00,7.37,7.37,7.36,7.37,60000.0,7.37,7.37,7.36,7.37,60000.0
2013-06-19 12:50:00,7.36,7.37,7.36,7.37,35000.0,7.36,7.37,7.36,7.37,35000.0
2013-06-19 12:55:00,7.36,7.36,7.35,7.35,85000.0,7.36,7.36,7.35,7.35,85000.0
2013-06-19 13:00:00,7.36,7.36,7.35,7.36,85000.0,7.36,7.36,7.35,7.36,85000.0
2013-06-19 13:05:00,7.36,7.37,7.36,7.37,70000.0,7.36,7.37,7.36,7.37,70000.0
2013-06-19 13:10:00,7.37,7.37,7.37,7.37,65000.0,7.37,7.37,7.37,7.37,65000.0
2013-06-19 13:15:00,7.37,7.37,7.36,7.36,90000.0,7.37,7.37,7.36,7.36,90000.0
2013-06-19 13:20:00,7.36,7.36,7.36,7.36,20000.0,7.36,7.36,7.36,7.36,20000.0
2013-06-19 13:25:00,7.37,7.37,7.36,7.37,95000.0,7.37,7.37,7.36,7.37,95000.0
2013-06-19 13:30:00,7.37,7.37,7.37,7.37,15000.0,7.37,7.37,7.37,7.37,15000.0
2013-06-19 13:35:00,7.37,7.37,7.37,7.37,10000.0,7.37,7.37,7.37,7.37,10000.0
2013-06-19 13:40:00,7.36,7.37,7.36,7.36,75000.0,7.36,7.37,7.36,7.36,75000.0
2013-06-19 13:45:00,7.37,7.37,7.37,7.37,100000.0,7.37,7.37,7.37,7.37,100000.0
2013-06-19 13:50:00,7.37,7.37,7.37,7.37,125000.0,7.37,7.37,7.37,7.37,125000.0
2013-06-19 13:55:00,7.37,7.38,7.37,7.37,315000.0,7.37,7.38,7.37,7.37,315000.0
2013-06-19 14:00:00,7.38,7.39,7.34,7.35,255000.0,7.38,7.39,7.34,7.35,255000.0
2013-06-19 14:05:00,7.35,7.37,7.35,7.37,250000.0,7.35,7.37,7.35,7.37,250000.0
2013-06-19 14:10:00,7.37,7.4,7.37,7.4,335000.0,7.37,7.4,7.37,7.4,335000.0
2013-06-19 14:15:00,7.39,7.42,7.39,7.41,430000.0,7.39,7.42,7.39,7.41,430000.0
2013-06-19 14:20:00,7.41,7.41,7.39,7.39,295000.0,7.41,7.41,7.39,7.39,295000.0
2013-06-19 14:25:00,7.39,7.4,7.39,7.4,90000.0,7.39,7.4,7.39,7.4,90000.0
2013-06-19 14:30:00,7.39,7.4,7.38,7.39,195000.0,7.39,7.4,7.38,7.39,195000.0
2013-06-19 14:35:00,7.39,7.41,7.38,7.4,260000.0,7.39,7.41,7.38,7.4,260000.0
2013-06-19 14:40:00,7.4,7.4,7.39,7.39,95000.0,7.4,7.4,7.39,7.39,95000.0
2013-06-19 14:45:00,7.39,7.39,7.38,7.39,35000.0,7.39,7.39,7.38,7.39,35000.0
2013-06-19 14:50:00,7.38,7.38,7.37,7.37,120000.0,7.38,7.38,7.37,7.37,120000.0
2013-06-19 14:55:00,7.36,7.36,7.33,7.34,275000.0,7.36,7.36,7.33,7.34,275000.0
2013-06-19 15:00:00,7.32,7.35,7.32,7.35,405000.0,7.32,7.35,7.32,7.35,405000.0
2013-06-19 15:05:00,7.35,7.35,7.34,7.35,145000.0,7.35,7.35,7.34,7.35,145000.0
2013-06-19 15:10:00,7.35,7.35,7.34,7.35,580000.0,7.35,7.35,7.34,7.35,580000.0
2013-06-19 15:15:00,7.35,7.36,7.33,7.33,125000.0,7.35,7.36,7.33,7.33,125000.0
2013-06-19 15:20:00,7.34,7.36,7.34,7.36,170000.0,7.34,7.36,7.34,7.36,170000.0
2013-06-19 15:25:00,7.36,7.37,7.36,7.37,230000.0,7.36,7.37,7.36,7.37,230000.0
2013-06-19 15:30:00,7.36,7.37,7.36,7.37,170000.0,7.36,7.37,7.36,7.37,170000.0
2013-06-19 15:35:00,7.36,7.38,7.36,7.36,235000.0,7.36,7.38,7.36,7.36,235000.0
2013-06-19 15:40:00,7.36,7.37,7.35,7.35,250000.0,7.36,7.37,7.35,7.35,250000.0
2013-06-19 15:45:00,7.35,7.35,7.33,7.33,565000.0,7.35,7.35,7.33,7.33,565000.0
2013-06-19 15:50:00,7.33,7.34,7.33,7.34,685000.0,7.33,7.34,7.33,7.34,685000.0
2013-06-19 15:55:00,7.34,7.35,7.33,7.34,770000.0,7.34,7.35,7.33,7.34,770000.0
2013-06-20 09:30:00,7.27,7.31,7.27,7.31,585000.0,7.27,7.31,7.27,7.31,585000.0
2013-06-20 09:35:00,7.29,7.3,7.27,7.29,350000.0,7.29,7.3,7.27,7.29,350000.0
2013-06-20 09:40:00,7.28,7.3,7.28,7.29,195000.0,7.28,7.3,7.28,7.29,195000.0
2013-06-20 09:45:00,7.3,7.32,7.3,7.31,285000.0,7.3,7.32,7.3,7.31,285000.0
2013-06-20 09:50:00,7.31,7.34,7.3,7.32,245000.0,7.31,7.34,7.3,7.32,245000.0
2013-06-20 09:55:00,7.34,7.34,7.33,7.33,95000.0,7.34,7.34,7.33,7.33,95000.0
2013-06-20 10:00:00,7.34,7.36,7.31,7.31,355000.0,7.34,7.36,7.31,7.31,355000.0
2013-06-20 10:05:00,7.31,7.32,7.3,7.32,150000.0,7.31,7.32,7.3,7.32,150000.0
2013-06-20 10:10:00,7.32,7.33,7.29,7.3,345000.0,7.32,7.33,7.29,7.3,345000.0
2013-06-20 10:15:00,7.3,7.3,7.26,7.29,325000.0,7.3,7.3,7.26,7.29,325000.0
2013-06-20 10:20:00,7.3,7.3,7.28,7.29,80000.0,7.3,7.3,7.28,7.29,80000.0
2013-06-20 10:25:00,7.29,7.29,7.28,7.28,105000.0,7.29,7.29,7.28,7.28,105000.0
2013-06-20 10:30:00,7.28,7.28,7.25,7.27,855000.0,7.28,7.28,7.25,7.27,855000.0
2013-06-20 10:35:00,7.26,7.29,7.26,7.27,220000.0,7.26,7.29,7.26,7.27,220000.0
2013-06-20 10:40:00,7.27,7.29,7.26,7.29,145000.0,7.27,7.29,7.26,7.29,145000.0
2013-06-20 10:45:00,7.27,7.29,7.27,7.28,200000.0,7.27,7.29,7.27,7.28,200000.0
2013-06-20 10:50:00,7.28,7.28,7.27,7.28,120000.0,7.28,7.28,7.27,7.28,120000.0
2013-06-20 10:55:00,7.28,7.29,7.28,7.29,335000.0,7.28,7.29,7.28,7.29,335000.0
2013-06-20 11:00:00,7.29,7.29,7.27,7.27,225000.0,7.29,7.29,7.27,7.27,225000.0
2013-06-20 11:05:00,7.27,7.28,7.26,7.26,260000.0,7.27,7.28,7.26,7.26,260000.0
2013-06-20 11:10:00,7.26,7.27,7.26,7.27,35000.0,7.26,7.27,7.26,7.27,35000.0
2013-06-20 11:15:00,7.27,7.27,7.26,7.26,190000.0,7.27,7.27,7.26,7.26,190000.0
2013-06-20 11:20:00,7.27,7.27,7.27,7.27,110000.0,7.27,7.27,7.27,7.27,110000.0
2013-06-20 11:25:00,7.27,7.27,7.27,7.27,125000.0,7.27,7.27,7.27,7.27,125000.0
2013-06-20 11:30:00,7.27,7.27,7.26,7.26,200000.0,7.27,7.27,7.26,7.26,200000.0
2013-06-20 11:35:00,7.26,7.27,7.26,7.26,180000.0,7.26,7.27,7.26,7.26,180000.0
2013-06-20 11:40:00,7.28,7.28,7.26,7.28,125000.0,7.28,7.28,7.26,7.28,125000.0
2013-06-20 11:45:00,7.28,7.29,7.27,7.29,70000.0,7.28,7.29,7.27,7.29,70000.0
2013-06-20 11:50:00,7.29,7.29,7.28,7.29,245000.0,7.29,7.29,7.28,7.29,245000.0
2013-06-20 11:55:00,7.3,7.3,7.3,7.3,20000.0,7.3,7.3,7.3,7.3,20000.0
2013-06-20 12:00:00,7.29,7.31,7.29,7.3,340000.0,7.29,7.31,7.29,7.3,340000.0
2013-06-20 12:05:00,7.3,7.3,7.3,7.3,80000.0,7.3,7.3,7.3,7.3,80000.0
2013-06-20 12:10:00,7.3,7.32,7.3,7.32,125000.0,7.3,7.32,7.3,7.32,125000.0
2013-06-20 12:15:00,7.32,7.32,7.31,7.32,60000.0,7.32,7.32,7.31,7.32,60000.0
2013-06-20 12:20:00,7.32,7.32,7.32,7.32,110000.0,7.32,7.32,7.32,7.32,110000.0
2013-06-20 12:25:00,7.33,7.33,7.32,7.32,40000.0,7.33,7.33,7.32,7.32,40000.0
2013-06-20 12:30:00,7.32,7.35,7.32,7.33,740000.0,7.32,7.35,7.32,7.33,740000.0
2013-06-20 12:35:00,7.33,7.34,7.32,7.32,95000.0,7.33,7.34,7.32,7.32,95000.0
2013-06-20 12:40:00,7.32,7.33,7.32,7.32,35000.0,7.32,7.33,7.32,7.32,35000.0
2013-06-20 12:45:00,7.32,7.32,7.32,7.32,20000.0,7.32,7.32,7.32,7.32,20000.0
2013-06-20 12:50:00,7.32,7.32,7.32,7.32,140000.0,7.32,7.32,7.32,7.32,140000.0
2013-06-20 12:55:00,7.31,7.32,7.3,7.3,145000.0,7.31,7.32,7.3,7.3,145000.0
2013-06-20 13:00:00,7.3,7.31,7.29,7.29,440000.0,7.3,7.31,7.29,7.29,440000.0
2013-06-20 13:05:00,7.29,7.29,7.29,7.29,50000.0,7.29,7.29,7.29,7.29,50000.0
2013-06-20 13:10:00,7.29,7.3,7.29,7.29,75000.0,7.29,7.3,7.29,7.29,75000.0
2013-06-20 13:15:00,7.28,7.29,7.26,7.27,95000.0,7.28,7.29,7.26,7.27,95000.0
2013-06-20 13:20:00,7.27,7.27,7.27,7.27,30000.0,7.27,7.27,7.27,7.27,30000.0
2013-06-20 13:25:00,7.27,7.28,7.27,7.28,95000.0,7.27,7.28,7.27,7.28,95000.0
2013-06-20 13:30:00,7.28,7.3,7.28,7.29,105000.0,7.28,7.3,7.28,7.29,105000.0
2013-06-20 13:35:00,7.29,7.29,7.27,7.28,155000.0,7.29,7.29,7.27,7.28,155000.0
2013-06-20 13:40:00,7.28,7.29,7.28,7.29,55000.0,7.28,7.29,7.28,7.29,55000.0
2013-06-20 13:45:00,7.29,7.3,7.28,7.29,170000.0,7.29,7.3,7.28,7.29,170000.0
2013-06-20 13:50:00,7.29,7.29,7.28,7.29,145000.0,7.29,7.29,7.28,7.29,145000.0
2013-06-20 13:55:00,7.29,7.29,7.28,7.29,270000.0,7.29,7.29,7.28,7.29,270000.0
2013-06-20 14:00:00,7.29,7.3,7.28,7.29,185000.0,7.29,7.3,7.28,7.29,185000.0
2013-06-20 14:05:00,7.29,7.29,7.27,7.29,275000.0,7.29,7.29,7.27,7.29,275000.0
2013-06-20 14:10:00,7.28,7.28,7.26,7.27,340000.0,7.28,7.28,7.26,7.27,340000.0
2013-06-20 14:15:00,7.27,7.27,7.25,7.25,205000.0,7.27,7.27,7.25,7.25,205000.0
2013-06-20 14:20:00,7.26,7.26,7.23,7.24,530000.0,7.26,7.26,7.23,7.24,530000.0
2013-06-20 14:25:00,7.24,7.24,7.22,7.22,310000.0,7.24,7.24,7.22,7.22,310000.0
2013-06-20 14:30:00,7.23,7.23,7.22,7.23,165000.0,7.23,7.23,7.22,7.23,165000.0
2013-06-20 14:35:00,7.23,7.23,7.22,7.22,320000.0,7.23,7.23,7.22,7.22,320000.0
2013-06-20 14:40:00,7.23,7.25,7.22,7.24,455000.0,7.23,7.25,7.22,7.24,455000.0
2013-06-20 14:45:00,7.24,7.25,7.24,7.24,245000.0,7.24,7.25,7.24,7.24,245000.0
2013-06-20 14:50:00,7.24,7.24,7.22,7.23,275000.0,7.24,7.24,7.22,7.23,275000.0
2013-06-20 14:55:00,7.23,7.24,7.22,7.23,155000.0,7.23,7.24,7.22,7.23,155000.0
2013-06-20 15:00:00,7.23,7.23,7.22,7.22,540000.0,7.23,7.23,7.22,7.22,540000.0
2013-06-20 15:05:00,7.23,7.24,7.22,7.23,345000.0,7.23,7.24,7.22,7.23,345000.0
2013-06-20 15:10:00,7.23,7.24,7.22,7.23,285000.0,7.23,7.24,7.22,7.23,285000.0
2013-06-20 15:15:00,7.22,7.23,7.21,7.22,320000.0,7.22,7.23,7.21,7.22,320000.0
2013-06-20 15:20:00,7.21,7.22,7.2,7.21,305000.0,7.21,7.22,7.2,7.21,305000.0
2013-06-20 15:25:00,7.2,7.22,7.2,7.22,335000.0,7.2,7.22,7.2,7.22,335000.0
2013-06-20 15:30:00,7.22,7.22,7.21,7.21,295000.0,7.22,7.22,7.21,7.21,295000.0
2013-06-20 15:35:00,7.21,7.22,7.21,7.22,445000.0,7.21,7.22,7.21,7.22,445000.0
2013-06-20 15:40:00,7.21,7.23,7.21,7.23,430000.0,7.21,7.23,7.21,7.23,430000.0
2013-06-20 15:45:00,7.22,7.23,7.21,7.22,620000.0,7.22,7.23,7.21,7.22,620000.0
2013-06-20 15:50:00,7.22,7.22,7.21,7.22,1085000.0,7.22,7.22,7.21,7.22,1085000.0
2013-06-20 15:55:00,7.22,7.22,7.21,7.22,1775000.0,7.22,7.22,7.21,7.22,1775000.0
2013-06-21 09:30:00,7.27,7.27,7.24,7.26,2040000.0,7.27,7.27,7.24,7.26,2040000.0
2013-06-21 09:35:00,7.25,7.25,7.22,7.23,155000.0,7.25,7.25,7.22,7.23,155000.0
2013-06-21 09:40:00,7.24,7.24,7.17,7.2,405000.0,7.24,7.24,7.17,7.2,405000.0
2013-06-21 09:45:00,7.19,7.23,7.19,7.22,240000.0,7.19,7.23,7.19,7.22,240000.0
2013-06-21 09:50:00,7.21,7.23,7.2,7.2,355000.0,7.21,7.23,7.2,7.2,355000.0
2013-06-21 09:55:00,7.2,7.2,7.15,7.17,950000.0,7.2,7.2,7.15,7.17,950000.0
2013-06-21 10:00:00,7.16,7.2,7.16,7.2,695000.0,7.16,7.2,7.16,7.2,695000.0
2013-06-21 10:05:00,7.2,7.22,7.17,7.18,490000.0,7.2,7.22,7.17,7.18,490000.0
2013-06-21 10:10:00,7.19,7.19,7.17,7.17,145000.0,7.19,7.19,7.17,7.17,145000.0
2013-06-21 10:15:00,7.18,7.19,7.16,7.17,210000.0,7.18,7.19,7.16,7.17,210000.0
2013-06-21 10:20:00,7.17,7.17,7.17,7.17,60000.0,7.17,7.17,7.17,7.17,60000.0
2013-06-21 10:25:00,7.17,7.17,7.15,7.16,460000.0,7.17,7.17,7.15,7.16,460000.0
2013-06-21 10:30:00,7.16,7.17,7.15,7.15,465000.0,7.16,7.17,7.15,7.15,465000.0
2013-06-21 10:35:00,7.15,7.15,7.14,7.14,410000.0,7.15,7.15,7.14,7.14,410000.0
2013-06-21 10:40:00,7.14,7.14,7.12,7.12,345000.0,7.14,7.14,7.12,7.12,345000.0
2013-06-21 10:45:00,7.14,7.15,7.14,7.15,470000.0,7.14,7.15,7.14,7.15,470000.0
2013-06-21 10:50:00,7.15,7.15,7.13,7.14,85000.0,7.15,7.15,7.13,7.14,85000.0
2013-06-21 10:55:00,7.15,7.16,7.15,7.15,235000.0,7.15,7.16,7.15,7.15,235000.0
2013-06-21 11:00:00,7.14,7.15,7.13,7.13,205000.0,7.14,7.15,7.13,7.13,205000.0
2013-06-21 11:05:00,7.13,7.14,7.12,7.12,300000.0,7.13,7.14,7.12,7.12,300000.0
2013-06-21 11:10:00,7.13,7.14,7.12,7.12,295000.0,7.13,7.14,7.12,7.12,295000.0
2013-06-21 11:15:00,7.13,7.16,7.13,7.15,170000.0,7.13,7.16,7.13,7.15,170000.0
2013-06-21 11:20:00,7.16,7.16,7.14,7.16,915000.0,7.16,7.16,7.14,7.16,915000.0
2013-06-21 11:25:00,7.16,7.16,7.14,7.14,345000.0,7.16,7.16,7.14,7.14,345000.0
2013-06-21 11:30:00,7.14,7.15,7.13,7.15,430000.0,7.14,7.15,7.13,7.15,430000.0
2013-06-21 11:35:00,7.15,7.17,7.15,7.16,355000.0,7.15,7.17,7.15,7.16,355000.0
2013-06-21 11:40:00,7.16,7.16,7.15,7.16,320000.0,7.16,7.16,7.15,7.16,320000.0
2013-06-21 11:45:00,7.16,7.17,7.16,7.16,760000.0,7.16,7.17,7.16,7.16,760000.0
2013-06-21 11:50:00,7.16,7.16,7.14,7.16,615000.0,7.16,7.16,7.14,7.16,615000.0
2013-06-21 11:55:00,7.16,7.18,7.15,7.16,860000.0,7.16,7.18,7.15,7.16,860000.0
2013-06-21 12:00:00,7.17,7.2,7.17,7.19,610000.0,7.17,7.2,7.17,7.19,610000.0
2013-06-21 12:05:00,7.2,7.21,7.2,7.2,315000.0,7.2,7.21,7.2,7.2,315000.0
2013-06-21 12:10:00,7.19,7.19,7.18,7.19,285000.0,7.19,7.19,7.18,7.19,285000.0
2013-06-21 12:15:00,7.19,7.2,7.18,7.19,150000.0,7.19,7.2,7.18,7.19,150000.0
2013-06-21 12:20:00,7.2,7.2,7.18,7.18,240000.0,7.2,7.2,7.18,7.18,240000.0
2013-06-21 12:25:00,7.18,7.2,7.18,7.2,230000.0,7.18,7.2,7.18,7.2,230000.0
2013-06-21 12:30:00,7.19,7.2,7.19,7.2,795000.0,7.19,7.2,7.19,7.2,795000.0
2013-06-21 12:35:00,7.2,7.21,7.19,7.2,245000.0,7.2,7.21,7.19,7.2,245000.0
2013-06-21 12:40:00,7.2,7.22,7.19,7.22,480000.0,7.2,7.22,7.19,7.22,480000.0
2013-06-21 12:45:00,7.22,7.24,7.22,7.24,740000.0,7.22,7.24,7.22,7.24,740000.0
2013-06-21 12:50:00,7.24,7.24,7.22,7.22,285000.0,7.24,7.24,7.22,7.22,285000.0
2013-06-21 12:55:00,7.22,7.23,7.22,7.23,210000.0,7.22,7.23,7.22,7.23,210000.0
2013-06-21 13:00:00,7.24,7.24,7.23,7.23,300000.0,7.24,7.24,7.23,7.23,300000.0
2013-06-21 13:05:00,7.23,7.25,7.23,7.25,325000.0,7.23,7.25,7.23,7.25,325000.0
2013-06-21 13:10:00,7.25,7.25,7.24,7.24,140000.0,7.25,7.25,7.24,7.24,140000.0
2013-06-21 13:15:00,7.25,7.25,7.24,7.24,255000.0,7.25,7.25,7.24,7.24,255000.0
2013-06-21 13:20:00,7.24,7.24,7.22,7.22,160000.0,7.24,7.24,7.22,7.22,160000.0
2013-06-21 13:25:00,7.22,7.22,7.21,7.21,235000.0,7.22,7.22,7.21,7.21,235000.0
2013-06-21 13:30:00,7.21,7.22,7.2,7.22,300000.0,7.21,7.22,7.2,7.22,300000.0
2013-06-21 13:35:00,7.22,7.22,7.2,7.2,140000.0,7.22,7.22,7.2,7.2,140000.0
2013-06-21 13:40:00,7.2,7.21,7.2,7.21,265000.0,7.2,7.21,7.2,7.21,265000.0
2013-06-21 13:45:00,7.2,7.2,7.18,7.18,210000.0,7.2,7.2,7.18,7.18,210000.0
2013-06-21 13:50:00,7.19,7.2,7.18,7.2,610000.0,7.19,7.2,7.18,7.2,610000.0
2013-06-21 13:55:00,7.2,7.2,7.18,7.19,305000.0,7.2,7.2,7.18,7.19,305000.0
2013-06-21 14:00:00,7.19,7.2,7.18,7.19,240000.0,7.19,7.2,7.18,7.19,240000.0
2013-06-21 14:05:00,7.18,7.19,7.17,7.18,120000.0,7.18,7.19,7.17,7.18,120000.0
2013-06-21 14:10:00,7.18,7.19,7.17,7.19,190000.0,7.18,7.19,7.17,7.19,190000.0
2013-06-21 14:15:00,7.19,7.2,7.19,7.2,190000.0,7.19,7.2,7.19,7.2,190000.0
2013-06-21 14:20:00,7.19,7.2,7.19,7.19,195000.0,7.19,7.2,7.19,7.19,195000.0
2013-06-21 14:25:00,7.19,7.2,7.18,7.2,280000.0,7.19,7.2,7.18,7.2,280000.0
2013-06-21 14:30:00,7.19,7.19,7.18,7.19,80000.0,7.19,7.19,7.18,7.19,80000.0
2013-06-21 14:35:00,7.19,7.19,7.17,7.18,195000.0,7.19,7.19,7.17,7.18,195000.0
2013-06-21 14:40:00,7.18,7.18,7.17,7.17,190000.0,7.18,7.18,7.17,7.17,190000.0
2013-06-21 14:45:00,7.17,7.18,7.17,7.18,185000.0,7.17,7.18,7.17,7.18,185000.0
2013-06-21 14:50:00,7.18,7.19,7.18,7.19,140000.0,7.18,7.19,7.18,7.19,140000.0
2013-06-21 14:55:00,7.18,7.18,7.17,7.18,215000.0,7.18,7.18,7.17,7.18,215000.0
2013-06-21 15:00:00,7.18,7.2,7.18,7.19,140000.0,7.18,7.2,7.18,7.19,140000.0
2013-06-21 15:05:00,7.2,7.21,7.19,7.2,355000.0,7.2,7.21,7.19,7.2,355000.0
2013-06-21 15:10:00,7.2,7.22,7.2,7.21,520000.0,7.2,7.22,7.2,7.21,520000.0
2013-06-21 15:15:00,7.21,7.21,7.2,7.2,245000.0,7.21,7.21,7.2,7.2,245000.0
2013-06-21 15:20:00,7.2,7.22,7.2,7.22,370000.0,7.2,7.22,7.2,7.22,370000.0
2013-06-21 15:25:00,7.21,7.22,7.21,7.21,200000.0,7.21,7.22,7.21,7.21,200000.0
2013-06-21 15:30:00,7.22,7.22,7.21,7.21,540000.0,7.22,7.22,7.21,7.21,540000.0
2013-06-21 15:35:00,7.21,7.21,7.2,7.2,300000.0,7.21,7.21,7.2,7.2,300000.0
2013-06-21 15:40:00,7.2,7.21,7.2,7.2,490000.0,7.2,7.21,7.2,7.2,490000.0
2013-06-21 15:45:00,7.21,7.22,7.2,7.21,625000.0,7.21,7.22,7.2,7.21,625000.0
2013-06-21 15:50:00,7.21,7.22,7.21,7.22,1515000.0,7.21,7.22,7.21,7.22,1515000.0
2013-06-21 15:55:00,7.22,7.24,7.22,7.23,2490000.0,7.22,7.24,7.22,7.23,2490000.0
2013-06-24 09:30:00,7.15,7.16,7.15,7.16,90000.0,7.15,7.16,7.15,7.16,90000.0
2013-06-24 09:35:00,7.15,7.16,7.12,7.13,690000.0,7.15,7.16,7.12,7.13,690000.0
2013-06-24 09:40:00,7.12,7.14,7.12,7.14,385000.0,7.12,7.14,7.12,7.14,385000.0
2013-06-24 09:45:00,7.13,7.17,7.12,7.16,440000.0,7.13,7.17,7.12,7.16,440000.0
2013-06-24 09:50:00,7.14,7.15,7.11,7.12,610000.0,7.14,7.15,7.11,7.12,610000.0
2013-06-24 09:55:00,7.12,7.13,7.07,7.1,565000.0,7.12,7.13,7.07,7.1,565000.0
2013-06-24 10:00:00,7.1,7.1,7.09,7.1,220000.0,7.1,7.1,7.09,7.1,220000.0
2013-06-24 10:05:00,7.11,7.11,7.1,7.11,120000.0,7.11,7.11,7.1,7.11,120000.0
2013-06-24 10:10:00,7.1,7.11,7.09,7.11,320000.0,7.1,7.11,7.09,7.11,320000.0
2013-06-24 10:15:00,7.12,7.12,7.11,7.11,120000.0,7.12,7.12,7.11,7.11,120000.0
2013-06-24 10:20:00,7.11,7.12,7.1,7.12,145000.0,7.11,7.12,7.1,7.12,145000.0
2013-06-24 10:25:00,7.12,7.12,7.1,7.1,165000.0,7.12,7.12,7.1,7.1,165000.0
2013-06-24 10:30:00,7.1,7.11,7.09,7.1,245000.0,7.1,7.11,7.09,7.1,245000.0
2013-06-24 10:35:00,7.1,7.1,7.08,7.09,540000.0,7.1,7.1,7.08,7.09,540000.0
2013-06-24 10:40:00,7.09,7.1,7.07,7.09,430000.0,7.09,7.1,7.07,7.09,430000.0
2013-06-24 10:45:00,7.08,7.09,7.07,7.08,180000.0,7.08,7.09,7.07,7.08,180000.0
2013-06-24 10:50:00,7.09,7.09,7.07,7.09,305000.0,7.09,7.09,7.07,7.09,305000.0
2013-06-24 10:55:00,7.1,7.1,7.09,7.1,75000.0,7.1,7.1,7.09,7.1,75000.0
2013-06-24 11:00:00,7.1,7.11,7.09,7.1,65000.0,7.1,7.11,7.09,7.1,65000.0
2013-06-24 11:05:00,7.1,7.1,7.09,7.09,85000.0,7.1,7.1,7.09,7.09,85000.0
2013-06-24 11:10:00,7.09,7.09,7.08,7.08,170000.0,7.09,7.09,7.08,7.08,170000.0
2013-06-24 11:15:00,7.08,7.08,7.07,7.08,210000.0,7.08,7.08,7.07,7.08,210000.0
2013-06-24 11:20:00,7.08,7.09,7.07,7.08,245000.0,7.08,7.09,7.07,7.08,245000.0
2013-06-24 11:25:00,7.08,7.08,7.07,7.07,260000.0,7.08,7.08,7.07,7.07,260000.0
2013-06-24 11:30:00,7.07,7.08,7.07,7.08,310000.0,7.07,7.08,7.07,7.08,310000.0
2013-06-24 11:35:00,7.08,7.08,7.06,7.08,290000.0,7.08,7.08,7.06,7.08,290000.0
2013-06-24 11:40:00,7.08,7.08,7.08,7.08,300000.0,7.08,7.08,7.08,7.08,300000.0
2013-06-24 11:45:00,7.08,7.08,7.07,7.08,410000.0,7.08,7.08,7.07,7.08,410000.0
2013-06-24 11:50:00,7.08,7.1,7.08,7.09,285000.0,7.08,7.1,7.08,7.09,285000.0
2013-06-24 11:55:00,7.08,7.09,7.08,7.09,220000.0,7.08,7.09,7.08,7.09,220000.0
2013-06-24 12:00:00,7.09,7.1,7.07,7.07,255000.0,7.09,7.1,7.07,7.07,255000.0
2013-06-24 12:05:00,7.07,7.08,7.07,7.07,60000.0,7.07,7.08,7.07,7.07,60000.0
2013-06-24 12:10:00,7.07,7.08,7.06,7.07,165000.0,7.07,7.08,7.06,7.07,165000.0
2013-06-24 12:15:00,7.07,7.08,7.05,7.05,390000.0,7.07,7.08,7.05,7.05,390000.0
2013-06-24 12:20:00,7.05,7.08,7.05,7.06,515000.0,7.05,7.08,7.05,7.06,515000.0
2013-06-24 12:25:00,7.06,7.07,7.06,7.07,460000.0,7.06,7.07,7.06,7.07,460000.0
2013-06-24 12:30:00,7.07,7.08,7.07,7.08,900000.0,7.07,7.08,7.07,7.08,900000.0
2013-06-24 12:35:00,7.07,7.08,7.06,7.06,215000.0,7.07,7.08,7.06,7.06,215000.0
2013-06-24 12:40:00,7.07,7.08,7.07,7.07,135000.0,7.07,7.08,7.07,7.07,135000.0
2013-06-24 12:45:00,7.07,7.08,7.07,7.07,60000.0,7.07,7.08,7.07,7.07,60000.0
2013-06-24 12:50:00,7.07,7.07,7.06,7.07,175000.0,7.07,7.07,7.06,7.07,175000.0
2013-06-24 12:55:00,7.07,7.08,7.06,7.08,1075000.0,7.07,7.08,7.06,7.08,1075000.0
2013-06-24 13:00:00,7.08,7.08,7.08,7.08,295000.0,7.08,7.08,7.08,7.08,295000.0
2013-06-24 13:05:00,7.07,7.08,7.07,7.07,55000.0,7.07,7.08,7.07,7.07,55000.0
2013-06-24 13:10:00,7.07,7.09,7.07,7.08,445000.0,7.07,7.09,7.07,7.08,445000.0
2013-06-24 13:15:00,7.08,7.09,7.06,7.08,1005000.0,7.08,7.09,7.06,7.08,1005000.0
2013-06-24 13:20:00,7.08,7.08,7.07,7.08,130000.0,7.08,7.08,7.07,7.08,130000.0
2013-06-24 13:25:00,7.07,7.08,7.06,7.07,125000.0,7.07,7.08,7.06,7.07,125000.0
2013-06-24 13:30:00,7.07,7.1,7.07,7.09,705000.0,7.07,7.1,7.07,7.09,705000.0
2013-06-24 13:35:00,7.09,7.11,7.09,7.1,380000.0,7.09,7.11,7.09,7.1,380000.0
2013-06-24 13:40:00,7.1,7.12,7.1,7.12,65000.0,7.1,7.12,7.1,7.12,65000.0
2013-06-24 13:45:00,7.12,7.13,7.1,7.1,205000.0,7.12,7.13,7.1,7.1,205000.0
2013-06-24 13:50:00,7.11,7.11,7.1,7.1,50000.0,7.11,7.11,7.1,7.1,50000.0
2013-06-24 13:55:00,7.11,7.13,7.11,7.13,130000.0,7.11,7.13,7.11,7.13,130000.0
2013-06-24 14:00:00,7.13,7.15,7.12,7.15,220000.0,7.13,7.15,7.12,7.15,220000.0
2013-06-24 14:05:00,7.14,7.18,7.14,7.16,855000.0,7.14,7.18,7.14,7.16,855000.0
2013-06-24 14:10:00,7.17,7.18,7.15,7.15,140000.0,7.17,7.18,7.15,7.15,140000.0
2013-06-24 14:15:00,7.15,7.17,7.15,7.16,45000.0,7.15,7.17,7.15,7.16,45000.0
2013-06-24 14:20:00,7.16,7.17,7.16,7.16,55000.0,7.16,7.17,7.16,7.16,55000.0
2013-06-24 14:25:00,7.16,7.18,7.15,7.18,250000.0,7.16,7.18,7.15,7.18,250000.0
2013-06-24 14:30:00,7.18,7.18,7.17,7.17,25000.0,7.18,7.18,7.17,7.17,25000.0
2013-06-24 14:35:00,7.18,7.21,7.17,7.21,85000.0,7.18,7.21,7.17,7.21,85000.0
2013-06-24 14:40:00,7.2,7.21,7.19,7.21,255000.0,7.2,7.21,7.19,7.21,255000.0
2013-06-24 14:45:00,7.2,7.2,7.2,7.2,80000.0,7.2,7.2,7.2,7.2,80000.0
2013-06-24 14:50:00,7.2,7.21,7.19,7.2,165000.0,7.2,7.21,7.19,7.2,165000.0
2013-06-24 14:55:00,7.2,7.2,7.18,7.18,55000.0,7.2,7.2,7.18,7.18,55000.0
2013-06-24 15:00:00,7.18,7.21,7.18,7.21,295000.0,7.18,7.21,7.18,7.21,295000.0
2013-06-24 15:05:00,7.21,7.22,7.2,7.2,90000.0,7.21,7.22,7.2,7.2,90000.0
2013-06-24 15:10:00,7.19,7.2,7.18,7.18,110000.0,7.19,7.2,7.18,7.18,110000.0
2013-06-24 15:15:00,7.18,7.19,7.17,7.18,70000.0,7.18,7.19,7.17,7.18,70000.0
2013-06-24 15:20:00,7.18,7.19,7.18,7.18,65000.0,7.18,7.19,7.18,7.18,65000.0
2013-06-24 15:25:00,7.18,7.19,7.17,7.19,65000.0,7.18,7.19,7.17,7.19,65000.0
2013-06-24 15:30:00,7.19,7.2,7.19,7.19,105000.0,7.19,7.2,7.19,7.19,105000.0
2013-06-24 15:35:00,7.19,7.21,7.19,7.21,120000.0,7.19,7.21,7.19,7.21,120000.0
2013-06-24 15:40:00,7.21,7.21,7.2,7.2,95000.0,7.21,7.21,7.2,7.2,95000.0
2013-06-24 15:45:00,7.2,7.2,7.17,7.17,320000.0,7.2,7.2,7.17,7.17,320000.0
2013-06-24 15:50:00,7.17,7.2,7.17,7.2,515000.0,7.17,7.2,7.17,7.2,515000.0
2013-06-24 15:55:00,7.2,7.2,7.16,7.17,945000.0,7.2,7.2,7.16,7.17,945000.0
2013-06-25 09:30:00,7.22,7.23,7.18,7.23,60000.0,7.22,7.23,7.18,7.23,60000.0
2013-06-25 09:35:00,7.2,7.22,7.16,7.22,645000.0,7.2,7.22,7.16,7.22,645000.0
2013-06-25 09:40:00,7.22,7.28,7.22,7.26,340000.0,7.22,7.28,7.22,7.26,340000.0
2013-06-25 09:45:00,7.25,7.27,7.22,7.23,195000.0,7.25,7.27,7.22,7.23,195000.0
2013-06-25 09:50:00,7.22,7.22,7.21,7.21,180000.0,7.22,7.22,7.21,7.21,180000.0
2013-06-25 09:55:00,7.2,7.21,7.18,7.21,245000.0,7.2,7.21,7.18,7.21,245000.0
2013-06-25 10:00:00,7.2,7.24,7.19,7.22,360000.0,7.2,7.24,7.19,7.22,360000.0
2013-06-25 10:05:00,7.22,7.23,7.19,7.22,130000.0,7.22,7.23,7.19,7.22,130000.0
2013-06-25 10:10:00,7.22,7.22,7.21,7.22,65000.0,7.22,7.22,7.21,7.22,65000.0
2013-06-25 10:15:00,7.21,7.21,7.19,7.2,150000.0,7.21,7.21,7.19,7.2,150000.0
2013-06-25 10:20:00,7.2,7.2,7.19,7.2,130000.0,7.2,7.2,7.19,7.2,130000.0
2013-06-25 10:25:00,7.21,7.22,7.21,7.21,95000.0,7.21,7.22,7.21,7.21,95000.0
2013-06-25 10:30:00,7.21,7.22,7.2,7.2,125000.0,7.21,7.22,7.2,7.2,125000.0
2013-06-25 10:35:00,7.2,7.21,7.2,7.21,70000.0,7.2,7.21,7.2,7.21,70000.0
2013-06-25 10:40:00,7.21,7.22,7.2,7.21,80000.0,7.21,7.22,7.2,7.21,80000.0
2013-06-25 10:45:00,7.21,7.22,7.21,7.22,50000.0,7.21,7.22,7.21,7.22,50000.0
2013-06-25 10:50:00,7.21,7.21,7.21,7.21,65000.0,7.21,7.21,7.21,7.21,65000.0
2013-06-25 10:55:00,7.21,7.22,7.21,7.21,75000.0,7.21,7.22,7.21,7.21,75000.0
2013-06-25 11:00:00,7.21,7.21,7.19,7.2,140000.0,7.21,7.21,7.19,7.2,140000.0
2013-06-25 11:05:00,7.2,7.22,7.2,7.22,155000.0,7.2,7.22,7.2,7.22,155000.0
2013-06-25 11:10:00,7.22,7.23,7.21,7.22,120000.0,7.22,7.23,7.21,7.22,120000.0
2013-06-25 11:15:00,7.22,7.22,7.21,7.22,170000.0,7.22,7.22,7.21,7.22,170000.0
2013-06-25 11:20:00,7.22,7.22,7.22,7.22,180000.0,7.22,7.22,7.22,7.22,180000.0
2013-06-25 11:25:00,7.22,7.22,7.21,7.21,85000.0,7.22,7.22,7.21,7.21,85000.0
2013-06-25 11:30:00,7.21,7.22,7.21,7.22,65000.0,7.21,7.22,7.21,7.22,65000.0
2013-06-25 11:35:00,7.22,7.22,7.21,7.22,150000.0,7.22,7.22,7.21,7.22,150000.0
2013-06-25 11:40:00,7.22,7.23,7.22,7.22,100000.0,7.22,7.23,7.22,7.22,100000.0
2013-06-25 11:45:00,7.21,7.22,7.21,7.21,45000.0,7.21,7.22,7.21,7.21,45000.0
2013-06-25 11:50:00,7.22,7.23,7.22,7.23,110000.0,7.22,7.23,7.22,7.23,110000.0
2013-06-25 11:55:00,7.23,7.24,7.23,7.24,90000.0,7.23,7.24,7.23,7.24,90000.0
2013-06-25 12:00:00,7.24,7.24,7.23,7.23,45000.0,7.24,7.24,7.23,7.23,45000.0
2013-06-25 12:05:00,7.23,7.24,7.22,7.23,110000.0,7.23,7.24,7.22,7.23,110000.0
2013-06-25 12:10:00,7.23,7.24,7.22,7.24,220000.0,7.23,7.24,7.22,7.24,220000.0
2013-06-25 12:15:00,7.23,7.24,7.22,7.23,140000.0,7.23,7.24,7.22,7.23,140000.0
2013-06-25 12:20:00,7.22,7.23,7.21,7.21,100000.0,7.22,7.23,7.21,7.21,100000.0
2013-06-25 12:25:00,7.21,7.22,7.21,7.22,60000.0,7.21,7.22,7.21,7.22,60000.0
2013-06-25 12:30:00,7.22,7.23,7.22,7.23,150000.0,7.22,7.23,7.22,7.23,150000.0
2013-06-25 12:35:00,7.24,7.24,7.23,7.23,85000.0,7.24,7.24,7.23,7.23,85000.0
2013-06-25 12:40:00,7.24,7.24,7.23,7.24,70000.0,7.24,7.24,7.23,7.24,70000.0
2013-06-25 12:45:00,7.24,7.24,7.24,7.24,10000.0,7.24,7.24,7.24,7.24,10000.0
2013-06-25 12:50:00,7.23,7.23,7.22,7.22,80000.0,7.23,7.23,7.22,7.22,80000.0
2013-06-25 12:55:00,7.22,7.22,7.2,7.2,420000.0,7.22,7.22,7.2,7.2,420000.0
2013-06-25 13:00:00,7.2,7.2,7.19,7.19,220000.0,7.2,7.2,7.19,7.19,220000.0
2013-06-25 13:05:00,7.2,7.2,7.18,7.18,60000.0,7.2,7.2,7.18,7.18,60000.0
2013-06-25 13:10:00,7.18,7.18,7.17,7.18,130000.0,7.18,7.18,7.17,7.18,130000.0
2013-06-25 13:15:00,7.18,7.18,7.17,7.17,70000.0,7.18,7.18,7.17,7.17,70000.0
2013-06-25 13:20:00,7.16,7.17,7.14,7.14,255000.0,7.16,7.17,7.14,7.14,255000.0
2013-06-25 13:25:00,7.15,7.16,7.15,7.15,105000.0,7.15,7.16,7.15,7.15,105000.0
2013-06-25 13:30:00,7.15,7.16,7.15,7.16,85000.0,7.15,7.16,7.15,7.16,85000.0
2013-06-25 13:35:00,7.17,7.18,7.17,7.18,75000.0,7.17,7.18,7.17,7.18,75000.0
2013-06-25 13:40:00,7.17,7.19,7.17,7.18,145000.0,7.17,7.19,7.17,7.18,145000.0
2013-06-25 13:45:00,7.18,7.19,7.18,7.19,80000.0,7.18,7.19,7.18,7.19,80000.0
2013-06-25 13:50:00,7.19,7.19,7.18,7.18,55000.0,7.19,7.19,7.18,7.18,55000.0
2013-06-25 13:55:00,7.18,7.18,7.16,7.16,185000.0,7.18,7.18,7.16,7.16,185000.0
2013-06-25 14:00:00,7.16,7.18,7.15,7.18,155000.0,7.16,7.18,7.15,7.18,155000.0
2013-06-25 14:05:00,7.17,7.17,7.16,7.16,1435000.0,7.17,7.17,7.16,7.16,1435000.0
2013-06-25 14:10:00,7.17,7.17,7.17,7.17,10000.0,7.17,7.17,7.17,7.17,10000.0
2013-06-25 14:15:00,7.17,7.17,7.17,7.17,20000.0,7.17,7.17,7.17,7.17,20000.0
2013-06-25 14:20:00,7.17,7.17,7.16,7.17,120000.0,7.17,7.17,7.16,7.17,120000.0
2013-06-25 14:25:00,7.17,7.17,7.17,7.17,75000.0,7.17,7.17,7.17,7.17,75000.0
2013-06-25 14:30:00,7.17,7.19,7.17,7.19,245000.0,7.17,7.19,7.17,7.19,245000.0
2013-06-25 14:35:00,7.19,7.19,7.18,7.18,205000.0,7.19,7.19,7.18,7.18,205000.0
2013-06-25 14:40:00,7.18,7.18,7.18,7.18,75000.0,7.18,7.18,7.18,7.18,75000.0
2013-06-25 14:45:00,7.19,7.19,7.17,7.18,75000.0,7.19,7.19,7.17,7.18,75000.0
2013-06-25 14:50:00,7.18,7.19,7.18,7.18,45000.0,7.18,7.19,7.18,7.18,45000.0
2013-06-25 14:55:00,7.18,7.19,7.17,7.17,120000.0,7.18,7.19,7.17,7.17,120000.0
2013-06-25 15:00:00,7.18,7.18,7.17,7.17,130000.0,7.18,7.18,7.17,7.17,130000.0
2013-06-25 15:05:00,7.17,7.19,7.17,7.18,100000.0,7.17,7.19,7.17,7.18,100000.0
2013-06-25 15:10:00,7.18,7.18,7.17,7.18,165000.0,7.18,7.18,7.17,7.18,165000.0
2013-06-25 15:15:00,7.18,7.19,7.17,7.19,265000.0,7.18,7.19,7.17,7.19,265000.0
2013-06-25 15:20:00,7.19,7.21,7.19,7.21,240000.0,7.19,7.21,7.19,7.21,240000.0
2013-06-25 15:25:00,7.21,7.21,7.2,7.21,175000.0,7.21,7.21,7.2,7.21,175000.0
2013-06-25 15:30:00,7.2,7.21,7.2,7.21,160000.0,7.2,7.21,7.2,7.21,160000.0
2013-06-25 15:35:00,7.21,7.22,7.2,7.21,245000.0,7.21,7.22,7.2,7.21,245000.0
2013-06-25 15:40:00,7.2,7.21,7.2,7.2,170000.0,7.2,7.21,7.2,7.2,170000.0
2013-06-25 15:45:00,7.2,7.2,7.19,7.2,225000.0,7.2,7.2,7.19,7.2,225000.0
2013-06-25 15:50:00,7.19,7.19,7.18,7.18,880000.0,7.19,7.19,7.18,7.18,880000.0
2013-06-25 15:55:00,7.18,7.19,7.17,7.18,830000.0,7.18,7.19,7.17,7.18,830000.0
2013-06-26 09:30:00,7.28,7.28,7.25,7.27,340000.0,7.28,7.28,7.25,7.27,340000.0
2013-06-26 09:35:00,7.27,7.28,7.27,7.28,275000.0,7.27,7.28,7.27,7.28,275000.0
2013-06-26 09:40:00,7.28,7.28,7.26,7.27,555000.0,7.28,7.28,7.26,7.27,555000.0
2013-06-26 09:45:00,7.28,7.28,7.27,7.28,150000.0,7.28,7.28,7.27,7.28,150000.0
2013-06-26 09:50:00,7.28,7.28,7.27,7.27,275000.0,7.28,7.28,7.27,7.27,275000.0
2013-06-26 09:55:00,7.27,7.29,7.26,7.28,455000.0,7.27,7.29,7.26,7.28,455000.0
2013-06-26 10:00:00,7.29,7.29,7.28,7.29,215000.0,7.29,7.29,7.28,7.29,215000.0
2013-06-26 10:05:00,7.29,7.3,7.28,7.29,240000.0,7.29,7.3,7.28,7.29,240000.0
2013-06-26 10:10:00,7.29,7.29,7.28,7.29,80000.0,7.29,7.29,7.28,7.29,80000.0
2013-06-26 10:15:00,7.29,7.29,7.28,7.28,145000.0,7.29,7.29,7.28,7.28,145000.0
2013-06-26 10:20:00,7.28,7.3,7.28,7.3,15000.0,7.28,7.3,7.28,7.3,15000.0
2013-06-26 10:25:00,7.29,7.3,7.29,7.3,80000.0,7.29,7.3,7.29,7.3,80000.0
2013-06-26 10:30:00,7.3,7.31,7.28,7.29,180000.0,7.3,7.31,7.28,7.29,180000.0
2013-06-26 10:35:00,7.28,7.31,7.28,7.31,170000.0,7.28,7.31,7.28,7.31,170000.0
2013-06-26 10:40:00,7.31,7.31,7.31,7.31,45000.0,7.31,7.31,7.31,7.31,45000.0
2013-06-26 10:45:00,7.31,7.31,7.3,7.3,120000.0,7.31,7.31,7.3,7.3,120000.0
2013-06-26 10:50:00,7.3,7.3,7.29,7.29,170000.0,7.3,7.3,7.29,7.29,170000.0
2013-06-26 10:55:00,7.29,7.3,7.29,7.29,80000.0,7.29,7.3,7.29,7.29,80000.0
2013-06-26 11:00:00,7.29,7.29,7.29,7.29,150000.0,7.29,7.29,7.29,7.29,150000.0
2013-06-26 11:05:00,7.29,7.3,7.29,7.3,95000.0,7.29,7.3,7.29,7.3,95000.0
2013-06-26 11:10:00,7.3,7.3,7.29,7.3,105000.0,7.3,7.3,7.29,7.3,105000.0
2013-06-26 11:15:00,7.3,7.3,7.29,7.3,310000.0,7.3,7.3,7.29,7.3,310000.0
2013-06-26 11:20:00,7.3,7.3,7.29,7.3,130000.0,7.3,7.3,7.29,7.3,130000.0
2013-06-26 11:25:00,7.3,7.3,7.29,7.29,10000.0,7.3,7.3,7.29,7.29,10000.0
2013-06-26 11:30:00,7.3,7.3,7.29,7.3,245000.0,7.3,7.3,7.29,7.3,245000.0
2013-06-26 11:35:00,7.3,7.3,7.28,7.28,120000.0,7.3,7.3,7.28,7.28,120000.0
2013-06-26 11:40:00,7.29,7.3,7.29,7.3,50000.0,7.29,7.3,7.29,7.3,50000.0
2013-06-26 11:45:00,7.3,7.3,7.29,7.3,65000.0,7.3,7.3,7.29,7.3,65000.0
2013-06-26 11:50:00,7.29,7.3,7.29,7.3,60000.0,7.29,7.3,7.29,7.3,60000.0
2013-06-26 11:55:00,7.3,7.3,7.29,7.29,145000.0,7.3,7.3,7.29,7.29,145000.0
2013-06-26 12:00:00,7.29,7.31,7.29,7.3,130000.0,7.29,7.31,7.29,7.3,130000.0
2013-06-26 12:05:00,7.31,7.31,7.3,7.3,85000.0,7.31,7.31,7.3,7.3,85000.0
2013-06-26 12:10:00,7.3,7.31,7.3,7.31,105000.0,7.3,7.31,7.3,7.31,105000.0
2013-06-26 12:15:00,7.31,7.31,7.3,7.3,100000.0,7.31,7.31,7.3,7.3,100000.0
2013-06-26 12:20:00,7.31,7.31,7.28,7.28,255000.0,7.31,7.31,7.28,7.28,255000.0
2013-06-26 12:25:00,7.28,7.29,7.28,7.28,560000.0,7.28,7.29,7.28,7.28,560000.0
2013-06-26 12:30:00,7.29,7.29,7.27,7.28,145000.0,7.29,7.29,7.27,7.28,145000.0
2013-06-26 12:35:00,7.28,7.3,7.28,7.29,145000.0,7.28,7.3,7.28,7.29,145000.0
2013-06-26 12:40:00,7.29,7.29,7.28,7.28,85000.0,7.29,7.29,7.28,7.28,85000.0
2013-06-26 12:45:00,7.28,7.28,7.27,7.28,120000.0,7.28,7.28,7.27,7.28,120000.0
2013-06-26 12:50:00,7.28,7.29,7.28,7.29,25000.0,7.28,7.29,7.28,7.29,25000.0
2013-06-26 12:55:00,7.29,7.29,7.28,7.29,20000.0,7.29,7.29,7.28,7.29,20000.0
2013-06-26 13:00:00,7.29,7.29,7.28,7.28,55000.0,7.29,7.29,7.28,7.28,55000.0
2013-06-26 13:05:00,7.29,7.29,7.29,7.29,35000.0,7.29,7.29,7.29,7.29,35000.0
2013-06-26 13:10:00,7.29,7.3,7.29,7.3,30000.0,7.29,7.3,7.29,7.3,30000.0
2013-06-26 13:15:00,7.3,7.31,7.3,7.3,610000.0,7.3,7.31,7.3,7.3,610000.0
2013-06-26 13:20:00,7.29,7.3,7.29,7.3,40000.0,7.29,7.3,7.29,7.3,40000.0
2013-06-26 13:25:00,7.3,7.31,7.3,7.31,180000.0,7.3,7.31,7.3,7.31,180000.0
2013-06-26 13:30:00,7.31,7.31,7.3,7.3,75000.0,7.31,7.31,7.3,7.3,75000.0
2013-06-26 13:35:00,7.3,7.3,7.3,7.3,25000.0,7.3,7.3,7.3,7.3,25000.0
2013-06-26 13:40:00,7.29,7.29,7.29,7.29,10000.0,7.29,7.29,7.29,7.29,10000.0
2013-06-26 13:45:00,7.29,7.29,7.29,7.29,90000.0,7.29,7.29,7.29,7.29,90000.0
2013-06-26 13:50:00,7.3,7.3,7.29,7.3,40000.0,7.3,7.3,7.29,7.3,40000.0
2013-06-26 13:55:00,7.3,7.3,7.3,7.3,35000.0,7.3,7.3,7.3,7.3,35000.0
2013-06-26 14:00:00,7.3,7.3,7.28,7.29,220000.0,7.3,7.3,7.28,7.29,220000.0
2013-06-26 14:05:00,7.28,7.29,7.28,7.29,215000.0,7.28,7.29,7.28,7.29,215000.0
2013-06-26 14:10:00,7.28,7.29,7.28,7.28,70000.0,7.28,7.29,7.28,7.28,70000.0
2013-06-26 14:15:00,7.28,7.28,7.28,7.28,45000.0,7.28,7.28,7.28,7.28,45000.0
2013-06-26 14:20:00,7.28,7.29,7.28,7.29,85000.0,7.28,7.29,7.28,7.29,85000.0
2013-06-26 14:25:00,7.29,7.3,7.29,7.3,105000.0,7.29,7.3,7.29,7.3,105000.0
2013-06-26 14:30:00,7.3,7.3,7.28,7.29,835000.0,7.3,7.3,7.28,7.29,835000.0
2013-06-26 14:35:00,7.28,7.3,7.28,7.3,195000.0,7.28,7.3,7.28,7.3,195000.0
2013-06-26 14:40:00,7.3,7.3,7.28,7.29,390000.0,7.3,7.3,7.28,7.29,390000.0
2013-06-26 14:45:00,7.28,7.3,7.28,7.29,130000.0,7.28,7.3,7.28,7.29,130000.0
2013-06-26 14:50:00,7.29,7.3,7.29,7.29,20000.0,7.29,7.3,7.29,7.29,20000.0
2013-06-26 14:55:00,7.29,7.3,7.29,7.3,95000.0,7.29,7.3,7.29,7.3,95000.0
2013-06-26 15:00:00,7.29,7.3,7.29,7.29,465000.0,7.29,7.3,7.29,7.29,465000.0
2013-06-26 15:05:00,7.29,7.29,7.28,7.28,350000.0,7.29,7.29,7.28,7.28,350000.0
2013-06-26 15:10:00,7.28,7.29,7.28,7.29,360000.0,7.28,7.29,7.28,7.29,360000.0
2013-06-26 15:15:00,7.29,7.29,7.28,7.29,190000.0,7.29,7.29,7.28,7.29,190000.0
2013-06-26 15:20:00,7.29,7.29,7.28,7.29,230000.0,7.29,7.29,7.28,7.29,230000.0
2013-06-26 15:25:00,7.29,7.29,7.28,7.28,345000.0,7.29,7.29,7.28,7.28,345000.0
2013-06-26 15:30:00,7.28,7.28,7.27,7.28,295000.0,7.28,7.28,7.27,7.28,295000.0
2013-06-26 15:35:00,7.28,7.28,7.26,7.27,170000.0,7.28,7.28,7.26,7.27,170000.0
2013-06-26 15:40:00,7.27,7.28,7.26,7.26,355000.0,7.27,7.28,7.26,7.26,355000.0
2013-06-26 15:45:00,7.26,7.27,7.25,7.27,715000.0,7.26,7.27,7.25,7.27,715000.0
2013-06-26 15:50:00,7.27,7.27,7.26,7.27,460000.0,7.27,7.27,7.26,7.27,460000.0
2013-06-26 15:55:00,7.27,7.28,7.27,7.27,505000.0,7.27,7.28,7.27,7.27,505000.0
2013-06-27 09:30:00,7.3,7.3,7.27,7.28,365000.0,7.3,7.3,7.27,7.28,365000.0
2013-06-27 09:35:00,7.27,7.32,7.27,7.32,280000.0,7.27,7.32,7.27,7.32,280000.0
2013-06-27 09:40:00,7.3,7.32,7.3,7.31,105000.0,7.3,7.32,7.3,7.31,105000.0
2013-06-27 09:45:00,7.32,7.34,7.3,7.33,880000.0,7.32,7.34,7.3,7.33,880000.0
2013-06-27 09:50:00,7.32,7.34,7.32,7.32,200000.0,7.32,7.34,7.32,7.32,200000.0
2013-06-27 09:55:00,7.32,7.32,7.3,7.3,255000.0,7.32,7.32,7.3,7.3,255000.0
2013-06-27 10:00:00,7.31,7.31,7.28,7.28,415000.0,7.31,7.31,7.28,7.28,415000.0
2013-06-27 10:05:00,7.28,7.28,7.24,7.25,675000.0,7.28,7.28,7.24,7.25,675000.0
2013-06-27 10:10:00,7.25,7.26,7.24,7.24,175000.0,7.25,7.26,7.24,7.24,175000.0
2013-06-27 10:15:00,7.24,7.26,7.24,7.26,225000.0,7.24,7.26,7.24,7.26,225000.0
2013-06-27 10:20:00,7.26,7.27,7.25,7.26,160000.0,7.26,7.27,7.25,7.26,160000.0
2013-06-27 10:25:00,7.26,7.28,7.25,7.27,225000.0,7.26,7.28,7.25,7.27,225000.0
2013-06-27 10:30:00,7.27,7.29,7.27,7.29,115000.0,7.27,7.29,7.27,7.29,115000.0
2013-06-27 10:35:00,7.28,7.29,7.27,7.28,250000.0,7.28,7.29,7.27,7.28,250000.0
2013-06-27 10:40:00,7.28,7.28,7.26,7.26,155000.0,7.28,7.28,7.26,7.26,155000.0
2013-06-27 10:45:00,7.26,7.28,7.26,7.28,210000.0,7.26,7.28,7.26,7.28,210000.0
2013-06-27 10:50:00,7.27,7.28,7.27,7.28,120000.0,7.27,7.28,7.27,7.28,120000.0
2013-06-27 10:55:00,7.28,7.28,7.27,7.27,160000.0,7.28,7.28,7.27,7.27,160000.0
2013-06-27 11:00:00,7.28,7.29,7.27,7.29,130000.0,7.28,7.29,7.27,7.29,130000.0
2013-06-27 11:05:00,7.28,7.28,7.26,7.26,200000.0,7.28,7.28,7.26,7.26,200000.0
2013-06-27 11:10:00,7.26,7.27,7.26,7.27,395000.0,7.26,7.27,7.26,7.27,395000.0
2013-06-27 11:15:00,7.26,7.27,7.26,7.26,85000.0,7.26,7.27,7.26,7.26,85000.0
2013-06-27 11:20:00,7.27,7.27,7.25,7.26,250000.0,7.27,7.27,7.25,7.26,250000.0
2013-06-27 11:25:00,7.25,7.25,7.24,7.25,85000.0,7.25,7.25,7.24,7.25,85000.0
2013-06-27 11:30:00,7.25,7.26,7.25,7.26,195000.0,7.25,7.26,7.25,7.26,195000.0
2013-06-27 11:35:00,7.25,7.26,7.25,7.25,75000.0,7.25,7.26,7.25,7.25,75000.0
2013-06-27 11:40:00,7.25,7.25,7.24,7.24,95000.0,7.25,7.25,7.24,7.24,95000.0
2013-06-27 11:45:00,7.24,7.25,7.24,7.24,75000.0,7.24,7.25,7.24,7.24,75000.0
2013-06-27 11:50:00,7.24,7.24,7.23,7.24,120000.0,7.24,7.24,7.23,7.24,120000.0
2013-06-27 11:55:00,7.24,7.24,7.23,7.23,110000.0,7.24,7.24,7.23,7.23,110000.0
2013-06-27 12:00:00,7.24,7.24,7.22,7.23,120000.0,7.24,7.24,7.22,7.23,120000.0
2013-06-27 12:05:00,7.23,7.24,7.23,7.23,165000.0,7.23,7.24,7.23,7.23,165000.0
2013-06-27 12:10:00,7.23,7.24,7.23,7.24,235000.0,7.23,7.24,7.23,7.24,235000.0
2013-06-27 12:15:00,7.23,7.24,7.23,7.24,100000.0,7.23,7.24,7.23,7.24,100000.0
2013-06-27 12:20:00,7.24,7.24,7.23,7.24,140000.0,7.24,7.24,7.23,7.24,140000.0
2013-06-27 12:25:00,7.24,7.24,7.22,7.23,175000.0,7.24,7.24,7.22,7.23,175000.0
2013-06-27 12:30:00,7.23,7.24,7.23,7.24,55000.0,7.23,7.24,7.23,7.24,55000.0
2013-06-27 12:35:00,7.24,7.25,7.23,7.24,135000.0,7.24,7.25,7.23,7.24,135000.0
2013-06-27 12:40:00,7.24,7.24,7.24,7.24,50000.0,7.24,7.24,7.24,7.24,50000.0
2013-06-27 12:45:00,7.24,7.24,7.23,7.24,45000.0,7.24,7.24,7.23,7.24,45000.0
2013-06-27 12:50:00,7.24,7.24,7.24,7.24,30000.0,7.24,7.24,7.24,7.24,30000.0
2013-06-27 12:55:00,7.25,7.27,7.24,7.27,360000.0,7.25,7.27,7.24,7.27,360000.0
2013-06-27 13:00:00,7.26,7.28,7.26,7.26,175000.0,7.26,7.28,7.26,7.26,175000.0
2013-06-27 13:05:00,7.26,7.27,7.26,7.26,60000.0,7.26,7.27,7.26,7.26,60000.0
2013-06-27 13:10:00,7.26,7.27,7.26,7.27,180000.0,7.26,7.27,7.26,7.27,180000.0
2013-06-27 13:15:00,7.27,7.27,7.27,7.27,35000.0,7.27,7.27,7.27,7.27,35000.0
2013-06-27 13:20:00,7.27,7.27,7.27,7.27,70000.0,7.27,7.27,7.27,7.27,70000.0
2013-06-27 13:25:00,7.28,7.28,7.27,7.28,100000.0,7.28,7.28,7.27,7.28,100000.0
2013-06-27 13:30:00,7.27,7.28,7.27,7.27,110000.0,7.27,7.28,7.27,7.27,110000.0
2013-06-27 13:35:00,7.28,7.28,7.27,7.28,75000.0,7.28,7.28,7.27,7.28,75000.0
2013-06-27 13:40:00,7.27,7.27,7.26,7.26,70000.0,7.27,7.27,7.26,7.26,70000.0
2013-06-27 13:45:00,7.26,7.26,7.26,7.26,15000.0,7.26,7.26,7.26,7.26,15000.0
2013-06-27 13:50:00,7.26,7.27,7.26,7.27,200000.0,7.26,7.27,7.26,7.27,200000.0
2013-06-27 13:55:00,7.27,7.27,7.26,7.26,120000.0,7.27,7.27,7.26,7.26,120000.0
2013-06-27 14:00:00,7.26,7.26,7.26,7.26,95000.0,7.26,7.26,7.26,7.26,95000.0
2013-06-27 14:05:00,7.25,7.26,7.24,7.24,305000.0,7.25,7.26,7.24,7.24,305000.0
2013-06-27 14:10:00,7.24,7.25,7.24,7.24,255000.0,7.24,7.25,7.24,7.24,255000.0
2013-06-27 14:15:00,7.24,7.25,7.23,7.25,320000.0,7.24,7.25,7.23,7.25,320000.0
2013-06-27 14:20:00,7.24,7.25,7.23,7.24,160000.0,7.24,7.25,7.23,7.24,160000.0
2013-06-27 14:25:00,7.24,7.25,7.24,7.25,230000.0,7.24,7.25,7.24,7.25,230000.0
2013-06-27 14:30:00,7.25,7.26,7.25,7.25,140000.0,7.25,7.26,7.25,7.25,140000.0
2013-06-27 14:35:00,7.25,7.25,7.25,7.25,55000.0,7.25,7.25,7.25,7.25,55000.0
2013-06-27 14:40:00,7.24,7.25,7.24,7.24,130000.0,7.24,7.25,7.24,7.24,130000.0
2013-06-27 14:45:00,7.24,7.25,7.24,7.25,140000.0,7.24,7.25,7.24,7.25,140000.0
2013-06-27 14:50:00,7.25,7.26,7.25,7.25,185000.0,7.25,7.26,7.25,7.25,185000.0
2013-06-27 14:55:00,7.26,7.26,7.26,7.26,85000.0,7.26,7.26,7.26,7.26,85000.0
2013-06-27 15:00:00,7.26,7.27,7.26,7.26,190000.0,7.26,7.27,7.26,7.26,190000.0
2013-06-27 15:05:00,7.27,7.27,7.26,7.26,210000.0,7.27,7.27,7.26,7.26,210000.0
2013-06-27 15:10:00,7.26,7.27,7.26,7.27,75000.0,7.26,7.27,7.26,7.27,75000.0
2013-06-27 15:15:00,7.26,7.28,7.26,7.28,415000.0,7.26,7.28,7.26,7.28,415000.0
2013-06-27 15:20:00,7.28,7.28,7.28,7.28,205000.0,7.28,7.28,7.28,7.28,205000.0
2013-06-27 15:25:00,7.28,7.3,7.28,7.29,470000.0,7.28,7.3,7.28,7.29,470000.0
2013-06-27 15:30:00,7.29,7.3,7.28,7.28,315000.0,7.29,7.3,7.28,7.28,315000.0
2013-06-27 15:35:00,7.28,7.29,7.28,7.29,155000.0,7.28,7.29,7.28,7.29,155000.0
2013-06-27 15:40:00,7.28,7.29,7.27,7.29,410000.0,7.28,7.29,7.27,7.29,410000.0
2013-06-27 15:45:00,7.28,7.29,7.27,7.29,350000.0,7.28,7.29,7.27,7.29,350000.0
2013-06-27 15:50:00,7.28,7.29,7.27,7.28,740000.0,7.28,7.29,7.27,7.28,740000.0
2013-06-27 15:55:00,7.29,7.29,7.28,7.28,765000.0,7.29,7.29,7.28,7.28,765000.0
2013-06-28 09:30:00,7.26,7.27,7.26,7.27,90000.0,7.26,7.27,7.26,7.27,90000.0
2013-06-28 09:35:00,7.27,7.27,7.27,7.27,10000.0,7.27,7.27,7.27,7.27,10000.0
2013-06-28 09:40:00,7.26,7.27,7.25,7.25,35000.0,7.26,7.27,7.25,7.25,35000.0
2013-06-28 09:45:00,7.25,7.26,7.24,7.24,85000.0,7.25,7.26,7.24,7.24,85000.0
2013-06-28 09:50:00,7.23,7.26,7.23,7.26,150000.0,7.23,7.26,7.23,7.26,150000.0
2013-06-28 09:55:00,7.25,7.27,7.22,7.22,565000.0,7.25,7.27,7.22,7.22,565000.0
2013-06-28 10:00:00,7.22,7.24,7.22,7.22,330000.0,7.22,7.24,7.22,7.22,330000.0
2013-06-28 10:05:00,7.22,7.23,7.22,7.23,135000.0,7.22,7.23,7.22,7.23,135000.0
2013-06-28 10:10:00,7.23,7.24,7.22,7.22,15000.0,7.23,7.24,7.22,7.22,15000.0
2013-06-28 10:15:00,7.23,7.24,7.23,7.24,65000.0,7.23,7.24,7.23,7.24,65000.0
2013-06-28 10:20:00,7.24,7.24,7.24,7.24,20000.0,7.24,7.24,7.24,7.24,20000.0
2013-06-28 10:25:00,7.24,7.24,7.24,7.24,10000.0,7.24,7.24,7.24,7.24,10000.0
2013-06-28 10:30:00,7.25,7.27,7.25,7.26,110000.0,7.25,7.27,7.25,7.26,110000.0
2013-06-28 10:35:00,7.26,7.28,7.26,7.28,160000.0,7.26,7.28,7.26,7.28,160000.0
2013-06-28 10:40:00,7.28,7.28,7.27,7.27,70000.0,7.28,7.28,7.27,7.27,70000.0
2013-06-28 10:45:00,7.27,7.27,7.25,7.25,175000.0,7.27,7.27,7.25,7.25,175000.0
2013-06-28 10:50:00,7.26,7.26,7.25,7.25,55000.0,7.26,7.26,7.25,7.25,55000.0
2013-06-28 10:55:00,7.27,7.28,7.26,7.27,310000.0,7.27,7.28,7.26,7.27,310000.0
2013-06-28 11:00:00,7.27,7.33,7.27,7.33,1050000.0,7.27,7.33,7.27,7.33,1050000.0
2013-06-28 11:05:00,7.32,7.37,7.32,7.32,1755000.0,7.32,7.37,7.32,7.32,1755000.0
2013-06-28 11:10:00,7.32,7.33,7.3,7.31,390000.0,7.32,7.33,7.3,7.31,390000.0
2013-06-28 11:15:00,7.31,7.32,7.3,7.3,140000.0,7.31,7.32,7.3,7.3,140000.0
2013-06-28 11:20:00,7.3,7.31,7.3,7.31,65000.0,7.3,7.31,7.3,7.31,65000.0
2013-06-28 11:25:00,7.31,7.31,7.3,7.3,205000.0,7.31,7.31,7.3,7.3,205000.0
2013-06-28 11:30:00,7.3,7.31,7.3,7.31,150000.0,7.3,7.31,7.3,7.31,150000.0
2013-06-28 11:35:00,7.31,7.31,7.3,7.31,125000.0,7.31,7.31,7.3,7.31,125000.0
2013-06-28 11:40:00,7.31,7.31,7.29,7.29,110000.0,7.31,7.31,7.29,7.29,110000.0
2013-06-28 11:45:00,7.3,7.3,7.29,7.29,210000.0,7.3,7.3,7.29,7.29,210000.0
2013-06-28 11:50:00,7.3,7.3,7.28,7.28,260000.0,7.3,7.3,7.28,7.28,260000.0
2013-06-28 11:55:00,7.29,7.29,7.27,7.28,230000.0,7.29,7.29,7.27,7.28,230000.0
2013-06-28 12:00:00,7.28,7.28,7.27,7.27,155000.0,7.28,7.28,7.27,7.27,155000.0
2013-06-28 12:05:00,7.27,7.27,7.27,7.27,15000.0,7.27,7.27,7.27,7.27,15000.0
2013-06-28 12:10:00,7.28,7.28,7.26,7.26,125000.0,7.28,7.28,7.26,7.26,125000.0
2013-06-28 12:15:00,7.26,7.27,7.25,7.25,235000.0,7.26,7.27,7.25,7.25,235000.0
2013-06-28 12:20:00,7.26,7.26,7.24,7.25,140000.0,7.26,7.26,7.24,7.25,140000.0
2013-06-28 12:25:00,7.26,7.26,7.24,7.24,520000.0,7.26,7.26,7.24,7.24,520000.0
2013-06-28 12:30:00,7.24,7.25,7.24,7.24,130000.0,7.24,7.25,7.24,7.24,130000.0
2013-06-28 12:35:00,7.25,7.26,7.25,7.26,150000.0,7.25,7.26,7.25,7.26,150000.0
2013-06-28 12:40:00,7.26,7.26,7.26,7.26,30000.0,7.26,7.26,7.26,7.26,30000.0
2013-06-28 12:45:00,7.25,7.26,7.25,7.26,15000.0,7.25,7.26,7.25,7.26,15000.0
2013-06-28 12:50:00,7.27,7.28,7.27,7.28,25000.0,7.27,7.28,7.27,7.28,25000.0
2013-06-28 12:55:00,7.27,7.28,7.26,7.26,140000.0,7.27,7.28,7.26,7.26,140000.0
2013-06-28 13:00:00,7.26,7.26,7.25,7.25,50000.0,7.26,7.26,7.25,7.25,50000.0
2013-06-28 13:05:00,7.25,7.26,7.25,7.25,105000.0,7.25,7.26,7.25,7.25,105000.0
2013-06-28 13:10:00,7.25,7.26,7.25,7.25,110000.0,7.25,7.26,7.25,7.25,110000.0
2013-06-28 13:15:00,7.26,7.26,7.26,7.26,75000.0,7.26,7.26,7.26,7.26,75000.0
2013-06-28 13:20:00,7.26,7.26,7.26,7.26,40000.0,7.26,7.26,7.26,7.26,40000.0
2013-06-28 13:25:00,7.26,7.26,7.25,7.25,165000.0,7.26,7.26,7.25,7.25,165000.0
2013-06-28 13:30:00,7.26,7.26,7.26,7.26,40000.0,7.26,7.26,7.26,7.26,40000.0
2013-06-28 13:35:00,7.26,7.27,7.26,7.26,85000.0,7.26,7.27,7.26,7.26,85000.0
2013-06-28 13:40:00,7.26,7.26,7.26,7.26,170000.0,7.26,7.26,7.26,7.26,170000.0
2013-06-28 13:45:00,7.25,7.27,7.25,7.26,130000.0,7.25,7.27,7.25,7.26,130000.0
2013-06-28 13:50:00,7.26,7.28,7.26,7.28,210000.0,7.26,7.28,7.26,7.28,210000.0
2013-06-28 13:55:00,7.28,7.29,7.28,7.29,225000.0,7.28,7.29,7.28,7.29,225000.0
2013-06-28 14:00:00,7.29,7.29,7.29,7.29,45000.0,7.29,7.29,7.29,7.29,45000.0
2013-06-28 14:05:00,7.29,7.29,7.29,7.29,55000.0,7.29,7.29,7.29,7.29,55000.0
2013-06-28 14:10:00,7.29,7.3,7.28,7.28,220000.0,7.29,7.3,7.28,7.28,220000.0
2013-06-28 14:15:00,7.29,7.29,7.27,7.28,110000.0,7.29,7.29,7.27,7.28,110000.0
2013-06-28 14:20:00,7.27,7.28,7.27,7.28,185000.0,7.27,7.28,7.27,7.28,185000.0
2013-06-28 14:25:00,7.28,7.3,7.28,7.29,245000.0,7.28,7.3,7.28,7.29,245000.0
2013-06-28 14:30:00,7.29,7.29,7.28,7.28,260000.0,7.29,7.29,7.28,7.28,260000.0
2013-06-28 14:35:00,7.29,7.29,7.29,7.29,35000.0,7.29,7.29,7.29,7.29,35000.0
2013-06-28 14:40:00,7.3,7.3,7.27,7.28,225000.0,7.3,7.3,7.27,7.28,225000.0
2013-06-28 14:45:00,7.28,7.29,7.28,7.29,25000.0,7.28,7.29,7.28,7.29,25000.0
2013-06-28 14:50:00,7.28,7.29,7.28,7.28,85000.0,7.28,7.29,7.28,7.28,85000.0
2013-06-28 14:55:00,7.28,7.28,7.28,7.28,95000.0,7.28,7.28,7.28,7.28,95000.0
2013-06-28 15:00:00,7.28,7.29,7.28,7.28,155000.0,7.28,7.29,7.28,7.28,155000.0
2013-06-28 15:05:00,7.28,7.28,7.27,7.27,115000.0,7.28,7.28,7.27,7.27,115000.0
2013-06-28 15:10:00,7.27,7.28,7.27,7.28,220000.0,7.27,7.28,7.27,7.28,220000.0
2013-06-28 15:15:00,7.28,7.3,7.28,7.3,550000.0,7.28,7.3,7.28,7.3,550000.0
2013-06-28 15:20:00,7.3,7.3,7.28,7.29,360000.0,7.3,7.3,7.28,7.29,360000.0
2013-06-28 15:25:00,7.29,7.3,7.29,7.29,385000.0,7.29,7.3,7.29,7.29,385000.0
2013-06-28 15:30:00,7.3,7.3,7.29,7.3,440000.0,7.3,7.3,7.29,7.3,440000.0
2013-06-28 15:35:00,7.3,7.31,7.3,7.31,385000.0,7.3,7.31,7.3,7.31,385000.0
2013-06-28 15:40:00,7.31,7.32,7.31,7.31,510000.0,7.31,7.32,7.31,7.31,510000.0
2013-06-28 15:45:00,7.32,7.32,7.31,7.32,815000.0,7.32,7.32,7.31,7.32,815000.0
2013-06-28 15:50:00,7.32,7.32,7.31,7.32,835000.0,7.32,7.32,7.31,7.32,835000.0
2013-06-28 15:55:00,7.32,7.32,7.28,7.28,1875000.0,7.32,7.32,7.28,7.28,1875000.0
2013-07-01 09:30:00,7.33,7.33,7.31,7.32,200000.0,7.33,7.33,7.31,7.32,200000.0
2013-07-01 09:35:00,7.33,7.36,7.33,7.36,190000.0,7.33,7.36,7.33,7.36,190000.0
2013-07-01 09:40:00,7.34,7.35,7.3,7.32,250000.0,7.34,7.35,7.3,7.32,250000.0
2013-07-01 09:45:00,7.32,7.33,7.29,7.33,405000.0,7.32,7.33,7.29,7.33,405000.0
2013-07-01 09:50:00,7.32,7.38,7.32,7.36,1880000.0,7.32,7.38,7.32,7.36,1880000.0
2013-07-01 09:55:00,7.36,7.36,7.34,7.36,90000.0,7.36,7.36,7.34,7.36,90000.0
2013-07-01 10:00:00,7.36,7.36,7.35,7.36,425000.0,7.36,7.36,7.35,7.36,425000.0
2013-07-01 10:05:00,7.36,7.37,7.35,7.35,290000.0,7.36,7.37,7.35,7.35,290000.0
2013-07-01 10:10:00,7.35,7.35,7.34,7.34,140000.0,7.35,7.35,7.34,7.34,140000.0
2013-07-01 10:15:00,7.34,7.34,7.34,7.34,80000.0,7.34,7.34,7.34,7.34,80000.0
2013-07-01 10:20:00,7.34,7.34,7.33,7.34,80000.0,7.34,7.34,7.33,7.34,80000.0
2013-07-01 10:25:00,7.34,7.35,7.32,7.32,695000.0,7.34,7.35,7.32,7.32,695000.0
2013-07-01 10:30:00,7.32,7.32,7.31,7.31,625000.0,7.32,7.32,7.31,7.31,625000.0
2013-07-01 10:35:00,7.31,7.32,7.3,7.31,145000.0,7.31,7.32,7.3,7.31,145000.0
2013-07-01 10:40:00,7.31,7.31,7.31,7.31,95000.0,7.31,7.31,7.31,7.31,95000.0
2013-07-01 10:45:00,7.3,7.31,7.3,7.31,60000.0,7.3,7.31,7.3,7.31,60000.0
2013-07-01 10:50:00,7.31,7.31,7.3,7.31,80000.0,7.31,7.31,7.3,7.31,80000.0
2013-07-01 10:55:00,7.3,7.32,7.3,7.31,380000.0,7.3,7.32,7.3,7.31,380000.0
2013-07-01 11:00:00,7.31,7.31,7.31,7.31,50000.0,7.31,7.31,7.31,7.31,50000.0
2013-07-01 11:05:00,7.32,7.32,7.31,7.31,90000.0,7.32,7.32,7.31,7.31,90000.0
2013-07-01 11:10:00,7.31,7.32,7.31,7.32,150000.0,7.31,7.32,7.31,7.32,150000.0
2013-07-01 11:15:00,7.32,7.32,7.32,7.32,165000.0,7.32,7.32,7.32,7.32,165000.0
2013-07-01 11:20:00,7.32,7.32,7.32,7.32,60000.0,7.32,7.32,7.32,7.32,60000.0
2013-07-01 11:25:00,7.32,7.32,7.31,7.31,75000.0,7.32,7.32,7.31,7.31,75000.0
2013-07-01 11:30:00,7.32,7.32,7.31,7.31,90000.0,7.32,7.32,7.31,7.31,90000.0
2013-07-01 11:35:00,7.31,7.33,7.31,7.32,230000.0,7.31,7.33,7.31,7.32,230000.0
2013-07-01 11:40:00,7.32,7.33,7.32,7.32,65000.0,7.32,7.33,7.32,7.32,65000.0
2013-07-01 11:45:00,7.33,7.33,7.33,7.33,10000.0,7.33,7.33,7.33,7.33,10000.0
2013-07-01 11:50:00,7.33,7.33,7.32,7.32,215000.0,7.33,7.33,7.32,7.32,215000.0
2013-07-01 11:55:00,7.33,7.34,7.33,7.33,150000.0,7.33,7.34,7.33,7.33,150000.0
2013-07-01 12:00:00,7.33,7.34,7.33,7.34,235000.0,7.33,7.34,7.33,7.34,235000.0
2013-07-01 12:05:00,7.34,7.34,7.33,7.33,60000.0,7.34,7.34,7.33,7.33,60000.0
2013-07-01 12:10:00,7.33,7.34,7.33,7.33,130000.0,7.33,7.34,7.33,7.33,130000.0
2013-07-01 12:15:00,7.34,7.34,7.32,7.33,180000.0,7.34,7.34,7.32,7.33,180000.0
2013-07-01 12:20:00,7.32,7.32,7.32,7.32,40000.0,7.32,7.32,7.32,7.32,40000.0
2013-07-01 12:25:00,7.31,7.32,7.31,7.32,50000.0,7.31,7.32,7.31,7.32,50000.0
2013-07-01 12:30:00,7.32,7.32,7.31,7.32,85000.0,7.32,7.32,7.31,7.32,85000.0
2013-07-01 12:35:00,7.32,7.32,7.32,7.32,135000.0,7.32,7.32,7.32,7.32,135000.0
2013-07-01 12:40:00,7.32,7.32,7.32,7.32,260000.0,7.32,7.32,7.32,7.32,260000.0
2013-07-01 12:45:00,7.32,7.34,7.32,7.33,135000.0,7.32,7.34,7.32,7.33,135000.0
2013-07-01 12:50:00,7.33,7.33,7.32,7.32,90000.0,7.33,7.33,7.32,7.32,90000.0
2013-07-01 12:55:00,7.32,7.33,7.32,7.33,15000.0,7.32,7.33,7.32,7.33,15000.0
2013-07-01 13:00:00,7.33,7.33,7.32,7.32,30000.0,7.33,7.33,7.32,7.32,30000.0
2013-07-01 13:05:00,7.32,7.33,7.32,7.32,45000.0,7.32,7.33,7.32,7.32,45000.0
2013-07-01 13:10:00,7.32,7.32,7.31,7.32,45000.0,7.32,7.32,7.31,7.32,45000.0
2013-07-01 13:15:00,7.31,7.32,7.31,7.32,50000.0,7.31,7.32,7.31,7.32,50000.0
2013-07-01 13:20:00,7.32,7.32,7.31,7.31,200000.0,7.32,7.32,7.31,7.31,200000.0
2013-07-01 13:25:00,7.31,7.32,7.31,7.31,60000.0,7.31,7.32,7.31,7.31,60000.0
2013-07-01 13:30:00,7.31,7.32,7.3,7.31,195000.0,7.31,7.32,7.3,7.31,195000.0
2013-07-01 13:35:00,7.31,7.31,7.3,7.31,245000.0,7.31,7.31,7.3,7.31,245000.0
2013-07-01 13:40:00,7.31,7.31,7.3,7.3,80000.0,7.31,7.31,7.3,7.3,80000.0
2013-07-01 13:45:00,7.3,7.3,7.28,7.29,145000.0,7.3,7.3,7.28,7.29,145000.0
2013-07-01 13:50:00,7.29,7.29,7.27,7.28,455000.0,7.29,7.29,7.27,7.28,455000.0
2013-07-01 13:55:00,7.28,7.28,7.25,7.26,485000.0,7.28,7.28,7.25,7.26,485000.0
2013-07-01 14:00:00,7.26,7.27,7.25,7.27,295000.0,7.26,7.27,7.25,7.27,295000.0
2013-07-01 14:05:00,7.27,7.28,7.27,7.28,115000.0,7.27,7.28,7.27,7.28,115000.0
2013-07-01 14:10:00,7.28,7.28,7.27,7.28,100000.0,7.28,7.28,7.27,7.28,100000.0
2013-07-01 14:15:00,7.27,7.27,7.26,7.26,160000.0,7.27,7.27,7.26,7.26,160000.0
2013-07-01 14:20:00,7.26,7.27,7.26,7.26,170000.0,7.26,7.27,7.26,7.26,170000.0
2013-07-01 14:25:00,7.26,7.27,7.26,7.27,140000.0,7.26,7.27,7.26,7.27,140000.0
2013-07-01 14:30:00,7.27,7.27,7.26,7.26,50000.0,7.27,7.27,7.26,7.26,50000.0
2013-07-01 14:35:00,7.26,7.26,7.26,7.26,30000.0,7.26,7.26,7.26,7.26,30000.0
2013-07-01 14:40:00,7.26,7.26,7.25,7.26,60000.0,7.26,7.26,7.25,7.26,60000.0
2013-07-01 14:45:00,7.26,7.26,7.25,7.25,135000.0,7.26,7.26,7.25,7.25,135000.0
2013-07-01 14:50:00,7.25,7.27,7.25,7.26,165000.0,7.25,7.27,7.25,7.26,165000.0
2013-07-01 14:55:00,7.26,7.28,7.26,7.28,290000.0,7.26,7.28,7.26,7.28,290000.0
2013-07-01 15:00:00,7.27,7.28,7.27,7.28,235000.0,7.27,7.28,7.27,7.28,235000.0
2013-07-01 15:05:00,7.28,7.29,7.28,7.28,170000.0,7.28,7.29,7.28,7.28,170000.0
2013-07-01 15:10:00,7.28,7.28,7.27,7.28,260000.0,7.28,7.28,7.27,7.28,260000.0
2013-07-01 15:15:00,7.28,7.29,7.27,7.29,265000.0,7.28,7.29,7.27,7.29,265000.0
2013-07-01 15:20:00,7.28,7.29,7.28,7.29,310000.0,7.28,7.29,7.28,7.29,310000.0
2013-07-01 15:25:00,7.29,7.29,7.28,7.28,155000.0,7.29,7.29,7.28,7.28,155000.0
2013-07-01 15:30:00,7.28,7.29,7.27,7.29,260000.0,7.28,7.29,7.27,7.29,260000.0
2013-07-01 15:35:00,7.29,7.29,7.28,7.28,585000.0,7.29,7.29,7.28,7.28,585000.0
2013-07-01 15:40:00,7.28,7.29,7.28,7.28,240000.0,7.28,7.29,7.28,7.28,240000.0
2013-07-01 15:45:00,7.28,7.28,7.27,7.27,280000.0,7.28,7.28,7.27,7.27,280000.0
2013-07-01 15:50:00,7.27,7.28,7.27,7.28,440000.0,7.27,7.28,7.27,7.28,440000.0
2013-07-01 15:55:00,7.28,7.28,7.27,7.27,860000.0,7.28,7.28,7.27,7.27,860000.0
2013-07-02 09:30:00,7.29,7.33,7.29,7.33,485000.0,7.29,7.33,7.29,7.33,485000.0
2013-07-02 09:35:00,7.33,7.35,7.32,7.34,405000.0,7.33,7.35,7.32,7.34,405000.0
2013-07-02 09:40:00,7.34,7.36,7.33,7.35,1260000.0,7.34,7.36,7.33,7.35,1260000.0
2013-07-02 09:45:00,7.34,7.35,7.34,7.35,100000.0,7.34,7.35,7.34,7.35,100000.0
2013-07-02 09:50:00,7.35,7.36,7.34,7.35,355000.0,7.35,7.36,7.34,7.35,355000.0
2013-07-02 09:55:00,7.35,7.36,7.33,7.33,295000.0,7.35,7.36,7.33,7.33,295000.0
2013-07-02 10:00:00,7.33,7.34,7.3,7.32,770000.0,7.33,7.34,7.3,7.32,770000.0
2013-07-02 10:05:00,7.33,7.35,7.33,7.34,190000.0,7.33,7.35,7.33,7.34,190000.0
2013-07-02 10:10:00,7.34,7.35,7.33,7.34,135000.0,7.34,7.35,7.33,7.34,135000.0
2013-07-02 10:15:00,7.35,7.35,7.33,7.35,215000.0,7.35,7.35,7.33,7.35,215000.0
2013-07-02 10:20:00,7.35,7.38,7.35,7.37,555000.0,7.35,7.38,7.35,7.37,555000.0
2013-07-02 10:25:00,7.37,7.37,7.36,7.37,290000.0,7.37,7.37,7.36,7.37,290000.0
2013-07-02 10:30:00,7.37,7.37,7.36,7.36,110000.0,7.37,7.37,7.36,7.36,110000.0
2013-07-02 10:35:00,7.36,7.37,7.36,7.37,185000.0,7.36,7.37,7.36,7.37,185000.0
2013-07-02 10:40:00,7.37,7.38,7.37,7.38,445000.0,7.37,7.38,7.37,7.38,445000.0
2013-07-02 10:45:00,7.38,7.38,7.37,7.37,435000.0,7.38,7.38,7.37,7.37,435000.0
2013-07-02 10:50:00,7.38,7.38,7.37,7.38,90000.0,7.38,7.38,7.37,7.38,90000.0
2013-07-02 10:55:00,7.38,7.4,7.38,7.4,375000.0,7.38,7.4,7.38,7.4,375000.0
2013-07-02 11:00:00,7.4,7.41,7.38,7.38,375000.0,7.4,7.41,7.38,7.38,375000.0
2013-07-02 11:05:00,7.38,7.39,7.37,7.39,175000.0,7.38,7.39,7.37,7.39,175000.0
2013-07-02 11:10:00,7.38,7.4,7.38,7.4,135000.0,7.38,7.4,7.38,7.4,135000.0
2013-07-02 11:15:00,7.4,7.41,7.4,7.41,305000.0,7.4,7.41,7.4,7.41,305000.0
2013-07-02 11:20:00,7.41,7.41,7.4,7.41,120000.0,7.41,7.41,7.4,7.41,120000.0
2013-07-02 11:25:00,7.41,7.41,7.4,7.41,505000.0,7.41,7.41,7.4,7.41,505000.0
2013-07-02 11:30:00,7.41,7.43,7.41,7.41,395000.0,7.41,7.43,7.41,7.41,395000.0
2013-07-02 11:35:00,7.41,7.43,7.41,7.43,210000.0,7.41,7.43,7.41,7.43,210000.0
2013-07-02 11:40:00,7.42,7.43,7.42,7.43,175000.0,7.42,7.43,7.42,7.43,175000.0
2013-07-02 11:45:00,7.43,7.44,7.43,7.43,140000.0,7.43,7.44,7.43,7.43,140000.0
2013-07-02 11:50:00,7.43,7.43,7.42,7.43,155000.0,7.43,7.43,7.42,7.43,155000.0
2013-07-02 11:55:00,7.43,7.43,7.42,7.42,55000.0,7.43,7.43,7.42,7.42,55000.0
2013-07-02 12:00:00,7.42,7.43,7.42,7.43,85000.0,7.42,7.43,7.42,7.43,85000.0
2013-07-02 12:05:00,7.43,7.43,7.43,7.43,220000.0,7.43,7.43,7.43,7.43,220000.0
2013-07-02 12:10:00,7.42,7.43,7.41,7.41,205000.0,7.42,7.43,7.41,7.41,205000.0
2013-07-02 12:15:00,7.41,7.42,7.41,7.42,90000.0,7.41,7.42,7.41,7.42,90000.0
2013-07-02 12:20:00,7.42,7.42,7.41,7.42,90000.0,7.42,7.42,7.41,7.42,90000.0
2013-07-02 12:25:00,7.42,7.42,7.41,7.42,40000.0,7.42,7.42,7.41,7.42,40000.0
2013-07-02 12:30:00,7.42,7.43,7.41,7.42,180000.0,7.42,7.43,7.41,7.42,180000.0
2013-07-02 12:35:00,7.41,7.42,7.41,7.41,70000.0,7.41,7.42,7.41,7.41,70000.0
2013-07-02 12:40:00,7.41,7.41,7.39,7.4,215000.0,7.41,7.41,7.39,7.4,215000.0
2013-07-02 12:45:00,7.4,7.41,7.4,7.4,200000.0,7.4,7.41,7.4,7.4,200000.0
2013-07-02 12:50:00,7.41,7.42,7.41,7.41,60000.0,7.41,7.42,7.41,7.41,60000.0
2013-07-02 12:55:00,7.41,7.42,7.41,7.41,155000.0,7.41,7.42,7.41,7.41,155000.0
2013-07-02 13:00:00,7.42,7.42,7.41,7.41,85000.0,7.42,7.42,7.41,7.41,85000.0
2013-07-02 13:05:00,7.41,7.41,7.41,7.41,35000.0,7.41,7.41,7.41,7.41,35000.0
2013-07-02 13:10:00,7.41,7.41,7.4,7.41,70000.0,7.41,7.41,7.4,7.41,70000.0
2013-07-02 13:15:00,7.41,7.41,7.4,7.41,140000.0,7.41,7.41,7.4,7.41,140000.0
2013-07-02 13:20:00,7.41,7.42,7.41,7.42,100000.0,7.41,7.42,7.41,7.42,100000.0
2013-07-02 13:25:00,7.42,7.42,7.41,7.42,155000.0,7.42,7.42,7.41,7.42,155000.0
2013-07-02 13:30:00,7.42,7.43,7.42,7.42,175000.0,7.42,7.43,7.42,7.42,175000.0
2013-07-02 13:35:00,7.42,7.43,7.41,7.42,225000.0,7.42,7.43,7.41,7.42,225000.0
2013-07-02 13:40:00,7.42,7.42,7.39,7.4,260000.0,7.42,7.42,7.39,7.4,260000.0
2013-07-02 13:45:00,7.4,7.41,7.4,7.41,120000.0,7.4,7.41,7.4,7.41,120000.0
2013-07-02 13:50:00,7.42,7.43,7.41,7.43,365000.0,7.42,7.43,7.41,7.43,365000.0
2013-07-02 13:55:00,7.43,7.43,7.43,7.43,180000.0,7.43,7.43,7.43,7.43,180000.0
2013-07-02 14:00:00,7.43,7.43,7.42,7.43,175000.0,7.43,7.43,7.42,7.43,175000.0
2013-07-02 14:05:00,7.43,7.43,7.42,7.42,85000.0,7.43,7.43,7.42,7.42,85000.0
2013-07-02 14:10:00,7.41,7.41,7.4,7.41,230000.0,7.41,7.41,7.4,7.41,230000.0
2013-07-02 14:15:00,7.41,7.41,7.4,7.4,335000.0,7.41,7.41,7.4,7.4,335000.0
2013-07-02 14:20:00,7.4,7.41,7.4,7.4,225000.0,7.4,7.41,7.4,7.4,225000.0
2013-07-02 14:25:00,7.4,7.41,7.4,7.41,285000.0,7.4,7.41,7.4,7.41,285000.0
2013-07-02 14:30:00,7.41,7.42,7.4,7.41,115000.0,7.41,7.42,7.4,7.41,115000.0
2013-07-02 14:35:00,7.42,7.42,7.41,7.41,210000.0,7.42,7.42,7.41,7.41,210000.0
2013-07-02 14:40:00,7.41,7.41,7.4,7.4,390000.0,7.41,7.41,7.4,7.4,390000.0
2013-07-02 14:45:00,7.4,7.42,7.4,7.42,230000.0,7.4,7.42,7.4,7.42,230000.0
2013-07-02 14:50:00,7.42,7.42,7.41,7.42,265000.0,7.42,7.42,7.41,7.42,265000.0
2013-07-02 14:55:00,7.42,7.42,7.41,7.42,125000.0,7.42,7.42,7.41,7.42,125000.0
2013-07-02 15:00:00,7.42,7.43,7.41,7.43,305000.0,7.42,7.43,7.41,7.43,305000.0
2013-07-02 15:05:00,7.42,7.43,7.41,7.41,455000.0,7.42,7.43,7.41,7.41,455000.0
2013-07-02 15:10:00,7.41,7.43,7.41,7.43,220000.0,7.41,7.43,7.41,7.43,220000.0
2013-07-02 15:15:00,7.43,7.43,7.43,7.43,205000.0,7.43,7.43,7.43,7.43,205000.0
2013-07-02 15:20:00,7.43,7.43,7.42,7.42,455000.0,7.43,7.43,7.42,7.42,455000.0
2013-07-02 15:25:00,7.42,7.43,7.41,7.42,260000.0,7.42,7.43,7.41,7.42,260000.0
2013-07-02 15:30:00,7.42,7.42,7.4,7.41,365000.0,7.42,7.42,7.4,7.41,365000.0
2013-07-02 15:35:00,7.41,7.42,7.41,7.42,460000.0,7.41,7.42,7.41,7.42,460000.0
2013-07-02 15:40:00,7.42,7.42,7.41,7.41,230000.0,7.42,7.42,7.41,7.41,230000.0
2013-07-02 15:45:00,7.42,7.43,7.41,7.41,290000.0,7.42,7.43,7.41,7.41,290000.0
2013-07-02 15:50:00,7.41,7.42,7.4,7.42,655000.0,7.41,7.42,7.4,7.42,655000.0
2013-07-02 15:55:00,7.42,7.43,7.41,7.43,1285000.0,7.42,7.43,7.41,7.43,1285000.0
2013-07-03 09:30:00,7.5,7.55,7.5,7.55,1845000.0,7.5,7.55,7.5,7.55,1845000.0
2013-07-03 09:35:00,7.53,7.55,7.52,7.55,1480000.0,7.53,7.55,7.52,7.55,1480000.0
2013-07-03 09:40:00,7.56,7.6,7.55,7.59,1825000.0,7.56,7.6,7.55,7.59,1825000.0
2013-07-03 09:45:00,7.58,7.59,7.53,7.54,1210000.0,7.58,7.59,7.53,7.54,1210000.0
2013-07-03 09:50:00,7.54,7.61,7.54,7.61,1660000.0,7.54,7.61,7.54,7.61,1660000.0
2013-07-03 09:55:00,7.61,7.62,7.6,7.6,1895000.0,7.61,7.62,7.6,7.6,1895000.0
2013-07-03 10:00:00,7.61,7.64,7.57,7.59,1520000.0,7.61,7.64,7.57,7.59,1520000.0
2013-07-03 10:05:00,7.59,7.61,7.58,7.61,600000.0,7.59,7.61,7.58,7.61,600000.0
2013-07-03 10:10:00,7.61,7.62,7.58,7.6,760000.0,7.61,7.62,7.58,7.6,760000.0
2013-07-03 10:15:00,7.6,7.61,7.58,7.6,355000.0,7.6,7.61,7.58,7.6,355000.0
2013-07-03 10:20:00,7.6,7.62,7.6,7.61,170000.0,7.6,7.62,7.6,7.61,170000.0
2013-07-03 10:25:00,7.61,7.61,7.59,7.61,265000.0,7.61,7.61,7.59,7.61,265000.0
2013-07-03 10:30:00,7.62,7.63,7.61,7.63,335000.0,7.62,7.63,7.61,7.63,335000.0
2013-07-03 10:35:00,7.63,7.64,7.62,7.62,780000.0,7.63,7.64,7.62,7.62,780000.0
2013-07-03 10:40:00,7.63,7.67,7.62,7.67,885000.0,7.63,7.67,7.62,7.67,885000.0
2013-07-03 10:45:00,7.67,7.67,7.64,7.65,395000.0,7.67,7.67,7.64,7.65,395000.0
2013-07-03 10:50:00,7.65,7.67,7.65,7.66,580000.0,7.65,7.67,7.65,7.66,580000.0
2013-07-03 10:55:00,7.67,7.67,7.66,7.66,290000.0,7.67,7.67,7.66,7.66,290000.0
2013-07-03 11:00:00,7.67,7.68,7.65,7.65,390000.0,7.67,7.68,7.65,7.65,390000.0
2013-07-03 11:05:00,7.66,7.66,7.64,7.65,610000.0,7.66,7.66,7.64,7.65,610000.0
2013-07-03 11:10:00,7.65,7.66,7.64,7.66,500000.0,7.65,7.66,7.64,7.66,500000.0
2013-07-03 11:15:00,7.66,7.69,7.66,7.68,515000.0,7.66,7.69,7.66,7.68,515000.0
2013-07-03 11:20:00,7.68,7.7,7.67,7.69,1115000.0,7.68,7.7,7.67,7.69,1115000.0
2013-07-03 11:25:00,7.68,7.69,7.67,7.67,370000.0,7.68,7.69,7.67,7.67,370000.0
2013-07-03 11:30:00,7.68,7.68,7.65,7.65,340000.0,7.68,7.68,7.65,7.65,340000.0
2013-07-03 11:35:00,7.65,7.65,7.64,7.65,285000.0,7.65,7.65,7.64,7.65,285000.0
2013-07-03 11:40:00,7.64,7.66,7.64,7.65,460000.0,7.64,7.66,7.64,7.65,460000.0
2013-07-03 11:45:00,7.65,7.67,7.65,7.66,475000.0,7.65,7.67,7.65,7.66,475000.0
2013-07-03 11:50:00,7.66,7.67,7.66,7.66,150000.0,7.66,7.67,7.66,7.66,150000.0
2013-07-03 11:55:00,7.67,7.69,7.67,7.68,445000.0,7.67,7.69,7.67,7.68,445000.0
2013-07-03 12:00:00,7.69,7.69,7.68,7.68,315000.0,7.69,7.69,7.68,7.68,315000.0
2013-07-03 12:05:00,7.68,7.7,7.68,7.69,655000.0,7.68,7.7,7.68,7.69,655000.0
2013-07-03 12:10:00,7.69,7.7,7.69,7.7,660000.0,7.69,7.7,7.69,7.7,660000.0
2013-07-03 12:15:00,7.7,7.71,7.7,7.7,415000.0,7.7,7.71,7.7,7.7,415000.0
2013-07-03 12:20:00,7.7,7.72,7.7,7.71,555000.0,7.7,7.72,7.7,7.71,555000.0
2013-07-03 12:25:00,7.71,7.74,7.71,7.73,890000.0,7.71,7.74,7.71,7.73,890000.0
2013-07-03 12:30:00,7.73,7.74,7.7,7.7,1065000.0,7.73,7.74,7.7,7.7,1065000.0
2013-07-03 12:35:00,7.7,7.7,7.67,7.67,695000.0,7.7,7.7,7.67,7.67,695000.0
2013-07-03 12:40:00,7.67,7.68,7.66,7.68,780000.0,7.67,7.68,7.66,7.68,780000.0
2013-07-03 12:45:00,7.67,7.68,7.67,7.68,850000.0,7.67,7.68,7.67,7.68,850000.0
2013-07-03 12:50:00,7.68,7.68,7.66,7.67,1650000.0,7.68,7.68,7.66,7.67,1650000.0
2013-07-03 12:55:00,7.68,7.69,7.67,7.69,1285000.0,7.68,7.69,7.67,7.69,1285000.0
2013-07-05 09:30:00,7.72,7.72,7.7,7.71,190000.0,7.72,7.72,7.7,7.71,190000.0
2013-07-05 09:35:00,7.7,7.73,7.69,7.73,1210000.0,7.7,7.73,7.69,7.73,1210000.0
2013-07-05 09:40:00,7.74,7.74,7.69,7.7,585000.0,7.74,7.74,7.69,7.7,585000.0
2013-07-05 09:45:00,7.7,7.71,7.7,7.7,350000.0,7.7,7.71,7.7,7.7,350000.0
2013-07-05 09:50:00,7.7,7.7,7.68,7.68,865000.0,7.7,7.7,7.68,7.68,865000.0
2013-07-05 09:55:00,7.69,7.69,7.68,7.68,80000.0,7.69,7.69,7.68,7.68,80000.0
2013-07-05 10:00:00,7.69,7.69,7.68,7.69,305000.0,7.69,7.69,7.68,7.69,305000.0
2013-07-05 10:05:00,7.69,7.7,7.67,7.68,330000.0,7.69,7.7,7.67,7.68,330000.0
2013-07-05 10:10:00,7.68,7.68,7.67,7.68,620000.0,7.68,7.68,7.67,7.68,620000.0
2013-07-05 10:15:00,7.68,7.68,7.68,7.68,130000.0,7.68,7.68,7.68,7.68,130000.0
2013-07-05 10:20:00,7.68,7.68,7.66,7.68,700000.0,7.68,7.68,7.66,7.68,700000.0
2013-07-05 10:25:00,7.68,7.68,7.66,7.67,310000.0,7.68,7.68,7.66,7.67,310000.0
2013-07-05 10:30:00,7.68,7.68,7.67,7.68,155000.0,7.68,7.68,7.67,7.68,155000.0
2013-07-05 10:35:00,7.68,7.68,7.67,7.68,180000.0,7.68,7.68,7.67,7.68,180000.0
2013-07-05 10:40:00,7.68,7.7,7.68,7.69,310000.0,7.68,7.7,7.68,7.69,310000.0
2013-07-05 10:45:00,7.69,7.7,7.69,7.69,135000.0,7.69,7.7,7.69,7.69,135000.0
2013-07-05 10:50:00,7.69,7.69,7.68,7.68,130000.0,7.69,7.69,7.68,7.68,130000.0
2013-07-05 10:55:00,7.69,7.71,7.69,7.7,255000.0,7.69,7.71,7.69,7.7,255000.0
2013-07-05 11:00:00,7.7,7.71,7.7,7.71,130000.0,7.7,7.71,7.7,7.71,130000.0
2013-07-05 11:05:00,7.71,7.71,7.7,7.7,155000.0,7.71,7.71,7.7,7.7,155000.0
2013-07-05 11:10:00,7.7,7.71,7.7,7.7,85000.0,7.7,7.71,7.7,7.7,85000.0
2013-07-05 11:15:00,7.7,7.71,7.7,7.71,105000.0,7.7,7.71,7.7,7.71,105000.0
2013-07-05 11:20:00,7.71,7.72,7.71,7.71,135000.0,7.71,7.72,7.71,7.71,135000.0
2013-07-05 11:25:00,7.71,7.71,7.7,7.7,150000.0,7.71,7.71,7.7,7.7,150000.0
2013-07-05 11:30:00,7.7,7.7,7.69,7.69,340000.0,7.7,7.7,7.69,7.69,340000.0
2013-07-05 11:35:00,7.69,7.71,7.69,7.71,35000.0,7.69,7.71,7.69,7.71,35000.0
2013-07-05 11:40:00,7.71,7.71,7.7,7.7,95000.0,7.71,7.71,7.7,7.7,95000.0
2013-07-05 11:45:00,7.7,7.7,7.69,7.7,65000.0,7.7,7.7,7.69,7.7,65000.0
2013-07-05 11:50:00,7.7,7.71,7.7,7.71,820000.0,7.7,7.71,7.7,7.71,820000.0
2013-07-05 11:55:00,7.7,7.73,7.7,7.73,635000.0,7.7,7.73,7.7,7.73,635000.0
2013-07-05 12:00:00,7.73,7.73,7.73,7.73,270000.0,7.73,7.73,7.73,7.73,270000.0
2013-07-05 12:05:00,7.73,7.73,7.71,7.71,230000.0,7.73,7.73,7.71,7.71,230000.0
2013-07-05 12:10:00,7.72,7.72,7.71,7.71,45000.0,7.72,7.72,7.71,7.71,45000.0
2013-07-05 12:15:00,7.71,7.72,7.71,7.71,70000.0,7.71,7.72,7.71,7.71,70000.0
2013-07-05 12:20:00,7.72,7.72,7.71,7.71,55000.0,7.72,7.72,7.71,7.71,55000.0
2013-07-05 12:25:00,7.71,7.72,7.71,7.71,95000.0,7.71,7.72,7.71,7.71,95000.0
2013-07-05 12:30:00,7.71,7.72,7.71,7.72,80000.0,7.71,7.72,7.71,7.72,80000.0
2013-07-05 12:35:00,7.72,7.72,7.71,7.71,70000.0,7.72,7.72,7.71,7.71,70000.0
2013-07-05 12:40:00,7.71,7.71,7.71,7.71,15000.0,7.71,7.71,7.71,7.71,15000.0
2013-07-05 12:45:00,7.71,7.72,7.71,7.72,50000.0,7.71,7.72,7.71,7.72,50000.0
2013-07-05 12:50:00,7.72,7.72,7.72,7.72,25000.0,7.72,7.72,7.72,7.72,25000.0
2013-07-05 12:55:00,7.72,7.72,7.72,7.72,50000.0,7.72,7.72,7.72,7.72,50000.0
2013-07-05 13:00:00,7.72,7.72,7.71,7.71,135000.0,7.72,7.72,7.71,7.71,135000.0
2013-07-05 13:05:00,7.71,7.71,7.71,7.71,85000.0,7.71,7.71,7.71,7.71,85000.0
2013-07-05 13:10:00,7.71,7.72,7.71,7.72,65000.0,7.71,7.72,7.71,7.72,65000.0
2013-07-05 13:15:00,7.72,7.72,7.71,7.72,90000.0,7.72,7.72,7.71,7.72,90000.0
2013-07-05 13:20:00,7.71,7.72,7.71,7.71,15000.0,7.71,7.72,7.71,7.71,15000.0
2013-07-05 13:25:00,7.72,7.72,7.72,7.72,75000.0,7.72,7.72,7.72,7.72,75000.0
2013-07-05 13:30:00,7.72,7.73,7.72,7.73,85000.0,7.72,7.73,7.72,7.73,85000.0
2013-07-05 13:35:00,7.73,7.73,7.72,7.72,10000.0,7.73,7.73,7.72,7.72,10000.0
2013-07-05 13:40:00,7.72,7.72,7.72,7.72,70000.0,7.72,7.72,7.72,7.72,70000.0
2013-07-05 13:45:00,7.72,7.72,7.72,7.72,40000.0,7.72,7.72,7.72,7.72,40000.0
2013-07-05 13:50:00,7.72,7.72,7.71,7.72,85000.0,7.72,7.72,7.71,7.72,85000.0
2013-07-05 13:55:00,7.72,7.72,7.72,7.72,60000.0,7.72,7.72,7.72,7.72,60000.0
2013-07-05 14:00:00,7.72,7.72,7.72,7.72,105000.0,7.72,7.72,7.72,7.72,105000.0
2013-07-05 14:05:00,7.72,7.72,7.72,7.72,90000.0,7.72,7.72,7.72,7.72,90000.0
2013-07-05 14:10:00,7.72,7.73,7.72,7.73,110000.0,7.72,7.73,7.72,7.73,110000.0
2013-07-05 14:15:00,7.73,7.73,7.72,7.72,100000.0,7.73,7.73,7.72,7.72,100000.0
2013-07-05 14:20:00,7.72,7.73,7.72,7.72,105000.0,7.72,7.73,7.72,7.72,105000.0
2013-07-05 14:25:00,7.72,7.73,7.72,7.73,95000.0,7.72,7.73,7.72,7.73,95000.0
2013-07-05 14:30:00,7.73,7.73,7.72,7.72,735000.0,7.73,7.73,7.72,7.72,735000.0
2013-07-05 14:35:00,7.72,7.73,7.72,7.72,110000.0,7.72,7.73,7.72,7.72,110000.0
2013-07-05 14:40:00,7.73,7.73,7.72,7.72,110000.0,7.73,7.73,7.72,7.72,110000.0
2013-07-05 14:45:00,7.73,7.73,7.71,7.71,815000.0,7.73,7.73,7.71,7.71,815000.0
2013-07-05 14:50:00,7.72,7.73,7.72,7.72,130000.0,7.72,7.73,7.72,7.72,130000.0
2013-07-05 14:55:00,7.72,7.73,7.72,7.73,125000.0,7.72,7.73,7.72,7.73,125000.0
2013-07-05 15:00:00,7.73,7.73,7.72,7.73,105000.0,7.73,7.73,7.72,7.73,105000.0
2013-07-05 15:05:00,7.73,7.73,7.72,7.72,390000.0,7.73,7.73,7.72,7.72,390000.0
2013-07-05 15:10:00,7.72,7.73,7.72,7.72,315000.0,7.72,7.73,7.72,7.72,315000.0
2013-07-05 15:15:00,7.73,7.73,7.72,7.72,115000.0,7.73,7.73,7.72,7.72,115000.0
2013-07-05 15:20:00,7.73,7.73,7.72,7.72,155000.0,7.73,7.73,7.72,7.72,155000.0
2013-07-05 15:25:00,7.72,7.72,7.72,7.72,385000.0,7.72,7.72,7.72,7.72,385000.0
2013-07-05 15:30:00,7.72,7.73,7.72,7.73,230000.0,7.72,7.73,7.72,7.73,230000.0
2013-07-05 15:35:00,7.73,7.73,7.72,7.73,220000.0,7.73,7.73,7.72,7.73,220000.0
2013-07-05 15:40:00,7.72,7.73,7.72,7.73,175000.0,7.72,7.73,7.72,7.73,175000.0
2013-07-05 15:45:00,7.72,7.72,7.71,7.72,525000.0,7.72,7.72,7.71,7.72,525000.0
2013-07-05 15:50:00,7.72,7.73,7.72,7.73,565000.0,7.72,7.73,7.72,7.73,565000.0
2013-07-05 15:55:00,7.72,7.73,7.72,7.72,665000.0,7.72,7.73,7.72,7.72,665000.0
2013-07-08 09:30:00,7.75,7.75,7.7,7.74,25000.0,7.75,7.75,7.7,7.74,25000.0
2013-07-08 09:35:00,7.75,7.76,7.73,7.74,735000.0,7.75,7.76,7.73,7.74,735000.0
2013-07-08 09:40:00,7.74,7.76,7.73,7.75,320000.0,7.74,7.76,7.73,7.75,320000.0
2013-07-08 09:45:00,7.75,7.76,7.73,7.74,275000.0,7.75,7.76,7.73,7.74,275000.0
2013-07-08 09:50:00,7.73,7.75,7.72,7.75,430000.0,7.73,7.75,7.72,7.75,430000.0
2013-07-08 09:55:00,7.75,7.75,7.73,7.73,225000.0,7.75,7.75,7.73,7.73,225000.0
2013-07-08 10:00:00,7.73,7.74,7.73,7.73,295000.0,7.73,7.74,7.73,7.73,295000.0
2013-07-08 10:05:00,7.72,7.73,7.71,7.71,455000.0,7.72,7.73,7.71,7.71,455000.0
2013-07-08 10:10:00,7.71,7.73,7.7,7.7,935000.0,7.71,7.73,7.7,7.7,935000.0
2013-07-08 10:15:00,7.7,7.71,7.7,7.71,180000.0,7.7,7.71,7.7,7.71,180000.0
2013-07-08 10:20:00,7.72,7.72,7.7,7.71,570000.0,7.72,7.72,7.7,7.71,570000.0
2013-07-08 10:25:00,7.71,7.71,7.68,7.69,240000.0,7.71,7.71,7.68,7.69,240000.0
2013-07-08 10:30:00,7.69,7.71,7.69,7.7,120000.0,7.69,7.71,7.69,7.7,120000.0
2013-07-08 10:35:00,7.7,7.71,7.7,7.7,230000.0,7.7,7.71,7.7,7.7,230000.0
2013-07-08 10:40:00,7.7,7.72,7.7,7.72,145000.0,7.7,7.72,7.7,7.72,145000.0
2013-07-08 10:45:00,7.71,7.71,7.71,7.71,45000.0,7.71,7.71,7.71,7.71,45000.0
2013-07-08 10:50:00,7.71,7.71,7.71,7.71,115000.0,7.71,7.71,7.71,7.71,115000.0
2013-07-08 10:55:00,7.71,7.71,7.7,7.71,205000.0,7.71,7.71,7.7,7.71,205000.0
2013-07-08 11:00:00,7.71,7.72,7.7,7.72,315000.0,7.71,7.72,7.7,7.72,315000.0
2013-07-08 11:05:00,7.72,7.73,7.72,7.73,125000.0,7.72,7.73,7.72,7.73,125000.0
2013-07-08 11:10:00,7.73,7.73,7.72,7.72,175000.0,7.73,7.73,7.72,7.72,175000.0
2013-07-08 11:15:00,7.72,7.73,7.72,7.73,400000.0,7.72,7.73,7.72,7.73,400000.0
2013-07-08 11:20:00,7.72,7.73,7.72,7.72,285000.0,7.72,7.73,7.72,7.72,285000.0
2013-07-08 11:25:00,7.71,7.72,7.71,7.72,125000.0,7.71,7.72,7.71,7.72,125000.0
2013-07-08 11:30:00,7.72,7.72,7.72,7.72,125000.0,7.72,7.72,7.72,7.72,125000.0
2013-07-08 11:35:00,7.72,7.73,7.72,7.72,200000.0,7.72,7.73,7.72,7.72,200000.0
2013-07-08 11:40:00,7.72,7.72,7.72,7.72,60000.0,7.72,7.72,7.72,7.72,60000.0
2013-07-08 11:45:00,7.72,7.72,7.71,7.71,120000.0,7.72,7.72,7.71,7.71,120000.0
2013-07-08 11:50:00,7.72,7.72,7.71,7.72,110000.0,7.72,7.72,7.71,7.72,110000.0
2013-07-08 11:55:00,7.71,7.71,7.7,7.71,170000.0,7.71,7.71,7.7,7.71,170000.0
2013-07-08 12:00:00,7.71,7.71,7.7,7.71,45000.0,7.71,7.71,7.7,7.71,45000.0
2013-07-08 12:05:00,7.71,7.71,7.7,7.7,305000.0,7.71,7.71,7.7,7.7,305000.0
2013-07-08 12:10:00,7.7,7.7,7.7,7.7,105000.0,7.7,7.7,7.7,7.7,105000.0
2013-07-08 12:15:00,7.7,7.71,7.7,7.7,110000.0,7.7,7.71,7.7,7.7,110000.0
2013-07-08 12:20:00,7.7,7.7,7.7,7.7,140000.0,7.7,7.7,7.7,7.7,140000.0
2013-07-08 12:25:00,7.7,7.7,7.68,7.68,430000.0,7.7,7.7,7.68,7.68,430000.0
2013-07-08 12:30:00,7.69,7.7,7.69,7.7,110000.0,7.69,7.7,7.69,7.7,110000.0
2013-07-08 12:35:00,7.7,7.71,7.7,7.7,130000.0,7.7,7.71,7.7,7.7,130000.0
2013-07-08 12:40:00,7.7,7.71,7.7,7.7,125000.0,7.7,7.71,7.7,7.7,125000.0
2013-07-08 12:45:00,7.7,7.7,7.69,7.69,305000.0,7.7,7.7,7.69,7.69,305000.0
2013-07-08 12:50:00,7.69,7.69,7.68,7.69,90000.0,7.69,7.69,7.68,7.69,90000.0
2013-07-08 12:55:00,7.69,7.69,7.69,7.69,55000.0,7.69,7.69,7.69,7.69,55000.0
2013-07-08 13:00:00,7.69,7.69,7.69,7.69,60000.0,7.69,7.69,7.69,7.69,60000.0
2013-07-08 13:05:00,7.69,7.7,7.69,7.7,105000.0,7.69,7.7,7.69,7.7,105000.0
2013-07-08 13:10:00,7.7,7.7,7.7,7.7,90000.0,7.7,7.7,7.7,7.7,90000.0
2013-07-08 13:15:00,7.7,7.7,7.69,7.69,115000.0,7.7,7.7,7.69,7.69,115000.0
2013-07-08 13:20:00,7.7,7.7,7.7,7.7,40000.0,7.7,7.7,7.7,7.7,40000.0
2013-07-08 13:25:00,7.7,7.71,7.69,7.69,95000.0,7.7,7.71,7.69,7.69,95000.0
2013-07-08 13:30:00,7.7,7.7,7.69,7.7,25000.0,7.7,7.7,7.69,7.7,25000.0
2013-07-08 13:35:00,7.7,7.71,7.7,7.71,115000.0,7.7,7.71,7.7,7.71,115000.0
2013-07-08 13:40:00,7.7,7.71,7.7,7.71,35000.0,7.7,7.71,7.7,7.71,35000.0
2013-07-08 13:45:00,7.72,7.72,7.71,7.71,55000.0,7.72,7.72,7.71,7.71,55000.0
2013-07-08 13:50:00,7.72,7.72,7.71,7.72,160000.0,7.72,7.72,7.71,7.72,160000.0
2013-07-08 13:55:00,7.72,7.72,7.71,7.71,125000.0,7.72,7.72,7.71,7.71,125000.0
2013-07-08 14:00:00,7.71,7.71,7.71,7.71,55000.0,7.71,7.71,7.71,7.71,55000.0
2013-07-08 14:05:00,7.71,7.71,7.7,7.7,390000.0,7.71,7.71,7.7,7.7,390000.0
2013-07-08 14:10:00,7.7,7.71,7.7,7.7,245000.0,7.7,7.71,7.7,7.7,245000.0
2013-07-08 14:15:00,7.7,7.7,7.7,7.7,30000.0,7.7,7.7,7.7,7.7,30000.0
2013-07-08 14:20:00,7.7,7.7,7.7,7.7,190000.0,7.7,7.7,7.7,7.7,190000.0
2013-07-08 14:25:00,7.7,7.7,7.7,7.7,420000.0,7.7,7.7,7.7,7.7,420000.0
2013-07-08 14:30:00,7.7,7.71,7.7,7.71,145000.0,7.7,7.71,7.7,7.71,145000.0
2013-07-08 14:35:00,7.71,7.71,7.7,7.71,85000.0,7.71,7.71,7.7,7.71,85000.0
2013-07-08 14:40:00,7.71,7.71,7.71,7.71,90000.0,7.71,7.71,7.71,7.71,90000.0
2013-07-08 14:45:00,7.71,7.71,7.71,7.71,110000.0,7.71,7.71,7.71,7.71,110000.0
2013-07-08 14:50:00,7.71,7.72,7.71,7.72,175000.0,7.71,7.72,7.71,7.72,175000.0
2013-07-08 14:55:00,7.72,7.73,7.72,7.73,280000.0,7.72,7.73,7.72,7.73,280000.0
2013-07-08 15:00:00,7.73,7.73,7.73,7.73,100000.0,7.73,7.73,7.73,7.73,100000.0
2013-07-08 15:05:00,7.73,7.74,7.73,7.73,120000.0,7.73,7.74,7.73,7.73,120000.0
2013-07-08 15:10:00,7.73,7.74,7.72,7.72,570000.0,7.73,7.74,7.72,7.72,570000.0
2013-07-08 15:15:00,7.73,7.73,7.72,7.72,160000.0,7.73,7.73,7.72,7.72,160000.0
2013-07-08 15:20:00,7.72,7.73,7.72,7.72,190000.0,7.72,7.73,7.72,7.72,190000.0
2013-07-08 15:25:00,7.73,7.73,7.72,7.72,145000.0,7.73,7.73,7.72,7.72,145000.0
2013-07-08 15:30:00,7.72,7.72,7.71,7.72,290000.0,7.72,7.72,7.71,7.72,290000.0
2013-07-08 15:35:00,7.72,7.72,7.72,7.72,250000.0,7.72,7.72,7.72,7.72,250000.0
2013-07-08 15:40:00,7.71,7.72,7.71,7.72,140000.0,7.71,7.72,7.71,7.72,140000.0
2013-07-08 15:45:00,7.71,7.72,7.71,7.72,195000.0,7.71,7.72,7.71,7.72,195000.0
2013-07-08 15:50:00,7.71,7.72,7.71,7.71,460000.0,7.71,7.72,7.71,7.71,460000.0
2013-07-08 15:55:00,7.71,7.72,7.71,7.72,630000.0,7.71,7.72,7.71,7.72,630000.0
2013-07-09 09:30:00,7.76,7.76,7.73,7.75,355000.0,7.76,7.76,7.73,7.75,355000.0
2013-07-09 09:35:00,7.74,7.74,7.72,7.73,105000.0,7.74,7.74,7.72,7.73,105000.0
2013-07-09 09:40:00,7.73,7.75,7.73,7.74,115000.0,7.73,7.75,7.73,7.74,115000.0
2013-07-09 09:45:00,7.75,7.75,7.73,7.73,220000.0,7.75,7.75,7.73,7.73,220000.0
2013-07-09 09:50:00,7.73,7.73,7.72,7.72,95000.0,7.73,7.73,7.72,7.72,95000.0
2013-07-09 09:55:00,7.72,7.73,7.72,7.73,150000.0,7.72,7.73,7.72,7.73,150000.0
2013-07-09 10:00:00,7.73,7.74,7.71,7.73,235000.0,7.73,7.74,7.71,7.73,235000.0
2013-07-09 10:05:00,7.73,7.74,7.72,7.74,190000.0,7.73,7.74,7.72,7.74,190000.0
2013-07-09 10:10:00,7.73,7.75,7.73,7.75,140000.0,7.73,7.75,7.73,7.75,140000.0
2013-07-09 10:15:00,7.75,7.75,7.74,7.74,325000.0,7.75,7.75,7.74,7.74,325000.0
2013-07-09 10:20:00,7.74,7.77,7.74,7.76,525000.0,7.74,7.77,7.74,7.76,525000.0
2013-07-09 10:25:00,7.76,7.76,7.74,7.74,150000.0,7.76,7.76,7.74,7.74,150000.0
2013-07-09 10:30:00,7.74,7.75,7.73,7.75,220000.0,7.74,7.75,7.73,7.75,220000.0
2013-07-09 10:35:00,7.75,7.76,7.75,7.76,130000.0,7.75,7.76,7.75,7.76,130000.0
2013-07-09 10:40:00,7.76,7.77,7.76,7.77,105000.0,7.76,7.77,7.76,7.77,105000.0
2013-07-09 10:45:00,7.77,7.77,7.76,7.77,110000.0,7.77,7.77,7.76,7.77,110000.0
2013-07-09 10:50:00,7.77,7.78,7.76,7.78,210000.0,7.77,7.78,7.76,7.78,210000.0
2013-07-09 10:55:00,7.78,7.79,7.78,7.78,210000.0,7.78,7.79,7.78,7.78,210000.0
2013-07-09 11:00:00,7.79,7.8,7.79,7.79,185000.0,7.79,7.8,7.79,7.79,185000.0
2013-07-09 11:05:00,7.79,7.8,7.79,7.79,170000.0,7.79,7.8,7.79,7.79,170000.0
2013-07-09 11:10:00,7.79,7.79,7.78,7.79,160000.0,7.79,7.79,7.78,7.79,160000.0
2013-07-09 11:15:00,7.78,7.78,7.77,7.77,320000.0,7.78,7.78,7.77,7.77,320000.0
2013-07-09 11:20:00,7.77,7.77,7.76,7.77,50000.0,7.77,7.77,7.76,7.77,50000.0
2013-07-09 11:25:00,7.77,7.77,7.77,7.77,200000.0,7.77,7.77,7.77,7.77,200000.0
2013-07-09 11:30:00,7.77,7.78,7.77,7.77,155000.0,7.77,7.78,7.77,7.77,155000.0
2013-07-09 11:35:00,7.77,7.77,7.77,7.77,110000.0,7.77,7.77,7.77,7.77,110000.0
2013-07-09 11:40:00,7.77,7.77,7.77,7.77,100000.0,7.77,7.77,7.77,7.77,100000.0
2013-07-09 11:45:00,7.77,7.77,7.76,7.76,70000.0,7.77,7.77,7.76,7.76,70000.0
2013-07-09 11:50:00,7.77,7.77,7.76,7.76,195000.0,7.77,7.77,7.76,7.76,195000.0
2013-07-09 11:55:00,7.76,7.76,7.76,7.76,115000.0,7.76,7.76,7.76,7.76,115000.0
2013-07-09 12:00:00,7.76,7.76,7.76,7.76,45000.0,7.76,7.76,7.76,7.76,45000.0
2013-07-09 12:05:00,7.76,7.76,7.75,7.75,95000.0,7.76,7.76,7.75,7.75,95000.0
2013-07-09 12:10:00,7.75,7.75,7.75,7.75,35000.0,7.75,7.75,7.75,7.75,35000.0
2013-07-09 12:15:00,7.75,7.75,7.74,7.74,115000.0,7.75,7.75,7.74,7.74,115000.0
2013-07-09 12:20:00,7.74,7.75,7.74,7.75,290000.0,7.74,7.75,7.74,7.75,290000.0
2013-07-09 12:25:00,7.75,7.75,7.75,7.75,35000.0,7.75,7.75,7.75,7.75,35000.0
2013-07-09 12:30:00,7.75,7.75,7.74,7.74,225000.0,7.75,7.75,7.74,7.74,225000.0
2013-07-09 12:35:00,7.74,7.74,7.73,7.74,210000.0,7.74,7.74,7.73,7.74,210000.0
2013-07-09 12:40:00,7.74,7.75,7.74,7.75,95000.0,7.74,7.75,7.74,7.75,95000.0
2013-07-09 12:45:00,7.75,7.75,7.75,7.75,20000.0,7.75,7.75,7.75,7.75,20000.0
2013-07-09 12:50:00,7.75,7.76,7.75,7.76,175000.0,7.75,7.76,7.75,7.76,175000.0
2013-07-09 12:55:00,7.76,7.76,7.76,7.76,10000.0,7.76,7.76,7.76,7.76,10000.0
2013-07-09 13:00:00,7.76,7.77,7.76,7.77,90000.0,7.76,7.77,7.76,7.77,90000.0
2013-07-09 13:05:00,7.77,7.78,7.77,7.77,95000.0,7.77,7.78,7.77,7.77,95000.0
2013-07-09 13:10:00,7.77,7.78,7.77,7.77,110000.0,7.77,7.78,7.77,7.77,110000.0
2013-07-09 13:15:00,7.78,7.78,7.78,7.78,10000.0,7.78,7.78,7.78,7.78,10000.0
2013-07-09 13:20:00,7.77,7.77,7.76,7.77,100000.0,7.77,7.77,7.76,7.77,100000.0
2013-07-09 13:25:00,7.76,7.76,7.75,7.75,80000.0,7.76,7.76,7.75,7.75,80000.0
2013-07-09 13:30:00,7.76,7.76,7.75,7.76,225000.0,7.76,7.76,7.75,7.76,225000.0
2013-07-09 13:35:00,7.76,7.76,7.76,7.76,5000.0,7.76,7.76,7.76,7.76,5000.0
2013-07-09 13:40:00,7.75,7.75,7.75,7.75,80000.0,7.75,7.75,7.75,7.75,80000.0
2013-07-09 13:45:00,7.75,7.76,7.75,7.76,40000.0,7.75,7.76,7.75,7.76,40000.0
2013-07-09 13:50:00,7.76,7.77,7.76,7.77,80000.0,7.76,7.77,7.76,7.77,80000.0
2013-07-09 13:55:00,7.76,7.77,7.76,7.77,30000.0,7.76,7.77,7.76,7.77,30000.0
2013-07-09 14:00:00,7.77,7.77,7.77,7.77,135000.0,7.77,7.77,7.77,7.77,135000.0
2013-07-09 14:05:00,7.77,7.77,7.76,7.76,145000.0,7.77,7.77,7.76,7.76,145000.0
2013-07-09 14:10:00,7.77,7.77,7.77,7.77,110000.0,7.77,7.77,7.77,7.77,110000.0
2013-07-09 14:15:00,7.77,7.77,7.76,7.77,105000.0,7.77,7.77,7.76,7.77,105000.0
2013-07-09 14:20:00,7.76,7.76,7.76,7.76,70000.0,7.76,7.76,7.76,7.76,70000.0
2013-07-09 14:25:00,7.76,7.76,7.76,7.76,120000.0,7.76,7.76,7.76,7.76,120000.0
2013-07-09 14:30:00,7.76,7.76,7.76,7.76,95000.0,7.76,7.76,7.76,7.76,95000.0
2013-07-09 14:35:00,7.75,7.75,7.75,7.75,50000.0,7.75,7.75,7.75,7.75,50000.0
2013-07-09 14:40:00,7.75,7.76,7.75,7.76,75000.0,7.75,7.76,7.75,7.76,75000.0
2013-07-09 14:45:00,7.75,7.76,7.75,7.75,110000.0,7.75,7.76,7.75,7.75,110000.0
2013-07-09 14:50:00,7.75,7.75,7.74,7.75,80000.0,7.75,7.75,7.74,7.75,80000.0
2013-07-09 14:55:00,7.75,7.75,7.74,7.75,125000.0,7.75,7.75,7.74,7.75,125000.0
2013-07-09 15:00:00,7.75,7.75,7.74,7.74,235000.0,7.75,7.75,7.74,7.74,235000.0
2013-07-09 15:05:00,7.74,7.75,7.74,7.74,50000.0,7.74,7.75,7.74,7.74,50000.0
2013-07-09 15:10:00,7.75,7.75,7.75,7.75,125000.0,7.75,7.75,7.75,7.75,125000.0
2013-07-09 15:15:00,7.75,7.75,7.74,7.75,95000.0,7.75,7.75,7.74,7.75,95000.0
2013-07-09 15:20:00,7.74,7.75,7.74,7.75,95000.0,7.74,7.75,7.74,7.75,95000.0
2013-07-09 15:25:00,7.75,7.75,7.74,7.74,160000.0,7.75,7.75,7.74,7.74,160000.0
2013-07-09 15:30:00,7.74,7.74,7.74,7.74,165000.0,7.74,7.74,7.74,7.74,165000.0
2013-07-09 15:35:00,7.74,7.75,7.74,7.75,95000.0,7.74,7.75,7.74,7.75,95000.0
2013-07-09 15:40:00,7.74,7.75,7.74,7.75,275000.0,7.74,7.75,7.74,7.75,275000.0
2013-07-09 15:45:00,7.74,7.74,7.73,7.73,490000.0,7.74,7.74,7.73,7.73,490000.0
2013-07-09 15:50:00,7.73,7.73,7.73,7.73,450000.0,7.73,7.73,7.73,7.73,450000.0
2013-07-09 15:55:00,7.73,7.74,7.72,7.73,1235000.0,7.73,7.74,7.72,7.73,1235000.0
2013-07-10 09:30:00,7.71,7.71,7.65,7.65,590000.0,7.71,7.71,7.65,7.65,590000.0
2013-07-10 09:35:00,7.65,7.67,7.61,7.64,800000.0,7.65,7.67,7.61,7.64,800000.0
2013-07-10 09:40:00,7.65,7.65,7.63,7.64,370000.0,7.65,7.65,7.63,7.64,370000.0
2013-07-10 09:45:00,7.64,7.66,7.64,7.65,295000.0,7.64,7.66,7.64,7.65,295000.0
2013-07-10 09:50:00,7.66,7.68,7.66,7.66,360000.0,7.66,7.68,7.66,7.66,360000.0
2013-07-10 09:55:00,7.66,7.67,7.66,7.66,65000.0,7.66,7.67,7.66,7.66,65000.0
2013-07-10 10:00:00,7.67,7.67,7.66,7.66,280000.0,7.67,7.67,7.66,7.66,280000.0
2013-07-10 10:05:00,7.66,7.67,7.66,7.67,55000.0,7.66,7.67,7.66,7.67,55000.0
2013-07-10 10:10:00,7.67,7.67,7.63,7.64,340000.0,7.67,7.67,7.63,7.64,340000.0
2013-07-10 10:15:00,7.64,7.65,7.64,7.64,110000.0,7.64,7.65,7.64,7.64,110000.0
2013-07-10 10:20:00,7.65,7.65,7.63,7.63,265000.0,7.65,7.65,7.63,7.63,265000.0
2013-07-10 10:25:00,7.63,7.64,7.63,7.64,110000.0,7.63,7.64,7.63,7.64,110000.0
2013-07-10 10:30:00,7.64,7.64,7.62,7.62,130000.0,7.64,7.64,7.62,7.62,130000.0
2013-07-10 10:35:00,7.63,7.64,7.62,7.63,280000.0,7.63,7.64,7.62,7.63,280000.0
2013-07-10 10:40:00,7.63,7.64,7.63,7.63,75000.0,7.63,7.64,7.63,7.63,75000.0
2013-07-10 10:45:00,7.64,7.64,7.62,7.62,140000.0,7.64,7.64,7.62,7.62,140000.0
2013-07-10 10:50:00,7.62,7.63,7.61,7.62,200000.0,7.62,7.63,7.61,7.62,200000.0
2013-07-10 10:55:00,7.62,7.62,7.61,7.61,110000.0,7.62,7.62,7.61,7.61,110000.0
2013-07-10 11:00:00,7.61,7.62,7.61,7.61,340000.0,7.61,7.62,7.61,7.61,340000.0
2013-07-10 11:05:00,7.61,7.61,7.6,7.6,385000.0,7.61,7.61,7.6,7.6,385000.0
2013-07-10 11:10:00,7.6,7.61,7.6,7.61,275000.0,7.6,7.61,7.6,7.61,275000.0
2013-07-10 11:15:00,7.61,7.61,7.6,7.6,40000.0,7.61,7.61,7.6,7.6,40000.0
2013-07-10 11:20:00,7.61,7.61,7.61,7.61,225000.0,7.61,7.61,7.61,7.61,225000.0
2013-07-10 11:25:00,7.62,7.62,7.6,7.6,190000.0,7.62,7.62,7.6,7.6,190000.0
2013-07-10 11:30:00,7.6,7.61,7.6,7.61,145000.0,7.6,7.61,7.6,7.61,145000.0
2013-07-10 11:35:00,7.61,7.62,7.6,7.62,1005000.0,7.61,7.62,7.6,7.62,1005000.0
2013-07-10 11:40:00,7.62,7.62,7.61,7.62,350000.0,7.62,7.62,7.61,7.62,350000.0
2013-07-10 11:45:00,7.61,7.61,7.61,7.61,80000.0,7.61,7.61,7.61,7.61,80000.0
2013-07-10 11:50:00,7.61,7.61,7.61,7.61,55000.0,7.61,7.61,7.61,7.61,55000.0
2013-07-10 11:55:00,7.61,7.61,7.61,7.61,60000.0,7.61,7.61,7.61,7.61,60000.0
2013-07-10 12:00:00,7.62,7.62,7.61,7.61,70000.0,7.62,7.62,7.61,7.61,70000.0
2013-07-10 12:05:00,7.61,7.62,7.61,7.61,165000.0,7.61,7.62,7.61,7.61,165000.0
2013-07-10 12:10:00,7.61,7.61,7.6,7.61,70000.0,7.61,7.61,7.6,7.61,70000.0
2013-07-10 12:15:00,7.61,7.62,7.61,7.61,155000.0,7.61,7.62,7.61,7.61,155000.0
2013-07-10 12:20:00,7.61,7.61,7.61,7.61,40000.0,7.61,7.61,7.61,7.61,40000.0
2013-07-10 12:25:00,7.61,7.61,7.61,7.61,10000.0,7.61,7.61,7.61,7.61,10000.0
2013-07-10 12:30:00,7.61,7.62,7.61,7.61,25000.0,7.61,7.62,7.61,7.61,25000.0
2013-07-10 12:35:00,7.61,7.62,7.61,7.62,60000.0,7.61,7.62,7.61,7.62,60000.0
2013-07-10 12:40:00,7.62,7.62,7.6,7.61,305000.0,7.62,7.62,7.6,7.61,305000.0
2013-07-10 12:45:00,7.61,7.62,7.61,7.61,75000.0,7.61,7.62,7.61,7.61,75000.0
2013-07-10 12:50:00,7.61,7.61,7.61,7.61,100000.0,7.61,7.61,7.61,7.61,100000.0
2013-07-10 12:55:00,7.61,7.62,7.61,7.61,20000.0,7.61,7.62,7.61,7.61,20000.0
2013-07-10 13:00:00,7.61,7.61,7.61,7.61,0.0,7.61,7.61,7.61,7.61,0.0
2013-07-10 13:05:00,7.61,7.61,7.61,7.61,85000.0,7.61,7.61,7.61,7.61,85000.0
2013-07-10 13:10:00,7.61,7.61,7.61,7.61,30000.0,7.61,7.61,7.61,7.61,30000.0
2013-07-10 13:15:00,7.61,7.62,7.61,7.61,75000.0,7.61,7.62,7.61,7.61,75000.0
2013-07-10 13:20:00,7.61,7.61,7.61,7.61,35000.0,7.61,7.61,7.61,7.61,35000.0
2013-07-10 13:25:00,7.61,7.62,7.61,7.61,45000.0,7.61,7.62,7.61,7.61,45000.0
2013-07-10 13:30:00,7.62,7.62,7.61,7.61,270000.0,7.62,7.62,7.61,7.61,270000.0
2013-07-10 13:35:00,7.61,7.62,7.61,7.61,135000.0,7.61,7.62,7.61,7.61,135000.0
2013-07-10 13:40:00,7.62,7.62,7.61,7.61,160000.0,7.62,7.62,7.61,7.61,160000.0
2013-07-10 13:45:00,7.61,7.62,7.61,7.62,245000.0,7.61,7.62,7.61,7.62,245000.0
2013-07-10 13:50:00,7.62,7.62,7.61,7.62,525000.0,7.62,7.62,7.61,7.62,525000.0
2013-07-10 13:55:00,7.61,7.62,7.61,7.62,250000.0,7.61,7.62,7.61,7.62,250000.0
2013-07-10 14:00:00,7.61,7.65,7.61,7.64,570000.0,7.61,7.65,7.61,7.64,570000.0
2013-07-10 14:05:00,7.64,7.64,7.62,7.62,230000.0,7.64,7.64,7.62,7.62,230000.0
2013-07-10 14:10:00,7.62,7.63,7.61,7.63,320000.0,7.62,7.63,7.61,7.63,320000.0
2013-07-10 14:15:00,7.64,7.64,7.62,7.64,265000.0,7.64,7.64,7.62,7.64,265000.0
2013-07-10 14:20:00,7.64,7.64,7.64,7.64,60000.0,7.64,7.64,7.64,7.64,60000.0
2013-07-10 14:25:00,7.64,7.64,7.62,7.62,165000.0,7.64,7.64,7.62,7.62,165000.0
2013-07-10 14:30:00,7.62,7.63,7.62,7.62,140000.0,7.62,7.63,7.62,7.62,140000.0
2013-07-10 14:35:00,7.62,7.62,7.61,7.61,160000.0,7.62,7.62,7.61,7.61,160000.0
2013-07-10 14:40:00,7.62,7.62,7.62,7.62,15000.0,7.62,7.62,7.62,7.62,15000.0
2013-07-10 14:45:00,7.62,7.63,7.61,7.62,135000.0,7.62,7.63,7.61,7.62,135000.0
2013-07-10 14:50:00,7.61,7.62,7.6,7.61,365000.0,7.61,7.62,7.6,7.61,365000.0
2013-07-10 14:55:00,7.61,7.61,7.6,7.61,270000.0,7.61,7.61,7.6,7.61,270000.0
2013-07-10 15:00:00,7.61,7.61,7.6,7.61,220000.0,7.61,7.61,7.6,7.61,220000.0
2013-07-10 15:05:00,7.6,7.61,7.6,7.61,120000.0,7.6,7.61,7.6,7.61,120000.0
2013-07-10 15:10:00,7.6,7.61,7.6,7.6,210000.0,7.6,7.61,7.6,7.6,210000.0
2013-07-10 15:15:00,7.6,7.6,7.6,7.6,10000.0,7.6,7.6,7.6,7.6,10000.0
2013-07-10 15:20:00,7.61,7.61,7.6,7.6,245000.0,7.61,7.61,7.6,7.6,245000.0
2013-07-10 15:25:00,7.61,7.62,7.6,7.61,180000.0,7.61,7.62,7.6,7.61,180000.0
2013-07-10 15:30:00,7.61,7.61,7.61,7.61,210000.0,7.61,7.61,7.61,7.61,210000.0
2013-07-10 15:35:00,7.61,7.62,7.61,7.62,310000.0,7.61,7.62,7.61,7.62,310000.0
2013-07-10 15:40:00,7.62,7.63,7.62,7.62,335000.0,7.62,7.63,7.62,7.62,335000.0
2013-07-10 15:45:00,7.63,7.64,7.62,7.63,405000.0,7.63,7.64,7.62,7.63,405000.0
2013-07-10 15:50:00,7.63,7.64,7.63,7.63,790000.0,7.63,7.64,7.63,7.63,790000.0
2013-07-10 15:55:00,7.64,7.64,7.63,7.64,935000.0,7.64,7.64,7.63,7.64,935000.0
2013-07-11 09:30:00,7.65,7.71,7.65,7.68,340000.0,7.65,7.71,7.65,7.68,340000.0
2013-07-11 09:35:00,7.68,7.69,7.66,7.68,865000.0,7.68,7.69,7.66,7.68,865000.0
2013-07-11 09:40:00,7.68,7.73,7.67,7.69,320000.0,7.68,7.73,7.67,7.69,320000.0
2013-07-11 09:45:00,7.69,7.7,7.68,7.7,150000.0,7.69,7.7,7.68,7.7,150000.0
2013-07-11 09:50:00,7.7,7.72,7.7,7.72,350000.0,7.7,7.72,7.7,7.72,350000.0
2013-07-11 09:55:00,7.72,7.72,7.7,7.71,130000.0,7.72,7.72,7.7,7.71,130000.0
2013-07-11 10:00:00,7.71,7.72,7.69,7.69,510000.0,7.71,7.72,7.69,7.69,510000.0
2013-07-11 10:05:00,7.69,7.7,7.68,7.7,150000.0,7.69,7.7,7.68,7.7,150000.0
2013-07-11 10:10:00,7.7,7.71,7.7,7.7,95000.0,7.7,7.71,7.7,7.7,95000.0
2013-07-11 10:15:00,7.71,7.71,7.67,7.67,325000.0,7.71,7.71,7.67,7.67,325000.0
2013-07-11 10:20:00,7.67,7.68,7.67,7.67,55000.0,7.67,7.68,7.67,7.67,55000.0
2013-07-11 10:25:00,7.68,7.68,7.65,7.65,220000.0,7.68,7.68,7.65,7.65,220000.0
2013-07-11 10:30:00,7.65,7.65,7.61,7.62,480000.0,7.65,7.65,7.61,7.62,480000.0
2013-07-11 10:35:00,7.62,7.64,7.62,7.62,295000.0,7.62,7.64,7.62,7.62,295000.0
2013-07-11 10:40:00,7.62,7.64,7.62,7.64,270000.0,7.62,7.64,7.62,7.64,270000.0
2013-07-11 10:45:00,7.64,7.65,7.64,7.65,165000.0,7.64,7.65,7.64,7.65,165000.0
2013-07-11 10:50:00,7.65,7.67,7.65,7.66,95000.0,7.65,7.67,7.65,7.66,95000.0
2013-07-11 10:55:00,7.67,7.68,7.67,7.67,240000.0,7.67,7.68,7.67,7.67,240000.0
2013-07-11 11:00:00,7.66,7.66,7.65,7.66,45000.0,7.66,7.66,7.65,7.66,45000.0
2013-07-11 11:05:00,7.66,7.66,7.65,7.65,25000.0,7.66,7.66,7.65,7.65,25000.0
2013-07-11 11:10:00,7.66,7.67,7.66,7.67,60000.0,7.66,7.67,7.66,7.67,60000.0
2013-07-11 11:15:00,7.67,7.67,7.66,7.66,60000.0,7.67,7.67,7.66,7.66,60000.0
2013-07-11 11:20:00,7.67,7.67,7.66,7.67,110000.0,7.67,7.67,7.66,7.67,110000.0
2013-07-11 11:25:00,7.67,7.67,7.66,7.66,320000.0,7.67,7.67,7.66,7.66,320000.0
2013-07-11 11:30:00,7.66,7.67,7.66,7.66,40000.0,7.66,7.67,7.66,7.66,40000.0
2013-07-11 11:35:00,7.66,7.66,7.65,7.65,95000.0,7.66,7.66,7.65,7.65,95000.0
2013-07-11 11:40:00,7.65,7.65,7.65,7.65,35000.0,7.65,7.65,7.65,7.65,35000.0
2013-07-11 11:45:00,7.65,7.65,7.65,7.65,15000.0,7.65,7.65,7.65,7.65,15000.0
2013-07-11 11:50:00,7.65,7.65,7.65,7.65,35000.0,7.65,7.65,7.65,7.65,35000.0
2013-07-11 11:55:00,7.65,7.65,7.64,7.64,50000.0,7.65,7.65,7.64,7.64,50000.0
2013-07-11 12:00:00,7.64,7.64,7.64,7.64,140000.0,7.64,7.64,7.64,7.64,140000.0
2013-07-11 12:05:00,7.63,7.64,7.63,7.63,35000.0,7.63,7.64,7.63,7.63,35000.0
2013-07-11 12:10:00,7.63,7.63,7.62,7.62,145000.0,7.63,7.63,7.62,7.62,145000.0
2013-07-11 12:15:00,7.62,7.62,7.61,7.61,205000.0,7.62,7.62,7.61,7.61,205000.0
2013-07-11 12:20:00,7.62,7.62,7.61,7.61,125000.0,7.62,7.62,7.61,7.61,125000.0
2013-07-11 12:25:00,7.62,7.62,7.62,7.62,125000.0,7.62,7.62,7.62,7.62,125000.0
2013-07-11 12:30:00,7.62,7.63,7.62,7.63,105000.0,7.62,7.63,7.62,7.63,105000.0
2013-07-11 12:35:00,7.63,7.64,7.63,7.64,75000.0,7.63,7.64,7.63,7.64,75000.0
2013-07-11 12:40:00,7.63,7.64,7.63,7.64,85000.0,7.63,7.64,7.63,7.64,85000.0
2013-07-11 12:45:00,7.64,7.64,7.63,7.63,30000.0,7.64,7.64,7.63,7.63,30000.0
2013-07-11 12:50:00,7.64,7.64,7.64,7.64,80000.0,7.64,7.64,7.64,7.64,80000.0
2013-07-11 12:55:00,7.64,7.64,7.63,7.64,85000.0,7.64,7.64,7.63,7.64,85000.0
2013-07-11 13:00:00,7.64,7.64,7.63,7.63,195000.0,7.64,7.64,7.63,7.63,195000.0
2013-07-11 13:05:00,7.63,7.64,7.63,7.64,135000.0,7.63,7.64,7.63,7.64,135000.0
2013-07-11 13:10:00,7.63,7.63,7.63,7.63,10000.0,7.63,7.63,7.63,7.63,10000.0
2013-07-11 13:15:00,7.63,7.63,7.63,7.63,15000.0,7.63,7.63,7.63,7.63,15000.0
2013-07-11 13:20:00,7.63,7.63,7.63,7.63,60000.0,7.63,7.63,7.63,7.63,60000.0
2013-07-11 13:25:00,7.63,7.63,7.63,7.63,175000.0,7.63,7.63,7.63,7.63,175000.0
2013-07-11 13:30:00,7.63,7.63,7.63,7.63,110000.0,7.63,7.63,7.63,7.63,110000.0
2013-07-11 13:35:00,7.63,7.63,7.63,7.63,60000.0,7.63,7.63,7.63,7.63,60000.0
2013-07-11 13:40:00,7.64,7.64,7.63,7.64,80000.0,7.64,7.64,7.63,7.64,80000.0
2013-07-11 13:45:00,7.64,7.65,7.64,7.65,790000.0,7.64,7.65,7.64,7.65,790000.0
2013-07-11 13:50:00,7.64,7.64,7.63,7.63,135000.0,7.64,7.64,7.63,7.63,135000.0
2013-07-11 13:55:00,7.64,7.64,7.63,7.63,25000.0,7.64,7.64,7.63,7.63,25000.0
2013-07-11 14:00:00,7.64,7.64,7.64,7.64,60000.0,7.64,7.64,7.64,7.64,60000.0
2013-07-11 14:05:00,7.64,7.65,7.64,7.64,105000.0,7.64,7.65,7.64,7.64,105000.0
2013-07-11 14:10:00,7.64,7.65,7.64,7.64,55000.0,7.64,7.65,7.64,7.64,55000.0
2013-07-11 14:15:00,7.64,7.64,7.63,7.64,110000.0,7.64,7.64,7.63,7.64,110000.0
2013-07-11 14:20:00,7.64,7.65,7.64,7.65,50000.0,7.64,7.65,7.64,7.65,50000.0
2013-07-11 14:25:00,7.65,7.65,7.64,7.65,90000.0,7.65,7.65,7.64,7.65,90000.0
2013-07-11 14:30:00,7.65,7.66,7.65,7.65,200000.0,7.65,7.66,7.65,7.65,200000.0
2013-07-11 14:35:00,7.65,7.65,7.65,7.65,20000.0,7.65,7.65,7.65,7.65,20000.0
2013-07-11 14:40:00,7.65,7.66,7.65,7.65,15000.0,7.65,7.66,7.65,7.65,15000.0
2013-07-11 14:45:00,7.65,7.66,7.65,7.65,95000.0,7.65,7.66,7.65,7.65,95000.0
2013-07-11 14:50:00,7.65,7.66,7.65,7.65,100000.0,7.65,7.66,7.65,7.65,100000.0
2013-07-11 14:55:00,7.65,7.65,7.64,7.64,130000.0,7.65,7.65,7.64,7.64,130000.0
2013-07-11 15:00:00,7.64,7.65,7.64,7.65,220000.0,7.64,7.65,7.64,7.65,220000.0
2013-07-11 15:05:00,7.65,7.65,7.64,7.65,90000.0,7.65,7.65,7.64,7.65,90000.0
2013-07-11 15:10:00,7.65,7.65,7.64,7.65,150000.0,7.65,7.65,7.64,7.65,150000.0
2013-07-11 15:15:00,7.65,7.65,7.64,7.65,700000.0,7.65,7.65,7.64,7.65,700000.0
2013-07-11 15:20:00,7.65,7.66,7.65,7.66,50000.0,7.65,7.66,7.65,7.66,50000.0
2013-07-11 15:25:00,7.66,7.67,7.66,7.67,145000.0,7.66,7.67,7.66,7.67,145000.0
2013-07-11 15:30:00,7.67,7.67,7.65,7.66,210000.0,7.67,7.67,7.65,7.66,210000.0
2013-07-11 15:35:00,7.66,7.66,7.65,7.65,485000.0,7.66,7.66,7.65,7.65,485000.0
2013-07-11 15:40:00,7.65,7.66,7.65,7.66,420000.0,7.65,7.66,7.65,7.66,420000.0
2013-07-11 15:45:00,7.66,7.67,7.66,7.66,195000.0,7.66,7.67,7.66,7.66,195000.0
2013-07-11 15:50:00,7.66,7.66,7.66,7.66,290000.0,7.66,7.66,7.66,7.66,290000.0
2013-07-11 15:55:00,7.66,7.67,7.66,7.66,460000.0,7.66,7.67,7.66,7.66,460000.0
2013-07-12 09:30:00,7.68,7.69,7.67,7.69,155000.0,7.68,7.69,7.67,7.69,155000.0
2013-07-12 09:35:00,7.68,7.72,7.68,7.72,120000.0,7.68,7.72,7.68,7.72,120000.0
2013-07-12 09:40:00,7.71,7.72,7.68,7.7,375000.0,7.71,7.72,7.68,7.7,375000.0
2013-07-12 09:45:00,7.7,7.72,7.7,7.71,235000.0,7.7,7.72,7.7,7.71,235000.0
2013-07-12 09:50:00,7.71,7.73,7.71,7.73,1430000.0,7.71,7.73,7.71,7.73,1430000.0
2013-07-12 09:55:00,7.73,7.74,7.72,7.74,665000.0,7.73,7.74,7.72,7.74,665000.0
2013-07-12 10:00:00,7.73,7.74,7.72,7.72,265000.0,7.73,7.74,7.72,7.72,265000.0
2013-07-12 10:05:00,7.72,7.73,7.7,7.72,760000.0,7.72,7.73,7.7,7.72,760000.0
2013-07-12 10:10:00,7.72,7.73,7.72,7.73,90000.0,7.72,7.73,7.72,7.73,90000.0
2013-07-12 10:15:00,7.73,7.73,7.72,7.72,55000.0,7.73,7.73,7.72,7.72,55000.0
2013-07-12 10:20:00,7.72,7.73,7.72,7.72,50000.0,7.72,7.73,7.72,7.72,50000.0
2013-07-12 10:25:00,7.72,7.72,7.71,7.72,210000.0,7.72,7.72,7.71,7.72,210000.0
2013-07-12 10:30:00,7.72,7.72,7.72,7.72,0.0,7.72,7.72,7.72,7.72,0.0
2013-07-12 10:35:00,7.71,7.72,7.71,7.72,135000.0,7.71,7.72,7.71,7.72,135000.0
2013-07-12 10:40:00,7.72,7.73,7.72,7.72,40000.0,7.72,7.73,7.72,7.72,40000.0
2013-07-12 10:45:00,7.73,7.74,7.72,7.73,275000.0,7.73,7.74,7.72,7.73,275000.0
2013-07-12 10:50:00,7.72,7.72,7.71,7.71,65000.0,7.72,7.72,7.71,7.71,65000.0
2013-07-12 10:55:00,7.71,7.71,7.71,7.71,25000.0,7.71,7.71,7.71,7.71,25000.0
2013-07-12 11:00:00,7.71,7.71,7.71,7.71,70000.0,7.71,7.71,7.71,7.71,70000.0
2013-07-12 11:05:00,7.71,7.71,7.71,7.71,85000.0,7.71,7.71,7.71,7.71,85000.0
2013-07-12 11:10:00,7.7,7.71,7.7,7.71,95000.0,7.7,7.71,7.7,7.71,95000.0
2013-07-12 11:15:00,7.7,7.7,7.7,7.7,160000.0,7.7,7.7,7.7,7.7,160000.0
2013-07-12 11:20:00,7.7,7.72,7.7,7.72,180000.0,7.7,7.72,7.7,7.72,180000.0
2013-07-12 11:25:00,7.72,7.72,7.71,7.71,195000.0,7.72,7.72,7.71,7.71,195000.0
2013-07-12 11:30:00,7.71,7.71,7.7,7.71,170000.0,7.71,7.71,7.7,7.71,170000.0
2013-07-12 11:35:00,7.71,7.71,7.7,7.7,105000.0,7.71,7.71,7.7,7.7,105000.0
2013-07-12 11:40:00,7.7,7.72,7.7,7.71,205000.0,7.7,7.72,7.7,7.71,205000.0
2013-07-12 11:45:00,7.71,7.71,7.71,7.71,30000.0,7.71,7.71,7.71,7.71,30000.0
2013-07-12 11:50:00,7.71,7.71,7.71,7.71,50000.0,7.71,7.71,7.71,7.71,50000.0
2013-07-12 11:55:00,7.71,7.72,7.71,7.72,185000.0,7.71,7.72,7.71,7.72,185000.0
2013-07-12 12:00:00,7.72,7.73,7.72,7.73,90000.0,7.72,7.73,7.72,7.73,90000.0
2013-07-12 12:05:00,7.73,7.73,7.71,7.71,165000.0,7.73,7.73,7.71,7.71,165000.0
2013-07-12 12:10:00,7.71,7.71,7.71,7.71,120000.0,7.71,7.71,7.71,7.71,120000.0
2013-07-12 12:15:00,7.71,7.71,7.7,7.7,15000.0,7.71,7.71,7.7,7.7,15000.0
2013-07-12 12:20:00,7.7,7.7,7.7,7.7,65000.0,7.7,7.7,7.7,7.7,65000.0
2013-07-12 12:25:00,7.7,7.72,7.7,7.72,245000.0,7.7,7.72,7.7,7.72,245000.0
2013-07-12 12:30:00,7.71,7.71,7.71,7.71,205000.0,7.71,7.71,7.71,7.71,205000.0
2013-07-12 12:35:00,7.71,7.71,7.71,7.71,10000.0,7.71,7.71,7.71,7.71,10000.0
2013-07-12 12:40:00,7.71,7.72,7.71,7.71,65000.0,7.71,7.72,7.71,7.71,65000.0
2013-07-12 12:45:00,7.71,7.71,7.71,7.71,65000.0,7.71,7.71,7.71,7.71,65000.0
2013-07-12 12:50:00,7.71,7.71,7.71,7.71,50000.0,7.71,7.71,7.71,7.71,50000.0
2013-07-12 12:55:00,7.7,7.71,7.7,7.71,25000.0,7.7,7.71,7.7,7.71,25000.0
2013-07-12 13:00:00,7.7,7.7,7.7,7.7,75000.0,7.7,7.7,7.7,7.7,75000.0
2013-07-12 13:05:00,7.7,7.7,7.7,7.7,70000.0,7.7,7.7,7.7,7.7,70000.0
2013-07-12 13:10:00,7.7,7.7,7.7,7.7,85000.0,7.7,7.7,7.7,7.7,85000.0
2013-07-12 13:15:00,7.7,7.7,7.7,7.7,75000.0,7.7,7.7,7.7,7.7,75000.0
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 13:25:00,7.71,7.71,7.71,7.71,0.0,7.71,7.71,7.71,7.71,0.0
2013-07-12 13:30:00,7.71,7.71,7.71,7.71,0.0,7.71,7.71,7.71,7.71,0.0
2013-07-12 13:35:00,7.71,7.71,7.69,7.69,180000.0,7.71,7.71,7.69,7.69,180000.0
2013-07-12 13:40:00,7.69,7.71,7.69,7.7,265000.0,7.69,7.71,7.69,7.7,265000.0
2013-07-12 13:45:00,7.71,7.71,7.7,7.7,595000.0,7.71,7.71,7.7,7.7,595000.0
2013-07-12 13:50:00,7.7,7.7,7.7,7.7,15000.0,7.7,7.7,7.7,7.7,15000.0
2013-07-12 13:55:00,7.7,7.7,7.69,7.69,165000.0,7.7,7.7,7.69,7.69,165000.0
2013-07-12 14:00:00,7.69,7.7,7.69,7.7,185000.0,7.69,7.7,7.69,7.7,185000.0
2013-07-12 14:05:00,7.69,7.69,7.69,7.69,20000.0,7.69,7.69,7.69,7.69,20000.0
2013-07-12 14:10:00,7.69,7.7,7.69,7.7,105000.0,7.69,7.7,7.69,7.7,105000.0
2013-07-12 14:15:00,7.69,7.7,7.69,7.69,210000.0,7.69,7.7,7.69,7.69,210000.0
2013-07-12 14:20:00,7.69,7.69,7.69,7.69,40000.0,7.69,7.69,7.69,7.69,40000.0
2013-07-12 14:25:00,7.69,7.69,7.68,7.69,35000.0,7.69,7.69,7.68,7.69,35000.0
2013-07-12 14:30:00,7.69,7.69,7.68,7.68,45000.0,7.69,7.69,7.68,7.68,45000.0
2013-07-12 14:35:00,7.69,7.69,7.68,7.68,145000.0,7.69,7.69,7.68,7.68,145000.0
2013-07-12 14:40:00,7.68,7.69,7.68,7.69,600000.0,7.68,7.69,7.68,7.69,600000.0
2013-07-12 14:45:00,7.69,7.7,7.69,7.7,345000.0,7.69,7.7,7.69,7.7,345000.0
2013-07-12 14:50:00,7.69,7.7,7.69,7.7,115000.0,7.69,7.7,7.69,7.7,115000.0
2013-07-12 14:55:00,7.7,7.7,7.7,7.7,25000.0,7.7,7.7,7.7,7.7,25000.0
2013-07-12 15:00:00,7.7,7.7,7.7,7.7,145000.0,7.7,7.7,7.7,7.7,145000.0
2013-07-12 15:05:00,7.7,7.71,7.7,7.71,75000.0,7.7,7.71,7.7,7.71,75000.0
2013-07-12 15:10:00,7.71,7.71,7.71,7.71,65000.0,7.71,7.71,7.71,7.71,65000.0
2013-07-12 15:15:00,7.71,7.71,7.7,7.71,190000.0,7.71,7.71,7.7,7.71,190000.0
2013-07-12 15:20:00,7.71,7.71,7.71,7.71,130000.0,7.71,7.71,7.71,7.71,130000.0
2013-07-12 15:25:00,7.71,7.71,7.71,7.71,65000.0,7.71,7.71,7.71,7.71,65000.0
2013-07-12 15:30:00,7.71,7.71,7.7,7.71,250000.0,7.71,7.71,7.7,7.71,250000.0
2013-07-12 15:35:00,7.7,7.71,7.7,7.71,265000.0,7.7,7.71,7.7,7.71,265000.0
2013-07-12 15:40:00,7.71,7.72,7.71,7.72,490000.0,7.71,7.72,7.71,7.72,490000.0
2013-07-12 15:45:00,7.72,7.75,7.72,7.73,820000.0,7.72,7.75,7.72,7.73,820000.0
2013-07-12 15:50:00,7.72,7.74,7.72,7.73,840000.0,7.72,7.74,7.72,7.73,840000.0
2013-07-12 15:55:00,7.73,7.73,7.72,7.72,1305000.0,7.73,7.73,7.72,7.72,1305000.0
2013-07-15 09:30:00,7.71,7.72,7.7,7.7,275000.0,7.71,7.72,7.7,7.7,275000.0
2013-07-15 09:35:00,7.71,7.71,7.69,7.7,335000.0,7.71,7.71,7.69,7.7,335000.0
2013-07-15 09:40:00,7.7,7.7,7.69,7.69,245000.0,7.7,7.7,7.69,7.69,245000.0
2013-07-15 09:45:00,7.69,7.7,7.68,7.7,170000.0,7.69,7.7,7.68,7.7,170000.0
2013-07-15 09:50:00,7.7,7.72,7.7,7.72,620000.0,7.7,7.72,7.7,7.72,620000.0
2013-07-15 09:55:00,7.72,7.72,7.71,7.71,170000.0,7.72,7.72,7.71,7.71,170000.0
2013-07-15 10:00:00,7.71,7.72,7.7,7.7,380000.0,7.71,7.72,7.7,7.7,380000.0
2013-07-15 10:05:00,7.7,7.7,7.69,7.7,300000.0,7.7,7.7,7.69,7.7,300000.0
2013-07-15 10:10:00,7.69,7.71,7.69,7.69,1210000.0,7.69,7.71,7.69,7.69,1210000.0
2013-07-15 10:15:00,7.69,7.69,7.68,7.69,175000.0,7.69,7.69,7.68,7.69,175000.0
2013-07-15 10:20:00,7.69,7.69,7.68,7.68,435000.0,7.69,7.69,7.68,7.68,435000.0
2013-07-15 10:25:00,7.68,7.68,7.68,7.68,250000.0,7.68,7.68,7.68,7.68,250000.0
2013-07-15 10:30:00,7.68,7.68,7.67,7.67,375000.0,7.68,7.68,7.67,7.67,375000.0
2013-07-15 10:35:00,7.67,7.68,7.66,7.67,320000.0,7.67,7.68,7.66,7.67,320000.0
2013-07-15 10:40:00,7.67,7.7,7.67,7.69,505000.0,7.67,7.7,7.67,7.69,505000.0
2013-07-15 10:45:00,7.7,7.7,7.69,7.7,130000.0,7.7,7.7,7.69,7.7,130000.0
2013-07-15 10:50:00,7.69,7.7,7.69,7.69,135000.0,7.69,7.7,7.69,7.69,135000.0
2013-07-15 10:55:00,7.69,7.7,7.69,7.7,65000.0,7.69,7.7,7.69,7.7,65000.0
2013-07-15 11:00:00,7.7,7.71,7.7,7.71,210000.0,7.7,7.71,7.7,7.71,210000.0
2013-07-15 11:05:00,7.71,7.71,7.71,7.71,125000.0,7.71,7.71,7.71,7.71,125000.0
2013-07-15 11:10:00,7.7,7.7,7.7,7.7,115000.0,7.7,7.7,7.7,7.7,115000.0
2013-07-15 11:15:00,7.7,7.71,7.7,7.7,305000.0,7.7,7.71,7.7,7.7,305000.0
2013-07-15 11:20:00,7.7,7.7,7.7,7.7,135000.0,7.7,7.7,7.7,7.7,135000.0
2013-07-15 11:25:00,7.7,7.7,7.7,7.7,65000.0,7.7,7.7,7.7,7.7,65000.0
2013-07-15 11:30:00,7.7,7.7,7.7,7.7,160000.0,7.7,7.7,7.7,7.7,160000.0
2013-07-15 11:35:00,7.7,7.7,7.7,7.7,35000.0,7.7,7.7,7.7,7.7,35000.0
2013-07-15 11:40:00,7.7,7.7,7.7,7.7,40000.0,7.7,7.7,7.7,7.7,40000.0
2013-07-15 11:45:00,7.7,7.71,7.7,7.7,155000.0,7.7,7.71,7.7,7.7,155000.0
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 11:55:00,7.7,7.7,7.7,7.7,0.0,7.7,7.7,7.7,7.7,0.0
2013-07-15 12:00:00,7.69,7.7,7.69,7.7,30000.0,7.69,7.7,7.69,7.7,30000.0
2013-07-15 12:05:00,7.69,7.7,7.69,7.69,85000.0,7.69,7.7,7.69,7.69,85000.0
2013-07-15 12:10:00,7.69,7.7,7.69,7.69,155000.0,7.69,7.7,7.69,7.69,155000.0
2013-07-15 12:15:00,7.69,7.69,7.69,7.69,185000.0,7.69,7.69,7.69,7.69,185000.0
2013-07-15 12:20:00,7.69,7.7,7.69,7.69,75000.0,7.69,7.7,7.69,7.69,75000.0
2013-07-15 12:25:00,7.7,7.7,7.69,7.69,130000.0,7.7,7.7,7.69,7.69,130000.0
2013-07-15 12:30:00,7.69,7.69,7.68,7.69,195000.0,7.69,7.69,7.68,7.69,195000.0
2013-07-15 12:35:00,7.69,7.69,7.68,7.69,25000.0,7.69,7.69,7.68,7.69,25000.0
2013-07-15 12:40:00,7.68,7.69,7.68,7.68,155000.0,7.68,7.69,7.68,7.68,155000.0
2013-07-15 12:45:00,7.69,7.69,7.68,7.69,45000.0,7.69,7.69,7.68,7.69,45000.0
2013-07-15 12:50:00,7.68,7.68,7.68,7.68,30000.0,7.68,7.68,7.68,7.68,30000.0
2013-07-15 12:55:00,7.68,7.68,7.68,7.68,105000.0,7.68,7.68,7.68,7.68,105000.0
2013-07-15 13:00:00,7.68,7.68,7.67,7.67,145000.0,7.68,7.68,7.67,7.67,145000.0
2013-07-15 13:05:00,7.67,7.67,7.67,7.67,65000.0,7.67,7.67,7.67,7.67,65000.0
2013-07-15 13:10:00,7.67,7.67,7.66,7.67,410000.0,7.67,7.67,7.66,7.67,410000.0
2013-07-15 13:15:00,7.67,7.68,7.67,7.68,125000.0,7.67,7.68,7.67,7.68,125000.0
2013-07-15 13:20:00,7.68,7.7,7.68,7.7,185000.0,7.68,7.7,7.68,7.7,185000.0
2013-07-15 13:25:00,7.69,7.7,7.69,7.7,95000.0,7.69,7.7,7.69,7.7,95000.0
2013-07-15 13:30:00,7.7,7.7,7.7,7.7,35000.0,7.7,7.7,7.7,7.7,35000.0
2013-07-15 13:35:00,7.7,7.7,7.69,7.7,80000.0,7.7,7.7,7.69,7.7,80000.0
2013-07-15 13:40:00,7.7,7.7,7.7,7.7,95000.0,7.7,7.7,7.7,7.7,95000.0
2013-07-15 13:45:00,7.7,7.7,7.7,7.7,35000.0,7.7,7.7,7.7,7.7,35000.0
2013-07-15 13:50:00,7.7,7.71,7.7,7.71,150000.0,7.7,7.71,7.7,7.71,150000.0
2013-07-15 13:55:00,7.71,7.71,7.71,7.71,55000.0,7.71,7.71,7.71,7.71,55000.0
2013-07-15 14:00:00,7.71,7.71,7.71,7.71,205000.0,7.71,7.71,7.71,7.71,205000.0
2013-07-15 14:05:00,7.72,7.72,7.71,7.71,165000.0,7.72,7.72,7.71,7.71,165000.0
2013-07-15 14:10:00,7.71,7.72,7.71,7.72,270000.0,7.71,7.72,7.71,7.72,270000.0
2013-07-15 14:15:00,7.72,7.72,7.72,7.72,205000.0,7.72,7.72,7.72,7.72,205000.0
2013-07-15 14:20:00,7.72,7.72,7.72,7.72,65000.0,7.72,7.72,7.72,7.72,65000.0
2013-07-15 14:25:00,7.72,7.72,7.71,7.72,210000.0,7.72,7.72,7.71,7.72,210000.0
2013-07-15 14:30:00,7.71,7.72,7.71,7.72,110000.0,7.71,7.72,7.71,7.72,110000.0
2013-07-15 14:35:00,7.72,7.72,7.72,7.72,100000.0,7.72,7.72,7.72,7.72,100000.0
2013-07-15 14:40:00,7.72,7.73,7.72,7.73,190000.0,7.72,7.73,7.72,7.73,190000.0
2013-07-15 14:45:00,7.73,7.73,7.72,7.72,310000.0,7.73,7.73,7.72,7.72,310000.0
2013-07-15 14:50:00,7.72,7.72,7.7,7.71,345000.0,7.72,7.72,7.7,7.71,345000.0
2013-07-15 14:55:00,7.7,7.71,7.7,7.7,405000.0,7.7,7.71,7.7,7.7,405000.0
2013-07-15 15:00:00,7.7,7.7,7.7,7.7,320000.0,7.7,7.7,7.7,7.7,320000.0
2013-07-15 15:05:00,7.7,7.71,7.7,7.71,10000.0,7.7,7.71,7.7,7.71,10000.0
2013-07-15 15:10:00,7.71,7.72,7.7,7.71,360000.0,7.71,7.72,7.7,7.71,360000.0
2013-07-15 15:15:00,7.71,7.71,7.7,7.7,225000.0,7.71,7.71,7.7,7.7,225000.0
2013-07-15 15:20:00,7.7,7.7,7.69,7.69,160000.0,7.7,7.7,7.69,7.69,160000.0
2013-07-15 15:25:00,7.68,7.69,7.68,7.68,75000.0,7.68,7.69,7.68,7.68,75000.0
2013-07-15 15:30:00,7.68,7.69,7.68,7.69,330000.0,7.68,7.69,7.68,7.69,330000.0
2013-07-15 15:35:00,7.69,7.69,7.69,7.69,135000.0,7.69,7.69,7.69,7.69,135000.0
2013-07-15 15:40:00,7.69,7.7,7.69,7.7,330000.0,7.69,7.7,7.69,7.7,330000.0
2013-07-15 15:45:00,7.7,7.7,7.67,7.69,570000.0,7.7,7.7,7.67,7.69,570000.0
2013-07-15 15:50:00,7.69,7.7,7.69,7.69,355000.0,7.69,7.7,7.69,7.69,355000.0
2013-07-15 15:55:00,7.69,7.69,7.68,7.68,655000.0,7.69,7.69,7.68,7.68,655000.0
2013-07-16 09:30:00,7.66,7.67,7.62,7.62,605000.0,7.66,7.67,7.62,7.62,605000.0
2013-07-16 09:35:00,7.62,7.63,7.54,7.56,1955000.0,7.62,7.63,7.54,7.56,1955000.0
2013-07-16 09:40:00,7.56,7.57,7.51,7.54,1295000.0,7.56,7.57,7.51,7.54,1295000.0
2013-07-16 09:45:00,7.54,7.58,7.54,7.56,455000.0,7.54,7.58,7.54,7.56,455000.0
2013-07-16 09:50:00,7.56,7.58,7.55,7.55,235000.0,7.56,7.58,7.55,7.55,235000.0
2013-07-16 09:55:00,7.55,7.57,7.54,7.57,225000.0,7.55,7.57,7.54,7.57,225000.0
2013-07-16 10:00:00,7.56,7.57,7.55,7.57,245000.0,7.56,7.57,7.55,7.57,245000.0
2013-07-16 10:05:00,7.56,7.56,7.54,7.55,45000.0,7.56,7.56,7.54,7.55,45000.0
2013-07-16 10:10:00,7.55,7.57,7.55,7.56,360000.0,7.55,7.57,7.55,7.56,360000.0
2013-07-16 10:15:00,7.56,7.56,7.54,7.55,255000.0,7.56,7.56,7.54,7.55,255000.0
2013-07-16 10:20:00,7.55,7.55,7.54,7.54,55000.0,7.55,7.55,7.54,7.54,55000.0
2013-07-16 10:25:00,7.55,7.55,7.53,7.53,85000.0,7.55,7.55,7.53,7.53,85000.0
2013-07-16 10:30:00,7.53,7.55,7.53,7.55,355000.0,7.53,7.55,7.53,7.55,355000.0
2013-07-16 10:35:00,7.54,7.55,7.54,7.55,40000.0,7.54,7.55,7.54,7.55,40000.0
2013-07-16 10:40:00,7.54,7.55,7.54,7.54,55000.0,7.54,7.55,7.54,7.54,55000.0
2013-07-16 10:45:00,7.54,7.55,7.53,7.55,170000.0,7.54,7.55,7.53,7.55,170000.0
2013-07-16 10:50:00,7.55,7.55,7.54,7.54,70000.0,7.55,7.55,7.54,7.54,70000.0
2013-07-16 10:55:00,7.54,7.54,7.53,7.53,275000.0,7.54,7.54,7.53,7.53,275000.0
2013-07-16 11:00:00,7.53,7.54,7.52,7.53,260000.0,7.53,7.54,7.52,7.53,260000.0
2013-07-16 11:05:00,7.52,7.53,7.52,7.52,185000.0,7.52,7.53,7.52,7.52,185000.0
2013-07-16 11:10:00,7.52,7.52,7.51,7.51,140000.0,7.52,7.52,7.51,7.51,140000.0
2013-07-16 11:15:00,7.52,7.52,7.5,7.51,630000.0,7.52,7.52,7.5,7.51,630000.0
2013-07-16 11:20:00,7.51,7.51,7.5,7.51,645000.0,7.51,7.51,7.5,7.51,645000.0
2013-07-16 11:25:00,7.51,7.52,7.5,7.51,365000.0,7.51,7.52,7.5,7.51,365000.0
2013-07-16 11:30:00,7.51,7.51,7.5,7.51,205000.0,7.51,7.51,7.5,7.51,205000.0
2013-07-16 11:35:00,7.51,7.51,7.5,7.51,145000.0,7.51,7.51,7.5,7.51,145000.0
2013-07-16 11:40:00,7.5,7.52,7.5,7.5,505000.0,7.5,7.52,7.5,7.5,505000.0
2013-07-16 11:45:00,7.5,7.51,7.49,7.49,285000.0,7.5,7.51,7.49,7.49,285000.0
2013-07-16 11:50:00,7.49,7.5,7.49,7.49,275000.0,7.49,7.5,7.49,7.49,275000.0
2013-07-16 11:55:00,7.5,7.51,7.49,7.51,90000.0,7.5,7.51,7.49,7.51,90000.0
2013-07-16 12:00:00,7.51,7.51,7.5,7.51,115000.0,7.51,7.51,7.5,7.51,115000.0
2013-07-16 12:05:00,7.51,7.52,7.51,7.51,425000.0,7.51,7.52,7.51,7.51,425000.0
2013-07-16 12:10:00,7.51,7.52,7.51,7.51,125000.0,7.51,7.52,7.51,7.51,125000.0
2013-07-16 12:15:00,7.51,7.51,7.5,7.51,125000.0,7.51,7.51,7.5,7.51,125000.0
2013-07-16 12:20:00,7.51,7.51,7.5,7.5,50000.0,7.51,7.51,7.5,7.5,50000.0
2013-07-16 12:25:00,7.5,7.52,7.5,7.51,415000.0,7.5,7.52,7.5,7.51,415000.0
2013-07-16 12:30:00,7.51,7.53,7.51,7.53,315000.0,7.51,7.53,7.51,7.53,315000.0
2013-07-16 12:35:00,7.52,7.53,7.51,7.52,425000.0,7.52,7.53,7.51,7.52,425000.0
2013-07-16 12:40:00,7.51,7.52,7.5,7.5,895000.0,7.51,7.52,7.5,7.5,895000.0
2013-07-16 12:45:00,7.51,7.51,7.5,7.5,60000.0,7.51,7.51,7.5,7.5,60000.0
2013-07-16 12:50:00,7.5,7.51,7.5,7.51,240000.0,7.5,7.51,7.5,7.51,240000.0
2013-07-16 12:55:00,7.5,7.52,7.5,7.51,180000.0,7.5,7.52,7.5,7.51,180000.0
2013-07-16 13:00:00,7.5,7.5,7.5,7.5,145000.0,7.5,7.5,7.5,7.5,145000.0
2013-07-16 13:05:00,7.5,7.51,7.5,7.51,165000.0,7.5,7.51,7.5,7.51,165000.0
2013-07-16 13:10:00,7.51,7.51,7.5,7.51,245000.0,7.51,7.51,7.5,7.51,245000.0
2013-07-16 13:15:00,7.51,7.51,7.5,7.5,130000.0,7.51,7.51,7.5,7.5,130000.0
2013-07-16 13:20:00,7.51,7.51,7.5,7.51,195000.0,7.51,7.51,7.5,7.51,195000.0
2013-07-16 13:25:00,7.5,7.52,7.5,7.51,255000.0,7.5,7.52,7.5,7.51,255000.0
2013-07-16 13:30:00,7.51,7.52,7.5,7.52,500000.0,7.51,7.52,7.5,7.52,500000.0
2013-07-16 13:35:00,7.52,7.53,7.51,7.52,590000.0,7.52,7.53,7.51,7.52,590000.0
2013-07-16 13:40:00,7.52,7.53,7.51,7.52,125000.0,7.52,7.53,7.51,7.52,125000.0
2013-07-16 13:45:00,7.52,7.53,7.51,7.52,150000.0,7.52,7.53,7.51,7.52,150000.0
2013-07-16 13:50:00,7.53,7.53,7.52,7.52,170000.0,7.53,7.53,7.52,7.52,170000.0
2013-07-16 13:55:00,7.52,7.52,7.5,7.5,165000.0,7.52,7.52,7.5,7.5,165000.0
2013-07-16 14:00:00,7.5,7.52,7.5,7.51,745000.0,7.5,7.52,7.5,7.51,745000.0
2013-07-16 14:05:00,7.52,7.52,7.5,7.51,935000.0,7.52,7.52,7.5,7.51,935000.0
2013-07-16 14:10:00,7.52,7.53,7.52,7.53,420000.0,7.52,7.53,7.52,7.53,420000.0
2013-07-16 14:15:00,7.53,7.54,7.53,7.54,360000.0,7.53,7.54,7.53,7.54,360000.0
2013-07-16 14:20:00,7.54,7.55,7.54,7.54,215000.0,7.54,7.55,7.54,7.54,215000.0
2013-07-16 14:25:00,7.54,7.55,7.54,7.54,135000.0,7.54,7.55,7.54,7.54,135000.0
2013-07-16 14:30:00,7.54,7.55,7.54,7.54,375000.0,7.54,7.55,7.54,7.54,375000.0
2013-07-16 14:35:00,7.54,7.55,7.54,7.55,410000.0,7.54,7.55,7.54,7.55,410000.0
2013-07-16 14:40:00,7.55,7.55,7.54,7.54,195000.0,7.55,7.55,7.54,7.54,195000.0
2013-07-16 14:45:00,7.55,7.55,7.53,7.54,315000.0,7.55,7.55,7.53,7.54,315000.0
2013-07-16 14:50:00,7.54,7.54,7.53,7.54,255000.0,7.54,7.54,7.53,7.54,255000.0
2013-07-16 14:55:00,7.54,7.54,7.53,7.54,275000.0,7.54,7.54,7.53,7.54,275000.0
2013-07-16 15:00:00,7.53,7.54,7.53,7.54,145000.0,7.53,7.54,7.53,7.54,145000.0
2013-07-16 15:05:00,7.54,7.54,7.53,7.54,305000.0,7.54,7.54,7.53,7.54,305000.0
2013-07-16 15:10:00,7.55,7.55,7.54,7.54,170000.0,7.55,7.55,7.54,7.54,170000.0
2013-07-16 15:15:00,7.54,7.54,7.52,7.53,350000.0,7.54,7.54,7.52,7.53,350000.0
2013-07-16 15:20:00,7.54,7.54,7.53,7.54,220000.0,7.54,7.54,7.53,7.54,220000.0
2013-07-16 15:25:00,7.54,7.54,7.53,7.53,140000.0,7.54,7.54,7.53,7.53,140000.0
2013-07-16 15:30:00,7.53,7.55,7.53,7.55,290000.0,7.53,7.55,7.53,7.55,290000.0
2013-07-16 15:35:00,7.55,7.56,7.54,7.56,515000.0,7.55,7.56,7.54,7.56,515000.0
2013-07-16 15:40:00,7.56,7.57,7.56,7.57,500000.0,7.56,7.57,7.56,7.57,500000.0
2013-07-16 15:45:00,7.57,7.58,7.57,7.57,605000.0,7.57,7.58,7.57,7.57,605000.0
2013-07-16 15:50:00,7.57,7.58,7.57,7.58,775000.0,7.57,7.58,7.57,7.58,775000.0
2013-07-16 15:55:00,7.58,7.59,7.58,7.58,1290000.0,7.58,7.59,7.58,7.58,1290000.0
2013-07-17 09:30:00,7.6,7.6,7.58,7.58,275000.0,7.6,7.6,7.58,7.58,275000.0
2013-07-17 09:35:00,7.58,7.59,7.56,7.58,90000.0,7.58,7.59,7.56,7.58,90000.0
2013-07-17 09:40:00,7.58,7.59,7.58,7.58,90000.0,7.58,7.59,7.58,7.58,90000.0
2013-07-17 09:45:00,7.59,7.59,7.54,7.54,130000.0,7.59,7.59,7.54,7.54,130000.0
2013-07-17 09:50:00,7.54,7.56,7.54,7.54,100000.0,7.54,7.56,7.54,7.54,100000.0
2013-07-17 09:55:00,7.55,7.56,7.55,7.56,75000.0,7.55,7.56,7.55,7.56,75000.0
2013-07-17 10:00:00,7.56,7.56,7.55,7.55,215000.0,7.56,7.56,7.55,7.55,215000.0
2013-07-17 10:05:00,7.55,7.55,7.53,7.54,360000.0,7.55,7.55,7.53,7.54,360000.0
2013-07-17 10:10:00,7.54,7.54,7.53,7.54,195000.0,7.54,7.54,7.53,7.54,195000.0
2013-07-17 10:15:00,7.54,7.55,7.53,7.53,420000.0,7.54,7.55,7.53,7.53,420000.0
2013-07-17 10:20:00,7.54,7.54,7.53,7.53,405000.0,7.54,7.54,7.53,7.53,405000.0
2013-07-17 10:25:00,7.53,7.55,7.53,7.55,215000.0,7.53,7.55,7.53,7.55,215000.0
2013-07-17 10:30:00,7.55,7.56,7.54,7.56,310000.0,7.55,7.56,7.54,7.56,310000.0
2013-07-17 10:35:00,7.56,7.58,7.56,7.58,595000.0,7.56,7.58,7.56,7.58,595000.0
2013-07-17 10:40:00,7.58,7.58,7.58,7.58,100000.0,7.58,7.58,7.58,7.58,100000.0
2013-07-17 10:45:00,7.58,7.58,7.57,7.58,185000.0,7.58,7.58,7.57,7.58,185000.0
2013-07-17 10:50:00,7.58,7.58,7.57,7.57,185000.0,7.58,7.58,7.57,7.57,185000.0
2013-07-17 10:55:00,7.56,7.58,7.56,7.58,135000.0,7.56,7.58,7.56,7.58,135000.0
2013-07-17 11:00:00,7.58,7.6,7.58,7.59,225000.0,7.58,7.6,7.58,7.59,225000.0
2013-07-17 11:05:00,7.59,7.6,7.59,7.59,85000.0,7.59,7.6,7.59,7.59,85000.0
2013-07-17 11:10:00,7.6,7.6,7.59,7.59,175000.0,7.6,7.6,7.59,7.59,175000.0
2013-07-17 11:15:00,7.59,7.59,7.56,7.56,510000.0,7.59,7.59,7.56,7.56,510000.0
2013-07-17 11:20:00,7.57,7.57,7.56,7.56,65000.0,7.57,7.57,7.56,7.56,65000.0
2013-07-17 11:25:00,7.56,7.56,7.55,7.56,265000.0,7.56,7.56,7.55,7.56,265000.0
2013-07-17 11:30:00,7.56,7.56,7.55,7.55,85000.0,7.56,7.56,7.55,7.55,85000.0
2013-07-17 11:35:00,7.55,7.55,7.55,7.55,65000.0,7.55,7.55,7.55,7.55,65000.0
2013-07-17 11:40:00,7.55,7.55,7.55,7.55,5000.0,7.55,7.55,7.55,7.55,5000.0
2013-07-17 11:45:00,7.55,7.55,7.55,7.55,45000.0,7.55,7.55,7.55,7.55,45000.0
2013-07-17 11:50:00,7.55,7.55,7.55,7.55,70000.0,7.55,7.55,7.55,7.55,70000.0
2013-07-17 11:55:00,7.55,7.56,7.55,7.56,245000.0,7.55,7.56,7.55,7.56,245000.0
2013-07-17 12:00:00,7.56,7.56,7.53,7.53,385000.0,7.56,7.56,7.53,7.53,385000.0
2013-07-17 12:05:00,7.53,7.53,7.53,7.53,455000.0,7.53,7.53,7.53,7.53,455000.0
2013-07-17 12:10:00,7.53,7.56,7.53,7.56,500000.0,7.53,7.56,7.53,7.56,500000.0
2013-07-17 12:15:00,7.56,7.57,7.56,7.57,115000.0,7.56,7.57,7.56,7.57,115000.0
2013-07-17 12:20:00,7.56,7.57,7.56,7.56,75000.0,7.56,7.57,7.56,7.56,75000.0
2013-07-17 12:25:00,7.56,7.56,7.56,7.56,60000.0,7.56,7.56,7.56,7.56,60000.0
2013-07-17 12:30:00,7.56,7.56,7.56,7.56,40000.0,7.56,7.56,7.56,7.56,40000.0
2013-07-17 12:35:00,7.56,7.56,7.56,7.56,35000.0,7.56,7.56,7.56,7.56,35000.0
2013-07-17 12:40:00,7.56,7.58,7.56,7.57,855000.0,7.56,7.58,7.56,7.57,855000.0
2013-07-17 12:45:00,7.57,7.57,7.56,7.56,170000.0,7.57,7.57,7.56,7.56,170000.0
2013-07-17 12:50:00,7.57,7.57,7.55,7.55,110000.0,7.57,7.57,7.55,7.55,110000.0
2013-07-17 12:55:00,7.56,7.56,7.56,7.56,50000.0,7.56,7.56,7.56,7.56,50000.0
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 13:05:00,7.56,7.56,7.56,7.56,0.0,7.56,7.56,7.56,7.56,0.0
2013-07-17 13:10:00,7.56,7.56,7.56,7.56,0.0,7.56,7.56,7.56,7.56,0.0
2013-07-17 13:15:00,7.56,7.56,7.55,7.56,150000.0,7.56,7.56,7.55,7.56,150000.0
2013-07-17 13:20:00,7.56,7.56,7.56,7.56,275000.0,7.56,7.56,7.56,7.56,275000.0
2013-07-17 13:25:00,7.56,7.56,7.55,7.56,95000.0,7.56,7.56,7.55,7.56,95000.0
2013-07-17 13:30:00,7.55,7.55,7.55,7.55,35000.0,7.55,7.55,7.55,7.55,35000.0
2013-07-17 13:35:00,7.55,7.55,7.55,7.55,105000.0,7.55,7.55,7.55,7.55,105000.0
2013-07-17 13:40:00,7.55,7.56,7.55,7.55,550000.0,7.55,7.56,7.55,7.55,550000.0
2013-07-17 13:45:00,7.55,7.56,7.55,7.56,195000.0,7.55,7.56,7.55,7.56,195000.0
2013-07-17 13:50:00,7.56,7.56,7.55,7.56,90000.0,7.56,7.56,7.55,7.56,90000.0
2013-07-17 13:55:00,7.55,7.56,7.54,7.54,80000.0,7.55,7.56,7.54,7.54,80000.0
2013-07-17 14:00:00,7.55,7.55,7.53,7.53,1225000.0,7.55,7.55,7.53,7.53,1225000.0
2013-07-17 14:05:00,7.53,7.54,7.53,7.54,85000.0,7.53,7.54,7.53,7.54,85000.0
2013-07-17 14:10:00,7.54,7.54,7.53,7.53,440000.0,7.54,7.54,7.53,7.53,440000.0
2013-07-17 14:15:00,7.53,7.53,7.51,7.51,265000.0,7.53,7.53,7.51,7.51,265000.0
2013-07-17 14:20:00,7.51,7.52,7.51,7.51,615000.0,7.51,7.52,7.51,7.51,615000.0
2013-07-17 14:25:00,7.51,7.52,7.51,7.51,345000.0,7.51,7.52,7.51,7.51,345000.0
2013-07-17 14:30:00,7.51,7.51,7.51,7.51,360000.0,7.51,7.51,7.51,7.51,360000.0
2013-07-17 14:35:00,7.51,7.51,7.5,7.5,450000.0,7.51,7.51,7.5,7.5,450000.0
2013-07-17 14:40:00,7.5,7.5,7.49,7.5,170000.0,7.5,7.5,7.49,7.5,170000.0
2013-07-17 14:45:00,7.49,7.49,7.46,7.47,710000.0,7.49,7.49,7.46,7.47,710000.0
2013-07-17 14:50:00,7.47,7.47,7.45,7.45,775000.0,7.47,7.47,7.45,7.45,775000.0
2013-07-17 14:55:00,7.46,7.46,7.44,7.46,895000.0,7.46,7.46,7.44,7.46,895000.0
2013-07-17 15:00:00,7.46,7.47,7.45,7.45,620000.0,7.46,7.47,7.45,7.45,620000.0
2013-07-17 15:05:00,7.46,7.47,7.46,7.46,280000.0,7.46,7.47,7.46,7.46,280000.0
2013-07-17 15:10:00,7.47,7.48,7.47,7.47,165000.0,7.47,7.48,7.47,7.47,165000.0
2013-07-17 15:15:00,7.47,7.48,7.47,7.47,175000.0,7.47,7.48,7.47,7.47,175000.0
2013-07-17 15:20:00,7.47,7.48,7.47,7.48,115000.0,7.47,7.48,7.47,7.48,115000.0
2013-07-17 15:25:00,7.49,7.49,7.48,7.48,120000.0,7.49,7.49,7.48,7.48,120000.0
2013-07-17 15:30:00,7.48,7.49,7.47,7.47,500000.0,7.48,7.49,7.47,7.47,500000.0
2013-07-17 15:35:00,7.47,7.49,7.47,7.48,350000.0,7.47,7.49,7.47,7.48,350000.0
2013-07-17 15:40:00,7.48,7.5,7.48,7.5,540000.0,7.48,7.5,7.48,7.5,540000.0
2013-07-17 15:45:00,7.5,7.51,7.5,7.5,640000.0,7.5,7.51,7.5,7.5,640000.0
2013-07-17 15:50:00,7.51,7.52,7.5,7.5,1345000.0,7.51,7.52,7.5,7.5,1345000.0
2013-07-17 15:55:00,7.51,7.52,7.51,7.52,860000.0,7.51,7.52,7.51,7.52,860000.0
2013-07-18 09:30:00,7.52,7.55,7.5,7.54,45000.0,7.52,7.55,7.5,7.54,45000.0
2013-07-18 09:35:00,7.5,7.55,7.5,7.53,650000.0,7.5,7.55,7.5,7.53,650000.0
2013-07-18 09:40:00,7.55,7.55,7.53,7.55,140000.0,7.55,7.55,7.53,7.55,140000.0
2013-07-18 09:45:00,7.54,7.54,7.53,7.54,350000.0,7.54,7.54,7.53,7.54,350000.0
2013-07-18 09:50:00,7.54,7.54,7.52,7.54,305000.0,7.54,7.54,7.52,7.54,305000.0
2013-07-18 09:55:00,7.53,7.54,7.53,7.53,225000.0,7.53,7.54,7.53,7.53,225000.0
2013-07-18 10:00:00,7.54,7.54,7.53,7.53,85000.0,7.54,7.54,7.53,7.53,85000.0
2013-07-18 10:05:00,7.54,7.54,7.53,7.53,225000.0,7.54,7.54,7.53,7.53,225000.0
2013-07-18 10:10:00,7.54,7.54,7.53,7.54,320000.0,7.54,7.54,7.53,7.54,320000.0
2013-07-18 10:15:00,7.53,7.54,7.53,7.54,110000.0,7.53,7.54,7.53,7.54,110000.0
2013-07-18 10:20:00,7.54,7.54,7.53,7.54,400000.0,7.54,7.54,7.53,7.54,400000.0
2013-07-18 10:25:00,7.53,7.53,7.51,7.51,215000.0,7.53,7.53,7.51,7.51,215000.0
2013-07-18 10:30:00,7.51,7.53,7.51,7.53,380000.0,7.51,7.53,7.51,7.53,380000.0
2013-07-18 10:35:00,7.52,7.52,7.5,7.5,295000.0,7.52,7.52,7.5,7.5,295000.0
2013-07-18 10:40:00,7.52,7.52,7.5,7.51,195000.0,7.52,7.52,7.5,7.51,195000.0
2013-07-18 10:45:00,7.5,7.51,7.5,7.5,390000.0,7.5,7.51,7.5,7.5,390000.0
2013-07-18 10:50:00,7.5,7.51,7.5,7.51,270000.0,7.5,7.51,7.5,7.51,270000.0
2013-07-18 10:55:00,7.51,7.52,7.51,7.51,55000.0,7.51,7.52,7.51,7.51,55000.0
2013-07-18 11:00:00,7.51,7.51,7.5,7.5,185000.0,7.51,7.51,7.5,7.5,185000.0
2013-07-18 11:05:00,7.51,7.51,7.5,7.5,365000.0,7.51,7.51,7.5,7.5,365000.0
2013-07-18 11:10:00,7.5,7.51,7.5,7.5,295000.0,7.5,7.51,7.5,7.5,295000.0
2013-07-18 11:15:00,7.5,7.51,7.49,7.49,315000.0,7.5,7.51,7.49,7.49,315000.0
2013-07-18 11:20:00,7.49,7.5,7.48,7.49,215000.0,7.49,7.5,7.48,7.49,215000.0
2013-07-18 11:25:00,7.49,7.5,7.48,7.5,325000.0,7.49,7.5,7.48,7.5,325000.0
2013-07-18 11:30:00,7.49,7.5,7.49,7.5,125000.0,7.49,7.5,7.49,7.5,125000.0
2013-07-18 11:35:00,7.5,7.52,7.48,7.49,810000.0,7.5,7.52,7.48,7.49,810000.0
2013-07-18 11:40:00,7.48,7.5,7.48,7.48,620000.0,7.48,7.5,7.48,7.48,620000.0
2013-07-18 11:45:00,7.49,7.49,7.48,7.49,300000.0,7.49,7.49,7.48,7.49,300000.0
2013-07-18 11:50:00,7.49,7.49,7.48,7.49,160000.0,7.49,7.49,7.48,7.49,160000.0
2013-07-18 11:55:00,7.49,7.49,7.48,7.48,200000.0,7.49,7.49,7.48,7.48,200000.0
2013-07-18 12:00:00,7.48,7.49,7.48,7.48,335000.0,7.48,7.49,7.48,7.48,335000.0
2013-07-18 12:05:00,7.48,7.49,7.47,7.47,445000.0,7.48,7.49,7.47,7.47,445000.0
2013-07-18 12:10:00,7.47,7.47,7.46,7.46,340000.0,7.47,7.47,7.46,7.46,340000.0
2013-07-18 12:15:00,7.46,7.47,7.46,7.47,505000.0,7.46,7.47,7.46,7.47,505000.0
2013-07-18 12:20:00,7.47,7.48,7.47,7.47,195000.0,7.47,7.48,7.47,7.47,195000.0
2013-07-18 12:25:00,7.47,7.47,7.46,7.47,215000.0,7.47,7.47,7.46,7.47,215000.0
2013-07-18 12:30:00,7.46,7.47,7.46,7.47,465000.0,7.46,7.47,7.46,7.47,465000.0
2013-07-18 12:35:00,7.47,7.47,7.47,7.47,75000.0,7.47,7.47,7.47,7.47,75000.0
2013-07-18 12:40:00,7.47,7.47,7.46,7.47,45000.0,7.47,7.47,7.46,7.47,45000.0
2013-07-18 12:45:00,7.47,7.47,7.47,7.47,165000.0,7.47,7.47,7.47,7.47,165000.0
2013-07-18 12:50:00,7.47,7.47,7.46,7.46,95000.0,7.47,7.47,7.46,7.46,95000.0
2013-07-18 12:55:00,7.46,7.47,7.46,7.47,355000.0,7.46,7.47,7.46,7.47,355000.0
2013-07-18 13:00:00,7.47,7.49,7.47,7.49,120000.0,7.47,7.49,7.47,7.49,120000.0
2013-07-18 13:05:00,7.49,7.49,7.48,7.49,765000.0,7.49,7.49,7.48,7.49,765000.0
2013-07-18 13:10:00,7.49,7.49,7.48,7.48,390000.0,7.49,7.49,7.48,7.48,390000.0
2013-07-18 13:15:00,7.48,7.48,7.47,7.48,100000.0,7.48,7.48,7.47,7.48,100000.0
2013-07-18 13:20:00,7.48,7.49,7.47,7.48,575000.0,7.48,7.49,7.47,7.48,575000.0
2013-07-18 13:25:00,7.48,7.49,7.48,7.49,25000.0,7.48,7.49,7.48,7.49,25000.0
2013-07-18 13:30:00,7.49,7.5,7.48,7.5,365000.0,7.49,7.5,7.48,7.5,365000.0
2013-07-18 13:35:00,7.49,7.5,7.49,7.5,215000.0,7.49,7.5,7.49,7.5,215000.0
2013-07-18 13:40:00,7.49,7.5,7.49,7.49,90000.0,7.49,7.5,7.49,7.49,90000.0
2013-07-18 13:45:00,7.49,7.5,7.49,7.49,280000.0,7.49,7.5,7.49,7.49,280000.0
2013-07-18 13:50:00,7.5,7.5,7.49,7.5,495000.0,7.5,7.5,7.49,7.5,495000.0
2013-07-18 13:55:00,7.5,7.5,7.49,7.5,155000.0,7.5,7.5,7.49,7.5,155000.0
2013-07-18 14:00:00,7.49,7.5,7.49,7.5,695000.0,7.49,7.5,7.49,7.5,695000.0
2013-07-18 14:05:00,7.5,7.52,7.5,7.51,320000.0,7.5,7.52,7.5,7.51,320000.0
2013-07-18 14:10:00,7.51,7.51,7.5,7.5,290000.0,7.51,7.51,7.5,7.5,290000.0
2013-07-18 14:15:00,7.5,7.51,7.5,7.5,250000.0,7.5,7.51,7.5,7.5,250000.0
2013-07-18 14:20:00,7.51,7.51,7.5,7.5,60000.0,7.51,7.51,7.5,7.5,60000.0
2013-07-18 14:25:00,7.5,7.51,7.5,7.5,55000.0,7.5,7.51,7.5,7.5,55000.0
2013-07-18 14:30:00,7.5,7.51,7.5,7.5,315000.0,7.5,7.51,7.5,7.5,315000.0
2013-07-18 14:35:00,7.5,7.5,7.47,7.48,890000.0,7.5,7.5,7.47,7.48,890000.0
2013-07-18 14:40:00,7.48,7.48,7.47,7.48,100000.0,7.48,7.48,7.47,7.48,100000.0
2013-07-18 14:45:00,7.48,7.49,7.47,7.48,395000.0,7.48,7.49,7.47,7.48,395000.0
2013-07-18 14:50:00,7.48,7.48,7.47,7.47,130000.0,7.48,7.48,7.47,7.47,130000.0
2013-07-18 14:55:00,7.48,7.48,7.47,7.48,400000.0,7.48,7.48,7.47,7.48,400000.0
2013-07-18 15:00:00,7.47,7.48,7.47,7.48,235000.0,7.47,7.48,7.47,7.48,235000.0
2013-07-18 15:05:00,7.47,7.48,7.46,7.47,385000.0,7.47,7.48,7.46,7.47,385000.0
2013-07-18 15:10:00,7.47,7.47,7.46,7.46,330000.0,7.47,7.47,7.46,7.46,330000.0
2013-07-18 15:15:00,7.46,7.47,7.46,7.47,720000.0,7.46,7.47,7.46,7.47,720000.0
2013-07-18 15:20:00,7.47,7.48,7.46,7.48,540000.0,7.47,7.48,7.46,7.48,540000.0
2013-07-18 15:25:00,7.48,7.48,7.46,7.48,915000.0,7.48,7.48,7.46,7.48,915000.0
2013-07-18 15:30:00,7.48,7.49,7.48,7.49,1060000.0,7.48,7.49,7.48,7.49,1060000.0
2013-07-18 15:35:00,7.49,7.52,7.49,7.52,520000.0,7.49,7.52,7.49,7.52,520000.0
2013-07-18 15:40:00,7.52,7.54,7.52,7.54,1050000.0,7.52,7.54,7.52,7.54,1050000.0
2013-07-18 15:45:00,7.53,7.54,7.5,7.5,1020000.0,7.53,7.54,7.5,7.5,1020000.0
2013-07-18 15:50:00,7.51,7.53,7.5,7.5,900000.0,7.51,7.53,7.5,7.5,900000.0
2013-07-18 15:55:00,7.5,7.54,7.5,7.53,1785000.0,7.5,7.54,7.5,7.53,1785000.0
2013-07-19 09:30:00,7.98,8.06,7.96,8.03,8930000.0,7.98,8.06,7.96,8.03,8930000.0
2013-07-19 09:35:00,8.03,8.05,7.96,8.0,5105000.0,8.03,8.05,7.96,8.0,5105000.0
2013-07-19 09:40:00,7.99,8.0,7.9,7.92,5440000.0,7.99,8.0,7.9,7.92,5440000.0
2013-07-19 09:45:00,7.92,8.0,7.91,7.99,2880000.0,7.92,8.0,7.91,7.99,2880000.0
2013-07-19 09:50:00,8.0,8.01,7.97,8.0,3230000.0,8.0,8.01,7.97,8.0,3230000.0
2013-07-19 09:55:00,7.99,7.99,7.94,7.97,1580000.0,7.99,7.99,7.94,7.97,1580000.0
2013-07-19 10:00:00,7.97,8.0,7.95,7.99,2645000.0,7.97,8.0,7.95,7.99,2645000.0
2013-07-19 10:05:00,7.99,8.02,7.98,8.02,2740000.0,7.99,8.02,7.98,8.02,2740000.0
2013-07-19 10:10:00,8.02,8.07,8.0,8.06,4825000.0,8.02,8.07,8.0,8.06,4825000.0
2013-07-19 10:15:00,8.06,8.09,8.04,8.04,3095000.0,8.06,8.09,8.04,8.04,3095000.0
2013-07-19 10:20:00,8.04,8.04,8.02,8.03,1140000.0,8.04,8.04,8.02,8.03,1140000.0
2013-07-19 10:25:00,8.03,8.03,8.0,8.02,1185000.0,8.03,8.03,8.0,8.02,1185000.0
2013-07-19 10:30:00,8.01,8.06,8.01,8.06,1885000.0,8.01,8.06,8.01,8.06,1885000.0
2013-07-19 10:35:00,8.05,8.08,8.05,8.06,1490000.0,8.05,8.08,8.05,8.06,1490000.0
2013-07-19 10:40:00,8.06,8.06,8.04,8.05,815000.0,8.06,8.06,8.04,8.05,815000.0
2013-07-19 10:45:00,8.05,8.07,8.05,8.06,1130000.0,8.05,8.07,8.05,8.06,1130000.0
2013-07-19 10:50:00,8.06,8.1,8.06,8.08,1375000.0,8.06,8.1,8.06,8.08,1375000.0
2013-07-19 10:55:00,8.08,8.08,8.05,8.06,1770000.0,8.08,8.08,8.05,8.06,1770000.0
2013-07-19 11:00:00,8.06,8.08,8.05,8.06,895000.0,8.06,8.08,8.05,8.06,895000.0
2013-07-19 11:05:00,8.07,8.08,8.06,8.08,285000.0,8.07,8.08,8.06,8.08,285000.0
2013-07-19 11:10:00,8.08,8.09,8.07,8.07,730000.0,8.08,8.09,8.07,8.07,730000.0
2013-07-19 11:15:00,8.07,8.08,8.05,8.06,895000.0,8.07,8.08,8.05,8.06,895000.0
2013-07-19 11:20:00,8.06,8.08,8.05,8.07,685000.0,8.06,8.08,8.05,8.07,685000.0
2013-07-19 11:25:00,8.07,8.07,8.02,8.05,1585000.0,8.07,8.07,8.02,8.05,1585000.0
2013-07-19 11:30:00,8.06,8.08,8.05,8.08,555000.0,8.06,8.08,8.05,8.08,555000.0
2013-07-19 11:35:00,8.08,8.12,8.08,8.12,2090000.0,8.08,8.12,8.08,8.12,2090000.0
2013-07-19 11:40:00,8.12,8.13,8.1,8.11,1135000.0,8.12,8.13,8.1,8.11,1135000.0
2013-07-19 11:45:00,8.1,8.11,8.09,8.1,515000.0,8.1,8.11,8.09,8.1,515000.0
2013-07-19 11:50:00,8.1,8.1,8.09,8.1,450000.0,8.1,8.1,8.09,8.1,450000.0
2013-07-19 11:55:00,8.1,8.1,8.09,8.1,1370000.0,8.1,8.1,8.09,8.1,1370000.0
2013-07-19 12:00:00,8.1,8.13,8.1,8.13,875000.0,8.1,8.13,8.1,8.13,875000.0
2013-07-19 12:05:00,8.13,8.13,8.11,8.13,855000.0,8.13,8.13,8.11,8.13,855000.0
2013-07-19 12:10:00,8.12,8.13,8.11,8.12,570000.0,8.12,8.13,8.11,8.12,570000.0
2013-07-19 12:15:00,8.12,8.13,8.12,8.13,910000.0,8.12,8.13,8.12,8.13,910000.0
2013-07-19 12:20:00,8.13,8.13,8.13,8.13,380000.0,8.13,8.13,8.13,8.13,380000.0
2013-07-19 12:25:00,8.13,8.15,8.13,8.15,1345000.0,8.13,8.15,8.13,8.15,1345000.0
2013-07-19 12:30:00,8.15,8.17,8.15,8.16,1105000.0,8.15,8.17,8.15,8.16,1105000.0
2013-07-19 12:35:00,8.17,8.2,8.16,8.19,2315000.0,8.17,8.2,8.16,8.19,2315000.0
2013-07-19 12:40:00,8.18,8.18,8.17,8.17,910000.0,8.18,8.18,8.17,8.17,910000.0
2013-07-19 12:45:00,8.17,8.18,8.14,8.15,830000.0,8.17,8.18,8.14,8.15,830000.0
2013-07-19 12:50:00,8.14,8.15,8.13,8.15,830000.0,8.14,8.15,8.13,8.15,830000.0
2013-07-19 12:55:00,8.15,8.15,8.14,8.14,620000.0,8.15,8.15,8.14,8.14,620000.0
2013-07-19 13:00:00,8.14,8.15,8.14,8.14,655000.0,8.14,8.15,8.14,8.14,655000.0
2013-07-19 13:05:00,8.14,8.14,8.1,8.13,1210000.0,8.14,8.14,8.1,8.13,1210000.0
2013-07-19 13:10:00,8.13,8.13,8.11,8.12,560000.0,8.13,8.13,8.11,8.12,560000.0
2013-07-19 13:15:00,8.12,8.14,8.12,8.14,945000.0,8.12,8.14,8.12,8.14,945000.0
2013-07-19 13:20:00,8.14,8.15,8.14,8.14,295000.0,8.14,8.15,8.14,8.14,295000.0
2013-07-19 13:25:00,8.14,8.14,8.11,8.12,1220000.0,8.14,8.14,8.11,8.12,1220000.0
2013-07-19 13:30:00,8.12,8.14,8.12,8.13,420000.0,8.12,8.14,8.12,8.13,420000.0
2013-07-19 13:35:00,8.13,8.14,8.11,8.11,250000.0,8.13,8.14,8.11,8.11,250000.0
2013-07-19 13:40:00,8.11,8.13,8.11,8.12,390000.0,8.11,8.13,8.11,8.12,390000.0
2013-07-19 13:45:00,8.12,8.14,8.11,8.14,315000.0,8.12,8.14,8.11,8.14,315000.0
2013-07-19 13:50:00,8.14,8.17,8.14,8.16,750000.0,8.14,8.17,8.14,8.16,750000.0
2013-07-19 13:55:00,8.16,8.17,8.14,8.15,345000.0,8.16,8.17,8.14,8.15,345000.0
2013-07-19 14:00:00,8.15,8.15,8.13,8.15,805000.0,8.15,8.15,8.13,8.15,805000.0
2013-07-19 14:05:00,8.15,8.15,8.14,8.15,395000.0,8.15,8.15,8.14,8.15,395000.0
2013-07-19 14:10:00,8.14,8.15,8.14,8.14,505000.0,8.14,8.15,8.14,8.14,505000.0
2013-07-19 14:15:00,8.14,8.14,8.14,8.14,2425000.0,8.14,8.14,8.14,8.14,2425000.0
2013-07-19 14:20:00,8.14,8.14,8.12,8.13,695000.0,8.14,8.14,8.12,8.13,695000.0
2013-07-19 14:25:00,8.13,8.13,8.12,8.13,505000.0,8.13,8.13,8.12,8.13,505000.0
2013-07-19 14:30:00,8.13,8.13,8.12,8.13,1565000.0,8.13,8.13,8.12,8.13,1565000.0
2013-07-19 14:35:00,8.12,8.13,8.11,8.13,655000.0,8.12,8.13,8.11,8.13,655000.0
2013-07-19 14:40:00,8.13,8.13,8.11,8.12,655000.0,8.13,8.13,8.11,8.12,655000.0
2013-07-19 14:45:00,8.12,8.12,8.11,8.12,350000.0,8.12,8.12,8.11,8.12,350000.0
2013-07-19 14:50:00,8.12,8.12,8.1,8.1,395000.0,8.12,8.12,8.1,8.1,395000.0
2013-07-19 14:55:00,8.1,8.11,8.09,8.1,760000.0,8.1,8.11,8.09,8.1,760000.0
2013-07-19 15:00:00,8.1,8.15,8.1,8.14,965000.0,8.1,8.15,8.1,8.14,965000.0
2013-07-19 15:05:00,8.14,8.15,8.14,8.15,415000.0,8.14,8.15,8.14,8.15,415000.0
2013-07-19 15:10:00,8.15,8.15,8.13,8.14,495000.0,8.15,8.15,8.13,8.14,495000.0
2013-07-19 15:15:00,8.14,8.14,8.12,8.12,475000.0,8.14,8.14,8.12,8.12,475000.0
2013-07-19 15:20:00,8.12,8.13,8.11,8.11,485000.0,8.12,8.13,8.11,8.11,485000.0
2013-07-19 15:25:00,8.11,8.13,8.11,8.13,855000.0,8.11,8.13,8.11,8.13,855000.0
2013-07-19 15:30:00,8.13,8.13,8.12,8.13,870000.0,8.13,8.13,8.12,8.13,870000.0
2013-07-19 15:35:00,8.13,8.13,8.12,8.13,970000.0,8.13,8.13,8.12,8.13,970000.0
2013-07-19 15:40:00,8.13,8.16,8.13,8.16,1260000.0,8.13,8.16,8.13,8.16,1260000.0
2013-07-19 15:45:00,8.16,8.17,8.16,8.17,1705000.0,8.16,8.17,8.16,8.17,1705000.0
2013-07-19 15:50:00,8.17,8.19,8.16,8.17,3495000.0,8.17,8.19,8.16,8.17,3495000.0
2013-07-19 15:55:00,8.18,8.19,8.16,8.17,5400000.0,8.18,8.19,8.16,8.17,5400000.0
2013-07-22 09:30:00,8.11,8.16,8.06,8.15,1340000.0,8.11,8.16,8.06,8.15,1340000.0
2013-07-22 09:35:00,8.15,8.16,8.12,8.12,650000.0,8.15,8.16,8.12,8.12,650000.0
2013-07-22 09:40:00,8.13,8.13,8.1,8.11,470000.0,8.13,8.13,8.1,8.11,470000.0
2013-07-22 09:45:00,8.1,8.12,8.09,8.09,865000.0,8.1,8.12,8.09,8.09,865000.0
2013-07-22 09:50:00,8.1,8.13,8.08,8.11,1370000.0,8.1,8.13,8.08,8.11,1370000.0
2013-07-22 09:55:00,8.11,8.12,8.09,8.09,320000.0,8.11,8.12,8.09,8.09,320000.0
2013-07-22 10:00:00,8.1,8.1,8.06,8.07,1045000.0,8.1,8.1,8.06,8.07,1045000.0
2013-07-22 10:05:00,8.07,8.09,8.06,8.08,645000.0,8.07,8.09,8.06,8.08,645000.0
2013-07-22 10:10:00,8.08,8.09,8.07,8.09,395000.0,8.08,8.09,8.07,8.09,395000.0
2013-07-22 10:15:00,8.1,8.11,8.09,8.09,415000.0,8.1,8.11,8.09,8.09,415000.0
2013-07-22 10:20:00,8.08,8.09,8.08,8.09,220000.0,8.08,8.09,8.08,8.09,220000.0
2013-07-22 10:25:00,8.09,8.09,8.06,8.06,585000.0,8.09,8.09,8.06,8.06,585000.0
2013-07-22 10:30:00,8.07,8.07,8.04,8.05,620000.0,8.07,8.07,8.04,8.05,620000.0
2013-07-22 10:35:00,8.05,8.06,8.04,8.05,320000.0,8.05,8.06,8.04,8.05,320000.0
2013-07-22 10:40:00,8.05,8.08,8.05,8.08,335000.0,8.05,8.08,8.05,8.08,335000.0
2013-07-22 10:45:00,8.08,8.11,8.07,8.09,450000.0,8.08,8.11,8.07,8.09,450000.0
2013-07-22 10:50:00,8.09,8.1,8.06,8.07,515000.0,8.09,8.1,8.06,8.07,515000.0
2013-07-22 10:55:00,8.07,8.08,8.06,8.07,90000.0,8.07,8.08,8.06,8.07,90000.0
2013-07-22 11:00:00,8.08,8.09,8.08,8.08,265000.0,8.08,8.09,8.08,8.08,265000.0
2013-07-22 11:05:00,8.09,8.11,8.09,8.1,145000.0,8.09,8.11,8.09,8.1,145000.0
2013-07-22 11:10:00,8.11,8.11,8.09,8.1,205000.0,8.11,8.11,8.09,8.1,205000.0
2013-07-22 11:15:00,8.1,8.1,8.09,8.1,200000.0,8.1,8.1,8.09,8.1,200000.0
2013-07-22 11:20:00,8.09,8.1,8.08,8.08,290000.0,8.09,8.1,8.08,8.08,290000.0
2013-07-22 11:25:00,8.09,8.09,8.08,8.09,410000.0,8.09,8.09,8.08,8.09,410000.0
2013-07-22 11:30:00,8.09,8.09,8.08,8.08,285000.0,8.09,8.09,8.08,8.08,285000.0
2013-07-22 11:35:00,8.09,8.09,8.08,8.09,460000.0,8.09,8.09,8.08,8.09,460000.0
2013-07-22 11:40:00,8.09,8.09,8.08,8.08,375000.0,8.09,8.09,8.08,8.08,375000.0
2013-07-22 11:45:00,8.08,8.08,8.06,8.06,130000.0,8.08,8.08,8.06,8.06,130000.0
2013-07-22 11:50:00,8.06,8.08,8.06,8.07,520000.0,8.06,8.08,8.06,8.07,520000.0
2013-07-22 11:55:00,8.07,8.08,8.07,8.07,155000.0,8.07,8.08,8.07,8.07,155000.0
2013-07-22 12:00:00,8.08,8.08,8.07,8.08,235000.0,8.08,8.08,8.07,8.08,235000.0
2013-07-22 12:05:00,8.08,8.08,8.06,8.06,95000.0,8.08,8.08,8.06,8.06,95000.0
2013-07-22 12:10:00,8.06,8.07,8.06,8.06,430000.0,8.06,8.07,8.06,8.06,430000.0
2013-07-22 12:15:00,8.06,8.07,8.05,8.06,390000.0,8.06,8.07,8.05,8.06,390000.0
2013-07-22 12:20:00,8.06,8.07,8.06,8.06,240000.0,8.06,8.07,8.06,8.06,240000.0
2013-07-22 12:25:00,8.06,8.07,8.06,8.06,175000.0,8.06,8.07,8.06,8.06,175000.0
2013-07-22 12:30:00,8.06,8.06,8.05,8.05,160000.0,8.06,8.06,8.05,8.05,160000.0
2013-07-22 12:35:00,8.06,8.06,8.05,8.05,55000.0,8.06,8.06,8.05,8.05,55000.0
2013-07-22 12:40:00,8.06,8.06,8.05,8.06,200000.0,8.06,8.06,8.05,8.06,200000.0
2013-07-22 12:45:00,8.05,8.05,8.05,8.05,130000.0,8.05,8.05,8.05,8.05,130000.0
2013-07-22 12:50:00,8.05,8.05,8.05,8.05,115000.0,8.05,8.05,8.05,8.05,115000.0
2013-07-22 12:55:00,8.05,8.06,8.05,8.05,360000.0,8.05,8.06,8.05,8.05,360000.0
2013-07-22 13:00:00,8.05,8.06,8.05,8.06,225000.0,8.05,8.06,8.05,8.06,225000.0
2013-07-22 13:05:00,8.06,8.06,8.05,8.05,45000.0,8.06,8.06,8.05,8.05,45000.0
2013-07-22 13:10:00,8.06,8.06,8.05,8.05,390000.0,8.06,8.06,8.05,8.05,390000.0
2013-07-22 13:15:00,8.05,8.05,8.03,8.03,350000.0,8.05,8.05,8.03,8.03,350000.0
2013-07-22 13:20:00,8.03,8.03,8.02,8.02,615000.0,8.03,8.03,8.02,8.02,615000.0
2013-07-22 13:25:00,8.02,8.04,8.02,8.02,515000.0,8.02,8.04,8.02,8.02,515000.0
2013-07-22 13:30:00,8.03,8.03,8.02,8.02,435000.0,8.03,8.03,8.02,8.02,435000.0
2013-07-22 13:35:00,8.02,8.03,8.02,8.02,75000.0,8.02,8.03,8.02,8.02,75000.0
2013-07-22 13:40:00,8.03,8.03,8.02,8.03,115000.0,8.03,8.03,8.02,8.03,115000.0
2013-07-22 13:45:00,8.03,8.03,8.03,8.03,110000.0,8.03,8.03,8.03,8.03,110000.0
2013-07-22 13:50:00,8.03,8.04,8.03,8.04,175000.0,8.03,8.04,8.03,8.04,175000.0
2013-07-22 13:55:00,8.03,8.04,8.03,8.04,190000.0,8.03,8.04,8.03,8.04,190000.0
2013-07-22 14:00:00,8.04,8.06,8.03,8.05,215000.0,8.04,8.06,8.03,8.05,215000.0
2013-07-22 14:05:00,8.05,8.05,8.04,8.04,190000.0,8.05,8.05,8.04,8.04,190000.0
2013-07-22 14:10:00,8.05,8.05,8.04,8.04,250000.0,8.05,8.05,8.04,8.04,250000.0
2013-07-22 14:15:00,8.05,8.05,8.04,8.04,185000.0,8.05,8.05,8.04,8.04,185000.0
2013-07-22 14:20:00,8.04,8.05,8.04,8.04,180000.0,8.04,8.05,8.04,8.04,180000.0
2013-07-22 14:25:00,8.04,8.05,8.03,8.03,140000.0,8.04,8.05,8.03,8.03,140000.0
2013-07-22 14:30:00,8.03,8.04,8.03,8.03,315000.0,8.03,8.04,8.03,8.03,315000.0
2013-07-22 14:35:00,8.03,8.04,8.03,8.04,190000.0,8.03,8.04,8.03,8.04,190000.0
2013-07-22 14:40:00,8.04,8.04,8.04,8.04,205000.0,8.04,8.04,8.04,8.04,205000.0
2013-07-22 14:45:00,8.04,8.04,8.03,8.03,215000.0,8.04,8.04,8.03,8.03,215000.0
2013-07-22 14:50:00,8.04,8.04,8.03,8.03,80000.0,8.04,8.04,8.03,8.03,80000.0
2013-07-22 14:55:00,8.03,8.04,8.03,8.04,140000.0,8.03,8.04,8.03,8.04,140000.0
2013-07-22 15:00:00,8.04,8.04,8.04,8.04,180000.0,8.04,8.04,8.04,8.04,180000.0
2013-07-22 15:05:00,8.05,8.06,8.04,8.05,410000.0,8.05,8.06,8.04,8.05,410000.0
2013-07-22 15:10:00,8.04,8.05,8.04,8.05,330000.0,8.04,8.05,8.04,8.05,330000.0
2013-07-22 15:15:00,8.05,8.05,8.04,8.04,190000.0,8.05,8.05,8.04,8.04,190000.0
2013-07-22 15:20:00,8.05,8.05,8.04,8.04,175000.0,8.05,8.05,8.04,8.04,175000.0
2013-07-22 15:25:00,8.04,8.05,8.04,8.05,245000.0,8.04,8.05,8.04,8.05,245000.0
2013-07-22 15:30:00,8.05,8.05,8.04,8.04,195000.0,8.05,8.05,8.04,8.04,195000.0
2013-07-22 15:35:00,8.04,8.04,8.03,8.03,410000.0,8.04,8.04,8.03,8.03,410000.0
2013-07-22 15:40:00,8.03,8.04,8.03,8.03,380000.0,8.03,8.04,8.03,8.03,380000.0
2013-07-22 15:45:00,8.03,8.04,8.03,8.03,545000.0,8.03,8.04,8.03,8.03,545000.0
2013-07-22 15:50:00,8.03,8.04,8.02,8.03,955000.0,8.03,8.04,8.02,8.03,955000.0
2013-07-22 15:55:00,8.03,8.04,8.03,8.04,985000.0,8.03,8.04,8.03,8.04,985000.0
2013-07-23 09:30:00,8.03,8.05,8.03,8.04,400000.0,8.03,8.05,8.03,8.04,400000.0
2013-07-23 09:35:00,8.05,8.09,8.05,8.08,1145000.0,8.05,8.09,8.05,8.08,1145000.0
2013-07-23 09:40:00,8.09,8.1,8.08,8.09,285000.0,8.09,8.1,8.08,8.09,285000.0
2013-07-23 09:45:00,8.09,8.09,8.05,8.06,210000.0,8.09,8.09,8.05,8.06,210000.0
2013-07-23 09:50:00,8.06,8.06,8.02,8.02,200000.0,8.06,8.06,8.02,8.02,200000.0
2013-07-23 09:55:00,8.03,8.05,8.02,8.05,355000.0,8.03,8.05,8.02,8.05,355000.0
2013-07-23 10:00:00,8.05,8.05,8.04,8.04,35000.0,8.05,8.05,8.04,8.04,35000.0
2013-07-23 10:05:00,8.03,8.05,8.03,8.03,150000.0,8.03,8.05,8.03,8.03,150000.0
2013-07-23 10:10:00,8.03,8.05,8.02,8.04,160000.0,8.03,8.05,8.02,8.04,160000.0
2013-07-23 10:15:00,8.05,8.05,8.04,8.04,145000.0,8.05,8.05,8.04,8.04,145000.0
2013-07-23 10:20:00,8.04,8.07,8.04,8.06,600000.0,8.04,8.07,8.04,8.06,600000.0
2013-07-23 10:25:00,8.06,8.06,8.05,8.06,885000.0,8.06,8.06,8.05,8.06,885000.0
2013-07-23 10:30:00,8.06,8.07,8.05,8.07,435000.0,8.06,8.07,8.05,8.07,435000.0
2013-07-23 10:35:00,8.07,8.07,8.05,8.06,285000.0,8.07,8.07,8.05,8.06,285000.0
2013-07-23 10:40:00,8.05,8.05,8.04,8.05,435000.0,8.05,8.05,8.04,8.05,435000.0
2013-07-23 10:45:00,8.03,8.05,8.03,8.05,55000.0,8.03,8.05,8.03,8.05,55000.0
2013-07-23 10:50:00,8.05,8.05,8.04,8.04,140000.0,8.05,8.05,8.04,8.04,140000.0
2013-07-23 10:55:00,8.04,8.05,8.04,8.05,325000.0,8.04,8.05,8.04,8.05,325000.0
2013-07-23 11:00:00,8.05,8.05,8.04,8.04,435000.0,8.05,8.05,8.04,8.04,435000.0
2013-07-23 11:05:00,8.04,8.05,8.04,8.05,225000.0,8.04,8.05,8.04,8.05,225000.0
2013-07-23 11:10:00,8.05,8.05,8.05,8.05,25000.0,8.05,8.05,8.05,8.05,25000.0
2013-07-23 11:15:00,8.05,8.06,8.05,8.05,185000.0,8.05,8.06,8.05,8.05,185000.0
2013-07-23 11:20:00,8.06,8.07,8.05,8.06,340000.0,8.06,8.07,8.05,8.06,340000.0
2013-07-23 11:25:00,8.06,8.06,8.05,8.06,315000.0,8.06,8.06,8.05,8.06,315000.0
2013-07-23 11:30:00,8.06,8.06,8.04,8.04,310000.0,8.06,8.06,8.04,8.04,310000.0
2013-07-23 11:35:00,8.04,8.05,8.04,8.04,145000.0,8.04,8.05,8.04,8.04,145000.0
2013-07-23 11:40:00,8.05,8.05,8.04,8.05,60000.0,8.05,8.05,8.04,8.05,60000.0
2013-07-23 11:45:00,8.05,8.06,8.04,8.05,150000.0,8.05,8.06,8.04,8.05,150000.0
2013-07-23 11:50:00,8.05,8.05,8.04,8.05,85000.0,8.05,8.05,8.04,8.05,85000.0
2013-07-23 11:55:00,8.04,8.04,8.04,8.04,50000.0,8.04,8.04,8.04,8.04,50000.0
2013-07-23 12:00:00,8.03,8.04,8.03,8.04,65000.0,8.03,8.04,8.03,8.04,65000.0
2013-07-23 12:05:00,8.04,8.04,8.02,8.03,865000.0,8.04,8.04,8.02,8.03,865000.0
2013-07-23 12:10:00,8.04,8.04,8.03,8.03,75000.0,8.04,8.04,8.03,8.03,75000.0
2013-07-23 12:15:00,8.03,8.03,8.03,8.03,65000.0,8.03,8.03,8.03,8.03,65000.0
2013-07-23 12:20:00,8.03,8.04,8.02,8.04,315000.0,8.03,8.04,8.02,8.04,315000.0
2013-07-23 12:25:00,8.04,8.04,8.03,8.04,190000.0,8.04,8.04,8.03,8.04,190000.0
2013-07-23 12:30:00,8.04,8.04,8.02,8.03,130000.0,8.04,8.04,8.02,8.03,130000.0
2013-07-23 12:35:00,8.03,8.03,8.0,8.01,470000.0,8.03,8.03,8.0,8.01,470000.0
2013-07-23 12:40:00,8.01,8.01,8.0,8.0,235000.0,8.01,8.01,8.0,8.0,235000.0
2013-07-23 12:45:00,8.0,8.02,7.99,8.0,795000.0,8.0,8.02,7.99,8.0,795000.0
2013-07-23 12:50:00,8.01,8.01,8.0,8.0,95000.0,8.01,8.01,8.0,8.0,95000.0
2013-07-23 12:55:00,8.0,8.01,7.99,8.0,190000.0,8.0,8.01,7.99,8.0,190000.0
2013-07-23 13:00:00,7.99,8.01,7.99,8.0,90000.0,7.99,8.01,7.99,8.0,90000.0
2013-07-23 13:05:00,8.0,8.01,8.0,8.0,80000.0,8.0,8.01,8.0,8.0,80000.0
2013-07-23 13:10:00,8.0,8.0,7.99,7.99,135000.0,8.0,8.0,7.99,7.99,135000.0
2013-07-23 13:15:00,8.0,8.0,8.0,8.0,10000.0,8.0,8.0,8.0,8.0,10000.0
2013-07-23 13:20:00,8.0,8.0,8.0,8.0,90000.0,8.0,8.0,8.0,8.0,90000.0
2013-07-23 13:25:00,8.0,8.0,7.99,7.99,110000.0,8.0,8.0,7.99,7.99,110000.0
2013-07-23 13:30:00,7.99,8.0,7.99,7.99,130000.0,7.99,8.0,7.99,7.99,130000.0
2013-07-23 13:35:00,7.99,7.99,7.98,7.99,120000.0,7.99,7.99,7.98,7.99,120000.0
2013-07-23 13:40:00,7.99,8.0,7.99,8.0,100000.0,7.99,8.0,7.99,8.0,100000.0
2013-07-23 13:45:00,8.0,8.0,7.99,8.0,30000.0,8.0,8.0,7.99,8.0,30000.0
2013-07-23 13:50:00,8.0,8.0,7.97,7.97,170000.0,8.0,8.0,7.97,7.97,170000.0
2013-07-23 13:55:00,7.97,7.99,7.97,7.99,430000.0,7.97,7.99,7.97,7.99,430000.0
2013-07-23 14:00:00,7.99,8.0,7.99,7.99,205000.0,7.99,8.0,7.99,7.99,205000.0
2013-07-23 14:05:00,8.0,8.0,7.99,7.99,185000.0,8.0,8.0,7.99,7.99,185000.0
2013-07-23 14:10:00,7.99,8.0,7.98,8.0,140000.0,7.99,8.0,7.98,8.0,140000.0
2013-07-23 14:15:00,8.0,8.0,7.99,8.0,140000.0,8.0,8.0,7.99,8.0,140000.0
2013-07-23 14:20:00,8.0,8.0,7.99,7.99,80000.0,8.0,8.0,7.99,7.99,80000.0
2013-07-23 14:25:00,7.98,7.99,7.98,7.99,35000.0,7.98,7.99,7.98,7.99,35000.0
2013-07-23 14:30:00,7.99,7.99,7.98,7.99,65000.0,7.99,7.99,7.98,7.99,65000.0
2013-07-23 14:35:00,7.98,7.98,7.98,7.98,65000.0,7.98,7.98,7.98,7.98,65000.0
2013-07-23 14:40:00,7.98,7.98,7.98,7.98,95000.0,7.98,7.98,7.98,7.98,95000.0
2013-07-23 14:45:00,7.99,8.0,7.99,7.99,60000.0,7.99,8.0,7.99,7.99,60000.0
2013-07-23 14:50:00,7.99,7.99,7.99,7.99,5000.0,7.99,7.99,7.99,7.99,5000.0
2013-07-23 14:55:00,7.99,8.0,7.99,8.0,275000.0,7.99,8.0,7.99,8.0,275000.0
2013-07-23 15:00:00,7.99,7.99,7.98,7.98,115000.0,7.99,7.99,7.98,7.98,115000.0
2013-07-23 15:05:00,7.98,7.99,7.97,7.97,370000.0,7.98,7.99,7.97,7.97,370000.0
2013-07-23 15:10:00,7.97,7.97,7.95,7.95,615000.0,7.97,7.97,7.95,7.95,615000.0
2013-07-23 15:15:00,7.95,7.96,7.95,7.96,160000.0,7.95,7.96,7.95,7.96,160000.0
2013-07-23 15:20:00,7.96,7.96,7.96,7.96,270000.0,7.96,7.96,7.96,7.96,270000.0
2013-07-23 15:25:00,7.96,7.96,7.96,7.96,65000.0,7.96,7.96,7.96,7.96,65000.0
2013-07-23 15:30:00,7.96,7.96,7.95,7.96,160000.0,7.96,7.96,7.95,7.96,160000.0
2013-07-23 15:35:00,7.95,7.96,7.94,7.94,310000.0,7.95,7.96,7.94,7.94,310000.0
2013-07-23 15:40:00,7.94,7.94,7.93,7.93,430000.0,7.94,7.94,7.93,7.93,430000.0
2013-07-23 15:45:00,7.93,7.94,7.93,7.93,345000.0,7.93,7.94,7.93,7.93,345000.0
2013-07-23 15:50:00,7.93,7.94,7.93,7.94,405000.0,7.93,7.94,7.93,7.94,405000.0
2013-07-23 15:55:00,7.94,7.95,7.94,7.95,640000.0,7.94,7.95,7.94,7.95,640000.0
2013-07-24 09:30:00,7.93,7.95,7.93,7.95,215000.0,7.93,7.95,7.93,7.95,215000.0
2013-07-24 09:35:00,7.98,8.0,7.98,7.99,275000.0,7.98,8.0,7.98,7.99,275000.0
2013-07-24 09:40:00,7.98,7.99,7.94,7.96,520000.0,7.98,7.99,7.94,7.96,520000.0
2013-07-24 09:45:00,7.94,8.0,7.94,8.0,670000.0,7.94,8.0,7.94,8.0,670000.0
2013-07-24 09:50:00,8.0,8.01,7.98,7.98,245000.0,8.0,8.01,7.98,7.98,245000.0
2013-07-24 09:55:00,7.97,7.97,7.95,7.95,640000.0,7.97,7.97,7.95,7.95,640000.0
2013-07-24 10:00:00,7.95,7.98,7.95,7.96,205000.0,7.95,7.98,7.95,7.96,205000.0
2013-07-24 10:05:00,7.97,7.98,7.97,7.97,60000.0,7.97,7.98,7.97,7.97,60000.0
2013-07-24 10:10:00,7.97,7.97,7.95,7.96,190000.0,7.97,7.97,7.95,7.96,190000.0
2013-07-24 10:15:00,7.96,7.97,7.95,7.97,100000.0,7.96,7.97,7.95,7.97,100000.0
2013-07-24 10:20:00,7.96,7.97,7.95,7.96,1270000.0,7.96,7.97,7.95,7.96,1270000.0
2013-07-24 10:25:00,7.96,7.96,7.95,7.95,180000.0,7.96,7.96,7.95,7.95,180000.0
2013-07-24 10:30:00,7.96,7.96,7.96,7.96,70000.0,7.96,7.96,7.96,7.96,70000.0
2013-07-24 10:35:00,7.96,7.97,7.96,7.96,195000.0,7.96,7.97,7.96,7.96,195000.0
2013-07-24 10:40:00,7.97,7.97,7.96,7.97,215000.0,7.97,7.97,7.96,7.97,215000.0
2013-07-24 10:45:00,7.97,7.98,7.97,7.97,185000.0,7.97,7.98,7.97,7.97,185000.0
2013-07-24 10:50:00,7.98,8.0,7.96,8.0,1515000.0,7.98,8.0,7.96,8.0,1515000.0
2013-07-24 10:55:00,8.0,8.0,7.99,7.99,220000.0,8.0,8.0,7.99,7.99,220000.0
2013-07-24 11:00:00,7.99,8.02,7.99,8.02,935000.0,7.99,8.02,7.99,8.02,935000.0
2013-07-24 11:05:00,8.02,8.03,8.02,8.03,440000.0,8.02,8.03,8.02,8.03,440000.0
2013-07-24 11:10:00,8.03,8.03,8.01,8.01,430000.0,8.03,8.03,8.01,8.01,430000.0
2013-07-24 11:15:00,8.01,8.03,8.01,8.02,75000.0,8.01,8.03,8.01,8.02,75000.0
2013-07-24 11:20:00,8.03,8.04,8.03,8.04,380000.0,8.03,8.04,8.03,8.04,380000.0
2013-07-24 11:25:00,8.04,8.05,8.04,8.04,320000.0,8.04,8.05,8.04,8.04,320000.0
2013-07-24 11:30:00,8.04,8.05,8.04,8.04,365000.0,8.04,8.05,8.04,8.04,365000.0
2013-07-24 11:35:00,8.04,8.04,8.04,8.04,180000.0,8.04,8.04,8.04,8.04,180000.0
2013-07-24 11:40:00,8.04,8.04,8.04,8.04,120000.0,8.04,8.04,8.04,8.04,120000.0
2013-07-24 11:45:00,8.04,8.06,8.04,8.05,625000.0,8.04,8.06,8.04,8.05,625000.0
2013-07-24 11:50:00,8.06,8.06,8.04,8.04,410000.0,8.06,8.06,8.04,8.04,410000.0
2013-07-24 11:55:00,8.04,8.05,8.04,8.04,455000.0,8.04,8.05,8.04,8.04,455000.0
2013-07-24 12:00:00,8.04,8.04,8.02,8.02,655000.0,8.04,8.04,8.02,8.02,655000.0
2013-07-24 12:05:00,8.02,8.03,8.02,8.02,200000.0,8.02,8.03,8.02,8.02,200000.0
2013-07-24 12:10:00,8.03,8.03,8.01,8.02,300000.0,8.03,8.03,8.01,8.02,300000.0
2013-07-24 12:15:00,8.01,8.02,8.01,8.01,305000.0,8.01,8.02,8.01,8.01,305000.0
2013-07-24 12:20:00,8.01,8.01,8.01,8.01,155000.0,8.01,8.01,8.01,8.01,155000.0
2013-07-24 12:25:00,8.01,8.02,8.01,8.01,60000.0,8.01,8.02,8.01,8.01,60000.0
2013-07-24 12:30:00,8.01,8.01,8.0,8.01,115000.0,8.01,8.01,8.0,8.01,115000.0
2013-07-24 12:35:00,8.01,8.01,8.0,8.01,50000.0,8.01,8.01,8.0,8.01,50000.0
2013-07-24 12:40:00,8.0,8.0,7.99,8.0,385000.0,8.0,8.0,7.99,8.0,385000.0
2013-07-24 12:45:00,8.0,8.01,8.0,8.01,90000.0,8.0,8.01,8.0,8.01,90000.0
2013-07-24 12:50:00,8.0,8.01,8.0,8.01,135000.0,8.0,8.01,8.0,8.01,135000.0
2013-07-24 12:55:00,8.0,8.01,8.0,8.01,170000.0,8.0,8.01,8.0,8.01,170000.0
2013-07-24 13:00:00,8.01,8.01,8.01,8.01,110000.0,8.01,8.01,8.01,8.01,110000.0
2013-07-24 13:05:00,8.01,8.02,8.01,8.02,160000.0,8.01,8.02,8.01,8.02,160000.0
2013-07-24 13:10:00,8.02,8.02,8.01,8.01,50000.0,8.02,8.02,8.01,8.01,50000.0
2013-07-24 13:15:00,8.01,8.01,8.01,8.01,165000.0,8.01,8.01,8.01,8.01,165000.0
2013-07-24 13:20:00,8.01,8.01,8.0,8.0,255000.0,8.01,8.01,8.0,8.0,255000.0
2013-07-24 13:25:00,8.0,8.0,7.99,7.99,110000.0,8.0,8.0,7.99,7.99,110000.0
2013-07-24 13:30:00,8.0,8.0,7.99,7.99,190000.0,8.0,8.0,7.99,7.99,190000.0
2013-07-24 13:35:00,7.99,7.99,7.99,7.99,195000.0,7.99,7.99,7.99,7.99,195000.0
2013-07-24 13:40:00,7.99,7.99,7.98,7.99,330000.0,7.99,7.99,7.98,7.99,330000.0
2013-07-24 13:45:00,7.99,7.99,7.98,7.99,195000.0,7.99,7.99,7.98,7.99,195000.0
2013-07-24 13:50:00,7.99,7.99,7.99,7.99,100000.0,7.99,7.99,7.99,7.99,100000.0
2013-07-24 13:55:00,7.99,7.99,7.97,7.97,60000.0,7.99,7.99,7.97,7.97,60000.0
2013-07-24 14:00:00,7.98,7.99,7.98,7.99,180000.0,7.98,7.99,7.98,7.99,180000.0
2013-07-24 14:05:00,7.99,8.0,7.99,8.0,205000.0,7.99,8.0,7.99,8.0,205000.0
2013-07-24 14:10:00,8.0,8.0,7.99,7.99,315000.0,8.0,8.0,7.99,7.99,315000.0
2013-07-24 14:15:00,7.99,7.99,7.98,7.99,185000.0,7.99,7.99,7.98,7.99,185000.0
2013-07-24 14:20:00,7.99,7.99,7.99,7.99,40000.0,7.99,7.99,7.99,7.99,40000.0
2013-07-24 14:25:00,7.99,7.99,7.99,7.99,180000.0,7.99,7.99,7.99,7.99,180000.0
2013-07-24 14:30:00,7.99,7.99,7.98,7.98,160000.0,7.99,7.99,7.98,7.98,160000.0
2013-07-24 14:35:00,7.98,7.98,7.98,7.98,95000.0,7.98,7.98,7.98,7.98,95000.0
2013-07-24 14:40:00,7.98,7.98,7.97,7.98,145000.0,7.98,7.98,7.97,7.98,145000.0
2013-07-24 14:45:00,7.98,8.0,7.98,8.0,170000.0,7.98,8.0,7.98,8.0,170000.0
2013-07-24 14:50:00,7.99,8.0,7.99,7.99,160000.0,7.99,8.0,7.99,7.99,160000.0
2013-07-24 14:55:00,7.99,8.0,7.99,7.99,150000.0,7.99,8.0,7.99,7.99,150000.0
2013-07-24 15:00:00,8.0,8.0,7.97,7.97,120000.0,8.0,8.0,7.97,7.97,120000.0
2013-07-24 15:05:00,7.97,7.98,7.96,7.98,345000.0,7.97,7.98,7.96,7.98,345000.0
2013-07-24 15:10:00,7.98,7.98,7.97,7.97,80000.0,7.98,7.98,7.97,7.97,80000.0
2013-07-24 15:15:00,7.97,7.98,7.97,7.97,125000.0,7.97,7.98,7.97,7.97,125000.0
2013-07-24 15:20:00,7.97,7.99,7.97,7.98,170000.0,7.97,7.99,7.97,7.98,170000.0
2013-07-24 15:25:00,7.98,7.99,7.98,7.98,155000.0,7.98,7.99,7.98,7.98,155000.0
2013-07-24 15:30:00,7.98,7.98,7.97,7.98,220000.0,7.98,7.98,7.97,7.98,220000.0
2013-07-24 15:35:00,7.98,7.99,7.98,7.99,155000.0,7.98,7.99,7.98,7.99,155000.0
2013-07-24 15:40:00,7.99,8.0,7.98,7.99,185000.0,7.99,8.0,7.98,7.99,185000.0
2013-07-24 15:45:00,8.0,8.0,7.99,7.99,380000.0,8.0,8.0,7.99,7.99,380000.0
2013-07-24 15:50:00,8.0,8.0,7.99,8.0,375000.0,8.0,8.0,7.99,8.0,375000.0
2013-07-24 15:55:00,8.0,8.01,7.99,8.01,840000.0,8.0,8.01,7.99,8.01,840000.0
2013-07-25 09:30:00,8.01,8.01,8.01,8.01,10000.0,8.01,8.01,8.01,8.01,10000.0
2013-07-25 09:35:00,8.01,8.02,7.99,8.01,185000.0,8.01,8.02,7.99,8.01,185000.0
2013-07-25 09:40:00,8.0,8.0,7.98,7.98,105000.0,8.0,8.0,7.98,7.98,105000.0
2013-07-25 09:45:00,7.97,7.99,7.97,7.97,280000.0,7.97,7.99,7.97,7.97,280000.0
2013-07-25 09:50:00,7.98,7.99,7.97,7.97,340000.0,7.98,7.99,7.97,7.97,340000.0
2013-07-25 09:55:00,7.97,7.98,7.95,7.95,395000.0,7.97,7.98,7.95,7.95,395000.0
2013-07-25 10:00:00,7.96,7.99,7.96,7.98,495000.0,7.96,7.99,7.96,7.98,495000.0
2013-07-25 10:05:00,7.99,7.99,7.97,7.98,75000.0,7.99,7.99,7.97,7.98,75000.0
2013-07-25 10:10:00,7.98,7.98,7.97,7.97,150000.0,7.98,7.98,7.97,7.97,150000.0
2013-07-25 10:15:00,7.98,7.98,7.96,7.96,150000.0,7.98,7.98,7.96,7.96,150000.0
2013-07-25 10:20:00,7.96,7.96,7.94,7.94,150000.0,7.96,7.96,7.94,7.94,150000.0
2013-07-25 10:25:00,7.94,7.95,7.92,7.93,820000.0,7.94,7.95,7.92,7.93,820000.0
2013-07-25 10:30:00,7.94,7.94,7.92,7.93,90000.0,7.94,7.94,7.92,7.93,90000.0
2013-07-25 10:35:00,7.92,7.93,7.92,7.93,235000.0,7.92,7.93,7.92,7.93,235000.0
2013-07-25 10:40:00,7.94,7.94,7.93,7.94,1805000.0,7.94,7.94,7.93,7.94,1805000.0
2013-07-25 10:45:00,7.94,7.96,7.94,7.96,420000.0,7.94,7.96,7.94,7.96,420000.0
2013-07-25 10:50:00,7.96,7.97,7.96,7.96,230000.0,7.96,7.97,7.96,7.96,230000.0
2013-07-25 10:55:00,7.96,7.96,7.96,7.96,300000.0,7.96,7.96,7.96,7.96,300000.0
2013-07-25 11:00:00,7.96,7.96,7.94,7.94,140000.0,7.96,7.96,7.94,7.94,140000.0
2013-07-25 11:05:00,7.94,7.95,7.94,7.95,275000.0,7.94,7.95,7.94,7.95,275000.0
2013-07-25 11:10:00,7.95,7.95,7.94,7.95,200000.0,7.95,7.95,7.94,7.95,200000.0
2013-07-25 11:15:00,7.95,7.96,7.95,7.95,85000.0,7.95,7.96,7.95,7.95,85000.0
2013-07-25 11:20:00,7.96,7.96,7.95,7.96,70000.0,7.96,7.96,7.95,7.96,70000.0
2013-07-25 11:25:00,7.95,7.96,7.95,7.96,255000.0,7.95,7.96,7.95,7.96,255000.0
2013-07-25 11:30:00,7.95,7.96,7.95,7.95,180000.0,7.95,7.96,7.95,7.95,180000.0
2013-07-25 11:35:00,7.95,7.95,7.94,7.95,160000.0,7.95,7.95,7.94,7.95,160000.0
2013-07-25 11:40:00,7.95,7.96,7.95,7.96,110000.0,7.95,7.96,7.95,7.96,110000.0
2013-07-25 11:45:00,7.96,7.96,7.96,7.96,110000.0,7.96,7.96,7.96,7.96,110000.0
2013-07-25 11:50:00,7.96,7.96,7.96,7.96,50000.0,7.96,7.96,7.96,7.96,50000.0
2013-07-25 11:55:00,7.96,7.96,7.96,7.96,155000.0,7.96,7.96,7.96,7.96,155000.0
2013-07-25 12:00:00,7.95,7.96,7.95,7.96,125000.0,7.95,7.96,7.95,7.96,125000.0
2013-07-25 12:05:00,7.96,7.96,7.96,7.96,250000.0,7.96,7.96,7.96,7.96,250000.0
2013-07-25 12:10:00,7.97,7.98,7.96,7.98,960000.0,7.97,7.98,7.96,7.98,960000.0
2013-07-25 12:15:00,7.99,8.04,7.99,8.04,1175000.0,7.99,8.04,7.99,8.04,1175000.0
2013-07-25 12:20:00,8.04,8.05,8.04,8.05,395000.0,8.04,8.05,8.04,8.05,395000.0
2013-07-25 12:25:00,8.05,8.06,8.04,8.05,530000.0,8.05,8.06,8.04,8.05,530000.0
2013-07-25 12:30:00,8.06,8.06,8.02,8.03,1130000.0,8.06,8.06,8.02,8.03,1130000.0
2013-07-25 12:35:00,8.03,8.04,8.02,8.04,890000.0,8.03,8.04,8.02,8.04,890000.0
2013-07-25 12:40:00,8.04,8.06,8.04,8.05,950000.0,8.04,8.06,8.04,8.05,950000.0
2013-07-25 12:45:00,8.05,8.06,8.04,8.05,285000.0,8.05,8.06,8.04,8.05,285000.0
2013-07-25 12:50:00,8.05,8.05,8.05,8.05,250000.0,8.05,8.05,8.05,8.05,250000.0
2013-07-25 12:55:00,8.05,8.06,8.05,8.05,250000.0,8.05,8.06,8.05,8.05,250000.0
2013-07-25 13:00:00,8.05,8.07,8.05,8.07,420000.0,8.05,8.07,8.05,8.07,420000.0
2013-07-25 13:05:00,8.07,8.07,8.06,8.06,370000.0,8.07,8.07,8.06,8.06,370000.0
2013-07-25 13:10:00,8.06,8.06,8.06,8.06,105000.0,8.06,8.06,8.06,8.06,105000.0
2013-07-25 13:15:00,8.06,8.07,8.06,8.07,60000.0,8.06,8.07,8.06,8.07,60000.0
2013-07-25 13:20:00,8.06,8.07,8.06,8.07,150000.0,8.06,8.07,8.06,8.07,150000.0
2013-07-25 13:25:00,8.07,8.08,8.06,8.06,220000.0,8.07,8.08,8.06,8.06,220000.0
2013-07-25 13:30:00,8.07,8.08,8.06,8.07,345000.0,8.07,8.08,8.06,8.07,345000.0
2013-07-25 13:35:00,8.07,8.07,8.07,8.07,300000.0,8.07,8.07,8.07,8.07,300000.0
2013-07-25 13:40:00,8.07,8.08,8.06,8.07,225000.0,8.07,8.08,8.06,8.07,225000.0
2013-07-25 13:45:00,8.07,8.08,8.07,8.07,75000.0,8.07,8.08,8.07,8.07,75000.0
2013-07-25 13:50:00,8.08,8.08,8.07,8.08,245000.0,8.08,8.08,8.07,8.08,245000.0
2013-07-25 13:55:00,8.08,8.09,8.08,8.09,410000.0,8.08,8.09,8.08,8.09,410000.0
2013-07-25 14:00:00,8.09,8.09,8.09,8.09,465000.0,8.09,8.09,8.09,8.09,465000.0
2013-07-25 14:05:00,8.09,8.09,8.09,8.09,55000.0,8.09,8.09,8.09,8.09,55000.0
2013-07-25 14:10:00,8.09,8.09,8.09,8.09,145000.0,8.09,8.09,8.09,8.09,145000.0
2013-07-25 14:15:00,8.09,8.09,8.08,8.08,290000.0,8.09,8.09,8.08,8.08,290000.0
2013-07-25 14:20:00,8.08,8.09,8.08,8.08,425000.0,8.08,8.09,8.08,8.08,425000.0
2013-07-25 14:25:00,8.08,8.08,8.08,8.08,310000.0,8.08,8.08,8.08,8.08,310000.0
2013-07-25 14:30:00,8.08,8.08,8.07,8.08,490000.0,8.08,8.08,8.07,8.08,490000.0
2013-07-25 14:35:00,8.07,8.08,8.07,8.08,105000.0,8.07,8.08,8.07,8.08,105000.0
2013-07-25 14:40:00,8.07,8.08,8.07,8.08,160000.0,8.07,8.08,8.07,8.08,160000.0
2013-07-25 14:45:00,8.08,8.08,8.08,8.08,65000.0,8.08,8.08,8.08,8.08,65000.0
2013-07-25 14:50:00,8.08,8.09,8.08,8.08,285000.0,8.08,8.09,8.08,8.08,285000.0
2013-07-25 14:55:00,8.08,8.08,8.07,8.08,150000.0,8.08,8.08,8.07,8.08,150000.0
2013-07-25 15:00:00,8.07,8.07,8.07,8.07,155000.0,8.07,8.07,8.07,8.07,155000.0
2013-07-25 15:05:00,8.07,8.09,8.07,8.09,225000.0,8.07,8.09,8.07,8.09,225000.0
2013-07-25 15:10:00,8.08,8.08,8.08,8.08,160000.0,8.08,8.08,8.08,8.08,160000.0
2013-07-25 15:15:00,8.08,8.09,8.08,8.08,135000.0,8.08,8.09,8.08,8.08,135000.0
2013-07-25 15:20:00,8.08,8.09,8.08,8.09,500000.0,8.08,8.09,8.08,8.09,500000.0
2013-07-25 15:25:00,8.08,8.09,8.08,8.08,125000.0,8.08,8.09,8.08,8.08,125000.0
2013-07-25 15:30:00,8.08,8.09,8.08,8.08,320000.0,8.08,8.09,8.08,8.08,320000.0
2013-07-25 15:35:00,8.08,8.09,8.08,8.08,385000.0,8.08,8.09,8.08,8.08,385000.0
2013-07-25 15:40:00,8.08,8.09,8.08,8.09,440000.0,8.08,8.09,8.08,8.09,440000.0
2013-07-25 15:45:00,8.09,8.09,8.08,8.09,565000.0,8.09,8.09,8.08,8.09,565000.0
2013-07-25 15:50:00,8.08,8.09,8.08,8.08,520000.0,8.08,8.09,8.08,8.08,520000.0
2013-07-25 15:55:00,8.08,8.09,8.08,8.09,900000.0,8.08,8.09,8.08,8.09,900000.0
2013-07-26 09:30:00,8.06,8.06,8.06,8.06,5000.0,8.06,8.06,8.06,8.06,5000.0
2013-07-26 09:35:00,8.07,8.1,8.07,8.1,305000.0,8.07,8.1,8.07,8.1,305000.0
2013-07-26 09:40:00,8.1,8.11,8.07,8.09,440000.0,8.1,8.11,8.07,8.09,440000.0
2013-07-26 09:45:00,8.1,8.1,8.06,8.07,235000.0,8.1,8.1,8.06,8.07,235000.0
2013-07-26 09:50:00,8.07,8.07,8.06,8.07,65000.0,8.07,8.07,8.06,8.07,65000.0
2013-07-26 09:55:00,8.09,8.12,8.09,8.12,280000.0,8.09,8.12,8.09,8.12,280000.0
2013-07-26 10:00:00,8.12,8.13,8.12,8.13,390000.0,8.12,8.13,8.12,8.13,390000.0
2013-07-26 10:05:00,8.12,8.13,8.11,8.11,260000.0,8.12,8.13,8.11,8.11,260000.0
2013-07-26 10:10:00,8.1,8.13,8.08,8.13,305000.0,8.1,8.13,8.08,8.13,305000.0
2013-07-26 10:15:00,8.12,8.12,8.11,8.12,125000.0,8.12,8.12,8.11,8.12,125000.0
2013-07-26 10:20:00,8.12,8.13,8.12,8.13,210000.0,8.12,8.13,8.12,8.13,210000.0
2013-07-26 10:25:00,8.12,8.13,8.11,8.11,360000.0,8.12,8.13,8.11,8.11,360000.0
2013-07-26 10:30:00,8.11,8.12,8.1,8.1,525000.0,8.11,8.12,8.1,8.1,525000.0
2013-07-26 10:35:00,8.1,8.1,8.1,8.1,100000.0,8.1,8.1,8.1,8.1,100000.0
2013-07-26 10:40:00,8.11,8.12,8.1,8.12,65000.0,8.11,8.12,8.1,8.12,65000.0
2013-07-26 10:45:00,8.12,8.12,8.06,8.09,370000.0,8.12,8.12,8.06,8.09,370000.0
2013-07-26 10:50:00,8.09,8.09,8.08,8.08,275000.0,8.09,8.09,8.08,8.08,275000.0
2013-07-26 10:55:00,8.07,8.08,8.06,8.08,130000.0,8.07,8.08,8.06,8.08,130000.0
2013-07-26 11:00:00,8.08,8.09,8.06,8.08,300000.0,8.08,8.09,8.06,8.08,300000.0
2013-07-26 11:05:00,8.09,8.1,8.09,8.1,225000.0,8.09,8.1,8.09,8.1,225000.0
2013-07-26 11:10:00,8.1,8.11,8.09,8.09,215000.0,8.1,8.11,8.09,8.09,215000.0
2013-07-26 11:15:00,8.09,8.1,8.09,8.09,275000.0,8.09,8.1,8.09,8.09,275000.0
2013-07-26 11:20:00,8.09,8.11,8.09,8.11,125000.0,8.09,8.11,8.09,8.11,125000.0
2013-07-26 11:25:00,8.11,8.11,8.1,8.11,80000.0,8.11,8.11,8.1,8.11,80000.0
2013-07-26 11:30:00,8.11,8.12,8.1,8.1,170000.0,8.11,8.12,8.1,8.1,170000.0
2013-07-26 11:35:00,8.11,8.11,8.1,8.11,40000.0,8.11,8.11,8.1,8.11,40000.0
2013-07-26 11:40:00,8.11,8.12,8.1,8.1,135000.0,8.11,8.12,8.1,8.1,135000.0
2013-07-26 11:45:00,8.1,8.11,8.1,8.11,45000.0,8.1,8.11,8.1,8.11,45000.0
2013-07-26 11:50:00,8.11,8.11,8.1,8.1,50000.0,8.11,8.11,8.1,8.1,50000.0
2013-07-26 11:55:00,8.1,8.1,8.09,8.09,115000.0,8.1,8.1,8.09,8.09,115000.0
2013-07-26 12:00:00,8.1,8.1,8.1,8.1,175000.0,8.1,8.1,8.1,8.1,175000.0
2013-07-26 12:05:00,8.1,8.12,8.1,8.12,170000.0,8.1,8.12,8.1,8.12,170000.0
2013-07-26 12:10:00,8.11,8.13,8.11,8.13,65000.0,8.11,8.13,8.11,8.13,65000.0
2013-07-26 12:15:00,8.13,8.13,8.12,8.12,250000.0,8.13,8.13,8.12,8.12,250000.0
2013-07-26 12:20:00,8.12,8.13,8.12,8.13,50000.0,8.12,8.13,8.12,8.13,50000.0
2013-07-26 12:25:00,8.13,8.14,8.13,8.13,125000.0,8.13,8.14,8.13,8.13,125000.0
2013-07-26 12:30:00,8.13,8.13,8.12,8.13,120000.0,8.13,8.13,8.12,8.13,120000.0
2013-07-26 12:35:00,8.13,8.13,8.13,8.13,65000.0,8.13,8.13,8.13,8.13,65000.0
2013-07-26 12:40:00,8.13,8.13,8.13,8.13,45000.0,8.13,8.13,8.13,8.13,45000.0
2013-07-26 12:45:00,8.12,8.13,8.12,8.12,255000.0,8.12,8.13,8.12,8.12,255000.0
2013-07-26 12:50:00,8.12,8.12,8.12,8.12,150000.0,8.12,8.12,8.12,8.12,150000.0
2013-07-26 12:55:00,8.12,8.12,8.12,8.12,140000.0,8.12,8.12,8.12,8.12,140000.0
2013-07-26 13:00:00,8.11,8.12,8.11,8.12,80000.0,8.11,8.12,8.11,8.12,80000.0
2013-07-26 13:05:00,8.12,8.12,8.12,8.12,55000.0,8.12,8.12,8.12,8.12,55000.0
2013-07-26 13:10:00,8.12,8.13,8.12,8.13,30000.0,8.12,8.13,8.12,8.13,30000.0
2013-07-26 13:15:00,8.13,8.13,8.13,8.13,100000.0,8.13,8.13,8.13,8.13,100000.0
2013-07-26 13:20:00,8.13,8.13,8.13,8.13,25000.0,8.13,8.13,8.13,8.13,25000.0
2013-07-26 13:25:00,8.14,8.14,8.13,8.13,320000.0,8.14,8.14,8.13,8.13,320000.0
2013-07-26 13:30:00,8.13,8.13,8.13,8.13,65000.0,8.13,8.13,8.13,8.13,65000.0
2013-07-26 13:35:00,8.12,8.12,8.12,8.12,25000.0,8.12,8.12,8.12,8.12,25000.0
2013-07-26 13:40:00,8.12,8.13,8.12,8.12,75000.0,8.12,8.13,8.12,8.12,75000.0
2013-07-26 13:45:00,8.13,8.14,8.13,8.13,100000.0,8.13,8.14,8.13,8.13,100000.0
2013-07-26 13:50:00,8.13,8.14,8.13,8.13,125000.0,8.13,8.14,8.13,8.13,125000.0
2013-07-26 13:55:00,8.14,8.14,8.13,8.14,150000.0,8.14,8.14,8.13,8.14,150000.0
2013-07-26 14:00:00,8.13,8.14,8.13,8.13,65000.0,8.13,8.14,8.13,8.13,65000.0
2013-07-26 14:05:00,8.13,8.14,8.13,8.14,65000.0,8.13,8.14,8.13,8.14,65000.0
2013-07-26 14:10:00,8.14,8.15,8.14,8.15,220000.0,8.14,8.15,8.14,8.15,220000.0
2013-07-26 14:15:00,8.14,8.14,8.14,8.14,55000.0,8.14,8.14,8.14,8.14,55000.0
2013-07-26 14:20:00,8.14,8.14,8.14,8.14,60000.0,8.14,8.14,8.14,8.14,60000.0
2013-07-26 14:25:00,8.14,8.14,8.13,8.13,200000.0,8.14,8.14,8.13,8.13,200000.0
2013-07-26 14:30:00,8.13,8.13,8.13,8.13,115000.0,8.13,8.13,8.13,8.13,115000.0
2013-07-26 14:35:00,8.13,8.13,8.13,8.13,145000.0,8.13,8.13,8.13,8.13,145000.0
2013-07-26 14:40:00,8.12,8.13,8.12,8.13,170000.0,8.12,8.13,8.12,8.13,170000.0
2013-07-26 14:45:00,8.13,8.13,8.13,8.13,340000.0,8.13,8.13,8.13,8.13,340000.0
2013-07-26 14:50:00,8.13,8.14,8.13,8.14,250000.0,8.13,8.14,8.13,8.14,250000.0
2013-07-26 14:55:00,8.14,8.14,8.14,8.14,130000.0,8.14,8.14,8.14,8.14,130000.0
2013-07-26 15:00:00,8.14,8.15,8.14,8.15,480000.0,8.14,8.15,8.14,8.15,480000.0
2013-07-26 15:05:00,8.14,8.15,8.14,8.15,335000.0,8.14,8.15,8.14,8.15,335000.0
2013-07-26 15:10:00,8.15,8.15,8.15,8.15,75000.0,8.15,8.15,8.15,8.15,75000.0
2013-07-26 15:15:00,8.15,8.15,8.14,8.14,205000.0,8.15,8.15,8.14,8.14,205000.0
2013-07-26 15:20:00,8.14,8.14,8.14,8.14,180000.0,8.14,8.14,8.14,8.14,180000.0
2013-07-26 15:25:00,8.14,8.14,8.13,8.13,125000.0,8.14,8.14,8.13,8.13,125000.0
2013-07-26 15:30:00,8.13,8.13,8.12,8.12,160000.0,8.13,8.13,8.12,8.12,160000.0
2013-07-26 15:35:00,8.12,8.13,8.12,8.12,185000.0,8.12,8.13,8.12,8.12,185000.0
2013-07-26 15:40:00,8.12,8.13,8.12,8.13,365000.0,8.12,8.13,8.12,8.13,365000.0
2013-07-26 15:45:00,8.12,8.14,8.12,8.13,695000.0,8.12,8.14,8.12,8.13,695000.0
2013-07-26 15:50:00,8.13,8.13,8.12,8.12,820000.0,8.13,8.13,8.12,8.12,820000.0
2013-07-26 15:55:00,8.12,8.12,8.11,8.12,1600000.0,8.12,8.12,8.11,8.12,1600000.0
2013-07-29 09:30:00,8.09,8.14,8.09,8.14,300000.0,8.09,8.14,8.09,8.14,300000.0
2013-07-29 09:35:00,8.14,8.15,8.13,8.14,105000.0,8.14,8.15,8.13,8.14,105000.0
2013-07-29 09:40:00,8.14,8.15,8.13,8.15,280000.0,8.14,8.15,8.13,8.15,280000.0
2013-07-29 09:45:00,8.15,8.15,8.14,8.15,280000.0,8.15,8.15,8.14,8.15,280000.0
2013-07-29 09:50:00,8.15,8.15,8.14,8.14,120000.0,8.15,8.15,8.14,8.14,120000.0
2013-07-29 09:55:00,8.14,8.16,8.14,8.16,290000.0,8.14,8.16,8.14,8.16,290000.0
2013-07-29 10:00:00,8.15,8.16,8.13,8.14,730000.0,8.15,8.16,8.13,8.14,730000.0
2013-07-29 10:05:00,8.14,8.17,8.14,8.15,445000.0,8.14,8.17,8.14,8.15,445000.0
2013-07-29 10:10:00,8.15,8.15,8.13,8.13,100000.0,8.15,8.15,8.13,8.13,100000.0
2013-07-29 10:15:00,8.13,8.14,8.12,8.12,200000.0,8.13,8.14,8.12,8.12,200000.0
2013-07-29 10:20:00,8.12,8.12,8.12,8.12,555000.0,8.12,8.12,8.12,8.12,555000.0
2013-07-29 10:25:00,8.12,8.13,8.12,8.12,95000.0,8.12,8.13,8.12,8.12,95000.0
2013-07-29 10:30:00,8.12,8.12,8.11,8.12,105000.0,8.12,8.12,8.11,8.12,105000.0
2013-07-29 10:35:00,8.12,8.12,8.11,8.12,90000.0,8.12,8.12,8.11,8.12,90000.0
2013-07-29 10:40:00,8.12,8.13,8.12,8.13,125000.0,8.12,8.13,8.12,8.13,125000.0
2013-07-29 10:45:00,8.13,8.13,8.12,8.13,70000.0,8.13,8.13,8.12,8.13,70000.0
2013-07-29 10:50:00,8.13,8.13,8.12,8.12,115000.0,8.13,8.13,8.12,8.12,115000.0
2013-07-29 10:55:00,8.13,8.13,8.12,8.13,40000.0,8.13,8.13,8.12,8.13,40000.0
2013-07-29 11:00:00,8.13,8.13,8.12,8.13,45000.0,8.13,8.13,8.12,8.13,45000.0
2013-07-29 11:05:00,8.12,8.12,8.11,8.11,85000.0,8.12,8.12,8.11,8.11,85000.0
2013-07-29 11:10:00,8.11,8.11,8.09,8.1,270000.0,8.11,8.11,8.09,8.1,270000.0
2013-07-29 11:15:00,8.1,8.11,8.1,8.11,25000.0,8.1,8.11,8.1,8.11,25000.0
2013-07-29 11:20:00,8.1,8.1,8.08,8.09,215000.0,8.1,8.1,8.08,8.09,215000.0
2013-07-29 11:25:00,8.09,8.09,8.07,8.07,250000.0,8.09,8.09,8.07,8.07,250000.0
2013-07-29 11:30:00,8.06,8.07,8.06,8.07,55000.0,8.06,8.07,8.06,8.07,55000.0
2013-07-29 11:35:00,8.07,8.07,8.06,8.06,80000.0,8.07,8.07,8.06,8.06,80000.0
2013-07-29 11:40:00,8.06,8.06,8.06,8.06,85000.0,8.06,8.06,8.06,8.06,85000.0
2013-07-29 11:45:00,8.06,8.06,8.04,8.05,150000.0,8.06,8.06,8.04,8.05,150000.0
2013-07-29 11:50:00,8.06,8.07,8.05,8.06,120000.0,8.06,8.07,8.05,8.06,120000.0
2013-07-29 11:55:00,8.06,8.07,8.06,8.07,75000.0,8.06,8.07,8.06,8.07,75000.0
2013-07-29 12:00:00,8.06,8.07,8.06,8.07,60000.0,8.06,8.07,8.06,8.07,60000.0
2013-07-29 12:05:00,8.07,8.07,8.07,8.07,25000.0,8.07,8.07,8.07,8.07,25000.0
2013-07-29 12:10:00,8.07,8.07,8.07,8.07,70000.0,8.07,8.07,8.07,8.07,70000.0
2013-07-29 12:15:00,8.08,8.08,8.07,8.07,20000.0,8.08,8.08,8.07,8.07,20000.0
2013-07-29 12:20:00,8.07,8.08,8.07,8.08,100000.0,8.07,8.08,8.07,8.08,100000.0
2013-07-29 12:25:00,8.08,8.08,8.07,8.08,120000.0,8.08,8.08,8.07,8.08,120000.0
2013-07-29 12:30:00,8.08,8.08,8.08,8.08,10000.0,8.08,8.08,8.08,8.08,10000.0
2013-07-29 12:35:00,8.08,8.08,8.07,8.07,45000.0,8.08,8.08,8.07,8.07,45000.0
2013-07-29 12:40:00,8.07,8.07,8.07,8.07,25000.0,8.07,8.07,8.07,8.07,25000.0
2013-07-29 12:45:00,8.07,8.07,8.07,8.07,95000.0,8.07,8.07,8.07,8.07,95000.0
2013-07-29 12:50:00,8.08,8.08,8.07,8.07,50000.0,8.08,8.08,8.07,8.07,50000.0
2013-07-29 12:55:00,8.07,8.07,8.07,8.07,5000.0,8.07,8.07,8.07,8.07,5000.0
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 13:05:00,8.07,8.07,8.07,8.07,0.0,8.07,8.07,8.07,8.07,0.0
2013-07-29 13:10:00,8.07,8.07,8.06,8.07,95000.0,8.07,8.07,8.06,8.07,95000.0
2013-07-29 13:15:00,8.07,8.08,8.07,8.08,85000.0,8.07,8.08,8.07,8.08,85000.0
2013-07-29 13:20:00,8.08,8.08,8.07,8.08,25000.0,8.08,8.08,8.07,8.08,25000.0
2013-07-29 13:25:00,8.07,8.07,8.06,8.07,55000.0,8.07,8.07,8.06,8.07,55000.0
2013-07-29 13:30:00,8.07,8.07,8.06,8.07,25000.0,8.07,8.07,8.06,8.07,25000.0
2013-07-29 13:35:00,8.07,8.07,8.06,8.06,25000.0,8.07,8.07,8.06,8.06,25000.0
2013-07-29 13:40:00,8.06,8.06,8.06,8.06,10000.0,8.06,8.06,8.06,8.06,10000.0
2013-07-29 13:45:00,8.06,8.06,8.06,8.06,35000.0,8.06,8.06,8.06,8.06,35000.0
2013-07-29 13:50:00,8.06,8.06,8.06,8.06,20000.0,8.06,8.06,8.06,8.06,20000.0
2013-07-29 13:55:00,8.06,8.06,8.06,8.06,15000.0,8.06,8.06,8.06,8.06,15000.0
2013-07-29 14:00:00,8.06,8.07,8.06,8.07,50000.0,8.06,8.07,8.06,8.07,50000.0
2013-07-29 14:05:00,8.07,8.07,8.06,8.06,85000.0,8.07,8.07,8.06,8.06,85000.0
2013-07-29 14:10:00,8.07,8.08,8.06,8.08,160000.0,8.07,8.08,8.06,8.08,160000.0
2013-07-29 14:15:00,8.08,8.1,8.08,8.1,75000.0,8.08,8.1,8.08,8.1,75000.0
2013-07-29 14:20:00,8.09,8.1,8.09,8.09,100000.0,8.09,8.1,8.09,8.09,100000.0
2013-07-29 14:25:00,8.1,8.1,8.09,8.09,35000.0,8.1,8.1,8.09,8.09,35000.0
2013-07-29 14:30:00,8.1,8.11,8.1,8.11,185000.0,8.1,8.11,8.1,8.11,185000.0
2013-07-29 14:35:00,8.11,8.11,8.1,8.11,25000.0,8.11,8.11,8.1,8.11,25000.0
2013-07-29 14:40:00,8.11,8.11,8.1,8.11,65000.0,8.11,8.11,8.1,8.11,65000.0
2013-07-29 14:45:00,8.11,8.11,8.11,8.11,15000.0,8.11,8.11,8.11,8.11,15000.0
2013-07-29 14:50:00,8.11,8.11,8.11,8.11,15000.0,8.11,8.11,8.11,8.11,15000.0
2013-07-29 14:55:00,8.11,8.11,8.11,8.11,45000.0,8.11,8.11,8.11,8.11,45000.0
2013-07-29 15:00:00,8.1,8.1,8.1,8.1,10000.0,8.1,8.1,8.1,8.1,10000.0
2013-07-29 15:05:00,8.09,8.1,8.09,8.09,60000.0,8.09,8.1,8.09,8.09,60000.0
2013-07-29 15:10:00,8.09,8.09,8.09,8.09,55000.0,8.09,8.09,8.09,8.09,55000.0
2013-07-29 15:15:00,8.09,8.09,8.09,8.09,30000.0,8.09,8.09,8.09,8.09,30000.0
2013-07-29 15:20:00,8.09,8.09,8.09,8.09,105000.0,8.09,8.09,8.09,8.09,105000.0
2013-07-29 15:25:00,8.09,8.1,8.09,8.1,130000.0,8.09,8.1,8.09,8.1,130000.0
2013-07-29 15:30:00,8.1,8.11,8.1,8.11,10000.0,8.1,8.11,8.1,8.11,10000.0
2013-07-29 15:35:00,8.11,8.11,8.1,8.11,115000.0,8.11,8.11,8.1,8.11,115000.0
2013-07-29 15:40:00,8.11,8.11,8.1,8.1,190000.0,8.11,8.11,8.1,8.1,190000.0
2013-07-29 15:45:00,8.1,8.11,8.09,8.1,235000.0,8.1,8.11,8.09,8.1,235000.0
2013-07-29 15:50:00,8.1,8.1,8.09,8.09,345000.0,8.1,8.1,8.09,8.09,345000.0
2013-07-29 15:55:00,8.09,8.09,8.08,8.09,435000.0,8.09,8.09,8.08,8.09,435000.0
2013-07-30 09:30:00,8.13,8.13,8.13,8.13,60000.0,8.13,8.13,8.13,8.13,60000.0
2013-07-30 09:35:00,8.12,8.13,8.11,8.13,105000.0,8.12,8.13,8.11,8.13,105000.0
2013-07-30 09:40:00,8.12,8.13,8.12,8.12,785000.0,8.12,8.13,8.12,8.12,785000.0
2013-07-30 09:45:00,8.11,8.12,8.11,8.11,115000.0,8.11,8.12,8.11,8.11,115000.0
2013-07-30 09:50:00,8.11,8.14,8.11,8.14,485000.0,8.11,8.14,8.11,8.14,485000.0
2013-07-30 09:55:00,8.15,8.15,8.12,8.12,100000.0,8.15,8.15,8.12,8.12,100000.0
2013-07-30 10:00:00,8.12,8.12,8.11,8.11,350000.0,8.12,8.12,8.11,8.11,350000.0
2013-07-30 10:05:00,8.11,8.13,8.11,8.13,205000.0,8.11,8.13,8.11,8.13,205000.0
2013-07-30 10:10:00,8.13,8.15,8.13,8.15,170000.0,8.13,8.15,8.13,8.15,170000.0
2013-07-30 10:15:00,8.15,8.15,8.13,8.15,60000.0,8.15,8.15,8.13,8.15,60000.0
2013-07-30 10:20:00,8.14,8.16,8.13,8.16,230000.0,8.14,8.16,8.13,8.16,230000.0
2013-07-30 10:25:00,8.16,8.18,8.15,8.17,470000.0,8.16,8.18,8.15,8.17,470000.0
2013-07-30 10:30:00,8.17,8.17,8.16,8.17,215000.0,8.17,8.17,8.16,8.17,215000.0
2013-07-30 10:35:00,8.17,8.18,8.17,8.18,330000.0,8.17,8.18,8.17,8.18,330000.0
2013-07-30 10:40:00,8.18,8.19,8.18,8.18,200000.0,8.18,8.19,8.18,8.18,200000.0
2013-07-30 10:45:00,8.19,8.19,8.18,8.18,240000.0,8.19,8.19,8.18,8.18,240000.0
2013-07-30 10:50:00,8.19,8.19,8.18,8.19,100000.0,8.19,8.19,8.18,8.19,100000.0
2013-07-30 10:55:00,8.18,8.18,8.16,8.17,230000.0,8.18,8.18,8.16,8.17,230000.0
2013-07-30 11:00:00,8.17,8.17,8.16,8.16,245000.0,8.17,8.17,8.16,8.16,245000.0
2013-07-30 11:05:00,8.16,8.17,8.16,8.17,75000.0,8.16,8.17,8.16,8.17,75000.0
2013-07-30 11:10:00,8.17,8.18,8.17,8.17,85000.0,8.17,8.18,8.17,8.17,85000.0
2013-07-30 11:15:00,8.18,8.18,8.17,8.17,165000.0,8.18,8.18,8.17,8.17,165000.0
2013-07-30 11:20:00,8.17,8.17,8.17,8.17,85000.0,8.17,8.17,8.17,8.17,85000.0
2013-07-30 11:25:00,8.17,8.18,8.17,8.18,135000.0,8.17,8.18,8.17,8.18,135000.0
2013-07-30 11:30:00,8.17,8.17,8.16,8.16,250000.0,8.17,8.17,8.16,8.16,250000.0
2013-07-30 11:35:00,8.17,8.18,8.17,8.17,110000.0,8.17,8.18,8.17,8.17,110000.0
2013-07-30 11:40:00,8.18,8.18,8.17,8.18,105000.0,8.18,8.18,8.17,8.18,105000.0
2013-07-30 11:45:00,8.18,8.19,8.18,8.18,215000.0,8.18,8.19,8.18,8.18,215000.0
2013-07-30 11:50:00,8.18,8.18,8.18,8.18,10000.0,8.18,8.18,8.18,8.18,10000.0
2013-07-30 11:55:00,8.18,8.18,8.17,8.18,170000.0,8.18,8.18,8.17,8.18,170000.0
2013-07-30 12:00:00,8.18,8.19,8.18,8.18,70000.0,8.18,8.19,8.18,8.18,70000.0
2013-07-30 12:05:00,8.18,8.19,8.18,8.19,75000.0,8.18,8.19,8.18,8.19,75000.0
2013-07-30 12:10:00,8.18,8.18,8.17,8.17,105000.0,8.18,8.18,8.17,8.17,105000.0
2013-07-30 12:15:00,8.17,8.17,8.16,8.17,240000.0,8.17,8.17,8.16,8.17,240000.0
2013-07-30 12:20:00,8.16,8.17,8.16,8.17,130000.0,8.16,8.17,8.16,8.17,130000.0
2013-07-30 12:25:00,8.16,8.17,8.16,8.17,70000.0,8.16,8.17,8.16,8.17,70000.0
2013-07-30 12:30:00,8.17,8.17,8.17,8.17,100000.0,8.17,8.17,8.17,8.17,100000.0
2013-07-30 12:35:00,8.17,8.17,8.17,8.17,100000.0,8.17,8.17,8.17,8.17,100000.0
2013-07-30 12:40:00,8.16,8.18,8.16,8.17,65000.0,8.16,8.18,8.16,8.17,65000.0
2013-07-30 12:45:00,8.17,8.18,8.17,8.18,150000.0,8.17,8.18,8.17,8.18,150000.0
2013-07-30 12:50:00,8.18,8.18,8.17,8.18,190000.0,8.18,8.18,8.17,8.18,190000.0
2013-07-30 12:55:00,8.17,8.18,8.17,8.18,125000.0,8.17,8.18,8.17,8.18,125000.0
2013-07-30 13:00:00,8.17,8.17,8.17,8.17,10000.0,8.17,8.17,8.17,8.17,10000.0
2013-07-30 13:05:00,8.17,8.17,8.17,8.17,30000.0,8.17,8.17,8.17,8.17,30000.0
2013-07-30 13:10:00,8.17,8.17,8.17,8.17,10000.0,8.17,8.17,8.17,8.17,10000.0
2013-07-30 13:15:00,8.17,8.17,8.15,8.15,65000.0,8.17,8.17,8.15,8.15,65000.0
2013-07-30 13:20:00,8.15,8.15,8.13,8.13,335000.0,8.15,8.15,8.13,8.13,335000.0
2013-07-30 13:25:00,8.14,8.14,8.12,8.12,50000.0,8.14,8.14,8.12,8.12,50000.0
2013-07-30 13:30:00,8.12,8.13,8.11,8.12,210000.0,8.12,8.13,8.11,8.12,210000.0
2013-07-30 13:35:00,8.12,8.12,8.12,8.12,120000.0,8.12,8.12,8.12,8.12,120000.0
2013-07-30 13:40:00,8.13,8.13,8.11,8.12,290000.0,8.13,8.13,8.11,8.12,290000.0
2013-07-30 13:45:00,8.12,8.12,8.11,8.12,270000.0,8.12,8.12,8.11,8.12,270000.0
2013-07-30 13:50:00,8.11,8.13,8.11,8.13,215000.0,8.11,8.13,8.11,8.13,215000.0
2013-07-30 13:55:00,8.13,8.14,8.13,8.14,10000.0,8.13,8.14,8.13,8.14,10000.0
2013-07-30 14:00:00,8.14,8.14,8.14,8.14,30000.0,8.14,8.14,8.14,8.14,30000.0
2013-07-30 14:05:00,8.14,8.14,8.13,8.13,115000.0,8.14,8.14,8.13,8.13,115000.0
2013-07-30 14:10:00,8.14,8.15,8.14,8.14,60000.0,8.14,8.15,8.14,8.14,60000.0
2013-07-30 14:15:00,8.14,8.15,8.14,8.15,25000.0,8.14,8.15,8.14,8.15,25000.0
2013-07-30 14:20:00,8.14,8.15,8.14,8.15,50000.0,8.14,8.15,8.14,8.15,50000.0
2013-07-30 14:25:00,8.15,8.15,8.14,8.15,45000.0,8.15,8.15,8.14,8.15,45000.0
2013-07-30 14:30:00,8.15,8.15,8.15,8.15,5000.0,8.15,8.15,8.15,8.15,5000.0
2013-07-30 14:35:00,8.15,8.16,8.15,8.16,80000.0,8.15,8.16,8.15,8.16,80000.0
2013-07-30 14:40:00,8.16,8.16,8.14,8.16,100000.0,8.16,8.16,8.14,8.16,100000.0
2013-07-30 14:45:00,8.16,8.16,8.15,8.15,70000.0,8.16,8.16,8.15,8.15,70000.0
2013-07-30 14:50:00,8.15,8.17,8.15,8.17,275000.0,8.15,8.17,8.15,8.17,275000.0
2013-07-30 14:55:00,8.17,8.17,8.17,8.17,90000.0,8.17,8.17,8.17,8.17,90000.0
2013-07-30 15:00:00,8.17,8.17,8.17,8.17,115000.0,8.17,8.17,8.17,8.17,115000.0
2013-07-30 15:05:00,8.17,8.17,8.16,8.17,50000.0,8.17,8.17,8.16,8.17,50000.0
2013-07-30 15:10:00,8.17,8.17,8.16,8.17,110000.0,8.17,8.17,8.16,8.17,110000.0
2013-07-30 15:15:00,8.17,8.17,8.17,8.17,65000.0,8.17,8.17,8.17,8.17,65000.0
2013-07-30 15:20:00,8.17,8.18,8.17,8.18,165000.0,8.17,8.18,8.17,8.18,165000.0
2013-07-30 15:25:00,8.17,8.18,8.17,8.18,65000.0,8.17,8.18,8.17,8.18,65000.0
2013-07-30 15:30:00,8.18,8.18,8.17,8.18,160000.0,8.18,8.18,8.17,8.18,160000.0
2013-07-30 15:35:00,8.18,8.18,8.17,8.17,110000.0,8.18,8.18,8.17,8.17,110000.0
2013-07-30 15:40:00,8.17,8.18,8.17,8.17,185000.0,8.17,8.18,8.17,8.17,185000.0
2013-07-30 15:45:00,8.17,8.17,8.16,8.16,230000.0,8.17,8.17,8.16,8.16,230000.0
2013-07-30 15:50:00,8.16,8.17,8.16,8.16,260000.0,8.16,8.17,8.16,8.16,260000.0
2013-07-30 15:55:00,8.15,8.16,8.15,8.15,550000.0,8.15,8.16,8.15,8.15,550000.0
2013-07-31 09:30:00,8.16,8.2,8.14,8.19,455000.0,8.16,8.2,8.14,8.19,455000.0
2013-07-31 09:35:00,8.19,8.2,8.17,8.17,340000.0,8.19,8.2,8.17,8.17,340000.0
2013-07-31 09:40:00,8.16,8.17,8.13,8.15,140000.0,8.16,8.17,8.13,8.15,140000.0
2013-07-31 09:45:00,8.15,8.18,8.15,8.16,195000.0,8.15,8.18,8.15,8.16,195000.0
2013-07-31 09:50:00,8.16,8.18,8.16,8.17,140000.0,8.16,8.18,8.16,8.17,140000.0
2013-07-31 09:55:00,8.17,8.18,8.17,8.17,150000.0,8.17,8.18,8.17,8.17,150000.0
2013-07-31 10:00:00,8.17,8.18,8.16,8.17,390000.0,8.17,8.18,8.16,8.17,390000.0
2013-07-31 10:05:00,8.17,8.19,8.17,8.18,400000.0,8.17,8.19,8.17,8.18,400000.0
2013-07-31 10:10:00,8.18,8.19,8.17,8.17,325000.0,8.18,8.19,8.17,8.17,325000.0
2013-07-31 10:15:00,8.18,8.18,8.16,8.16,130000.0,8.18,8.18,8.16,8.16,130000.0
2013-07-31 10:20:00,8.16,8.18,8.16,8.18,95000.0,8.16,8.18,8.16,8.18,95000.0
2013-07-31 10:25:00,8.17,8.17,8.17,8.17,15000.0,8.17,8.17,8.17,8.17,15000.0
2013-07-31 10:30:00,8.17,8.18,8.17,8.18,55000.0,8.17,8.18,8.17,8.18,55000.0
2013-07-31 10:35:00,8.17,8.19,8.17,8.19,215000.0,8.17,8.19,8.17,8.19,215000.0
2013-07-31 10:40:00,8.19,8.21,8.19,8.2,520000.0,8.19,8.21,8.19,8.2,520000.0
2013-07-31 10:45:00,8.2,8.21,8.19,8.2,630000.0,8.2,8.21,8.19,8.2,630000.0
2013-07-31 10:50:00,8.2,8.2,8.19,8.19,365000.0,8.2,8.2,8.19,8.19,365000.0
2013-07-31 10:55:00,8.19,8.2,8.19,8.19,60000.0,8.19,8.2,8.19,8.19,60000.0
2013-07-31 11:00:00,8.19,8.2,8.19,8.2,260000.0,8.19,8.2,8.19,8.2,260000.0
2013-07-31 11:05:00,8.2,8.2,8.18,8.18,180000.0,8.2,8.2,8.18,8.18,180000.0
2013-07-31 11:10:00,8.18,8.18,8.18,8.18,85000.0,8.18,8.18,8.18,8.18,85000.0
2013-07-31 11:15:00,8.18,8.19,8.18,8.18,155000.0,8.18,8.19,8.18,8.18,155000.0
2013-07-31 11:20:00,8.19,8.19,8.18,8.18,120000.0,8.19,8.19,8.18,8.18,120000.0
2013-07-31 11:25:00,8.19,8.21,8.18,8.2,555000.0,8.19,8.21,8.18,8.2,555000.0
2013-07-31 11:30:00,8.2,8.22,8.2,8.21,205000.0,8.2,8.22,8.2,8.21,205000.0
2013-07-31 11:35:00,8.22,8.23,8.21,8.22,705000.0,8.22,8.23,8.21,8.22,705000.0
2013-07-31 11:40:00,8.23,8.24,8.23,8.23,475000.0,8.23,8.24,8.23,8.23,475000.0
2013-07-31 11:45:00,8.24,8.24,8.22,8.23,275000.0,8.24,8.24,8.22,8.23,275000.0
2013-07-31 11:50:00,8.23,8.24,8.23,8.23,60000.0,8.23,8.24,8.23,8.23,60000.0
2013-07-31 11:55:00,8.23,8.25,8.23,8.24,30000.0,8.23,8.25,8.23,8.24,30000.0
2013-07-31 12:00:00,8.23,8.24,8.23,8.24,270000.0,8.23,8.24,8.23,8.24,270000.0
2013-07-31 12:05:00,8.24,8.24,8.21,8.23,860000.0,8.24,8.24,8.21,8.23,860000.0
2013-07-31 12:10:00,8.23,8.24,8.23,8.24,80000.0,8.23,8.24,8.23,8.24,80000.0
2013-07-31 12:15:00,8.23,8.23,8.22,8.22,85000.0,8.23,8.23,8.22,8.22,85000.0
2013-07-31 12:20:00,8.23,8.23,8.23,8.23,10000.0,8.23,8.23,8.23,8.23,10000.0
2013-07-31 12:25:00,8.24,8.24,8.22,8.22,275000.0,8.24,8.24,8.22,8.22,275000.0
2013-07-31 12:30:00,8.22,8.22,8.21,8.22,225000.0,8.22,8.22,8.21,8.22,225000.0
2013-07-31 12:35:00,8.22,8.23,8.22,8.23,50000.0,8.22,8.23,8.22,8.23,50000.0
2013-07-31 12:40:00,8.22,8.23,8.22,8.22,145000.0,8.22,8.23,8.22,8.22,145000.0
2013-07-31 12:45:00,8.22,8.23,8.22,8.23,150000.0,8.22,8.23,8.22,8.23,150000.0
2013-07-31 12:50:00,8.23,8.23,8.23,8.23,40000.0,8.23,8.23,8.23,8.23,40000.0
2013-07-31 12:55:00,8.23,8.24,8.23,8.24,140000.0,8.23,8.24,8.23,8.24,140000.0
2013-07-31 13:00:00,8.23,8.24,8.23,8.23,115000.0,8.23,8.24,8.23,8.23,115000.0
2013-07-31 13:05:00,8.23,8.23,8.21,8.21,225000.0,8.23,8.23,8.21,8.21,225000.0
2013-07-31 13:10:00,8.21,8.22,8.21,8.22,95000.0,8.21,8.22,8.21,8.22,95000.0
2013-07-31 13:15:00,8.22,8.23,8.22,8.23,50000.0,8.22,8.23,8.22,8.23,50000.0
2013-07-31 13:20:00,8.24,8.24,8.23,8.23,150000.0,8.24,8.24,8.23,8.23,150000.0
2013-07-31 13:25:00,8.24,8.25,8.24,8.25,335000.0,8.24,8.25,8.24,8.25,335000.0
2013-07-31 13:30:00,8.25,8.25,8.25,8.25,225000.0,8.25,8.25,8.25,8.25,225000.0
2013-07-31 13:35:00,8.25,8.25,8.25,8.25,65000.0,8.25,8.25,8.25,8.25,65000.0
2013-07-31 13:40:00,8.25,8.25,8.24,8.25,180000.0,8.25,8.25,8.24,8.25,180000.0
2013-07-31 13:45:00,8.25,8.25,8.24,8.24,145000.0,8.25,8.25,8.24,8.24,145000.0
2013-07-31 13:50:00,8.25,8.26,8.25,8.25,70000.0,8.25,8.26,8.25,8.25,70000.0
2013-07-31 13:55:00,8.25,8.25,8.24,8.25,100000.0,8.25,8.25,8.24,8.25,100000.0
2013-07-31 14:00:00,8.25,8.27,8.25,8.26,420000.0,8.25,8.27,8.25,8.26,420000.0
2013-07-31 14:05:00,8.26,8.26,8.25,8.26,375000.0,8.26,8.26,8.25,8.26,375000.0
2013-07-31 14:10:00,8.26,8.26,8.25,8.25,170000.0,8.26,8.26,8.25,8.25,170000.0
2013-07-31 14:15:00,8.25,8.26,8.23,8.26,140000.0,8.25,8.26,8.23,8.26,140000.0
2013-07-31 14:20:00,8.25,8.26,8.24,8.26,200000.0,8.25,8.26,8.24,8.26,200000.0
2013-07-31 14:25:00,8.26,8.26,8.25,8.26,150000.0,8.26,8.26,8.25,8.26,150000.0
2013-07-31 14:30:00,8.26,8.26,8.25,8.26,270000.0,8.26,8.26,8.25,8.26,270000.0
2013-07-31 14:35:00,8.26,8.27,8.26,8.26,495000.0,8.26,8.27,8.26,8.26,495000.0
2013-07-31 14:40:00,8.27,8.28,8.27,8.28,510000.0,8.27,8.28,8.27,8.28,510000.0
2013-07-31 14:45:00,8.27,8.29,8.27,8.29,410000.0,8.27,8.29,8.27,8.29,410000.0
2013-07-31 14:50:00,8.29,8.3,8.29,8.3,140000.0,8.29,8.3,8.29,8.3,140000.0
2013-07-31 14:55:00,8.29,8.29,8.28,8.29,240000.0,8.29,8.29,8.28,8.29,240000.0
2013-07-31 15:00:00,8.29,8.29,8.27,8.29,270000.0,8.29,8.29,8.27,8.29,270000.0
2013-07-31 15:05:00,8.29,8.29,8.27,8.27,355000.0,8.29,8.29,8.27,8.27,355000.0
2013-07-31 15:10:00,8.28,8.28,8.27,8.28,165000.0,8.28,8.28,8.27,8.28,165000.0
2013-07-31 15:15:00,8.28,8.3,8.28,8.28,425000.0,8.28,8.3,8.28,8.28,425000.0
2013-07-31 15:20:00,8.28,8.3,8.27,8.29,250000.0,8.28,8.3,8.27,8.29,250000.0
2013-07-31 15:25:00,8.3,8.3,8.29,8.29,445000.0,8.3,8.3,8.29,8.29,445000.0
2013-07-31 15:30:00,8.29,8.29,8.26,8.26,415000.0,8.29,8.29,8.26,8.26,415000.0
2013-07-31 15:35:00,8.26,8.28,8.26,8.28,405000.0,8.26,8.28,8.26,8.28,405000.0
2013-07-31 15:40:00,8.28,8.28,8.26,8.26,570000.0,8.28,8.28,8.26,8.26,570000.0
2013-07-31 15:45:00,8.26,8.26,8.24,8.24,900000.0,8.26,8.26,8.24,8.24,900000.0
2013-07-31 15:50:00,8.24,8.25,8.23,8.23,955000.0,8.24,8.25,8.23,8.23,955000.0
2013-07-31 15:55:00,8.23,8.26,8.23,8.25,1935000.0,8.23,8.26,8.23,8.25,1935000.0
2013-08-01 09:30:00,8.3,8.31,8.3,8.31,50000.0,8.3,8.31,8.3,8.31,50000.0
2013-08-01 09:35:00,8.32,8.35,8.32,8.34,275000.0,8.32,8.35,8.32,8.34,275000.0
2013-08-01 09:40:00,8.35,8.35,8.32,8.33,485000.0,8.35,8.35,8.32,8.33,485000.0
2013-08-01 09:45:00,8.33,8.35,8.32,8.32,140000.0,8.33,8.35,8.32,8.32,140000.0
2013-08-01 09:50:00,8.33,8.33,8.3,8.31,415000.0,8.33,8.33,8.3,8.31,415000.0
2013-08-01 09:55:00,8.3,8.31,8.29,8.29,25000.0,8.3,8.31,8.29,8.29,25000.0
2013-08-01 10:00:00,8.3,8.32,8.29,8.32,270000.0,8.3,8.32,8.29,8.32,270000.0
2013-08-01 10:05:00,8.31,8.36,8.31,8.34,620000.0,8.31,8.36,8.31,8.34,620000.0
2013-08-01 10:10:00,8.35,8.36,8.35,8.35,325000.0,8.35,8.36,8.35,8.35,325000.0
2013-08-01 10:15:00,8.35,8.35,8.34,8.34,210000.0,8.35,8.35,8.34,8.34,210000.0
2013-08-01 10:20:00,8.34,8.34,8.33,8.34,245000.0,8.34,8.34,8.33,8.34,245000.0
2013-08-01 10:25:00,8.34,8.34,8.34,8.34,100000.0,8.34,8.34,8.34,8.34,100000.0
2013-08-01 10:30:00,8.34,8.34,8.33,8.33,220000.0,8.34,8.34,8.33,8.33,220000.0
2013-08-01 10:35:00,8.33,8.33,8.32,8.32,85000.0,8.33,8.33,8.32,8.32,85000.0
2013-08-01 10:40:00,8.33,8.34,8.33,8.34,320000.0,8.33,8.34,8.33,8.34,320000.0
2013-08-01 10:45:00,8.34,8.34,8.33,8.33,220000.0,8.34,8.34,8.33,8.33,220000.0
2013-08-01 10:50:00,8.33,8.33,8.31,8.32,260000.0,8.33,8.33,8.31,8.32,260000.0
2013-08-01 10:55:00,8.32,8.33,8.32,8.33,120000.0,8.32,8.33,8.32,8.33,120000.0
2013-08-01 11:00:00,8.32,8.32,8.3,8.3,185000.0,8.32,8.32,8.3,8.3,185000.0
2013-08-01 11:05:00,8.31,8.31,8.3,8.31,130000.0,8.31,8.31,8.3,8.31,130000.0
2013-08-01 11:10:00,8.3,8.3,8.29,8.29,70000.0,8.3,8.3,8.29,8.29,70000.0
2013-08-01 11:15:00,8.29,8.3,8.29,8.3,65000.0,8.29,8.3,8.29,8.3,65000.0
2013-08-01 11:20:00,8.29,8.3,8.29,8.29,150000.0,8.29,8.3,8.29,8.29,150000.0
2013-08-01 11:25:00,8.3,8.3,8.29,8.29,140000.0,8.3,8.3,8.29,8.29,140000.0
2013-08-01 11:30:00,8.3,8.3,8.29,8.3,105000.0,8.3,8.3,8.29,8.3,105000.0
2013-08-01 11:35:00,8.31,8.31,8.3,8.3,25000.0,8.31,8.31,8.3,8.3,25000.0
2013-08-01 11:40:00,8.3,8.31,8.3,8.31,135000.0,8.3,8.31,8.3,8.31,135000.0
2013-08-01 11:45:00,8.31,8.32,8.31,8.32,90000.0,8.31,8.32,8.31,8.32,90000.0
2013-08-01 11:50:00,8.32,8.32,8.31,8.31,85000.0,8.32,8.32,8.31,8.31,85000.0
2013-08-01 11:55:00,8.32,8.32,8.32,8.32,65000.0,8.32,8.32,8.32,8.32,65000.0
2013-08-01 12:00:00,8.31,8.32,8.31,8.31,75000.0,8.31,8.32,8.31,8.31,75000.0
2013-08-01 12:05:00,8.31,8.31,8.3,8.31,55000.0,8.31,8.31,8.3,8.31,55000.0
2013-08-01 12:10:00,8.3,8.31,8.3,8.31,15000.0,8.3,8.31,8.3,8.31,15000.0
2013-08-01 12:15:00,8.3,8.31,8.3,8.31,145000.0,8.3,8.31,8.3,8.31,145000.0
2013-08-01 12:20:00,8.31,8.31,8.31,8.31,25000.0,8.31,8.31,8.31,8.31,25000.0
2013-08-01 12:25:00,8.31,8.31,8.31,8.31,20000.0,8.31,8.31,8.31,8.31,20000.0
2013-08-01 12:30:00,8.31,8.32,8.31,8.32,140000.0,8.31,8.32,8.31,8.32,140000.0
2013-08-01 12:35:00,8.32,8.32,8.31,8.32,80000.0,8.32,8.32,8.31,8.32,80000.0
2013-08-01 12:40:00,8.32,8.32,8.31,8.32,50000.0,8.32,8.32,8.31,8.32,50000.0
2013-08-01 12:45:00,8.32,8.32,8.31,8.31,60000.0,8.32,8.32,8.31,8.31,60000.0
2013-08-01 12:50:00,8.31,8.31,8.31,8.31,20000.0,8.31,8.31,8.31,8.31,20000.0
2013-08-01 12:55:00,8.31,8.31,8.31,8.31,15000.0,8.31,8.31,8.31,8.31,15000.0
2013-08-01 13:00:00,8.31,8.32,8.31,8.31,130000.0,8.31,8.32,8.31,8.31,130000.0
2013-08-01 13:05:00,8.31,8.31,8.31,8.31,25000.0,8.31,8.31,8.31,8.31,25000.0
2013-08-01 13:10:00,8.31,8.32,8.31,8.31,135000.0,8.31,8.32,8.31,8.31,135000.0
2013-08-01 13:15:00,8.31,8.31,8.3,8.3,250000.0,8.31,8.31,8.3,8.3,250000.0
2013-08-01 13:20:00,8.3,8.3,8.3,8.3,10000.0,8.3,8.3,8.3,8.3,10000.0
2013-08-01 13:25:00,8.3,8.3,8.29,8.29,125000.0,8.3,8.3,8.29,8.29,125000.0
2013-08-01 13:30:00,8.29,8.29,8.29,8.29,55000.0,8.29,8.29,8.29,8.29,55000.0
2013-08-01 13:35:00,8.29,8.29,8.28,8.29,95000.0,8.29,8.29,8.28,8.29,95000.0
2013-08-01 13:40:00,8.28,8.28,8.28,8.28,105000.0,8.28,8.28,8.28,8.28,105000.0
2013-08-01 13:45:00,8.28,8.28,8.27,8.27,210000.0,8.28,8.28,8.27,8.27,210000.0
2013-08-01 13:50:00,8.27,8.28,8.27,8.28,195000.0,8.27,8.28,8.27,8.28,195000.0
2013-08-01 13:55:00,8.28,8.29,8.27,8.29,205000.0,8.28,8.29,8.27,8.29,205000.0
2013-08-01 14:00:00,8.29,8.29,8.29,8.29,160000.0,8.29,8.29,8.29,8.29,160000.0
2013-08-01 14:05:00,8.29,8.29,8.29,8.29,140000.0,8.29,8.29,8.29,8.29,140000.0
2013-08-01 14:10:00,8.29,8.29,8.28,8.28,145000.0,8.29,8.29,8.28,8.28,145000.0
2013-08-01 14:15:00,8.28,8.29,8.28,8.29,145000.0,8.28,8.29,8.28,8.29,145000.0
2013-08-01 14:20:00,8.29,8.29,8.29,8.29,155000.0,8.29,8.29,8.29,8.29,155000.0
2013-08-01 14:25:00,8.29,8.29,8.28,8.28,185000.0,8.29,8.29,8.28,8.28,185000.0
2013-08-01 14:30:00,8.29,8.29,8.28,8.28,70000.0,8.29,8.29,8.28,8.28,70000.0
2013-08-01 14:35:00,8.29,8.29,8.28,8.29,85000.0,8.29,8.29,8.28,8.29,85000.0
2013-08-01 14:40:00,8.29,8.29,8.28,8.28,35000.0,8.29,8.29,8.28,8.28,35000.0
2013-08-01 14:45:00,8.28,8.28,8.26,8.26,295000.0,8.28,8.28,8.26,8.26,295000.0
2013-08-01 14:50:00,8.27,8.28,8.26,8.27,205000.0,8.27,8.28,8.26,8.27,205000.0
2013-08-01 14:55:00,8.26,8.28,8.26,8.27,180000.0,8.26,8.28,8.26,8.27,180000.0
2013-08-01 15:00:00,8.27,8.27,8.27,8.27,75000.0,8.27,8.27,8.27,8.27,75000.0
2013-08-01 15:05:00,8.26,8.27,8.26,8.26,75000.0,8.26,8.27,8.26,8.26,75000.0
2013-08-01 15:10:00,8.26,8.27,8.26,8.26,130000.0,8.26,8.27,8.26,8.26,130000.0
2013-08-01 15:15:00,8.26,8.27,8.25,8.27,360000.0,8.26,8.27,8.25,8.27,360000.0
2013-08-01 15:20:00,8.26,8.27,8.26,8.27,95000.0,8.26,8.27,8.26,8.27,95000.0
2013-08-01 15:25:00,8.26,8.28,8.26,8.28,150000.0,8.26,8.28,8.26,8.28,150000.0
2013-08-01 15:30:00,8.28,8.28,8.27,8.28,120000.0,8.28,8.28,8.27,8.28,120000.0
2013-08-01 15:35:00,8.28,8.28,8.28,8.28,315000.0,8.28,8.28,8.28,8.28,315000.0
2013-08-01 15:40:00,8.28,8.29,8.28,8.28,135000.0,8.28,8.29,8.28,8.28,135000.0
2013-08-01 15:45:00,8.28,8.29,8.28,8.28,250000.0,8.28,8.29,8.28,8.28,250000.0
2013-08-01 15:50:00,8.29,8.29,8.28,8.28,555000.0,8.29,8.29,8.28,8.28,555000.0
2013-08-01 15:55:00,8.28,8.28,8.27,8.27,590000.0,8.28,8.28,8.27,8.27,590000.0
2013-08-02 09:30:00,8.26,8.26,8.26,8.26,0.0,8.26,8.26,8.26,8.26,0.0
2013-08-02 09:35:00,8.29,8.29,8.26,8.26,135000.0,8.29,8.29,8.26,8.26,135000.0
2013-08-02 09:40:00,8.26,8.27,8.26,8.27,70000.0,8.26,8.27,8.26,8.27,70000.0
2013-08-02 09:45:00,8.27,8.27,8.26,8.27,45000.0,8.27,8.27,8.26,8.27,45000.0
2013-08-02 09:50:00,8.27,8.28,8.27,8.28,50000.0,8.27,8.28,8.27,8.28,50000.0
2013-08-02 09:55:00,8.28,8.28,8.28,8.28,20000.0,8.28,8.28,8.28,8.28,20000.0
2013-08-02 10:00:00,8.28,8.28,8.27,8.27,155000.0,8.28,8.28,8.27,8.27,155000.0
2013-08-02 10:05:00,8.27,8.28,8.26,8.28,60000.0,8.27,8.28,8.26,8.28,60000.0
2013-08-02 10:10:00,8.27,8.28,8.27,8.27,70000.0,8.27,8.28,8.27,8.27,70000.0
2013-08-02 10:15:00,8.27,8.27,8.26,8.27,190000.0,8.27,8.27,8.26,8.27,190000.0
2013-08-02 10:20:00,8.26,8.27,8.24,8.25,295000.0,8.26,8.27,8.24,8.25,295000.0
2013-08-02 10:25:00,8.25,8.26,8.24,8.25,225000.0,8.25,8.26,8.24,8.25,225000.0
2013-08-02 10:30:00,8.26,8.28,8.26,8.26,225000.0,8.26,8.28,8.26,8.26,225000.0
2013-08-02 10:35:00,8.27,8.27,8.26,8.27,45000.0,8.27,8.27,8.26,8.27,45000.0
2013-08-02 10:40:00,8.27,8.27,8.27,8.27,0.0,8.27,8.27,8.27,8.27,0.0
2013-08-02 10:45:00,8.27,8.27,8.26,8.27,40000.0,8.27,8.27,8.26,8.27,40000.0
2013-08-02 10:50:00,8.27,8.27,8.26,8.26,130000.0,8.27,8.27,8.26,8.26,130000.0
2013-08-02 10:55:00,8.25,8.26,8.25,8.25,80000.0,8.25,8.26,8.25,8.25,80000.0
2013-08-02 11:00:00,8.25,8.25,8.24,8.24,290000.0,8.25,8.25,8.24,8.24,290000.0
2013-08-02 11:05:00,8.24,8.25,8.23,8.23,130000.0,8.24,8.25,8.23,8.23,130000.0
2013-08-02 11:10:00,8.24,8.24,8.23,8.23,100000.0,8.24,8.24,8.23,8.23,100000.0
2013-08-02 11:15:00,8.23,8.23,8.22,8.22,55000.0,8.23,8.23,8.22,8.22,55000.0
2013-08-02 11:20:00,8.23,8.23,8.22,8.23,25000.0,8.23,8.23,8.22,8.23,25000.0
2013-08-02 11:25:00,8.23,8.23,8.22,8.23,315000.0,8.23,8.23,8.22,8.23,315000.0
2013-08-02 11:30:00,8.22,8.23,8.22,8.23,100000.0,8.22,8.23,8.22,8.23,100000.0
2013-08-02 11:35:00,8.22,8.23,8.22,8.23,125000.0,8.22,8.23,8.22,8.23,125000.0
2013-08-02 11:40:00,8.22,8.24,8.22,8.24,100000.0,8.22,8.24,8.22,8.24,100000.0
2013-08-02 11:45:00,8.24,8.25,8.24,8.24,35000.0,8.24,8.25,8.24,8.24,35000.0
2013-08-02 11:50:00,8.24,8.25,8.24,8.25,65000.0,8.24,8.25,8.24,8.25,65000.0
2013-08-02 11:55:00,8.25,8.25,8.24,8.24,1805000.0,8.25,8.25,8.24,8.24,1805000.0
2013-08-02 12:00:00,8.25,8.25,8.22,8.23,1410000.0,8.25,8.25,8.22,8.23,1410000.0
2013-08-02 12:05:00,8.23,8.23,8.23,8.23,25000.0,8.23,8.23,8.23,8.23,25000.0
2013-08-02 12:10:00,8.23,8.23,8.23,8.23,35000.0,8.23,8.23,8.23,8.23,35000.0
2013-08-02 12:15:00,8.23,8.23,8.23,8.23,70000.0,8.23,8.23,8.23,8.23,70000.0
2013-08-02 12:20:00,8.23,8.23,8.23,8.23,65000.0,8.23,8.23,8.23,8.23,65000.0
2013-08-02 12:25:00,8.23,8.24,8.23,8.24,45000.0,8.23,8.24,8.23,8.24,45000.0
2013-08-02 12:30:00,8.23,8.24,8.23,8.24,195000.0,8.23,8.24,8.23,8.24,195000.0
2013-08-02 12:35:00,8.23,8.24,8.23,8.24,230000.0,8.23,8.24,8.23,8.24,230000.0
2013-08-02 12:40:00,8.24,8.24,8.24,8.24,110000.0,8.24,8.24,8.24,8.24,110000.0
2013-08-02 12:45:00,8.25,8.25,8.24,8.24,90000.0,8.25,8.25,8.24,8.24,90000.0
2013-08-02 12:50:00,8.25,8.25,8.25,8.25,35000.0,8.25,8.25,8.25,8.25,35000.0
2013-08-02 12:55:00,8.25,8.25,8.25,8.25,15000.0,8.25,8.25,8.25,8.25,15000.0
2013-08-02 13:00:00,8.25,8.25,8.24,8.25,90000.0,8.25,8.25,8.24,8.25,90000.0
2013-08-02 13:05:00,8.25,8.25,8.24,8.25,40000.0,8.25,8.25,8.24,8.25,40000.0
2013-08-02 13:10:00,8.25,8.25,8.25,8.25,25000.0,8.25,8.25,8.25,8.25,25000.0
2013-08-02 13:15:00,8.25,8.25,8.25,8.25,30000.0,8.25,8.25,8.25,8.25,30000.0
2013-08-02 13:20:00,8.25,8.26,8.25,8.26,45000.0,8.25,8.26,8.25,8.26,45000.0
2013-08-02 13:25:00,8.25,8.26,8.25,8.25,110000.0,8.25,8.26,8.25,8.25,110000.0
2013-08-02 13:30:00,8.25,8.25,8.25,8.25,80000.0,8.25,8.25,8.25,8.25,80000.0
2013-08-02 13:35:00,8.25,8.25,8.25,8.25,40000.0,8.25,8.25,8.25,8.25,40000.0
2013-08-02 13:40:00,8.25,8.25,8.25,8.25,75000.0,8.25,8.25,8.25,8.25,75000.0
2013-08-02 13:45:00,8.25,8.25,8.25,8.25,80000.0,8.25,8.25,8.25,8.25,80000.0
2013-08-02 13:50:00,8.25,8.25,8.25,8.25,85000.0,8.25,8.25,8.25,8.25,85000.0
2013-08-02 13:55:00,8.25,8.25,8.25,8.25,25000.0,8.25,8.25,8.25,8.25,25000.0
2013-08-02 14:00:00,8.25,8.25,8.25,8.25,45000.0,8.25,8.25,8.25,8.25,45000.0
2013-08-02 14:05:00,8.25,8.25,8.25,8.25,20000.0,8.25,8.25,8.25,8.25,20000.0
2013-08-02 14:10:00,8.25,8.25,8.25,8.25,80000.0,8.25,8.25,8.25,8.25,80000.0
2013-08-02 14:15:00,8.25,8.25,8.25,8.25,75000.0,8.25,8.25,8.25,8.25,75000.0
2013-08-02 14:20:00,8.25,8.25,8.24,8.25,75000.0,8.25,8.25,8.24,8.25,75000.0
2013-08-02 14:25:00,8.25,8.25,8.24,8.25,35000.0,8.25,8.25,8.24,8.25,35000.0
2013-08-02 14:30:00,8.25,8.25,8.24,8.25,195000.0,8.25,8.25,8.24,8.25,195000.0
2013-08-02 14:35:00,8.25,8.25,8.24,8.24,220000.0,8.25,8.25,8.24,8.24,220000.0
2013-08-02 14:40:00,8.24,8.24,8.24,8.24,40000.0,8.24,8.24,8.24,8.24,40000.0
2013-08-02 14:45:00,8.24,8.24,8.23,8.23,270000.0,8.24,8.24,8.23,8.23,270000.0
2013-08-02 14:50:00,8.24,8.24,8.24,8.24,25000.0,8.24,8.24,8.24,8.24,25000.0
2013-08-02 14:55:00,8.24,8.24,8.24,8.24,110000.0,8.24,8.24,8.24,8.24,110000.0
2013-08-02 15:00:00,8.24,8.24,8.24,8.24,35000.0,8.24,8.24,8.24,8.24,35000.0
2013-08-02 15:05:00,8.24,8.24,8.24,8.24,110000.0,8.24,8.24,8.24,8.24,110000.0
2013-08-02 15:10:00,8.24,8.24,8.24,8.24,135000.0,8.24,8.24,8.24,8.24,135000.0
2013-08-02 15:15:00,8.24,8.24,8.24,8.24,115000.0,8.24,8.24,8.24,8.24,115000.0
2013-08-02 15:20:00,8.24,8.24,8.24,8.24,55000.0,8.24,8.24,8.24,8.24,55000.0
2013-08-02 15:25:00,8.24,8.24,8.23,8.24,135000.0,8.24,8.24,8.23,8.24,135000.0
2013-08-02 15:30:00,8.24,8.25,8.24,8.24,115000.0,8.24,8.25,8.24,8.24,115000.0
2013-08-02 15:35:00,8.24,8.25,8.24,8.24,110000.0,8.24,8.25,8.24,8.24,110000.0
2013-08-02 15:40:00,8.24,8.24,8.24,8.24,105000.0,8.24,8.24,8.24,8.24,105000.0
2013-08-02 15:45:00,8.24,8.24,8.23,8.24,415000.0,8.24,8.24,8.23,8.24,415000.0
2013-08-02 15:50:00,8.24,8.24,8.24,8.24,590000.0,8.24,8.24,8.24,8.24,590000.0
2013-08-02 15:55:00,8.24,8.24,8.24,8.24,435000.0,8.24,8.24,8.24,8.24,435000.0
2013-08-05 09:30:00,8.23,8.24,8.23,8.23,125000.0,8.23,8.24,8.23,8.23,125000.0
2013-08-05 09:35:00,8.25,8.25,8.23,8.24,225000.0,8.25,8.25,8.23,8.24,225000.0
2013-08-05 09:40:00,8.24,8.24,8.24,8.24,10000.0,8.24,8.24,8.24,8.24,10000.0
2013-08-05 09:45:00,8.24,8.24,8.23,8.23,105000.0,8.24,8.24,8.23,8.23,105000.0
2013-08-05 09:50:00,8.23,8.24,8.23,8.24,115000.0,8.23,8.24,8.23,8.24,115000.0
2013-08-05 09:55:00,8.24,8.25,8.23,8.25,80000.0,8.24,8.25,8.23,8.25,80000.0
2013-08-05 10:00:00,8.24,8.24,8.23,8.23,90000.0,8.24,8.24,8.23,8.23,90000.0
2013-08-05 10:05:00,8.23,8.24,8.23,8.24,40000.0,8.23,8.24,8.23,8.24,40000.0
2013-08-05 10:10:00,8.24,8.24,8.23,8.23,85000.0,8.24,8.24,8.23,8.23,85000.0
2013-08-05 10:15:00,8.23,8.23,8.23,8.23,75000.0,8.23,8.23,8.23,8.23,75000.0
2013-08-05 10:20:00,8.23,8.24,8.22,8.23,845000.0,8.23,8.24,8.22,8.23,845000.0
2013-08-05 10:25:00,8.23,8.23,8.22,8.23,40000.0,8.23,8.23,8.22,8.23,40000.0
2013-08-05 10:30:00,8.22,8.22,8.22,8.22,225000.0,8.22,8.22,8.22,8.22,225000.0
2013-08-05 10:35:00,8.22,8.22,8.21,8.21,465000.0,8.22,8.22,8.21,8.21,465000.0
2013-08-05 10:40:00,8.21,8.21,8.21,8.21,130000.0,8.21,8.21,8.21,8.21,130000.0
2013-08-05 10:45:00,8.21,8.22,8.21,8.22,45000.0,8.21,8.22,8.21,8.22,45000.0
2013-08-05 10:50:00,8.22,8.22,8.22,8.22,25000.0,8.22,8.22,8.22,8.22,25000.0
2013-08-05 10:55:00,8.21,8.22,8.21,8.21,20000.0,8.21,8.22,8.21,8.21,20000.0
2013-08-05 11:00:00,8.22,8.22,8.21,8.21,20000.0,8.22,8.22,8.21,8.21,20000.0
2013-08-05 11:05:00,8.22,8.22,8.22,8.22,25000.0,8.22,8.22,8.22,8.22,25000.0
2013-08-05 11:10:00,8.22,8.22,8.22,8.22,35000.0,8.22,8.22,8.22,8.22,35000.0
2013-08-05 11:15:00,8.21,8.21,8.21,8.21,5000.0,8.21,8.21,8.21,8.21,5000.0
2013-08-05 11:20:00,8.21,8.21,8.21,8.21,0.0,8.21,8.21,8.21,8.21,0.0
2013-08-05 11:25:00,8.22,8.23,8.22,8.22,35000.0,8.22,8.23,8.22,8.22,35000.0
2013-08-05 11:30:00,8.22,8.22,8.21,8.22,145000.0,8.22,8.22,8.21,8.22,145000.0
2013-08-05 11:35:00,8.22,8.22,8.22,8.22,15000.0,8.22,8.22,8.22,8.22,15000.0
2013-08-05 11:40:00,8.22,8.22,8.22,8.22,25000.0,8.22,8.22,8.22,8.22,25000.0
2013-08-05 11:45:00,8.22,8.23,8.22,8.22,35000.0,8.22,8.23,8.22,8.22,35000.0
2013-08-05 11:50:00,8.23,8.23,8.23,8.23,35000.0,8.23,8.23,8.23,8.23,35000.0
2013-08-05 11:55:00,8.22,8.23,8.22,8.23,35000.0,8.22,8.23,8.22,8.23,35000.0
2013-08-05 12:00:00,8.22,8.23,8.22,8.23,135000.0,8.22,8.23,8.22,8.23,135000.0
2013-08-05 12:05:00,8.23,8.23,8.23,8.23,40000.0,8.23,8.23,8.23,8.23,40000.0
2013-08-05 12:10:00,8.24,8.25,8.24,8.25,125000.0,8.24,8.25,8.24,8.25,125000.0
2013-08-05 12:15:00,8.25,8.25,8.25,8.25,15000.0,8.25,8.25,8.25,8.25,15000.0
2013-08-05 12:20:00,8.25,8.25,8.24,8.24,950000.0,8.25,8.25,8.24,8.24,950000.0
2013-08-05 12:25:00,8.25,8.25,8.25,8.25,15000.0,8.25,8.25,8.25,8.25,15000.0
2013-08-05 12:30:00,8.25,8.25,8.23,8.24,115000.0,8.25,8.25,8.23,8.24,115000.0
2013-08-05 12:35:00,8.24,8.24,8.23,8.23,150000.0,8.24,8.24,8.23,8.23,150000.0
2013-08-05 12:40:00,8.23,8.24,8.22,8.23,60000.0,8.23,8.24,8.22,8.23,60000.0
2013-08-05 12:45:00,8.24,8.24,8.23,8.24,30000.0,8.24,8.24,8.23,8.24,30000.0
2013-08-05 12:50:00,8.24,8.24,8.23,8.24,35000.0,8.24,8.24,8.23,8.24,35000.0
2013-08-05 12:55:00,8.25,8.25,8.25,8.25,30000.0,8.25,8.25,8.25,8.25,30000.0
2013-08-05 13:00:00,8.24,8.25,8.24,8.24,120000.0,8.24,8.25,8.24,8.24,120000.0
2013-08-05 13:05:00,8.24,8.24,8.23,8.23,55000.0,8.24,8.24,8.23,8.23,55000.0
2013-08-05 13:10:00,8.23,8.24,8.23,8.24,40000.0,8.23,8.24,8.23,8.24,40000.0
2013-08-05 13:15:00,8.23,8.24,8.23,8.23,50000.0,8.23,8.24,8.23,8.23,50000.0
2013-08-05 13:20:00,8.23,8.23,8.23,8.23,25000.0,8.23,8.23,8.23,8.23,25000.0
2013-08-05 13:25:00,8.24,8.24,8.23,8.23,25000.0,8.24,8.24,8.23,8.23,25000.0
2013-08-05 13:30:00,8.24,8.24,8.23,8.24,120000.0,8.24,8.24,8.23,8.24,120000.0
2013-08-05 13:35:00,8.24,8.25,8.24,8.25,85000.0,8.24,8.25,8.24,8.25,85000.0
2013-08-05 13:40:00,8.24,8.25,8.24,8.24,15000.0,8.24,8.25,8.24,8.24,15000.0
2013-08-05 13:45:00,8.25,8.25,8.24,8.25,20000.0,8.25,8.25,8.24,8.25,20000.0
2013-08-05 13:50:00,8.24,8.25,8.24,8.25,725000.0,8.24,8.25,8.24,8.25,725000.0
2013-08-05 13:55:00,8.24,8.25,8.24,8.25,925000.0,8.24,8.25,8.24,8.25,925000.0
2013-08-05 14:00:00,8.25,8.25,8.25,8.25,20000.0,8.25,8.25,8.25,8.25,20000.0
2013-08-05 14:05:00,8.25,8.25,8.25,8.25,45000.0,8.25,8.25,8.25,8.25,45000.0
2013-08-05 14:10:00,8.25,8.25,8.25,8.25,30000.0,8.25,8.25,8.25,8.25,30000.0
2013-08-05 14:15:00,8.25,8.26,8.25,8.26,65000.0,8.25,8.26,8.25,8.26,65000.0
2013-08-05 14:20:00,8.26,8.26,8.26,8.26,25000.0,8.26,8.26,8.26,8.26,25000.0
2013-08-05 14:25:00,8.25,8.26,8.25,8.26,55000.0,8.25,8.26,8.25,8.26,55000.0
2013-08-05 14:30:00,8.26,8.26,8.26,8.26,35000.0,8.26,8.26,8.26,8.26,35000.0
2013-08-05 14:35:00,8.26,8.26,8.25,8.25,105000.0,8.26,8.26,8.25,8.25,105000.0
2013-08-05 14:40:00,8.25,8.25,8.25,8.25,30000.0,8.25,8.25,8.25,8.25,30000.0
2013-08-05 14:45:00,8.25,8.25,8.25,8.25,105000.0,8.25,8.25,8.25,8.25,105000.0
2013-08-05 14:50:00,8.25,8.25,8.24,8.24,80000.0,8.25,8.25,8.24,8.24,80000.0
2013-08-05 14:55:00,8.24,8.24,8.24,8.24,80000.0,8.24,8.24,8.24,8.24,80000.0
2013-08-05 15:00:00,8.23,8.24,8.23,8.23,280000.0,8.23,8.24,8.23,8.23,280000.0
2013-08-05 15:05:00,8.23,8.23,8.22,8.22,105000.0,8.23,8.23,8.22,8.22,105000.0
2013-08-05 15:10:00,8.22,8.22,8.22,8.22,45000.0,8.22,8.22,8.22,8.22,45000.0
2013-08-05 15:15:00,8.22,8.23,8.22,8.22,85000.0,8.22,8.23,8.22,8.22,85000.0
2013-08-05 15:20:00,8.22,8.23,8.22,8.23,40000.0,8.22,8.23,8.22,8.23,40000.0
2013-08-05 15:25:00,8.23,8.24,8.23,8.23,100000.0,8.23,8.24,8.23,8.23,100000.0
2013-08-05 15:30:00,8.23,8.24,8.23,8.24,75000.0,8.23,8.24,8.23,8.24,75000.0
2013-08-05 15:35:00,8.24,8.25,8.23,8.23,140000.0,8.24,8.25,8.23,8.23,140000.0
2013-08-05 15:40:00,8.24,8.24,8.23,8.23,95000.0,8.24,8.24,8.23,8.23,95000.0
2013-08-05 15:45:00,8.23,8.24,8.23,8.23,235000.0,8.23,8.24,8.23,8.23,235000.0
2013-08-05 15:50:00,8.23,8.24,8.23,8.24,230000.0,8.23,8.24,8.23,8.24,230000.0
2013-08-05 15:55:00,8.24,8.25,8.24,8.24,300000.0,8.24,8.25,8.24,8.24,300000.0
2013-08-06 09:35:00,8.23,8.25,8.23,8.25,150000.0,8.23,8.25,8.23,8.25,150000.0
2013-08-06 09:40:00,8.26,8.26,8.21,8.21,385000.0,8.26,8.26,8.21,8.21,385000.0
2013-08-06 09:45:00,8.21,8.22,8.21,8.22,35000.0,8.21,8.22,8.21,8.22,35000.0
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 09:55:00,8.23,8.23,8.23,8.23,0.0,8.23,8.23,8.23,8.23,0.0
2013-08-06 10:00:00,8.23,8.23,8.22,8.23,40000.0,8.23,8.23,8.22,8.23,40000.0
2013-08-06 10:05:00,8.22,8.23,8.21,8.22,165000.0,8.22,8.23,8.21,8.22,165000.0
2013-08-06 10:10:00,8.21,8.22,8.21,8.21,180000.0,8.21,8.22,8.21,8.21,180000.0
2013-08-06 10:15:00,8.21,8.21,8.2,8.21,130000.0,8.21,8.21,8.2,8.21,130000.0
2013-08-06 10:20:00,8.2,8.2,8.18,8.18,310000.0,8.2,8.2,8.18,8.18,310000.0
2013-08-06 10:25:00,8.19,8.19,8.19,8.19,65000.0,8.19,8.19,8.19,8.19,65000.0
2013-08-06 10:30:00,8.2,8.2,8.18,8.19,130000.0,8.2,8.2,8.18,8.19,130000.0
2013-08-06 10:35:00,8.19,8.2,8.19,8.19,90000.0,8.19,8.2,8.19,8.19,90000.0
2013-08-06 10:40:00,8.2,8.2,8.18,8.19,185000.0,8.2,8.2,8.18,8.19,185000.0
2013-08-06 10:45:00,8.18,8.18,8.18,8.18,65000.0,8.18,8.18,8.18,8.18,65000.0
2013-08-06 10:50:00,8.18,8.18,8.16,8.17,205000.0,8.18,8.18,8.16,8.17,205000.0
2013-08-06 10:55:00,8.17,8.17,8.13,8.14,640000.0,8.17,8.17,8.13,8.14,640000.0
2013-08-06 11:00:00,8.13,8.17,8.13,8.17,235000.0,8.13,8.17,8.13,8.17,235000.0
2013-08-06 11:05:00,8.17,8.18,8.11,8.11,570000.0,8.17,8.18,8.11,8.11,570000.0
2013-08-06 11:10:00,8.11,8.13,8.11,8.13,315000.0,8.11,8.13,8.11,8.13,315000.0
2013-08-06 11:15:00,8.13,8.14,8.13,8.13,175000.0,8.13,8.14,8.13,8.13,175000.0
2013-08-06 11:20:00,8.13,8.14,8.13,8.14,140000.0,8.13,8.14,8.13,8.14,140000.0
2013-08-06 11:25:00,8.14,8.15,8.14,8.15,55000.0,8.14,8.15,8.14,8.15,55000.0
2013-08-06 11:30:00,8.14,8.14,8.14,8.14,20000.0,8.14,8.14,8.14,8.14,20000.0
2013-08-06 11:35:00,8.15,8.15,8.14,8.14,75000.0,8.15,8.15,8.14,8.14,75000.0
2013-08-06 11:40:00,8.14,8.14,8.13,8.14,150000.0,8.14,8.14,8.13,8.14,150000.0
2013-08-06 11:45:00,8.14,8.14,8.14,8.14,50000.0,8.14,8.14,8.14,8.14,50000.0
2013-08-06 11:50:00,8.14,8.15,8.14,8.15,65000.0,8.14,8.15,8.14,8.15,65000.0
2013-08-06 11:55:00,8.14,8.15,8.14,8.15,150000.0,8.14,8.15,8.14,8.15,150000.0
2013-08-06 12:00:00,8.14,8.16,8.14,8.15,420000.0,8.14,8.16,8.14,8.15,420000.0
2013-08-06 12:05:00,8.15,8.15,8.14,8.15,80000.0,8.15,8.15,8.14,8.15,80000.0
2013-08-06 12:10:00,8.14,8.15,8.14,8.14,40000.0,8.14,8.15,8.14,8.14,40000.0
2013-08-06 12:15:00,8.15,8.15,8.14,8.14,165000.0,8.15,8.15,8.14,8.14,165000.0
2013-08-06 12:20:00,8.15,8.15,8.14,8.14,40000.0,8.15,8.15,8.14,8.14,40000.0
2013-08-06 12:25:00,8.15,8.15,8.14,8.15,215000.0,8.15,8.15,8.14,8.15,215000.0
2013-08-06 12:30:00,8.14,8.15,8.14,8.15,70000.0,8.14,8.15,8.14,8.15,70000.0
2013-08-06 12:35:00,8.15,8.15,8.14,8.15,110000.0,8.15,8.15,8.14,8.15,110000.0
2013-08-06 12:40:00,8.15,8.17,8.14,8.16,280000.0,8.15,8.17,8.14,8.16,280000.0
2013-08-06 12:45:00,8.16,8.16,8.16,8.16,60000.0,8.16,8.16,8.16,8.16,60000.0
2013-08-06 12:50:00,8.16,8.17,8.16,8.16,50000.0,8.16,8.17,8.16,8.16,50000.0
2013-08-06 12:55:00,8.16,8.16,8.16,8.16,25000.0,8.16,8.16,8.16,8.16,25000.0
2013-08-06 13:00:00,8.17,8.17,8.15,8.15,120000.0,8.17,8.17,8.15,8.15,120000.0
2013-08-06 13:05:00,8.15,8.15,8.14,8.14,25000.0,8.15,8.15,8.14,8.14,25000.0
2013-08-06 13:10:00,8.14,8.14,8.14,8.14,30000.0,8.14,8.14,8.14,8.14,30000.0
2013-08-06 13:15:00,8.14,8.14,8.14,8.14,155000.0,8.14,8.14,8.14,8.14,155000.0
2013-08-06 13:20:00,8.14,8.15,8.14,8.14,85000.0,8.14,8.15,8.14,8.14,85000.0
2013-08-06 13:25:00,8.14,8.14,8.13,8.14,1650000.0,8.14,8.14,8.13,8.14,1650000.0
2013-08-06 13:30:00,8.13,8.14,8.13,8.14,100000.0,8.13,8.14,8.13,8.14,100000.0
2013-08-06 13:35:00,8.14,8.14,8.13,8.13,45000.0,8.14,8.14,8.13,8.13,45000.0
2013-08-06 13:40:00,8.14,8.14,8.13,8.13,710000.0,8.14,8.14,8.13,8.13,710000.0
2013-08-06 13:45:00,8.13,8.14,8.13,8.13,420000.0,8.13,8.14,8.13,8.13,420000.0
2013-08-06 13:50:00,8.13,8.13,8.13,8.13,80000.0,8.13,8.13,8.13,8.13,80000.0
2013-08-06 13:55:00,8.13,8.13,8.13,8.13,155000.0,8.13,8.13,8.13,8.13,155000.0
2013-08-06 14:00:00,8.13,8.13,8.12,8.13,45000.0,8.13,8.13,8.12,8.13,45000.0
2013-08-06 14:05:00,8.13,8.13,8.12,8.12,35000.0,8.13,8.13,8.12,8.12,35000.0
2013-08-06 14:10:00,8.12,8.13,8.12,8.12,55000.0,8.12,8.13,8.12,8.12,55000.0
2013-08-06 14:15:00,8.12,8.13,8.12,8.12,100000.0,8.12,8.13,8.12,8.12,100000.0
2013-08-06 14:20:00,8.12,8.13,8.12,8.13,70000.0,8.12,8.13,8.12,8.13,70000.0
2013-08-06 14:25:00,8.13,8.14,8.13,8.13,115000.0,8.13,8.14,8.13,8.13,115000.0
2013-08-06 14:30:00,8.13,8.14,8.12,8.12,100000.0,8.13,8.14,8.12,8.12,100000.0
2013-08-06 14:35:00,8.12,8.12,8.12,8.12,45000.0,8.12,8.12,8.12,8.12,45000.0
2013-08-06 14:40:00,8.12,8.13,8.12,8.12,95000.0,8.12,8.13,8.12,8.12,95000.0
2013-08-06 14:45:00,8.12,8.12,8.12,8.12,60000.0,8.12,8.12,8.12,8.12,60000.0
2013-08-06 14:50:00,8.12,8.13,8.12,8.13,220000.0,8.12,8.13,8.12,8.13,220000.0
2013-08-06 14:55:00,8.12,8.13,8.12,8.13,155000.0,8.12,8.13,8.12,8.13,155000.0
2013-08-06 15:00:00,8.13,8.13,8.12,8.13,175000.0,8.13,8.13,8.12,8.13,175000.0
2013-08-06 15:05:00,8.13,8.13,8.12,8.12,160000.0,8.13,8.13,8.12,8.12,160000.0
2013-08-06 15:10:00,8.12,8.13,8.12,8.13,280000.0,8.12,8.13,8.12,8.13,280000.0
2013-08-06 15:15:00,8.13,8.13,8.12,8.12,125000.0,8.13,8.13,8.12,8.12,125000.0
2013-08-06 15:20:00,8.12,8.13,8.12,8.13,170000.0,8.12,8.13,8.12,8.13,170000.0
2013-08-06 15:25:00,8.13,8.13,8.12,8.12,75000.0,8.13,8.13,8.12,8.12,75000.0
2013-08-06 15:30:00,8.13,8.13,8.12,8.12,200000.0,8.13,8.13,8.12,8.12,200000.0
2013-08-06 15:35:00,8.12,8.13,8.12,8.13,125000.0,8.12,8.13,8.12,8.13,125000.0
2013-08-06 15:40:00,8.13,8.13,8.12,8.13,360000.0,8.13,8.13,8.12,8.13,360000.0
2013-08-06 15:45:00,8.13,8.13,8.12,8.12,405000.0,8.13,8.13,8.12,8.12,405000.0
2013-08-06 15:50:00,8.12,8.12,8.12,8.12,495000.0,8.12,8.12,8.12,8.12,495000.0
2013-08-06 15:55:00,8.12,8.13,8.12,8.12,945000.0,8.12,8.13,8.12,8.12,945000.0
2013-08-07 09:30:00,8.09,8.09,8.09,8.09,5000.0,8.09,8.09,8.09,8.09,5000.0
2013-08-07 09:35:00,8.16,8.16,8.12,8.14,395000.0,8.16,8.16,8.12,8.14,395000.0
2013-08-07 09:40:00,8.14,8.14,8.12,8.13,235000.0,8.14,8.14,8.12,8.13,235000.0
2013-08-07 09:45:00,8.13,8.14,8.12,8.12,325000.0,8.13,8.14,8.12,8.12,325000.0
2013-08-07 09:50:00,8.12,8.14,8.12,8.13,105000.0,8.12,8.14,8.12,8.13,105000.0
2013-08-07 09:55:00,8.13,8.13,8.1,8.1,250000.0,8.13,8.13,8.1,8.1,250000.0
2013-08-07 10:00:00,8.1,8.1,8.08,8.09,270000.0,8.1,8.1,8.08,8.09,270000.0
2013-08-07 10:05:00,8.09,8.11,8.09,8.11,145000.0,8.09,8.11,8.09,8.11,145000.0
2013-08-07 10:10:00,8.11,8.12,8.1,8.1,205000.0,8.11,8.12,8.1,8.1,205000.0
2013-08-07 10:15:00,8.1,8.11,8.1,8.1,30000.0,8.1,8.11,8.1,8.1,30000.0
2013-08-07 10:20:00,8.1,8.11,8.1,8.1,65000.0,8.1,8.11,8.1,8.1,65000.0
2013-08-07 10:25:00,8.11,8.11,8.1,8.1,55000.0,8.11,8.11,8.1,8.1,55000.0
2013-08-07 10:30:00,8.1,8.11,8.1,8.1,60000.0,8.1,8.11,8.1,8.1,60000.0
2013-08-07 10:35:00,8.1,8.11,8.09,8.1,170000.0,8.1,8.11,8.09,8.1,170000.0
2013-08-07 10:40:00,8.1,8.1,8.09,8.1,70000.0,8.1,8.1,8.09,8.1,70000.0
2013-08-07 10:45:00,8.1,8.11,8.1,8.11,105000.0,8.1,8.11,8.1,8.11,105000.0
2013-08-07 10:50:00,8.11,8.11,8.11,8.11,60000.0,8.11,8.11,8.11,8.11,60000.0
2013-08-07 10:55:00,8.1,8.11,8.1,8.11,95000.0,8.1,8.11,8.1,8.11,95000.0
2013-08-07 11:00:00,8.11,8.12,8.11,8.12,100000.0,8.11,8.12,8.11,8.12,100000.0
2013-08-07 11:05:00,8.12,8.12,8.1,8.1,100000.0,8.12,8.12,8.1,8.1,100000.0
2013-08-07 11:10:00,8.1,8.12,8.1,8.12,165000.0,8.1,8.12,8.1,8.12,165000.0
2013-08-07 11:15:00,8.12,8.13,8.12,8.12,1155000.0,8.12,8.13,8.12,8.12,1155000.0
2013-08-07 11:20:00,8.12,8.12,8.12,8.12,100000.0,8.12,8.12,8.12,8.12,100000.0
2013-08-07 11:25:00,8.12,8.12,8.12,8.12,40000.0,8.12,8.12,8.12,8.12,40000.0
2013-08-07 11:30:00,8.12,8.12,8.11,8.11,25000.0,8.12,8.12,8.11,8.11,25000.0
2013-08-07 11:35:00,8.11,8.11,8.1,8.1,115000.0,8.11,8.11,8.1,8.1,115000.0
2013-08-07 11:40:00,8.1,8.1,8.09,8.1,70000.0,8.1,8.1,8.09,8.1,70000.0
2013-08-07 11:45:00,8.09,8.1,8.09,8.09,110000.0,8.09,8.1,8.09,8.09,110000.0
2013-08-07 11:50:00,8.1,8.1,8.1,8.1,20000.0,8.1,8.1,8.1,8.1,20000.0
2013-08-07 11:55:00,8.09,8.1,8.09,8.1,100000.0,8.09,8.1,8.09,8.1,100000.0
2013-08-07 12:00:00,8.09,8.09,8.09,8.09,10000.0,8.09,8.09,8.09,8.09,10000.0
2013-08-07 12:05:00,8.09,8.09,8.09,8.09,20000.0,8.09,8.09,8.09,8.09,20000.0
2013-08-07 12:10:00,8.09,8.1,8.09,8.1,80000.0,8.09,8.1,8.09,8.1,80000.0
2013-08-07 12:15:00,8.1,8.1,8.1,8.1,75000.0,8.1,8.1,8.1,8.1,75000.0
2013-08-07 12:20:00,8.11,8.11,8.11,8.11,90000.0,8.11,8.11,8.11,8.11,90000.0
2013-08-07 12:25:00,8.11,8.11,8.1,8.1,180000.0,8.11,8.11,8.1,8.1,180000.0
2013-08-07 12:30:00,8.09,8.11,8.09,8.11,60000.0,8.09,8.11,8.09,8.11,60000.0
2013-08-07 12:35:00,8.11,8.11,8.1,8.1,45000.0,8.11,8.11,8.1,8.1,45000.0
2013-08-07 12:40:00,8.11,8.11,8.11,8.11,10000.0,8.11,8.11,8.11,8.11,10000.0
2013-08-07 12:45:00,8.11,8.11,8.11,8.11,5000.0,8.11,8.11,8.11,8.11,5000.0
2013-08-07 12:50:00,8.11,8.11,8.1,8.1,165000.0,8.11,8.11,8.1,8.1,165000.0
2013-08-07 12:55:00,8.11,8.11,8.1,8.1,20000.0,8.11,8.11,8.1,8.1,20000.0
2013-08-07 13:00:00,8.11,8.11,8.11,8.11,25000.0,8.11,8.11,8.11,8.11,25000.0
2013-08-07 13:05:00,8.11,8.11,8.11,8.11,65000.0,8.11,8.11,8.11,8.11,65000.0
2013-08-07 13:10:00,8.11,8.13,8.11,8.12,410000.0,8.11,8.13,8.11,8.12,410000.0
2013-08-07 13:15:00,8.13,8.13,8.13,8.13,230000.0,8.13,8.13,8.13,8.13,230000.0
2013-08-07 13:20:00,8.13,8.13,8.13,8.13,10000.0,8.13,8.13,8.13,8.13,10000.0
2013-08-07 13:25:00,8.13,8.13,8.13,8.13,140000.0,8.13,8.13,8.13,8.13,140000.0
2013-08-07 13:30:00,8.13,8.14,8.13,8.13,180000.0,8.13,8.14,8.13,8.13,180000.0
2013-08-07 13:35:00,8.13,8.14,8.13,8.13,40000.0,8.13,8.14,8.13,8.13,40000.0
2013-08-07 13:40:00,8.13,8.13,8.12,8.12,85000.0,8.13,8.13,8.12,8.12,85000.0
2013-08-07 13:45:00,8.11,8.11,8.11,8.11,15000.0,8.11,8.11,8.11,8.11,15000.0
2013-08-07 13:50:00,8.12,8.12,8.11,8.11,40000.0,8.12,8.12,8.11,8.11,40000.0
2013-08-07 13:55:00,8.11,8.11,8.1,8.11,80000.0,8.11,8.11,8.1,8.11,80000.0
2013-08-07 14:00:00,8.11,8.12,8.11,8.12,50000.0,8.11,8.12,8.11,8.12,50000.0
2013-08-07 14:05:00,8.11,8.12,8.11,8.12,60000.0,8.11,8.12,8.11,8.12,60000.0
2013-08-07 14:10:00,8.12,8.12,8.11,8.12,100000.0,8.12,8.12,8.11,8.12,100000.0
2013-08-07 14:15:00,8.12,8.13,8.12,8.12,135000.0,8.12,8.13,8.12,8.12,135000.0
2013-08-07 14:20:00,8.12,8.12,8.1,8.1,45000.0,8.12,8.12,8.1,8.1,45000.0
2013-08-07 14:25:00,8.1,8.11,8.1,8.1,40000.0,8.1,8.11,8.1,8.1,40000.0
2013-08-07 14:30:00,8.11,8.11,8.1,8.1,120000.0,8.11,8.11,8.1,8.1,120000.0
2013-08-07 14:35:00,8.11,8.11,8.09,8.09,95000.0,8.11,8.11,8.09,8.09,95000.0
2013-08-07 14:40:00,8.1,8.1,8.09,8.09,115000.0,8.1,8.1,8.09,8.09,115000.0
2013-08-07 14:45:00,8.09,8.09,8.09,8.09,45000.0,8.09,8.09,8.09,8.09,45000.0
2013-08-07 14:50:00,8.09,8.1,8.09,8.1,90000.0,8.09,8.1,8.09,8.1,90000.0
2013-08-07 14:55:00,8.09,8.11,8.09,8.11,130000.0,8.09,8.11,8.09,8.11,130000.0
2013-08-07 15:00:00,8.11,8.11,8.11,8.11,35000.0,8.11,8.11,8.11,8.11,35000.0
2013-08-07 15:05:00,8.11,8.11,8.1,8.1,195000.0,8.11,8.11,8.1,8.1,195000.0
2013-08-07 15:10:00,8.1,8.1,8.1,8.1,55000.0,8.1,8.1,8.1,8.1,55000.0
2013-08-07 15:15:00,8.1,8.1,8.09,8.09,45000.0,8.1,8.1,8.09,8.09,45000.0
2013-08-07 15:20:00,8.09,8.1,8.09,8.09,45000.0,8.09,8.1,8.09,8.09,45000.0
2013-08-07 15:25:00,8.1,8.1,8.09,8.1,160000.0,8.1,8.1,8.09,8.1,160000.0
2013-08-07 15:30:00,8.09,8.1,8.09,8.09,90000.0,8.09,8.1,8.09,8.09,90000.0
2013-08-07 15:35:00,8.09,8.1,8.09,8.1,330000.0,8.09,8.1,8.09,8.1,330000.0
2013-08-07 15:40:00,8.1,8.11,8.1,8.1,130000.0,8.1,8.11,8.1,8.1,130000.0
2013-08-07 15:45:00,8.1,8.1,8.1,8.1,170000.0,8.1,8.1,8.1,8.1,170000.0
2013-08-07 15:50:00,8.1,8.11,8.09,8.09,310000.0,8.1,8.11,8.09,8.09,310000.0
2013-08-07 15:55:00,8.09,8.1,8.09,8.09,380000.0,8.09,8.1,8.09,8.09,380000.0
2013-08-08 09:35:00,8.1,8.14,8.1,8.14,160000.0,8.1,8.14,8.1,8.14,160000.0
2013-08-08 09:40:00,8.13,8.15,8.13,8.14,105000.0,8.13,8.15,8.13,8.14,105000.0
2013-08-08 09:45:00,8.14,8.14,8.11,8.14,185000.0,8.14,8.14,8.11,8.14,185000.0
2013-08-08 09:50:00,8.14,8.15,8.13,8.14,360000.0,8.14,8.15,8.13,8.14,360000.0
2013-08-08 09:55:00,8.13,8.16,8.13,8.15,185000.0,8.13,8.16,8.13,8.15,185000.0
2013-08-08 10:00:00,8.15,8.16,8.15,8.15,155000.0,8.15,8.16,8.15,8.15,155000.0
2013-08-08 10:05:00,8.15,8.15,8.12,8.12,235000.0,8.15,8.15,8.12,8.12,235000.0
2013-08-08 10:10:00,8.12,8.12,8.11,8.12,30000.0,8.12,8.12,8.11,8.12,30000.0
2013-08-08 10:15:00,8.12,8.12,8.11,8.11,35000.0,8.12,8.12,8.11,8.11,35000.0
2013-08-08 10:20:00,8.12,8.13,8.11,8.12,115000.0,8.12,8.13,8.11,8.12,115000.0
2013-08-08 10:25:00,8.12,8.15,8.12,8.15,370000.0,8.12,8.15,8.12,8.15,370000.0
2013-08-08 10:30:00,8.15,8.15,8.15,8.15,85000.0,8.15,8.15,8.15,8.15,85000.0
2013-08-08 10:35:00,8.14,8.14,8.14,8.14,50000.0,8.14,8.14,8.14,8.14,50000.0
2013-08-08 10:40:00,8.14,8.15,8.14,8.15,275000.0,8.14,8.15,8.14,8.15,275000.0
2013-08-08 10:45:00,8.15,8.15,8.13,8.14,130000.0,8.15,8.15,8.13,8.14,130000.0
2013-08-08 10:50:00,8.14,8.14,8.14,8.14,5000.0,8.14,8.14,8.14,8.14,5000.0
2013-08-08 10:55:00,8.14,8.14,8.14,8.14,5000.0,8.14,8.14,8.14,8.14,5000.0
2013-08-08 11:00:00,8.14,8.14,8.13,8.14,105000.0,8.14,8.14,8.13,8.14,105000.0
2013-08-08 11:05:00,8.14,8.15,8.14,8.15,20000.0,8.14,8.15,8.14,8.15,20000.0
2013-08-08 11:10:00,8.15,8.16,8.15,8.16,80000.0,8.15,8.16,8.15,8.16,80000.0
2013-08-08 11:15:00,8.15,8.17,8.15,8.16,200000.0,8.15,8.17,8.15,8.16,200000.0
2013-08-08 11:20:00,8.17,8.18,8.16,8.18,255000.0,8.17,8.18,8.16,8.18,255000.0
2013-08-08 11:25:00,8.18,8.18,8.17,8.18,135000.0,8.18,8.18,8.17,8.18,135000.0
2013-08-08 11:30:00,8.18,8.18,8.17,8.17,100000.0,8.18,8.18,8.17,8.17,100000.0
2013-08-08 11:35:00,8.17,8.17,8.17,8.17,20000.0,8.17,8.17,8.17,8.17,20000.0
2013-08-08 11:40:00,8.17,8.18,8.17,8.18,220000.0,8.17,8.18,8.17,8.18,220000.0
2013-08-08 11:45:00,8.18,8.18,8.18,8.18,30000.0,8.18,8.18,8.18,8.18,30000.0
2013-08-08 11:50:00,8.19,8.19,8.18,8.19,180000.0,8.19,8.19,8.18,8.19,180000.0
2013-08-08 11:55:00,8.2,8.21,8.19,8.21,440000.0,8.2,8.21,8.19,8.21,440000.0
2013-08-08 12:00:00,8.21,8.21,8.2,8.21,50000.0,8.21,8.21,8.2,8.21,50000.0
2013-08-08 12:05:00,8.2,8.21,8.2,8.21,95000.0,8.2,8.21,8.2,8.21,95000.0
2013-08-08 12:10:00,8.21,8.21,8.2,8.21,100000.0,8.21,8.21,8.2,8.21,100000.0
2013-08-08 12:15:00,8.21,8.21,8.21,8.21,60000.0,8.21,8.21,8.21,8.21,60000.0
2013-08-08 12:20:00,8.22,8.23,8.22,8.22,350000.0,8.22,8.23,8.22,8.22,350000.0
2013-08-08 12:25:00,8.22,8.22,8.22,8.22,115000.0,8.22,8.22,8.22,8.22,115000.0
2013-08-08 12:30:00,8.22,8.22,8.22,8.22,55000.0,8.22,8.22,8.22,8.22,55000.0
2013-08-08 12:35:00,8.22,8.22,8.21,8.22,155000.0,8.22,8.22,8.21,8.22,155000.0
2013-08-08 12:40:00,8.22,8.22,8.22,8.22,25000.0,8.22,8.22,8.22,8.22,25000.0
2013-08-08 12:45:00,8.21,8.22,8.21,8.21,45000.0,8.21,8.22,8.21,8.21,45000.0
2013-08-08 12:50:00,8.21,8.21,8.2,8.2,70000.0,8.21,8.21,8.2,8.2,70000.0
2013-08-08 12:55:00,8.2,8.2,8.2,8.2,15000.0,8.2,8.2,8.2,8.2,15000.0
2013-08-08 13:00:00,8.2,8.21,8.2,8.21,85000.0,8.2,8.21,8.2,8.21,85000.0
2013-08-08 13:05:00,8.21,8.21,8.21,8.21,5000.0,8.21,8.21,8.21,8.21,5000.0
2013-08-08 13:10:00,8.21,8.21,8.19,8.2,125000.0,8.21,8.21,8.19,8.2,125000.0
2013-08-08 13:15:00,8.2,8.2,8.19,8.19,15000.0,8.2,8.2,8.19,8.19,15000.0
2013-08-08 13:20:00,8.19,8.2,8.19,8.2,40000.0,8.19,8.2,8.19,8.2,40000.0
2013-08-08 13:25:00,8.2,8.2,8.2,8.2,10000.0,8.2,8.2,8.2,8.2,10000.0
2013-08-08 13:30:00,8.19,8.21,8.19,8.2,65000.0,8.19,8.21,8.19,8.2,65000.0
2013-08-08 13:35:00,8.2,8.21,8.2,8.21,10000.0,8.2,8.21,8.2,8.21,10000.0
2013-08-08 13:40:00,8.21,8.21,8.19,8.19,70000.0,8.21,8.21,8.19,8.19,70000.0
2013-08-08 13:45:00,8.19,8.19,8.18,8.19,60000.0,8.19,8.19,8.18,8.19,60000.0
2013-08-08 13:50:00,8.19,8.19,8.18,8.19,110000.0,8.19,8.19,8.18,8.19,110000.0
2013-08-08 13:55:00,8.19,8.19,8.19,8.19,30000.0,8.19,8.19,8.19,8.19,30000.0
2013-08-08 14:00:00,8.19,8.19,8.19,8.19,55000.0,8.19,8.19,8.19,8.19,55000.0
2013-08-08 14:05:00,8.19,8.19,8.18,8.18,45000.0,8.19,8.19,8.18,8.18,45000.0
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 14:15:00,8.18,8.18,8.18,8.18,0.0,8.18,8.18,8.18,8.18,0.0
2013-08-08 14:20:00,8.18,8.18,8.17,8.18,45000.0,8.18,8.18,8.17,8.18,45000.0
2013-08-08 14:25:00,8.18,8.19,8.18,8.18,130000.0,8.18,8.19,8.18,8.18,130000.0
2013-08-08 14:30:00,8.18,8.19,8.18,8.18,40000.0,8.18,8.19,8.18,8.18,40000.0
2013-08-08 14:35:00,8.18,8.19,8.18,8.18,70000.0,8.18,8.19,8.18,8.18,70000.0
2013-08-08 14:40:00,8.19,8.19,8.18,8.19,35000.0,8.19,8.19,8.18,8.19,35000.0
2013-08-08 14:45:00,8.19,8.19,8.18,8.19,25000.0,8.19,8.19,8.18,8.19,25000.0
2013-08-08 14:50:00,8.19,8.19,8.18,8.18,185000.0,8.19,8.19,8.18,8.18,185000.0
2013-08-08 14:55:00,8.18,8.19,8.18,8.19,95000.0,8.18,8.19,8.18,8.19,95000.0
2013-08-08 15:00:00,8.19,8.19,8.18,8.19,115000.0,8.19,8.19,8.18,8.19,115000.0
2013-08-08 15:05:00,8.19,8.19,8.19,8.19,65000.0,8.19,8.19,8.19,8.19,65000.0
2013-08-08 15:10:00,8.19,8.19,8.18,8.18,40000.0,8.19,8.19,8.18,8.18,40000.0
2013-08-08 15:15:00,8.19,8.19,8.18,8.19,120000.0,8.19,8.19,8.18,8.19,120000.0
2013-08-08 15:20:00,8.18,8.18,8.18,8.18,50000.0,8.18,8.18,8.18,8.18,50000.0
2013-08-08 15:25:00,8.19,8.19,8.18,8.18,30000.0,8.19,8.19,8.18,8.18,30000.0
2013-08-08 15:30:00,8.18,8.19,8.18,8.18,255000.0,8.18,8.19,8.18,8.18,255000.0
2013-08-08 15:35:00,8.18,8.18,8.18,8.18,155000.0,8.18,8.18,8.18,8.18,155000.0
2013-08-08 15:40:00,8.18,8.18,8.18,8.18,155000.0,8.18,8.18,8.18,8.18,155000.0
2013-08-08 15:45:00,8.18,8.18,8.17,8.18,280000.0,8.18,8.18,8.17,8.18,280000.0
2013-08-08 15:50:00,8.17,8.18,8.16,8.16,220000.0,8.17,8.18,8.16,8.16,220000.0
2013-08-08 15:55:00,8.16,8.16,8.16,8.16,570000.0,8.16,8.16,8.16,8.16,570000.0
2013-08-09 09:30:00,8.12,8.12,8.12,8.12,5000.0,8.12,8.12,8.12,8.12,5000.0
2013-08-09 09:35:00,8.12,8.13,8.12,8.13,205000.0,8.12,8.13,8.12,8.13,205000.0
2013-08-09 09:40:00,8.14,8.15,8.13,8.15,135000.0,8.14,8.15,8.13,8.15,135000.0
2013-08-09 09:45:00,8.16,8.16,8.16,8.16,35000.0,8.16,8.16,8.16,8.16,35000.0
2013-08-09 09:50:00,8.17,8.19,8.17,8.19,40000.0,8.17,8.19,8.17,8.19,40000.0
2013-08-09 09:55:00,8.18,8.19,8.17,8.17,115000.0,8.18,8.19,8.17,8.17,115000.0
2013-08-09 10:00:00,8.17,8.17,8.15,8.15,100000.0,8.17,8.17,8.15,8.15,100000.0
2013-08-09 10:05:00,8.15,8.16,8.15,8.15,50000.0,8.15,8.16,8.15,8.15,50000.0
2013-08-09 10:10:00,8.16,8.17,8.16,8.17,30000.0,8.16,8.17,8.16,8.17,30000.0
2013-08-09 10:15:00,8.16,8.17,8.16,8.17,55000.0,8.16,8.17,8.16,8.17,55000.0
2013-08-09 10:20:00,8.15,8.17,8.14,8.14,110000.0,8.15,8.17,8.14,8.14,110000.0
2013-08-09 10:25:00,8.15,8.16,8.14,8.16,1595000.0,8.15,8.16,8.14,8.16,1595000.0
2013-08-09 10:30:00,8.16,8.16,8.15,8.15,15000.0,8.16,8.16,8.15,8.15,15000.0
2013-08-09 10:35:00,8.15,8.17,8.15,8.17,610000.0,8.15,8.17,8.15,8.17,610000.0
2013-08-09 10:40:00,8.17,8.17,8.15,8.17,415000.0,8.17,8.17,8.15,8.17,415000.0
2013-08-09 10:45:00,8.17,8.17,8.15,8.15,580000.0,8.17,8.17,8.15,8.15,580000.0
2013-08-09 10:50:00,8.16,8.17,8.15,8.16,395000.0,8.16,8.17,8.15,8.16,395000.0
2013-08-09 10:55:00,8.15,8.17,8.15,8.17,120000.0,8.15,8.17,8.15,8.17,120000.0
2013-08-09 11:00:00,8.16,8.16,8.15,8.15,45000.0,8.16,8.16,8.15,8.15,45000.0
2013-08-09 11:05:00,8.16,8.16,8.15,8.16,30000.0,8.16,8.16,8.15,8.16,30000.0
2013-08-09 11:10:00,8.17,8.17,8.17,8.17,20000.0,8.17,8.17,8.17,8.17,20000.0
2013-08-09 11:15:00,8.18,8.18,8.17,8.17,25000.0,8.18,8.18,8.17,8.17,25000.0
2013-08-09 11:20:00,8.17,8.17,8.16,8.16,70000.0,8.17,8.17,8.16,8.16,70000.0
2013-08-09 11:25:00,8.15,8.15,8.15,8.15,55000.0,8.15,8.15,8.15,8.15,55000.0
2013-08-09 11:30:00,8.15,8.15,8.14,8.14,205000.0,8.15,8.15,8.14,8.14,205000.0
2013-08-09 11:35:00,8.14,8.14,8.14,8.14,15000.0,8.14,8.14,8.14,8.14,15000.0
2013-08-09 11:40:00,8.15,8.15,8.14,8.15,35000.0,8.15,8.15,8.14,8.15,35000.0
2013-08-09 11:45:00,8.15,8.15,8.14,8.15,150000.0,8.15,8.15,8.14,8.15,150000.0
2013-08-09 11:50:00,8.14,8.16,8.14,8.16,660000.0,8.14,8.16,8.14,8.16,660000.0
2013-08-09 11:55:00,8.15,8.16,8.15,8.15,35000.0,8.15,8.16,8.15,8.15,35000.0
2013-08-09 12:00:00,8.15,8.16,8.15,8.16,15000.0,8.15,8.16,8.15,8.16,15000.0
2013-08-09 12:05:00,8.16,8.16,8.15,8.15,35000.0,8.16,8.16,8.15,8.15,35000.0
2013-08-09 12:10:00,8.15,8.16,8.15,8.16,110000.0,8.15,8.16,8.15,8.16,110000.0
2013-08-09 12:15:00,8.15,8.15,8.15,8.15,5000.0,8.15,8.15,8.15,8.15,5000.0
2013-08-09 12:20:00,8.15,8.15,8.15,8.15,30000.0,8.15,8.15,8.15,8.15,30000.0
2013-08-09 12:25:00,8.15,8.15,8.14,8.15,25000.0,8.15,8.15,8.14,8.15,25000.0
2013-08-09 12:30:00,8.15,8.15,8.15,8.15,20000.0,8.15,8.15,8.15,8.15,20000.0
2013-08-09 12:35:00,8.15,8.15,8.15,8.15,15000.0,8.15,8.15,8.15,8.15,15000.0
2013-08-09 12:40:00,8.15,8.16,8.15,8.15,160000.0,8.15,8.16,8.15,8.15,160000.0
2013-08-09 12:45:00,8.15,8.15,8.15,8.15,10000.0,8.15,8.15,8.15,8.15,10000.0
2013-08-09 12:50:00,8.15,8.16,8.15,8.15,55000.0,8.15,8.16,8.15,8.15,55000.0
2013-08-09 12:55:00,8.15,8.16,8.15,8.15,45000.0,8.15,8.16,8.15,8.15,45000.0
2013-08-09 13:00:00,8.15,8.15,8.15,8.15,15000.0,8.15,8.15,8.15,8.15,15000.0
2013-08-09 13:05:00,8.15,8.16,8.15,8.15,45000.0,8.15,8.16,8.15,8.15,45000.0
2013-08-09 13:10:00,8.15,8.16,8.15,8.15,25000.0,8.15,8.16,8.15,8.15,25000.0
2013-08-09 13:15:00,8.15,8.16,8.15,8.16,55000.0,8.15,8.16,8.15,8.16,55000.0
2013-08-09 13:20:00,8.16,8.16,8.16,8.16,55000.0,8.16,8.16,8.16,8.16,55000.0
2013-08-09 13:25:00,8.16,8.17,8.16,8.17,60000.0,8.16,8.17,8.16,8.17,60000.0
2013-08-09 13:30:00,8.17,8.17,8.16,8.17,55000.0,8.17,8.17,8.16,8.17,55000.0
2013-08-09 13:35:00,8.16,8.17,8.15,8.15,85000.0,8.16,8.17,8.15,8.15,85000.0
2013-08-09 13:40:00,8.15,8.16,8.15,8.16,40000.0,8.15,8.16,8.15,8.16,40000.0
2013-08-09 13:45:00,8.15,8.15,8.14,8.14,95000.0,8.15,8.15,8.14,8.14,95000.0
2013-08-09 13:50:00,8.15,8.15,8.14,8.14,20000.0,8.15,8.15,8.14,8.14,20000.0
2013-08-09 13:55:00,8.14,8.15,8.13,8.13,200000.0,8.14,8.15,8.13,8.13,200000.0
2013-08-09 14:00:00,8.13,8.13,8.13,8.13,110000.0,8.13,8.13,8.13,8.13,110000.0
2013-08-09 14:05:00,8.13,8.13,8.13,8.13,55000.0,8.13,8.13,8.13,8.13,55000.0
2013-08-09 14:10:00,8.13,8.13,8.13,8.13,105000.0,8.13,8.13,8.13,8.13,105000.0
2013-08-09 14:15:00,8.13,8.14,8.13,8.14,175000.0,8.13,8.14,8.13,8.14,175000.0
2013-08-09 14:20:00,8.14,8.14,8.14,8.14,120000.0,8.14,8.14,8.14,8.14,120000.0
2013-08-09 14:25:00,8.14,8.15,8.14,8.15,120000.0,8.14,8.15,8.14,8.15,120000.0
2013-08-09 14:30:00,8.15,8.16,8.15,8.15,65000.0,8.15,8.16,8.15,8.15,65000.0
2013-08-09 14:35:00,8.15,8.16,8.15,8.15,50000.0,8.15,8.16,8.15,8.15,50000.0
2013-08-09 14:40:00,8.14,8.14,8.14,8.14,5000.0,8.14,8.14,8.14,8.14,5000.0
2013-08-09 14:45:00,8.14,8.15,8.14,8.15,80000.0,8.14,8.15,8.14,8.15,80000.0
2013-08-09 14:50:00,8.15,8.15,8.15,8.15,75000.0,8.15,8.15,8.15,8.15,75000.0
2013-08-09 14:55:00,8.15,8.15,8.15,8.15,35000.0,8.15,8.15,8.15,8.15,35000.0
2013-08-09 15:00:00,8.15,8.15,8.14,8.14,175000.0,8.15,8.15,8.14,8.14,175000.0
2013-08-09 15:05:00,8.14,8.14,8.14,8.14,30000.0,8.14,8.14,8.14,8.14,30000.0
2013-08-09 15:10:00,8.15,8.15,8.14,8.14,45000.0,8.15,8.15,8.14,8.14,45000.0
2013-08-09 15:15:00,8.15,8.15,8.14,8.14,40000.0,8.15,8.15,8.14,8.14,40000.0
2013-08-09 15:20:00,8.14,8.15,8.14,8.15,205000.0,8.14,8.15,8.14,8.15,205000.0
2013-08-09 15:25:00,8.15,8.15,8.14,8.15,55000.0,8.15,8.15,8.14,8.15,55000.0
2013-08-09 15:30:00,8.15,8.15,8.14,8.14,100000.0,8.15,8.15,8.14,8.14,100000.0
2013-08-09 15:35:00,8.14,8.15,8.14,8.15,150000.0,8.14,8.15,8.14,8.15,150000.0
2013-08-09 15:40:00,8.15,8.15,8.13,8.14,370000.0,8.15,8.15,8.13,8.14,370000.0
2013-08-09 15:45:00,8.13,8.13,8.13,8.13,130000.0,8.13,8.13,8.13,8.13,130000.0
2013-08-09 15:50:00,8.13,8.14,8.13,8.13,445000.0,8.13,8.14,8.13,8.13,445000.0
2013-08-09 15:55:00,8.13,8.13,8.11,8.11,795000.0,8.13,8.13,8.11,8.11,795000.0
2013-08-12 09:35:00,8.07,8.09,8.07,8.09,170000.0,8.07,8.09,8.07,8.09,170000.0
2013-08-12 09:40:00,8.09,8.13,8.09,8.11,320000.0,8.09,8.13,8.09,8.11,320000.0
2013-08-12 09:45:00,8.12,8.12,8.12,8.12,15000.0,8.12,8.12,8.12,8.12,15000.0
2013-08-12 09:50:00,8.13,8.13,8.12,8.12,70000.0,8.13,8.13,8.12,8.12,70000.0
2013-08-12 09:55:00,8.14,8.14,8.13,8.14,55000.0,8.14,8.14,8.13,8.14,55000.0
2013-08-12 10:00:00,8.14,8.15,8.12,8.13,240000.0,8.14,8.15,8.12,8.13,240000.0
2013-08-12 10:05:00,8.13,8.13,8.12,8.12,25000.0,8.13,8.13,8.12,8.12,25000.0
2013-08-12 10:10:00,8.13,8.15,8.13,8.15,145000.0,8.13,8.15,8.13,8.15,145000.0
2013-08-12 10:15:00,8.15,8.15,8.13,8.13,95000.0,8.15,8.15,8.13,8.13,95000.0
2013-08-12 10:20:00,8.12,8.13,8.11,8.11,200000.0,8.12,8.13,8.11,8.11,200000.0
2013-08-12 10:25:00,8.11,8.12,8.1,8.11,115000.0,8.11,8.12,8.1,8.11,115000.0
2013-08-12 10:30:00,8.12,8.12,8.1,8.1,55000.0,8.12,8.12,8.1,8.1,55000.0
2013-08-12 10:35:00,8.11,8.11,8.1,8.11,75000.0,8.11,8.11,8.1,8.11,75000.0
2013-08-12 10:40:00,8.11,8.11,8.11,8.11,0.0,8.11,8.11,8.11,8.11,0.0
2013-08-12 10:45:00,8.11,8.11,8.1,8.1,135000.0,8.11,8.11,8.1,8.1,135000.0
2013-08-12 10:50:00,8.1,8.1,8.09,8.09,40000.0,8.1,8.1,8.09,8.09,40000.0
2013-08-12 10:55:00,8.09,8.11,8.09,8.11,100000.0,8.09,8.11,8.09,8.11,100000.0
2013-08-12 11:00:00,8.11,8.11,8.1,8.1,50000.0,8.11,8.11,8.1,8.1,50000.0
2013-08-12 11:05:00,8.1,8.1,8.08,8.08,975000.0,8.1,8.1,8.08,8.08,975000.0
2013-08-12 11:10:00,8.08,8.08,8.08,8.08,55000.0,8.08,8.08,8.08,8.08,55000.0
2013-08-12 11:15:00,8.07,8.08,8.07,8.07,75000.0,8.07,8.08,8.07,8.07,75000.0
2013-08-12 11:20:00,8.07,8.08,8.07,8.08,100000.0,8.07,8.08,8.07,8.08,100000.0
2013-08-12 11:25:00,8.07,8.07,8.05,8.06,600000.0,8.07,8.07,8.05,8.06,600000.0
2013-08-12 11:30:00,8.07,8.07,8.06,8.06,10000.0,8.07,8.07,8.06,8.06,10000.0
2013-08-12 11:35:00,8.07,8.07,8.06,8.07,50000.0,8.07,8.07,8.06,8.07,50000.0
2013-08-12 11:40:00,8.07,8.07,8.07,8.07,220000.0,8.07,8.07,8.07,8.07,220000.0
2013-08-12 11:45:00,8.07,8.07,8.07,8.07,20000.0,8.07,8.07,8.07,8.07,20000.0
2013-08-12 11:50:00,8.06,8.06,8.05,8.06,185000.0,8.06,8.06,8.05,8.06,185000.0
2013-08-12 11:55:00,8.05,8.05,8.05,8.05,25000.0,8.05,8.05,8.05,8.05,25000.0
2013-08-12 12:00:00,8.05,8.06,8.05,8.05,150000.0,8.05,8.06,8.05,8.05,150000.0
2013-08-12 12:05:00,8.05,8.06,8.05,8.06,20000.0,8.05,8.06,8.05,8.06,20000.0
2013-08-12 12:10:00,8.05,8.06,8.05,8.05,120000.0,8.05,8.06,8.05,8.05,120000.0
2013-08-12 12:15:00,8.05,8.06,8.05,8.06,40000.0,8.05,8.06,8.05,8.06,40000.0
2013-08-12 12:20:00,8.06,8.06,8.06,8.06,25000.0,8.06,8.06,8.06,8.06,25000.0
2013-08-12 12:25:00,8.06,8.06,8.05,8.05,415000.0,8.06,8.06,8.05,8.05,415000.0
2013-08-12 12:30:00,8.05,8.05,8.03,8.04,295000.0,8.05,8.05,8.03,8.04,295000.0
2013-08-12 12:35:00,8.05,8.05,8.04,8.04,100000.0,8.05,8.05,8.04,8.04,100000.0
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 12:45:00,8.05,8.05,8.05,8.05,0.0,8.05,8.05,8.05,8.05,0.0
2013-08-12 12:50:00,8.05,8.05,8.05,8.05,50000.0,8.05,8.05,8.05,8.05,50000.0
2013-08-12 12:55:00,8.05,8.05,8.05,8.05,20000.0,8.05,8.05,8.05,8.05,20000.0
2013-08-12 13:00:00,8.05,8.06,8.05,8.06,45000.0,8.05,8.06,8.05,8.06,45000.0
2013-08-12 13:05:00,8.06,8.06,8.05,8.06,65000.0,8.06,8.06,8.05,8.06,65000.0
2013-08-12 13:10:00,8.06,8.06,8.05,8.05,70000.0,8.06,8.06,8.05,8.05,70000.0
2013-08-12 13:15:00,8.05,8.05,8.04,8.05,25000.0,8.05,8.05,8.04,8.05,25000.0
2013-08-12 13:20:00,8.05,8.05,8.04,8.04,85000.0,8.05,8.05,8.04,8.04,85000.0
2013-08-12 13:25:00,8.04,8.04,8.04,8.04,100000.0,8.04,8.04,8.04,8.04,100000.0
2013-08-12 13:30:00,8.04,8.05,8.04,8.05,25000.0,8.04,8.05,8.04,8.05,25000.0
2013-08-12 13:35:00,8.05,8.05,8.05,8.05,30000.0,8.05,8.05,8.05,8.05,30000.0
2013-08-12 13:40:00,8.05,8.05,8.05,8.05,50000.0,8.05,8.05,8.05,8.05,50000.0
2013-08-12 13:45:00,8.05,8.05,8.05,8.05,50000.0,8.05,8.05,8.05,8.05,50000.0
2013-08-12 13:50:00,8.05,8.05,8.04,8.04,110000.0,8.05,8.05,8.04,8.04,110000.0
2013-08-12 13:55:00,8.05,8.05,8.04,8.04,25000.0,8.05,8.05,8.04,8.04,25000.0
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 14:05:00,8.04,8.04,8.04,8.04,0.0,8.04,8.04,8.04,8.04,0.0
2013-08-12 14:10:00,8.04,8.05,8.04,8.05,95000.0,8.04,8.05,8.04,8.05,95000.0
2013-08-12 14:15:00,8.05,8.05,8.04,8.04,55000.0,8.05,8.05,8.04,8.04,55000.0
2013-08-12 14:20:00,8.05,8.05,8.05,8.05,20000.0,8.05,8.05,8.05,8.05,20000.0
2013-08-12 14:25:00,8.05,8.05,8.05,8.05,30000.0,8.05,8.05,8.05,8.05,30000.0
2013-08-12 14:30:00,8.05,8.05,8.04,8.04,55000.0,8.05,8.05,8.04,8.04,55000.0
2013-08-12 14:35:00,8.05,8.05,8.05,8.05,35000.0,8.05,8.05,8.05,8.05,35000.0
2013-08-12 14:40:00,8.05,8.06,8.05,8.06,120000.0,8.05,8.06,8.05,8.06,120000.0
2013-08-12 14:45:00,8.06,8.06,8.06,8.06,160000.0,8.06,8.06,8.06,8.06,160000.0
2013-08-12 14:50:00,8.07,8.07,8.05,8.06,150000.0,8.07,8.07,8.05,8.06,150000.0
2013-08-12 14:55:00,8.06,8.06,8.06,8.06,10000.0,8.06,8.06,8.06,8.06,10000.0
2013-08-12 15:00:00,8.06,8.06,8.06,8.06,85000.0,8.06,8.06,8.06,8.06,85000.0
2013-08-12 15:05:00,8.06,8.06,8.05,8.05,10000.0,8.06,8.06,8.05,8.05,10000.0
2013-08-12 15:10:00,8.06,8.07,8.05,8.06,225000.0,8.06,8.07,8.05,8.06,225000.0
2013-08-12 15:15:00,8.06,8.07,8.06,8.06,95000.0,8.06,8.07,8.06,8.06,95000.0
2013-08-12 15:20:00,8.06,8.06,8.05,8.06,75000.0,8.06,8.06,8.05,8.06,75000.0
2013-08-12 15:25:00,8.06,8.06,8.05,8.05,120000.0,8.06,8.06,8.05,8.05,120000.0
2013-08-12 15:30:00,8.05,8.06,8.04,8.06,200000.0,8.05,8.06,8.04,8.06,200000.0
2013-08-12 15:35:00,8.06,8.07,8.06,8.06,75000.0,8.06,8.07,8.06,8.06,75000.0
2013-08-12 15:40:00,8.07,8.07,8.06,8.06,170000.0,8.07,8.07,8.06,8.06,170000.0
2013-08-12 15:45:00,8.05,8.07,8.05,8.06,335000.0,8.05,8.07,8.05,8.06,335000.0
2013-08-12 15:50:00,8.06,8.07,8.06,8.06,280000.0,8.06,8.07,8.06,8.06,280000.0
2013-08-12 15:55:00,8.07,8.07,8.06,8.06,280000.0,8.07,8.07,8.06,8.06,280000.0
2013-08-13 09:30:00,8.04,8.09,8.04,8.05,465000.0,8.04,8.09,8.04,8.05,465000.0
2013-08-13 09:35:00,8.06,8.06,8.04,8.05,65000.0,8.06,8.06,8.04,8.05,65000.0
2013-08-13 09:40:00,8.05,8.09,8.02,8.09,460000.0,8.05,8.09,8.02,8.09,460000.0
2013-08-13 09:45:00,8.06,8.07,8.05,8.06,85000.0,8.06,8.07,8.05,8.06,85000.0
2013-08-13 09:50:00,8.08,8.08,8.08,8.08,25000.0,8.08,8.08,8.08,8.08,25000.0
2013-08-13 09:55:00,8.07,8.08,8.07,8.08,70000.0,8.07,8.08,8.07,8.08,70000.0
2013-08-13 10:00:00,8.07,8.07,8.03,8.03,235000.0,8.07,8.07,8.03,8.03,235000.0
2013-08-13 10:05:00,8.02,8.03,8.01,8.02,180000.0,8.02,8.03,8.01,8.02,180000.0
2013-08-13 10:10:00,8.02,8.02,8.01,8.01,45000.0,8.02,8.02,8.01,8.01,45000.0
2013-08-13 10:15:00,8.01,8.01,8.01,8.01,90000.0,8.01,8.01,8.01,8.01,90000.0
2013-08-13 10:20:00,8.01,8.02,8.01,8.01,65000.0,8.01,8.02,8.01,8.01,65000.0
2013-08-13 10:25:00,8.01,8.01,8.0,8.01,80000.0,8.01,8.01,8.0,8.01,80000.0
2013-08-13 10:30:00,8.01,8.01,8.01,8.01,45000.0,8.01,8.01,8.01,8.01,45000.0
2013-08-13 10:35:00,8.01,8.03,8.01,8.02,340000.0,8.01,8.03,8.01,8.02,340000.0
2013-08-13 10:40:00,8.02,8.03,8.02,8.03,20000.0,8.02,8.03,8.02,8.03,20000.0
2013-08-13 10:45:00,8.04,8.04,8.04,8.04,5000.0,8.04,8.04,8.04,8.04,5000.0
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 10:55:00,8.02,8.02,8.02,8.02,0.0,8.02,8.02,8.02,8.02,0.0
2013-08-13 11:00:00,8.02,8.03,8.01,8.01,435000.0,8.02,8.03,8.01,8.01,435000.0
2013-08-13 11:05:00,8.02,8.04,8.02,8.04,170000.0,8.02,8.04,8.02,8.04,170000.0
2013-08-13 11:10:00,8.04,8.04,8.04,8.04,10000.0,8.04,8.04,8.04,8.04,10000.0
2013-08-13 11:15:00,8.03,8.03,8.02,8.03,45000.0,8.03,8.03,8.02,8.03,45000.0
2013-08-13 11:20:00,8.02,8.04,8.02,8.04,170000.0,8.02,8.04,8.02,8.04,170000.0
2013-08-13 11:25:00,8.03,8.04,8.03,8.03,30000.0,8.03,8.04,8.03,8.03,30000.0
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 11:35:00,8.06,8.06,8.06,8.06,0.0,8.06,8.06,8.06,8.06,0.0
2013-08-13 11:40:00,8.06,8.06,8.05,8.05,50000.0,8.06,8.06,8.05,8.05,50000.0
2013-08-13 11:45:00,8.05,8.07,8.05,8.07,65000.0,8.05,8.07,8.05,8.07,65000.0
2013-08-13 11:50:00,8.06,8.06,8.06,8.06,145000.0,8.06,8.06,8.06,8.06,145000.0
2013-08-13 11:55:00,8.06,8.06,8.06,8.06,30000.0,8.06,8.06,8.06,8.06,30000.0
2013-08-13 12:00:00,8.06,8.06,8.05,8.05,25000.0,8.06,8.06,8.05,8.05,25000.0
2013-08-13 12:05:00,8.05,8.05,8.03,8.04,105000.0,8.05,8.05,8.03,8.04,105000.0
2013-08-13 12:10:00,8.04,8.06,8.04,8.06,205000.0,8.04,8.06,8.04,8.06,205000.0
2013-08-13 12:15:00,8.06,8.07,8.06,8.07,45000.0,8.06,8.07,8.06,8.07,45000.0
2013-08-13 12:20:00,8.07,8.07,8.07,8.07,10000.0,8.07,8.07,8.07,8.07,10000.0
2013-08-13 12:25:00,8.08,8.08,8.07,8.07,20000.0,8.08,8.08,8.07,8.07,20000.0
2013-08-13 12:30:00,8.07,8.08,8.07,8.08,95000.0,8.07,8.08,8.07,8.08,95000.0
2013-08-13 12:35:00,8.08,8.08,8.08,8.08,45000.0,8.08,8.08,8.08,8.08,45000.0
2013-08-13 12:40:00,8.08,8.08,8.08,8.08,115000.0,8.08,8.08,8.08,8.08,115000.0
2013-08-13 12:45:00,8.08,8.08,8.08,8.08,105000.0,8.08,8.08,8.08,8.08,105000.0
2013-08-13 12:50:00,8.08,8.08,8.08,8.08,40000.0,8.08,8.08,8.08,8.08,40000.0
2013-08-13 12:55:00,8.08,8.08,8.08,8.08,15000.0,8.08,8.08,8.08,8.08,15000.0
2013-08-13 13:00:00,8.08,8.08,8.07,8.07,85000.0,8.08,8.08,8.07,8.07,85000.0
2013-08-13 13:05:00,8.08,8.08,8.08,8.08,5000.0,8.08,8.08,8.08,8.08,5000.0
2013-08-13 13:10:00,8.07,8.09,8.07,8.09,105000.0,8.07,8.09,8.07,8.09,105000.0
2013-08-13 13:15:00,8.09,8.09,8.08,8.08,45000.0,8.09,8.09,8.08,8.08,45000.0
2013-08-13 13:20:00,8.09,8.09,8.09,8.09,35000.0,8.09,8.09,8.09,8.09,35000.0
2013-08-13 13:25:00,8.08,8.09,8.08,8.09,10000.0,8.08,8.09,8.08,8.09,10000.0
2013-08-13 13:30:00,8.09,8.09,8.09,8.09,0.0,8.09,8.09,8.09,8.09,0.0
2013-08-13 13:35:00,8.09,8.09,8.08,8.08,80000.0,8.09,8.09,8.08,8.08,80000.0
2013-08-13 13:40:00,8.08,8.08,8.08,8.08,5000.0,8.08,8.08,8.08,8.08,5000.0
2013-08-13 13:45:00,8.08,8.08,8.08,8.08,5000.0,8.08,8.08,8.08,8.08,5000.0
2013-08-13 13:50:00,8.08,8.09,8.08,8.08,35000.0,8.08,8.09,8.08,8.08,35000.0
2013-08-13 13:55:00,8.09,8.1,8.09,8.09,70000.0,8.09,8.1,8.09,8.09,70000.0
2013-08-13 14:00:00,8.09,8.1,8.09,8.1,70000.0,8.09,8.1,8.09,8.1,70000.0
2013-08-13 14:05:00,8.1,8.11,8.1,8.11,45000.0,8.1,8.11,8.1,8.11,45000.0
2013-08-13 14:10:00,8.11,8.11,8.11,8.11,100000.0,8.11,8.11,8.11,8.11,100000.0
2013-08-13 14:15:00,8.11,8.12,8.11,8.11,80000.0,8.11,8.12,8.11,8.11,80000.0
2013-08-13 14:20:00,8.11,8.12,8.11,8.12,55000.0,8.11,8.12,8.11,8.12,55000.0
2013-08-13 14:25:00,8.11,8.11,8.11,8.11,55000.0,8.11,8.11,8.11,8.11,55000.0
2013-08-13 14:30:00,8.11,8.11,8.11,8.11,120000.0,8.11,8.11,8.11,8.11,120000.0
2013-08-13 14:35:00,8.11,8.11,8.11,8.11,60000.0,8.11,8.11,8.11,8.11,60000.0
2013-08-13 14:40:00,8.11,8.12,8.11,8.11,80000.0,8.11,8.12,8.11,8.11,80000.0
2013-08-13 14:45:00,8.12,8.12,8.11,8.11,60000.0,8.12,8.12,8.11,8.11,60000.0
2013-08-13 14:50:00,8.11,8.11,8.11,8.11,25000.0,8.11,8.11,8.11,8.11,25000.0
2013-08-13 14:55:00,8.11,8.12,8.11,8.11,160000.0,8.11,8.12,8.11,8.11,160000.0
2013-08-13 15:00:00,8.11,8.11,8.11,8.11,10000.0,8.11,8.11,8.11,8.11,10000.0
2013-08-13 15:05:00,8.11,8.11,8.11,8.11,80000.0,8.11,8.11,8.11,8.11,80000.0
2013-08-13 15:10:00,8.11,8.11,8.11,8.11,90000.0,8.11,8.11,8.11,8.11,90000.0
2013-08-13 15:15:00,8.11,8.11,8.1,8.11,290000.0,8.11,8.11,8.1,8.11,290000.0
2013-08-13 15:20:00,8.11,8.13,8.11,8.12,205000.0,8.11,8.13,8.11,8.12,205000.0
2013-08-13 15:25:00,8.12,8.13,8.12,8.13,55000.0,8.12,8.13,8.12,8.13,55000.0
2013-08-13 15:30:00,8.13,8.14,8.13,8.14,380000.0,8.13,8.14,8.13,8.14,380000.0
2013-08-13 15:35:00,8.14,8.14,8.13,8.13,160000.0,8.14,8.14,8.13,8.13,160000.0
2013-08-13 15:40:00,8.14,8.14,8.13,8.13,195000.0,8.14,8.14,8.13,8.13,195000.0
2013-08-13 15:45:00,8.13,8.13,8.12,8.13,95000.0,8.13,8.13,8.12,8.13,95000.0
2013-08-13 15:50:00,8.13,8.13,8.12,8.13,275000.0,8.13,8.13,8.12,8.13,275000.0
2013-08-13 15:55:00,8.13,8.13,8.13,8.13,215000.0,8.13,8.13,8.13,8.13,215000.0
2013-08-14 09:35:00,8.1,8.12,8.08,8.12,60000.0,8.1,8.12,8.08,8.12,60000.0
2013-08-14 09:40:00,8.12,8.12,8.12,8.12,5000.0,8.12,8.12,8.12,8.12,5000.0
2013-08-14 09:45:00,8.11,8.12,8.1,8.1,55000.0,8.11,8.12,8.1,8.1,55000.0
2013-08-14 09:50:00,8.09,8.09,8.07,8.07,95000.0,8.09,8.09,8.07,8.07,95000.0
2013-08-14 09:55:00,8.08,8.09,8.08,8.08,70000.0,8.08,8.09,8.08,8.08,70000.0
2013-08-14 10:00:00,8.09,8.11,8.09,8.1,105000.0,8.09,8.11,8.09,8.1,105000.0
2013-08-14 10:05:00,8.1,8.1,8.1,8.1,15000.0,8.1,8.1,8.1,8.1,15000.0
2013-08-14 10:10:00,8.1,8.1,8.1,8.1,10000.0,8.1,8.1,8.1,8.1,10000.0
2013-08-14 10:15:00,8.09,8.09,8.08,8.09,95000.0,8.09,8.09,8.08,8.09,95000.0
2013-08-14 10:20:00,8.1,8.1,8.1,8.1,25000.0,8.1,8.1,8.1,8.1,25000.0
2013-08-14 10:25:00,8.1,8.1,8.1,8.1,5000.0,8.1,8.1,8.1,8.1,5000.0
2013-08-14 10:30:00,8.1,8.1,8.09,8.09,55000.0,8.1,8.1,8.09,8.09,55000.0
2013-08-14 10:35:00,8.08,8.09,8.08,8.08,95000.0,8.08,8.09,8.08,8.08,95000.0
2013-08-14 10:40:00,8.09,8.09,8.07,8.07,70000.0,8.09,8.09,8.07,8.07,70000.0
2013-08-14 10:45:00,8.07,8.08,8.07,8.08,35000.0,8.07,8.08,8.07,8.08,35000.0
2013-08-14 10:50:00,8.07,8.08,8.07,8.07,15000.0,8.07,8.08,8.07,8.07,15000.0
2013-08-14 10:55:00,8.07,8.07,8.06,8.06,130000.0,8.07,8.07,8.06,8.06,130000.0
2013-08-14 11:00:00,8.06,8.07,8.06,8.07,10000.0,8.06,8.07,8.06,8.07,10000.0
2013-08-14 11:05:00,8.07,8.07,8.06,8.07,55000.0,8.07,8.07,8.06,8.07,55000.0
2013-08-14 11:10:00,8.06,8.06,8.05,8.06,150000.0,8.06,8.06,8.05,8.06,150000.0
2013-08-14 11:15:00,8.05,8.07,8.04,8.05,190000.0,8.05,8.07,8.04,8.05,190000.0
2013-08-14 11:20:00,8.07,8.07,8.05,8.07,50000.0,8.07,8.07,8.05,8.07,50000.0
2013-08-14 11:25:00,8.07,8.07,8.06,8.07,30000.0,8.07,8.07,8.06,8.07,30000.0
2013-08-14 11:30:00,8.07,8.08,8.07,8.07,65000.0,8.07,8.08,8.07,8.07,65000.0
2013-08-14 11:35:00,8.08,8.08,8.07,8.07,15000.0,8.08,8.08,8.07,8.07,15000.0
2013-08-14 11:40:00,8.08,8.08,8.08,8.08,10000.0,8.08,8.08,8.08,8.08,10000.0
2013-08-14 11:45:00,8.09,8.09,8.07,8.07,40000.0,8.09,8.09,8.07,8.07,40000.0
2013-08-14 11:50:00,8.07,8.07,8.07,8.07,55000.0,8.07,8.07,8.07,8.07,55000.0
2013-08-14 11:55:00,8.07,8.08,8.07,8.08,20000.0,8.07,8.08,8.07,8.08,20000.0
2013-08-14 12:00:00,8.08,8.09,8.08,8.09,10000.0,8.08,8.09,8.08,8.09,10000.0
2013-08-14 12:05:00,8.08,8.08,8.07,8.07,45000.0,8.08,8.08,8.07,8.07,45000.0
2013-08-14 12:10:00,8.08,8.08,8.07,8.07,50000.0,8.08,8.08,8.07,8.07,50000.0
2013-08-14 12:15:00,8.08,8.08,8.08,8.08,10000.0,8.08,8.08,8.08,8.08,10000.0
2013-08-14 12:20:00,8.07,8.08,8.07,8.08,35000.0,8.07,8.08,8.07,8.08,35000.0
2013-08-14 12:25:00,8.08,8.08,8.08,8.08,20000.0,8.08,8.08,8.08,8.08,20000.0
2013-08-14 12:30:00,8.08,8.08,8.08,8.08,5000.0,8.08,8.08,8.08,8.08,5000.0
2013-08-14 12:35:00,8.08,8.08,8.08,8.08,15000.0,8.08,8.08,8.08,8.08,15000.0
2013-08-14 12:40:00,8.08,8.08,8.08,8.08,5000.0,8.08,8.08,8.08,8.08,5000.0
2013-08-14 12:45:00,8.08,8.08,8.07,8.07,10000.0,8.08,8.08,8.07,8.07,10000.0
2013-08-14 12:50:00,8.07,8.08,8.07,8.08,35000.0,8.07,8.08,8.07,8.08,35000.0
2013-08-14 12:55:00,8.08,8.08,8.07,8.07,15000.0,8.08,8.08,8.07,8.07,15000.0
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 13:05:00,8.06,8.06,8.06,8.06,0.0,8.06,8.06,8.06,8.06,0.0
2013-08-14 13:10:00,8.06,8.08,8.06,8.08,120000.0,8.06,8.08,8.06,8.08,120000.0
2013-08-14 13:15:00,8.06,8.08,8.06,8.08,15000.0,8.06,8.08,8.06,8.08,15000.0
2013-08-14 13:20:00,8.08,8.08,8.08,8.08,10000.0,8.08,8.08,8.08,8.08,10000.0
2013-08-14 13:25:00,8.07,8.08,8.07,8.08,25000.0,8.07,8.08,8.07,8.08,25000.0
2013-08-14 13:30:00,8.07,8.08,8.06,8.07,90000.0,8.07,8.08,8.06,8.07,90000.0
2013-08-14 13:35:00,8.07,8.08,8.07,8.08,25000.0,8.07,8.08,8.07,8.08,25000.0
2013-08-14 13:40:00,8.08,8.08,8.08,8.08,5000.0,8.08,8.08,8.08,8.08,5000.0
2013-08-14 13:45:00,8.08,8.09,8.08,8.09,35000.0,8.08,8.09,8.08,8.09,35000.0
2013-08-14 13:50:00,8.09,8.1,8.09,8.09,65000.0,8.09,8.1,8.09,8.09,65000.0
2013-08-14 13:55:00,8.09,8.09,8.09,8.09,10000.0,8.09,8.09,8.09,8.09,10000.0
2013-08-14 14:00:00,8.1,8.1,8.1,8.1,15000.0,8.1,8.1,8.1,8.1,15000.0
2013-08-14 14:05:00,8.1,8.1,8.1,8.1,10000.0,8.1,8.1,8.1,8.1,10000.0
2013-08-14 14:10:00,8.11,8.11,8.09,8.09,105000.0,8.11,8.11,8.09,8.09,105000.0
2013-08-14 14:15:00,8.09,8.1,8.09,8.1,10000.0,8.09,8.1,8.09,8.1,10000.0
2013-08-14 14:20:00,8.1,8.1,8.09,8.09,10000.0,8.1,8.1,8.09,8.09,10000.0
2013-08-14 14:25:00,8.09,8.09,8.09,8.09,5000.0,8.09,8.09,8.09,8.09,5000.0
2013-08-14 14:30:00,8.08,8.09,8.07,8.07,60000.0,8.08,8.09,8.07,8.07,60000.0
2013-08-14 14:35:00,8.08,8.09,8.07,8.09,45000.0,8.08,8.09,8.07,8.09,45000.0
2013-08-14 14:40:00,8.09,8.09,8.09,8.09,5000.0,8.09,8.09,8.09,8.09,5000.0
2013-08-14 14:45:00,8.09,8.1,8.09,8.09,60000.0,8.09,8.1,8.09,8.09,60000.0
2013-08-14 14:50:00,8.09,8.1,8.09,8.1,10000.0,8.09,8.1,8.09,8.1,10000.0
2013-08-14 14:55:00,8.1,8.1,8.09,8.09,25000.0,8.1,8.1,8.09,8.09,25000.0
2013-08-14 15:00:00,8.09,8.09,8.09,8.09,95000.0,8.09,8.09,8.09,8.09,95000.0
2013-08-14 15:05:00,8.09,8.1,8.09,8.09,65000.0,8.09,8.1,8.09,8.09,65000.0
2013-08-14 15:10:00,8.1,8.1,8.1,8.1,20000.0,8.1,8.1,8.1,8.1,20000.0
2013-08-14 15:15:00,8.1,8.11,8.1,8.11,40000.0,8.1,8.11,8.1,8.11,40000.0
2013-08-14 15:20:00,8.11,8.11,8.1,8.11,60000.0,8.11,8.11,8.1,8.11,60000.0
2013-08-14 15:25:00,8.11,8.11,8.1,8.11,30000.0,8.11,8.11,8.1,8.11,30000.0
2013-08-14 15:30:00,8.11,8.11,8.1,8.1,90000.0,8.11,8.11,8.1,8.1,90000.0
2013-08-14 15:35:00,8.11,8.11,8.1,8.11,120000.0,8.11,8.11,8.1,8.11,120000.0
2013-08-14 15:40:00,8.1,8.11,8.09,8.1,310000.0,8.1,8.11,8.09,8.1,310000.0
2013-08-14 15:45:00,8.1,8.1,8.09,8.09,235000.0,8.1,8.1,8.09,8.09,235000.0
2013-08-14 15:50:00,8.1,8.1,8.1,8.1,340000.0,8.1,8.1,8.1,8.1,340000.0
2013-08-14 15:55:00,8.1,8.1,8.09,8.09,455000.0,8.1,8.1,8.09,8.09,455000.0
2013-08-15 09:30:00,8.04,8.04,7.98,7.98,15000.0,8.04,8.04,7.98,7.98,15000.0
2013-08-15 09:35:00,7.96,8.02,7.94,8.0,500000.0,7.96,8.02,7.94,8.0,500000.0
2013-08-15 09:40:00,8.0,8.01,7.98,8.01,40000.0,8.0,8.01,7.98,8.01,40000.0
2013-08-15 09:45:00,7.98,7.98,7.98,7.98,60000.0,7.98,7.98,7.98,7.98,60000.0
2013-08-15 09:50:00,7.99,7.99,7.97,7.99,230000.0,7.99,7.99,7.97,7.99,230000.0
2013-08-15 09:55:00,7.98,7.99,7.97,7.99,130000.0,7.98,7.99,7.97,7.99,130000.0
2013-08-15 10:00:00,7.99,7.99,7.98,7.99,130000.0,7.99,7.99,7.98,7.99,130000.0
2013-08-15 10:05:00,8.0,8.0,7.97,7.98,245000.0,8.0,8.0,7.97,7.98,245000.0
2013-08-15 10:10:00,7.98,7.98,7.97,7.98,285000.0,7.98,7.98,7.97,7.98,285000.0
2013-08-15 10:15:00,7.97,7.99,7.97,7.99,285000.0,7.97,7.99,7.97,7.99,285000.0
2013-08-15 10:20:00,8.0,8.04,8.0,8.03,245000.0,8.0,8.04,8.0,8.03,245000.0
2013-08-15 10:25:00,8.04,8.06,8.04,8.05,105000.0,8.04,8.06,8.04,8.05,105000.0
2013-08-15 10:30:00,8.04,8.04,8.02,8.03,335000.0,8.04,8.04,8.02,8.03,335000.0
2013-08-15 10:35:00,8.03,8.06,8.03,8.06,295000.0,8.03,8.06,8.03,8.06,295000.0
2013-08-15 10:40:00,8.06,8.06,8.05,8.06,95000.0,8.06,8.06,8.05,8.06,95000.0
2013-08-15 10:45:00,8.06,8.07,8.05,8.06,290000.0,8.06,8.07,8.05,8.06,290000.0
2013-08-15 10:50:00,8.05,8.06,8.04,8.05,115000.0,8.05,8.06,8.04,8.05,115000.0
2013-08-15 10:55:00,8.06,8.06,8.04,8.05,165000.0,8.06,8.06,8.04,8.05,165000.0
2013-08-15 11:00:00,8.05,8.05,8.04,8.04,235000.0,8.05,8.05,8.04,8.04,235000.0
2013-08-15 11:05:00,8.04,8.04,8.03,8.04,220000.0,8.04,8.04,8.03,8.04,220000.0
2013-08-15 11:10:00,8.04,8.05,8.04,8.04,185000.0,8.04,8.05,8.04,8.04,185000.0
2013-08-15 11:15:00,8.04,8.05,8.03,8.05,85000.0,8.04,8.05,8.03,8.05,85000.0
2013-08-15 11:20:00,8.04,8.06,8.04,8.06,445000.0,8.04,8.06,8.04,8.06,445000.0
2013-08-15 11:25:00,8.07,8.07,8.06,8.06,95000.0,8.07,8.07,8.06,8.06,95000.0
2013-08-15 11:30:00,8.06,8.07,8.04,8.05,185000.0,8.06,8.07,8.04,8.05,185000.0
2013-08-15 11:35:00,8.05,8.09,8.05,8.08,710000.0,8.05,8.09,8.05,8.08,710000.0
2013-08-15 11:40:00,8.09,8.09,8.08,8.08,380000.0,8.09,8.09,8.08,8.08,380000.0
2013-08-15 11:45:00,8.09,8.09,8.08,8.08,85000.0,8.09,8.09,8.08,8.08,85000.0
2013-08-15 11:50:00,8.08,8.09,8.07,8.07,95000.0,8.08,8.09,8.07,8.07,95000.0
2013-08-15 11:55:00,8.08,8.08,8.07,8.07,45000.0,8.08,8.08,8.07,8.07,45000.0
2013-08-15 12:00:00,8.07,8.07,8.06,8.07,25000.0,8.07,8.07,8.06,8.07,25000.0
2013-08-15 12:05:00,8.06,8.06,8.05,8.06,40000.0,8.06,8.06,8.05,8.06,40000.0
2013-08-15 12:10:00,8.06,8.06,8.05,8.05,145000.0,8.06,8.06,8.05,8.05,145000.0
2013-08-15 12:15:00,8.05,8.06,8.05,8.06,30000.0,8.05,8.06,8.05,8.06,30000.0
2013-08-15 12:20:00,8.06,8.08,8.06,8.08,40000.0,8.06,8.08,8.06,8.08,40000.0
2013-08-15 12:25:00,8.07,8.07,8.06,8.06,50000.0,8.07,8.07,8.06,8.06,50000.0
2013-08-15 12:30:00,8.07,8.07,8.05,8.05,55000.0,8.07,8.07,8.05,8.05,55000.0
2013-08-15 12:35:00,8.05,8.07,8.05,8.06,690000.0,8.05,8.07,8.05,8.06,690000.0
2013-08-15 12:40:00,8.06,8.08,8.05,8.07,90000.0,8.06,8.08,8.05,8.07,90000.0
2013-08-15 12:45:00,8.07,8.07,8.05,8.06,35000.0,8.07,8.07,8.05,8.06,35000.0
2013-08-15 12:50:00,8.06,8.06,8.06,8.06,5000.0,8.06,8.06,8.06,8.06,5000.0
2013-08-15 12:55:00,8.06,8.06,8.05,8.05,10000.0,8.06,8.06,8.05,8.05,10000.0
2013-08-15 13:00:00,8.05,8.05,8.04,8.04,35000.0,8.05,8.05,8.04,8.04,35000.0
2013-08-15 13:05:00,8.04,8.05,8.04,8.05,35000.0,8.04,8.05,8.04,8.05,35000.0
2013-08-15 13:10:00,8.04,8.04,8.03,8.03,230000.0,8.04,8.04,8.03,8.03,230000.0
2013-08-15 13:15:00,8.03,8.03,8.02,8.03,195000.0,8.03,8.03,8.02,8.03,195000.0
2013-08-15 13:20:00,8.03,8.03,8.02,8.02,70000.0,8.03,8.03,8.02,8.02,70000.0
2013-08-15 13:25:00,8.02,8.02,8.02,8.02,125000.0,8.02,8.02,8.02,8.02,125000.0
2013-08-15 13:30:00,8.02,8.03,8.02,8.03,15000.0,8.02,8.03,8.02,8.03,15000.0
2013-08-15 13:35:00,8.03,8.04,8.03,8.04,65000.0,8.03,8.04,8.03,8.04,65000.0
2013-08-15 13:40:00,8.03,8.05,8.03,8.05,55000.0,8.03,8.05,8.03,8.05,55000.0
2013-08-15 13:45:00,8.04,8.05,8.03,8.05,45000.0,8.04,8.05,8.03,8.05,45000.0
2013-08-15 13:50:00,8.05,8.05,8.03,8.03,175000.0,8.05,8.05,8.03,8.03,175000.0
2013-08-15 13:55:00,8.03,8.03,8.03,8.03,105000.0,8.03,8.03,8.03,8.03,105000.0
2013-08-15 14:00:00,8.03,8.04,8.03,8.03,95000.0,8.03,8.04,8.03,8.03,95000.0
2013-08-15 14:05:00,8.03,8.03,8.02,8.02,60000.0,8.03,8.03,8.02,8.02,60000.0
2013-08-15 14:10:00,8.02,8.02,8.01,8.02,100000.0,8.02,8.02,8.01,8.02,100000.0
2013-08-15 14:15:00,8.01,8.02,8.01,8.02,50000.0,8.01,8.02,8.01,8.02,50000.0
2013-08-15 14:20:00,8.02,8.02,8.02,8.02,135000.0,8.02,8.02,8.02,8.02,135000.0
2013-08-15 14:25:00,8.03,8.04,8.03,8.03,90000.0,8.03,8.04,8.03,8.03,90000.0
2013-08-15 14:30:00,8.03,8.03,8.03,8.03,150000.0,8.03,8.03,8.03,8.03,150000.0
2013-08-15 14:35:00,8.03,8.03,8.02,8.03,145000.0,8.03,8.03,8.02,8.03,145000.0
2013-08-15 14:40:00,8.03,8.04,8.03,8.03,50000.0,8.03,8.04,8.03,8.03,50000.0
2013-08-15 14:45:00,8.04,8.04,8.02,8.03,145000.0,8.04,8.04,8.02,8.03,145000.0
2013-08-15 14:50:00,8.02,8.03,8.02,8.02,65000.0,8.02,8.03,8.02,8.02,65000.0
2013-08-15 14:55:00,8.02,8.02,8.01,8.02,485000.0,8.02,8.02,8.01,8.02,485000.0
2013-08-15 15:00:00,8.02,8.02,8.02,8.02,70000.0,8.02,8.02,8.02,8.02,70000.0
2013-08-15 15:05:00,8.02,8.03,8.02,8.02,75000.0,8.02,8.03,8.02,8.02,75000.0
2013-08-15 15:10:00,8.02,8.03,8.01,8.01,170000.0,8.02,8.03,8.01,8.01,170000.0
2013-08-15 15:15:00,8.02,8.02,8.02,8.02,55000.0,8.02,8.02,8.02,8.02,55000.0
2013-08-15 15:20:00,8.02,8.02,8.01,8.02,110000.0,8.02,8.02,8.01,8.02,110000.0
2013-08-15 15:25:00,8.02,8.03,8.02,8.02,205000.0,8.02,8.03,8.02,8.02,205000.0
2013-08-15 15:30:00,8.03,8.03,8.02,8.02,325000.0,8.03,8.03,8.02,8.02,325000.0
2013-08-15 15:35:00,8.02,8.03,8.02,8.03,140000.0,8.02,8.03,8.02,8.03,140000.0
2013-08-15 15:40:00,8.03,8.03,8.03,8.03,160000.0,8.03,8.03,8.03,8.03,160000.0
2013-08-15 15:45:00,8.03,8.05,8.03,8.04,335000.0,8.03,8.05,8.03,8.04,335000.0
2013-08-15 15:50:00,8.04,8.04,8.03,8.04,445000.0,8.04,8.04,8.03,8.04,445000.0
2013-08-15 15:55:00,8.04,8.04,8.03,8.03,455000.0,8.04,8.04,8.03,8.03,455000.0
2013-08-16 09:35:00,8.03,8.03,8.01,8.01,605000.0,8.03,8.03,8.01,8.01,605000.0
2013-08-16 09:40:00,8.03,8.03,8.01,8.02,15000.0,8.03,8.03,8.01,8.02,15000.0
2013-08-16 09:45:00,8.04,8.04,8.02,8.03,15000.0,8.04,8.04,8.02,8.03,15000.0
2013-08-16 09:50:00,8.04,8.07,8.04,8.07,90000.0,8.04,8.07,8.04,8.07,90000.0
2013-08-16 09:55:00,8.06,8.07,8.03,8.03,145000.0,8.06,8.07,8.03,8.03,145000.0
2013-08-16 10:00:00,8.04,8.06,8.03,8.05,65000.0,8.04,8.06,8.03,8.05,65000.0
2013-08-16 10:05:00,8.06,8.06,8.06,8.06,65000.0,8.06,8.06,8.06,8.06,65000.0
2013-08-16 10:10:00,8.06,8.07,8.05,8.06,40000.0,8.06,8.07,8.05,8.06,40000.0
2013-08-16 10:15:00,8.06,8.06,8.04,8.04,120000.0,8.06,8.06,8.04,8.04,120000.0
2013-08-16 10:20:00,8.04,8.05,8.04,8.05,75000.0,8.04,8.05,8.04,8.05,75000.0
2013-08-16 10:25:00,8.04,8.04,8.04,8.04,5000.0,8.04,8.04,8.04,8.04,5000.0
2013-08-16 10:30:00,8.05,8.06,8.05,8.05,45000.0,8.05,8.06,8.05,8.05,45000.0
2013-08-16 10:35:00,8.06,8.07,8.06,8.07,885000.0,8.06,8.07,8.06,8.07,885000.0
2013-08-16 10:40:00,8.08,8.08,8.06,8.06,110000.0,8.08,8.08,8.06,8.06,110000.0
2013-08-16 10:45:00,8.07,8.1,8.07,8.08,430000.0,8.07,8.1,8.07,8.08,430000.0
2013-08-16 10:50:00,8.09,8.09,8.08,8.09,175000.0,8.09,8.09,8.08,8.09,175000.0
2013-08-16 10:55:00,8.08,8.09,8.08,8.09,65000.0,8.08,8.09,8.08,8.09,65000.0
2013-08-16 11:00:00,8.09,8.1,8.09,8.1,185000.0,8.09,8.1,8.09,8.1,185000.0
2013-08-16 11:05:00,8.1,8.1,8.08,8.08,165000.0,8.1,8.1,8.08,8.08,165000.0
2013-08-16 11:10:00,8.09,8.09,8.08,8.08,70000.0,8.09,8.09,8.08,8.08,70000.0
2013-08-16 11:15:00,8.09,8.09,8.08,8.08,140000.0,8.09,8.09,8.08,8.08,140000.0
2013-08-16 11:20:00,8.08,8.09,8.08,8.08,30000.0,8.08,8.09,8.08,8.08,30000.0
2013-08-16 11:25:00,8.08,8.08,8.07,8.07,105000.0,8.08,8.08,8.07,8.07,105000.0
2013-08-16 11:30:00,8.07,8.07,8.07,8.07,25000.0,8.07,8.07,8.07,8.07,25000.0
2013-08-16 11:35:00,8.06,8.07,8.06,8.07,75000.0,8.06,8.07,8.06,8.07,75000.0
2013-08-16 11:40:00,8.07,8.07,8.07,8.07,15000.0,8.07,8.07,8.07,8.07,15000.0
2013-08-16 11:45:00,8.07,8.08,8.07,8.08,20000.0,8.07,8.08,8.07,8.08,20000.0
2013-08-16 11:50:00,8.07,8.08,8.06,8.06,35000.0,8.07,8.08,8.06,8.06,35000.0
2013-08-16 11:55:00,8.07,8.08,8.07,8.08,35000.0,8.07,8.08,8.07,8.08,35000.0
2013-08-16 12:00:00,8.07,8.08,8.06,8.07,40000.0,8.07,8.08,8.06,8.07,40000.0
2013-08-16 12:05:00,8.07,8.07,8.07,8.07,60000.0,8.07,8.07,8.07,8.07,60000.0
2013-08-16 12:10:00,8.07,8.08,8.07,8.08,30000.0,8.07,8.08,8.07,8.08,30000.0
2013-08-16 12:15:00,8.08,8.1,8.08,8.1,95000.0,8.08,8.1,8.08,8.1,95000.0
2013-08-16 12:20:00,8.09,8.1,8.09,8.09,80000.0,8.09,8.1,8.09,8.09,80000.0
2013-08-16 12:25:00,8.09,8.09,8.08,8.09,345000.0,8.09,8.09,8.08,8.09,345000.0
2013-08-16 12:30:00,8.08,8.09,8.07,8.08,235000.0,8.08,8.09,8.07,8.08,235000.0
2013-08-16 12:35:00,8.08,8.08,8.07,8.07,55000.0,8.08,8.08,8.07,8.07,55000.0
2013-08-16 12:40:00,8.07,8.07,8.06,8.06,60000.0,8.07,8.07,8.06,8.06,60000.0
2013-08-16 12:45:00,8.06,8.06,8.06,8.06,10000.0,8.06,8.06,8.06,8.06,10000.0
2013-08-16 12:50:00,8.05,8.05,8.05,8.05,5000.0,8.05,8.05,8.05,8.05,5000.0
2013-08-16 12:55:00,8.06,8.06,8.06,8.06,70000.0,8.06,8.06,8.06,8.06,70000.0
2013-08-16 13:00:00,8.07,8.07,8.06,8.06,15000.0,8.07,8.07,8.06,8.06,15000.0
2013-08-16 13:05:00,8.06,8.06,8.05,8.05,15000.0,8.06,8.06,8.05,8.05,15000.0
2013-08-16 13:10:00,8.05,8.05,8.04,8.04,130000.0,8.05,8.05,8.04,8.04,130000.0
2013-08-16 13:15:00,8.04,8.04,8.04,8.04,80000.0,8.04,8.04,8.04,8.04,80000.0
2013-08-16 13:20:00,8.03,8.03,8.03,8.03,80000.0,8.03,8.03,8.03,8.03,80000.0
2013-08-16 13:25:00,8.03,8.04,8.03,8.03,70000.0,8.03,8.04,8.03,8.03,70000.0
2013-08-16 13:30:00,8.03,8.04,8.03,8.03,20000.0,8.03,8.04,8.03,8.03,20000.0
2013-08-16 13:35:00,8.04,8.04,8.03,8.03,30000.0,8.04,8.04,8.03,8.03,30000.0
2013-08-16 13:40:00,8.03,8.03,8.01,8.02,50000.0,8.03,8.03,8.01,8.02,50000.0
2013-08-16 13:45:00,8.02,8.03,8.02,8.02,115000.0,8.02,8.03,8.02,8.02,115000.0
2013-08-16 13:50:00,8.03,8.04,8.03,8.03,120000.0,8.03,8.04,8.03,8.03,120000.0
2013-08-16 13:55:00,8.04,8.04,8.04,8.04,15000.0,8.04,8.04,8.04,8.04,15000.0
2013-08-16 14:00:00,8.05,8.06,8.04,8.06,100000.0,8.05,8.06,8.04,8.06,100000.0
2013-08-16 14:05:00,8.05,8.05,8.04,8.04,30000.0,8.05,8.05,8.04,8.04,30000.0
2013-08-16 14:10:00,8.04,8.05,8.04,8.04,20000.0,8.04,8.05,8.04,8.04,20000.0
2013-08-16 14:15:00,8.03,8.04,8.03,8.04,95000.0,8.03,8.04,8.03,8.04,95000.0
2013-08-16 14:20:00,8.04,8.04,8.03,8.04,30000.0,8.04,8.04,8.03,8.04,30000.0
2013-08-16 14:25:00,8.04,8.04,8.03,8.04,30000.0,8.04,8.04,8.03,8.04,30000.0
2013-08-16 14:30:00,8.03,8.04,8.03,8.04,10000.0,8.03,8.04,8.03,8.04,10000.0
2013-08-16 14:35:00,8.03,8.03,8.02,8.03,40000.0,8.03,8.03,8.02,8.03,40000.0
2013-08-16 14:40:00,8.02,8.04,8.02,8.02,130000.0,8.02,8.04,8.02,8.02,130000.0
2013-08-16 14:45:00,8.03,8.03,8.03,8.03,5000.0,8.03,8.03,8.03,8.03,5000.0
2013-08-16 14:50:00,8.03,8.04,8.03,8.04,60000.0,8.03,8.04,8.03,8.04,60000.0
2013-08-16 14:55:00,8.04,8.04,8.04,8.04,100000.0,8.04,8.04,8.04,8.04,100000.0
2013-08-16 15:00:00,8.04,8.04,8.04,8.04,10000.0,8.04,8.04,8.04,8.04,10000.0
2013-08-16 15:05:00,8.04,8.04,8.04,8.04,95000.0,8.04,8.04,8.04,8.04,95000.0
2013-08-16 15:10:00,8.04,8.04,8.04,8.04,20000.0,8.04,8.04,8.04,8.04,20000.0
2013-08-16 15:15:00,8.04,8.05,8.03,8.03,100000.0,8.04,8.05,8.03,8.03,100000.0
2013-08-16 15:20:00,8.03,8.05,8.03,8.04,85000.0,8.03,8.05,8.03,8.04,85000.0
2013-08-16 15:25:00,8.04,8.04,8.03,8.04,65000.0,8.04,8.04,8.03,8.04,65000.0
2013-08-16 15:30:00,8.04,8.06,8.04,8.05,180000.0,8.04,8.06,8.04,8.05,180000.0
2013-08-16 15:35:00,8.05,8.05,8.04,8.05,185000.0,8.05,8.05,8.04,8.05,185000.0
2013-08-16 15:40:00,8.05,8.05,8.05,8.05,135000.0,8.05,8.05,8.05,8.05,135000.0
2013-08-16 15:45:00,8.05,8.06,8.04,8.05,105000.0,8.05,8.06,8.04,8.05,105000.0
2013-08-16 15:50:00,8.04,8.05,8.03,8.03,295000.0,8.04,8.05,8.03,8.03,295000.0
2013-08-16 15:55:00,8.03,8.04,8.03,8.04,415000.0,8.03,8.04,8.03,8.04,415000.0
2013-08-19 09:30:00,8.03,8.1,8.01,8.03,195000.0,8.03,8.1,8.01,8.03,195000.0
2013-08-19 09:35:00,8.03,8.07,8.03,8.07,25000.0,8.03,8.07,8.03,8.07,25000.0
2013-08-19 09:40:00,8.07,8.12,8.07,8.09,495000.0,8.07,8.12,8.07,8.09,495000.0
2013-08-19 09:45:00,8.07,8.08,8.07,8.08,20000.0,8.07,8.08,8.07,8.08,20000.0
2013-08-19 09:50:00,8.08,8.1,8.07,8.1,45000.0,8.08,8.1,8.07,8.1,45000.0
2013-08-19 09:55:00,8.08,8.1,8.08,8.1,115000.0,8.08,8.1,8.08,8.1,115000.0
2013-08-19 10:00:00,8.11,8.12,8.11,8.11,75000.0,8.11,8.12,8.11,8.11,75000.0
2013-08-19 10:05:00,8.12,8.12,8.11,8.11,135000.0,8.12,8.12,8.11,8.11,135000.0
2013-08-19 10:10:00,8.11,8.12,8.11,8.12,205000.0,8.11,8.12,8.11,8.12,205000.0
2013-08-19 10:15:00,8.12,8.14,8.12,8.13,260000.0,8.12,8.14,8.12,8.13,260000.0
2013-08-19 10:20:00,8.13,8.14,8.13,8.14,155000.0,8.13,8.14,8.13,8.14,155000.0
2013-08-19 10:25:00,8.13,8.14,8.13,8.13,110000.0,8.13,8.14,8.13,8.13,110000.0
2013-08-19 10:30:00,8.13,8.14,8.13,8.14,85000.0,8.13,8.14,8.13,8.14,85000.0
2013-08-19 10:35:00,8.14,8.15,8.13,8.14,180000.0,8.14,8.15,8.13,8.14,180000.0
2013-08-19 10:40:00,8.14,8.14,8.14,8.14,85000.0,8.14,8.14,8.14,8.14,85000.0
2013-08-19 10:45:00,8.14,8.14,8.14,8.14,100000.0,8.14,8.14,8.14,8.14,100000.0
2013-08-19 10:50:00,8.14,8.14,8.13,8.13,50000.0,8.14,8.14,8.13,8.13,50000.0
2013-08-19 10:55:00,8.13,8.14,8.13,8.13,170000.0,8.13,8.14,8.13,8.13,170000.0
2013-08-19 11:00:00,8.14,8.14,8.12,8.12,80000.0,8.14,8.14,8.12,8.12,80000.0
2013-08-19 11:05:00,8.12,8.13,8.12,8.13,70000.0,8.12,8.13,8.12,8.13,70000.0
2013-08-19 11:10:00,8.12,8.13,8.12,8.12,60000.0,8.12,8.13,8.12,8.12,60000.0
2013-08-19 11:15:00,8.12,8.12,8.12,8.12,70000.0,8.12,8.12,8.12,8.12,70000.0
2013-08-19 11:20:00,8.12,8.13,8.12,8.12,35000.0,8.12,8.13,8.12,8.12,35000.0
2013-08-19 11:25:00,8.12,8.12,8.11,8.11,100000.0,8.12,8.12,8.11,8.11,100000.0
2013-08-19 11:30:00,8.11,8.11,8.1,8.11,115000.0,8.11,8.11,8.1,8.11,115000.0
2013-08-19 11:35:00,8.12,8.13,8.12,8.13,45000.0,8.12,8.13,8.12,8.13,45000.0
2013-08-19 11:40:00,8.13,8.13,8.13,8.13,115000.0,8.13,8.13,8.13,8.13,115000.0
2013-08-19 11:45:00,8.13,8.13,8.12,8.12,35000.0,8.13,8.13,8.12,8.12,35000.0
2013-08-19 11:50:00,8.12,8.12,8.12,8.12,45000.0,8.12,8.12,8.12,8.12,45000.0
2013-08-19 11:55:00,8.12,8.13,8.12,8.13,65000.0,8.12,8.13,8.12,8.13,65000.0
2013-08-19 12:00:00,8.13,8.13,8.11,8.12,100000.0,8.13,8.13,8.11,8.12,100000.0
2013-08-19 12:05:00,8.12,8.13,8.12,8.13,80000.0,8.12,8.13,8.12,8.13,80000.0
2013-08-19 12:10:00,8.13,8.13,8.13,8.13,0.0,8.13,8.13,8.13,8.13,0.0
2013-08-19 12:15:00,8.13,8.13,8.13,8.13,15000.0,8.13,8.13,8.13,8.13,15000.0
2013-08-19 12:20:00,8.13,8.13,8.13,8.13,10000.0,8.13,8.13,8.13,8.13,10000.0
2013-08-19 12:25:00,8.13,8.13,8.11,8.12,95000.0,8.13,8.13,8.11,8.12,95000.0
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 12:35:00,8.11,8.11,8.11,8.11,0.0,8.11,8.11,8.11,8.11,0.0
2013-08-19 12:40:00,8.1,8.11,8.1,8.11,40000.0,8.1,8.11,8.1,8.11,40000.0
2013-08-19 12:45:00,8.11,8.11,8.11,8.11,50000.0,8.11,8.11,8.11,8.11,50000.0
2013-08-19 12:50:00,8.11,8.11,8.1,8.1,25000.0,8.11,8.11,8.1,8.1,25000.0
2013-08-19 12:55:00,8.11,8.11,8.11,8.11,10000.0,8.11,8.11,8.11,8.11,10000.0
2013-08-19 13:00:00,8.11,8.11,8.11,8.11,25000.0,8.11,8.11,8.11,8.11,25000.0
2013-08-19 13:05:00,8.1,8.1,8.1,8.1,65000.0,8.1,8.1,8.1,8.1,65000.0
2013-08-19 13:10:00,8.09,8.09,8.09,8.09,135000.0,8.09,8.09,8.09,8.09,135000.0
2013-08-19 13:15:00,8.09,8.09,8.08,8.08,65000.0,8.09,8.09,8.08,8.08,65000.0
2013-08-19 13:20:00,8.09,8.09,8.08,8.09,80000.0,8.09,8.09,8.08,8.09,80000.0
2013-08-19 13:25:00,8.08,8.09,8.08,8.08,25000.0,8.08,8.09,8.08,8.08,25000.0
2013-08-19 13:30:00,8.08,8.09,8.08,8.08,55000.0,8.08,8.09,8.08,8.08,55000.0
2013-08-19 13:35:00,8.07,8.07,8.07,8.07,5000.0,8.07,8.07,8.07,8.07,5000.0
2013-08-19 13:40:00,8.07,8.07,8.07,8.07,0.0,8.07,8.07,8.07,8.07,0.0
2013-08-19 13:45:00,8.08,8.08,8.08,8.08,5000.0,8.08,8.08,8.08,8.08,5000.0
2013-08-19 13:50:00,8.08,8.09,8.08,8.09,75000.0,8.08,8.09,8.08,8.09,75000.0
2013-08-19 13:55:00,8.09,8.1,8.09,8.09,310000.0,8.09,8.1,8.09,8.09,310000.0
2013-08-19 14:00:00,8.09,8.1,8.09,8.09,30000.0,8.09,8.1,8.09,8.09,30000.0
2013-08-19 14:05:00,8.1,8.1,8.1,8.1,5000.0,8.1,8.1,8.1,8.1,5000.0
2013-08-19 14:10:00,8.1,8.1,8.09,8.09,90000.0,8.1,8.1,8.09,8.09,90000.0
2013-08-19 14:15:00,8.09,8.1,8.09,8.09,55000.0,8.09,8.1,8.09,8.09,55000.0
2013-08-19 14:20:00,8.09,8.1,8.09,8.09,105000.0,8.09,8.1,8.09,8.09,105000.0
2013-08-19 14:25:00,8.09,8.09,8.09,8.09,85000.0,8.09,8.09,8.09,8.09,85000.0
2013-08-19 14:30:00,8.09,8.1,8.09,8.09,165000.0,8.09,8.1,8.09,8.09,165000.0
2013-08-19 14:35:00,8.09,8.1,8.09,8.1,25000.0,8.09,8.1,8.09,8.1,25000.0
2013-08-19 14:40:00,8.1,8.11,8.1,8.11,165000.0,8.1,8.11,8.1,8.11,165000.0
2013-08-19 14:45:00,8.1,8.11,8.1,8.1,75000.0,8.1,8.11,8.1,8.1,75000.0
2013-08-19 14:50:00,8.1,8.1,8.09,8.09,95000.0,8.1,8.1,8.09,8.09,95000.0
2013-08-19 14:55:00,8.09,8.1,8.09,8.1,50000.0,8.09,8.1,8.09,8.1,50000.0
2013-08-19 15:00:00,8.1,8.1,8.09,8.1,360000.0,8.1,8.1,8.09,8.1,360000.0
2013-08-19 15:05:00,8.1,8.1,8.09,8.1,145000.0,8.1,8.1,8.09,8.1,145000.0
2013-08-19 15:10:00,8.09,8.1,8.09,8.1,50000.0,8.09,8.1,8.09,8.1,50000.0
2013-08-19 15:15:00,8.1,8.11,8.09,8.1,160000.0,8.1,8.11,8.09,8.1,160000.0
2013-08-19 15:20:00,8.1,8.1,8.09,8.09,105000.0,8.1,8.1,8.09,8.09,105000.0
2013-08-19 15:25:00,8.09,8.09,8.09,8.09,5000.0,8.09,8.09,8.09,8.09,5000.0
2013-08-19 15:30:00,8.09,8.09,8.08,8.09,70000.0,8.09,8.09,8.08,8.09,70000.0
2013-08-19 15:35:00,8.08,8.09,8.08,8.09,125000.0,8.08,8.09,8.08,8.09,125000.0
2013-08-19 15:40:00,8.09,8.1,8.08,8.09,720000.0,8.09,8.1,8.08,8.09,720000.0
2013-08-19 15:45:00,8.09,8.1,8.08,8.08,145000.0,8.09,8.1,8.08,8.08,145000.0
2013-08-19 15:50:00,8.09,8.1,8.08,8.09,145000.0,8.09,8.1,8.08,8.09,145000.0
2013-08-19 15:55:00,8.09,8.09,8.07,8.07,580000.0,8.09,8.09,8.07,8.07,580000.0
2013-08-20 09:30:00,8.13,8.13,8.13,8.13,0.0,8.13,8.13,8.13,8.13,0.0
2013-08-20 09:35:00,8.15,8.17,8.14,8.16,615000.0,8.15,8.17,8.14,8.16,615000.0
2013-08-20 09:40:00,8.16,8.17,8.14,8.16,435000.0,8.16,8.17,8.14,8.16,435000.0
2013-08-20 09:45:00,8.16,8.17,8.12,8.14,910000.0,8.16,8.17,8.12,8.14,910000.0
2013-08-20 09:50:00,8.15,8.15,8.14,8.15,40000.0,8.15,8.15,8.14,8.15,40000.0
2013-08-20 09:55:00,8.14,8.16,8.14,8.16,95000.0,8.14,8.16,8.14,8.16,95000.0
2013-08-20 10:00:00,8.16,8.16,8.14,8.14,165000.0,8.16,8.16,8.14,8.14,165000.0
2013-08-20 10:05:00,8.14,8.16,8.13,8.14,375000.0,8.14,8.16,8.13,8.14,375000.0
2013-08-20 10:10:00,8.15,8.15,8.14,8.14,80000.0,8.15,8.15,8.14,8.14,80000.0
2013-08-20 10:15:00,8.14,8.15,8.11,8.14,505000.0,8.14,8.15,8.11,8.14,505000.0
2013-08-20 10:20:00,8.14,8.17,8.14,8.16,135000.0,8.14,8.17,8.14,8.16,135000.0
2013-08-20 10:25:00,8.16,8.17,8.15,8.15,85000.0,8.16,8.17,8.15,8.15,85000.0
2013-08-20 10:30:00,8.15,8.17,8.15,8.16,155000.0,8.15,8.17,8.15,8.16,155000.0
2013-08-20 10:35:00,8.16,8.19,8.16,8.19,200000.0,8.16,8.19,8.16,8.19,200000.0
2013-08-20 10:40:00,8.19,8.19,8.18,8.18,80000.0,8.19,8.19,8.18,8.18,80000.0
2013-08-20 10:45:00,8.18,8.18,8.17,8.17,85000.0,8.18,8.18,8.17,8.17,85000.0
2013-08-20 10:50:00,8.18,8.18,8.18,8.18,50000.0,8.18,8.18,8.18,8.18,50000.0
2013-08-20 10:55:00,8.18,8.2,8.18,8.18,385000.0,8.18,8.2,8.18,8.18,385000.0
2013-08-20 11:00:00,8.18,8.18,8.16,8.16,95000.0,8.18,8.18,8.16,8.16,95000.0
2013-08-20 11:05:00,8.16,8.18,8.16,8.18,95000.0,8.16,8.18,8.16,8.18,95000.0
2013-08-20 11:10:00,8.17,8.19,8.17,8.19,100000.0,8.17,8.19,8.17,8.19,100000.0
2013-08-20 11:15:00,8.18,8.18,8.17,8.17,35000.0,8.18,8.18,8.17,8.17,35000.0
2013-08-20 11:20:00,8.17,8.18,8.17,8.18,45000.0,8.17,8.18,8.17,8.18,45000.0
2013-08-20 11:25:00,8.17,8.17,8.17,8.17,50000.0,8.17,8.17,8.17,8.17,50000.0
2013-08-20 11:30:00,8.17,8.18,8.17,8.17,75000.0,8.17,8.18,8.17,8.17,75000.0
2013-08-20 11:35:00,8.18,8.18,8.17,8.18,125000.0,8.18,8.18,8.17,8.18,125000.0
2013-08-20 11:40:00,8.18,8.19,8.18,8.18,260000.0,8.18,8.19,8.18,8.18,260000.0
2013-08-20 11:45:00,8.19,8.2,8.18,8.2,410000.0,8.19,8.2,8.18,8.2,410000.0
2013-08-20 11:50:00,8.19,8.19,8.19,8.19,5000.0,8.19,8.19,8.19,8.19,5000.0
2013-08-20 11:55:00,8.2,8.2,8.19,8.19,95000.0,8.2,8.2,8.19,8.19,95000.0
2013-08-20 12:00:00,8.19,8.2,8.19,8.2,295000.0,8.19,8.2,8.19,8.2,295000.0
2013-08-20 12:05:00,8.2,8.2,8.19,8.2,110000.0,8.2,8.2,8.19,8.2,110000.0
2013-08-20 12:10:00,8.2,8.2,8.19,8.19,110000.0,8.2,8.2,8.19,8.19,110000.0
2013-08-20 12:15:00,8.2,8.2,8.19,8.2,15000.0,8.2,8.2,8.19,8.2,15000.0
2013-08-20 12:20:00,8.2,8.2,8.2,8.2,55000.0,8.2,8.2,8.2,8.2,55000.0
2013-08-20 12:25:00,8.21,8.21,8.2,8.2,70000.0,8.21,8.21,8.2,8.2,70000.0
2013-08-20 12:30:00,8.2,8.2,8.2,8.2,30000.0,8.2,8.2,8.2,8.2,30000.0
2013-08-20 12:35:00,8.2,8.2,8.2,8.2,50000.0,8.2,8.2,8.2,8.2,50000.0
2013-08-20 12:40:00,8.19,8.2,8.19,8.2,55000.0,8.19,8.2,8.19,8.2,55000.0
2013-08-20 12:45:00,8.2,8.21,8.19,8.2,215000.0,8.2,8.21,8.19,8.2,215000.0
2013-08-20 12:50:00,8.2,8.2,8.2,8.2,50000.0,8.2,8.2,8.2,8.2,50000.0
2013-08-20 12:55:00,8.2,8.21,8.2,8.21,40000.0,8.2,8.21,8.2,8.21,40000.0
2013-08-20 13:00:00,8.21,8.22,8.21,8.21,160000.0,8.21,8.22,8.21,8.21,160000.0
2013-08-20 13:05:00,8.21,8.21,8.21,8.21,70000.0,8.21,8.21,8.21,8.21,70000.0
2013-08-20 13:10:00,8.21,8.21,8.21,8.21,25000.0,8.21,8.21,8.21,8.21,25000.0
2013-08-20 13:15:00,8.21,8.21,8.2,8.2,35000.0,8.21,8.21,8.2,8.2,35000.0
2013-08-20 13:20:00,8.2,8.21,8.19,8.2,180000.0,8.2,8.21,8.19,8.2,180000.0
2013-08-20 13:25:00,8.21,8.21,8.21,8.21,100000.0,8.21,8.21,8.21,8.21,100000.0
2013-08-20 13:30:00,8.21,8.22,8.21,8.21,95000.0,8.21,8.22,8.21,8.21,95000.0
2013-08-20 13:35:00,8.21,8.22,8.21,8.22,35000.0,8.21,8.22,8.21,8.22,35000.0
2013-08-20 13:40:00,8.22,8.22,8.21,8.21,45000.0,8.22,8.22,8.21,8.21,45000.0
2013-08-20 13:45:00,8.21,8.24,8.21,8.24,540000.0,8.21,8.24,8.21,8.24,540000.0
2013-08-20 13:50:00,8.24,8.24,8.22,8.23,160000.0,8.24,8.24,8.22,8.23,160000.0
2013-08-20 13:55:00,8.23,8.23,8.23,8.23,15000.0,8.23,8.23,8.23,8.23,15000.0
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 14:05:00,8.22,8.22,8.22,8.22,0.0,8.22,8.22,8.22,8.22,0.0
2013-08-20 14:10:00,8.22,8.23,8.22,8.23,50000.0,8.22,8.23,8.22,8.23,50000.0
2013-08-20 14:15:00,8.22,8.22,8.2,8.2,120000.0,8.22,8.22,8.2,8.2,120000.0
2013-08-20 14:20:00,8.21,8.21,8.2,8.21,115000.0,8.21,8.21,8.2,8.21,115000.0
2013-08-20 14:25:00,8.2,8.21,8.2,8.21,60000.0,8.2,8.21,8.2,8.21,60000.0
2013-08-20 14:30:00,8.2,8.2,8.2,8.2,65000.0,8.2,8.2,8.2,8.2,65000.0
2013-08-20 14:35:00,8.19,8.19,8.18,8.19,175000.0,8.19,8.19,8.18,8.19,175000.0
2013-08-20 14:40:00,8.18,8.19,8.18,8.19,190000.0,8.18,8.19,8.18,8.19,190000.0
2013-08-20 14:45:00,8.18,8.19,8.18,8.19,70000.0,8.18,8.19,8.18,8.19,70000.0
2013-08-20 14:50:00,8.18,8.19,8.18,8.18,80000.0,8.18,8.19,8.18,8.18,80000.0
2013-08-20 14:55:00,8.18,8.19,8.17,8.17,210000.0,8.18,8.19,8.17,8.17,210000.0
2013-08-20 15:00:00,8.17,8.17,8.17,8.17,95000.0,8.17,8.17,8.17,8.17,95000.0
2013-08-20 15:05:00,8.17,8.19,8.17,8.19,300000.0,8.17,8.19,8.17,8.19,300000.0
2013-08-20 15:10:00,8.19,8.19,8.18,8.18,50000.0,8.19,8.19,8.18,8.18,50000.0
2013-08-20 15:15:00,8.18,8.18,8.17,8.18,115000.0,8.18,8.18,8.17,8.18,115000.0
2013-08-20 15:20:00,8.17,8.18,8.17,8.18,80000.0,8.17,8.18,8.17,8.18,80000.0
2013-08-20 15:25:00,8.17,8.18,8.17,8.17,55000.0,8.17,8.18,8.17,8.17,55000.0
2013-08-20 15:30:00,8.18,8.19,8.18,8.18,135000.0,8.18,8.19,8.18,8.18,135000.0
2013-08-20 15:35:00,8.18,8.19,8.18,8.18,15000.0,8.18,8.19,8.18,8.18,15000.0
2013-08-20 15:40:00,8.17,8.18,8.17,8.17,250000.0,8.17,8.18,8.17,8.17,250000.0
2013-08-20 15:45:00,8.17,8.17,8.15,8.15,355000.0,8.17,8.17,8.15,8.15,355000.0
2013-08-20 15:50:00,8.15,8.16,8.14,8.16,460000.0,8.15,8.16,8.14,8.16,460000.0
2013-08-20 15:55:00,8.16,8.16,8.15,8.15,375000.0,8.16,8.16,8.15,8.15,375000.0
2013-08-21 09:30:00,8.13,8.15,8.12,8.13,125000.0,8.13,8.15,8.12,8.13,125000.0
2013-08-21 09:35:00,8.12,8.13,8.12,8.13,10000.0,8.12,8.13,8.12,8.13,10000.0
2013-08-21 09:40:00,8.14,8.14,8.13,8.14,85000.0,8.14,8.14,8.13,8.14,85000.0
2013-08-21 09:45:00,8.13,8.13,8.13,8.13,30000.0,8.13,8.13,8.13,8.13,30000.0
2013-08-21 09:50:00,8.13,8.13,8.1,8.1,65000.0,8.13,8.13,8.1,8.1,65000.0
2013-08-21 09:55:00,8.11,8.11,8.09,8.09,225000.0,8.11,8.11,8.09,8.09,225000.0
2013-08-21 10:00:00,8.09,8.11,8.08,8.11,410000.0,8.09,8.11,8.08,8.11,410000.0
2013-08-21 10:05:00,8.11,8.11,8.09,8.09,140000.0,8.11,8.11,8.09,8.09,140000.0
2013-08-21 10:10:00,8.09,8.09,8.07,8.07,265000.0,8.09,8.09,8.07,8.07,265000.0
2013-08-21 10:15:00,8.07,8.09,8.05,8.08,220000.0,8.07,8.09,8.05,8.08,220000.0
2013-08-21 10:20:00,8.08,8.09,8.08,8.09,85000.0,8.08,8.09,8.08,8.09,85000.0
2013-08-21 10:25:00,8.09,8.1,8.09,8.1,90000.0,8.09,8.1,8.09,8.1,90000.0
2013-08-21 10:30:00,8.1,8.1,8.08,8.09,145000.0,8.1,8.1,8.08,8.09,145000.0
2013-08-21 10:35:00,8.09,8.09,8.08,8.08,30000.0,8.09,8.09,8.08,8.08,30000.0
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 10:45:00,8.11,8.11,8.11,8.11,0.0,8.11,8.11,8.11,8.11,0.0
2013-08-21 10:50:00,8.11,8.11,8.1,8.11,165000.0,8.11,8.11,8.1,8.11,165000.0
2013-08-21 10:55:00,8.1,8.1,8.1,8.1,20000.0,8.1,8.1,8.1,8.1,20000.0
2013-08-21 11:00:00,8.1,8.1,8.08,8.09,170000.0,8.1,8.1,8.08,8.09,170000.0
2013-08-21 11:05:00,8.08,8.09,8.08,8.08,50000.0,8.08,8.09,8.08,8.08,50000.0
2013-08-21 11:10:00,8.08,8.08,8.08,8.08,85000.0,8.08,8.08,8.08,8.08,85000.0
2013-08-21 11:15:00,8.09,8.09,8.08,8.09,75000.0,8.09,8.09,8.08,8.09,75000.0
2013-08-21 11:20:00,8.09,8.1,8.09,8.1,30000.0,8.09,8.1,8.09,8.1,30000.0
2013-08-21 11:25:00,8.1,8.1,8.09,8.09,50000.0,8.1,8.1,8.09,8.09,50000.0
2013-08-21 11:30:00,8.09,8.1,8.09,8.09,80000.0,8.09,8.1,8.09,8.09,80000.0
2013-08-21 11:35:00,8.11,8.11,8.08,8.08,45000.0,8.11,8.11,8.08,8.08,45000.0
2013-08-21 11:40:00,8.09,8.09,8.08,8.08,45000.0,8.09,8.09,8.08,8.08,45000.0
2013-08-21 11:45:00,8.08,8.08,8.07,8.07,100000.0,8.08,8.08,8.07,8.07,100000.0
2013-08-21 11:50:00,8.08,8.08,8.06,8.06,50000.0,8.08,8.08,8.06,8.06,50000.0
2013-08-21 11:55:00,8.06,8.07,8.06,8.07,40000.0,8.06,8.07,8.06,8.07,40000.0
2013-08-21 12:00:00,8.07,8.07,8.07,8.07,90000.0,8.07,8.07,8.07,8.07,90000.0
2013-08-21 12:05:00,8.07,8.07,8.06,8.07,140000.0,8.07,8.07,8.06,8.07,140000.0
2013-08-21 12:10:00,8.07,8.09,8.07,8.09,65000.0,8.07,8.09,8.07,8.09,65000.0
2013-08-21 12:15:00,8.09,8.09,8.09,8.09,20000.0,8.09,8.09,8.09,8.09,20000.0
2013-08-21 12:20:00,8.09,8.09,8.08,8.08,115000.0,8.09,8.09,8.08,8.08,115000.0
2013-08-21 12:25:00,8.08,8.08,8.08,8.08,115000.0,8.08,8.08,8.08,8.08,115000.0
2013-08-21 12:30:00,8.07,8.08,8.07,8.08,25000.0,8.07,8.08,8.07,8.08,25000.0
2013-08-21 12:35:00,8.08,8.08,8.08,8.08,20000.0,8.08,8.08,8.08,8.08,20000.0
2013-08-21 12:40:00,8.08,8.08,8.08,8.08,10000.0,8.08,8.08,8.08,8.08,10000.0
2013-08-21 12:45:00,8.08,8.09,8.08,8.08,110000.0,8.08,8.09,8.08,8.08,110000.0
2013-08-21 12:50:00,8.08,8.1,8.08,8.09,275000.0,8.08,8.1,8.08,8.09,275000.0
2013-08-21 12:55:00,8.09,8.09,8.08,8.08,115000.0,8.09,8.09,8.08,8.08,115000.0
2013-08-21 13:00:00,8.08,8.08,8.07,8.08,100000.0,8.08,8.08,8.07,8.08,100000.0
2013-08-21 13:05:00,8.07,8.07,8.07,8.07,5000.0,8.07,8.07,8.07,8.07,5000.0
2013-08-21 13:10:00,8.08,8.09,8.08,8.08,50000.0,8.08,8.09,8.08,8.08,50000.0
2013-08-21 13:15:00,8.09,8.09,8.09,8.09,15000.0,8.09,8.09,8.09,8.09,15000.0
2013-08-21 13:20:00,8.08,8.08,8.07,8.07,60000.0,8.08,8.08,8.07,8.07,60000.0
2013-08-21 13:25:00,8.08,8.08,8.08,8.08,25000.0,8.08,8.08,8.08,8.08,25000.0
2013-08-21 13:30:00,8.08,8.08,8.08,8.08,10000.0,8.08,8.08,8.08,8.08,10000.0
2013-08-21 13:35:00,8.08,8.08,8.08,8.08,90000.0,8.08,8.08,8.08,8.08,90000.0
2013-08-21 13:40:00,8.08,8.08,8.08,8.08,60000.0,8.08,8.08,8.08,8.08,60000.0
2013-08-21 13:45:00,8.08,8.08,8.08,8.08,35000.0,8.08,8.08,8.08,8.08,35000.0
2013-08-21 13:50:00,8.08,8.08,8.07,8.08,75000.0,8.08,8.08,8.07,8.08,75000.0
2013-08-21 13:55:00,8.08,8.08,8.07,8.07,25000.0,8.08,8.08,8.07,8.07,25000.0
2013-08-21 14:00:00,8.07,8.08,8.06,8.07,1185000.0,8.07,8.08,8.06,8.07,1185000.0
2013-08-21 14:05:00,8.06,8.06,8.05,8.06,295000.0,8.06,8.06,8.05,8.06,295000.0
2013-08-21 14:10:00,8.07,8.07,8.07,8.07,30000.0,8.07,8.07,8.07,8.07,30000.0
2013-08-21 14:15:00,8.08,8.09,8.06,8.07,135000.0,8.08,8.09,8.06,8.07,135000.0
2013-08-21 14:20:00,8.06,8.08,8.06,8.07,50000.0,8.06,8.08,8.06,8.07,50000.0
2013-08-21 14:25:00,8.07,8.08,8.07,8.08,70000.0,8.07,8.08,8.07,8.08,70000.0
2013-08-21 14:30:00,8.08,8.1,8.08,8.09,390000.0,8.08,8.1,8.08,8.09,390000.0
2013-08-21 14:35:00,8.09,8.11,8.09,8.1,225000.0,8.09,8.11,8.09,8.1,225000.0
2013-08-21 14:40:00,8.09,8.1,8.08,8.1,95000.0,8.09,8.1,8.08,8.1,95000.0
2013-08-21 14:45:00,8.09,8.1,8.09,8.09,90000.0,8.09,8.1,8.09,8.09,90000.0
2013-08-21 14:50:00,8.08,8.09,8.08,8.09,205000.0,8.08,8.09,8.08,8.09,205000.0
2013-08-21 14:55:00,8.09,8.1,8.08,8.08,90000.0,8.09,8.1,8.08,8.08,90000.0
2013-08-21 15:00:00,8.08,8.08,8.08,8.08,20000.0,8.08,8.08,8.08,8.08,20000.0
2013-08-21 15:05:00,8.08,8.1,8.08,8.09,140000.0,8.08,8.1,8.08,8.09,140000.0
2013-08-21 15:10:00,8.09,8.09,8.08,8.09,210000.0,8.09,8.09,8.08,8.09,210000.0
2013-08-21 15:15:00,8.09,8.09,8.08,8.08,60000.0,8.09,8.09,8.08,8.08,60000.0
2013-08-21 15:20:00,8.08,8.08,8.07,8.07,60000.0,8.08,8.08,8.07,8.07,60000.0
2013-08-21 15:25:00,8.07,8.07,8.06,8.06,110000.0,8.07,8.07,8.06,8.06,110000.0
2013-08-21 15:30:00,8.06,8.07,8.06,8.06,65000.0,8.06,8.07,8.06,8.06,65000.0
2013-08-21 15:35:00,8.07,8.08,8.06,8.07,110000.0,8.07,8.08,8.06,8.07,110000.0
2013-08-21 15:40:00,8.07,8.07,8.06,8.07,115000.0,8.07,8.07,8.06,8.07,115000.0
2013-08-21 15:45:00,8.07,8.08,8.06,8.06,250000.0,8.07,8.08,8.06,8.06,250000.0
2013-08-21 15:50:00,8.07,8.07,8.06,8.06,125000.0,8.07,8.07,8.06,8.06,125000.0
2013-08-21 15:55:00,8.06,8.07,8.06,8.07,330000.0,8.06,8.07,8.06,8.07,330000.0
2013-08-22 09:30:00,8.11,8.16,8.05,8.12,1065000.0,8.11,8.16,8.05,8.12,1065000.0
2013-08-22 09:35:00,8.12,8.15,8.1,8.13,325000.0,8.12,8.15,8.1,8.13,325000.0
2013-08-22 09:40:00,8.13,8.18,8.12,8.13,950000.0,8.13,8.18,8.12,8.13,950000.0
2013-08-22 09:45:00,8.12,8.14,8.11,8.11,170000.0,8.12,8.14,8.11,8.11,170000.0
2013-08-22 09:50:00,8.11,8.11,8.09,8.1,575000.0,8.11,8.11,8.09,8.1,575000.0
2013-08-22 09:55:00,8.1,8.12,8.09,8.12,465000.0,8.1,8.12,8.09,8.12,465000.0
2013-08-22 10:00:00,8.12,8.12,8.09,8.09,465000.0,8.12,8.12,8.09,8.09,465000.0
2013-08-22 10:05:00,8.1,8.1,8.07,8.07,185000.0,8.1,8.1,8.07,8.07,185000.0
2013-08-22 10:10:00,8.07,8.12,8.07,8.1,610000.0,8.07,8.12,8.07,8.1,610000.0
2013-08-22 10:15:00,8.11,8.12,8.1,8.11,270000.0,8.11,8.12,8.1,8.11,270000.0
2013-08-22 10:20:00,8.11,8.11,8.09,8.09,85000.0,8.11,8.11,8.09,8.09,85000.0
2013-08-22 10:25:00,8.08,8.09,8.07,8.07,80000.0,8.08,8.09,8.07,8.07,80000.0
2013-08-22 10:30:00,8.08,8.08,8.07,8.07,80000.0,8.08,8.08,8.07,8.07,80000.0
2013-08-22 10:35:00,8.06,8.09,8.06,8.09,130000.0,8.06,8.09,8.06,8.09,130000.0
2013-08-22 10:40:00,8.09,8.1,8.09,8.09,135000.0,8.09,8.1,8.09,8.09,135000.0
2013-08-22 10:45:00,8.1,8.12,8.09,8.12,265000.0,8.1,8.12,8.09,8.12,265000.0
2013-08-22 10:50:00,8.11,8.11,8.1,8.11,240000.0,8.11,8.11,8.1,8.11,240000.0
2013-08-22 10:55:00,8.1,8.13,8.1,8.12,295000.0,8.1,8.13,8.1,8.12,295000.0
2013-08-22 11:00:00,8.12,8.13,8.12,8.12,155000.0,8.12,8.13,8.12,8.12,155000.0
2013-08-22 11:05:00,8.12,8.12,8.12,8.12,130000.0,8.12,8.12,8.12,8.12,130000.0
2013-08-22 11:10:00,8.12,8.13,8.12,8.13,195000.0,8.12,8.13,8.12,8.13,195000.0
2013-08-22 11:15:00,8.12,8.12,8.1,8.1,125000.0,8.12,8.12,8.1,8.1,125000.0
2013-08-22 11:20:00,8.11,8.11,8.1,8.1,205000.0,8.11,8.11,8.1,8.1,205000.0
2013-08-22 11:25:00,8.09,8.09,8.08,8.08,80000.0,8.09,8.09,8.08,8.08,80000.0
2013-08-22 11:30:00,8.09,8.11,8.08,8.1,230000.0,8.09,8.11,8.08,8.1,230000.0
2013-08-22 11:35:00,8.1,8.11,8.1,8.1,200000.0,8.1,8.11,8.1,8.1,200000.0
2013-08-22 11:40:00,8.11,8.11,8.1,8.1,45000.0,8.11,8.11,8.1,8.1,45000.0
2013-08-22 11:45:00,8.1,8.12,8.1,8.12,230000.0,8.1,8.12,8.1,8.12,230000.0
2013-08-22 11:50:00,8.13,8.13,8.12,8.12,50000.0,8.13,8.13,8.12,8.12,50000.0
2013-08-22 11:55:00,8.12,8.12,8.12,8.12,30000.0,8.12,8.12,8.12,8.12,30000.0
2013-08-22 12:00:00,8.12,8.12,8.12,8.12,15000.0,8.12,8.12,8.12,8.12,15000.0
2013-08-22 12:05:00,8.12,8.12,8.11,8.11,105000.0,8.12,8.12,8.11,8.11,105000.0
2013-08-22 12:10:00,8.11,8.11,8.11,8.11,10000.0,8.11,8.11,8.11,8.11,10000.0
2013-08-22 12:15:00,8.12,8.12,8.11,8.11,10000.0,8.12,8.12,8.11,8.11,10000.0
2013-08-22 12:20:00,8.11,8.12,8.11,8.12,20000.0,8.11,8.12,8.11,8.12,20000.0
2013-08-22 12:25:00,8.12,8.14,8.11,8.11,190000.0,8.12,8.14,8.11,8.11,190000.0
2013-08-22 12:30:00,8.12,8.12,8.1,8.11,50000.0,8.12,8.12,8.1,8.11,50000.0
2013-08-22 12:35:00,8.11,8.11,8.09,8.11,20000.0,8.11,8.11,8.09,8.11,20000.0
2013-08-22 12:40:00,8.11,8.11,8.11,8.11,5000.0,8.11,8.11,8.11,8.11,5000.0
2013-08-22 12:45:00,8.11,8.11,8.11,8.11,10000.0,8.11,8.11,8.11,8.11,10000.0
2013-08-22 12:50:00,8.11,8.11,8.11,8.11,55000.0,8.11,8.11,8.11,8.11,55000.0
2013-08-22 12:55:00,8.11,8.11,8.11,8.11,15000.0,8.11,8.11,8.11,8.11,15000.0
2013-08-22 13:00:00,8.12,8.12,8.12,8.12,5000.0,8.12,8.12,8.12,8.12,5000.0
2013-08-22 13:05:00,8.12,8.12,8.12,8.12,45000.0,8.12,8.12,8.12,8.12,45000.0
2013-08-22 13:10:00,8.12,8.12,8.12,8.12,10000.0,8.12,8.12,8.12,8.12,10000.0
2013-08-22 13:15:00,8.12,8.12,8.11,8.12,20000.0,8.12,8.12,8.11,8.12,20000.0
2013-08-22 13:20:00,8.12,8.12,8.12,8.12,10000.0,8.12,8.12,8.12,8.12,10000.0
2013-08-22 13:25:00,8.12,8.12,8.12,8.12,10000.0,8.12,8.12,8.12,8.12,10000.0
2013-08-22 13:30:00,8.11,8.12,8.11,8.12,30000.0,8.11,8.12,8.11,8.12,30000.0
2013-08-22 13:35:00,8.12,8.13,8.12,8.13,85000.0,8.12,8.13,8.12,8.13,85000.0
2013-08-22 13:40:00,8.13,8.13,8.11,8.12,55000.0,8.13,8.13,8.11,8.12,55000.0
2013-08-22 13:45:00,8.11,8.11,8.11,8.11,15000.0,8.11,8.11,8.11,8.11,15000.0
2013-08-22 13:50:00,8.12,8.12,8.11,8.11,25000.0,8.12,8.12,8.11,8.11,25000.0
2013-08-22 13:55:00,8.12,8.12,8.11,8.11,90000.0,8.12,8.12,8.11,8.11,90000.0
2013-08-22 14:00:00,8.11,8.11,8.11,8.11,5000.0,8.11,8.11,8.11,8.11,5000.0
2013-08-22 14:05:00,8.1,8.11,8.1,8.11,10000.0,8.1,8.11,8.1,8.11,10000.0
2013-08-22 14:10:00,8.09,8.11,8.09,8.11,20000.0,8.09,8.11,8.09,8.11,20000.0
2013-08-22 14:15:00,8.1,8.1,8.1,8.1,45000.0,8.1,8.1,8.1,8.1,45000.0
2013-08-22 14:20:00,8.11,8.11,8.1,8.11,60000.0,8.11,8.11,8.1,8.11,60000.0
2013-08-22 14:25:00,8.09,8.11,8.09,8.1,25000.0,8.09,8.11,8.09,8.1,25000.0
2013-08-22 14:30:00,8.1,8.11,8.09,8.1,35000.0,8.1,8.11,8.09,8.1,35000.0
2013-08-22 14:35:00,8.1,8.1,8.1,8.1,5000.0,8.1,8.1,8.1,8.1,5000.0
2013-08-22 14:40:00,8.11,8.11,8.1,8.11,50000.0,8.11,8.11,8.1,8.11,50000.0
2013-08-22 14:45:00,8.11,8.12,8.11,8.12,70000.0,8.11,8.12,8.11,8.12,70000.0
2013-08-22 14:50:00,8.12,8.12,8.12,8.12,5000.0,8.12,8.12,8.12,8.12,5000.0
2013-08-22 14:55:00,8.11,8.12,8.11,8.12,20000.0,8.11,8.12,8.11,8.12,20000.0
2013-08-22 15:00:00,8.11,8.12,8.1,8.1,40000.0,8.11,8.12,8.1,8.1,40000.0
2013-08-22 15:05:00,8.1,8.12,8.1,8.11,85000.0,8.1,8.12,8.1,8.11,85000.0
2013-08-22 15:10:00,8.11,8.11,8.11,8.11,30000.0,8.11,8.11,8.11,8.11,30000.0
2013-08-22 15:15:00,8.12,8.12,8.11,8.11,230000.0,8.12,8.12,8.11,8.11,230000.0
2013-08-22 15:20:00,8.1,8.12,8.1,8.11,45000.0,8.1,8.12,8.1,8.11,45000.0
2013-08-22 15:25:00,8.1,8.11,8.1,8.11,95000.0,8.1,8.11,8.1,8.11,95000.0
2013-08-22 15:30:00,8.11,8.11,8.11,8.11,180000.0,8.11,8.11,8.11,8.11,180000.0
2013-08-22 15:35:00,8.12,8.14,8.11,8.14,295000.0,8.12,8.14,8.11,8.14,295000.0
2013-08-22 15:40:00,8.12,8.14,8.12,8.14,260000.0,8.12,8.14,8.12,8.14,260000.0
2013-08-22 15:45:00,8.14,8.16,8.13,8.14,610000.0,8.14,8.16,8.13,8.14,610000.0
2013-08-22 15:50:00,8.14,8.15,8.13,8.14,470000.0,8.14,8.15,8.13,8.14,470000.0
2013-08-22 15:55:00,8.14,8.15,8.13,8.14,575000.0,8.14,8.15,8.13,8.14,575000.0
2013-08-23 09:30:00,8.08,8.1,8.08,8.1,295000.0,8.08,8.1,8.08,8.1,295000.0
2013-08-23 09:35:00,8.1,8.12,8.1,8.11,85000.0,8.1,8.12,8.1,8.11,85000.0
2013-08-23 09:40:00,8.1,8.11,8.08,8.09,410000.0,8.1,8.11,8.08,8.09,410000.0
2013-08-23 09:45:00,8.1,8.12,8.09,8.11,135000.0,8.1,8.12,8.09,8.11,135000.0
2013-08-23 09:50:00,8.09,8.1,8.08,8.09,175000.0,8.09,8.1,8.08,8.09,175000.0
2013-08-23 09:55:00,8.08,8.09,8.07,8.07,135000.0,8.08,8.09,8.07,8.07,135000.0
2013-08-23 10:00:00,8.07,8.08,8.06,8.07,215000.0,8.07,8.08,8.06,8.07,215000.0
2013-08-23 10:05:00,8.07,8.08,8.07,8.08,45000.0,8.07,8.08,8.07,8.08,45000.0
2013-08-23 10:10:00,8.08,8.09,8.08,8.09,35000.0,8.08,8.09,8.08,8.09,35000.0
2013-08-23 10:15:00,8.09,8.09,8.06,8.06,120000.0,8.09,8.09,8.06,8.06,120000.0
2013-08-23 10:20:00,8.06,8.07,8.05,8.05,205000.0,8.06,8.07,8.05,8.05,205000.0
2013-08-23 10:25:00,8.05,8.05,8.04,8.05,210000.0,8.05,8.05,8.04,8.05,210000.0
2013-08-23 10:30:00,8.04,8.06,8.04,8.06,175000.0,8.04,8.06,8.04,8.06,175000.0
2013-08-23 10:35:00,8.06,8.1,8.06,8.07,465000.0,8.06,8.1,8.06,8.07,465000.0
2013-08-23 10:40:00,8.07,8.07,8.07,8.07,55000.0,8.07,8.07,8.07,8.07,55000.0
2013-08-23 10:45:00,8.07,8.07,8.05,8.06,165000.0,8.07,8.07,8.05,8.06,165000.0
2013-08-23 10:50:00,8.06,8.09,8.06,8.09,475000.0,8.06,8.09,8.06,8.09,475000.0
2013-08-23 10:55:00,8.11,8.12,8.09,8.1,240000.0,8.11,8.12,8.09,8.1,240000.0
2013-08-23 11:00:00,8.1,8.11,8.1,8.1,115000.0,8.1,8.11,8.1,8.1,115000.0
2013-08-23 11:05:00,8.1,8.1,8.09,8.09,10000.0,8.1,8.1,8.09,8.09,10000.0
2013-08-23 11:10:00,8.09,8.09,8.09,8.09,30000.0,8.09,8.09,8.09,8.09,30000.0
2013-08-23 11:15:00,8.08,8.09,8.08,8.08,125000.0,8.08,8.09,8.08,8.08,125000.0
2013-08-23 11:20:00,8.08,8.08,8.07,8.07,85000.0,8.08,8.08,8.07,8.07,85000.0
2013-08-23 11:25:00,8.07,8.07,8.07,8.07,10000.0,8.07,8.07,8.07,8.07,10000.0
2013-08-23 11:30:00,8.07,8.07,8.06,8.06,50000.0,8.07,8.07,8.06,8.06,50000.0
2013-08-23 11:35:00,8.06,8.06,8.06,8.06,5000.0,8.06,8.06,8.06,8.06,5000.0
2013-08-23 11:40:00,8.07,8.07,8.07,8.07,40000.0,8.07,8.07,8.07,8.07,40000.0
2013-08-23 11:45:00,8.07,8.08,8.07,8.08,105000.0,8.07,8.08,8.07,8.08,105000.0
2013-08-23 11:50:00,8.08,8.08,8.08,8.08,25000.0,8.08,8.08,8.08,8.08,25000.0
2013-08-23 11:55:00,8.08,8.08,8.07,8.07,65000.0,8.08,8.08,8.07,8.07,65000.0
2013-08-23 12:00:00,8.08,8.08,8.07,8.07,40000.0,8.08,8.08,8.07,8.07,40000.0
2013-08-23 12:05:00,8.07,8.08,8.07,8.08,35000.0,8.07,8.08,8.07,8.08,35000.0
2013-08-23 12:10:00,8.08,8.08,8.07,8.07,20000.0,8.08,8.08,8.07,8.07,20000.0
2013-08-23 12:15:00,8.08,8.08,8.07,8.08,15000.0,8.08,8.08,8.07,8.08,15000.0
2013-08-23 12:20:00,8.07,8.08,8.07,8.08,25000.0,8.07,8.08,8.07,8.08,25000.0
2013-08-23 12:25:00,8.09,8.09,8.08,8.08,70000.0,8.09,8.09,8.08,8.08,70000.0
2013-08-23 12:30:00,8.08,8.08,8.08,8.08,10000.0,8.08,8.08,8.08,8.08,10000.0
2013-08-23 12:35:00,8.08,8.1,8.08,8.09,125000.0,8.08,8.1,8.08,8.09,125000.0
2013-08-23 12:40:00,8.09,8.09,8.09,8.09,25000.0,8.09,8.09,8.09,8.09,25000.0
2013-08-23 12:45:00,8.09,8.09,8.08,8.08,150000.0,8.09,8.09,8.08,8.08,150000.0
2013-08-23 12:50:00,8.08,8.08,8.07,8.08,15000.0,8.08,8.08,8.07,8.08,15000.0
2013-08-23 12:55:00,8.07,8.07,8.07,8.07,5000.0,8.07,8.07,8.07,8.07,5000.0
2013-08-23 13:00:00,8.08,8.08,8.07,8.07,140000.0,8.08,8.08,8.07,8.07,140000.0
2013-08-23 13:05:00,8.07,8.07,8.07,8.07,10000.0,8.07,8.07,8.07,8.07,10000.0
2013-08-23 13:10:00,8.07,8.07,8.07,8.07,95000.0,8.07,8.07,8.07,8.07,95000.0
2013-08-23 13:15:00,8.07,8.07,8.06,8.06,230000.0,8.07,8.07,8.06,8.06,230000.0
2013-08-23 13:20:00,8.06,8.06,8.06,8.06,10000.0,8.06,8.06,8.06,8.06,10000.0
2013-08-23 13:25:00,8.06,8.06,8.06,8.06,80000.0,8.06,8.06,8.06,8.06,80000.0
2013-08-23 13:30:00,8.06,8.07,8.06,8.06,240000.0,8.06,8.07,8.06,8.06,240000.0
2013-08-23 13:35:00,8.06,8.07,8.06,8.07,65000.0,8.06,8.07,8.06,8.07,65000.0
2013-08-23 13:40:00,8.07,8.07,8.07,8.07,65000.0,8.07,8.07,8.07,8.07,65000.0
2013-08-23 13:45:00,8.07,8.07,8.07,8.07,30000.0,8.07,8.07,8.07,8.07,30000.0
2013-08-23 13:50:00,8.07,8.08,8.07,8.08,55000.0,8.07,8.08,8.07,8.08,55000.0
2013-08-23 13:55:00,8.08,8.08,8.06,8.06,260000.0,8.08,8.08,8.06,8.06,260000.0
2013-08-23 14:00:00,8.06,8.06,8.06,8.06,80000.0,8.06,8.06,8.06,8.06,80000.0
2013-08-23 14:05:00,8.06,8.07,8.06,8.06,70000.0,8.06,8.07,8.06,8.06,70000.0
2013-08-23 14:10:00,8.07,8.07,8.07,8.07,5000.0,8.07,8.07,8.07,8.07,5000.0
2013-08-23 14:15:00,8.06,8.06,8.06,8.06,150000.0,8.06,8.06,8.06,8.06,150000.0
2013-08-23 14:20:00,8.06,8.06,8.06,8.06,20000.0,8.06,8.06,8.06,8.06,20000.0
2013-08-23 14:25:00,8.06,8.06,8.06,8.06,20000.0,8.06,8.06,8.06,8.06,20000.0
2013-08-23 14:30:00,8.06,8.07,8.06,8.06,40000.0,8.06,8.07,8.06,8.06,40000.0
2013-08-23 14:35:00,8.06,8.07,8.06,8.06,330000.0,8.06,8.07,8.06,8.06,330000.0
2013-08-23 14:40:00,8.06,8.06,8.06,8.06,170000.0,8.06,8.06,8.06,8.06,170000.0
2013-08-23 14:45:00,8.06,8.06,8.06,8.06,30000.0,8.06,8.06,8.06,8.06,30000.0
2013-08-23 14:50:00,8.06,8.06,8.05,8.05,90000.0,8.06,8.06,8.05,8.05,90000.0
2013-08-23 14:55:00,8.06,8.06,8.05,8.05,70000.0,8.06,8.06,8.05,8.05,70000.0
2013-08-23 15:00:00,8.05,8.06,8.05,8.05,670000.0,8.05,8.06,8.05,8.05,670000.0
2013-08-23 15:05:00,8.05,8.05,8.05,8.05,60000.0,8.05,8.05,8.05,8.05,60000.0
2013-08-23 15:10:00,8.05,8.05,8.04,8.04,110000.0,8.05,8.05,8.04,8.04,110000.0
2013-08-23 15:15:00,8.05,8.05,8.05,8.05,65000.0,8.05,8.05,8.05,8.05,65000.0
2013-08-23 15:20:00,8.05,8.05,8.04,8.05,265000.0,8.05,8.05,8.04,8.05,265000.0
2013-08-23 15:25:00,8.05,8.05,8.04,8.05,210000.0,8.05,8.05,8.04,8.05,210000.0
2013-08-23 15:30:00,8.05,8.05,8.05,8.05,120000.0,8.05,8.05,8.05,8.05,120000.0
2013-08-23 15:35:00,8.05,8.05,8.04,8.05,220000.0,8.05,8.05,8.04,8.05,220000.0
2013-08-23 15:40:00,8.05,8.05,8.04,8.05,250000.0,8.05,8.05,8.04,8.05,250000.0
2013-08-23 15:45:00,8.05,8.06,8.05,8.05,625000.0,8.05,8.06,8.05,8.05,625000.0
2013-08-23 15:50:00,8.05,8.05,8.04,8.04,520000.0,8.05,8.05,8.04,8.04,520000.0
2013-08-23 15:55:00,8.04,8.06,8.04,8.05,695000.0,8.04,8.06,8.04,8.05,695000.0
2013-08-26 09:30:00,8.1,8.1,8.06,8.09,160000.0,8.1,8.1,8.06,8.09,160000.0
2013-08-26 09:35:00,8.09,8.09,8.07,8.08,185000.0,8.09,8.09,8.07,8.08,185000.0
2013-08-26 09:40:00,8.07,8.08,8.07,8.08,10000.0,8.07,8.08,8.07,8.08,10000.0
2013-08-26 09:45:00,8.08,8.08,8.07,8.07,10000.0,8.08,8.08,8.07,8.07,10000.0
2013-08-26 09:50:00,8.08,8.09,8.08,8.08,425000.0,8.08,8.09,8.08,8.08,425000.0
2013-08-26 09:55:00,8.09,8.09,8.08,8.08,85000.0,8.09,8.09,8.08,8.08,85000.0
2013-08-26 10:00:00,8.08,8.08,8.08,8.08,235000.0,8.08,8.08,8.08,8.08,235000.0
2013-08-26 10:05:00,8.08,8.08,8.07,8.08,135000.0,8.08,8.08,8.07,8.08,135000.0
2013-08-26 10:10:00,8.09,8.1,8.08,8.09,305000.0,8.09,8.1,8.08,8.09,305000.0
2013-08-26 10:15:00,8.09,8.09,8.07,8.07,105000.0,8.09,8.09,8.07,8.07,105000.0
2013-08-26 10:20:00,8.07,8.09,8.07,8.09,50000.0,8.07,8.09,8.07,8.09,50000.0
2013-08-26 10:25:00,8.08,8.09,8.08,8.09,230000.0,8.08,8.09,8.08,8.09,230000.0
2013-08-26 10:30:00,8.08,8.09,8.08,8.08,85000.0,8.08,8.09,8.08,8.08,85000.0
2013-08-26 10:35:00,8.08,8.09,8.08,8.09,160000.0,8.08,8.09,8.08,8.09,160000.0
2013-08-26 10:40:00,8.08,8.09,8.08,8.08,145000.0,8.08,8.09,8.08,8.08,145000.0
2013-08-26 10:45:00,8.08,8.09,8.08,8.09,50000.0,8.08,8.09,8.08,8.09,50000.0
2013-08-26 10:50:00,8.08,8.1,8.08,8.1,40000.0,8.08,8.1,8.08,8.1,40000.0
2013-08-26 10:55:00,8.09,8.1,8.08,8.1,375000.0,8.09,8.1,8.08,8.1,375000.0
2013-08-26 11:00:00,8.09,8.1,8.09,8.09,190000.0,8.09,8.1,8.09,8.09,190000.0
2013-08-26 11:05:00,8.09,8.09,8.08,8.09,115000.0,8.09,8.09,8.08,8.09,115000.0
2013-08-26 11:10:00,8.09,8.09,8.08,8.09,265000.0,8.09,8.09,8.08,8.09,265000.0
2013-08-26 11:15:00,8.08,8.08,8.08,8.08,15000.0,8.08,8.08,8.08,8.08,15000.0
2013-08-26 11:20:00,8.08,8.08,8.08,8.08,20000.0,8.08,8.08,8.08,8.08,20000.0
2013-08-26 11:25:00,8.08,8.08,8.07,8.08,135000.0,8.08,8.08,8.07,8.08,135000.0
2013-08-26 11:30:00,8.08,8.09,8.08,8.09,110000.0,8.08,8.09,8.08,8.09,110000.0
2013-08-26 11:35:00,8.09,8.09,8.08,8.08,50000.0,8.09,8.09,8.08,8.08,50000.0
2013-08-26 11:40:00,8.08,8.08,8.07,8.08,35000.0,8.08,8.08,8.07,8.08,35000.0
2013-08-26 11:45:00,8.09,8.09,8.08,8.09,45000.0,8.09,8.09,8.08,8.09,45000.0
2013-08-26 11:50:00,8.09,8.09,8.07,8.07,25000.0,8.09,8.09,8.07,8.07,25000.0
2013-08-26 11:55:00,8.08,8.09,8.08,8.08,90000.0,8.08,8.09,8.08,8.08,90000.0
2013-08-26 12:00:00,8.08,8.08,8.08,8.08,85000.0,8.08,8.08,8.08,8.08,85000.0
2013-08-26 12:05:00,8.08,8.08,8.08,8.08,5000.0,8.08,8.08,8.08,8.08,5000.0
2013-08-26 12:10:00,8.08,8.08,8.08,8.08,10000.0,8.08,8.08,8.08,8.08,10000.0
2013-08-26 12:15:00,8.08,8.08,8.08,8.08,15000.0,8.08,8.08,8.08,8.08,15000.0
2013-08-26 12:20:00,8.08,8.08,8.08,8.08,95000.0,8.08,8.08,8.08,8.08,95000.0
2013-08-26 12:25:00,8.08,8.08,8.08,8.08,15000.0,8.08,8.08,8.08,8.08,15000.0
2013-08-26 12:30:00,8.08,8.08,8.08,8.08,5000.0,8.08,8.08,8.08,8.08,5000.0
2013-08-26 12:35:00,8.09,8.09,8.09,8.09,5000.0,8.09,8.09,8.09,8.09,5000.0
2013-08-26 12:40:00,8.08,8.08,8.07,8.08,55000.0,8.08,8.08,8.07,8.08,55000.0
2013-08-26 12:45:00,8.08,8.08,8.08,8.08,20000.0,8.08,8.08,8.08,8.08,20000.0
2013-08-26 12:50:00,8.08,8.09,8.08,8.09,20000.0,8.08,8.09,8.08,8.09,20000.0
2013-08-26 12:55:00,8.09,8.09,8.08,8.08,85000.0,8.09,8.09,8.08,8.08,85000.0
2013-08-26 13:00:00,8.09,8.09,8.08,8.09,70000.0,8.09,8.09,8.08,8.09,70000.0
2013-08-26 13:05:00,8.08,8.09,8.08,8.09,70000.0,8.08,8.09,8.08,8.09,70000.0
2013-08-26 13:10:00,8.09,8.09,8.08,8.09,130000.0,8.09,8.09,8.08,8.09,130000.0
2013-08-26 13:15:00,8.08,8.09,8.08,8.09,20000.0,8.08,8.09,8.08,8.09,20000.0
2013-08-26 13:20:00,8.08,8.09,8.08,8.08,100000.0,8.08,8.09,8.08,8.08,100000.0
2013-08-26 13:25:00,8.09,8.09,8.08,8.08,50000.0,8.09,8.09,8.08,8.08,50000.0
2013-08-26 13:30:00,8.07,8.08,8.07,8.08,50000.0,8.07,8.08,8.07,8.08,50000.0
2013-08-26 13:35:00,8.08,8.09,8.08,8.09,110000.0,8.08,8.09,8.08,8.09,110000.0
2013-08-26 13:40:00,8.08,8.08,8.08,8.08,15000.0,8.08,8.08,8.08,8.08,15000.0
2013-08-26 13:45:00,8.08,8.08,8.07,8.07,65000.0,8.08,8.08,8.07,8.07,65000.0
2013-08-26 13:50:00,8.08,8.08,8.07,8.07,155000.0,8.08,8.08,8.07,8.07,155000.0
2013-08-26 13:55:00,8.08,8.08,8.08,8.08,35000.0,8.08,8.08,8.08,8.08,35000.0
2013-08-26 14:00:00,8.09,8.09,8.08,8.08,85000.0,8.09,8.09,8.08,8.08,85000.0
2013-08-26 14:05:00,8.08,8.08,8.08,8.08,30000.0,8.08,8.08,8.08,8.08,30000.0
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 14:15:00,8.08,8.08,8.08,8.08,0.0,8.08,8.08,8.08,8.08,0.0
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 14:25:00,8.09,8.09,8.09,8.09,0.0,8.09,8.09,8.09,8.09,0.0
2013-08-26 14:30:00,8.09,8.09,8.08,8.08,20000.0,8.09,8.09,8.08,8.08,20000.0
2013-08-26 14:35:00,8.08,8.08,8.08,8.08,100000.0,8.08,8.08,8.08,8.08,100000.0
2013-08-26 14:40:00,8.08,8.08,8.08,8.08,95000.0,8.08,8.08,8.08,8.08,95000.0
2013-08-26 14:45:00,8.08,8.08,8.08,8.08,95000.0,8.08,8.08,8.08,8.08,95000.0
2013-08-26 14:50:00,8.08,8.09,8.08,8.09,85000.0,8.08,8.09,8.08,8.09,85000.0
2013-08-26 14:55:00,8.09,8.09,8.08,8.09,185000.0,8.09,8.09,8.08,8.09,185000.0
2013-08-26 15:00:00,8.08,8.09,8.08,8.08,280000.0,8.08,8.09,8.08,8.08,280000.0
2013-08-26 15:05:00,8.08,8.08,8.08,8.08,50000.0,8.08,8.08,8.08,8.08,50000.0
2013-08-26 15:10:00,8.08,8.08,8.05,8.06,280000.0,8.08,8.08,8.05,8.06,280000.0
2013-08-26 15:15:00,8.06,8.06,8.05,8.05,305000.0,8.06,8.06,8.05,8.05,305000.0
2013-08-26 15:20:00,8.04,8.04,8.03,8.04,155000.0,8.04,8.04,8.03,8.04,155000.0
2013-08-26 15:25:00,8.03,8.04,8.02,8.04,315000.0,8.03,8.04,8.02,8.04,315000.0
2013-08-26 15:30:00,8.03,8.06,8.03,8.06,180000.0,8.03,8.06,8.03,8.06,180000.0
2013-08-26 15:35:00,8.05,8.06,8.05,8.05,160000.0,8.05,8.06,8.05,8.05,160000.0
2013-08-26 15:40:00,8.05,8.06,8.05,8.06,150000.0,8.05,8.06,8.05,8.06,150000.0
2013-08-26 15:45:00,8.06,8.07,8.06,8.07,330000.0,8.06,8.07,8.06,8.07,330000.0
2013-08-26 15:50:00,8.06,8.07,8.05,8.05,530000.0,8.06,8.07,8.05,8.05,530000.0
2013-08-26 15:55:00,8.06,8.06,8.03,8.04,615000.0,8.06,8.06,8.03,8.04,615000.0
2013-08-27 09:30:00,7.97,8.02,7.97,8.0,355000.0,7.97,8.02,7.97,8.0,355000.0
2013-08-27 09:35:00,8.01,8.01,7.98,7.98,400000.0,8.01,8.01,7.98,7.98,400000.0
2013-08-27 09:40:00,7.98,8.0,7.98,8.0,60000.0,7.98,8.0,7.98,8.0,60000.0
2013-08-27 09:45:00,8.0,8.01,7.99,8.01,75000.0,8.0,8.01,7.99,8.01,75000.0
2013-08-27 09:50:00,8.02,8.04,8.01,8.04,245000.0,8.02,8.04,8.01,8.04,245000.0
2013-08-27 09:55:00,8.03,8.04,8.03,8.04,385000.0,8.03,8.04,8.03,8.04,385000.0
2013-08-27 10:00:00,8.04,8.08,8.04,8.06,505000.0,8.04,8.08,8.04,8.06,505000.0
2013-08-27 10:05:00,8.05,8.06,8.04,8.05,185000.0,8.05,8.06,8.04,8.05,185000.0
2013-08-27 10:10:00,8.05,8.06,8.05,8.06,55000.0,8.05,8.06,8.05,8.06,55000.0
2013-08-27 10:15:00,8.06,8.06,8.04,8.05,165000.0,8.06,8.06,8.04,8.05,165000.0
2013-08-27 10:20:00,8.05,8.05,8.04,8.04,50000.0,8.05,8.05,8.04,8.04,50000.0
2013-08-27 10:25:00,8.04,8.05,8.03,8.03,125000.0,8.04,8.05,8.03,8.03,125000.0
2013-08-27 10:30:00,8.04,8.04,8.03,8.03,40000.0,8.04,8.04,8.03,8.03,40000.0
2013-08-27 10:35:00,8.03,8.04,8.03,8.04,250000.0,8.03,8.04,8.03,8.04,250000.0
2013-08-27 10:40:00,8.03,8.04,8.03,8.04,30000.0,8.03,8.04,8.03,8.04,30000.0
2013-08-27 10:45:00,8.03,8.03,8.02,8.03,70000.0,8.03,8.03,8.02,8.03,70000.0
2013-08-27 10:50:00,8.03,8.03,8.01,8.02,215000.0,8.03,8.03,8.01,8.02,215000.0
2013-08-27 10:55:00,8.03,8.05,8.02,8.05,215000.0,8.03,8.05,8.02,8.05,215000.0
2013-08-27 11:00:00,8.05,8.06,8.05,8.06,250000.0,8.05,8.06,8.05,8.06,250000.0
2013-08-27 11:05:00,8.06,8.07,8.06,8.06,150000.0,8.06,8.07,8.06,8.06,150000.0
2013-08-27 11:10:00,8.06,8.06,8.05,8.06,140000.0,8.06,8.06,8.05,8.06,140000.0
2013-08-27 11:15:00,8.06,8.07,8.06,8.07,130000.0,8.06,8.07,8.06,8.07,130000.0
2013-08-27 11:20:00,8.07,8.07,8.06,8.07,95000.0,8.07,8.07,8.06,8.07,95000.0
2013-08-27 11:25:00,8.07,8.07,8.06,8.07,160000.0,8.07,8.07,8.06,8.07,160000.0
2013-08-27 11:30:00,8.07,8.08,8.07,8.08,255000.0,8.07,8.08,8.07,8.08,255000.0
2013-08-27 11:35:00,8.08,8.08,8.07,8.07,50000.0,8.08,8.08,8.07,8.07,50000.0
2013-08-27 11:40:00,8.07,8.08,8.07,8.07,145000.0,8.07,8.08,8.07,8.07,145000.0
2013-08-27 11:45:00,8.07,8.07,8.07,8.07,65000.0,8.07,8.07,8.07,8.07,65000.0
2013-08-27 11:50:00,8.07,8.08,8.06,8.06,145000.0,8.07,8.08,8.06,8.06,145000.0
2013-08-27 11:55:00,8.07,8.08,8.06,8.07,220000.0,8.07,8.08,8.06,8.07,220000.0
2013-08-27 12:00:00,8.06,8.06,8.04,8.04,165000.0,8.06,8.06,8.04,8.04,165000.0
2013-08-27 12:05:00,8.04,8.05,8.04,8.05,20000.0,8.04,8.05,8.04,8.05,20000.0
2013-08-27 12:10:00,8.05,8.06,8.05,8.06,65000.0,8.05,8.06,8.05,8.06,65000.0
2013-08-27 12:15:00,8.06,8.06,8.05,8.06,85000.0,8.06,8.06,8.05,8.06,85000.0
2013-08-27 12:20:00,8.05,8.06,8.04,8.05,160000.0,8.05,8.06,8.04,8.05,160000.0
2013-08-27 12:25:00,8.04,8.05,8.04,8.04,210000.0,8.04,8.05,8.04,8.04,210000.0
2013-08-27 12:30:00,8.05,8.05,8.04,8.04,50000.0,8.05,8.05,8.04,8.04,50000.0
2013-08-27 12:35:00,8.04,8.05,8.04,8.04,105000.0,8.04,8.05,8.04,8.04,105000.0
2013-08-27 12:40:00,8.04,8.04,8.03,8.03,60000.0,8.04,8.04,8.03,8.03,60000.0
2013-08-27 12:45:00,8.03,8.04,8.03,8.04,15000.0,8.03,8.04,8.03,8.04,15000.0
2013-08-27 12:50:00,8.04,8.04,8.04,8.04,0.0,8.04,8.04,8.04,8.04,0.0
2013-08-27 12:55:00,8.04,8.04,8.02,8.02,120000.0,8.04,8.04,8.02,8.02,120000.0
2013-08-27 13:00:00,8.02,8.02,8.01,8.01,50000.0,8.02,8.02,8.01,8.01,50000.0
2013-08-27 13:05:00,8.02,8.03,8.02,8.03,45000.0,8.02,8.03,8.02,8.03,45000.0
2013-08-27 13:10:00,8.03,8.03,8.03,8.03,40000.0,8.03,8.03,8.03,8.03,40000.0
2013-08-27 13:15:00,8.03,8.03,8.02,8.02,50000.0,8.03,8.03,8.02,8.02,50000.0
2013-08-27 13:20:00,8.02,8.02,8.01,8.01,130000.0,8.02,8.02,8.01,8.01,130000.0
2013-08-27 13:25:00,8.01,8.01,7.99,8.0,140000.0,8.01,8.01,7.99,8.0,140000.0
2013-08-27 13:30:00,8.0,8.0,7.99,8.0,105000.0,8.0,8.0,7.99,8.0,105000.0
2013-08-27 13:35:00,8.0,8.0,7.99,8.0,255000.0,8.0,8.0,7.99,8.0,255000.0
2013-08-27 13:40:00,8.0,8.01,8.0,8.01,45000.0,8.0,8.01,8.0,8.01,45000.0
2013-08-27 13:45:00,8.01,8.02,8.01,8.02,75000.0,8.01,8.02,8.01,8.02,75000.0
2013-08-27 13:50:00,8.02,8.02,8.01,8.02,85000.0,8.02,8.02,8.01,8.02,85000.0
2013-08-27 13:55:00,8.01,8.01,7.99,7.99,215000.0,8.01,8.01,7.99,7.99,215000.0
2013-08-27 14:00:00,7.99,8.01,7.99,8.0,170000.0,7.99,8.01,7.99,8.0,170000.0
2013-08-27 14:05:00,8.0,8.0,7.99,8.0,120000.0,8.0,8.0,7.99,8.0,120000.0
2013-08-27 14:10:00,8.0,8.0,7.99,7.99,70000.0,8.0,8.0,7.99,7.99,70000.0
2013-08-27 14:15:00,8.0,8.0,7.99,7.99,50000.0,8.0,8.0,7.99,7.99,50000.0
2013-08-27 14:20:00,8.0,8.0,7.97,7.97,160000.0,8.0,8.0,7.97,7.97,160000.0
2013-08-27 14:25:00,7.98,7.98,7.96,7.98,600000.0,7.98,7.98,7.96,7.98,600000.0
2013-08-27 14:30:00,7.99,8.0,7.99,8.0,150000.0,7.99,8.0,7.99,8.0,150000.0
2013-08-27 14:35:00,7.99,8.0,7.99,7.99,205000.0,7.99,8.0,7.99,7.99,205000.0
2013-08-27 14:40:00,8.0,8.03,7.99,8.02,230000.0,8.0,8.03,7.99,8.02,230000.0
2013-08-27 14:45:00,8.02,8.03,8.02,8.02,585000.0,8.02,8.03,8.02,8.02,585000.0
2013-08-27 14:50:00,8.02,8.02,8.01,8.01,130000.0,8.02,8.02,8.01,8.01,130000.0
2013-08-27 14:55:00,8.01,8.02,8.01,8.02,90000.0,8.01,8.02,8.01,8.02,90000.0
2013-08-27 15:00:00,8.02,8.03,8.02,8.03,80000.0,8.02,8.03,8.02,8.03,80000.0
2013-08-27 15:05:00,8.03,8.04,8.03,8.03,295000.0,8.03,8.04,8.03,8.03,295000.0
2013-08-27 15:10:00,8.04,8.04,8.02,8.02,35000.0,8.04,8.04,8.02,8.02,35000.0
2013-08-27 15:15:00,8.02,8.03,8.01,8.02,120000.0,8.02,8.03,8.01,8.02,120000.0
2013-08-27 15:20:00,8.03,8.03,8.02,8.02,115000.0,8.03,8.03,8.02,8.02,115000.0
2013-08-27 15:25:00,8.02,8.02,8.02,8.02,70000.0,8.02,8.02,8.02,8.02,70000.0
2013-08-27 15:30:00,8.02,8.03,8.02,8.02,60000.0,8.02,8.03,8.02,8.02,60000.0
2013-08-27 15:35:00,8.01,8.02,8.01,8.01,100000.0,8.01,8.02,8.01,8.01,100000.0
2013-08-27 15:40:00,8.01,8.01,8.01,8.01,125000.0,8.01,8.01,8.01,8.01,125000.0
2013-08-27 15:45:00,8.01,8.03,8.01,8.02,255000.0,8.01,8.03,8.01,8.02,255000.0
2013-08-27 15:50:00,8.01,8.02,8.0,8.01,410000.0,8.01,8.02,8.0,8.01,410000.0
2013-08-27 15:55:00,8.0,8.01,8.0,8.0,520000.0,8.0,8.01,8.0,8.0,520000.0
2013-08-28 09:30:00,8.03,8.08,8.03,8.06,605000.0,8.03,8.08,8.03,8.06,605000.0
2013-08-28 09:35:00,8.06,8.08,8.04,8.05,300000.0,8.06,8.08,8.04,8.05,300000.0
2013-08-28 09:40:00,8.08,8.1,8.08,8.08,660000.0,8.08,8.1,8.08,8.08,660000.0
2013-08-28 09:45:00,8.08,8.1,8.06,8.09,195000.0,8.08,8.1,8.06,8.09,195000.0
2013-08-28 09:50:00,8.07,8.07,8.06,8.06,185000.0,8.07,8.07,8.06,8.06,185000.0
2013-08-28 09:55:00,8.06,8.06,8.04,8.04,545000.0,8.06,8.06,8.04,8.04,545000.0
2013-08-28 10:00:00,8.06,8.07,8.05,8.06,115000.0,8.06,8.07,8.05,8.06,115000.0
2013-08-28 10:05:00,8.06,8.06,8.06,8.06,5000.0,8.06,8.06,8.06,8.06,5000.0
2013-08-28 10:10:00,8.05,8.08,8.05,8.08,145000.0,8.05,8.08,8.05,8.08,145000.0
2013-08-28 10:15:00,8.07,8.08,8.07,8.08,70000.0,8.07,8.08,8.07,8.08,70000.0
2013-08-28 10:20:00,8.08,8.09,8.07,8.09,195000.0,8.08,8.09,8.07,8.09,195000.0
2013-08-28 10:25:00,8.1,8.1,8.08,8.08,75000.0,8.1,8.1,8.08,8.08,75000.0
2013-08-28 10:30:00,8.08,8.09,8.07,8.09,85000.0,8.08,8.09,8.07,8.09,85000.0
2013-08-28 10:35:00,8.09,8.1,8.08,8.08,210000.0,8.09,8.1,8.08,8.08,210000.0
2013-08-28 10:40:00,8.08,8.08,8.08,8.08,5000.0,8.08,8.08,8.08,8.08,5000.0
2013-08-28 10:45:00,8.09,8.09,8.07,8.07,25000.0,8.09,8.09,8.07,8.07,25000.0
2013-08-28 10:50:00,8.08,8.08,8.08,8.08,35000.0,8.08,8.08,8.08,8.08,35000.0
2013-08-28 10:55:00,8.08,8.09,8.08,8.08,45000.0,8.08,8.09,8.08,8.08,45000.0
2013-08-28 11:00:00,8.09,8.09,8.09,8.09,175000.0,8.09,8.09,8.09,8.09,175000.0
2013-08-28 11:05:00,8.09,8.09,8.09,8.09,285000.0,8.09,8.09,8.09,8.09,285000.0
2013-08-28 11:10:00,8.09,8.09,8.09,8.09,35000.0,8.09,8.09,8.09,8.09,35000.0
2013-08-28 11:15:00,8.09,8.09,8.07,8.08,55000.0,8.09,8.09,8.07,8.08,55000.0
2013-08-28 11:20:00,8.08,8.08,8.08,8.08,40000.0,8.08,8.08,8.08,8.08,40000.0
2013-08-28 11:25:00,8.08,8.08,8.07,8.07,85000.0,8.08,8.08,8.07,8.07,85000.0
2013-08-28 11:30:00,8.06,8.07,8.06,8.07,10000.0,8.06,8.07,8.06,8.07,10000.0
2013-08-28 11:35:00,8.08,8.08,8.08,8.08,25000.0,8.08,8.08,8.08,8.08,25000.0
2013-08-28 11:40:00,8.08,8.09,8.08,8.09,110000.0,8.08,8.09,8.08,8.09,110000.0
2013-08-28 11:45:00,8.09,8.1,8.09,8.1,140000.0,8.09,8.1,8.09,8.1,140000.0
2013-08-28 11:50:00,8.1,8.12,8.1,8.12,230000.0,8.1,8.12,8.1,8.12,230000.0
2013-08-28 11:55:00,8.11,8.12,8.11,8.12,40000.0,8.11,8.12,8.11,8.12,40000.0
2013-08-28 12:00:00,8.12,8.13,8.12,8.12,255000.0,8.12,8.13,8.12,8.12,255000.0
2013-08-28 12:05:00,8.12,8.13,8.12,8.12,130000.0,8.12,8.13,8.12,8.12,130000.0
2013-08-28 12:10:00,8.12,8.12,8.12,8.12,20000.0,8.12,8.12,8.12,8.12,20000.0
2013-08-28 12:15:00,8.12,8.13,8.12,8.13,120000.0,8.12,8.13,8.12,8.13,120000.0
2013-08-28 12:20:00,8.13,8.13,8.12,8.13,65000.0,8.13,8.13,8.12,8.13,65000.0
2013-08-28 12:25:00,8.13,8.14,8.13,8.13,115000.0,8.13,8.14,8.13,8.13,115000.0
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 12:35:00,8.13,8.13,8.13,8.13,0.0,8.13,8.13,8.13,8.13,0.0
2013-08-28 12:40:00,8.14,8.14,8.13,8.14,80000.0,8.14,8.14,8.13,8.14,80000.0
2013-08-28 12:45:00,8.14,8.15,8.14,8.15,135000.0,8.14,8.15,8.14,8.15,135000.0
2013-08-28 12:50:00,8.15,8.16,8.15,8.16,140000.0,8.15,8.16,8.15,8.16,140000.0
2013-08-28 12:55:00,8.16,8.16,8.16,8.16,30000.0,8.16,8.16,8.16,8.16,30000.0
2013-08-28 13:00:00,8.16,8.16,8.16,8.16,130000.0,8.16,8.16,8.16,8.16,130000.0
2013-08-28 13:05:00,8.16,8.16,8.14,8.14,310000.0,8.16,8.16,8.14,8.14,310000.0
2013-08-28 13:10:00,8.15,8.15,8.15,8.15,100000.0,8.15,8.15,8.15,8.15,100000.0
2013-08-28 13:15:00,8.16,8.16,8.14,8.15,100000.0,8.16,8.16,8.14,8.15,100000.0
2013-08-28 13:20:00,8.15,8.15,8.13,8.13,170000.0,8.15,8.15,8.13,8.13,170000.0
2013-08-28 13:25:00,8.13,8.13,8.12,8.12,105000.0,8.13,8.13,8.12,8.12,105000.0
2013-08-28 13:30:00,8.13,8.13,8.11,8.12,220000.0,8.13,8.13,8.11,8.12,220000.0
2013-08-28 13:35:00,8.11,8.12,8.11,8.12,645000.0,8.11,8.12,8.11,8.12,645000.0
2013-08-28 13:40:00,8.12,8.12,8.12,8.12,155000.0,8.12,8.12,8.12,8.12,155000.0
2013-08-28 13:45:00,8.12,8.12,8.11,8.12,175000.0,8.12,8.12,8.11,8.12,175000.0
2013-08-28 13:50:00,8.13,8.13,8.12,8.12,35000.0,8.13,8.13,8.12,8.12,35000.0
2013-08-28 13:55:00,8.11,8.12,8.11,8.12,35000.0,8.11,8.12,8.11,8.12,35000.0
2013-08-28 14:00:00,8.12,8.12,8.11,8.11,125000.0,8.12,8.12,8.11,8.11,125000.0
2013-08-28 14:05:00,8.11,8.11,8.1,8.1,130000.0,8.11,8.11,8.1,8.1,130000.0
2013-08-28 14:10:00,8.09,8.1,8.08,8.08,190000.0,8.09,8.1,8.08,8.08,190000.0
2013-08-28 14:15:00,8.08,8.09,8.08,8.09,115000.0,8.08,8.09,8.08,8.09,115000.0
2013-08-28 14:20:00,8.08,8.1,8.08,8.1,80000.0,8.08,8.1,8.08,8.1,80000.0
2013-08-28 14:25:00,8.09,8.1,8.09,8.1,45000.0,8.09,8.1,8.09,8.1,45000.0
2013-08-28 14:30:00,8.09,8.1,8.08,8.08,150000.0,8.09,8.1,8.08,8.08,150000.0
2013-08-28 14:35:00,8.08,8.08,8.06,8.06,170000.0,8.08,8.08,8.06,8.06,170000.0
2013-08-28 14:40:00,8.07,8.08,8.07,8.07,80000.0,8.07,8.08,8.07,8.07,80000.0
2013-08-28 14:45:00,8.07,8.08,8.07,8.08,60000.0,8.07,8.08,8.07,8.08,60000.0
2013-08-28 14:50:00,8.09,8.1,8.09,8.09,85000.0,8.09,8.1,8.09,8.09,85000.0
2013-08-28 14:55:00,8.09,8.09,8.07,8.07,180000.0,8.09,8.09,8.07,8.07,180000.0
2013-08-28 15:00:00,8.07,8.08,8.07,8.08,115000.0,8.07,8.08,8.07,8.08,115000.0
2013-08-28 15:05:00,8.08,8.09,8.08,8.08,50000.0,8.08,8.09,8.08,8.08,50000.0
2013-08-28 15:10:00,8.08,8.09,8.07,8.07,340000.0,8.08,8.09,8.07,8.07,340000.0
2013-08-28 15:15:00,8.08,8.08,8.08,8.08,25000.0,8.08,8.08,8.08,8.08,25000.0
2013-08-28 15:20:00,8.08,8.09,8.07,8.09,165000.0,8.08,8.09,8.07,8.09,165000.0
2013-08-28 15:25:00,8.08,8.08,8.07,8.08,75000.0,8.08,8.08,8.07,8.08,75000.0
2013-08-28 15:30:00,8.08,8.08,8.08,8.08,285000.0,8.08,8.08,8.08,8.08,285000.0
2013-08-28 15:35:00,8.08,8.09,8.08,8.08,255000.0,8.08,8.09,8.08,8.08,255000.0
2013-08-28 15:40:00,8.08,8.09,8.07,8.09,180000.0,8.08,8.09,8.07,8.09,180000.0
2013-08-28 15:45:00,8.08,8.08,8.06,8.06,200000.0,8.08,8.08,8.06,8.06,200000.0
2013-08-28 15:50:00,8.06,8.08,8.06,8.08,245000.0,8.06,8.08,8.06,8.08,245000.0
2013-08-28 15:55:00,8.07,8.07,8.06,8.06,320000.0,8.07,8.07,8.06,8.06,320000.0
2013-08-29 09:30:00,8.08,8.15,8.08,8.15,730000.0,8.08,8.15,8.08,8.15,730000.0
2013-08-29 09:35:00,8.13,8.17,8.13,8.15,210000.0,8.13,8.17,8.13,8.15,210000.0
2013-08-29 09:40:00,8.16,8.17,8.14,8.15,525000.0,8.16,8.17,8.14,8.15,525000.0
2013-08-29 09:45:00,8.16,8.17,8.13,8.13,450000.0,8.16,8.17,8.13,8.13,450000.0
2013-08-29 09:50:00,8.13,8.18,8.13,8.17,350000.0,8.13,8.18,8.13,8.17,350000.0
2013-08-29 09:55:00,8.18,8.18,8.15,8.15,355000.0,8.18,8.18,8.15,8.15,355000.0
2013-08-29 10:00:00,8.14,8.16,8.14,8.15,350000.0,8.14,8.16,8.14,8.15,350000.0
2013-08-29 10:05:00,8.15,8.16,8.15,8.16,265000.0,8.15,8.16,8.15,8.16,265000.0
2013-08-29 10:10:00,8.16,8.18,8.16,8.18,430000.0,8.16,8.18,8.16,8.18,430000.0
2013-08-29 10:15:00,8.18,8.2,8.18,8.18,385000.0,8.18,8.2,8.18,8.18,385000.0
2013-08-29 10:20:00,8.18,8.19,8.16,8.16,305000.0,8.18,8.19,8.16,8.16,305000.0
2013-08-29 10:25:00,8.15,8.16,8.13,8.13,450000.0,8.15,8.16,8.13,8.13,450000.0
2013-08-29 10:30:00,8.13,8.16,8.13,8.16,175000.0,8.13,8.16,8.13,8.16,175000.0
2013-08-29 10:35:00,8.15,8.17,8.15,8.17,195000.0,8.15,8.17,8.15,8.17,195000.0
2013-08-29 10:40:00,8.18,8.19,8.17,8.19,255000.0,8.18,8.19,8.17,8.19,255000.0
2013-08-29 10:45:00,8.19,8.19,8.18,8.18,105000.0,8.19,8.19,8.18,8.18,105000.0
2013-08-29 10:50:00,8.17,8.19,8.17,8.19,160000.0,8.17,8.19,8.17,8.19,160000.0
2013-08-29 10:55:00,8.19,8.19,8.18,8.18,60000.0,8.19,8.19,8.18,8.18,60000.0
2013-08-29 11:00:00,8.18,8.18,8.18,8.18,10000.0,8.18,8.18,8.18,8.18,10000.0
2013-08-29 11:05:00,8.18,8.18,8.18,8.18,65000.0,8.18,8.18,8.18,8.18,65000.0
2013-08-29 11:10:00,8.18,8.19,8.18,8.19,50000.0,8.18,8.19,8.18,8.19,50000.0
2013-08-29 11:15:00,8.19,8.19,8.18,8.19,25000.0,8.19,8.19,8.18,8.19,25000.0
2013-08-29 11:20:00,8.18,8.19,8.18,8.19,125000.0,8.18,8.19,8.18,8.19,125000.0
2013-08-29 11:25:00,8.19,8.2,8.19,8.2,55000.0,8.19,8.2,8.19,8.2,55000.0
2013-08-29 11:30:00,8.2,8.2,8.19,8.19,210000.0,8.2,8.2,8.19,8.19,210000.0
2013-08-29 11:35:00,8.2,8.2,8.19,8.19,225000.0,8.2,8.2,8.19,8.19,225000.0
2013-08-29 11:40:00,8.19,8.19,8.18,8.18,115000.0,8.19,8.19,8.18,8.18,115000.0
2013-08-29 11:45:00,8.19,8.2,8.19,8.2,155000.0,8.19,8.2,8.19,8.2,155000.0
2013-08-29 11:50:00,8.19,8.2,8.18,8.19,110000.0,8.19,8.2,8.18,8.19,110000.0
2013-08-29 11:55:00,8.18,8.18,8.18,8.18,25000.0,8.18,8.18,8.18,8.18,25000.0
2013-08-29 12:00:00,8.18,8.19,8.18,8.18,80000.0,8.18,8.19,8.18,8.18,80000.0
2013-08-29 12:05:00,8.19,8.19,8.17,8.17,230000.0,8.19,8.19,8.17,8.17,230000.0
2013-08-29 12:10:00,8.18,8.18,8.17,8.17,40000.0,8.18,8.18,8.17,8.17,40000.0
2013-08-29 12:15:00,8.18,8.18,8.17,8.17,40000.0,8.18,8.18,8.17,8.17,40000.0
2013-08-29 12:20:00,8.17,8.18,8.15,8.15,295000.0,8.17,8.18,8.15,8.15,295000.0
2013-08-29 12:25:00,8.15,8.16,8.14,8.16,415000.0,8.15,8.16,8.14,8.16,415000.0
2013-08-29 12:30:00,8.16,8.16,8.14,8.14,290000.0,8.16,8.16,8.14,8.14,290000.0
2013-08-29 12:35:00,8.13,8.15,8.12,8.14,220000.0,8.13,8.15,8.12,8.14,220000.0
2013-08-29 12:40:00,8.15,8.15,8.14,8.14,40000.0,8.15,8.15,8.14,8.14,40000.0
2013-08-29 12:45:00,8.14,8.14,8.13,8.13,145000.0,8.14,8.14,8.13,8.13,145000.0
2013-08-29 12:50:00,8.13,8.14,8.12,8.13,25000.0,8.13,8.14,8.12,8.13,25000.0
2013-08-29 12:55:00,8.13,8.14,8.13,8.14,85000.0,8.13,8.14,8.13,8.14,85000.0
2013-08-29 13:00:00,8.14,8.14,8.13,8.13,25000.0,8.14,8.14,8.13,8.13,25000.0
2013-08-29 13:05:00,8.14,8.15,8.13,8.15,80000.0,8.14,8.15,8.13,8.15,80000.0
2013-08-29 13:10:00,8.14,8.14,8.14,8.14,130000.0,8.14,8.14,8.14,8.14,130000.0
2013-08-29 13:15:00,8.14,8.14,8.14,8.14,130000.0,8.14,8.14,8.14,8.14,130000.0
2013-08-29 13:20:00,8.14,8.14,8.13,8.13,65000.0,8.14,8.14,8.13,8.13,65000.0
2013-08-29 13:25:00,8.13,8.13,8.13,8.13,40000.0,8.13,8.13,8.13,8.13,40000.0
2013-08-29 13:30:00,8.13,8.13,8.11,8.13,100000.0,8.13,8.13,8.11,8.13,100000.0
2013-08-29 13:35:00,8.12,8.12,8.11,8.12,75000.0,8.12,8.12,8.11,8.12,75000.0
2013-08-29 13:40:00,8.12,8.12,8.11,8.12,55000.0,8.12,8.12,8.11,8.12,55000.0
2013-08-29 13:45:00,8.13,8.13,8.12,8.13,40000.0,8.13,8.13,8.12,8.13,40000.0
2013-08-29 13:50:00,8.13,8.14,8.13,8.14,70000.0,8.13,8.14,8.13,8.14,70000.0
2013-08-29 13:55:00,8.13,8.14,8.13,8.14,45000.0,8.13,8.14,8.13,8.14,45000.0
2013-08-29 14:00:00,8.13,8.16,8.13,8.16,625000.0,8.13,8.16,8.13,8.16,625000.0
2013-08-29 14:05:00,8.16,8.17,8.16,8.17,95000.0,8.16,8.17,8.16,8.17,95000.0
2013-08-29 14:10:00,8.17,8.18,8.17,8.18,75000.0,8.17,8.18,8.17,8.18,75000.0
2013-08-29 14:15:00,8.17,8.17,8.15,8.15,75000.0,8.17,8.17,8.15,8.15,75000.0
2013-08-29 14:20:00,8.16,8.16,8.16,8.16,90000.0,8.16,8.16,8.16,8.16,90000.0
2013-08-29 14:25:00,8.16,8.16,8.15,8.16,75000.0,8.16,8.16,8.15,8.16,75000.0
2013-08-29 14:30:00,8.16,8.16,8.16,8.16,70000.0,8.16,8.16,8.16,8.16,70000.0
2013-08-29 14:35:00,8.16,8.17,8.16,8.16,125000.0,8.16,8.17,8.16,8.16,125000.0
2013-08-29 14:40:00,8.17,8.17,8.16,8.17,55000.0,8.17,8.17,8.16,8.17,55000.0
2013-08-29 14:45:00,8.17,8.18,8.17,8.17,55000.0,8.17,8.18,8.17,8.17,55000.0
2013-08-29 14:50:00,8.17,8.17,8.17,8.17,80000.0,8.17,8.17,8.17,8.17,80000.0
2013-08-29 14:55:00,8.17,8.17,8.17,8.17,40000.0,8.17,8.17,8.17,8.17,40000.0
2013-08-29 15:00:00,8.17,8.17,8.16,8.17,85000.0,8.17,8.17,8.16,8.17,85000.0
2013-08-29 15:05:00,8.16,8.16,8.15,8.16,355000.0,8.16,8.16,8.15,8.16,355000.0
2013-08-29 15:10:00,8.16,8.16,8.16,8.16,80000.0,8.16,8.16,8.16,8.16,80000.0
2013-08-29 15:15:00,8.16,8.17,8.16,8.17,170000.0,8.16,8.17,8.16,8.17,170000.0
2013-08-29 15:20:00,8.16,8.16,8.14,8.14,430000.0,8.16,8.16,8.14,8.14,430000.0
2013-08-29 15:25:00,8.14,8.15,8.14,8.14,110000.0,8.14,8.15,8.14,8.14,110000.0
2013-08-29 15:30:00,8.14,8.14,8.13,8.13,390000.0,8.14,8.14,8.13,8.13,390000.0
2013-08-29 15:35:00,8.13,8.14,8.13,8.14,325000.0,8.13,8.14,8.13,8.14,325000.0
2013-08-29 15:40:00,8.14,8.15,8.13,8.15,280000.0,8.14,8.15,8.13,8.15,280000.0
2013-08-29 15:45:00,8.15,8.15,8.14,8.15,305000.0,8.15,8.15,8.14,8.15,305000.0
2013-08-29 15:50:00,8.15,8.15,8.14,8.15,290000.0,8.15,8.15,8.14,8.15,290000.0
2013-08-29 15:55:00,8.15,8.15,8.14,8.14,770000.0,8.15,8.15,8.14,8.14,770000.0
2013-08-30 09:30:00,8.13,8.15,8.11,8.13,295000.0,8.13,8.15,8.11,8.13,295000.0
2013-08-30 09:35:00,8.13,8.13,8.11,8.13,155000.0,8.13,8.13,8.11,8.13,155000.0
2013-08-30 09:40:00,8.12,8.13,8.12,8.13,105000.0,8.12,8.13,8.12,8.13,105000.0
2013-08-30 09:45:00,8.13,8.15,8.13,8.15,170000.0,8.13,8.15,8.13,8.15,170000.0
2013-08-30 09:50:00,8.14,8.16,8.14,8.16,100000.0,8.14,8.16,8.14,8.16,100000.0
2013-08-30 09:55:00,8.16,8.16,8.14,8.15,215000.0,8.16,8.16,8.14,8.15,215000.0
2013-08-30 10:00:00,8.16,8.16,8.13,8.15,185000.0,8.16,8.16,8.13,8.15,185000.0
2013-08-30 10:05:00,8.14,8.15,8.14,8.15,135000.0,8.14,8.15,8.14,8.15,135000.0
2013-08-30 10:10:00,8.15,8.16,8.15,8.15,190000.0,8.15,8.16,8.15,8.15,190000.0
2013-08-30 10:15:00,8.15,8.17,8.14,8.17,130000.0,8.15,8.17,8.14,8.17,130000.0
2013-08-30 10:20:00,8.16,8.17,8.16,8.17,300000.0,8.16,8.17,8.16,8.17,300000.0
2013-08-30 10:25:00,8.16,8.16,8.15,8.15,135000.0,8.16,8.16,8.15,8.15,135000.0
2013-08-30 10:30:00,8.16,8.18,8.16,8.17,110000.0,8.16,8.18,8.16,8.17,110000.0
2013-08-30 10:35:00,8.18,8.18,8.16,8.17,250000.0,8.18,8.18,8.16,8.17,250000.0
2013-08-30 10:40:00,8.17,8.17,8.16,8.17,115000.0,8.17,8.17,8.16,8.17,115000.0
2013-08-30 10:45:00,8.16,8.17,8.15,8.16,365000.0,8.16,8.17,8.15,8.16,365000.0
2013-08-30 10:50:00,8.16,8.16,8.15,8.16,290000.0,8.16,8.16,8.15,8.16,290000.0
2013-08-30 10:55:00,8.16,8.17,8.16,8.16,95000.0,8.16,8.17,8.16,8.16,95000.0
2013-08-30 11:00:00,8.16,8.17,8.15,8.17,215000.0,8.16,8.17,8.15,8.17,215000.0
2013-08-30 11:05:00,8.17,8.17,8.17,8.17,85000.0,8.17,8.17,8.17,8.17,85000.0
2013-08-30 11:10:00,8.17,8.17,8.16,8.17,160000.0,8.17,8.17,8.16,8.17,160000.0
2013-08-30 11:15:00,8.17,8.17,8.16,8.17,25000.0,8.17,8.17,8.16,8.17,25000.0
2013-08-30 11:20:00,8.16,8.16,8.16,8.16,25000.0,8.16,8.16,8.16,8.16,25000.0
2013-08-30 11:25:00,8.16,8.16,8.15,8.15,150000.0,8.16,8.16,8.15,8.15,150000.0
2013-08-30 11:30:00,8.15,8.16,8.15,8.15,55000.0,8.15,8.16,8.15,8.15,55000.0
2013-08-30 11:35:00,8.15,8.15,8.14,8.14,100000.0,8.15,8.15,8.14,8.14,100000.0
2013-08-30 11:40:00,8.14,8.15,8.14,8.14,170000.0,8.14,8.15,8.14,8.14,170000.0
2013-08-30 11:45:00,8.15,8.15,8.14,8.15,60000.0,8.15,8.15,8.14,8.15,60000.0
2013-08-30 11:50:00,8.15,8.15,8.14,8.15,65000.0,8.15,8.15,8.14,8.15,65000.0
2013-08-30 11:55:00,8.14,8.15,8.13,8.14,455000.0,8.14,8.15,8.13,8.14,455000.0
2013-08-30 12:00:00,8.14,8.15,8.14,8.15,85000.0,8.14,8.15,8.14,8.15,85000.0
2013-08-30 12:05:00,8.15,8.16,8.15,8.16,55000.0,8.15,8.16,8.15,8.16,55000.0
2013-08-30 12:10:00,8.16,8.17,8.16,8.16,195000.0,8.16,8.17,8.16,8.16,195000.0
2013-08-30 12:15:00,8.16,8.16,8.15,8.15,45000.0,8.16,8.16,8.15,8.15,45000.0
2013-08-30 12:20:00,8.15,8.15,8.15,8.15,20000.0,8.15,8.15,8.15,8.15,20000.0
2013-08-30 12:25:00,8.16,8.16,8.16,8.16,45000.0,8.16,8.16,8.16,8.16,45000.0
2013-08-30 12:30:00,8.16,8.16,8.15,8.15,35000.0,8.16,8.16,8.15,8.15,35000.0
2013-08-30 12:35:00,8.15,8.15,8.15,8.15,5000.0,8.15,8.15,8.15,8.15,5000.0
2013-08-30 12:40:00,8.14,8.15,8.14,8.15,50000.0,8.14,8.15,8.14,8.15,50000.0
2013-08-30 12:45:00,8.15,8.16,8.15,8.15,65000.0,8.15,8.16,8.15,8.15,65000.0
2013-08-30 12:50:00,8.16,8.16,8.16,8.16,25000.0,8.16,8.16,8.16,8.16,25000.0
2013-08-30 12:55:00,8.17,8.18,8.16,8.17,130000.0,8.17,8.18,8.16,8.17,130000.0
2013-08-30 13:00:00,8.17,8.17,8.14,8.14,220000.0,8.17,8.17,8.14,8.14,220000.0
2013-08-30 13:05:00,8.14,8.15,8.13,8.15,295000.0,8.14,8.15,8.13,8.15,295000.0
2013-08-30 13:10:00,8.13,8.15,8.13,8.15,250000.0,8.13,8.15,8.13,8.15,250000.0
2013-08-30 13:15:00,8.15,8.17,8.13,8.15,140000.0,8.15,8.17,8.13,8.15,140000.0
2013-08-30 13:20:00,8.13,8.14,8.13,8.14,55000.0,8.13,8.14,8.13,8.14,55000.0
2013-08-30 13:25:00,8.15,8.15,8.15,8.15,20000.0,8.15,8.15,8.15,8.15,20000.0
2013-08-30 13:30:00,8.15,8.15,8.14,8.15,50000.0,8.15,8.15,8.14,8.15,50000.0
2013-08-30 13:35:00,8.15,8.16,8.15,8.16,35000.0,8.15,8.16,8.15,8.16,35000.0
2013-08-30 13:40:00,8.16,8.16,8.16,8.16,0.0,8.16,8.16,8.16,8.16,0.0
2013-08-30 13:45:00,8.16,8.16,8.16,8.16,20000.0,8.16,8.16,8.16,8.16,20000.0
2013-08-30 13:50:00,8.16,8.17,8.15,8.15,70000.0,8.16,8.17,8.15,8.15,70000.0
2013-08-30 13:55:00,8.14,8.14,8.14,8.14,45000.0,8.14,8.14,8.14,8.14,45000.0
2013-08-30 14:00:00,8.14,8.14,8.13,8.13,70000.0,8.14,8.14,8.13,8.13,70000.0
2013-08-30 14:05:00,8.13,8.14,8.13,8.14,75000.0,8.13,8.14,8.13,8.14,75000.0
2013-08-30 14:10:00,8.14,8.14,8.13,8.13,150000.0,8.14,8.14,8.13,8.13,150000.0
2013-08-30 14:15:00,8.14,8.14,8.14,8.14,25000.0,8.14,8.14,8.14,8.14,25000.0
2013-08-30 14:20:00,8.14,8.14,8.14,8.14,10000.0,8.14,8.14,8.14,8.14,10000.0
2013-08-30 14:25:00,8.14,8.14,8.14,8.14,30000.0,8.14,8.14,8.14,8.14,30000.0
2013-08-30 14:30:00,8.14,8.14,8.13,8.14,130000.0,8.14,8.14,8.13,8.14,130000.0
2013-08-30 14:35:00,8.15,8.16,8.15,8.15,105000.0,8.15,8.16,8.15,8.15,105000.0
2013-08-30 14:40:00,8.15,8.15,8.14,8.15,85000.0,8.15,8.15,8.14,8.15,85000.0
2013-08-30 14:45:00,8.14,8.15,8.14,8.15,90000.0,8.14,8.15,8.14,8.15,90000.0
2013-08-30 14:50:00,8.15,8.15,8.13,8.14,95000.0,8.15,8.15,8.13,8.14,95000.0
2013-08-30 14:55:00,8.14,8.15,8.14,8.15,20000.0,8.14,8.15,8.14,8.15,20000.0
2013-08-30 15:00:00,8.14,8.15,8.14,8.15,300000.0,8.14,8.15,8.14,8.15,300000.0
2013-08-30 15:05:00,8.15,8.15,8.14,8.14,195000.0,8.15,8.15,8.14,8.14,195000.0
2013-08-30 15:10:00,8.14,8.16,8.14,8.15,200000.0,8.14,8.16,8.14,8.15,200000.0
2013-08-30 15:15:00,8.16,8.16,8.15,8.16,110000.0,8.16,8.16,8.15,8.16,110000.0
2013-08-30 15:20:00,8.16,8.17,8.16,8.16,60000.0,8.16,8.17,8.16,8.16,60000.0
2013-08-30 15:25:00,8.16,8.16,8.16,8.16,85000.0,8.16,8.16,8.16,8.16,85000.0
2013-08-30 15:30:00,8.16,8.16,8.14,8.15,185000.0,8.16,8.16,8.14,8.15,185000.0
2013-08-30 15:35:00,8.15,8.15,8.14,8.14,65000.0,8.15,8.15,8.14,8.14,65000.0
2013-08-30 15:40:00,8.14,8.15,8.14,8.14,330000.0,8.14,8.15,8.14,8.14,330000.0
2013-08-30 15:45:00,8.14,8.16,8.13,8.16,665000.0,8.14,8.16,8.13,8.16,665000.0
2013-08-30 15:50:00,8.16,8.16,8.14,8.14,590000.0,8.16,8.16,8.14,8.14,590000.0
2013-08-30 15:55:00,8.14,8.17,8.13,8.16,1255000.0,8.14,8.17,8.13,8.16,1255000.0
2013-09-03 09:30:00,8.21,8.25,8.18,8.21,625000.0,8.21,8.25,8.18,8.21,625000.0
2013-09-03 09:35:00,8.21,8.24,8.21,8.21,190000.0,8.21,8.24,8.21,8.21,190000.0
2013-09-03 09:40:00,8.21,8.21,8.19,8.2,290000.0,8.21,8.21,8.19,8.2,290000.0
2013-09-03 09:45:00,8.2,8.21,8.19,8.19,85000.0,8.2,8.21,8.19,8.19,85000.0
2013-09-03 09:50:00,8.18,8.21,8.18,8.2,135000.0,8.18,8.21,8.18,8.2,135000.0
2013-09-03 09:55:00,8.2,8.21,8.19,8.21,70000.0,8.2,8.21,8.19,8.21,70000.0
2013-09-03 10:00:00,8.21,8.21,8.18,8.2,230000.0,8.21,8.21,8.18,8.2,230000.0
2013-09-03 10:05:00,8.19,8.2,8.18,8.18,65000.0,8.19,8.2,8.18,8.18,65000.0
2013-09-03 10:10:00,8.19,8.19,8.17,8.17,130000.0,8.19,8.19,8.17,8.17,130000.0
2013-09-03 10:15:00,8.17,8.18,8.16,8.16,150000.0,8.17,8.18,8.16,8.16,150000.0
2013-09-03 10:20:00,8.16,8.16,8.13,8.13,235000.0,8.16,8.16,8.13,8.13,235000.0
2013-09-03 10:25:00,8.14,8.15,8.14,8.15,170000.0,8.14,8.15,8.14,8.15,170000.0
2013-09-03 10:30:00,8.15,8.17,8.15,8.17,285000.0,8.15,8.17,8.15,8.17,285000.0
2013-09-03 10:35:00,8.18,8.18,8.17,8.17,40000.0,8.18,8.18,8.17,8.17,40000.0
2013-09-03 10:40:00,8.17,8.17,8.16,8.16,95000.0,8.17,8.17,8.16,8.16,95000.0
2013-09-03 10:45:00,8.16,8.19,8.16,8.18,270000.0,8.16,8.19,8.16,8.18,270000.0
2013-09-03 10:50:00,8.18,8.18,8.16,8.17,100000.0,8.18,8.18,8.16,8.17,100000.0
2013-09-03 10:55:00,8.17,8.17,8.16,8.16,125000.0,8.17,8.17,8.16,8.16,125000.0
2013-09-03 11:00:00,8.17,8.19,8.17,8.19,35000.0,8.17,8.19,8.17,8.19,35000.0
2013-09-03 11:05:00,8.18,8.18,8.17,8.18,40000.0,8.18,8.18,8.17,8.18,40000.0
2013-09-03 11:10:00,8.17,8.18,8.17,8.17,40000.0,8.17,8.18,8.17,8.17,40000.0
2013-09-03 11:15:00,8.17,8.17,8.17,8.17,50000.0,8.17,8.17,8.17,8.17,50000.0
2013-09-03 11:20:00,8.16,8.16,8.14,8.15,70000.0,8.16,8.16,8.14,8.15,70000.0
2013-09-03 11:25:00,8.15,8.16,8.14,8.14,270000.0,8.15,8.16,8.14,8.14,270000.0
2013-09-03 11:30:00,8.14,8.16,8.13,8.15,240000.0,8.14,8.16,8.13,8.15,240000.0
2013-09-03 11:35:00,8.15,8.15,8.13,8.14,85000.0,8.15,8.15,8.13,8.14,85000.0
2013-09-03 11:40:00,8.14,8.15,8.14,8.15,50000.0,8.14,8.15,8.14,8.15,50000.0
2013-09-03 11:45:00,8.14,8.16,8.12,8.16,205000.0,8.14,8.16,8.12,8.16,205000.0
2013-09-03 11:50:00,8.16,8.16,8.15,8.16,60000.0,8.16,8.16,8.15,8.16,60000.0
2013-09-03 11:55:00,8.16,8.16,8.14,8.14,110000.0,8.16,8.16,8.14,8.14,110000.0
2013-09-03 12:00:00,8.14,8.15,8.14,8.14,35000.0,8.14,8.15,8.14,8.14,35000.0
2013-09-03 12:05:00,8.15,8.17,8.15,8.17,135000.0,8.15,8.17,8.15,8.17,135000.0
2013-09-03 12:10:00,8.17,8.17,8.16,8.16,135000.0,8.17,8.17,8.16,8.16,135000.0
2013-09-03 12:15:00,8.15,8.15,8.13,8.13,210000.0,8.15,8.15,8.13,8.13,210000.0
2013-09-03 12:20:00,8.13,8.14,8.13,8.13,355000.0,8.13,8.14,8.13,8.13,355000.0
2013-09-03 12:25:00,8.13,8.13,8.13,8.13,10000.0,8.13,8.13,8.13,8.13,10000.0
2013-09-03 12:30:00,8.13,8.13,8.12,8.12,75000.0,8.13,8.13,8.12,8.12,75000.0
2013-09-03 12:35:00,8.12,8.13,8.12,8.12,20000.0,8.12,8.13,8.12,8.12,20000.0
2013-09-03 12:40:00,8.12,8.12,8.12,8.12,35000.0,8.12,8.12,8.12,8.12,35000.0
2013-09-03 12:45:00,8.13,8.13,8.11,8.11,160000.0,8.13,8.13,8.11,8.11,160000.0
2013-09-03 12:50:00,8.1,8.11,8.1,8.11,110000.0,8.1,8.11,8.1,8.11,110000.0
2013-09-03 12:55:00,8.12,8.12,8.11,8.11,55000.0,8.12,8.12,8.11,8.11,55000.0
2013-09-03 13:00:00,8.1,8.11,8.1,8.11,75000.0,8.1,8.11,8.1,8.11,75000.0
2013-09-03 13:05:00,8.1,8.11,8.1,8.11,105000.0,8.1,8.11,8.1,8.11,105000.0
2013-09-03 13:10:00,8.11,8.12,8.11,8.11,25000.0,8.11,8.12,8.11,8.11,25000.0
2013-09-03 13:15:00,8.1,8.11,8.09,8.09,195000.0,8.1,8.11,8.09,8.09,195000.0
2013-09-03 13:20:00,8.09,8.1,8.08,8.09,180000.0,8.09,8.1,8.08,8.09,180000.0
2013-09-03 13:25:00,8.09,8.09,8.09,8.09,10000.0,8.09,8.09,8.09,8.09,10000.0
2013-09-03 13:30:00,8.09,8.1,8.09,8.1,110000.0,8.09,8.1,8.09,8.1,110000.0
2013-09-03 13:35:00,8.1,8.11,8.1,8.1,140000.0,8.1,8.11,8.1,8.1,140000.0
2013-09-03 13:40:00,8.1,8.11,8.1,8.1,30000.0,8.1,8.11,8.1,8.1,30000.0
2013-09-03 13:45:00,8.09,8.09,8.07,8.07,45000.0,8.09,8.09,8.07,8.07,45000.0
2013-09-03 13:50:00,8.07,8.08,8.07,8.07,100000.0,8.07,8.08,8.07,8.07,100000.0
2013-09-03 13:55:00,8.07,8.08,8.07,8.07,90000.0,8.07,8.08,8.07,8.07,90000.0
2013-09-03 14:00:00,8.07,8.09,8.07,8.08,85000.0,8.07,8.09,8.07,8.08,85000.0
2013-09-03 14:05:00,8.08,8.09,8.07,8.09,95000.0,8.08,8.09,8.07,8.09,95000.0
2013-09-03 14:10:00,8.09,8.1,8.09,8.1,40000.0,8.09,8.1,8.09,8.1,40000.0
2013-09-03 14:15:00,8.1,8.11,8.1,8.1,90000.0,8.1,8.11,8.1,8.1,90000.0
2013-09-03 14:20:00,8.1,8.11,8.09,8.09,110000.0,8.1,8.11,8.09,8.09,110000.0
2013-09-03 14:25:00,8.09,8.09,8.08,8.09,30000.0,8.09,8.09,8.08,8.09,30000.0
2013-09-03 14:30:00,8.09,8.09,8.08,8.08,35000.0,8.09,8.09,8.08,8.08,35000.0
2013-09-03 14:35:00,8.08,8.1,8.08,8.1,280000.0,8.08,8.1,8.08,8.1,280000.0
2013-09-03 14:40:00,8.09,8.1,8.08,8.08,65000.0,8.09,8.1,8.08,8.08,65000.0
2013-09-03 14:45:00,8.09,8.1,8.09,8.1,45000.0,8.09,8.1,8.09,8.1,45000.0
2013-09-03 14:50:00,8.09,8.09,8.08,8.08,430000.0,8.09,8.09,8.08,8.08,430000.0
2013-09-03 14:55:00,8.08,8.1,8.08,8.1,65000.0,8.08,8.1,8.08,8.1,65000.0
2013-09-03 15:00:00,8.1,8.1,8.09,8.1,115000.0,8.1,8.1,8.09,8.1,115000.0
2013-09-03 15:05:00,8.11,8.11,8.1,8.1,140000.0,8.11,8.11,8.1,8.1,140000.0
2013-09-03 15:10:00,8.1,8.11,8.1,8.1,75000.0,8.1,8.11,8.1,8.1,75000.0
2013-09-03 15:15:00,8.1,8.1,8.09,8.09,225000.0,8.1,8.1,8.09,8.09,225000.0
2013-09-03 15:20:00,8.08,8.09,8.07,8.08,350000.0,8.08,8.09,8.07,8.08,350000.0
2013-09-03 15:25:00,8.08,8.09,8.08,8.08,205000.0,8.08,8.09,8.08,8.08,205000.0
2013-09-03 15:30:00,8.08,8.09,8.08,8.08,180000.0,8.08,8.09,8.08,8.08,180000.0
2013-09-03 15:35:00,8.08,8.09,8.08,8.09,245000.0,8.08,8.09,8.08,8.09,245000.0
2013-09-03 15:40:00,8.09,8.11,8.09,8.1,310000.0,8.09,8.11,8.09,8.1,310000.0
2013-09-03 15:45:00,8.11,8.11,8.08,8.09,330000.0,8.11,8.11,8.08,8.09,330000.0
2013-09-03 15:50:00,8.08,8.09,8.08,8.09,480000.0,8.08,8.09,8.08,8.09,480000.0
2013-09-03 15:55:00,8.09,8.1,8.09,8.1,400000.0,8.09,8.1,8.09,8.1,400000.0
2013-09-04 09:30:00,8.13,8.14,8.1,8.12,200000.0,8.13,8.14,8.1,8.12,200000.0
2013-09-04 09:35:00,8.11,8.12,8.1,8.12,50000.0,8.11,8.12,8.1,8.12,50000.0
2013-09-04 09:40:00,8.1,8.11,8.09,8.11,35000.0,8.1,8.11,8.09,8.11,35000.0
2013-09-04 09:45:00,8.11,8.12,8.1,8.11,70000.0,8.11,8.12,8.1,8.11,70000.0
2013-09-04 09:50:00,8.12,8.15,8.12,8.15,80000.0,8.12,8.15,8.12,8.15,80000.0
2013-09-04 09:55:00,8.15,8.15,8.13,8.14,135000.0,8.15,8.15,8.13,8.14,135000.0
2013-09-04 10:00:00,8.15,8.16,8.15,8.16,195000.0,8.15,8.16,8.15,8.16,195000.0
2013-09-04 10:05:00,8.16,8.16,8.15,8.16,100000.0,8.16,8.16,8.15,8.16,100000.0
2013-09-04 10:10:00,8.16,8.17,8.16,8.16,140000.0,8.16,8.17,8.16,8.16,140000.0
2013-09-04 10:15:00,8.16,8.17,8.16,8.17,85000.0,8.16,8.17,8.16,8.17,85000.0
2013-09-04 10:20:00,8.16,8.18,8.16,8.18,195000.0,8.16,8.18,8.16,8.18,195000.0
2013-09-04 10:25:00,8.18,8.19,8.16,8.19,380000.0,8.18,8.19,8.16,8.19,380000.0
2013-09-04 10:30:00,8.19,8.19,8.18,8.18,350000.0,8.19,8.19,8.18,8.18,350000.0
2013-09-04 10:35:00,8.17,8.17,8.15,8.15,90000.0,8.17,8.17,8.15,8.15,90000.0
2013-09-04 10:40:00,8.15,8.16,8.15,8.15,30000.0,8.15,8.16,8.15,8.15,30000.0
2013-09-04 10:45:00,8.15,8.15,8.12,8.12,90000.0,8.15,8.15,8.12,8.12,90000.0
2013-09-04 10:50:00,8.13,8.16,8.13,8.16,165000.0,8.13,8.16,8.13,8.16,165000.0
2013-09-04 10:55:00,8.15,8.16,8.15,8.16,55000.0,8.15,8.16,8.15,8.16,55000.0
2013-09-04 11:00:00,8.16,8.17,8.15,8.16,165000.0,8.16,8.17,8.15,8.16,165000.0
2013-09-04 11:05:00,8.16,8.17,8.16,8.17,30000.0,8.16,8.17,8.16,8.17,30000.0
2013-09-04 11:10:00,8.17,8.17,8.16,8.17,25000.0,8.17,8.17,8.16,8.17,25000.0
2013-09-04 11:15:00,8.17,8.17,8.16,8.17,80000.0,8.17,8.17,8.16,8.17,80000.0
2013-09-04 11:20:00,8.16,8.16,8.16,8.16,40000.0,8.16,8.16,8.16,8.16,40000.0
2013-09-04 11:25:00,8.16,8.16,8.16,8.16,10000.0,8.16,8.16,8.16,8.16,10000.0
2013-09-04 11:30:00,8.16,8.16,8.16,8.16,65000.0,8.16,8.16,8.16,8.16,65000.0
2013-09-04 11:35:00,8.16,8.18,8.16,8.18,90000.0,8.16,8.18,8.16,8.18,90000.0
2013-09-04 11:40:00,8.18,8.18,8.17,8.17,105000.0,8.18,8.18,8.17,8.17,105000.0
2013-09-04 11:45:00,8.17,8.17,8.17,8.17,60000.0,8.17,8.17,8.17,8.17,60000.0
2013-09-04 11:50:00,8.17,8.18,8.17,8.18,55000.0,8.17,8.18,8.17,8.18,55000.0
2013-09-04 11:55:00,8.18,8.19,8.18,8.18,285000.0,8.18,8.19,8.18,8.18,285000.0
2013-09-04 12:00:00,8.19,8.2,8.19,8.2,280000.0,8.19,8.2,8.19,8.2,280000.0
2013-09-04 12:05:00,8.19,8.2,8.19,8.19,290000.0,8.19,8.2,8.19,8.19,290000.0
2013-09-04 12:10:00,8.19,8.2,8.18,8.18,125000.0,8.19,8.2,8.18,8.18,125000.0
2013-09-04 12:15:00,8.19,8.19,8.16,8.16,115000.0,8.19,8.19,8.16,8.16,115000.0
2013-09-04 12:20:00,8.17,8.17,8.17,8.17,15000.0,8.17,8.17,8.17,8.17,15000.0
2013-09-04 12:25:00,8.17,8.17,8.16,8.17,50000.0,8.17,8.17,8.16,8.17,50000.0
2013-09-04 12:30:00,8.18,8.18,8.18,8.18,70000.0,8.18,8.18,8.18,8.18,70000.0
2013-09-04 12:35:00,8.18,8.18,8.18,8.18,30000.0,8.18,8.18,8.18,8.18,30000.0
2013-09-04 12:40:00,8.18,8.18,8.17,8.18,55000.0,8.18,8.18,8.17,8.18,55000.0
2013-09-04 12:45:00,8.18,8.19,8.18,8.18,90000.0,8.18,8.19,8.18,8.18,90000.0
2013-09-04 12:50:00,8.18,8.18,8.18,8.18,15000.0,8.18,8.18,8.18,8.18,15000.0
2013-09-04 12:55:00,8.19,8.19,8.18,8.18,30000.0,8.19,8.19,8.18,8.18,30000.0
2013-09-04 13:00:00,8.18,8.18,8.18,8.18,35000.0,8.18,8.18,8.18,8.18,35000.0
2013-09-04 13:05:00,8.18,8.19,8.18,8.18,30000.0,8.18,8.19,8.18,8.18,30000.0
2013-09-04 13:10:00,8.18,8.19,8.18,8.18,25000.0,8.18,8.19,8.18,8.18,25000.0
2013-09-04 13:15:00,8.18,8.19,8.18,8.19,100000.0,8.18,8.19,8.18,8.19,100000.0
2013-09-04 13:20:00,8.19,8.2,8.19,8.19,270000.0,8.19,8.2,8.19,8.19,270000.0
2013-09-04 13:25:00,8.2,8.2,8.19,8.19,10000.0,8.2,8.2,8.19,8.19,10000.0
2013-09-04 13:30:00,8.19,8.19,8.19,8.19,15000.0,8.19,8.19,8.19,8.19,15000.0
2013-09-04 13:35:00,8.19,8.2,8.18,8.19,160000.0,8.19,8.2,8.18,8.19,160000.0
2013-09-04 13:40:00,8.19,8.2,8.17,8.18,360000.0,8.19,8.2,8.17,8.18,360000.0
2013-09-04 13:45:00,8.19,8.19,8.17,8.19,295000.0,8.19,8.19,8.17,8.19,295000.0
2013-09-04 13:50:00,8.19,8.19,8.18,8.19,135000.0,8.19,8.19,8.18,8.19,135000.0
2013-09-04 13:55:00,8.19,8.19,8.19,8.19,5000.0,8.19,8.19,8.19,8.19,5000.0
2013-09-04 14:00:00,8.19,8.19,8.18,8.19,80000.0,8.19,8.19,8.18,8.19,80000.0
2013-09-04 14:05:00,8.19,8.19,8.18,8.19,190000.0,8.19,8.19,8.18,8.19,190000.0
2013-09-04 14:10:00,8.19,8.19,8.18,8.19,350000.0,8.19,8.19,8.18,8.19,350000.0
2013-09-04 14:15:00,8.18,8.2,8.18,8.2,175000.0,8.18,8.2,8.18,8.2,175000.0
2013-09-04 14:20:00,8.19,8.2,8.19,8.2,30000.0,8.19,8.2,8.19,8.2,30000.0
2013-09-04 14:25:00,8.19,8.19,8.19,8.19,70000.0,8.19,8.19,8.19,8.19,70000.0
2013-09-04 14:30:00,8.19,8.2,8.19,8.2,70000.0,8.19,8.2,8.19,8.2,70000.0
2013-09-04 14:35:00,8.2,8.2,8.19,8.19,105000.0,8.2,8.2,8.19,8.19,105000.0
2013-09-04 14:40:00,8.2,8.2,8.19,8.19,115000.0,8.2,8.2,8.19,8.19,115000.0
2013-09-04 14:45:00,8.19,8.2,8.19,8.19,30000.0,8.19,8.2,8.19,8.19,30000.0
2013-09-04 14:50:00,8.2,8.2,8.2,8.2,125000.0,8.2,8.2,8.2,8.2,125000.0
2013-09-04 14:55:00,8.2,8.21,8.2,8.2,375000.0,8.2,8.21,8.2,8.2,375000.0
2013-09-04 15:00:00,8.2,8.2,8.19,8.2,100000.0,8.2,8.2,8.19,8.2,100000.0
2013-09-04 15:05:00,8.19,8.2,8.19,8.19,130000.0,8.19,8.2,8.19,8.19,130000.0
2013-09-04 15:10:00,8.19,8.2,8.19,8.2,50000.0,8.19,8.2,8.19,8.2,50000.0
2013-09-04 15:15:00,8.2,8.2,8.19,8.2,105000.0,8.2,8.2,8.19,8.2,105000.0
2013-09-04 15:20:00,8.2,8.2,8.18,8.18,235000.0,8.2,8.2,8.18,8.18,235000.0
2013-09-04 15:25:00,8.18,8.19,8.18,8.18,200000.0,8.18,8.19,8.18,8.18,200000.0
2013-09-04 15:30:00,8.18,8.18,8.17,8.18,80000.0,8.18,8.18,8.17,8.18,80000.0
2013-09-04 15:35:00,8.18,8.18,8.18,8.18,105000.0,8.18,8.18,8.18,8.18,105000.0
2013-09-04 15:40:00,8.18,8.19,8.17,8.19,205000.0,8.18,8.19,8.17,8.19,205000.0
2013-09-04 15:45:00,8.19,8.19,8.18,8.19,275000.0,8.19,8.19,8.18,8.19,275000.0
2013-09-04 15:50:00,8.19,8.19,8.18,8.18,385000.0,8.19,8.19,8.18,8.18,385000.0
2013-09-04 15:55:00,8.18,8.19,8.18,8.19,520000.0,8.18,8.19,8.18,8.19,520000.0
2013-09-05 09:30:00,8.18,8.25,8.16,8.2,370000.0,8.18,8.25,8.16,8.2,370000.0
2013-09-05 09:35:00,8.18,8.21,8.18,8.21,130000.0,8.18,8.21,8.18,8.21,130000.0
2013-09-05 09:40:00,8.21,8.21,8.19,8.19,105000.0,8.21,8.21,8.19,8.19,105000.0
2013-09-05 09:45:00,8.2,8.23,8.2,8.23,90000.0,8.2,8.23,8.2,8.23,90000.0
2013-09-05 09:50:00,8.23,8.24,8.22,8.24,65000.0,8.23,8.24,8.22,8.24,65000.0
2013-09-05 09:55:00,8.23,8.23,8.21,8.21,85000.0,8.23,8.23,8.21,8.21,85000.0
2013-09-05 10:00:00,8.21,8.21,8.18,8.19,175000.0,8.21,8.21,8.18,8.19,175000.0
2013-09-05 10:05:00,8.19,8.2,8.19,8.2,240000.0,8.19,8.2,8.19,8.2,240000.0
2013-09-05 10:10:00,8.21,8.21,8.19,8.2,240000.0,8.21,8.21,8.19,8.2,240000.0
2013-09-05 10:15:00,8.21,8.21,8.21,8.21,25000.0,8.21,8.21,8.21,8.21,25000.0
2013-09-05 10:20:00,8.2,8.2,8.18,8.2,150000.0,8.2,8.2,8.18,8.2,150000.0
2013-09-05 10:25:00,8.19,8.2,8.18,8.2,180000.0,8.19,8.2,8.18,8.2,180000.0
2013-09-05 10:30:00,8.18,8.18,8.18,8.18,125000.0,8.18,8.18,8.18,8.18,125000.0
2013-09-05 10:35:00,8.17,8.18,8.16,8.17,385000.0,8.17,8.18,8.16,8.17,385000.0
2013-09-05 10:40:00,8.17,8.17,8.17,8.17,30000.0,8.17,8.17,8.17,8.17,30000.0
2013-09-05 10:45:00,8.16,8.17,8.16,8.17,140000.0,8.16,8.17,8.16,8.17,140000.0
2013-09-05 10:50:00,8.17,8.18,8.17,8.17,45000.0,8.17,8.18,8.17,8.17,45000.0
2013-09-05 10:55:00,8.17,8.18,8.17,8.17,70000.0,8.17,8.18,8.17,8.17,70000.0
2013-09-05 11:00:00,8.17,8.17,8.16,8.17,90000.0,8.17,8.17,8.16,8.17,90000.0
2013-09-05 11:05:00,8.17,8.17,8.16,8.17,105000.0,8.17,8.17,8.16,8.17,105000.0
2013-09-05 11:10:00,8.18,8.18,8.17,8.17,20000.0,8.18,8.18,8.17,8.17,20000.0
2013-09-05 11:15:00,8.17,8.17,8.17,8.17,20000.0,8.17,8.17,8.17,8.17,20000.0
2013-09-05 11:20:00,8.17,8.17,8.17,8.17,5000.0,8.17,8.17,8.17,8.17,5000.0
2013-09-05 11:25:00,8.17,8.18,8.17,8.17,100000.0,8.17,8.18,8.17,8.17,100000.0
2013-09-05 11:30:00,8.17,8.19,8.17,8.19,75000.0,8.17,8.19,8.17,8.19,75000.0
2013-09-05 11:35:00,8.19,8.19,8.17,8.17,105000.0,8.19,8.19,8.17,8.17,105000.0
2013-09-05 11:40:00,8.18,8.18,8.18,8.18,20000.0,8.18,8.18,8.18,8.18,20000.0
2013-09-05 11:45:00,8.18,8.18,8.17,8.18,15000.0,8.18,8.18,8.17,8.18,15000.0
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 11:55:00,8.17,8.17,8.17,8.17,0.0,8.17,8.17,8.17,8.17,0.0
2013-09-05 12:00:00,8.18,8.18,8.17,8.18,15000.0,8.18,8.18,8.17,8.18,15000.0
2013-09-05 12:05:00,8.18,8.18,8.17,8.18,50000.0,8.18,8.18,8.17,8.18,50000.0
2013-09-05 12:10:00,8.19,8.19,8.17,8.17,130000.0,8.19,8.19,8.17,8.17,130000.0
2013-09-05 12:15:00,8.17,8.17,8.17,8.17,20000.0,8.17,8.17,8.17,8.17,20000.0
2013-09-05 12:20:00,8.18,8.18,8.17,8.17,30000.0,8.18,8.18,8.17,8.17,30000.0
2013-09-05 12:25:00,8.18,8.18,8.17,8.18,45000.0,8.18,8.18,8.17,8.18,45000.0
2013-09-05 12:30:00,8.17,8.17,8.17,8.17,5000.0,8.17,8.17,8.17,8.17,5000.0
2013-09-05 12:35:00,8.18,8.18,8.17,8.17,15000.0,8.18,8.18,8.17,8.17,15000.0
2013-09-05 12:40:00,8.17,8.17,8.17,8.17,45000.0,8.17,8.17,8.17,8.17,45000.0
2013-09-05 12:45:00,8.17,8.18,8.17,8.17,85000.0,8.17,8.18,8.17,8.17,85000.0
2013-09-05 12:50:00,8.18,8.18,8.17,8.17,90000.0,8.18,8.18,8.17,8.17,90000.0
2013-09-05 12:55:00,8.17,8.17,8.16,8.17,15000.0,8.17,8.17,8.16,8.17,15000.0
2013-09-05 13:00:00,8.16,8.18,8.16,8.17,285000.0,8.16,8.18,8.16,8.17,285000.0
2013-09-05 13:05:00,8.17,8.17,8.17,8.17,65000.0,8.17,8.17,8.17,8.17,65000.0
2013-09-05 13:10:00,8.17,8.17,8.17,8.17,45000.0,8.17,8.17,8.17,8.17,45000.0
2013-09-05 13:15:00,8.17,8.18,8.17,8.17,30000.0,8.17,8.18,8.17,8.17,30000.0
2013-09-05 13:20:00,8.17,8.18,8.17,8.18,50000.0,8.17,8.18,8.17,8.18,50000.0
2013-09-05 13:25:00,8.18,8.18,8.18,8.18,35000.0,8.18,8.18,8.18,8.18,35000.0
2013-09-05 13:30:00,8.18,8.18,8.18,8.18,35000.0,8.18,8.18,8.18,8.18,35000.0
2013-09-05 13:35:00,8.18,8.18,8.17,8.18,520000.0,8.18,8.18,8.17,8.18,520000.0
2013-09-05 13:40:00,8.17,8.18,8.17,8.18,300000.0,8.17,8.18,8.17,8.18,300000.0
2013-09-05 13:45:00,8.18,8.18,8.18,8.18,15000.0,8.18,8.18,8.18,8.18,15000.0
2013-09-05 13:50:00,8.18,8.19,8.18,8.19,20000.0,8.18,8.19,8.18,8.19,20000.0
2013-09-05 13:55:00,8.18,8.18,8.18,8.18,35000.0,8.18,8.18,8.18,8.18,35000.0
2013-09-05 14:00:00,8.18,8.18,8.17,8.17,65000.0,8.18,8.18,8.17,8.17,65000.0
2013-09-05 14:05:00,8.17,8.17,8.17,8.17,40000.0,8.17,8.17,8.17,8.17,40000.0
2013-09-05 14:10:00,8.17,8.17,8.17,8.17,30000.0,8.17,8.17,8.17,8.17,30000.0
2013-09-05 14:15:00,8.17,8.17,8.17,8.17,10000.0,8.17,8.17,8.17,8.17,10000.0
2013-09-05 14:20:00,8.17,8.17,8.17,8.17,20000.0,8.17,8.17,8.17,8.17,20000.0
2013-09-05 14:25:00,8.17,8.18,8.17,8.18,60000.0,8.17,8.18,8.17,8.18,60000.0
2013-09-05 14:30:00,8.17,8.17,8.17,8.17,130000.0,8.17,8.17,8.17,8.17,130000.0
2013-09-05 14:35:00,8.17,8.17,8.17,8.17,5000.0,8.17,8.17,8.17,8.17,5000.0
2013-09-05 14:40:00,8.17,8.18,8.17,8.17,80000.0,8.17,8.18,8.17,8.17,80000.0
2013-09-05 14:45:00,8.17,8.18,8.17,8.18,135000.0,8.17,8.18,8.17,8.18,135000.0
2013-09-05 14:50:00,8.17,8.19,8.17,8.19,250000.0,8.17,8.19,8.17,8.19,250000.0
2013-09-05 14:55:00,8.18,8.19,8.18,8.19,100000.0,8.18,8.19,8.18,8.19,100000.0
2013-09-05 15:00:00,8.18,8.18,8.18,8.18,55000.0,8.18,8.18,8.18,8.18,55000.0
2013-09-05 15:05:00,8.18,8.18,8.17,8.17,50000.0,8.18,8.18,8.17,8.17,50000.0
2013-09-05 15:10:00,8.17,8.17,8.17,8.17,40000.0,8.17,8.17,8.17,8.17,40000.0
2013-09-05 15:15:00,8.17,8.18,8.17,8.17,75000.0,8.17,8.18,8.17,8.17,75000.0
2013-09-05 15:20:00,8.18,8.18,8.17,8.17,45000.0,8.18,8.18,8.17,8.17,45000.0
2013-09-05 15:25:00,8.17,8.18,8.17,8.18,110000.0,8.17,8.18,8.17,8.18,110000.0
2013-09-05 15:30:00,8.18,8.19,8.18,8.18,130000.0,8.18,8.19,8.18,8.18,130000.0
2013-09-05 15:35:00,8.17,8.18,8.17,8.18,90000.0,8.17,8.18,8.17,8.18,90000.0
2013-09-05 15:40:00,8.18,8.18,8.17,8.17,180000.0,8.18,8.18,8.17,8.17,180000.0
2013-09-05 15:45:00,8.17,8.18,8.17,8.18,125000.0,8.17,8.18,8.17,8.18,125000.0
2013-09-05 15:50:00,8.18,8.18,8.17,8.17,165000.0,8.18,8.18,8.17,8.17,165000.0
2013-09-05 15:55:00,8.17,8.18,8.17,8.17,465000.0,8.17,8.18,8.17,8.17,465000.0
2013-09-06 09:35:00,8.18,8.21,8.18,8.19,135000.0,8.18,8.21,8.18,8.19,135000.0
2013-09-06 09:40:00,8.19,8.19,8.14,8.15,180000.0,8.19,8.19,8.14,8.15,180000.0
2013-09-06 09:45:00,8.14,8.14,8.1,8.14,600000.0,8.14,8.14,8.1,8.14,600000.0
2013-09-06 09:50:00,8.14,8.14,8.13,8.14,425000.0,8.14,8.14,8.13,8.14,425000.0
2013-09-06 09:55:00,8.14,8.14,8.1,8.12,235000.0,8.14,8.14,8.1,8.12,235000.0
2013-09-06 10:00:00,8.1,8.1,8.07,8.09,455000.0,8.1,8.1,8.07,8.09,455000.0
2013-09-06 10:05:00,8.1,8.13,8.1,8.13,125000.0,8.1,8.13,8.1,8.13,125000.0
2013-09-06 10:10:00,8.13,8.15,8.13,8.14,125000.0,8.13,8.15,8.13,8.14,125000.0
2013-09-06 10:15:00,8.16,8.18,8.15,8.17,210000.0,8.16,8.18,8.15,8.17,210000.0
2013-09-06 10:20:00,8.17,8.18,8.17,8.17,60000.0,8.17,8.18,8.17,8.17,60000.0
2013-09-06 10:25:00,8.17,8.22,8.17,8.18,295000.0,8.17,8.22,8.17,8.18,295000.0
2013-09-06 10:30:00,8.18,8.19,8.16,8.17,175000.0,8.18,8.19,8.16,8.17,175000.0
2013-09-06 10:35:00,8.17,8.18,8.16,8.16,100000.0,8.17,8.18,8.16,8.16,100000.0
2013-09-06 10:40:00,8.17,8.19,8.17,8.19,95000.0,8.17,8.19,8.17,8.19,95000.0
2013-09-06 10:45:00,8.19,8.22,8.18,8.21,305000.0,8.19,8.22,8.18,8.21,305000.0
2013-09-06 10:50:00,8.21,8.21,8.2,8.2,160000.0,8.21,8.21,8.2,8.2,160000.0
2013-09-06 10:55:00,8.2,8.23,8.2,8.23,230000.0,8.2,8.23,8.2,8.23,230000.0
2013-09-06 11:00:00,8.23,8.23,8.22,8.23,325000.0,8.23,8.23,8.22,8.23,325000.0
2013-09-06 11:05:00,8.23,8.24,8.22,8.23,35000.0,8.23,8.24,8.22,8.23,35000.0
2013-09-06 11:10:00,8.22,8.23,8.21,8.23,160000.0,8.22,8.23,8.21,8.23,160000.0
2013-09-06 11:15:00,8.22,8.23,8.21,8.22,105000.0,8.22,8.23,8.21,8.22,105000.0
2013-09-06 11:20:00,8.22,8.22,8.2,8.21,145000.0,8.22,8.22,8.2,8.21,145000.0
2013-09-06 11:25:00,8.21,8.22,8.21,8.21,65000.0,8.21,8.22,8.21,8.21,65000.0
2013-09-06 11:30:00,8.21,8.21,8.21,8.21,5000.0,8.21,8.21,8.21,8.21,5000.0
2013-09-06 11:35:00,8.21,8.21,8.21,8.21,15000.0,8.21,8.21,8.21,8.21,15000.0
2013-09-06 11:40:00,8.21,8.21,8.21,8.21,0.0,8.21,8.21,8.21,8.21,0.0
2013-09-06 11:45:00,8.21,8.22,8.2,8.2,60000.0,8.21,8.22,8.2,8.2,60000.0
2013-09-06 11:50:00,8.2,8.2,8.2,8.2,85000.0,8.2,8.2,8.2,8.2,85000.0
2013-09-06 11:55:00,8.2,8.2,8.2,8.2,45000.0,8.2,8.2,8.2,8.2,45000.0
2013-09-06 12:00:00,8.19,8.2,8.19,8.19,65000.0,8.19,8.2,8.19,8.19,65000.0
2013-09-06 12:05:00,8.19,8.19,8.18,8.19,25000.0,8.19,8.19,8.18,8.19,25000.0
2013-09-06 12:10:00,8.2,8.2,8.2,8.2,5000.0,8.2,8.2,8.2,8.2,5000.0
2013-09-06 12:15:00,8.2,8.2,8.2,8.2,5000.0,8.2,8.2,8.2,8.2,5000.0
2013-09-06 12:20:00,8.2,8.2,8.2,8.2,10000.0,8.2,8.2,8.2,8.2,10000.0
2013-09-06 12:25:00,8.19,8.19,8.19,8.19,10000.0,8.19,8.19,8.19,8.19,10000.0
2013-09-06 12:30:00,8.19,8.2,8.19,8.2,235000.0,8.19,8.2,8.19,8.2,235000.0
2013-09-06 12:35:00,8.2,8.2,8.18,8.19,635000.0,8.2,8.2,8.18,8.19,635000.0
2013-09-06 12:40:00,8.18,8.18,8.18,8.18,20000.0,8.18,8.18,8.18,8.18,20000.0
2013-09-06 12:45:00,8.19,8.19,8.19,8.19,110000.0,8.19,8.19,8.19,8.19,110000.0
2013-09-06 12:50:00,8.2,8.2,8.18,8.19,190000.0,8.2,8.2,8.18,8.19,190000.0
2013-09-06 12:55:00,8.19,8.2,8.18,8.19,320000.0,8.19,8.2,8.18,8.19,320000.0
2013-09-06 13:00:00,8.18,8.2,8.18,8.19,350000.0,8.18,8.2,8.18,8.19,350000.0
2013-09-06 13:05:00,8.19,8.19,8.18,8.19,130000.0,8.19,8.19,8.18,8.19,130000.0
2013-09-06 13:10:00,8.19,8.19,8.18,8.18,20000.0,8.19,8.19,8.18,8.18,20000.0
2013-09-06 13:15:00,8.2,8.2,8.18,8.18,10000.0,8.2,8.2,8.18,8.18,10000.0
2013-09-06 13:20:00,8.18,8.18,8.18,8.18,0.0,8.18,8.18,8.18,8.18,0.0
2013-09-06 13:25:00,8.19,8.19,8.19,8.19,10000.0,8.19,8.19,8.19,8.19,10000.0
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 13:35:00,8.19,8.19,8.19,8.19,0.0,8.19,8.19,8.19,8.19,0.0
2013-09-06 13:40:00,8.2,8.2,8.19,8.19,65000.0,8.2,8.2,8.19,8.19,65000.0
2013-09-06 13:45:00,8.2,8.2,8.2,8.2,80000.0,8.2,8.2,8.2,8.2,80000.0
2013-09-06 13:50:00,8.2,8.21,8.2,8.2,30000.0,8.2,8.21,8.2,8.2,30000.0
2013-09-06 13:55:00,8.2,8.2,8.2,8.2,5000.0,8.2,8.2,8.2,8.2,5000.0
2013-09-06 14:00:00,8.2,8.2,8.2,8.2,70000.0,8.2,8.2,8.2,8.2,70000.0
2013-09-06 14:05:00,8.19,8.21,8.19,8.21,30000.0,8.19,8.21,8.19,8.21,30000.0
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 14:15:00,8.2,8.2,8.2,8.2,0.0,8.2,8.2,8.2,8.2,0.0
2013-09-06 14:20:00,8.2,8.2,8.2,8.2,30000.0,8.2,8.2,8.2,8.2,30000.0
2013-09-06 14:25:00,8.2,8.21,8.2,8.2,60000.0,8.2,8.21,8.2,8.2,60000.0
2013-09-06 14:30:00,8.2,8.2,8.2,8.2,45000.0,8.2,8.2,8.2,8.2,45000.0
2013-09-06 14:35:00,8.19,8.2,8.19,8.19,100000.0,8.19,8.2,8.19,8.19,100000.0
2013-09-06 14:40:00,8.2,8.2,8.19,8.2,230000.0,8.2,8.2,8.19,8.2,230000.0
2013-09-06 14:45:00,8.2,8.21,8.2,8.21,25000.0,8.2,8.21,8.2,8.21,25000.0
2013-09-06 14:50:00,8.21,8.22,8.21,8.22,55000.0,8.21,8.22,8.21,8.22,55000.0
2013-09-06 14:55:00,8.21,8.21,8.2,8.2,125000.0,8.21,8.21,8.2,8.2,125000.0
2013-09-06 15:00:00,8.2,8.2,8.2,8.2,20000.0,8.2,8.2,8.2,8.2,20000.0
2013-09-06 15:05:00,8.2,8.21,8.19,8.19,195000.0,8.2,8.21,8.19,8.19,195000.0
2013-09-06 15:10:00,8.19,8.19,8.18,8.18,85000.0,8.19,8.19,8.18,8.18,85000.0
2013-09-06 15:15:00,8.18,8.18,8.16,8.16,220000.0,8.18,8.18,8.16,8.16,220000.0
2013-09-06 15:20:00,8.17,8.18,8.17,8.17,295000.0,8.17,8.18,8.17,8.17,295000.0
2013-09-06 15:25:00,8.16,8.17,8.16,8.16,275000.0,8.16,8.17,8.16,8.16,275000.0
2013-09-06 15:30:00,8.16,8.17,8.16,8.17,60000.0,8.16,8.17,8.16,8.17,60000.0
2013-09-06 15:35:00,8.16,8.17,8.16,8.17,160000.0,8.16,8.17,8.16,8.17,160000.0
2013-09-06 15:40:00,8.18,8.2,8.17,8.2,185000.0,8.18,8.2,8.17,8.2,185000.0
2013-09-06 15:45:00,8.19,8.2,8.17,8.17,280000.0,8.19,8.2,8.17,8.17,280000.0
2013-09-06 15:50:00,8.18,8.18,8.16,8.16,610000.0,8.18,8.18,8.16,8.16,610000.0
2013-09-06 15:55:00,8.16,8.18,8.15,8.17,600000.0,8.16,8.18,8.15,8.17,600000.0
2013-09-09 09:30:00,8.17,8.2,8.17,8.2,130000.0,8.17,8.2,8.17,8.2,130000.0
2013-09-09 09:35:00,8.2,8.22,8.19,8.22,35000.0,8.2,8.22,8.19,8.22,35000.0
2013-09-09 09:40:00,8.19,8.21,8.17,8.17,60000.0,8.19,8.21,8.17,8.17,60000.0
2013-09-09 09:45:00,8.19,8.19,8.17,8.18,50000.0,8.19,8.19,8.17,8.18,50000.0
2013-09-09 09:50:00,8.18,8.23,8.18,8.22,175000.0,8.18,8.23,8.18,8.22,175000.0
2013-09-09 09:55:00,8.22,8.24,8.21,8.21,160000.0,8.22,8.24,8.21,8.21,160000.0
2013-09-09 10:00:00,8.23,8.23,8.21,8.21,65000.0,8.23,8.23,8.21,8.21,65000.0
2013-09-09 10:05:00,8.22,8.22,8.19,8.19,170000.0,8.22,8.22,8.19,8.19,170000.0
2013-09-09 10:10:00,8.18,8.2,8.18,8.19,50000.0,8.18,8.2,8.18,8.19,50000.0
2013-09-09 10:15:00,8.19,8.2,8.19,8.2,45000.0,8.19,8.2,8.19,8.2,45000.0
2013-09-09 10:20:00,8.19,8.19,8.18,8.18,80000.0,8.19,8.19,8.18,8.18,80000.0
2013-09-09 10:25:00,8.18,8.19,8.16,8.16,130000.0,8.18,8.19,8.16,8.16,130000.0
2013-09-09 10:30:00,8.16,8.16,8.16,8.16,25000.0,8.16,8.16,8.16,8.16,25000.0
2013-09-09 10:35:00,8.17,8.19,8.17,8.18,150000.0,8.17,8.19,8.17,8.18,150000.0
2013-09-09 10:40:00,8.18,8.18,8.18,8.18,10000.0,8.18,8.18,8.18,8.18,10000.0
2013-09-09 10:45:00,8.18,8.18,8.17,8.17,105000.0,8.18,8.18,8.17,8.17,105000.0
2013-09-09 10:50:00,8.17,8.18,8.17,8.17,100000.0,8.17,8.18,8.17,8.17,100000.0
2013-09-09 10:55:00,8.17,8.18,8.17,8.18,90000.0,8.17,8.18,8.17,8.18,90000.0
2013-09-09 11:00:00,8.18,8.18,8.16,8.17,310000.0,8.18,8.18,8.16,8.17,310000.0
2013-09-09 11:05:00,8.17,8.18,8.17,8.18,20000.0,8.17,8.18,8.17,8.18,20000.0
2013-09-09 11:10:00,8.18,8.18,8.18,8.18,15000.0,8.18,8.18,8.18,8.18,15000.0
2013-09-09 11:15:00,8.17,8.18,8.17,8.18,70000.0,8.17,8.18,8.17,8.18,70000.0
2013-09-09 11:20:00,8.18,8.2,8.18,8.2,270000.0,8.18,8.2,8.18,8.2,270000.0
2013-09-09 11:25:00,8.2,8.21,8.2,8.2,145000.0,8.2,8.21,8.2,8.2,145000.0
2013-09-09 11:30:00,8.2,8.22,8.2,8.22,110000.0,8.2,8.22,8.2,8.22,110000.0
2013-09-09 11:35:00,8.21,8.21,8.2,8.2,40000.0,8.21,8.21,8.2,8.2,40000.0
2013-09-09 11:40:00,8.22,8.22,8.21,8.22,95000.0,8.22,8.22,8.21,8.22,95000.0
2013-09-09 11:45:00,8.23,8.24,8.23,8.24,180000.0,8.23,8.24,8.23,8.24,180000.0
2013-09-09 11:50:00,8.24,8.24,8.22,8.22,70000.0,8.24,8.24,8.22,8.22,70000.0
2013-09-09 11:55:00,8.22,8.22,8.22,8.22,70000.0,8.22,8.22,8.22,8.22,70000.0
2013-09-09 12:00:00,8.22,8.23,8.22,8.23,15000.0,8.22,8.23,8.22,8.23,15000.0
2013-09-09 12:05:00,8.23,8.24,8.22,8.23,35000.0,8.23,8.24,8.22,8.23,35000.0
2013-09-09 12:10:00,8.22,8.24,8.22,8.24,135000.0,8.22,8.24,8.22,8.24,135000.0
2013-09-09 12:15:00,8.24,8.25,8.23,8.23,305000.0,8.24,8.25,8.23,8.23,305000.0
2013-09-09 12:20:00,8.23,8.25,8.23,8.24,620000.0,8.23,8.25,8.23,8.24,620000.0
2013-09-09 12:25:00,8.24,8.24,8.23,8.24,345000.0,8.24,8.24,8.23,8.24,345000.0
2013-09-09 12:30:00,8.24,8.24,8.24,8.24,90000.0,8.24,8.24,8.24,8.24,90000.0
2013-09-09 12:35:00,8.24,8.24,8.23,8.24,85000.0,8.24,8.24,8.23,8.24,85000.0
2013-09-09 12:40:00,8.24,8.24,8.23,8.24,55000.0,8.24,8.24,8.23,8.24,55000.0
2013-09-09 12:45:00,8.25,8.25,8.24,8.24,60000.0,8.25,8.25,8.24,8.24,60000.0
2013-09-09 12:50:00,8.24,8.24,8.23,8.24,430000.0,8.24,8.24,8.23,8.24,430000.0
2013-09-09 12:55:00,8.24,8.24,8.23,8.23,380000.0,8.24,8.24,8.23,8.23,380000.0
2013-09-09 13:00:00,8.23,8.23,8.23,8.23,10000.0,8.23,8.23,8.23,8.23,10000.0
2013-09-09 13:05:00,8.24,8.24,8.23,8.23,25000.0,8.24,8.24,8.23,8.23,25000.0
2013-09-09 13:10:00,8.24,8.24,8.23,8.23,10000.0,8.24,8.24,8.23,8.23,10000.0
2013-09-09 13:15:00,8.24,8.24,8.23,8.23,10000.0,8.24,8.24,8.23,8.23,10000.0
2013-09-09 13:20:00,8.23,8.24,8.22,8.24,75000.0,8.23,8.24,8.22,8.24,75000.0
2013-09-09 13:25:00,8.23,8.23,8.23,8.23,15000.0,8.23,8.23,8.23,8.23,15000.0
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 13:35:00,8.24,8.24,8.24,8.24,0.0,8.24,8.24,8.24,8.24,0.0
2013-09-09 13:40:00,8.24,8.24,8.24,8.24,15000.0,8.24,8.24,8.24,8.24,15000.0
2013-09-09 13:45:00,8.24,8.24,8.24,8.24,125000.0,8.24,8.24,8.24,8.24,125000.0
2013-09-09 13:50:00,8.24,8.24,8.24,8.24,35000.0,8.24,8.24,8.24,8.24,35000.0
2013-09-09 13:55:00,8.24,8.24,8.24,8.24,20000.0,8.24,8.24,8.24,8.24,20000.0
2013-09-09 14:00:00,8.24,8.24,8.24,8.24,170000.0,8.24,8.24,8.24,8.24,170000.0
2013-09-09 14:05:00,8.24,8.24,8.23,8.24,665000.0,8.24,8.24,8.23,8.24,665000.0
2013-09-09 14:10:00,8.24,8.24,8.23,8.24,450000.0,8.24,8.24,8.23,8.24,450000.0
2013-09-09 14:15:00,8.24,8.25,8.24,8.25,375000.0,8.24,8.25,8.24,8.25,375000.0
2013-09-09 14:20:00,8.25,8.25,8.24,8.24,40000.0,8.25,8.25,8.24,8.24,40000.0
2013-09-09 14:25:00,8.25,8.25,8.24,8.24,25000.0,8.25,8.25,8.24,8.24,25000.0
2013-09-09 14:30:00,8.24,8.25,8.24,8.25,25000.0,8.24,8.25,8.24,8.25,25000.0
2013-09-09 14:35:00,8.25,8.25,8.24,8.24,95000.0,8.25,8.25,8.24,8.24,95000.0
2013-09-09 14:40:00,8.24,8.24,8.23,8.24,95000.0,8.24,8.24,8.23,8.24,95000.0
2013-09-09 14:45:00,8.24,8.24,8.24,8.24,105000.0,8.24,8.24,8.24,8.24,105000.0
2013-09-09 14:50:00,8.24,8.25,8.24,8.25,25000.0,8.24,8.25,8.24,8.25,25000.0
2013-09-09 14:55:00,8.24,8.24,8.24,8.24,55000.0,8.24,8.24,8.24,8.24,55000.0
2013-09-09 15:00:00,8.24,8.24,8.24,8.24,5000.0,8.24,8.24,8.24,8.24,5000.0
2013-09-09 15:05:00,8.25,8.25,8.23,8.24,130000.0,8.25,8.25,8.23,8.24,130000.0
2013-09-09 15:10:00,8.24,8.24,8.24,8.24,145000.0,8.24,8.24,8.24,8.24,145000.0
2013-09-09 15:15:00,8.24,8.24,8.24,8.24,220000.0,8.24,8.24,8.24,8.24,220000.0
2013-09-09 15:20:00,8.24,8.24,8.23,8.23,25000.0,8.24,8.24,8.23,8.23,25000.0
2013-09-09 15:25:00,8.23,8.23,8.23,8.23,105000.0,8.23,8.23,8.23,8.23,105000.0
2013-09-09 15:30:00,8.24,8.24,8.23,8.24,85000.0,8.24,8.24,8.23,8.24,85000.0
2013-09-09 15:35:00,8.24,8.24,8.23,8.23,110000.0,8.24,8.24,8.23,8.23,110000.0
2013-09-09 15:40:00,8.23,8.23,8.21,8.21,420000.0,8.23,8.23,8.21,8.21,420000.0
2013-09-09 15:45:00,8.22,8.23,8.22,8.22,290000.0,8.22,8.23,8.22,8.22,290000.0
2013-09-09 15:50:00,8.23,8.23,8.22,8.23,295000.0,8.23,8.23,8.22,8.23,295000.0
2013-09-09 15:55:00,8.23,8.24,8.23,8.23,425000.0,8.23,8.24,8.23,8.23,425000.0
2013-09-10 09:30:00,8.27,8.3,8.26,8.28,275000.0,8.27,8.3,8.26,8.28,275000.0
2013-09-10 09:35:00,8.28,8.28,8.26,8.27,260000.0,8.28,8.28,8.26,8.27,260000.0
2013-09-10 09:40:00,8.26,8.27,8.26,8.27,90000.0,8.26,8.27,8.26,8.27,90000.0
2013-09-10 09:45:00,8.27,8.27,8.27,8.27,40000.0,8.27,8.27,8.27,8.27,40000.0
2013-09-10 09:50:00,8.27,8.29,8.27,8.28,185000.0,8.27,8.29,8.27,8.28,185000.0
2013-09-10 09:55:00,8.29,8.3,8.28,8.28,275000.0,8.29,8.3,8.28,8.28,275000.0
2013-09-10 10:00:00,8.29,8.3,8.28,8.3,190000.0,8.29,8.3,8.28,8.3,190000.0
2013-09-10 10:05:00,8.3,8.3,8.28,8.29,80000.0,8.3,8.3,8.28,8.29,80000.0
2013-09-10 10:10:00,8.29,8.3,8.29,8.3,65000.0,8.29,8.3,8.29,8.3,65000.0
2013-09-10 10:15:00,8.3,8.3,8.29,8.3,135000.0,8.3,8.3,8.29,8.3,135000.0
2013-09-10 10:20:00,8.3,8.3,8.29,8.29,160000.0,8.3,8.3,8.29,8.29,160000.0
2013-09-10 10:25:00,8.29,8.3,8.29,8.29,120000.0,8.29,8.3,8.29,8.29,120000.0
2013-09-10 10:30:00,8.3,8.3,8.29,8.29,115000.0,8.3,8.3,8.29,8.29,115000.0
2013-09-10 10:35:00,8.29,8.29,8.28,8.28,290000.0,8.29,8.29,8.28,8.28,290000.0
2013-09-10 10:40:00,8.28,8.28,8.28,8.28,40000.0,8.28,8.28,8.28,8.28,40000.0
2013-09-10 10:45:00,8.27,8.28,8.27,8.27,30000.0,8.27,8.28,8.27,8.27,30000.0
2013-09-10 10:50:00,8.28,8.28,8.27,8.27,95000.0,8.28,8.28,8.27,8.27,95000.0
2013-09-10 10:55:00,8.27,8.29,8.27,8.27,305000.0,8.27,8.29,8.27,8.27,305000.0
2013-09-10 11:00:00,8.27,8.29,8.27,8.27,245000.0,8.27,8.29,8.27,8.27,245000.0
2013-09-10 11:05:00,8.27,8.28,8.27,8.28,370000.0,8.27,8.28,8.27,8.28,370000.0
2013-09-10 11:10:00,8.28,8.29,8.28,8.29,510000.0,8.28,8.29,8.28,8.29,510000.0
2013-09-10 11:15:00,8.29,8.29,8.29,8.29,115000.0,8.29,8.29,8.29,8.29,115000.0
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 11:25:00,8.3,8.3,8.3,8.3,0.0,8.3,8.3,8.3,8.3,0.0
2013-09-10 11:30:00,8.29,8.29,8.28,8.28,55000.0,8.29,8.29,8.28,8.28,55000.0
2013-09-10 11:35:00,8.29,8.29,8.28,8.28,65000.0,8.29,8.29,8.28,8.28,65000.0
2013-09-10 11:40:00,8.29,8.29,8.29,8.29,40000.0,8.29,8.29,8.29,8.29,40000.0
2013-09-10 11:45:00,8.29,8.29,8.28,8.28,40000.0,8.29,8.29,8.28,8.28,40000.0
2013-09-10 11:50:00,8.29,8.3,8.29,8.3,20000.0,8.29,8.3,8.29,8.3,20000.0
2013-09-10 11:55:00,8.3,8.3,8.29,8.29,275000.0,8.3,8.3,8.29,8.29,275000.0
2013-09-10 12:00:00,8.29,8.29,8.29,8.29,250000.0,8.29,8.29,8.29,8.29,250000.0
2013-09-10 12:05:00,8.29,8.3,8.29,8.29,50000.0,8.29,8.3,8.29,8.29,50000.0
2013-09-10 12:10:00,8.29,8.3,8.29,8.3,10000.0,8.29,8.3,8.29,8.3,10000.0
2013-09-10 12:15:00,8.3,8.31,8.3,8.31,185000.0,8.3,8.31,8.3,8.31,185000.0
2013-09-10 12:20:00,8.31,8.32,8.31,8.32,470000.0,8.31,8.32,8.31,8.32,470000.0
2013-09-10 12:25:00,8.32,8.32,8.31,8.32,75000.0,8.32,8.32,8.31,8.32,75000.0
2013-09-10 12:30:00,8.32,8.33,8.32,8.32,180000.0,8.32,8.33,8.32,8.32,180000.0
2013-09-10 12:35:00,8.33,8.33,8.32,8.33,170000.0,8.33,8.33,8.32,8.33,170000.0
2013-09-10 12:40:00,8.33,8.33,8.32,8.32,105000.0,8.33,8.33,8.32,8.32,105000.0
2013-09-10 12:45:00,8.32,8.33,8.31,8.32,125000.0,8.32,8.33,8.31,8.32,125000.0
2013-09-10 12:50:00,8.32,8.32,8.31,8.32,25000.0,8.32,8.32,8.31,8.32,25000.0
2013-09-10 12:55:00,8.32,8.32,8.32,8.32,50000.0,8.32,8.32,8.32,8.32,50000.0
2013-09-10 13:00:00,8.33,8.33,8.33,8.33,35000.0,8.33,8.33,8.33,8.33,35000.0
2013-09-10 13:05:00,8.33,8.33,8.32,8.32,10000.0,8.33,8.33,8.32,8.32,10000.0
2013-09-10 13:10:00,8.33,8.33,8.33,8.33,100000.0,8.33,8.33,8.33,8.33,100000.0
2013-09-10 13:15:00,8.33,8.34,8.33,8.34,45000.0,8.33,8.34,8.33,8.34,45000.0
2013-09-10 13:20:00,8.33,8.34,8.33,8.34,10000.0,8.33,8.34,8.33,8.34,10000.0
2013-09-10 13:25:00,8.33,8.35,8.33,8.35,75000.0,8.33,8.35,8.33,8.35,75000.0
2013-09-10 13:30:00,8.35,8.35,8.34,8.34,40000.0,8.35,8.35,8.34,8.34,40000.0
2013-09-10 13:35:00,8.34,8.34,8.33,8.33,75000.0,8.34,8.34,8.33,8.33,75000.0
2013-09-10 13:40:00,8.33,8.33,8.32,8.33,85000.0,8.33,8.33,8.32,8.33,85000.0
2013-09-10 13:45:00,8.32,8.33,8.32,8.32,30000.0,8.32,8.33,8.32,8.32,30000.0
2013-09-10 13:50:00,8.33,8.34,8.33,8.33,125000.0,8.33,8.34,8.33,8.33,125000.0
2013-09-10 13:55:00,8.33,8.33,8.32,8.33,115000.0,8.33,8.33,8.32,8.33,115000.0
2013-09-10 14:00:00,8.33,8.33,8.32,8.33,220000.0,8.33,8.33,8.32,8.33,220000.0
2013-09-10 14:05:00,8.33,8.33,8.32,8.32,320000.0,8.33,8.33,8.32,8.32,320000.0
2013-09-10 14:10:00,8.32,8.33,8.32,8.32,65000.0,8.32,8.33,8.32,8.32,65000.0
2013-09-10 14:15:00,8.33,8.33,8.33,8.33,110000.0,8.33,8.33,8.33,8.33,110000.0
2013-09-10 14:20:00,8.32,8.33,8.32,8.33,20000.0,8.32,8.33,8.32,8.33,20000.0
2013-09-10 14:25:00,8.32,8.33,8.32,8.33,210000.0,8.32,8.33,8.32,8.33,210000.0
2013-09-10 14:30:00,8.33,8.33,8.32,8.32,230000.0,8.33,8.33,8.32,8.32,230000.0
2013-09-10 14:35:00,8.33,8.33,8.33,8.33,120000.0,8.33,8.33,8.33,8.33,120000.0
2013-09-10 14:40:00,8.33,8.34,8.33,8.34,70000.0,8.33,8.34,8.33,8.34,70000.0
2013-09-10 14:45:00,8.33,8.34,8.33,8.34,100000.0,8.33,8.34,8.33,8.34,100000.0
2013-09-10 14:50:00,8.34,8.35,8.33,8.33,230000.0,8.34,8.35,8.33,8.33,230000.0
2013-09-10 14:55:00,8.33,8.38,8.33,8.36,420000.0,8.33,8.38,8.33,8.36,420000.0
2013-09-10 15:00:00,8.35,8.36,8.35,8.36,540000.0,8.35,8.36,8.35,8.36,540000.0
2013-09-10 15:05:00,8.36,8.36,8.35,8.36,195000.0,8.36,8.36,8.35,8.36,195000.0
2013-09-10 15:10:00,8.36,8.36,8.35,8.35,875000.0,8.36,8.36,8.35,8.35,875000.0
2013-09-10 15:15:00,8.36,8.36,8.35,8.36,130000.0,8.36,8.36,8.35,8.36,130000.0
2013-09-10 15:20:00,8.35,8.37,8.35,8.37,215000.0,8.35,8.37,8.35,8.37,215000.0
2013-09-10 15:25:00,8.37,8.37,8.37,8.37,130000.0,8.37,8.37,8.37,8.37,130000.0
2013-09-10 15:30:00,8.37,8.37,8.37,8.37,160000.0,8.37,8.37,8.37,8.37,160000.0
2013-09-10 15:35:00,8.37,8.37,8.37,8.37,160000.0,8.37,8.37,8.37,8.37,160000.0
2013-09-10 15:40:00,8.37,8.37,8.36,8.37,365000.0,8.37,8.37,8.36,8.37,365000.0
2013-09-10 15:45:00,8.37,8.37,8.36,8.36,700000.0,8.37,8.37,8.36,8.36,700000.0
2013-09-10 15:50:00,8.36,8.37,8.36,8.36,540000.0,8.36,8.37,8.36,8.36,540000.0
2013-09-10 15:55:00,8.37,8.37,8.36,8.37,510000.0,8.37,8.37,8.36,8.37,510000.0
2013-09-11 09:30:00,8.34,8.34,8.34,8.34,5000.0,8.34,8.34,8.34,8.34,5000.0
2013-09-11 09:35:00,8.32,8.38,8.32,8.38,500000.0,8.32,8.38,8.32,8.38,500000.0
2013-09-11 09:40:00,8.36,8.4,8.36,8.4,440000.0,8.36,8.4,8.36,8.4,440000.0
2013-09-11 09:45:00,8.39,8.42,8.39,8.41,550000.0,8.39,8.42,8.39,8.41,550000.0
2013-09-11 09:50:00,8.4,8.43,8.4,8.42,480000.0,8.4,8.43,8.4,8.42,480000.0
2013-09-11 09:55:00,8.42,8.42,8.4,8.41,235000.0,8.42,8.42,8.4,8.41,235000.0
2013-09-11 10:00:00,8.42,8.42,8.4,8.41,135000.0,8.42,8.42,8.4,8.41,135000.0
2013-09-11 10:05:00,8.41,8.41,8.4,8.4,275000.0,8.41,8.41,8.4,8.4,275000.0
2013-09-11 10:10:00,8.41,8.43,8.4,8.42,450000.0,8.41,8.43,8.4,8.42,450000.0
2013-09-11 10:15:00,8.42,8.43,8.41,8.41,215000.0,8.42,8.43,8.41,8.41,215000.0
2013-09-11 10:20:00,8.41,8.41,8.4,8.41,110000.0,8.41,8.41,8.4,8.41,110000.0
2013-09-11 10:25:00,8.4,8.4,8.4,8.4,90000.0,8.4,8.4,8.4,8.4,90000.0
2013-09-11 10:30:00,8.4,8.42,8.4,8.42,135000.0,8.4,8.42,8.4,8.42,135000.0
2013-09-11 10:35:00,8.42,8.43,8.42,8.42,215000.0,8.42,8.43,8.42,8.42,215000.0
2013-09-11 10:40:00,8.43,8.43,8.42,8.43,130000.0,8.43,8.43,8.42,8.43,130000.0
2013-09-11 10:45:00,8.43,8.43,8.42,8.42,180000.0,8.43,8.43,8.42,8.42,180000.0
2013-09-11 10:50:00,8.42,8.43,8.42,8.43,145000.0,8.42,8.43,8.42,8.43,145000.0
2013-09-11 10:55:00,8.42,8.42,8.41,8.42,150000.0,8.42,8.42,8.41,8.42,150000.0
2013-09-11 11:00:00,8.42,8.43,8.42,8.43,245000.0,8.42,8.43,8.42,8.43,245000.0
2013-09-11 11:05:00,8.43,8.43,8.42,8.42,145000.0,8.43,8.43,8.42,8.42,145000.0
2013-09-11 11:10:00,8.42,8.43,8.42,8.43,100000.0,8.42,8.43,8.42,8.43,100000.0
2013-09-11 11:15:00,8.42,8.43,8.42,8.42,170000.0,8.42,8.43,8.42,8.42,170000.0
2013-09-11 11:20:00,8.42,8.42,8.41,8.41,175000.0,8.42,8.42,8.41,8.41,175000.0
2013-09-11 11:25:00,8.42,8.42,8.42,8.42,40000.0,8.42,8.42,8.42,8.42,40000.0
2013-09-11 11:30:00,8.43,8.44,8.42,8.44,225000.0,8.43,8.44,8.42,8.44,225000.0
2013-09-11 11:35:00,8.44,8.45,8.44,8.45,90000.0,8.44,8.45,8.44,8.45,90000.0
2013-09-11 11:40:00,8.44,8.45,8.44,8.45,135000.0,8.44,8.45,8.44,8.45,135000.0
2013-09-11 11:45:00,8.45,8.45,8.43,8.44,340000.0,8.45,8.45,8.43,8.44,340000.0
2013-09-11 11:50:00,8.44,8.44,8.44,8.44,120000.0,8.44,8.44,8.44,8.44,120000.0
2013-09-11 11:55:00,8.44,8.45,8.44,8.45,60000.0,8.44,8.45,8.44,8.45,60000.0
2013-09-11 12:00:00,8.44,8.45,8.44,8.44,90000.0,8.44,8.45,8.44,8.44,90000.0
2013-09-11 12:05:00,8.44,8.44,8.44,8.44,535000.0,8.44,8.44,8.44,8.44,535000.0
2013-09-11 12:10:00,8.44,8.45,8.43,8.44,75000.0,8.44,8.45,8.43,8.44,75000.0
2013-09-11 12:15:00,8.44,8.45,8.44,8.44,165000.0,8.44,8.45,8.44,8.44,165000.0
2013-09-11 12:20:00,8.44,8.45,8.44,8.45,190000.0,8.44,8.45,8.44,8.45,190000.0
2013-09-11 12:25:00,8.45,8.46,8.45,8.45,275000.0,8.45,8.46,8.45,8.45,275000.0
2013-09-11 12:30:00,8.46,8.46,8.45,8.46,205000.0,8.46,8.46,8.45,8.46,205000.0
2013-09-11 12:35:00,8.46,8.46,8.45,8.46,230000.0,8.46,8.46,8.45,8.46,230000.0
2013-09-11 12:40:00,8.45,8.46,8.45,8.45,450000.0,8.45,8.46,8.45,8.45,450000.0
2013-09-11 12:45:00,8.45,8.46,8.45,8.46,590000.0,8.45,8.46,8.45,8.46,590000.0
2013-09-11 12:50:00,8.46,8.46,8.45,8.45,635000.0,8.46,8.46,8.45,8.45,635000.0
2013-09-11 12:55:00,8.45,8.46,8.45,8.46,420000.0,8.45,8.46,8.45,8.46,420000.0
2013-09-11 13:00:00,8.46,8.46,8.45,8.45,75000.0,8.46,8.46,8.45,8.45,75000.0
2013-09-11 13:05:00,8.44,8.45,8.44,8.44,90000.0,8.44,8.45,8.44,8.44,90000.0
2013-09-11 13:10:00,8.43,8.44,8.43,8.43,30000.0,8.43,8.44,8.43,8.43,30000.0
2013-09-11 13:15:00,8.44,8.45,8.44,8.45,35000.0,8.44,8.45,8.44,8.45,35000.0
2013-09-11 13:20:00,8.45,8.45,8.45,8.45,25000.0,8.45,8.45,8.45,8.45,25000.0
2013-09-11 13:25:00,8.44,8.45,8.44,8.45,275000.0,8.44,8.45,8.44,8.45,275000.0
2013-09-11 13:30:00,8.45,8.45,8.44,8.44,125000.0,8.45,8.45,8.44,8.44,125000.0
2013-09-11 13:35:00,8.45,8.46,8.45,8.45,160000.0,8.45,8.46,8.45,8.45,160000.0
2013-09-11 13:40:00,8.46,8.46,8.45,8.45,435000.0,8.46,8.46,8.45,8.45,435000.0
2013-09-11 13:45:00,8.46,8.46,8.46,8.46,40000.0,8.46,8.46,8.46,8.46,40000.0
2013-09-11 13:50:00,8.45,8.45,8.44,8.44,110000.0,8.45,8.45,8.44,8.44,110000.0
2013-09-11 13:55:00,8.44,8.44,8.44,8.44,35000.0,8.44,8.44,8.44,8.44,35000.0
2013-09-11 14:00:00,8.44,8.45,8.44,8.45,120000.0,8.44,8.45,8.44,8.45,120000.0
2013-09-11 14:05:00,8.45,8.45,8.45,8.45,15000.0,8.45,8.45,8.45,8.45,15000.0
2013-09-11 14:10:00,8.45,8.45,8.45,8.45,40000.0,8.45,8.45,8.45,8.45,40000.0
2013-09-11 14:15:00,8.45,8.45,8.44,8.44,30000.0,8.45,8.45,8.44,8.44,30000.0
2013-09-11 14:20:00,8.44,8.45,8.44,8.44,110000.0,8.44,8.45,8.44,8.44,110000.0
2013-09-11 14:25:00,8.44,8.44,8.44,8.44,165000.0,8.44,8.44,8.44,8.44,165000.0
2013-09-11 14:30:00,8.44,8.44,8.42,8.42,250000.0,8.44,8.44,8.42,8.42,250000.0
2013-09-11 14:35:00,8.42,8.43,8.42,8.42,60000.0,8.42,8.43,8.42,8.42,60000.0
2013-09-11 14:40:00,8.42,8.42,8.42,8.42,35000.0,8.42,8.42,8.42,8.42,35000.0
2013-09-11 14:45:00,8.42,8.43,8.41,8.41,365000.0,8.42,8.43,8.41,8.41,365000.0
2013-09-11 14:50:00,8.42,8.42,8.41,8.41,75000.0,8.42,8.42,8.41,8.41,75000.0
2013-09-11 14:55:00,8.42,8.42,8.41,8.42,160000.0,8.42,8.42,8.41,8.42,160000.0
2013-09-11 15:00:00,8.42,8.42,8.41,8.42,105000.0,8.42,8.42,8.41,8.42,105000.0
2013-09-11 15:05:00,8.42,8.42,8.42,8.42,75000.0,8.42,8.42,8.42,8.42,75000.0
2013-09-11 15:10:00,8.42,8.43,8.42,8.43,100000.0,8.42,8.43,8.42,8.43,100000.0
2013-09-11 15:15:00,8.43,8.43,8.42,8.42,100000.0,8.43,8.43,8.42,8.42,100000.0
2013-09-11 15:20:00,8.42,8.43,8.42,8.43,50000.0,8.42,8.43,8.42,8.43,50000.0
2013-09-11 15:25:00,8.43,8.43,8.42,8.42,120000.0,8.43,8.43,8.42,8.42,120000.0
2013-09-11 15:30:00,8.42,8.43,8.42,8.42,75000.0,8.42,8.43,8.42,8.42,75000.0
2013-09-11 15:35:00,8.42,8.43,8.42,8.42,200000.0,8.42,8.43,8.42,8.42,200000.0
2013-09-11 15:40:00,8.43,8.43,8.42,8.43,445000.0,8.43,8.43,8.42,8.43,445000.0
2013-09-11 15:45:00,8.43,8.44,8.42,8.43,395000.0,8.43,8.44,8.42,8.43,395000.0
2013-09-11 15:50:00,8.43,8.44,8.43,8.44,455000.0,8.43,8.44,8.43,8.44,455000.0
2013-09-11 15:55:00,8.44,8.47,8.44,8.47,1145000.0,8.44,8.47,8.44,8.47,1145000.0
2013-09-12 09:30:00,8.41,8.5,8.4,8.49,1130000.0,8.41,8.5,8.4,8.49,1130000.0
2013-09-12 09:35:00,8.46,8.47,8.42,8.42,255000.0,8.46,8.47,8.42,8.42,255000.0
2013-09-12 09:40:00,8.42,8.44,8.42,8.44,170000.0,8.42,8.44,8.42,8.44,170000.0
2013-09-12 09:45:00,8.45,8.5,8.45,8.48,325000.0,8.45,8.5,8.45,8.48,325000.0
2013-09-12 09:50:00,8.47,8.5,8.47,8.49,295000.0,8.47,8.5,8.47,8.49,295000.0
2013-09-12 09:55:00,8.49,8.49,8.48,8.49,100000.0,8.49,8.49,8.48,8.49,100000.0
2013-09-12 10:00:00,8.49,8.49,8.47,8.48,160000.0,8.49,8.49,8.47,8.48,160000.0
2013-09-12 10:05:00,8.47,8.48,8.47,8.48,115000.0,8.47,8.48,8.47,8.48,115000.0
2013-09-12 10:10:00,8.48,8.49,8.48,8.48,160000.0,8.48,8.49,8.48,8.48,160000.0
2013-09-12 10:15:00,8.48,8.48,8.47,8.47,100000.0,8.48,8.48,8.47,8.47,100000.0
2013-09-12 10:20:00,8.47,8.48,8.46,8.47,150000.0,8.47,8.48,8.46,8.47,150000.0
2013-09-12 10:25:00,8.47,8.47,8.47,8.47,80000.0,8.47,8.47,8.47,8.47,80000.0
2013-09-12 10:30:00,8.47,8.47,8.47,8.47,45000.0,8.47,8.47,8.47,8.47,45000.0
2013-09-12 10:35:00,8.47,8.48,8.47,8.48,165000.0,8.47,8.48,8.47,8.48,165000.0
2013-09-12 10:40:00,8.47,8.48,8.47,8.47,160000.0,8.47,8.48,8.47,8.47,160000.0
2013-09-12 10:45:00,8.47,8.47,8.45,8.45,205000.0,8.47,8.47,8.45,8.45,205000.0
2013-09-12 10:50:00,8.45,8.46,8.45,8.46,110000.0,8.45,8.46,8.45,8.46,110000.0
2013-09-12 10:55:00,8.46,8.46,8.45,8.45,85000.0,8.46,8.46,8.45,8.45,85000.0
2013-09-12 11:00:00,8.46,8.46,8.45,8.45,10000.0,8.46,8.46,8.45,8.45,10000.0
2013-09-12 11:05:00,8.45,8.46,8.45,8.46,80000.0,8.45,8.46,8.45,8.46,80000.0
2013-09-12 11:10:00,8.46,8.46,8.45,8.45,80000.0,8.46,8.46,8.45,8.45,80000.0
2013-09-12 11:15:00,8.45,8.45,8.44,8.45,135000.0,8.45,8.45,8.44,8.45,135000.0
2013-09-12 11:20:00,8.45,8.46,8.45,8.45,100000.0,8.45,8.46,8.45,8.45,100000.0
2013-09-12 11:25:00,8.45,8.46,8.45,8.45,55000.0,8.45,8.46,8.45,8.45,55000.0
2013-09-12 11:30:00,8.45,8.46,8.45,8.45,80000.0,8.45,8.46,8.45,8.45,80000.0
2013-09-12 11:35:00,8.45,8.45,8.43,8.43,115000.0,8.45,8.45,8.43,8.43,115000.0
2013-09-12 11:40:00,8.43,8.44,8.43,8.44,40000.0,8.43,8.44,8.43,8.44,40000.0
2013-09-12 11:45:00,8.44,8.44,8.44,8.44,60000.0,8.44,8.44,8.44,8.44,60000.0
2013-09-12 11:50:00,8.43,8.43,8.43,8.43,25000.0,8.43,8.43,8.43,8.43,25000.0
2013-09-12 11:55:00,8.43,8.44,8.43,8.43,80000.0,8.43,8.44,8.43,8.43,80000.0
2013-09-12 12:00:00,8.43,8.44,8.43,8.43,90000.0,8.43,8.44,8.43,8.43,90000.0
2013-09-12 12:05:00,8.43,8.43,8.42,8.43,35000.0,8.43,8.43,8.42,8.43,35000.0
2013-09-12 12:10:00,8.42,8.43,8.42,8.42,240000.0,8.42,8.43,8.42,8.42,240000.0
2013-09-12 12:15:00,8.42,8.43,8.42,8.43,45000.0,8.42,8.43,8.42,8.43,45000.0
2013-09-12 12:20:00,8.43,8.43,8.42,8.43,50000.0,8.43,8.43,8.42,8.43,50000.0
2013-09-12 12:25:00,8.43,8.43,8.42,8.43,80000.0,8.43,8.43,8.42,8.43,80000.0
2013-09-12 12:30:00,8.43,8.44,8.43,8.44,70000.0,8.43,8.44,8.43,8.44,70000.0
2013-09-12 12:35:00,8.44,8.45,8.44,8.45,35000.0,8.44,8.45,8.44,8.45,35000.0
2013-09-12 12:40:00,8.45,8.45,8.45,8.45,0.0,8.45,8.45,8.45,8.45,0.0
2013-09-12 12:45:00,8.44,8.44,8.43,8.44,175000.0,8.44,8.44,8.43,8.44,175000.0
2013-09-12 12:50:00,8.44,8.44,8.43,8.44,45000.0,8.44,8.44,8.43,8.44,45000.0
2013-09-12 12:55:00,8.44,8.45,8.44,8.45,45000.0,8.44,8.45,8.44,8.45,45000.0
2013-09-12 13:00:00,8.44,8.45,8.44,8.45,65000.0,8.44,8.45,8.44,8.45,65000.0
2013-09-12 13:05:00,8.45,8.45,8.45,8.45,115000.0,8.45,8.45,8.45,8.45,115000.0
2013-09-12 13:10:00,8.45,8.46,8.45,8.46,85000.0,8.45,8.46,8.45,8.46,85000.0
2013-09-12 13:15:00,8.46,8.46,8.46,8.46,70000.0,8.46,8.46,8.46,8.46,70000.0
2013-09-12 13:20:00,8.46,8.48,8.46,8.47,195000.0,8.46,8.48,8.46,8.47,195000.0
2013-09-12 13:25:00,8.47,8.47,8.47,8.47,10000.0,8.47,8.47,8.47,8.47,10000.0
2013-09-12 13:30:00,8.47,8.47,8.46,8.46,35000.0,8.47,8.47,8.46,8.46,35000.0
2013-09-12 13:35:00,8.46,8.46,8.45,8.45,210000.0,8.46,8.46,8.45,8.45,210000.0
2013-09-12 13:40:00,8.45,8.45,8.42,8.44,360000.0,8.45,8.45,8.42,8.44,360000.0
2013-09-12 13:45:00,8.43,8.44,8.43,8.44,25000.0,8.43,8.44,8.43,8.44,25000.0
2013-09-12 13:50:00,8.43,8.43,8.43,8.43,10000.0,8.43,8.43,8.43,8.43,10000.0
2013-09-12 13:55:00,8.44,8.44,8.44,8.44,135000.0,8.44,8.44,8.44,8.44,135000.0
2013-09-12 14:00:00,8.44,8.45,8.44,8.45,95000.0,8.44,8.45,8.44,8.45,95000.0
2013-09-12 14:05:00,8.45,8.46,8.45,8.46,80000.0,8.45,8.46,8.45,8.46,80000.0
2013-09-12 14:10:00,8.45,8.45,8.44,8.44,50000.0,8.45,8.45,8.44,8.44,50000.0
2013-09-12 14:15:00,8.45,8.45,8.44,8.44,70000.0,8.45,8.45,8.44,8.44,70000.0
2013-09-12 14:20:00,8.44,8.44,8.43,8.43,30000.0,8.44,8.44,8.43,8.43,30000.0
2013-09-12 14:25:00,8.44,8.45,8.43,8.45,80000.0,8.44,8.45,8.43,8.45,80000.0
2013-09-12 14:30:00,8.45,8.45,8.44,8.44,30000.0,8.45,8.45,8.44,8.44,30000.0
2013-09-12 14:35:00,8.44,8.44,8.43,8.43,85000.0,8.44,8.44,8.43,8.43,85000.0
2013-09-12 14:40:00,8.43,8.44,8.43,8.44,75000.0,8.43,8.44,8.43,8.44,75000.0
2013-09-12 14:45:00,8.44,8.45,8.44,8.44,25000.0,8.44,8.45,8.44,8.44,25000.0
2013-09-12 14:50:00,8.44,8.45,8.44,8.44,15000.0,8.44,8.45,8.44,8.44,15000.0
2013-09-12 14:55:00,8.45,8.45,8.45,8.45,90000.0,8.45,8.45,8.45,8.45,90000.0
2013-09-12 15:00:00,8.45,8.45,8.44,8.44,65000.0,8.45,8.45,8.44,8.44,65000.0
2013-09-12 15:05:00,8.44,8.44,8.43,8.43,225000.0,8.44,8.44,8.43,8.43,225000.0
2013-09-12 15:10:00,8.44,8.44,8.43,8.43,20000.0,8.44,8.44,8.43,8.43,20000.0
2013-09-12 15:15:00,8.43,8.43,8.42,8.43,45000.0,8.43,8.43,8.42,8.43,45000.0
2013-09-12 15:20:00,8.43,8.44,8.43,8.43,155000.0,8.43,8.44,8.43,8.43,155000.0
2013-09-12 15:25:00,8.44,8.44,8.43,8.44,210000.0,8.44,8.44,8.43,8.44,210000.0
2013-09-12 15:30:00,8.44,8.44,8.44,8.44,135000.0,8.44,8.44,8.44,8.44,135000.0
2013-09-12 15:35:00,8.44,8.45,8.44,8.45,410000.0,8.44,8.45,8.44,8.45,410000.0
2013-09-12 15:40:00,8.45,8.46,8.45,8.45,320000.0,8.45,8.46,8.45,8.45,320000.0
2013-09-12 15:45:00,8.45,8.45,8.44,8.45,155000.0,8.45,8.45,8.44,8.45,155000.0
2013-09-12 15:50:00,8.44,8.45,8.44,8.44,255000.0,8.44,8.45,8.44,8.44,255000.0
2013-09-12 15:55:00,8.44,8.44,8.43,8.44,315000.0,8.44,8.44,8.43,8.44,315000.0
2013-09-13 09:30:00,8.48,8.48,8.44,8.44,120000.0,8.48,8.48,8.44,8.44,120000.0
2013-09-13 09:35:00,8.47,8.47,8.45,8.45,30000.0,8.47,8.47,8.45,8.45,30000.0
2013-09-13 09:40:00,8.46,8.46,8.43,8.45,135000.0,8.46,8.46,8.43,8.45,135000.0
2013-09-13 09:45:00,8.45,8.45,8.43,8.43,50000.0,8.45,8.45,8.43,8.43,50000.0
2013-09-13 09:50:00,8.43,8.46,8.43,8.45,85000.0,8.43,8.46,8.43,8.45,85000.0
2013-09-13 09:55:00,8.43,8.43,8.43,8.43,65000.0,8.43,8.43,8.43,8.43,65000.0
2013-09-13 10:00:00,8.44,8.44,8.41,8.41,85000.0,8.44,8.44,8.41,8.41,85000.0
2013-09-13 10:05:00,8.41,8.41,8.39,8.4,665000.0,8.41,8.41,8.39,8.4,665000.0
2013-09-13 10:10:00,8.4,8.4,8.39,8.39,240000.0,8.4,8.4,8.39,8.39,240000.0
2013-09-13 10:15:00,8.39,8.42,8.39,8.42,200000.0,8.39,8.42,8.39,8.42,200000.0
2013-09-13 10:20:00,8.42,8.42,8.41,8.42,45000.0,8.42,8.42,8.41,8.42,45000.0
2013-09-13 10:25:00,8.42,8.42,8.41,8.41,20000.0,8.42,8.42,8.41,8.41,20000.0
2013-09-13 10:30:00,8.42,8.43,8.42,8.43,60000.0,8.42,8.43,8.42,8.43,60000.0
2013-09-13 10:35:00,8.43,8.45,8.43,8.45,120000.0,8.43,8.45,8.43,8.45,120000.0
2013-09-13 10:40:00,8.45,8.47,8.45,8.46,180000.0,8.45,8.47,8.45,8.46,180000.0
2013-09-13 10:45:00,8.46,8.46,8.45,8.45,70000.0,8.46,8.46,8.45,8.45,70000.0
2013-09-13 10:50:00,8.45,8.46,8.45,8.46,10000.0,8.45,8.46,8.45,8.46,10000.0
2013-09-13 10:55:00,8.45,8.45,8.45,8.45,35000.0,8.45,8.45,8.45,8.45,35000.0
2013-09-13 11:00:00,8.46,8.46,8.45,8.46,170000.0,8.46,8.46,8.45,8.46,170000.0
2013-09-13 11:05:00,8.45,8.46,8.45,8.46,10000.0,8.45,8.46,8.45,8.46,10000.0
2013-09-13 11:10:00,8.45,8.46,8.45,8.46,25000.0,8.45,8.46,8.45,8.46,25000.0
2013-09-13 11:15:00,8.45,8.45,8.44,8.44,155000.0,8.45,8.45,8.44,8.44,155000.0
2013-09-13 11:20:00,8.44,8.44,8.44,8.44,30000.0,8.44,8.44,8.44,8.44,30000.0
2013-09-13 11:25:00,8.44,8.45,8.44,8.44,60000.0,8.44,8.45,8.44,8.44,60000.0
2013-09-13 11:30:00,8.44,8.45,8.44,8.45,45000.0,8.44,8.45,8.44,8.45,45000.0
2013-09-13 11:35:00,8.44,8.45,8.44,8.45,25000.0,8.44,8.45,8.44,8.45,25000.0
2013-09-13 11:40:00,8.44,8.44,8.44,8.44,10000.0,8.44,8.44,8.44,8.44,10000.0
2013-09-13 11:45:00,8.44,8.45,8.44,8.45,25000.0,8.44,8.45,8.44,8.45,25000.0
2013-09-13 11:50:00,8.45,8.45,8.45,8.45,35000.0,8.45,8.45,8.45,8.45,35000.0
2013-09-13 11:55:00,8.45,8.45,8.45,8.45,35000.0,8.45,8.45,8.45,8.45,35000.0
2013-09-13 12:00:00,8.45,8.46,8.45,8.45,40000.0,8.45,8.46,8.45,8.45,40000.0
2013-09-13 12:05:00,8.45,8.45,8.44,8.45,130000.0,8.45,8.45,8.44,8.45,130000.0
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 12:15:00,8.44,8.44,8.44,8.44,0.0,8.44,8.44,8.44,8.44,0.0
2013-09-13 12:20:00,8.44,8.44,8.44,8.44,145000.0,8.44,8.44,8.44,8.44,145000.0
2013-09-13 12:25:00,8.44,8.44,8.43,8.43,105000.0,8.44,8.44,8.43,8.43,105000.0
2013-09-13 12:30:00,8.44,8.44,8.44,8.44,50000.0,8.44,8.44,8.44,8.44,50000.0
2013-09-13 12:35:00,8.44,8.44,8.44,8.44,10000.0,8.44,8.44,8.44,8.44,10000.0
2013-09-13 12:40:00,8.43,8.44,8.43,8.43,25000.0,8.43,8.44,8.43,8.43,25000.0
2013-09-13 12:45:00,8.43,8.44,8.43,8.44,40000.0,8.43,8.44,8.43,8.44,40000.0
2013-09-13 12:50:00,8.43,8.43,8.43,8.43,5000.0,8.43,8.43,8.43,8.43,5000.0
2013-09-13 12:55:00,8.43,8.44,8.43,8.43,25000.0,8.43,8.44,8.43,8.43,25000.0
2013-09-13 13:00:00,8.43,8.44,8.43,8.44,15000.0,8.43,8.44,8.43,8.44,15000.0
2013-09-13 13:05:00,8.44,8.44,8.44,8.44,65000.0,8.44,8.44,8.44,8.44,65000.0
2013-09-13 13:10:00,8.44,8.45,8.44,8.45,65000.0,8.44,8.45,8.44,8.45,65000.0
2013-09-13 13:15:00,8.45,8.45,8.45,8.45,25000.0,8.45,8.45,8.45,8.45,25000.0
2013-09-13 13:20:00,8.45,8.45,8.44,8.45,40000.0,8.45,8.45,8.44,8.45,40000.0
2013-09-13 13:25:00,8.44,8.45,8.44,8.44,95000.0,8.44,8.45,8.44,8.44,95000.0
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 13:35:00,8.45,8.45,8.45,8.45,0.0,8.45,8.45,8.45,8.45,0.0
2013-09-13 13:40:00,8.45,8.45,8.45,8.45,55000.0,8.45,8.45,8.45,8.45,55000.0
2013-09-13 13:45:00,8.45,8.45,8.44,8.45,30000.0,8.45,8.45,8.44,8.45,30000.0
2013-09-13 13:50:00,8.44,8.46,8.44,8.45,45000.0,8.44,8.46,8.44,8.45,45000.0
2013-09-13 13:55:00,8.45,8.45,8.45,8.45,5000.0,8.45,8.45,8.45,8.45,5000.0
2013-09-13 14:00:00,8.45,8.46,8.45,8.46,265000.0,8.45,8.46,8.45,8.46,265000.0
2013-09-13 14:05:00,8.46,8.46,8.45,8.45,110000.0,8.46,8.46,8.45,8.45,110000.0
2013-09-13 14:10:00,8.45,8.45,8.45,8.45,15000.0,8.45,8.45,8.45,8.45,15000.0
2013-09-13 14:15:00,8.45,8.45,8.44,8.44,10000.0,8.45,8.45,8.44,8.44,10000.0
2013-09-13 14:20:00,8.45,8.45,8.45,8.45,10000.0,8.45,8.45,8.45,8.45,10000.0
2013-09-13 14:25:00,8.45,8.45,8.44,8.44,55000.0,8.45,8.45,8.44,8.44,55000.0
2013-09-13 14:30:00,8.45,8.45,8.44,8.44,45000.0,8.45,8.45,8.44,8.44,45000.0
2013-09-13 14:35:00,8.45,8.45,8.45,8.45,5000.0,8.45,8.45,8.45,8.45,5000.0
2013-09-13 14:40:00,8.44,8.45,8.44,8.45,65000.0,8.44,8.45,8.44,8.45,65000.0
2013-09-13 14:45:00,8.45,8.46,8.45,8.46,160000.0,8.45,8.46,8.45,8.46,160000.0
2013-09-13 14:50:00,8.46,8.46,8.46,8.46,25000.0,8.46,8.46,8.46,8.46,25000.0
2013-09-13 14:55:00,8.46,8.46,8.45,8.45,365000.0,8.46,8.46,8.45,8.45,365000.0
2013-09-13 15:00:00,8.45,8.45,8.45,8.45,45000.0,8.45,8.45,8.45,8.45,45000.0
2013-09-13 15:05:00,8.45,8.45,8.45,8.45,70000.0,8.45,8.45,8.45,8.45,70000.0
2013-09-13 15:10:00,8.45,8.45,8.45,8.45,90000.0,8.45,8.45,8.45,8.45,90000.0
2013-09-13 15:15:00,8.45,8.5,8.45,8.49,920000.0,8.45,8.5,8.45,8.49,920000.0
2013-09-13 15:20:00,8.49,8.5,8.49,8.5,310000.0,8.49,8.5,8.49,8.5,310000.0
2013-09-13 15:25:00,8.5,8.51,8.5,8.5,625000.0,8.5,8.51,8.5,8.5,625000.0
2013-09-13 15:30:00,8.5,8.51,8.5,8.51,350000.0,8.5,8.51,8.5,8.51,350000.0
2013-09-13 15:35:00,8.51,8.51,8.49,8.5,430000.0,8.51,8.51,8.49,8.5,430000.0
2013-09-13 15:40:00,8.5,8.5,8.5,8.5,415000.0,8.5,8.5,8.5,8.5,415000.0
2013-09-13 15:45:00,8.5,8.51,8.5,8.51,1200000.0,8.5,8.51,8.5,8.51,1200000.0
2013-09-13 15:50:00,8.5,8.51,8.5,8.5,985000.0,8.5,8.51,8.5,8.5,985000.0
2013-09-13 15:55:00,8.5,8.51,8.5,8.5,1875000.0,8.5,8.51,8.5,8.5,1875000.0
2013-09-16 09:30:00,8.55,8.55,8.52,8.52,15000.0,8.55,8.55,8.52,8.52,15000.0
2013-09-16 09:35:00,8.52,8.54,8.49,8.49,1005000.0,8.52,8.54,8.49,8.49,1005000.0
2013-09-16 09:40:00,8.5,8.52,8.49,8.51,145000.0,8.5,8.52,8.49,8.51,145000.0
2013-09-16 09:45:00,8.49,8.52,8.49,8.51,190000.0,8.49,8.52,8.49,8.51,190000.0
2013-09-16 09:50:00,8.51,8.51,8.46,8.46,475000.0,8.51,8.51,8.46,8.46,475000.0
2013-09-16 09:55:00,8.48,8.5,8.47,8.49,345000.0,8.48,8.5,8.47,8.49,345000.0
2013-09-16 10:00:00,8.49,8.49,8.42,8.42,960000.0,8.49,8.49,8.42,8.42,960000.0
2013-09-16 10:05:00,8.44,8.47,8.43,8.47,455000.0,8.44,8.47,8.43,8.47,455000.0
2013-09-16 10:10:00,8.46,8.47,8.45,8.46,525000.0,8.46,8.47,8.45,8.46,525000.0
2013-09-16 10:15:00,8.47,8.47,8.43,8.45,585000.0,8.47,8.47,8.43,8.45,585000.0
2013-09-16 10:20:00,8.44,8.45,8.43,8.44,40000.0,8.44,8.45,8.43,8.44,40000.0
2013-09-16 10:25:00,8.44,8.45,8.42,8.44,525000.0,8.44,8.45,8.42,8.44,525000.0
2013-09-16 10:30:00,8.43,8.45,8.42,8.42,265000.0,8.43,8.45,8.42,8.42,265000.0
2013-09-16 10:35:00,8.42,8.46,8.42,8.45,365000.0,8.42,8.46,8.42,8.45,365000.0
2013-09-16 10:40:00,8.45,8.46,8.44,8.44,60000.0,8.45,8.46,8.44,8.44,60000.0
2013-09-16 10:45:00,8.45,8.45,8.44,8.45,45000.0,8.45,8.45,8.44,8.45,45000.0
2013-09-16 10:50:00,8.46,8.47,8.46,8.46,250000.0,8.46,8.47,8.46,8.46,250000.0
2013-09-16 10:55:00,8.46,8.46,8.44,8.44,175000.0,8.46,8.46,8.44,8.44,175000.0
2013-09-16 11:00:00,8.45,8.45,8.44,8.44,155000.0,8.45,8.45,8.44,8.44,155000.0
2013-09-16 11:05:00,8.44,8.44,8.43,8.44,175000.0,8.44,8.44,8.43,8.44,175000.0
2013-09-16 11:10:00,8.44,8.45,8.44,8.44,50000.0,8.44,8.45,8.44,8.44,50000.0
2013-09-16 11:15:00,8.45,8.45,8.43,8.45,305000.0,8.45,8.45,8.43,8.45,305000.0
2013-09-16 11:20:00,8.45,8.45,8.44,8.44,310000.0,8.45,8.45,8.44,8.44,310000.0
2013-09-16 11:25:00,8.45,8.46,8.44,8.45,145000.0,8.45,8.46,8.44,8.45,145000.0
2013-09-16 11:30:00,8.45,8.46,8.45,8.45,95000.0,8.45,8.46,8.45,8.45,95000.0
2013-09-16 11:35:00,8.45,8.45,8.45,8.45,5000.0,8.45,8.45,8.45,8.45,5000.0
2013-09-16 11:40:00,8.46,8.46,8.45,8.46,60000.0,8.46,8.46,8.45,8.46,60000.0
2013-09-16 11:45:00,8.46,8.47,8.46,8.46,80000.0,8.46,8.47,8.46,8.46,80000.0
2013-09-16 11:50:00,8.47,8.47,8.46,8.46,35000.0,8.47,8.47,8.46,8.46,35000.0
2013-09-16 11:55:00,8.46,8.47,8.46,8.47,130000.0,8.46,8.47,8.46,8.47,130000.0
2013-09-16 12:00:00,8.47,8.48,8.47,8.48,90000.0,8.47,8.48,8.47,8.48,90000.0
2013-09-16 12:05:00,8.47,8.47,8.47,8.47,55000.0,8.47,8.47,8.47,8.47,55000.0
2013-09-16 12:10:00,8.47,8.48,8.46,8.47,245000.0,8.47,8.48,8.46,8.47,245000.0
2013-09-16 12:15:00,8.47,8.47,8.47,8.47,5000.0,8.47,8.47,8.47,8.47,5000.0
2013-09-16 12:20:00,8.46,8.47,8.46,8.47,85000.0,8.46,8.47,8.46,8.47,85000.0
2013-09-16 12:25:00,8.46,8.46,8.46,8.46,80000.0,8.46,8.46,8.46,8.46,80000.0
2013-09-16 12:30:00,8.46,8.47,8.46,8.47,100000.0,8.46,8.47,8.46,8.47,100000.0
2013-09-16 12:35:00,8.47,8.47,8.46,8.46,20000.0,8.47,8.47,8.46,8.46,20000.0
2013-09-16 12:40:00,8.46,8.47,8.46,8.47,10000.0,8.46,8.47,8.46,8.47,10000.0
2013-09-16 12:45:00,8.46,8.46,8.46,8.46,10000.0,8.46,8.46,8.46,8.46,10000.0
2013-09-16 12:50:00,8.46,8.47,8.46,8.46,65000.0,8.46,8.47,8.46,8.46,65000.0
2013-09-16 12:55:00,8.46,8.46,8.45,8.46,80000.0,8.46,8.46,8.45,8.46,80000.0
2013-09-16 13:00:00,8.45,8.47,8.45,8.47,140000.0,8.45,8.47,8.45,8.47,140000.0
2013-09-16 13:05:00,8.46,8.47,8.46,8.46,155000.0,8.46,8.47,8.46,8.46,155000.0
2013-09-16 13:10:00,8.46,8.47,8.46,8.46,35000.0,8.46,8.47,8.46,8.46,35000.0
2013-09-16 13:15:00,8.47,8.47,8.46,8.46,60000.0,8.47,8.47,8.46,8.46,60000.0
2013-09-16 13:20:00,8.46,8.46,8.46,8.46,75000.0,8.46,8.46,8.46,8.46,75000.0
2013-09-16 13:25:00,8.47,8.47,8.46,8.46,15000.0,8.47,8.47,8.46,8.46,15000.0
2013-09-16 13:30:00,8.46,8.46,8.46,8.46,65000.0,8.46,8.46,8.46,8.46,65000.0
2013-09-16 13:35:00,8.46,8.46,8.45,8.45,400000.0,8.46,8.46,8.45,8.45,400000.0
2013-09-16 13:40:00,8.45,8.45,8.42,8.42,60000.0,8.45,8.45,8.42,8.42,60000.0
2013-09-16 13:45:00,8.43,8.44,8.43,8.44,20000.0,8.43,8.44,8.43,8.44,20000.0
2013-09-16 13:50:00,8.43,8.45,8.43,8.45,315000.0,8.43,8.45,8.43,8.45,315000.0
2013-09-16 13:55:00,8.45,8.46,8.45,8.46,150000.0,8.45,8.46,8.45,8.46,150000.0
2013-09-16 14:00:00,8.47,8.47,8.46,8.46,30000.0,8.47,8.47,8.46,8.46,30000.0
2013-09-16 14:05:00,8.46,8.46,8.45,8.45,150000.0,8.46,8.46,8.45,8.45,150000.0
2013-09-16 14:10:00,8.46,8.46,8.44,8.45,305000.0,8.46,8.46,8.44,8.45,305000.0
2013-09-16 14:15:00,8.45,8.47,8.45,8.47,95000.0,8.45,8.47,8.45,8.47,95000.0
2013-09-16 14:20:00,8.46,8.46,8.46,8.46,65000.0,8.46,8.46,8.46,8.46,65000.0
2013-09-16 14:25:00,8.47,8.47,8.45,8.45,140000.0,8.47,8.47,8.45,8.45,140000.0
2013-09-16 14:30:00,8.46,8.46,8.44,8.44,135000.0,8.46,8.46,8.44,8.44,135000.0
2013-09-16 14:35:00,8.44,8.46,8.44,8.45,175000.0,8.44,8.46,8.44,8.45,175000.0
2013-09-16 14:40:00,8.45,8.46,8.44,8.44,265000.0,8.45,8.46,8.44,8.44,265000.0
2013-09-16 14:45:00,8.44,8.46,8.44,8.46,145000.0,8.44,8.46,8.44,8.46,145000.0
2013-09-16 14:50:00,8.47,8.47,8.46,8.47,80000.0,8.47,8.47,8.46,8.47,80000.0
2013-09-16 14:55:00,8.47,8.47,8.46,8.46,100000.0,8.47,8.47,8.46,8.46,100000.0
2013-09-16 15:00:00,8.46,8.46,8.45,8.46,85000.0,8.46,8.46,8.45,8.46,85000.0
2013-09-16 15:05:00,8.46,8.47,8.46,8.47,95000.0,8.46,8.47,8.46,8.47,95000.0
2013-09-16 15:10:00,8.47,8.48,8.47,8.48,115000.0,8.47,8.48,8.47,8.48,115000.0
2013-09-16 15:15:00,8.48,8.48,8.47,8.48,135000.0,8.48,8.48,8.47,8.48,135000.0
2013-09-16 15:20:00,8.47,8.47,8.46,8.46,195000.0,8.47,8.47,8.46,8.46,195000.0
2013-09-16 15:25:00,8.46,8.47,8.46,8.47,245000.0,8.46,8.47,8.46,8.47,245000.0
2013-09-16 15:30:00,8.47,8.48,8.46,8.48,235000.0,8.47,8.48,8.46,8.48,235000.0
2013-09-16 15:35:00,8.47,8.48,8.47,8.48,355000.0,8.47,8.48,8.47,8.48,355000.0
2013-09-16 15:40:00,8.48,8.49,8.47,8.48,345000.0,8.48,8.49,8.47,8.48,345000.0
2013-09-16 15:45:00,8.48,8.48,8.48,8.48,260000.0,8.48,8.48,8.48,8.48,260000.0
2013-09-16 15:50:00,8.48,8.49,8.48,8.48,235000.0,8.48,8.49,8.48,8.48,235000.0
2013-09-16 15:55:00,8.48,8.49,8.47,8.47,810000.0,8.48,8.49,8.47,8.47,810000.0
2013-09-17 09:30:00,8.5,8.5,8.49,8.5,110000.0,8.5,8.5,8.49,8.5,110000.0
2013-09-17 09:35:00,8.48,8.5,8.48,8.49,35000.0,8.48,8.5,8.48,8.49,35000.0
2013-09-17 09:40:00,8.49,8.5,8.43,8.43,100000.0,8.49,8.5,8.43,8.43,100000.0
2013-09-17 09:45:00,8.44,8.44,8.44,8.44,25000.0,8.44,8.44,8.44,8.44,25000.0
2013-09-17 09:50:00,8.46,8.48,8.46,8.48,90000.0,8.46,8.48,8.46,8.48,90000.0
2013-09-17 09:55:00,8.47,8.47,8.46,8.47,30000.0,8.47,8.47,8.46,8.47,30000.0
2013-09-17 10:00:00,8.47,8.5,8.47,8.49,160000.0,8.47,8.5,8.47,8.49,160000.0
2013-09-17 10:05:00,8.49,8.49,8.48,8.49,85000.0,8.49,8.49,8.48,8.49,85000.0
2013-09-17 10:10:00,8.49,8.49,8.49,8.49,15000.0,8.49,8.49,8.49,8.49,15000.0
2013-09-17 10:15:00,8.49,8.49,8.48,8.48,100000.0,8.49,8.49,8.48,8.48,100000.0
2013-09-17 10:20:00,8.49,8.49,8.48,8.48,70000.0,8.49,8.49,8.48,8.48,70000.0
2013-09-17 10:25:00,8.48,8.48,8.47,8.47,40000.0,8.48,8.48,8.47,8.47,40000.0
2013-09-17 10:30:00,8.47,8.47,8.47,8.47,25000.0,8.47,8.47,8.47,8.47,25000.0
2013-09-17 10:35:00,8.47,8.48,8.47,8.47,80000.0,8.47,8.48,8.47,8.47,80000.0
2013-09-17 10:40:00,8.47,8.47,8.46,8.46,40000.0,8.47,8.47,8.46,8.46,40000.0
2013-09-17 10:45:00,8.46,8.47,8.46,8.46,45000.0,8.46,8.47,8.46,8.46,45000.0
2013-09-17 10:50:00,8.46,8.46,8.46,8.46,40000.0,8.46,8.46,8.46,8.46,40000.0
2013-09-17 10:55:00,8.47,8.47,8.47,8.47,100000.0,8.47,8.47,8.47,8.47,100000.0
2013-09-17 11:00:00,8.47,8.48,8.47,8.48,130000.0,8.47,8.48,8.47,8.48,130000.0
2013-09-17 11:05:00,8.47,8.49,8.47,8.48,165000.0,8.47,8.49,8.47,8.48,165000.0
2013-09-17 11:10:00,8.48,8.48,8.48,8.48,20000.0,8.48,8.48,8.48,8.48,20000.0
2013-09-17 11:15:00,8.49,8.49,8.48,8.49,25000.0,8.49,8.49,8.48,8.49,25000.0
2013-09-17 11:20:00,8.49,8.49,8.48,8.48,55000.0,8.49,8.49,8.48,8.48,55000.0
2013-09-17 11:25:00,8.48,8.48,8.48,8.48,30000.0,8.48,8.48,8.48,8.48,30000.0
2013-09-17 11:30:00,8.49,8.49,8.48,8.49,295000.0,8.49,8.49,8.48,8.49,295000.0
2013-09-17 11:35:00,8.48,8.48,8.48,8.48,30000.0,8.48,8.48,8.48,8.48,30000.0
2013-09-17 11:40:00,8.49,8.49,8.49,8.49,30000.0,8.49,8.49,8.49,8.49,30000.0
2013-09-17 11:45:00,8.49,8.49,8.49,8.49,30000.0,8.49,8.49,8.49,8.49,30000.0
2013-09-17 11:50:00,8.49,8.49,8.49,8.49,35000.0,8.49,8.49,8.49,8.49,35000.0
2013-09-17 11:55:00,8.48,8.49,8.48,8.48,35000.0,8.48,8.49,8.48,8.48,35000.0
2013-09-17 12:00:00,8.49,8.5,8.49,8.5,160000.0,8.49,8.5,8.49,8.5,160000.0
2013-09-17 12:05:00,8.5,8.5,8.5,8.5,30000.0,8.5,8.5,8.5,8.5,30000.0
2013-09-17 12:10:00,8.5,8.5,8.5,8.5,20000.0,8.5,8.5,8.5,8.5,20000.0
2013-09-17 12:15:00,8.5,8.5,8.48,8.49,115000.0,8.5,8.5,8.48,8.49,115000.0
2013-09-17 12:20:00,8.5,8.5,8.49,8.49,25000.0,8.5,8.5,8.49,8.49,25000.0
2013-09-17 12:25:00,8.49,8.5,8.49,8.5,30000.0,8.49,8.5,8.49,8.5,30000.0
2013-09-17 12:30:00,8.49,8.49,8.49,8.49,5000.0,8.49,8.49,8.49,8.49,5000.0
2013-09-17 12:35:00,8.49,8.49,8.48,8.49,75000.0,8.49,8.49,8.48,8.49,75000.0
2013-09-17 12:40:00,8.49,8.49,8.48,8.48,135000.0,8.49,8.49,8.48,8.48,135000.0
2013-09-17 12:45:00,8.49,8.49,8.48,8.48,55000.0,8.49,8.49,8.48,8.48,55000.0
2013-09-17 12:50:00,8.48,8.49,8.48,8.49,35000.0,8.48,8.49,8.48,8.49,35000.0
2013-09-17 12:55:00,8.49,8.49,8.49,8.49,340000.0,8.49,8.49,8.49,8.49,340000.0
2013-09-17 13:00:00,8.48,8.48,8.48,8.48,25000.0,8.48,8.48,8.48,8.48,25000.0
2013-09-17 13:05:00,8.48,8.51,8.48,8.5,365000.0,8.48,8.51,8.48,8.5,365000.0
2013-09-17 13:10:00,8.5,8.51,8.5,8.5,350000.0,8.5,8.51,8.5,8.5,350000.0
2013-09-17 13:15:00,8.5,8.5,8.5,8.5,5000.0,8.5,8.5,8.5,8.5,5000.0
2013-09-17 13:20:00,8.5,8.5,8.5,8.5,25000.0,8.5,8.5,8.5,8.5,25000.0
2013-09-17 13:25:00,8.5,8.51,8.5,8.51,60000.0,8.5,8.51,8.5,8.51,60000.0
2013-09-17 13:30:00,8.51,8.51,8.51,8.51,60000.0,8.51,8.51,8.51,8.51,60000.0
2013-09-17 13:35:00,8.51,8.51,8.49,8.5,245000.0,8.51,8.51,8.49,8.5,245000.0
2013-09-17 13:40:00,8.5,8.51,8.5,8.5,185000.0,8.5,8.51,8.5,8.5,185000.0
2013-09-17 13:45:00,8.5,8.51,8.5,8.5,345000.0,8.5,8.51,8.5,8.5,345000.0
2013-09-17 13:50:00,8.51,8.51,8.5,8.5,265000.0,8.51,8.51,8.5,8.5,265000.0
2013-09-17 13:55:00,8.51,8.51,8.5,8.5,435000.0,8.51,8.51,8.5,8.5,435000.0
2013-09-17 14:00:00,8.5,8.5,8.5,8.5,230000.0,8.5,8.5,8.5,8.5,230000.0
2013-09-17 14:05:00,8.5,8.5,8.5,8.5,90000.0,8.5,8.5,8.5,8.5,90000.0
2013-09-17 14:10:00,8.5,8.5,8.5,8.5,0.0,8.5,8.5,8.5,8.5,0.0
2013-09-17 14:15:00,8.5,8.5,8.5,8.5,15000.0,8.5,8.5,8.5,8.5,15000.0
2013-09-17 14:20:00,8.5,8.5,8.49,8.5,65000.0,8.5,8.5,8.49,8.5,65000.0
2013-09-17 14:25:00,8.5,8.5,8.49,8.49,15000.0,8.5,8.5,8.49,8.49,15000.0
2013-09-17 14:30:00,8.5,8.5,8.49,8.49,30000.0,8.5,8.5,8.49,8.49,30000.0
2013-09-17 14:35:00,8.49,8.49,8.49,8.49,5000.0,8.49,8.49,8.49,8.49,5000.0
2013-09-17 14:40:00,8.49,8.49,8.49,8.49,35000.0,8.49,8.49,8.49,8.49,35000.0
2013-09-17 14:45:00,8.49,8.49,8.49,8.49,85000.0,8.49,8.49,8.49,8.49,85000.0
2013-09-17 14:50:00,8.5,8.5,8.5,8.5,10000.0,8.5,8.5,8.5,8.5,10000.0
2013-09-17 14:55:00,8.5,8.5,8.5,8.5,45000.0,8.5,8.5,8.5,8.5,45000.0
2013-09-17 15:00:00,8.51,8.51,8.51,8.51,100000.0,8.51,8.51,8.51,8.51,100000.0
2013-09-17 15:05:00,8.51,8.51,8.51,8.51,35000.0,8.51,8.51,8.51,8.51,35000.0
2013-09-17 15:10:00,8.51,8.51,8.51,8.51,130000.0,8.51,8.51,8.51,8.51,130000.0
2013-09-17 15:15:00,8.51,8.51,8.5,8.51,85000.0,8.51,8.51,8.5,8.51,85000.0
2013-09-17 15:20:00,8.51,8.51,8.51,8.51,85000.0,8.51,8.51,8.51,8.51,85000.0
2013-09-17 15:25:00,8.51,8.51,8.5,8.51,90000.0,8.51,8.51,8.5,8.51,90000.0
2013-09-17 15:30:00,8.5,8.51,8.5,8.5,65000.0,8.5,8.51,8.5,8.5,65000.0
2013-09-17 15:35:00,8.5,8.51,8.5,8.51,125000.0,8.5,8.51,8.5,8.51,125000.0
2013-09-17 15:40:00,8.51,8.52,8.51,8.52,190000.0,8.51,8.52,8.51,8.52,190000.0
2013-09-17 15:45:00,8.52,8.52,8.51,8.51,105000.0,8.52,8.52,8.51,8.51,105000.0
2013-09-17 15:50:00,8.51,8.51,8.5,8.5,245000.0,8.51,8.51,8.5,8.5,245000.0
2013-09-17 15:55:00,8.5,8.52,8.5,8.51,435000.0,8.5,8.52,8.5,8.51,435000.0
2013-09-18 09:30:00,8.51,8.51,8.49,8.49,115000.0,8.51,8.51,8.49,8.49,115000.0
2013-09-18 09:35:00,8.51,8.55,8.5,8.5,265000.0,8.51,8.55,8.5,8.5,265000.0
2013-09-18 09:40:00,8.5,8.53,8.5,8.53,95000.0,8.5,8.53,8.5,8.53,95000.0
2013-09-18 09:45:00,8.53,8.53,8.53,8.53,10000.0,8.53,8.53,8.53,8.53,10000.0
2013-09-18 09:50:00,8.53,8.53,8.51,8.51,100000.0,8.53,8.53,8.51,8.51,100000.0
2013-09-18 09:55:00,8.52,8.52,8.48,8.5,215000.0,8.52,8.52,8.48,8.5,215000.0
2013-09-18 10:00:00,8.51,8.52,8.48,8.49,160000.0,8.51,8.52,8.48,8.49,160000.0
2013-09-18 10:05:00,8.48,8.5,8.48,8.5,25000.0,8.48,8.5,8.48,8.5,25000.0
2013-09-18 10:10:00,8.5,8.51,8.5,8.5,25000.0,8.5,8.51,8.5,8.5,25000.0
2013-09-18 10:15:00,8.51,8.51,8.49,8.49,135000.0,8.51,8.51,8.49,8.49,135000.0
2013-09-18 10:20:00,8.48,8.49,8.48,8.48,60000.0,8.48,8.49,8.48,8.48,60000.0
2013-09-18 10:25:00,8.49,8.49,8.48,8.48,25000.0,8.49,8.49,8.48,8.48,25000.0
2013-09-18 10:30:00,8.48,8.49,8.47,8.47,215000.0,8.48,8.49,8.47,8.47,215000.0
2013-09-18 10:35:00,8.47,8.48,8.47,8.48,105000.0,8.47,8.48,8.47,8.48,105000.0
2013-09-18 10:40:00,8.49,8.49,8.48,8.49,145000.0,8.49,8.49,8.48,8.49,145000.0
2013-09-18 10:45:00,8.49,8.49,8.47,8.47,615000.0,8.49,8.49,8.47,8.47,615000.0
2013-09-18 10:50:00,8.47,8.47,8.46,8.47,345000.0,8.47,8.47,8.46,8.47,345000.0
2013-09-18 10:55:00,8.47,8.48,8.47,8.47,275000.0,8.47,8.48,8.47,8.47,275000.0
2013-09-18 11:00:00,8.48,8.49,8.48,8.48,150000.0,8.48,8.49,8.48,8.48,150000.0
2013-09-18 11:05:00,8.48,8.48,8.48,8.48,10000.0,8.48,8.48,8.48,8.48,10000.0
2013-09-18 11:10:00,8.49,8.49,8.46,8.46,165000.0,8.49,8.49,8.46,8.46,165000.0
2013-09-18 11:15:00,8.47,8.47,8.46,8.47,45000.0,8.47,8.47,8.46,8.47,45000.0
2013-09-18 11:20:00,8.47,8.48,8.47,8.48,60000.0,8.47,8.48,8.47,8.48,60000.0
2013-09-18 11:25:00,8.48,8.49,8.48,8.48,35000.0,8.48,8.49,8.48,8.48,35000.0
2013-09-18 11:30:00,8.48,8.49,8.48,8.49,35000.0,8.48,8.49,8.48,8.49,35000.0
2013-09-18 11:35:00,8.49,8.5,8.48,8.49,65000.0,8.49,8.5,8.48,8.49,65000.0
2013-09-18 11:40:00,8.49,8.49,8.47,8.47,110000.0,8.49,8.49,8.47,8.47,110000.0
2013-09-18 11:45:00,8.47,8.47,8.47,8.47,5000.0,8.47,8.47,8.47,8.47,5000.0
2013-09-18 11:50:00,8.47,8.48,8.47,8.47,250000.0,8.47,8.48,8.47,8.47,250000.0
2013-09-18 11:55:00,8.47,8.49,8.47,8.48,85000.0,8.47,8.49,8.47,8.48,85000.0
2013-09-18 12:00:00,8.48,8.48,8.48,8.48,5000.0,8.48,8.48,8.48,8.48,5000.0
2013-09-18 12:05:00,8.48,8.48,8.48,8.48,10000.0,8.48,8.48,8.48,8.48,10000.0
2013-09-18 12:10:00,8.49,8.49,8.49,8.49,5000.0,8.49,8.49,8.49,8.49,5000.0
2013-09-18 12:15:00,8.48,8.48,8.47,8.48,85000.0,8.48,8.48,8.47,8.48,85000.0
2013-09-18 12:20:00,8.48,8.49,8.48,8.48,15000.0,8.48,8.49,8.48,8.48,15000.0
2013-09-18 12:25:00,8.49,8.49,8.48,8.49,30000.0,8.49,8.49,8.48,8.49,30000.0
2013-09-18 12:30:00,8.49,8.49,8.49,8.49,5000.0,8.49,8.49,8.49,8.49,5000.0
2013-09-18 12:35:00,8.49,8.49,8.48,8.49,15000.0,8.49,8.49,8.48,8.49,15000.0
2013-09-18 12:40:00,8.49,8.49,8.49,8.49,55000.0,8.49,8.49,8.49,8.49,55000.0
2013-09-18 12:45:00,8.5,8.5,8.49,8.49,20000.0,8.5,8.5,8.49,8.49,20000.0
2013-09-18 12:50:00,8.49,8.49,8.49,8.49,110000.0,8.49,8.49,8.49,8.49,110000.0
2013-09-18 12:55:00,8.49,8.5,8.49,8.49,50000.0,8.49,8.5,8.49,8.49,50000.0
2013-09-18 13:00:00,8.49,8.49,8.48,8.48,60000.0,8.49,8.49,8.48,8.48,60000.0
2013-09-18 13:05:00,8.49,8.49,8.48,8.48,35000.0,8.49,8.49,8.48,8.48,35000.0
2013-09-18 13:10:00,8.49,8.49,8.48,8.49,50000.0,8.49,8.49,8.48,8.49,50000.0
2013-09-18 13:15:00,8.49,8.49,8.49,8.49,50000.0,8.49,8.49,8.49,8.49,50000.0
2013-09-18 13:20:00,8.49,8.49,8.49,8.49,30000.0,8.49,8.49,8.49,8.49,30000.0
2013-09-18 13:25:00,8.5,8.5,8.5,8.5,15000.0,8.5,8.5,8.5,8.5,15000.0
2013-09-18 13:30:00,8.49,8.5,8.49,8.5,25000.0,8.49,8.5,8.49,8.5,25000.0
2013-09-18 13:35:00,8.49,8.5,8.49,8.5,165000.0,8.49,8.5,8.49,8.5,165000.0
2013-09-18 13:40:00,8.49,8.5,8.47,8.47,330000.0,8.49,8.5,8.47,8.47,330000.0
2013-09-18 13:45:00,8.47,8.48,8.47,8.48,75000.0,8.47,8.48,8.47,8.48,75000.0
2013-09-18 13:50:00,8.48,8.48,8.48,8.48,10000.0,8.48,8.48,8.48,8.48,10000.0
2013-09-18 13:55:00,8.48,8.48,8.47,8.47,170000.0,8.48,8.48,8.47,8.47,170000.0
2013-09-18 14:00:00,8.48,8.53,8.48,8.52,610000.0,8.48,8.53,8.48,8.52,610000.0
2013-09-18 14:05:00,8.54,8.54,8.52,8.54,285000.0,8.54,8.54,8.52,8.54,285000.0
2013-09-18 14:10:00,8.52,8.55,8.52,8.53,385000.0,8.52,8.55,8.52,8.53,385000.0
2013-09-18 14:15:00,8.53,8.54,8.53,8.54,210000.0,8.53,8.54,8.53,8.54,210000.0
2013-09-18 14:20:00,8.54,8.55,8.53,8.54,165000.0,8.54,8.55,8.53,8.54,165000.0
2013-09-18 14:25:00,8.54,8.54,8.53,8.53,85000.0,8.54,8.54,8.53,8.53,85000.0
2013-09-18 14:30:00,8.53,8.53,8.52,8.53,380000.0,8.53,8.53,8.52,8.53,380000.0
2013-09-18 14:35:00,8.53,8.53,8.52,8.53,175000.0,8.53,8.53,8.52,8.53,175000.0
2013-09-18 14:40:00,8.52,8.52,8.51,8.51,135000.0,8.52,8.52,8.51,8.51,135000.0
2013-09-18 14:45:00,8.51,8.53,8.51,8.53,195000.0,8.51,8.53,8.51,8.53,195000.0
2013-09-18 14:50:00,8.53,8.53,8.52,8.53,225000.0,8.53,8.53,8.52,8.53,225000.0
2013-09-18 14:55:00,8.53,8.54,8.52,8.54,325000.0,8.53,8.54,8.52,8.54,325000.0
2013-09-18 15:00:00,8.54,8.54,8.53,8.53,390000.0,8.54,8.54,8.53,8.53,390000.0
2013-09-18 15:05:00,8.54,8.54,8.53,8.53,375000.0,8.54,8.54,8.53,8.53,375000.0
2013-09-18 15:10:00,8.53,8.54,8.52,8.54,355000.0,8.53,8.54,8.52,8.54,355000.0
2013-09-18 15:15:00,8.53,8.55,8.52,8.52,495000.0,8.53,8.55,8.52,8.52,495000.0
2013-09-18 15:20:00,8.53,8.54,8.53,8.54,250000.0,8.53,8.54,8.53,8.54,250000.0
2013-09-18 15:25:00,8.54,8.54,8.52,8.53,125000.0,8.54,8.54,8.52,8.53,125000.0
2013-09-18 15:30:00,8.52,8.54,8.52,8.54,150000.0,8.52,8.54,8.52,8.54,150000.0
2013-09-18 15:35:00,8.54,8.55,8.53,8.55,255000.0,8.54,8.55,8.53,8.55,255000.0
2013-09-18 15:40:00,8.55,8.55,8.54,8.55,245000.0,8.55,8.55,8.54,8.55,245000.0
2013-09-18 15:45:00,8.55,8.55,8.54,8.55,285000.0,8.55,8.55,8.54,8.55,285000.0
2013-09-18 15:50:00,8.54,8.55,8.52,8.52,750000.0,8.54,8.55,8.52,8.52,750000.0
2013-09-18 15:55:00,8.53,8.54,8.51,8.52,1280000.0,8.53,8.54,8.51,8.52,1280000.0
2013-09-19 09:30:00,8.54,8.55,8.54,8.55,10000.0,8.54,8.55,8.54,8.55,10000.0
2013-09-19 09:35:00,8.55,8.55,8.52,8.52,335000.0,8.55,8.55,8.52,8.52,335000.0
2013-09-19 09:40:00,8.53,8.54,8.52,8.52,30000.0,8.53,8.54,8.52,8.52,30000.0
2013-09-19 09:45:00,8.51,8.51,8.49,8.5,185000.0,8.51,8.51,8.49,8.5,185000.0
2013-09-19 09:50:00,8.5,8.53,8.5,8.5,100000.0,8.5,8.53,8.5,8.5,100000.0
2013-09-19 09:55:00,8.51,8.52,8.5,8.51,110000.0,8.51,8.52,8.5,8.51,110000.0
2013-09-19 10:00:00,8.51,8.53,8.51,8.51,125000.0,8.51,8.53,8.51,8.51,125000.0
2013-09-19 10:05:00,8.51,8.52,8.49,8.49,280000.0,8.51,8.52,8.49,8.49,280000.0
2013-09-19 10:10:00,8.49,8.5,8.49,8.49,145000.0,8.49,8.5,8.49,8.49,145000.0
2013-09-19 10:15:00,8.49,8.49,8.48,8.48,55000.0,8.49,8.49,8.48,8.48,55000.0
2013-09-19 10:20:00,8.49,8.5,8.49,8.5,90000.0,8.49,8.5,8.49,8.5,90000.0
2013-09-19 10:25:00,8.5,8.5,8.49,8.5,30000.0,8.5,8.5,8.49,8.5,30000.0
2013-09-19 10:30:00,8.5,8.5,8.48,8.49,125000.0,8.5,8.5,8.48,8.49,125000.0
2013-09-19 10:35:00,8.48,8.48,8.48,8.48,35000.0,8.48,8.48,8.48,8.48,35000.0
2013-09-19 10:40:00,8.48,8.48,8.48,8.48,85000.0,8.48,8.48,8.48,8.48,85000.0
2013-09-19 10:45:00,8.49,8.49,8.48,8.48,135000.0,8.49,8.49,8.48,8.48,135000.0
2013-09-19 10:50:00,8.48,8.48,8.48,8.48,75000.0,8.48,8.48,8.48,8.48,75000.0
2013-09-19 10:55:00,8.48,8.48,8.47,8.47,100000.0,8.48,8.48,8.47,8.47,100000.0
2013-09-19 11:00:00,8.47,8.48,8.47,8.47,100000.0,8.47,8.48,8.47,8.47,100000.0
2013-09-19 11:05:00,8.47,8.48,8.47,8.47,90000.0,8.47,8.48,8.47,8.47,90000.0
2013-09-19 11:10:00,8.47,8.49,8.47,8.47,90000.0,8.47,8.49,8.47,8.47,90000.0
2013-09-19 11:15:00,8.47,8.48,8.47,8.48,35000.0,8.47,8.48,8.47,8.48,35000.0
2013-09-19 11:20:00,8.48,8.5,8.48,8.48,475000.0,8.48,8.5,8.48,8.48,475000.0
2013-09-19 11:25:00,8.49,8.49,8.47,8.48,85000.0,8.49,8.49,8.47,8.48,85000.0
2013-09-19 11:30:00,8.47,8.48,8.45,8.47,475000.0,8.47,8.48,8.45,8.47,475000.0
2013-09-19 11:35:00,8.47,8.48,8.46,8.46,355000.0,8.47,8.48,8.46,8.46,355000.0
2013-09-19 11:40:00,8.46,8.47,8.46,8.46,460000.0,8.46,8.47,8.46,8.46,460000.0
2013-09-19 11:45:00,8.47,8.47,8.46,8.46,185000.0,8.47,8.47,8.46,8.46,185000.0
2013-09-19 11:50:00,8.46,8.46,8.45,8.46,110000.0,8.46,8.46,8.45,8.46,110000.0
2013-09-19 11:55:00,8.45,8.46,8.45,8.46,35000.0,8.45,8.46,8.45,8.46,35000.0
2013-09-19 12:00:00,8.47,8.47,8.46,8.47,140000.0,8.47,8.47,8.46,8.47,140000.0
2013-09-19 12:05:00,8.47,8.47,8.46,8.47,110000.0,8.47,8.47,8.46,8.47,110000.0
2013-09-19 12:10:00,8.46,8.47,8.46,8.47,15000.0,8.46,8.47,8.46,8.47,15000.0
2013-09-19 12:15:00,8.46,8.48,8.46,8.47,25000.0,8.46,8.48,8.46,8.47,25000.0
2013-09-19 12:20:00,8.47,8.47,8.47,8.47,30000.0,8.47,8.47,8.47,8.47,30000.0
2013-09-19 12:25:00,8.47,8.48,8.47,8.47,155000.0,8.47,8.48,8.47,8.47,155000.0
2013-09-19 12:30:00,8.47,8.47,8.47,8.47,110000.0,8.47,8.47,8.47,8.47,110000.0
2013-09-19 12:35:00,8.47,8.47,8.46,8.47,60000.0,8.47,8.47,8.46,8.47,60000.0
2013-09-19 12:40:00,8.47,8.47,8.47,8.47,20000.0,8.47,8.47,8.47,8.47,20000.0
2013-09-19 12:45:00,8.46,8.46,8.46,8.46,80000.0,8.46,8.46,8.46,8.46,80000.0
2013-09-19 12:50:00,8.46,8.46,8.46,8.46,30000.0,8.46,8.46,8.46,8.46,30000.0
2013-09-19 12:55:00,8.46,8.46,8.46,8.46,40000.0,8.46,8.46,8.46,8.46,40000.0
2013-09-19 13:00:00,8.46,8.46,8.46,8.46,35000.0,8.46,8.46,8.46,8.46,35000.0
2013-09-19 13:05:00,8.46,8.46,8.45,8.45,335000.0,8.46,8.46,8.45,8.45,335000.0
2013-09-19 13:10:00,8.45,8.46,8.44,8.46,300000.0,8.45,8.46,8.44,8.46,300000.0
2013-09-19 13:15:00,8.46,8.46,8.46,8.46,40000.0,8.46,8.46,8.46,8.46,40000.0
2013-09-19 13:20:00,8.46,8.46,8.45,8.46,45000.0,8.46,8.46,8.45,8.46,45000.0
2013-09-19 13:25:00,8.46,8.46,8.46,8.46,20000.0,8.46,8.46,8.46,8.46,20000.0
2013-09-19 13:30:00,8.46,8.47,8.46,8.46,125000.0,8.46,8.47,8.46,8.46,125000.0
2013-09-19 13:35:00,8.45,8.45,8.44,8.45,90000.0,8.45,8.45,8.44,8.45,90000.0
2013-09-19 13:40:00,8.45,8.45,8.44,8.45,345000.0,8.45,8.45,8.44,8.45,345000.0
2013-09-19 13:45:00,8.44,8.45,8.44,8.45,130000.0,8.44,8.45,8.44,8.45,130000.0
2013-09-19 13:50:00,8.45,8.45,8.43,8.44,170000.0,8.45,8.45,8.43,8.44,170000.0
2013-09-19 13:55:00,8.44,8.44,8.44,8.44,5000.0,8.44,8.44,8.44,8.44,5000.0
2013-09-19 14:00:00,8.44,8.45,8.44,8.44,90000.0,8.44,8.45,8.44,8.44,90000.0
2013-09-19 14:05:00,8.45,8.45,8.45,8.45,90000.0,8.45,8.45,8.45,8.45,90000.0
2013-09-19 14:10:00,8.45,8.46,8.44,8.45,415000.0,8.45,8.46,8.44,8.45,415000.0
2013-09-19 14:15:00,8.45,8.45,8.44,8.45,125000.0,8.45,8.45,8.44,8.45,125000.0
2013-09-19 14:20:00,8.45,8.45,8.44,8.45,60000.0,8.45,8.45,8.44,8.45,60000.0
2013-09-19 14:25:00,8.45,8.45,8.43,8.43,70000.0,8.45,8.45,8.43,8.43,70000.0
2013-09-19 14:30:00,8.43,8.44,8.43,8.44,75000.0,8.43,8.44,8.43,8.44,75000.0
2013-09-19 14:35:00,8.44,8.44,8.43,8.44,150000.0,8.44,8.44,8.43,8.44,150000.0
2013-09-19 14:40:00,8.44,8.44,8.44,8.44,60000.0,8.44,8.44,8.44,8.44,60000.0
2013-09-19 14:45:00,8.44,8.44,8.44,8.44,130000.0,8.44,8.44,8.44,8.44,130000.0
2013-09-19 14:50:00,8.44,8.44,8.44,8.44,15000.0,8.44,8.44,8.44,8.44,15000.0
2013-09-19 14:55:00,8.44,8.44,8.43,8.43,350000.0,8.44,8.44,8.43,8.43,350000.0
2013-09-19 15:00:00,8.43,8.44,8.43,8.43,20000.0,8.43,8.44,8.43,8.43,20000.0
2013-09-19 15:05:00,8.43,8.44,8.43,8.44,190000.0,8.43,8.44,8.43,8.44,190000.0
2013-09-19 15:10:00,8.44,8.45,8.44,8.45,440000.0,8.44,8.45,8.44,8.45,440000.0
2013-09-19 15:15:00,8.44,8.45,8.44,8.44,45000.0,8.44,8.45,8.44,8.44,45000.0
2013-09-19 15:20:00,8.44,8.45,8.43,8.44,190000.0,8.44,8.45,8.43,8.44,190000.0
2013-09-19 15:25:00,8.44,8.44,8.44,8.44,255000.0,8.44,8.44,8.44,8.44,255000.0
2013-09-19 15:30:00,8.44,8.45,8.44,8.44,200000.0,8.44,8.45,8.44,8.44,200000.0
2013-09-19 15:35:00,8.45,8.45,8.44,8.44,215000.0,8.45,8.45,8.44,8.44,215000.0
2013-09-19 15:40:00,8.44,8.44,8.44,8.44,240000.0,8.44,8.44,8.44,8.44,240000.0
2013-09-19 15:45:00,8.44,8.44,8.43,8.43,300000.0,8.44,8.44,8.43,8.43,300000.0
2013-09-19 15:50:00,8.43,8.45,8.43,8.44,340000.0,8.43,8.45,8.43,8.44,340000.0
2013-09-19 15:55:00,8.44,8.45,8.43,8.43,795000.0,8.44,8.45,8.43,8.43,795000.0
2013-09-20 09:30:00,8.42,8.43,8.42,8.43,1615000.0,8.42,8.43,8.42,8.43,1615000.0
2013-09-20 09:35:00,8.43,8.43,8.4,8.4,710000.0,8.43,8.43,8.4,8.4,710000.0
2013-09-20 09:40:00,8.4,8.43,8.4,8.41,220000.0,8.4,8.43,8.4,8.41,220000.0
2013-09-20 09:45:00,8.42,8.43,8.41,8.43,50000.0,8.42,8.43,8.41,8.43,50000.0
2013-09-20 09:50:00,8.43,8.44,8.41,8.44,170000.0,8.43,8.44,8.41,8.44,170000.0
2013-09-20 09:55:00,8.44,8.44,8.41,8.41,460000.0,8.44,8.44,8.41,8.41,460000.0
2013-09-20 10:00:00,8.41,8.43,8.4,8.42,230000.0,8.41,8.43,8.4,8.42,230000.0
2013-09-20 10:05:00,8.42,8.43,8.41,8.43,100000.0,8.42,8.43,8.41,8.43,100000.0
2013-09-20 10:10:00,8.42,8.43,8.41,8.42,305000.0,8.42,8.43,8.41,8.42,305000.0
2013-09-20 10:15:00,8.42,8.43,8.42,8.42,40000.0,8.42,8.43,8.42,8.42,40000.0
2013-09-20 10:20:00,8.42,8.43,8.41,8.42,215000.0,8.42,8.43,8.41,8.42,215000.0
2013-09-20 10:25:00,8.43,8.44,8.43,8.43,210000.0,8.43,8.44,8.43,8.43,210000.0
2013-09-20 10:30:00,8.43,8.44,8.41,8.44,250000.0,8.43,8.44,8.41,8.44,250000.0
2013-09-20 10:35:00,8.44,8.47,8.44,8.46,480000.0,8.44,8.47,8.44,8.46,480000.0
2013-09-20 10:40:00,8.46,8.48,8.46,8.47,150000.0,8.46,8.48,8.46,8.47,150000.0
2013-09-20 10:45:00,8.47,8.48,8.47,8.48,740000.0,8.47,8.48,8.47,8.48,740000.0
2013-09-20 10:50:00,8.48,8.49,8.47,8.47,250000.0,8.48,8.49,8.47,8.47,250000.0
2013-09-20 10:55:00,8.48,8.48,8.47,8.48,325000.0,8.48,8.48,8.47,8.48,325000.0
2013-09-20 11:00:00,8.48,8.49,8.47,8.48,495000.0,8.48,8.49,8.47,8.48,495000.0
2013-09-20 11:05:00,8.48,8.5,8.47,8.49,775000.0,8.48,8.5,8.47,8.49,775000.0
2013-09-20 11:10:00,8.48,8.49,8.48,8.48,290000.0,8.48,8.49,8.48,8.48,290000.0
2013-09-20 11:15:00,8.48,8.48,8.45,8.46,320000.0,8.48,8.48,8.45,8.46,320000.0
2013-09-20 11:20:00,8.46,8.46,8.44,8.44,565000.0,8.46,8.46,8.44,8.44,565000.0
2013-09-20 11:25:00,8.44,8.47,8.44,8.45,225000.0,8.44,8.47,8.44,8.45,225000.0
2013-09-20 11:30:00,8.45,8.46,8.44,8.44,210000.0,8.45,8.46,8.44,8.44,210000.0
2013-09-20 11:35:00,8.46,8.46,8.44,8.45,260000.0,8.46,8.46,8.44,8.45,260000.0
2013-09-20 11:40:00,8.44,8.45,8.43,8.43,140000.0,8.44,8.45,8.43,8.43,140000.0
2013-09-20 11:45:00,8.43,8.43,8.41,8.41,120000.0,8.43,8.43,8.41,8.41,120000.0
2013-09-20 11:50:00,8.41,8.42,8.41,8.41,105000.0,8.41,8.42,8.41,8.41,105000.0
2013-09-20 11:55:00,8.42,8.42,8.4,8.41,190000.0,8.42,8.42,8.4,8.41,190000.0
2013-09-20 12:00:00,8.41,8.43,8.41,8.43,150000.0,8.41,8.43,8.41,8.43,150000.0
2013-09-20 12:05:00,8.43,8.45,8.43,8.44,65000.0,8.43,8.45,8.43,8.44,65000.0
2013-09-20 12:10:00,8.44,8.45,8.43,8.43,160000.0,8.44,8.45,8.43,8.43,160000.0
2013-09-20 12:15:00,8.44,8.44,8.42,8.44,105000.0,8.44,8.44,8.42,8.44,105000.0
2013-09-20 12:20:00,8.44,8.44,8.43,8.43,95000.0,8.44,8.44,8.43,8.43,95000.0
2013-09-20 12:25:00,8.43,8.43,8.4,8.41,270000.0,8.43,8.43,8.4,8.41,270000.0
2013-09-20 12:30:00,8.41,8.41,8.4,8.41,130000.0,8.41,8.41,8.4,8.41,130000.0
2013-09-20 12:35:00,8.41,8.41,8.41,8.41,75000.0,8.41,8.41,8.41,8.41,75000.0
2013-09-20 12:40:00,8.41,8.42,8.41,8.42,50000.0,8.41,8.42,8.41,8.42,50000.0
2013-09-20 12:45:00,8.42,8.42,8.41,8.41,105000.0,8.42,8.42,8.41,8.41,105000.0
2013-09-20 12:50:00,8.41,8.42,8.41,8.42,55000.0,8.41,8.42,8.41,8.42,55000.0
2013-09-20 12:55:00,8.42,8.42,8.42,8.42,10000.0,8.42,8.42,8.42,8.42,10000.0
2013-09-20 13:00:00,8.41,8.42,8.41,8.42,105000.0,8.41,8.42,8.41,8.42,105000.0
2013-09-20 13:05:00,8.41,8.41,8.41,8.41,120000.0,8.41,8.41,8.41,8.41,120000.0
2013-09-20 13:10:00,8.41,8.41,8.4,8.4,410000.0,8.41,8.41,8.4,8.4,410000.0
2013-09-20 13:15:00,8.4,8.41,8.4,8.41,50000.0,8.4,8.41,8.4,8.41,50000.0
2013-09-20 13:20:00,8.4,8.41,8.4,8.4,355000.0,8.4,8.41,8.4,8.4,355000.0
2013-09-20 13:25:00,8.4,8.41,8.4,8.4,235000.0,8.4,8.41,8.4,8.4,235000.0
2013-09-20 13:30:00,8.4,8.4,8.4,8.4,110000.0,8.4,8.4,8.4,8.4,110000.0
2013-09-20 13:35:00,8.4,8.4,8.4,8.4,285000.0,8.4,8.4,8.4,8.4,285000.0
2013-09-20 13:40:00,8.4,8.4,8.4,8.4,185000.0,8.4,8.4,8.4,8.4,185000.0
2013-09-20 13:45:00,8.4,8.4,8.4,8.4,245000.0,8.4,8.4,8.4,8.4,245000.0
2013-09-20 13:50:00,8.4,8.4,8.39,8.39,345000.0,8.4,8.4,8.39,8.39,345000.0
2013-09-20 13:55:00,8.39,8.39,8.37,8.37,670000.0,8.39,8.39,8.37,8.37,670000.0
2013-09-20 14:00:00,8.37,8.37,8.37,8.37,325000.0,8.37,8.37,8.37,8.37,325000.0
2013-09-20 14:05:00,8.37,8.38,8.37,8.37,170000.0,8.37,8.38,8.37,8.37,170000.0
2013-09-20 14:10:00,8.37,8.38,8.37,8.37,90000.0,8.37,8.38,8.37,8.37,90000.0
2013-09-20 14:15:00,8.37,8.37,8.37,8.37,45000.0,8.37,8.37,8.37,8.37,45000.0
2013-09-20 14:20:00,8.37,8.37,8.37,8.37,105000.0,8.37,8.37,8.37,8.37,105000.0
2013-09-20 14:25:00,8.37,8.38,8.37,8.38,130000.0,8.37,8.38,8.37,8.38,130000.0
2013-09-20 14:30:00,8.37,8.38,8.37,8.37,175000.0,8.37,8.38,8.37,8.37,175000.0
2013-09-20 14:35:00,8.37,8.37,8.36,8.36,420000.0,8.37,8.37,8.36,8.36,420000.0
2013-09-20 14:40:00,8.36,8.36,8.35,8.36,370000.0,8.36,8.36,8.35,8.36,370000.0
2013-09-20 14:45:00,8.35,8.38,8.35,8.38,150000.0,8.35,8.38,8.35,8.38,150000.0
2013-09-20 14:50:00,8.38,8.38,8.38,8.38,50000.0,8.38,8.38,8.38,8.38,50000.0
2013-09-20 14:55:00,8.38,8.39,8.37,8.37,190000.0,8.38,8.39,8.37,8.37,190000.0
2013-09-20 15:00:00,8.38,8.38,8.37,8.38,80000.0,8.38,8.38,8.37,8.38,80000.0
2013-09-20 15:05:00,8.38,8.38,8.37,8.37,145000.0,8.38,8.38,8.37,8.37,145000.0
2013-09-20 15:10:00,8.37,8.38,8.36,8.37,310000.0,8.37,8.38,8.36,8.37,310000.0
2013-09-20 15:15:00,8.37,8.37,8.36,8.36,220000.0,8.37,8.37,8.36,8.36,220000.0
2013-09-20 15:20:00,8.36,8.36,8.35,8.35,300000.0,8.36,8.36,8.35,8.35,300000.0
2013-09-20 15:25:00,8.35,8.35,8.34,8.34,180000.0,8.35,8.35,8.34,8.34,180000.0
2013-09-20 15:30:00,8.34,8.35,8.34,8.34,630000.0,8.34,8.35,8.34,8.34,630000.0
2013-09-20 15:35:00,8.34,8.35,8.34,8.34,610000.0,8.34,8.35,8.34,8.34,610000.0
2013-09-20 15:40:00,8.34,8.35,8.34,8.34,665000.0,8.34,8.35,8.34,8.34,665000.0
2013-09-20 15:45:00,8.34,8.34,8.32,8.33,770000.0,8.34,8.34,8.32,8.33,770000.0
2013-09-20 15:50:00,8.33,8.34,8.32,8.33,1135000.0,8.33,8.34,8.32,8.33,1135000.0
2013-09-20 15:55:00,8.32,8.32,8.3,8.31,2000000.0,8.32,8.32,8.3,8.31,2000000.0
2013-09-23 09:30:00,8.31,8.32,8.3,8.32,265000.0,8.31,8.32,8.3,8.32,265000.0
2013-09-23 09:35:00,8.33,8.36,8.31,8.35,180000.0,8.33,8.36,8.31,8.35,180000.0
2013-09-23 09:40:00,8.35,8.36,8.29,8.31,245000.0,8.35,8.36,8.29,8.31,245000.0
2013-09-23 09:45:00,8.3,8.33,8.3,8.32,145000.0,8.3,8.33,8.3,8.32,145000.0
2013-09-23 09:50:00,8.33,8.34,8.31,8.31,130000.0,8.33,8.34,8.31,8.31,130000.0
2013-09-23 09:55:00,8.31,8.31,8.3,8.3,35000.0,8.31,8.31,8.3,8.3,35000.0
2013-09-23 10:00:00,8.3,8.3,8.29,8.29,115000.0,8.3,8.3,8.29,8.29,115000.0
2013-09-23 10:05:00,8.3,8.31,8.3,8.3,165000.0,8.3,8.31,8.3,8.3,165000.0
2013-09-23 10:10:00,8.29,8.3,8.28,8.28,155000.0,8.29,8.3,8.28,8.28,155000.0
2013-09-23 10:15:00,8.28,8.29,8.28,8.29,80000.0,8.28,8.29,8.28,8.29,80000.0
2013-09-23 10:20:00,8.29,8.3,8.29,8.29,85000.0,8.29,8.3,8.29,8.29,85000.0
2013-09-23 10:25:00,8.29,8.3,8.28,8.28,130000.0,8.29,8.3,8.28,8.28,130000.0
2013-09-23 10:30:00,8.28,8.3,8.28,8.3,160000.0,8.28,8.3,8.28,8.3,160000.0
2013-09-23 10:35:00,8.29,8.3,8.29,8.29,15000.0,8.29,8.3,8.29,8.29,15000.0
2013-09-23 10:40:00,8.29,8.29,8.29,8.29,10000.0,8.29,8.29,8.29,8.29,10000.0
2013-09-23 10:45:00,8.3,8.31,8.3,8.31,15000.0,8.3,8.31,8.3,8.31,15000.0
2013-09-23 10:50:00,8.3,8.3,8.28,8.28,355000.0,8.3,8.3,8.28,8.28,355000.0
2013-09-23 10:55:00,8.29,8.29,8.26,8.27,425000.0,8.29,8.29,8.26,8.27,425000.0
2013-09-23 11:00:00,8.27,8.29,8.27,8.28,180000.0,8.27,8.29,8.27,8.28,180000.0
2013-09-23 11:05:00,8.27,8.27,8.27,8.27,25000.0,8.27,8.27,8.27,8.27,25000.0
2013-09-23 11:10:00,8.27,8.27,8.25,8.25,275000.0,8.27,8.27,8.25,8.25,275000.0
2013-09-23 11:15:00,8.26,8.26,8.25,8.26,105000.0,8.26,8.26,8.25,8.26,105000.0
2013-09-23 11:20:00,8.26,8.26,8.25,8.26,195000.0,8.26,8.26,8.25,8.26,195000.0
2013-09-23 11:25:00,8.26,8.28,8.26,8.28,60000.0,8.26,8.28,8.26,8.28,60000.0
2013-09-23 11:30:00,8.27,8.29,8.27,8.29,450000.0,8.27,8.29,8.27,8.29,450000.0
2013-09-23 11:35:00,8.28,8.3,8.28,8.3,240000.0,8.28,8.3,8.28,8.3,240000.0
2013-09-23 11:40:00,8.3,8.32,8.29,8.3,375000.0,8.3,8.32,8.29,8.3,375000.0
2013-09-23 11:45:00,8.3,8.3,8.29,8.3,75000.0,8.3,8.3,8.29,8.3,75000.0
2013-09-23 11:50:00,8.29,8.3,8.29,8.3,50000.0,8.29,8.3,8.29,8.3,50000.0
2013-09-23 11:55:00,8.3,8.31,8.3,8.31,35000.0,8.3,8.31,8.3,8.31,35000.0
2013-09-23 12:00:00,8.3,8.32,8.3,8.31,160000.0,8.3,8.32,8.3,8.31,160000.0
2013-09-23 12:05:00,8.31,8.33,8.31,8.32,95000.0,8.31,8.33,8.31,8.32,95000.0
2013-09-23 12:10:00,8.31,8.32,8.31,8.32,75000.0,8.31,8.32,8.31,8.32,75000.0
2013-09-23 12:15:00,8.32,8.32,8.32,8.32,35000.0,8.32,8.32,8.32,8.32,35000.0
2013-09-23 12:20:00,8.31,8.32,8.31,8.32,65000.0,8.31,8.32,8.31,8.32,65000.0
2013-09-23 12:25:00,8.32,8.32,8.32,8.32,5000.0,8.32,8.32,8.32,8.32,5000.0
2013-09-23 12:30:00,8.32,8.32,8.32,8.32,25000.0,8.32,8.32,8.32,8.32,25000.0
2013-09-23 12:35:00,8.32,8.32,8.32,8.32,20000.0,8.32,8.32,8.32,8.32,20000.0
2013-09-23 12:40:00,8.33,8.33,8.33,8.33,40000.0,8.33,8.33,8.33,8.33,40000.0
2013-09-23 12:45:00,8.33,8.33,8.32,8.32,10000.0,8.33,8.33,8.32,8.32,10000.0
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 12:55:00,8.33,8.33,8.33,8.33,0.0,8.33,8.33,8.33,8.33,0.0
2013-09-23 13:00:00,8.33,8.35,8.33,8.35,65000.0,8.33,8.35,8.33,8.35,65000.0
2013-09-23 13:05:00,8.35,8.35,8.34,8.34,75000.0,8.35,8.35,8.34,8.34,75000.0
2013-09-23 13:10:00,8.34,8.34,8.34,8.34,15000.0,8.34,8.34,8.34,8.34,15000.0
2013-09-23 13:15:00,8.34,8.34,8.34,8.34,30000.0,8.34,8.34,8.34,8.34,30000.0
2013-09-23 13:20:00,8.34,8.35,8.33,8.34,90000.0,8.34,8.35,8.33,8.34,90000.0
2013-09-23 13:25:00,8.34,8.35,8.34,8.35,10000.0,8.34,8.35,8.34,8.35,10000.0
2013-09-23 13:30:00,8.35,8.35,8.34,8.35,60000.0,8.35,8.35,8.34,8.35,60000.0
2013-09-23 13:35:00,8.35,8.35,8.34,8.34,335000.0,8.35,8.35,8.34,8.34,335000.0
2013-09-23 13:40:00,8.35,8.35,8.34,8.34,60000.0,8.35,8.35,8.34,8.34,60000.0
2013-09-23 13:45:00,8.34,8.34,8.34,8.34,5000.0,8.34,8.34,8.34,8.34,5000.0
2013-09-23 13:50:00,8.35,8.35,8.34,8.35,125000.0,8.35,8.35,8.34,8.35,125000.0
2013-09-23 13:55:00,8.35,8.35,8.35,8.35,15000.0,8.35,8.35,8.35,8.35,15000.0
2013-09-23 14:00:00,8.35,8.35,8.35,8.35,30000.0,8.35,8.35,8.35,8.35,30000.0
2013-09-23 14:05:00,8.35,8.37,8.35,8.37,210000.0,8.35,8.37,8.35,8.37,210000.0
2013-09-23 14:10:00,8.37,8.37,8.35,8.36,170000.0,8.37,8.37,8.35,8.36,170000.0
2013-09-23 14:15:00,8.37,8.37,8.36,8.36,10000.0,8.37,8.37,8.36,8.36,10000.0
2013-09-23 14:20:00,8.35,8.36,8.34,8.34,150000.0,8.35,8.36,8.34,8.34,150000.0
2013-09-23 14:25:00,8.35,8.35,8.33,8.33,35000.0,8.35,8.35,8.33,8.33,35000.0
2013-09-23 14:30:00,8.33,8.33,8.32,8.32,110000.0,8.33,8.33,8.32,8.32,110000.0
2013-09-23 14:35:00,8.32,8.33,8.32,8.33,55000.0,8.32,8.33,8.32,8.33,55000.0
2013-09-23 14:40:00,8.33,8.33,8.33,8.33,20000.0,8.33,8.33,8.33,8.33,20000.0
2013-09-23 14:45:00,8.34,8.34,8.32,8.32,30000.0,8.34,8.34,8.32,8.32,30000.0
2013-09-23 14:50:00,8.32,8.34,8.32,8.33,50000.0,8.32,8.34,8.32,8.33,50000.0
2013-09-23 14:55:00,8.34,8.35,8.33,8.35,30000.0,8.34,8.35,8.33,8.35,30000.0
2013-09-23 15:00:00,8.34,8.34,8.33,8.34,55000.0,8.34,8.34,8.33,8.34,55000.0
2013-09-23 15:05:00,8.34,8.34,8.34,8.34,45000.0,8.34,8.34,8.34,8.34,45000.0
2013-09-23 15:10:00,8.34,8.34,8.33,8.34,50000.0,8.34,8.34,8.33,8.34,50000.0
2013-09-23 15:15:00,8.33,8.34,8.33,8.33,45000.0,8.33,8.34,8.33,8.33,45000.0
2013-09-23 15:20:00,8.33,8.33,8.31,8.31,80000.0,8.33,8.33,8.31,8.31,80000.0
2013-09-23 15:25:00,8.32,8.32,8.31,8.31,45000.0,8.32,8.32,8.31,8.31,45000.0
2013-09-23 15:30:00,8.31,8.32,8.31,8.31,160000.0,8.31,8.32,8.31,8.31,160000.0
2013-09-23 15:35:00,8.31,8.32,8.31,8.31,105000.0,8.31,8.32,8.31,8.31,105000.0
2013-09-23 15:40:00,8.31,8.32,8.31,8.32,130000.0,8.31,8.32,8.31,8.32,130000.0
2013-09-23 15:45:00,8.31,8.32,8.31,8.31,205000.0,8.31,8.32,8.31,8.31,205000.0
2013-09-23 15:50:00,8.31,8.32,8.31,8.31,275000.0,8.31,8.32,8.31,8.31,275000.0
2013-09-23 15:55:00,8.31,8.32,8.3,8.31,1410000.0,8.31,8.32,8.3,8.31,1410000.0
2013-09-24 09:30:00,8.37,8.37,8.33,8.36,190000.0,8.37,8.37,8.33,8.36,190000.0
2013-09-24 09:35:00,8.35,8.35,8.31,8.31,255000.0,8.35,8.35,8.31,8.31,255000.0
2013-09-24 09:40:00,8.31,8.31,8.31,8.31,0.0,8.31,8.31,8.31,8.31,0.0
2013-09-24 09:45:00,8.33,8.34,8.33,8.34,270000.0,8.33,8.34,8.33,8.34,270000.0
2013-09-24 09:50:00,8.34,8.34,8.34,8.34,65000.0,8.34,8.34,8.34,8.34,65000.0
2013-09-24 09:55:00,8.34,8.37,8.34,8.36,175000.0,8.34,8.37,8.34,8.36,175000.0
2013-09-24 10:00:00,8.36,8.36,8.33,8.34,375000.0,8.36,8.36,8.33,8.34,375000.0
2013-09-24 10:05:00,8.34,8.34,8.34,8.34,30000.0,8.34,8.34,8.34,8.34,30000.0
2013-09-24 10:10:00,8.34,8.34,8.34,8.34,55000.0,8.34,8.34,8.34,8.34,55000.0
2013-09-24 10:15:00,8.34,8.34,8.33,8.33,20000.0,8.34,8.34,8.33,8.33,20000.0
2013-09-24 10:20:00,8.33,8.35,8.32,8.34,275000.0,8.33,8.35,8.32,8.34,275000.0
2013-09-24 10:25:00,8.34,8.35,8.34,8.35,525000.0,8.34,8.35,8.34,8.35,525000.0
2013-09-24 10:30:00,8.35,8.38,8.35,8.38,190000.0,8.35,8.38,8.35,8.38,190000.0
2013-09-24 10:35:00,8.38,8.4,8.37,8.38,460000.0,8.38,8.4,8.37,8.38,460000.0
2013-09-24 10:40:00,8.36,8.37,8.35,8.37,250000.0,8.36,8.37,8.35,8.37,250000.0
2013-09-24 10:45:00,8.37,8.37,8.36,8.37,175000.0,8.37,8.37,8.36,8.37,175000.0
2013-09-24 10:50:00,8.38,8.39,8.37,8.39,125000.0,8.38,8.39,8.37,8.39,125000.0
2013-09-24 10:55:00,8.39,8.39,8.38,8.39,50000.0,8.39,8.39,8.38,8.39,50000.0
2013-09-24 11:00:00,8.39,8.41,8.39,8.41,295000.0,8.39,8.41,8.39,8.41,295000.0
2013-09-24 11:05:00,8.41,8.42,8.4,8.4,400000.0,8.41,8.42,8.4,8.4,400000.0
2013-09-24 11:10:00,8.41,8.42,8.4,8.42,180000.0,8.41,8.42,8.4,8.42,180000.0
2013-09-24 11:15:00,8.42,8.44,8.41,8.44,760000.0,8.42,8.44,8.41,8.44,760000.0
2013-09-24 11:20:00,8.44,8.45,8.43,8.44,1505000.0,8.44,8.45,8.43,8.44,1505000.0
2013-09-24 11:25:00,8.45,8.46,8.44,8.45,630000.0,8.45,8.46,8.44,8.45,630000.0
2013-09-24 11:30:00,8.45,8.45,8.44,8.45,105000.0,8.45,8.45,8.44,8.45,105000.0
2013-09-24 11:35:00,8.45,8.45,8.44,8.44,100000.0,8.45,8.45,8.44,8.44,100000.0
2013-09-24 11:40:00,8.44,8.44,8.44,8.44,55000.0,8.44,8.44,8.44,8.44,55000.0
2013-09-24 11:45:00,8.44,8.44,8.43,8.43,35000.0,8.44,8.44,8.43,8.43,35000.0
2013-09-24 11:50:00,8.43,8.43,8.42,8.42,75000.0,8.43,8.43,8.42,8.42,75000.0
2013-09-24 11:55:00,8.43,8.44,8.42,8.43,110000.0,8.43,8.44,8.42,8.43,110000.0
2013-09-24 12:00:00,8.43,8.43,8.42,8.43,105000.0,8.43,8.43,8.42,8.43,105000.0
2013-09-24 12:05:00,8.43,8.44,8.43,8.43,60000.0,8.43,8.44,8.43,8.43,60000.0
2013-09-24 12:10:00,8.43,8.45,8.43,8.44,70000.0,8.43,8.45,8.43,8.44,70000.0
2013-09-24 12:15:00,8.44,8.45,8.44,8.45,70000.0,8.44,8.45,8.44,8.45,70000.0
2013-09-24 12:20:00,8.45,8.47,8.45,8.47,320000.0,8.45,8.47,8.45,8.47,320000.0
2013-09-24 12:25:00,8.46,8.47,8.46,8.46,100000.0,8.46,8.47,8.46,8.46,100000.0
2013-09-24 12:30:00,8.47,8.47,8.46,8.46,40000.0,8.47,8.47,8.46,8.46,40000.0
2013-09-24 12:35:00,8.47,8.47,8.46,8.46,135000.0,8.47,8.47,8.46,8.46,135000.0
2013-09-24 12:40:00,8.46,8.46,8.46,8.46,95000.0,8.46,8.46,8.46,8.46,95000.0
2013-09-24 12:45:00,8.47,8.48,8.46,8.47,210000.0,8.47,8.48,8.46,8.47,210000.0
2013-09-24 12:50:00,8.47,8.47,8.47,8.47,10000.0,8.47,8.47,8.47,8.47,10000.0
2013-09-24 12:55:00,8.47,8.47,8.47,8.47,95000.0,8.47,8.47,8.47,8.47,95000.0
2013-09-24 13:00:00,8.46,8.47,8.46,8.47,90000.0,8.46,8.47,8.46,8.47,90000.0
2013-09-24 13:05:00,8.47,8.47,8.46,8.46,75000.0,8.47,8.47,8.46,8.46,75000.0
2013-09-24 13:10:00,8.47,8.47,8.45,8.46,80000.0,8.47,8.47,8.45,8.46,80000.0
2013-09-24 13:15:00,8.45,8.46,8.45,8.45,100000.0,8.45,8.46,8.45,8.45,100000.0
2013-09-24 13:20:00,8.46,8.46,8.45,8.45,65000.0,8.46,8.46,8.45,8.45,65000.0
2013-09-24 13:25:00,8.45,8.47,8.45,8.45,90000.0,8.45,8.47,8.45,8.45,90000.0
2013-09-24 13:30:00,8.46,8.46,8.45,8.45,40000.0,8.46,8.46,8.45,8.45,40000.0
2013-09-24 13:35:00,8.45,8.45,8.44,8.44,165000.0,8.45,8.45,8.44,8.44,165000.0
2013-09-24 13:40:00,8.44,8.44,8.44,8.44,10000.0,8.44,8.44,8.44,8.44,10000.0
2013-09-24 13:45:00,8.44,8.45,8.44,8.44,145000.0,8.44,8.45,8.44,8.44,145000.0
2013-09-24 13:50:00,8.44,8.44,8.44,8.44,10000.0,8.44,8.44,8.44,8.44,10000.0
2013-09-24 13:55:00,8.44,8.44,8.42,8.43,100000.0,8.44,8.44,8.42,8.43,100000.0
2013-09-24 14:00:00,8.42,8.42,8.42,8.42,45000.0,8.42,8.42,8.42,8.42,45000.0
2013-09-24 14:05:00,8.42,8.43,8.4,8.41,145000.0,8.42,8.43,8.4,8.41,145000.0
2013-09-24 14:10:00,8.42,8.42,8.42,8.42,10000.0,8.42,8.42,8.42,8.42,10000.0
2013-09-24 14:15:00,8.42,8.42,8.42,8.42,5000.0,8.42,8.42,8.42,8.42,5000.0
2013-09-24 14:20:00,8.42,8.42,8.4,8.41,275000.0,8.42,8.42,8.4,8.41,275000.0
2013-09-24 14:25:00,8.41,8.41,8.39,8.4,190000.0,8.41,8.41,8.39,8.4,190000.0
2013-09-24 14:30:00,8.4,8.41,8.4,8.41,55000.0,8.4,8.41,8.4,8.41,55000.0
2013-09-24 14:35:00,8.41,8.41,8.4,8.41,225000.0,8.41,8.41,8.4,8.41,225000.0
2013-09-24 14:40:00,8.41,8.42,8.41,8.42,30000.0,8.41,8.42,8.41,8.42,30000.0
2013-09-24 14:45:00,8.42,8.42,8.4,8.42,85000.0,8.42,8.42,8.4,8.42,85000.0
2013-09-24 14:50:00,8.41,8.42,8.4,8.42,115000.0,8.41,8.42,8.4,8.42,115000.0
2013-09-24 14:55:00,8.42,8.42,8.41,8.41,55000.0,8.42,8.42,8.41,8.41,55000.0
2013-09-24 15:00:00,8.41,8.41,8.4,8.41,80000.0,8.41,8.41,8.4,8.41,80000.0
2013-09-24 15:05:00,8.42,8.42,8.41,8.42,35000.0,8.42,8.42,8.41,8.42,35000.0
2013-09-24 15:10:00,8.41,8.42,8.41,8.41,90000.0,8.41,8.42,8.41,8.41,90000.0
2013-09-24 15:15:00,8.42,8.42,8.42,8.42,55000.0,8.42,8.42,8.42,8.42,55000.0
2013-09-24 15:20:00,8.42,8.42,8.41,8.42,100000.0,8.42,8.42,8.41,8.42,100000.0
2013-09-24 15:25:00,8.41,8.42,8.39,8.4,140000.0,8.41,8.42,8.39,8.4,140000.0
2013-09-24 15:30:00,8.39,8.4,8.37,8.37,125000.0,8.39,8.4,8.37,8.37,125000.0
2013-09-24 15:35:00,8.38,8.38,8.37,8.38,60000.0,8.38,8.38,8.37,8.38,60000.0
2013-09-24 15:40:00,8.37,8.4,8.37,8.4,145000.0,8.37,8.4,8.37,8.4,145000.0
2013-09-24 15:45:00,8.39,8.4,8.38,8.38,220000.0,8.39,8.4,8.38,8.38,220000.0
2013-09-24 15:50:00,8.38,8.39,8.37,8.38,285000.0,8.38,8.39,8.37,8.38,285000.0
2013-09-24 15:55:00,8.38,8.39,8.36,8.38,560000.0,8.38,8.39,8.36,8.38,560000.0
2013-09-25 09:30:00,8.37,8.39,8.34,8.35,175000.0,8.37,8.39,8.34,8.35,175000.0
2013-09-25 09:35:00,8.36,8.38,8.31,8.34,530000.0,8.36,8.38,8.31,8.34,530000.0
2013-09-25 09:40:00,8.33,8.35,8.33,8.33,135000.0,8.33,8.35,8.33,8.33,135000.0
2013-09-25 09:45:00,8.32,8.35,8.3,8.35,290000.0,8.32,8.35,8.3,8.35,290000.0
2013-09-25 09:50:00,8.32,8.33,8.32,8.33,10000.0,8.32,8.33,8.32,8.33,10000.0
2013-09-25 09:55:00,8.35,8.35,8.33,8.34,140000.0,8.35,8.35,8.33,8.34,140000.0
2013-09-25 10:00:00,8.34,8.35,8.33,8.35,155000.0,8.34,8.35,8.33,8.35,155000.0
2013-09-25 10:05:00,8.34,8.35,8.33,8.34,125000.0,8.34,8.35,8.33,8.34,125000.0
2013-09-25 10:10:00,8.33,8.33,8.33,8.33,15000.0,8.33,8.33,8.33,8.33,15000.0
2013-09-25 10:15:00,8.34,8.34,8.33,8.33,10000.0,8.34,8.34,8.33,8.33,10000.0
2013-09-25 10:20:00,8.33,8.34,8.33,8.34,135000.0,8.33,8.34,8.33,8.34,135000.0
2013-09-25 10:25:00,8.34,8.35,8.34,8.35,230000.0,8.34,8.35,8.34,8.35,230000.0
2013-09-25 10:30:00,8.35,8.36,8.34,8.36,180000.0,8.35,8.36,8.34,8.36,180000.0
2013-09-25 10:35:00,8.35,8.36,8.35,8.36,80000.0,8.35,8.36,8.35,8.36,80000.0
2013-09-25 10:40:00,8.36,8.36,8.36,8.36,30000.0,8.36,8.36,8.36,8.36,30000.0
2013-09-25 10:45:00,8.34,8.34,8.34,8.34,35000.0,8.34,8.34,8.34,8.34,35000.0
2013-09-25 10:50:00,8.34,8.35,8.33,8.34,150000.0,8.34,8.35,8.33,8.34,150000.0
2013-09-25 10:55:00,8.34,8.34,8.33,8.33,50000.0,8.34,8.34,8.33,8.33,50000.0
2013-09-25 11:00:00,8.33,8.33,8.32,8.32,145000.0,8.33,8.33,8.32,8.32,145000.0
2013-09-25 11:05:00,8.32,8.32,8.32,8.32,20000.0,8.32,8.32,8.32,8.32,20000.0
2013-09-25 11:10:00,8.32,8.32,8.32,8.32,25000.0,8.32,8.32,8.32,8.32,25000.0
2013-09-25 11:15:00,8.35,8.36,8.35,8.35,245000.0,8.35,8.36,8.35,8.35,245000.0
2013-09-25 11:20:00,8.35,8.36,8.35,8.36,15000.0,8.35,8.36,8.35,8.36,15000.0
2013-09-25 11:25:00,8.36,8.36,8.35,8.36,75000.0,8.36,8.36,8.35,8.36,75000.0
2013-09-25 11:30:00,8.36,8.37,8.36,8.36,25000.0,8.36,8.37,8.36,8.36,25000.0
2013-09-25 11:35:00,8.36,8.36,8.36,8.36,25000.0,8.36,8.36,8.36,8.36,25000.0
2013-09-25 11:40:00,8.37,8.37,8.37,8.37,15000.0,8.37,8.37,8.37,8.37,15000.0
2013-09-25 11:45:00,8.35,8.36,8.35,8.35,55000.0,8.35,8.36,8.35,8.35,55000.0
2013-09-25 11:50:00,8.36,8.36,8.36,8.36,5000.0,8.36,8.36,8.36,8.36,5000.0
2013-09-25 11:55:00,8.36,8.36,8.36,8.36,40000.0,8.36,8.36,8.36,8.36,40000.0
2013-09-25 12:00:00,8.36,8.36,8.36,8.36,0.0,8.36,8.36,8.36,8.36,0.0
2013-09-25 12:05:00,8.35,8.35,8.35,8.35,85000.0,8.35,8.35,8.35,8.35,85000.0
2013-09-25 12:10:00,8.35,8.35,8.35,8.35,0.0,8.35,8.35,8.35,8.35,0.0
2013-09-25 12:15:00,8.35,8.37,8.34,8.34,220000.0,8.35,8.37,8.34,8.34,220000.0
2013-09-25 12:20:00,8.33,8.33,8.32,8.33,125000.0,8.33,8.33,8.32,8.33,125000.0
2013-09-25 12:25:00,8.33,8.33,8.33,8.33,115000.0,8.33,8.33,8.33,8.33,115000.0
2013-09-25 12:30:00,8.33,8.33,8.33,8.33,5000.0,8.33,8.33,8.33,8.33,5000.0
2013-09-25 12:35:00,8.34,8.34,8.33,8.33,30000.0,8.34,8.34,8.33,8.33,30000.0
2013-09-25 12:40:00,8.34,8.34,8.33,8.33,10000.0,8.34,8.34,8.33,8.33,10000.0
2013-09-25 12:45:00,8.33,8.33,8.33,8.33,5000.0,8.33,8.33,8.33,8.33,5000.0
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 12:55:00,8.35,8.35,8.35,8.35,0.0,8.35,8.35,8.35,8.35,0.0
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 13:05:00,8.34,8.34,8.34,8.34,0.0,8.34,8.34,8.34,8.34,0.0
2013-09-25 13:10:00,8.34,8.34,8.34,8.34,60000.0,8.34,8.34,8.34,8.34,60000.0
2013-09-25 13:15:00,8.34,8.34,8.33,8.33,55000.0,8.34,8.34,8.33,8.33,55000.0
2013-09-25 13:20:00,8.33,8.34,8.33,8.33,90000.0,8.33,8.34,8.33,8.33,90000.0
2013-09-25 13:25:00,8.33,8.33,8.32,8.33,85000.0,8.33,8.33,8.32,8.33,85000.0
2013-09-25 13:30:00,8.32,8.32,8.3,8.3,460000.0,8.32,8.32,8.3,8.3,460000.0
2013-09-25 13:35:00,8.3,8.31,8.3,8.31,50000.0,8.3,8.31,8.3,8.31,50000.0
2013-09-25 13:40:00,8.31,8.32,8.3,8.3,300000.0,8.31,8.32,8.3,8.3,300000.0
2013-09-25 13:45:00,8.3,8.31,8.3,8.31,15000.0,8.3,8.31,8.3,8.31,15000.0
2013-09-25 13:50:00,8.3,8.3,8.3,8.3,10000.0,8.3,8.3,8.3,8.3,10000.0
2013-09-25 13:55:00,8.31,8.33,8.31,8.32,60000.0,8.31,8.33,8.31,8.32,60000.0
2013-09-25 14:00:00,8.33,8.33,8.31,8.32,40000.0,8.33,8.33,8.31,8.32,40000.0
2013-09-25 14:05:00,8.32,8.33,8.32,8.32,70000.0,8.32,8.33,8.32,8.32,70000.0
2013-09-25 14:10:00,8.31,8.32,8.31,8.32,10000.0,8.31,8.32,8.31,8.32,10000.0
2013-09-25 14:15:00,8.32,8.34,8.31,8.33,50000.0,8.32,8.34,8.31,8.33,50000.0
2013-09-25 14:20:00,8.34,8.34,8.33,8.33,40000.0,8.34,8.34,8.33,8.33,40000.0
2013-09-25 14:25:00,8.34,8.34,8.32,8.32,55000.0,8.34,8.34,8.32,8.32,55000.0
2013-09-25 14:30:00,8.32,8.32,8.32,8.32,10000.0,8.32,8.32,8.32,8.32,10000.0
2013-09-25 14:35:00,8.32,8.32,8.32,8.32,5000.0,8.32,8.32,8.32,8.32,5000.0
2013-09-25 14:40:00,8.32,8.34,8.32,8.34,45000.0,8.32,8.34,8.32,8.34,45000.0
2013-09-25 14:45:00,8.33,8.33,8.33,8.33,15000.0,8.33,8.33,8.33,8.33,15000.0
2013-09-25 14:50:00,8.32,8.32,8.32,8.32,10000.0,8.32,8.32,8.32,8.32,10000.0
2013-09-25 14:55:00,8.33,8.33,8.31,8.31,60000.0,8.33,8.33,8.31,8.31,60000.0
2013-09-25 15:00:00,8.31,8.32,8.31,8.31,65000.0,8.31,8.32,8.31,8.31,65000.0
2013-09-25 15:05:00,8.32,8.32,8.32,8.32,55000.0,8.32,8.32,8.32,8.32,55000.0
2013-09-25 15:10:00,8.33,8.33,8.32,8.32,25000.0,8.33,8.33,8.32,8.32,25000.0
2013-09-25 15:15:00,8.32,8.32,8.32,8.32,65000.0,8.32,8.32,8.32,8.32,65000.0
2013-09-25 15:20:00,8.32,8.32,8.31,8.32,95000.0,8.32,8.32,8.31,8.32,95000.0
2013-09-25 15:25:00,8.32,8.32,8.31,8.31,55000.0,8.32,8.32,8.31,8.31,55000.0
2013-09-25 15:30:00,8.31,8.33,8.31,8.33,85000.0,8.31,8.33,8.31,8.33,85000.0
2013-09-25 15:35:00,8.33,8.33,8.32,8.33,110000.0,8.33,8.33,8.32,8.33,110000.0
2013-09-25 15:40:00,8.33,8.34,8.32,8.33,95000.0,8.33,8.34,8.32,8.33,95000.0
2013-09-25 15:45:00,8.32,8.33,8.32,8.32,35000.0,8.32,8.33,8.32,8.32,35000.0
2013-09-25 15:50:00,8.32,8.33,8.32,8.32,155000.0,8.32,8.33,8.32,8.32,155000.0
2013-09-25 15:55:00,8.32,8.33,8.32,8.32,210000.0,8.32,8.33,8.32,8.32,210000.0
2013-09-26 09:30:00,8.33,8.34,8.32,8.34,125000.0,8.33,8.34,8.32,8.34,125000.0
2013-09-26 09:35:00,8.35,8.36,8.32,8.36,85000.0,8.35,8.36,8.32,8.36,85000.0
2013-09-26 09:40:00,8.33,8.37,8.33,8.35,25000.0,8.33,8.37,8.33,8.35,25000.0
2013-09-26 09:45:00,8.37,8.41,8.36,8.41,135000.0,8.37,8.41,8.36,8.41,135000.0
2013-09-26 09:50:00,8.42,8.44,8.39,8.42,355000.0,8.42,8.44,8.39,8.42,355000.0
2013-09-26 09:55:00,8.42,8.42,8.38,8.4,390000.0,8.42,8.42,8.38,8.4,390000.0
2013-09-26 10:00:00,8.4,8.41,8.39,8.39,185000.0,8.4,8.41,8.39,8.39,185000.0
2013-09-26 10:05:00,8.39,8.4,8.39,8.4,10000.0,8.39,8.4,8.39,8.4,10000.0
2013-09-26 10:10:00,8.4,8.42,8.4,8.4,185000.0,8.4,8.42,8.4,8.4,185000.0
2013-09-26 10:15:00,8.41,8.41,8.4,8.4,50000.0,8.41,8.41,8.4,8.4,50000.0
2013-09-26 10:20:00,8.4,8.42,8.39,8.4,215000.0,8.4,8.42,8.39,8.4,215000.0
2013-09-26 10:25:00,8.41,8.42,8.4,8.41,65000.0,8.41,8.42,8.4,8.41,65000.0
2013-09-26 10:30:00,8.4,8.41,8.4,8.41,35000.0,8.4,8.41,8.4,8.41,35000.0
2013-09-26 10:35:00,8.4,8.41,8.37,8.38,200000.0,8.4,8.41,8.37,8.38,200000.0
2013-09-26 10:40:00,8.37,8.38,8.36,8.36,45000.0,8.37,8.38,8.36,8.36,45000.0
2013-09-26 10:45:00,8.36,8.37,8.36,8.37,145000.0,8.36,8.37,8.36,8.37,145000.0
2013-09-26 10:50:00,8.36,8.36,8.36,8.36,30000.0,8.36,8.36,8.36,8.36,30000.0
2013-09-26 10:55:00,8.35,8.36,8.35,8.36,10000.0,8.35,8.36,8.35,8.36,10000.0
2013-09-26 11:00:00,8.35,8.36,8.34,8.34,35000.0,8.35,8.36,8.34,8.34,35000.0
2013-09-26 11:05:00,8.35,8.35,8.34,8.35,80000.0,8.35,8.35,8.34,8.35,80000.0
2013-09-26 11:10:00,8.34,8.35,8.34,8.35,85000.0,8.34,8.35,8.34,8.35,85000.0
2013-09-26 11:15:00,8.36,8.38,8.36,8.38,160000.0,8.36,8.38,8.36,8.38,160000.0
2013-09-26 11:20:00,8.37,8.39,8.37,8.38,60000.0,8.37,8.39,8.37,8.38,60000.0
2013-09-26 11:25:00,8.38,8.39,8.38,8.39,40000.0,8.38,8.39,8.38,8.39,40000.0
2013-09-26 11:30:00,8.39,8.4,8.39,8.39,130000.0,8.39,8.4,8.39,8.39,130000.0
2013-09-26 11:35:00,8.39,8.39,8.37,8.37,110000.0,8.39,8.39,8.37,8.37,110000.0
2013-09-26 11:40:00,8.36,8.38,8.36,8.36,35000.0,8.36,8.38,8.36,8.36,35000.0
2013-09-26 11:45:00,8.37,8.38,8.37,8.38,95000.0,8.37,8.38,8.37,8.38,95000.0
2013-09-26 11:50:00,8.37,8.39,8.37,8.39,35000.0,8.37,8.39,8.37,8.39,35000.0
2013-09-26 11:55:00,8.38,8.38,8.38,8.38,5000.0,8.38,8.38,8.38,8.38,5000.0
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 12:05:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2013-09-26 12:10:00,8.38,8.38,8.38,8.38,15000.0,8.38,8.38,8.38,8.38,15000.0
2013-09-26 12:15:00,8.38,8.38,8.37,8.38,60000.0,8.38,8.38,8.37,8.38,60000.0
2013-09-26 12:20:00,8.38,8.39,8.38,8.39,45000.0,8.38,8.39,8.38,8.39,45000.0
2013-09-26 12:25:00,8.38,8.38,8.38,8.38,5000.0,8.38,8.38,8.38,8.38,5000.0
2013-09-26 12:30:00,8.39,8.41,8.39,8.41,90000.0,8.39,8.41,8.39,8.41,90000.0
2013-09-26 12:35:00,8.42,8.42,8.4,8.4,110000.0,8.42,8.42,8.4,8.4,110000.0
2013-09-26 12:40:00,8.41,8.41,8.37,8.39,140000.0,8.41,8.41,8.37,8.39,140000.0
2013-09-26 12:45:00,8.39,8.39,8.38,8.39,30000.0,8.39,8.39,8.38,8.39,30000.0
2013-09-26 12:50:00,8.39,8.39,8.39,8.39,5000.0,8.39,8.39,8.39,8.39,5000.0
2013-09-26 12:55:00,8.38,8.38,8.38,8.38,10000.0,8.38,8.38,8.38,8.38,10000.0
2013-09-26 13:00:00,8.38,8.4,8.38,8.4,100000.0,8.38,8.4,8.38,8.4,100000.0
2013-09-26 13:05:00,8.4,8.41,8.39,8.4,290000.0,8.4,8.41,8.39,8.4,290000.0
2013-09-26 13:10:00,8.41,8.41,8.41,8.41,20000.0,8.41,8.41,8.41,8.41,20000.0
2013-09-26 13:15:00,8.41,8.41,8.4,8.4,25000.0,8.41,8.41,8.4,8.4,25000.0
2013-09-26 13:20:00,8.41,8.42,8.41,8.42,45000.0,8.41,8.42,8.41,8.42,45000.0
2013-09-26 13:25:00,8.41,8.41,8.38,8.41,370000.0,8.41,8.41,8.38,8.41,370000.0
2013-09-26 13:30:00,8.41,8.42,8.41,8.41,15000.0,8.41,8.42,8.41,8.41,15000.0
2013-09-26 13:35:00,8.4,8.4,8.38,8.39,40000.0,8.4,8.4,8.38,8.39,40000.0
2013-09-26 13:40:00,8.39,8.4,8.39,8.39,70000.0,8.39,8.4,8.39,8.39,70000.0
2013-09-26 13:45:00,8.39,8.4,8.39,8.4,45000.0,8.39,8.4,8.39,8.4,45000.0
2013-09-26 13:50:00,8.4,8.4,8.4,8.4,5000.0,8.4,8.4,8.4,8.4,5000.0
2013-09-26 13:55:00,8.41,8.42,8.39,8.39,45000.0,8.41,8.42,8.39,8.39,45000.0
2013-09-26 14:00:00,8.39,8.39,8.39,8.39,80000.0,8.39,8.39,8.39,8.39,80000.0
2013-09-26 14:05:00,8.39,8.39,8.38,8.39,45000.0,8.39,8.39,8.38,8.39,45000.0
2013-09-26 14:10:00,8.38,8.38,8.38,8.38,5000.0,8.38,8.38,8.38,8.38,5000.0
2013-09-26 14:15:00,8.39,8.39,8.38,8.38,15000.0,8.39,8.39,8.38,8.38,15000.0
2013-09-26 14:20:00,8.39,8.4,8.38,8.4,180000.0,8.39,8.4,8.38,8.4,180000.0
2013-09-26 14:25:00,8.4,8.41,8.4,8.41,100000.0,8.4,8.41,8.4,8.41,100000.0
2013-09-26 14:30:00,8.4,8.4,8.39,8.39,100000.0,8.4,8.4,8.39,8.39,100000.0
2013-09-26 14:35:00,8.39,8.4,8.39,8.4,35000.0,8.39,8.4,8.39,8.4,35000.0
2013-09-26 14:40:00,8.4,8.4,8.39,8.39,45000.0,8.4,8.4,8.39,8.39,45000.0
2013-09-26 14:45:00,8.39,8.39,8.37,8.37,50000.0,8.39,8.39,8.37,8.37,50000.0
2013-09-26 14:50:00,8.38,8.39,8.38,8.39,95000.0,8.38,8.39,8.38,8.39,95000.0
2013-09-26 14:55:00,8.39,8.39,8.39,8.39,10000.0,8.39,8.39,8.39,8.39,10000.0
2013-09-26 15:00:00,8.39,8.4,8.38,8.38,130000.0,8.39,8.4,8.38,8.38,130000.0
2013-09-26 15:05:00,8.38,8.39,8.38,8.39,50000.0,8.38,8.39,8.38,8.39,50000.0
2013-09-26 15:10:00,8.39,8.39,8.38,8.38,120000.0,8.39,8.39,8.38,8.38,120000.0
2013-09-26 15:15:00,8.38,8.39,8.38,8.39,100000.0,8.38,8.39,8.38,8.39,100000.0
2013-09-26 15:20:00,8.39,8.4,8.39,8.39,55000.0,8.39,8.4,8.39,8.39,55000.0
2013-09-26 15:25:00,8.39,8.39,8.38,8.38,65000.0,8.39,8.39,8.38,8.38,65000.0
2013-09-26 15:30:00,8.39,8.39,8.39,8.39,35000.0,8.39,8.39,8.39,8.39,35000.0
2013-09-26 15:35:00,8.39,8.4,8.39,8.4,90000.0,8.39,8.4,8.39,8.4,90000.0
2013-09-26 15:40:00,8.4,8.41,8.4,8.41,115000.0,8.4,8.41,8.4,8.41,115000.0
2013-09-26 15:45:00,8.4,8.4,8.4,8.4,95000.0,8.4,8.4,8.4,8.4,95000.0
2013-09-26 15:50:00,8.4,8.4,8.39,8.39,135000.0,8.4,8.4,8.39,8.39,135000.0
2013-09-26 15:55:00,8.39,8.42,8.39,8.41,185000.0,8.39,8.42,8.39,8.41,185000.0
2013-09-27 09:30:00,8.36,8.38,8.36,8.38,115000.0,8.36,8.38,8.36,8.38,115000.0
2013-09-27 09:35:00,8.36,8.36,8.36,8.36,10000.0,8.36,8.36,8.36,8.36,10000.0
2013-09-27 09:40:00,8.36,8.39,8.36,8.37,30000.0,8.36,8.39,8.36,8.37,30000.0
2013-09-27 09:45:00,8.37,8.37,8.37,8.37,5000.0,8.37,8.37,8.37,8.37,5000.0
2013-09-27 09:50:00,8.38,8.38,8.38,8.38,65000.0,8.38,8.38,8.38,8.38,65000.0
2013-09-27 09:55:00,8.39,8.39,8.37,8.39,70000.0,8.39,8.39,8.37,8.39,70000.0
2013-09-27 10:00:00,8.38,8.39,8.38,8.39,30000.0,8.38,8.39,8.38,8.39,30000.0
2013-09-27 10:05:00,8.37,8.37,8.37,8.37,5000.0,8.37,8.37,8.37,8.37,5000.0
2013-09-27 10:10:00,8.37,8.38,8.37,8.38,175000.0,8.37,8.38,8.37,8.38,175000.0
2013-09-27 10:15:00,8.38,8.38,8.37,8.38,150000.0,8.38,8.38,8.37,8.38,150000.0
2013-09-27 10:20:00,8.38,8.38,8.37,8.38,95000.0,8.38,8.38,8.37,8.38,95000.0
2013-09-27 10:25:00,8.37,8.37,8.37,8.37,220000.0,8.37,8.37,8.37,8.37,220000.0
2013-09-27 10:30:00,8.37,8.38,8.37,8.38,175000.0,8.37,8.38,8.37,8.38,175000.0
2013-09-27 10:35:00,8.38,8.39,8.38,8.38,40000.0,8.38,8.39,8.38,8.38,40000.0
2013-09-27 10:40:00,8.38,8.38,8.38,8.38,5000.0,8.38,8.38,8.38,8.38,5000.0
2013-09-27 10:45:00,8.38,8.38,8.38,8.38,200000.0,8.38,8.38,8.38,8.38,200000.0
2013-09-27 10:50:00,8.38,8.38,8.38,8.38,105000.0,8.38,8.38,8.38,8.38,105000.0
2013-09-27 10:55:00,8.38,8.38,8.38,8.38,30000.0,8.38,8.38,8.38,8.38,30000.0
2013-09-27 11:00:00,8.37,8.38,8.37,8.38,20000.0,8.37,8.38,8.37,8.38,20000.0
2013-09-27 11:05:00,8.37,8.37,8.37,8.37,165000.0,8.37,8.37,8.37,8.37,165000.0
2013-09-27 11:10:00,8.37,8.37,8.37,8.37,25000.0,8.37,8.37,8.37,8.37,25000.0
2013-09-27 11:15:00,8.37,8.37,8.37,8.37,20000.0,8.37,8.37,8.37,8.37,20000.0
2013-09-27 11:20:00,8.37,8.38,8.37,8.37,35000.0,8.37,8.38,8.37,8.37,35000.0
2013-09-27 11:25:00,8.38,8.38,8.37,8.38,45000.0,8.38,8.38,8.37,8.38,45000.0
2013-09-27 11:30:00,8.39,8.39,8.38,8.38,40000.0,8.39,8.39,8.38,8.38,40000.0
2013-09-27 11:35:00,8.39,8.39,8.38,8.39,75000.0,8.39,8.39,8.38,8.39,75000.0
2013-09-27 11:40:00,8.39,8.39,8.39,8.39,0.0,8.39,8.39,8.39,8.39,0.0
2013-09-27 11:45:00,8.39,8.39,8.38,8.38,75000.0,8.39,8.39,8.38,8.38,75000.0
2013-09-27 11:50:00,8.38,8.38,8.38,8.38,340000.0,8.38,8.38,8.38,8.38,340000.0
2013-09-27 11:55:00,8.38,8.39,8.38,8.39,55000.0,8.38,8.39,8.38,8.39,55000.0
2013-09-27 12:00:00,8.38,8.38,8.38,8.38,30000.0,8.38,8.38,8.38,8.38,30000.0
2013-09-27 12:05:00,8.39,8.39,8.39,8.39,5000.0,8.39,8.39,8.39,8.39,5000.0
2013-09-27 12:10:00,8.39,8.39,8.38,8.39,25000.0,8.39,8.39,8.38,8.39,25000.0
2013-09-27 12:15:00,8.38,8.38,8.38,8.38,5000.0,8.38,8.38,8.38,8.38,5000.0
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 12:25:00,8.39,8.39,8.39,8.39,0.0,8.39,8.39,8.39,8.39,0.0
2013-09-27 12:30:00,8.39,8.39,8.39,8.39,30000.0,8.39,8.39,8.39,8.39,30000.0
2013-09-27 12:35:00,8.39,8.39,8.38,8.38,65000.0,8.39,8.39,8.38,8.38,65000.0
2013-09-27 12:40:00,8.39,8.39,8.38,8.39,120000.0,8.39,8.39,8.38,8.39,120000.0
2013-09-27 12:45:00,8.39,8.39,8.38,8.39,115000.0,8.39,8.39,8.38,8.39,115000.0
2013-09-27 12:50:00,8.39,8.4,8.39,8.39,90000.0,8.39,8.4,8.39,8.39,90000.0
2013-09-27 12:55:00,8.39,8.39,8.39,8.39,15000.0,8.39,8.39,8.39,8.39,15000.0
2013-09-27 13:00:00,8.39,8.39,8.39,8.39,245000.0,8.39,8.39,8.39,8.39,245000.0
2013-09-27 13:05:00,8.38,8.38,8.38,8.38,5000.0,8.38,8.38,8.38,8.38,5000.0
2013-09-27 13:10:00,8.39,8.39,8.39,8.39,15000.0,8.39,8.39,8.39,8.39,15000.0
2013-09-27 13:15:00,8.39,8.4,8.39,8.39,300000.0,8.39,8.4,8.39,8.39,300000.0
2013-09-27 13:20:00,8.4,8.4,8.39,8.39,45000.0,8.4,8.4,8.39,8.39,45000.0
2013-09-27 13:25:00,8.39,8.39,8.39,8.39,55000.0,8.39,8.39,8.39,8.39,55000.0
2013-09-27 13:30:00,8.39,8.39,8.39,8.39,0.0,8.39,8.39,8.39,8.39,0.0
2013-09-27 13:35:00,8.39,8.39,8.38,8.38,40000.0,8.39,8.39,8.38,8.38,40000.0
2013-09-27 13:40:00,8.4,8.4,8.39,8.39,10000.0,8.4,8.4,8.39,8.39,10000.0
2013-09-27 13:45:00,8.39,8.4,8.39,8.4,25000.0,8.39,8.4,8.39,8.4,25000.0
2013-09-27 13:50:00,8.4,8.4,8.4,8.4,0.0,8.4,8.4,8.4,8.4,0.0
2013-09-27 13:55:00,8.39,8.4,8.39,8.39,15000.0,8.39,8.4,8.39,8.39,15000.0
2013-09-27 14:00:00,8.39,8.39,8.39,8.39,0.0,8.39,8.39,8.39,8.39,0.0
2013-09-27 14:05:00,8.39,8.39,8.39,8.39,30000.0,8.39,8.39,8.39,8.39,30000.0
2013-09-27 14:10:00,8.39,8.39,8.39,8.39,10000.0,8.39,8.39,8.39,8.39,10000.0
2013-09-27 14:15:00,8.38,8.38,8.38,8.38,5000.0,8.38,8.38,8.38,8.38,5000.0
2013-09-27 14:20:00,8.38,8.39,8.38,8.39,170000.0,8.38,8.39,8.38,8.39,170000.0
2013-09-27 14:25:00,8.39,8.39,8.39,8.39,10000.0,8.39,8.39,8.39,8.39,10000.0
2013-09-27 14:30:00,8.38,8.38,8.37,8.37,115000.0,8.38,8.38,8.37,8.37,115000.0
2013-09-27 14:35:00,8.38,8.38,8.38,8.38,5000.0,8.38,8.38,8.38,8.38,5000.0
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 14:45:00,8.38,8.38,8.38,8.38,0.0,8.38,8.38,8.38,8.38,0.0
2013-09-27 14:50:00,8.38,8.38,8.38,8.38,15000.0,8.38,8.38,8.38,8.38,15000.0
2013-09-27 14:55:00,8.38,8.38,8.37,8.37,80000.0,8.38,8.38,8.37,8.37,80000.0
2013-09-27 15:00:00,8.37,8.37,8.37,8.37,70000.0,8.37,8.37,8.37,8.37,70000.0
2013-09-27 15:05:00,8.37,8.37,8.37,8.37,75000.0,8.37,8.37,8.37,8.37,75000.0
2013-09-27 15:10:00,8.37,8.38,8.37,8.37,70000.0,8.37,8.38,8.37,8.37,70000.0
2013-09-27 15:15:00,8.37,8.37,8.36,8.37,100000.0,8.37,8.37,8.36,8.37,100000.0
2013-09-27 15:20:00,8.36,8.37,8.36,8.37,25000.0,8.36,8.37,8.36,8.37,25000.0
2013-09-27 15:25:00,8.37,8.38,8.37,8.38,135000.0,8.37,8.38,8.37,8.38,135000.0
2013-09-27 15:30:00,8.38,8.38,8.37,8.37,75000.0,8.38,8.38,8.37,8.37,75000.0
2013-09-27 15:35:00,8.37,8.38,8.37,8.38,150000.0,8.37,8.38,8.37,8.38,150000.0
2013-09-27 15:40:00,8.38,8.38,8.38,8.38,85000.0,8.38,8.38,8.38,8.38,85000.0
2013-09-27 15:45:00,8.38,8.39,8.37,8.37,110000.0,8.38,8.39,8.37,8.37,110000.0
2013-09-27 15:50:00,8.38,8.38,8.37,8.38,105000.0,8.38,8.38,8.37,8.38,105000.0
2013-09-27 15:55:00,8.39,8.39,8.37,8.38,230000.0,8.39,8.39,8.37,8.38,230000.0
2013-09-30 09:30:00,8.45,8.46,8.44,8.45,25000.0,8.45,8.46,8.44,8.45,25000.0
2013-09-30 09:35:00,8.45,8.46,8.44,8.45,390000.0,8.45,8.46,8.44,8.45,390000.0
2013-09-30 09:40:00,8.46,8.52,8.46,8.51,2185000.0,8.46,8.52,8.46,8.51,2185000.0
2013-09-30 09:45:00,8.51,8.51,8.45,8.46,1310000.0,8.51,8.51,8.45,8.46,1310000.0
2013-09-30 09:50:00,8.46,8.48,8.44,8.48,535000.0,8.46,8.48,8.44,8.48,535000.0
2013-09-30 09:55:00,8.49,8.5,8.48,8.49,215000.0,8.49,8.5,8.48,8.49,215000.0
2013-09-30 10:00:00,8.49,8.53,8.49,8.52,670000.0,8.49,8.53,8.49,8.52,670000.0
2013-09-30 10:05:00,8.52,8.57,8.52,8.53,690000.0,8.52,8.57,8.52,8.53,690000.0
2013-09-30 10:10:00,8.53,8.54,8.51,8.51,665000.0,8.53,8.54,8.51,8.51,665000.0
2013-09-30 10:15:00,8.51,8.54,8.51,8.54,605000.0,8.51,8.54,8.51,8.54,605000.0
2013-09-30 10:20:00,8.54,8.55,8.54,8.54,400000.0,8.54,8.55,8.54,8.54,400000.0
2013-09-30 10:25:00,8.54,8.56,8.54,8.55,240000.0,8.54,8.56,8.54,8.55,240000.0
2013-09-30 10:30:00,8.55,8.55,8.52,8.53,260000.0,8.55,8.55,8.52,8.53,260000.0
2013-09-30 10:35:00,8.52,8.55,8.52,8.54,200000.0,8.52,8.55,8.52,8.54,200000.0
2013-09-30 10:40:00,8.55,8.56,8.54,8.56,310000.0,8.55,8.56,8.54,8.56,310000.0
2013-09-30 10:45:00,8.57,8.57,8.56,8.56,370000.0,8.57,8.57,8.56,8.56,370000.0
2013-09-30 10:50:00,8.56,8.56,8.55,8.56,375000.0,8.56,8.56,8.55,8.56,375000.0
2013-09-30 10:55:00,8.56,8.56,8.55,8.56,265000.0,8.56,8.56,8.55,8.56,265000.0
2013-09-30 11:00:00,8.56,8.58,8.56,8.57,370000.0,8.56,8.58,8.56,8.57,370000.0
2013-09-30 11:05:00,8.56,8.57,8.56,8.57,175000.0,8.56,8.57,8.56,8.57,175000.0
2013-09-30 11:10:00,8.56,8.56,8.54,8.55,475000.0,8.56,8.56,8.54,8.55,475000.0
2013-09-30 11:15:00,8.54,8.55,8.54,8.54,185000.0,8.54,8.55,8.54,8.54,185000.0
2013-09-30 11:20:00,8.55,8.57,8.55,8.56,235000.0,8.55,8.57,8.55,8.56,235000.0
2013-09-30 11:25:00,8.56,8.59,8.56,8.58,230000.0,8.56,8.59,8.56,8.58,230000.0
2013-09-30 11:30:00,8.59,8.6,8.56,8.56,285000.0,8.59,8.6,8.56,8.56,285000.0
2013-09-30 11:35:00,8.57,8.57,8.56,8.57,100000.0,8.57,8.57,8.56,8.57,100000.0
2013-09-30 11:40:00,8.57,8.58,8.57,8.58,195000.0,8.57,8.58,8.57,8.58,195000.0
2013-09-30 11:45:00,8.58,8.59,8.55,8.56,695000.0,8.58,8.59,8.55,8.56,695000.0
2013-09-30 11:50:00,8.56,8.57,8.56,8.57,185000.0,8.56,8.57,8.56,8.57,185000.0
2013-09-30 11:55:00,8.57,8.58,8.57,8.58,260000.0,8.57,8.58,8.57,8.58,260000.0
2013-09-30 12:00:00,8.58,8.59,8.57,8.57,200000.0,8.58,8.59,8.57,8.57,200000.0
2013-09-30 12:05:00,8.57,8.58,8.56,8.56,160000.0,8.57,8.58,8.56,8.56,160000.0
2013-09-30 12:10:00,8.56,8.56,8.55,8.56,160000.0,8.56,8.56,8.55,8.56,160000.0
2013-09-30 12:15:00,8.56,8.57,8.55,8.55,155000.0,8.56,8.57,8.55,8.55,155000.0
2013-09-30 12:20:00,8.55,8.55,8.55,8.55,105000.0,8.55,8.55,8.55,8.55,105000.0
2013-09-30 12:25:00,8.55,8.55,8.55,8.55,145000.0,8.55,8.55,8.55,8.55,145000.0
2013-09-30 12:30:00,8.54,8.56,8.54,8.55,120000.0,8.54,8.56,8.54,8.55,120000.0
2013-09-30 12:35:00,8.55,8.56,8.55,8.56,55000.0,8.55,8.56,8.55,8.56,55000.0
2013-09-30 12:40:00,8.55,8.56,8.55,8.55,60000.0,8.55,8.56,8.55,8.55,60000.0
2013-09-30 12:45:00,8.56,8.56,8.56,8.56,50000.0,8.56,8.56,8.56,8.56,50000.0
2013-09-30 12:50:00,8.56,8.56,8.55,8.56,450000.0,8.56,8.56,8.55,8.56,450000.0
2013-09-30 12:55:00,8.56,8.56,8.56,8.56,60000.0,8.56,8.56,8.56,8.56,60000.0
2013-09-30 13:00:00,8.56,8.57,8.56,8.57,70000.0,8.56,8.57,8.56,8.57,70000.0
2013-09-30 13:05:00,8.57,8.57,8.56,8.56,115000.0,8.57,8.57,8.56,8.56,115000.0
2013-09-30 13:10:00,8.56,8.56,8.56,8.56,40000.0,8.56,8.56,8.56,8.56,40000.0
2013-09-30 13:15:00,8.56,8.59,8.56,8.58,65000.0,8.56,8.59,8.56,8.58,65000.0
2013-09-30 13:20:00,8.58,8.58,8.56,8.58,105000.0,8.58,8.58,8.56,8.58,105000.0
2013-09-30 13:25:00,8.57,8.57,8.57,8.57,10000.0,8.57,8.57,8.57,8.57,10000.0
2013-09-30 13:30:00,8.57,8.58,8.57,8.58,50000.0,8.57,8.58,8.57,8.58,50000.0
2013-09-30 13:35:00,8.58,8.58,8.57,8.57,145000.0,8.58,8.58,8.57,8.57,145000.0
2013-09-30 13:40:00,8.57,8.57,8.57,8.57,20000.0,8.57,8.57,8.57,8.57,20000.0
2013-09-30 13:45:00,8.56,8.57,8.56,8.57,20000.0,8.56,8.57,8.56,8.57,20000.0
2013-09-30 13:50:00,8.58,8.58,8.56,8.57,35000.0,8.58,8.58,8.56,8.57,35000.0
2013-09-30 13:55:00,8.56,8.57,8.56,8.56,180000.0,8.56,8.57,8.56,8.56,180000.0
2013-09-30 14:00:00,8.55,8.57,8.55,8.56,60000.0,8.55,8.57,8.55,8.56,60000.0
2013-09-30 14:05:00,8.56,8.57,8.56,8.57,195000.0,8.56,8.57,8.56,8.57,195000.0
2013-09-30 14:10:00,8.57,8.57,8.57,8.57,60000.0,8.57,8.57,8.57,8.57,60000.0
2013-09-30 14:15:00,8.57,8.57,8.56,8.56,130000.0,8.57,8.57,8.56,8.56,130000.0
2013-09-30 14:20:00,8.56,8.57,8.55,8.56,110000.0,8.56,8.57,8.55,8.56,110000.0
2013-09-30 14:25:00,8.57,8.57,8.57,8.57,5000.0,8.57,8.57,8.57,8.57,5000.0
2013-09-30 14:30:00,8.57,8.58,8.56,8.58,150000.0,8.57,8.58,8.56,8.58,150000.0
2013-09-30 14:35:00,8.58,8.58,8.57,8.57,135000.0,8.58,8.58,8.57,8.57,135000.0
2013-09-30 14:40:00,8.58,8.58,8.56,8.57,60000.0,8.58,8.58,8.56,8.57,60000.0
2013-09-30 14:45:00,8.57,8.57,8.56,8.57,105000.0,8.57,8.57,8.56,8.57,105000.0
2013-09-30 14:50:00,8.57,8.57,8.56,8.56,95000.0,8.57,8.57,8.56,8.56,95000.0
2013-09-30 14:55:00,8.56,8.56,8.55,8.56,225000.0,8.56,8.56,8.55,8.56,225000.0
2013-09-30 15:00:00,8.55,8.56,8.54,8.55,240000.0,8.55,8.56,8.54,8.55,240000.0
2013-09-30 15:05:00,8.55,8.55,8.54,8.55,110000.0,8.55,8.55,8.54,8.55,110000.0
2013-09-30 15:10:00,8.56,8.56,8.55,8.55,235000.0,8.56,8.56,8.55,8.55,235000.0
2013-09-30 15:15:00,8.55,8.56,8.55,8.56,190000.0,8.55,8.56,8.55,8.56,190000.0
2013-09-30 15:20:00,8.56,8.57,8.56,8.57,170000.0,8.56,8.57,8.56,8.57,170000.0
2013-09-30 15:25:00,8.57,8.57,8.56,8.56,145000.0,8.57,8.57,8.56,8.56,145000.0
2013-09-30 15:30:00,8.56,8.57,8.55,8.56,300000.0,8.56,8.57,8.55,8.56,300000.0
2013-09-30 15:35:00,8.56,8.57,8.56,8.56,455000.0,8.56,8.57,8.56,8.56,455000.0
2013-09-30 15:40:00,8.56,8.57,8.55,8.56,520000.0,8.56,8.57,8.55,8.56,520000.0
2013-09-30 15:45:00,8.56,8.58,8.56,8.56,325000.0,8.56,8.58,8.56,8.56,325000.0
2013-09-30 15:50:00,8.55,8.58,8.55,8.56,570000.0,8.55,8.58,8.55,8.56,570000.0
2013-09-30 15:55:00,8.56,8.58,8.56,8.58,1230000.0,8.56,8.58,8.56,8.58,1230000.0
2013-10-01 09:30:00,8.58,8.6,8.58,8.59,200000.0,8.58,8.6,8.58,8.59,200000.0
2013-10-01 09:35:00,8.58,8.62,8.54,8.57,535000.0,8.58,8.62,8.54,8.57,535000.0
2013-10-01 09:40:00,8.58,8.58,8.56,8.56,105000.0,8.58,8.58,8.56,8.56,105000.0
2013-10-01 09:45:00,8.56,8.58,8.53,8.57,580000.0,8.56,8.58,8.53,8.57,580000.0
2013-10-01 09:50:00,8.55,8.56,8.52,8.55,175000.0,8.55,8.56,8.52,8.55,175000.0
2013-10-01 09:55:00,8.54,8.56,8.52,8.54,655000.0,8.54,8.56,8.52,8.54,655000.0
2013-10-01 10:00:00,8.54,8.56,8.52,8.54,780000.0,8.54,8.56,8.52,8.54,780000.0
2013-10-01 10:05:00,8.55,8.55,8.53,8.53,15000.0,8.55,8.55,8.53,8.53,15000.0
2013-10-01 10:10:00,8.54,8.54,8.53,8.53,140000.0,8.54,8.54,8.53,8.53,140000.0
2013-10-01 10:15:00,8.53,8.56,8.53,8.56,105000.0,8.53,8.56,8.53,8.56,105000.0
2013-10-01 10:20:00,8.56,8.57,8.56,8.57,225000.0,8.56,8.57,8.56,8.57,225000.0
2013-10-01 10:25:00,8.57,8.57,8.55,8.55,85000.0,8.57,8.57,8.55,8.55,85000.0
2013-10-01 10:30:00,8.56,8.57,8.56,8.57,110000.0,8.56,8.57,8.56,8.57,110000.0
2013-10-01 10:35:00,8.57,8.57,8.55,8.56,60000.0,8.57,8.57,8.55,8.56,60000.0
2013-10-01 10:40:00,8.56,8.56,8.56,8.56,25000.0,8.56,8.56,8.56,8.56,25000.0
2013-10-01 10:45:00,8.56,8.56,8.55,8.55,140000.0,8.56,8.56,8.55,8.55,140000.0
2013-10-01 10:50:00,8.55,8.55,8.53,8.53,140000.0,8.55,8.55,8.53,8.53,140000.0
2013-10-01 10:55:00,8.55,8.55,8.54,8.55,90000.0,8.55,8.55,8.54,8.55,90000.0
2013-10-01 11:00:00,8.55,8.55,8.54,8.54,40000.0,8.55,8.55,8.54,8.54,40000.0
2013-10-01 11:05:00,8.53,8.54,8.53,8.54,70000.0,8.53,8.54,8.53,8.54,70000.0
2013-10-01 11:10:00,8.54,8.55,8.53,8.54,145000.0,8.54,8.55,8.53,8.54,145000.0
2013-10-01 11:15:00,8.53,8.55,8.53,8.53,105000.0,8.53,8.55,8.53,8.53,105000.0
2013-10-01 11:20:00,8.54,8.54,8.53,8.53,105000.0,8.54,8.54,8.53,8.53,105000.0
2013-10-01 11:25:00,8.54,8.54,8.51,8.51,205000.0,8.54,8.54,8.51,8.51,205000.0
2013-10-01 11:30:00,8.51,8.52,8.51,8.52,100000.0,8.51,8.52,8.51,8.52,100000.0
2013-10-01 11:35:00,8.53,8.53,8.52,8.52,90000.0,8.53,8.53,8.52,8.52,90000.0
2013-10-01 11:40:00,8.53,8.54,8.52,8.54,130000.0,8.53,8.54,8.52,8.54,130000.0
2013-10-01 11:45:00,8.54,8.54,8.54,8.54,100000.0,8.54,8.54,8.54,8.54,100000.0
2013-10-01 11:50:00,8.54,8.55,8.54,8.54,75000.0,8.54,8.55,8.54,8.54,75000.0
2013-10-01 11:55:00,8.54,8.54,8.53,8.53,95000.0,8.54,8.54,8.53,8.53,95000.0
2013-10-01 12:00:00,8.54,8.54,8.53,8.53,60000.0,8.54,8.54,8.53,8.53,60000.0
2013-10-01 12:05:00,8.52,8.53,8.52,8.52,75000.0,8.52,8.53,8.52,8.52,75000.0
2013-10-01 12:10:00,8.52,8.52,8.52,8.52,15000.0,8.52,8.52,8.52,8.52,15000.0
2013-10-01 12:15:00,8.52,8.52,8.51,8.51,75000.0,8.52,8.52,8.51,8.51,75000.0
2013-10-01 12:20:00,8.51,8.51,8.49,8.5,215000.0,8.51,8.51,8.49,8.5,215000.0
2013-10-01 12:25:00,8.5,8.53,8.5,8.52,185000.0,8.5,8.53,8.5,8.52,185000.0
2013-10-01 12:30:00,8.52,8.52,8.51,8.51,70000.0,8.52,8.52,8.51,8.51,70000.0
2013-10-01 12:35:00,8.51,8.51,8.5,8.5,90000.0,8.51,8.51,8.5,8.5,90000.0
2013-10-01 12:40:00,8.5,8.51,8.5,8.51,90000.0,8.5,8.51,8.5,8.51,90000.0
2013-10-01 12:45:00,8.5,8.5,8.5,8.5,30000.0,8.5,8.5,8.5,8.5,30000.0
2013-10-01 12:50:00,8.5,8.5,8.49,8.5,100000.0,8.5,8.5,8.49,8.5,100000.0
2013-10-01 12:55:00,8.5,8.5,8.49,8.49,45000.0,8.5,8.5,8.49,8.49,45000.0
2013-10-01 13:00:00,8.49,8.5,8.48,8.49,120000.0,8.49,8.5,8.48,8.49,120000.0
2013-10-01 13:05:00,8.5,8.5,8.5,8.5,40000.0,8.5,8.5,8.5,8.5,40000.0
2013-10-01 13:10:00,8.5,8.5,8.48,8.48,100000.0,8.5,8.5,8.48,8.48,100000.0
2013-10-01 13:15:00,8.49,8.5,8.48,8.49,160000.0,8.49,8.5,8.48,8.49,160000.0
2013-10-01 13:20:00,8.49,8.49,8.48,8.48,70000.0,8.49,8.49,8.48,8.48,70000.0
2013-10-01 13:25:00,8.49,8.5,8.48,8.49,205000.0,8.49,8.5,8.48,8.49,205000.0
2013-10-01 13:30:00,8.49,8.49,8.49,8.49,5000.0,8.49,8.49,8.49,8.49,5000.0
2013-10-01 13:35:00,8.48,8.49,8.48,8.48,80000.0,8.48,8.49,8.48,8.48,80000.0
2013-10-01 13:40:00,8.48,8.49,8.48,8.48,135000.0,8.48,8.49,8.48,8.48,135000.0
2013-10-01 13:45:00,8.49,8.49,8.48,8.49,80000.0,8.49,8.49,8.48,8.49,80000.0
2013-10-01 13:50:00,8.49,8.5,8.49,8.5,95000.0,8.49,8.5,8.49,8.5,95000.0
2013-10-01 13:55:00,8.5,8.5,8.49,8.49,195000.0,8.5,8.5,8.49,8.49,195000.0
2013-10-01 14:00:00,8.49,8.49,8.47,8.47,140000.0,8.49,8.49,8.47,8.47,140000.0
2013-10-01 14:05:00,8.48,8.48,8.48,8.48,130000.0,8.48,8.48,8.48,8.48,130000.0
2013-10-01 14:10:00,8.48,8.48,8.47,8.47,200000.0,8.48,8.48,8.47,8.47,200000.0
2013-10-01 14:15:00,8.47,8.47,8.45,8.47,360000.0,8.47,8.47,8.45,8.47,360000.0
2013-10-01 14:20:00,8.46,8.47,8.46,8.46,65000.0,8.46,8.47,8.46,8.46,65000.0
2013-10-01 14:25:00,8.46,8.47,8.44,8.47,275000.0,8.46,8.47,8.44,8.47,275000.0
2013-10-01 14:30:00,8.46,8.47,8.46,8.46,255000.0,8.46,8.47,8.46,8.46,255000.0
2013-10-01 14:35:00,8.46,8.47,8.44,8.46,445000.0,8.46,8.47,8.44,8.46,445000.0
2013-10-01 14:40:00,8.47,8.47,8.45,8.46,255000.0,8.47,8.47,8.45,8.46,255000.0
2013-10-01 14:45:00,8.46,8.48,8.46,8.48,290000.0,8.46,8.48,8.46,8.48,290000.0
2013-10-01 14:50:00,8.48,8.5,8.48,8.48,250000.0,8.48,8.5,8.48,8.48,250000.0
2013-10-01 14:55:00,8.48,8.49,8.47,8.49,110000.0,8.48,8.49,8.47,8.49,110000.0
2013-10-01 15:00:00,8.49,8.49,8.47,8.48,240000.0,8.49,8.49,8.47,8.48,240000.0
2013-10-01 15:05:00,8.48,8.49,8.48,8.49,150000.0,8.48,8.49,8.48,8.49,150000.0
2013-10-01 15:10:00,8.49,8.51,8.49,8.51,170000.0,8.49,8.51,8.49,8.51,170000.0
2013-10-01 15:15:00,8.51,8.51,8.49,8.5,180000.0,8.51,8.51,8.49,8.5,180000.0
2013-10-01 15:20:00,8.51,8.51,8.49,8.49,270000.0,8.51,8.51,8.49,8.49,270000.0
2013-10-01 15:25:00,8.5,8.5,8.49,8.49,270000.0,8.5,8.5,8.49,8.49,270000.0
2013-10-01 15:30:00,8.49,8.51,8.49,8.49,245000.0,8.49,8.51,8.49,8.49,245000.0
2013-10-01 15:35:00,8.49,8.5,8.48,8.48,380000.0,8.49,8.5,8.48,8.48,380000.0
2013-10-01 15:40:00,8.49,8.49,8.48,8.49,400000.0,8.49,8.49,8.48,8.49,400000.0
2013-10-01 15:45:00,8.49,8.5,8.48,8.49,400000.0,8.49,8.5,8.48,8.49,400000.0
2013-10-01 15:50:00,8.49,8.5,8.48,8.49,465000.0,8.49,8.5,8.48,8.49,465000.0
2013-10-01 15:55:00,8.49,8.53,8.49,8.53,750000.0,8.49,8.53,8.49,8.53,750000.0
2013-10-02 09:30:00,8.51,8.51,8.51,8.51,5000.0,8.51,8.51,8.51,8.51,5000.0
2013-10-02 09:35:00,8.47,8.5,8.47,8.48,225000.0,8.47,8.5,8.47,8.48,225000.0
2013-10-02 09:40:00,8.5,8.5,8.46,8.48,210000.0,8.5,8.5,8.46,8.48,210000.0
2013-10-02 09:45:00,8.47,8.49,8.47,8.48,40000.0,8.47,8.49,8.47,8.48,40000.0
2013-10-02 09:50:00,8.48,8.49,8.47,8.48,165000.0,8.48,8.49,8.47,8.48,165000.0
2013-10-02 09:55:00,8.48,8.48,8.47,8.48,55000.0,8.48,8.48,8.47,8.48,55000.0
2013-10-02 10:00:00,8.47,8.47,8.46,8.46,200000.0,8.47,8.47,8.46,8.46,200000.0
2013-10-02 10:05:00,8.45,8.45,8.4,8.43,235000.0,8.45,8.45,8.4,8.43,235000.0
2013-10-02 10:10:00,8.42,8.45,8.42,8.44,240000.0,8.42,8.45,8.42,8.44,240000.0
2013-10-02 10:15:00,8.44,8.45,8.43,8.45,105000.0,8.44,8.45,8.43,8.45,105000.0
2013-10-02 10:20:00,8.45,8.48,8.44,8.47,140000.0,8.45,8.48,8.44,8.47,140000.0
2013-10-02 10:25:00,8.47,8.48,8.47,8.48,70000.0,8.47,8.48,8.47,8.48,70000.0
2013-10-02 10:30:00,8.47,8.47,8.45,8.46,135000.0,8.47,8.47,8.45,8.46,135000.0
2013-10-02 10:35:00,8.46,8.48,8.46,8.48,130000.0,8.46,8.48,8.46,8.48,130000.0
2013-10-02 10:40:00,8.47,8.47,8.46,8.47,165000.0,8.47,8.47,8.46,8.47,165000.0
2013-10-02 10:45:00,8.47,8.48,8.46,8.46,65000.0,8.47,8.48,8.46,8.46,65000.0
2013-10-02 10:50:00,8.46,8.46,8.45,8.46,125000.0,8.46,8.46,8.45,8.46,125000.0
2013-10-02 10:55:00,8.46,8.47,8.45,8.45,150000.0,8.46,8.47,8.45,8.45,150000.0
2013-10-02 11:00:00,8.46,8.47,8.45,8.45,150000.0,8.46,8.47,8.45,8.45,150000.0
2013-10-02 11:05:00,8.45,8.47,8.45,8.46,115000.0,8.45,8.47,8.45,8.46,115000.0
2013-10-02 11:10:00,8.45,8.46,8.44,8.45,90000.0,8.45,8.46,8.44,8.45,90000.0
2013-10-02 11:15:00,8.46,8.47,8.46,8.47,60000.0,8.46,8.47,8.46,8.47,60000.0
2013-10-02 11:20:00,8.48,8.48,8.44,8.44,195000.0,8.48,8.48,8.44,8.44,195000.0
2013-10-02 11:25:00,8.44,8.45,8.44,8.45,20000.0,8.44,8.45,8.44,8.45,20000.0
2013-10-02 11:30:00,8.45,8.46,8.45,8.46,130000.0,8.45,8.46,8.45,8.46,130000.0
2013-10-02 11:35:00,8.46,8.47,8.45,8.47,120000.0,8.46,8.47,8.45,8.47,120000.0
2013-10-02 11:40:00,8.46,8.46,8.45,8.45,200000.0,8.46,8.46,8.45,8.45,200000.0
2013-10-02 11:45:00,8.46,8.46,8.46,8.46,5000.0,8.46,8.46,8.46,8.46,5000.0
2013-10-02 11:50:00,8.46,8.46,8.45,8.46,55000.0,8.46,8.46,8.45,8.46,55000.0
2013-10-02 11:55:00,8.46,8.46,8.45,8.46,25000.0,8.46,8.46,8.45,8.46,25000.0
2013-10-02 12:00:00,8.47,8.47,8.45,8.46,35000.0,8.47,8.47,8.45,8.46,35000.0
2013-10-02 12:05:00,8.46,8.47,8.46,8.47,45000.0,8.46,8.47,8.46,8.47,45000.0
2013-10-02 12:10:00,8.47,8.47,8.46,8.47,85000.0,8.47,8.47,8.46,8.47,85000.0
2013-10-02 12:15:00,8.47,8.49,8.46,8.49,180000.0,8.47,8.49,8.46,8.49,180000.0
2013-10-02 12:20:00,8.49,8.49,8.46,8.47,130000.0,8.49,8.49,8.46,8.47,130000.0
2013-10-02 12:25:00,8.47,8.47,8.46,8.47,135000.0,8.47,8.47,8.46,8.47,135000.0
2013-10-02 12:30:00,8.47,8.47,8.47,8.47,40000.0,8.47,8.47,8.47,8.47,40000.0
2013-10-02 12:35:00,8.46,8.47,8.46,8.46,85000.0,8.46,8.47,8.46,8.46,85000.0
2013-10-02 12:40:00,8.46,8.47,8.45,8.46,80000.0,8.46,8.47,8.45,8.46,80000.0
2013-10-02 12:45:00,8.47,8.47,8.46,8.46,115000.0,8.47,8.47,8.46,8.46,115000.0
2013-10-02 12:50:00,8.46,8.46,8.46,8.46,55000.0,8.46,8.46,8.46,8.46,55000.0
2013-10-02 12:55:00,8.46,8.46,8.46,8.46,5000.0,8.46,8.46,8.46,8.46,5000.0
2013-10-02 13:00:00,8.47,8.47,8.46,8.46,55000.0,8.47,8.47,8.46,8.46,55000.0
2013-10-02 13:05:00,8.46,8.47,8.46,8.47,110000.0,8.46,8.47,8.46,8.47,110000.0
2013-10-02 13:10:00,8.47,8.47,8.46,8.46,50000.0,8.47,8.47,8.46,8.46,50000.0
2013-10-02 13:15:00,8.46,8.46,8.46,8.46,15000.0,8.46,8.46,8.46,8.46,15000.0
2013-10-02 13:20:00,8.46,8.48,8.46,8.47,335000.0,8.46,8.48,8.46,8.47,335000.0
2013-10-02 13:25:00,8.48,8.49,8.48,8.49,85000.0,8.48,8.49,8.48,8.49,85000.0
2013-10-02 13:30:00,8.48,8.49,8.47,8.47,130000.0,8.48,8.49,8.47,8.47,130000.0
2013-10-02 13:35:00,8.48,8.49,8.48,8.49,40000.0,8.48,8.49,8.48,8.49,40000.0
2013-10-02 13:40:00,8.49,8.49,8.47,8.48,100000.0,8.49,8.49,8.47,8.48,100000.0
2013-10-02 13:45:00,8.49,8.5,8.49,8.5,95000.0,8.49,8.5,8.49,8.5,95000.0
2013-10-02 13:50:00,8.5,8.5,8.5,8.5,65000.0,8.5,8.5,8.5,8.5,65000.0
2013-10-02 13:55:00,8.5,8.5,8.49,8.49,175000.0,8.5,8.5,8.49,8.49,175000.0
2013-10-02 14:00:00,8.49,8.5,8.49,8.5,25000.0,8.49,8.5,8.49,8.5,25000.0
2013-10-02 14:05:00,8.49,8.49,8.49,8.49,90000.0,8.49,8.49,8.49,8.49,90000.0
2013-10-02 14:10:00,8.49,8.49,8.47,8.48,65000.0,8.49,8.49,8.47,8.48,65000.0
2013-10-02 14:15:00,8.48,8.49,8.48,8.49,35000.0,8.48,8.49,8.48,8.49,35000.0
2013-10-02 14:20:00,8.49,8.5,8.49,8.5,55000.0,8.49,8.5,8.49,8.5,55000.0
2013-10-02 14:25:00,8.5,8.5,8.5,8.5,80000.0,8.5,8.5,8.5,8.5,80000.0
2013-10-02 14:30:00,8.49,8.51,8.49,8.5,80000.0,8.49,8.51,8.49,8.5,80000.0
2013-10-02 14:35:00,8.5,8.51,8.5,8.5,245000.0,8.5,8.51,8.5,8.5,245000.0
2013-10-02 14:40:00,8.5,8.52,8.5,8.52,250000.0,8.5,8.52,8.5,8.52,250000.0
2013-10-02 14:45:00,8.52,8.52,8.51,8.51,110000.0,8.52,8.52,8.51,8.51,110000.0
2013-10-02 14:50:00,8.52,8.53,8.51,8.52,140000.0,8.52,8.53,8.51,8.52,140000.0
2013-10-02 14:55:00,8.51,8.52,8.51,8.52,145000.0,8.51,8.52,8.51,8.52,145000.0
2013-10-02 15:00:00,8.51,8.52,8.51,8.51,110000.0,8.51,8.52,8.51,8.51,110000.0
2013-10-02 15:05:00,8.52,8.52,8.51,8.52,145000.0,8.52,8.52,8.51,8.52,145000.0
2013-10-02 15:10:00,8.51,8.52,8.51,8.51,260000.0,8.51,8.52,8.51,8.51,260000.0
2013-10-02 15:15:00,8.51,8.51,8.51,8.51,295000.0,8.51,8.51,8.51,8.51,295000.0
2013-10-02 15:20:00,8.52,8.52,8.51,8.51,215000.0,8.52,8.52,8.51,8.51,215000.0
2013-10-02 15:25:00,8.52,8.52,8.51,8.52,135000.0,8.52,8.52,8.51,8.52,135000.0
2013-10-02 15:30:00,8.52,8.53,8.51,8.53,80000.0,8.52,8.53,8.51,8.53,80000.0
2013-10-02 15:35:00,8.53,8.53,8.51,8.51,130000.0,8.53,8.53,8.51,8.51,130000.0
2013-10-02 15:40:00,8.51,8.51,8.51,8.51,30000.0,8.51,8.51,8.51,8.51,30000.0
2013-10-02 15:45:00,8.51,8.52,8.49,8.5,235000.0,8.51,8.52,8.49,8.5,235000.0
2013-10-02 15:50:00,8.5,8.53,8.5,8.52,360000.0,8.5,8.53,8.5,8.52,360000.0
2013-10-02 15:55:00,8.52,8.55,8.52,8.54,870000.0,8.52,8.55,8.52,8.54,870000.0
2013-10-03 09:35:00,8.52,8.55,8.52,8.53,345000.0,8.52,8.55,8.52,8.53,345000.0
2013-10-03 09:40:00,8.51,8.53,8.51,8.53,60000.0,8.51,8.53,8.51,8.53,60000.0
2013-10-03 09:45:00,8.53,8.55,8.53,8.55,95000.0,8.53,8.55,8.53,8.55,95000.0
2013-10-03 09:50:00,8.54,8.55,8.53,8.53,230000.0,8.54,8.55,8.53,8.53,230000.0
2013-10-03 09:55:00,8.53,8.54,8.53,8.54,35000.0,8.53,8.54,8.53,8.54,35000.0
2013-10-03 10:00:00,8.54,8.54,8.53,8.54,660000.0,8.54,8.54,8.53,8.54,660000.0
2013-10-03 10:05:00,8.54,8.54,8.53,8.54,235000.0,8.54,8.54,8.53,8.54,235000.0
2013-10-03 10:10:00,8.54,8.54,8.53,8.53,425000.0,8.54,8.54,8.53,8.53,425000.0
2013-10-03 10:15:00,8.53,8.53,8.52,8.53,260000.0,8.53,8.53,8.52,8.53,260000.0
2013-10-03 10:20:00,8.53,8.53,8.5,8.51,700000.0,8.53,8.53,8.5,8.51,700000.0
2013-10-03 10:25:00,8.5,8.51,8.5,8.51,410000.0,8.5,8.51,8.5,8.51,410000.0
2013-10-03 10:30:00,8.5,8.51,8.5,8.5,425000.0,8.5,8.51,8.5,8.5,425000.0
2013-10-03 10:35:00,8.51,8.51,8.5,8.5,130000.0,8.51,8.51,8.5,8.5,130000.0
2013-10-03 10:40:00,8.51,8.51,8.5,8.5,135000.0,8.51,8.51,8.5,8.5,135000.0
2013-10-03 10:45:00,8.5,8.51,8.5,8.51,250000.0,8.5,8.51,8.5,8.51,250000.0
2013-10-03 10:50:00,8.5,8.51,8.5,8.51,160000.0,8.5,8.51,8.5,8.51,160000.0
2013-10-03 10:55:00,8.51,8.51,8.5,8.5,70000.0,8.51,8.51,8.5,8.5,70000.0
2013-10-03 11:00:00,8.5,8.51,8.5,8.5,140000.0,8.5,8.51,8.5,8.5,140000.0
2013-10-03 11:05:00,8.5,8.51,8.5,8.51,125000.0,8.5,8.51,8.5,8.51,125000.0
2013-10-03 11:10:00,8.51,8.51,8.5,8.5,115000.0,8.51,8.51,8.5,8.5,115000.0
2013-10-03 11:15:00,8.5,8.52,8.49,8.5,285000.0,8.5,8.52,8.49,8.5,285000.0
2013-10-03 11:20:00,8.5,8.51,8.5,8.51,50000.0,8.5,8.51,8.5,8.51,50000.0
2013-10-03 11:25:00,8.5,8.51,8.48,8.48,140000.0,8.5,8.51,8.48,8.48,140000.0
2013-10-03 11:30:00,8.49,8.5,8.47,8.48,200000.0,8.49,8.5,8.47,8.48,200000.0
2013-10-03 11:35:00,8.49,8.49,8.47,8.48,135000.0,8.49,8.49,8.47,8.48,135000.0
2013-10-03 11:40:00,8.49,8.49,8.46,8.47,175000.0,8.49,8.49,8.46,8.47,175000.0
2013-10-03 11:45:00,8.47,8.48,8.47,8.47,135000.0,8.47,8.48,8.47,8.47,135000.0
2013-10-03 11:50:00,8.47,8.48,8.46,8.47,400000.0,8.47,8.48,8.46,8.47,400000.0
2013-10-03 11:55:00,8.47,8.47,8.44,8.44,220000.0,8.47,8.47,8.44,8.44,220000.0
2013-10-03 12:00:00,8.45,8.46,8.42,8.43,400000.0,8.45,8.46,8.42,8.43,400000.0
2013-10-03 12:05:00,8.43,8.44,8.42,8.44,245000.0,8.43,8.44,8.42,8.44,245000.0
2013-10-03 12:10:00,8.43,8.45,8.43,8.45,225000.0,8.43,8.45,8.43,8.45,225000.0
2013-10-03 12:15:00,8.45,8.46,8.44,8.44,145000.0,8.45,8.46,8.44,8.44,145000.0
2013-10-03 12:20:00,8.45,8.46,8.45,8.45,355000.0,8.45,8.46,8.45,8.45,355000.0
2013-10-03 12:25:00,8.45,8.46,8.45,8.46,25000.0,8.45,8.46,8.45,8.46,25000.0
2013-10-03 12:30:00,8.46,8.47,8.46,8.47,75000.0,8.46,8.47,8.46,8.47,75000.0
2013-10-03 12:35:00,8.46,8.47,8.46,8.46,150000.0,8.46,8.47,8.46,8.46,150000.0
2013-10-03 12:40:00,8.45,8.45,8.44,8.45,110000.0,8.45,8.45,8.44,8.45,110000.0
2013-10-03 12:45:00,8.46,8.47,8.46,8.47,170000.0,8.46,8.47,8.46,8.47,170000.0
2013-10-03 12:50:00,8.47,8.49,8.46,8.46,250000.0,8.47,8.49,8.46,8.46,250000.0
2013-10-03 12:55:00,8.47,8.48,8.47,8.48,85000.0,8.47,8.48,8.47,8.48,85000.0
2013-10-03 13:00:00,8.49,8.49,8.48,8.48,165000.0,8.49,8.49,8.48,8.48,165000.0
2013-10-03 13:05:00,8.49,8.49,8.48,8.49,80000.0,8.49,8.49,8.48,8.49,80000.0
2013-10-03 13:10:00,8.48,8.49,8.48,8.48,70000.0,8.48,8.49,8.48,8.48,70000.0
2013-10-03 13:15:00,8.48,8.49,8.48,8.49,60000.0,8.48,8.49,8.48,8.49,60000.0
2013-10-03 13:20:00,8.49,8.5,8.49,8.5,125000.0,8.49,8.5,8.49,8.5,125000.0
2013-10-03 13:25:00,8.5,8.52,8.5,8.51,155000.0,8.5,8.52,8.5,8.51,155000.0
2013-10-03 13:30:00,8.52,8.52,8.52,8.52,135000.0,8.52,8.52,8.52,8.52,135000.0
2013-10-03 13:35:00,8.52,8.52,8.51,8.52,300000.0,8.52,8.52,8.51,8.52,300000.0
2013-10-03 13:40:00,8.52,8.56,8.52,8.56,605000.0,8.52,8.56,8.52,8.56,605000.0
2013-10-03 13:45:00,8.56,8.56,8.53,8.53,255000.0,8.56,8.56,8.53,8.53,255000.0
2013-10-03 13:50:00,8.54,8.54,8.52,8.52,150000.0,8.54,8.54,8.52,8.52,150000.0
2013-10-03 13:55:00,8.52,8.54,8.52,8.54,405000.0,8.52,8.54,8.52,8.54,405000.0
2013-10-03 14:00:00,8.53,8.53,8.53,8.53,190000.0,8.53,8.53,8.53,8.53,190000.0
2013-10-03 14:05:00,8.53,8.53,8.52,8.53,165000.0,8.53,8.53,8.52,8.53,165000.0
2013-10-03 14:10:00,8.53,8.56,8.53,8.56,285000.0,8.53,8.56,8.53,8.56,285000.0
2013-10-03 14:15:00,8.56,8.57,8.55,8.55,285000.0,8.56,8.57,8.55,8.55,285000.0
2013-10-03 14:20:00,8.55,8.55,8.52,8.53,480000.0,8.55,8.55,8.52,8.53,480000.0
2013-10-03 14:25:00,8.53,8.56,8.52,8.56,345000.0,8.53,8.56,8.52,8.56,345000.0
2013-10-03 14:30:00,8.56,8.56,8.54,8.54,90000.0,8.56,8.56,8.54,8.54,90000.0
2013-10-03 14:35:00,8.54,8.55,8.54,8.55,75000.0,8.54,8.55,8.54,8.55,75000.0
2013-10-03 14:40:00,8.55,8.55,8.54,8.55,70000.0,8.55,8.55,8.54,8.55,70000.0
2013-10-03 14:45:00,8.55,8.55,8.53,8.53,70000.0,8.55,8.55,8.53,8.53,70000.0
2013-10-03 14:50:00,8.54,8.55,8.53,8.54,295000.0,8.54,8.55,8.53,8.54,295000.0
2013-10-03 14:55:00,8.53,8.54,8.53,8.53,270000.0,8.53,8.54,8.53,8.53,270000.0
2013-10-03 15:00:00,8.53,8.54,8.52,8.53,405000.0,8.53,8.54,8.52,8.53,405000.0
2013-10-03 15:05:00,8.53,8.54,8.53,8.53,95000.0,8.53,8.54,8.53,8.53,95000.0
2013-10-03 15:10:00,8.53,8.53,8.53,8.53,65000.0,8.53,8.53,8.53,8.53,65000.0
2013-10-03 15:15:00,8.53,8.53,8.52,8.52,195000.0,8.53,8.53,8.52,8.52,195000.0
2013-10-03 15:20:00,8.52,8.54,8.52,8.53,895000.0,8.52,8.54,8.52,8.53,895000.0
2013-10-03 15:25:00,8.54,8.55,8.53,8.55,150000.0,8.54,8.55,8.53,8.55,150000.0
2013-10-03 15:30:00,8.55,8.55,8.54,8.55,195000.0,8.55,8.55,8.54,8.55,195000.0
2013-10-03 15:35:00,8.54,8.56,8.54,8.55,370000.0,8.54,8.56,8.54,8.55,370000.0
2013-10-03 15:40:00,8.55,8.56,8.54,8.56,215000.0,8.55,8.56,8.54,8.56,215000.0
2013-10-03 15:45:00,8.55,8.55,8.53,8.53,340000.0,8.55,8.55,8.53,8.53,340000.0
2013-10-03 15:50:00,8.53,8.54,8.53,8.54,920000.0,8.53,8.54,8.53,8.54,920000.0
2013-10-03 15:55:00,8.54,8.54,8.52,8.53,1545000.0,8.54,8.54,8.52,8.53,1545000.0
2013-10-04 09:35:00,8.53,8.54,8.52,8.54,110000.0,8.53,8.54,8.52,8.54,110000.0
2013-10-04 09:40:00,8.53,8.54,8.52,8.54,55000.0,8.53,8.54,8.52,8.54,55000.0
2013-10-04 09:45:00,8.54,8.58,8.52,8.56,230000.0,8.54,8.58,8.52,8.56,230000.0
2013-10-04 09:50:00,8.57,8.58,8.56,8.57,85000.0,8.57,8.58,8.56,8.57,85000.0
2013-10-04 09:55:00,8.58,8.58,8.57,8.57,675000.0,8.58,8.58,8.57,8.57,675000.0
2013-10-04 10:00:00,8.57,8.6,8.57,8.59,310000.0,8.57,8.6,8.57,8.59,310000.0
2013-10-04 10:05:00,8.59,8.61,8.58,8.58,400000.0,8.59,8.61,8.58,8.58,400000.0
2013-10-04 10:10:00,8.59,8.61,8.58,8.61,320000.0,8.59,8.61,8.58,8.61,320000.0
2013-10-04 10:15:00,8.61,8.62,8.59,8.61,330000.0,8.61,8.62,8.59,8.61,330000.0
2013-10-04 10:20:00,8.6,8.61,8.6,8.61,360000.0,8.6,8.61,8.6,8.61,360000.0
2013-10-04 10:25:00,8.61,8.62,8.61,8.62,50000.0,8.61,8.62,8.61,8.62,50000.0
2013-10-04 10:30:00,8.62,8.64,8.61,8.63,340000.0,8.62,8.64,8.61,8.63,340000.0
2013-10-04 10:35:00,8.63,8.65,8.62,8.63,575000.0,8.63,8.65,8.62,8.63,575000.0
2013-10-04 10:40:00,8.63,8.63,8.61,8.62,265000.0,8.63,8.63,8.61,8.62,265000.0
2013-10-04 10:45:00,8.61,8.63,8.61,8.61,120000.0,8.61,8.63,8.61,8.61,120000.0
2013-10-04 10:50:00,8.62,8.62,8.6,8.6,150000.0,8.62,8.62,8.6,8.6,150000.0
2013-10-04 10:55:00,8.6,8.61,8.6,8.61,140000.0,8.6,8.61,8.6,8.61,140000.0
2013-10-04 11:00:00,8.61,8.61,8.6,8.6,200000.0,8.61,8.61,8.6,8.6,200000.0
2013-10-04 11:05:00,8.6,8.6,8.58,8.59,245000.0,8.6,8.6,8.58,8.59,245000.0
2013-10-04 11:10:00,8.58,8.6,8.58,8.6,585000.0,8.58,8.6,8.58,8.6,585000.0
2013-10-04 11:15:00,8.59,8.61,8.59,8.6,215000.0,8.59,8.61,8.59,8.6,215000.0
2013-10-04 11:20:00,8.61,8.61,8.6,8.6,65000.0,8.61,8.61,8.6,8.6,65000.0
2013-10-04 11:25:00,8.6,8.6,8.6,8.6,55000.0,8.6,8.6,8.6,8.6,55000.0
2013-10-04 11:30:00,8.59,8.61,8.59,8.61,80000.0,8.59,8.61,8.59,8.61,80000.0
2013-10-04 11:35:00,8.6,8.61,8.6,8.61,65000.0,8.6,8.61,8.6,8.61,65000.0
2013-10-04 11:40:00,8.61,8.61,8.61,8.61,30000.0,8.61,8.61,8.61,8.61,30000.0
2013-10-04 11:45:00,8.61,8.61,8.61,8.61,70000.0,8.61,8.61,8.61,8.61,70000.0
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 11:55:00,8.61,8.61,8.61,8.61,0.0,8.61,8.61,8.61,8.61,0.0
2013-10-04 12:00:00,8.62,8.62,8.61,8.61,15000.0,8.62,8.62,8.61,8.61,15000.0
2013-10-04 12:05:00,8.61,8.62,8.61,8.61,130000.0,8.61,8.62,8.61,8.61,130000.0
2013-10-04 12:10:00,8.61,8.61,8.61,8.61,60000.0,8.61,8.61,8.61,8.61,60000.0
2013-10-04 12:15:00,8.62,8.62,8.61,8.61,45000.0,8.62,8.62,8.61,8.61,45000.0
2013-10-04 12:20:00,8.61,8.62,8.61,8.62,70000.0,8.61,8.62,8.61,8.62,70000.0
2013-10-04 12:25:00,8.62,8.64,8.62,8.63,75000.0,8.62,8.64,8.62,8.63,75000.0
2013-10-04 12:30:00,8.63,8.63,8.62,8.62,90000.0,8.63,8.63,8.62,8.62,90000.0
2013-10-04 12:35:00,8.62,8.63,8.62,8.62,135000.0,8.62,8.63,8.62,8.62,135000.0
2013-10-04 12:40:00,8.63,8.63,8.62,8.63,155000.0,8.63,8.63,8.62,8.63,155000.0
2013-10-04 12:45:00,8.62,8.63,8.62,8.63,70000.0,8.62,8.63,8.62,8.63,70000.0
2013-10-04 12:50:00,8.62,8.63,8.62,8.62,125000.0,8.62,8.63,8.62,8.62,125000.0
2013-10-04 12:55:00,8.62,8.63,8.62,8.63,45000.0,8.62,8.63,8.62,8.63,45000.0
2013-10-04 13:00:00,8.63,8.63,8.62,8.62,120000.0,8.63,8.63,8.62,8.62,120000.0
2013-10-04 13:05:00,8.63,8.63,8.62,8.62,40000.0,8.63,8.63,8.62,8.62,40000.0
2013-10-04 13:10:00,8.62,8.63,8.62,8.63,175000.0,8.62,8.63,8.62,8.63,175000.0
2013-10-04 13:15:00,8.62,8.63,8.62,8.63,90000.0,8.62,8.63,8.62,8.63,90000.0
2013-10-04 13:20:00,8.62,8.62,8.62,8.62,5000.0,8.62,8.62,8.62,8.62,5000.0
2013-10-04 13:25:00,8.62,8.62,8.62,8.62,135000.0,8.62,8.62,8.62,8.62,135000.0
2013-10-04 13:30:00,8.62,8.63,8.62,8.62,80000.0,8.62,8.63,8.62,8.62,80000.0
2013-10-04 13:35:00,8.63,8.63,8.62,8.63,15000.0,8.63,8.63,8.62,8.63,15000.0
2013-10-04 13:40:00,8.62,8.63,8.62,8.63,40000.0,8.62,8.63,8.62,8.63,40000.0
2013-10-04 13:45:00,8.63,8.63,8.62,8.63,35000.0,8.63,8.63,8.62,8.63,35000.0
2013-10-04 13:50:00,8.62,8.63,8.62,8.63,275000.0,8.62,8.63,8.62,8.63,275000.0
2013-10-04 13:55:00,8.63,8.64,8.62,8.63,330000.0,8.63,8.64,8.62,8.63,330000.0
2013-10-04 14:00:00,8.63,8.63,8.63,8.63,40000.0,8.63,8.63,8.63,8.63,40000.0
2013-10-04 14:05:00,8.63,8.63,8.62,8.62,35000.0,8.63,8.63,8.62,8.62,35000.0
2013-10-04 14:10:00,8.63,8.63,8.62,8.63,50000.0,8.63,8.63,8.62,8.63,50000.0
2013-10-04 14:15:00,8.63,8.63,8.62,8.63,35000.0,8.63,8.63,8.62,8.63,35000.0
2013-10-04 14:20:00,8.63,8.64,8.63,8.63,285000.0,8.63,8.64,8.63,8.63,285000.0
2013-10-04 14:25:00,8.63,8.64,8.63,8.64,405000.0,8.63,8.64,8.63,8.64,405000.0
2013-10-04 14:30:00,8.65,8.65,8.63,8.64,170000.0,8.65,8.65,8.63,8.64,170000.0
2013-10-04 14:35:00,8.63,8.64,8.63,8.64,60000.0,8.63,8.64,8.63,8.64,60000.0
2013-10-04 14:40:00,8.64,8.64,8.64,8.64,325000.0,8.64,8.64,8.64,8.64,325000.0
2013-10-04 14:45:00,8.64,8.65,8.64,8.65,300000.0,8.64,8.65,8.64,8.65,300000.0
2013-10-04 14:50:00,8.65,8.66,8.64,8.66,320000.0,8.65,8.66,8.64,8.66,320000.0
2013-10-04 14:55:00,8.65,8.66,8.65,8.66,120000.0,8.65,8.66,8.65,8.66,120000.0
2013-10-04 15:00:00,8.66,8.66,8.66,8.66,240000.0,8.66,8.66,8.66,8.66,240000.0
2013-10-04 15:05:00,8.66,8.66,8.66,8.66,1265000.0,8.66,8.66,8.66,8.66,1265000.0
2013-10-04 15:10:00,8.66,8.66,8.66,8.66,155000.0,8.66,8.66,8.66,8.66,155000.0
2013-10-04 15:15:00,8.66,8.66,8.66,8.66,240000.0,8.66,8.66,8.66,8.66,240000.0
2013-10-04 15:20:00,8.66,8.66,8.65,8.66,225000.0,8.66,8.66,8.65,8.66,225000.0
2013-10-04 15:25:00,8.66,8.67,8.66,8.66,170000.0,8.66,8.67,8.66,8.66,170000.0
2013-10-04 15:30:00,8.66,8.67,8.66,8.66,230000.0,8.66,8.67,8.66,8.66,230000.0
2013-10-04 15:35:00,8.66,8.67,8.66,8.67,335000.0,8.66,8.67,8.66,8.67,335000.0
2013-10-04 15:40:00,8.67,8.67,8.66,8.66,375000.0,8.67,8.67,8.66,8.66,375000.0
2013-10-04 15:45:00,8.66,8.67,8.66,8.67,580000.0,8.66,8.67,8.66,8.67,580000.0
2013-10-04 15:50:00,8.67,8.68,8.67,8.67,345000.0,8.67,8.68,8.67,8.67,345000.0
2013-10-04 15:55:00,8.68,8.69,8.67,8.68,800000.0,8.68,8.69,8.67,8.68,800000.0
2013-10-07 09:30:00,8.6,8.63,8.6,8.62,245000.0,8.6,8.63,8.6,8.62,245000.0
2013-10-07 09:35:00,8.62,8.63,8.58,8.59,635000.0,8.62,8.63,8.58,8.59,635000.0
2013-10-07 09:40:00,8.59,8.62,8.58,8.62,650000.0,8.59,8.62,8.58,8.62,650000.0
2013-10-07 09:45:00,8.62,8.62,8.6,8.61,490000.0,8.62,8.62,8.6,8.61,490000.0
2013-10-07 09:50:00,8.61,8.63,8.6,8.62,1000000.0,8.61,8.63,8.6,8.62,1000000.0
2013-10-07 09:55:00,8.62,8.62,8.61,8.62,245000.0,8.62,8.62,8.61,8.62,245000.0
2013-10-07 10:00:00,8.61,8.62,8.61,8.62,280000.0,8.61,8.62,8.61,8.62,280000.0
2013-10-07 10:05:00,8.62,8.62,8.61,8.62,115000.0,8.62,8.62,8.61,8.62,115000.0
2013-10-07 10:10:00,8.61,8.62,8.61,8.61,225000.0,8.61,8.62,8.61,8.61,225000.0
2013-10-07 10:15:00,8.61,8.63,8.61,8.63,670000.0,8.61,8.63,8.61,8.63,670000.0
2013-10-07 10:20:00,8.63,8.66,8.63,8.65,350000.0,8.63,8.66,8.63,8.65,350000.0
2013-10-07 10:25:00,8.65,8.66,8.62,8.64,510000.0,8.65,8.66,8.62,8.64,510000.0
2013-10-07 10:30:00,8.63,8.64,8.63,8.63,145000.0,8.63,8.64,8.63,8.63,145000.0
2013-10-07 10:35:00,8.63,8.63,8.62,8.63,170000.0,8.63,8.63,8.62,8.63,170000.0
2013-10-07 10:40:00,8.63,8.63,8.62,8.63,55000.0,8.63,8.63,8.62,8.63,55000.0
2013-10-07 10:45:00,8.62,8.63,8.62,8.63,55000.0,8.62,8.63,8.62,8.63,55000.0
2013-10-07 10:50:00,8.63,8.64,8.63,8.64,165000.0,8.63,8.64,8.63,8.64,165000.0
2013-10-07 10:55:00,8.63,8.64,8.63,8.63,260000.0,8.63,8.64,8.63,8.63,260000.0
2013-10-07 11:00:00,8.63,8.64,8.63,8.63,150000.0,8.63,8.64,8.63,8.63,150000.0
2013-10-07 11:05:00,8.63,8.65,8.62,8.65,660000.0,8.63,8.65,8.62,8.65,660000.0
2013-10-07 11:10:00,8.65,8.67,8.64,8.64,560000.0,8.65,8.67,8.64,8.64,560000.0
2013-10-07 11:15:00,8.64,8.65,8.63,8.63,390000.0,8.64,8.65,8.63,8.63,390000.0
2013-10-07 11:20:00,8.63,8.64,8.63,8.63,30000.0,8.63,8.64,8.63,8.63,30000.0
2013-10-07 11:25:00,8.64,8.65,8.64,8.65,140000.0,8.64,8.65,8.64,8.65,140000.0
2013-10-07 11:30:00,8.64,8.66,8.64,8.65,75000.0,8.64,8.66,8.64,8.65,75000.0
2013-10-07 11:35:00,8.66,8.66,8.64,8.64,260000.0,8.66,8.66,8.64,8.64,260000.0
2013-10-07 11:40:00,8.64,8.64,8.64,8.64,30000.0,8.64,8.64,8.64,8.64,30000.0
2013-10-07 11:45:00,8.65,8.65,8.64,8.64,70000.0,8.65,8.65,8.64,8.64,70000.0
2013-10-07 11:50:00,8.64,8.65,8.64,8.64,35000.0,8.64,8.65,8.64,8.64,35000.0
2013-10-07 11:55:00,8.64,8.65,8.64,8.64,1670000.0,8.64,8.65,8.64,8.64,1670000.0
2013-10-07 12:00:00,8.65,8.65,8.64,8.65,1340000.0,8.65,8.65,8.64,8.65,1340000.0
2013-10-07 12:05:00,8.65,8.65,8.65,8.65,60000.0,8.65,8.65,8.65,8.65,60000.0
2013-10-07 12:10:00,8.65,8.65,8.65,8.65,150000.0,8.65,8.65,8.65,8.65,150000.0
2013-10-07 12:15:00,8.65,8.66,8.65,8.65,195000.0,8.65,8.66,8.65,8.65,195000.0
2013-10-07 12:20:00,8.65,8.66,8.64,8.64,545000.0,8.65,8.66,8.64,8.64,545000.0
2013-10-07 12:25:00,8.64,8.66,8.64,8.65,105000.0,8.64,8.66,8.64,8.65,105000.0
2013-10-07 12:30:00,8.65,8.66,8.65,8.65,180000.0,8.65,8.66,8.65,8.65,180000.0
2013-10-07 12:35:00,8.65,8.66,8.65,8.65,125000.0,8.65,8.66,8.65,8.65,125000.0
2013-10-07 12:40:00,8.65,8.65,8.64,8.65,150000.0,8.65,8.65,8.64,8.65,150000.0
2013-10-07 12:45:00,8.66,8.66,8.65,8.65,105000.0,8.66,8.66,8.65,8.65,105000.0
2013-10-07 12:50:00,8.65,8.66,8.65,8.65,110000.0,8.65,8.66,8.65,8.65,110000.0
2013-10-07 12:55:00,8.64,8.64,8.64,8.64,20000.0,8.64,8.64,8.64,8.64,20000.0
2013-10-07 13:00:00,8.65,8.66,8.65,8.65,205000.0,8.65,8.66,8.65,8.65,205000.0
2013-10-07 13:05:00,8.65,8.65,8.64,8.65,45000.0,8.65,8.65,8.64,8.65,45000.0
2013-10-07 13:10:00,8.65,8.65,8.64,8.65,60000.0,8.65,8.65,8.64,8.65,60000.0
2013-10-07 13:15:00,8.64,8.65,8.64,8.65,185000.0,8.64,8.65,8.64,8.65,185000.0
2013-10-07 13:20:00,8.65,8.65,8.63,8.64,515000.0,8.65,8.65,8.63,8.64,515000.0
2013-10-07 13:25:00,8.64,8.64,8.63,8.64,275000.0,8.64,8.64,8.63,8.64,275000.0
2013-10-07 13:30:00,8.64,8.65,8.63,8.63,215000.0,8.64,8.65,8.63,8.63,215000.0
2013-10-07 13:35:00,8.63,8.64,8.63,8.64,545000.0,8.63,8.64,8.63,8.64,545000.0
2013-10-07 13:40:00,8.63,8.64,8.63,8.63,60000.0,8.63,8.64,8.63,8.63,60000.0
2013-10-07 13:45:00,8.64,8.65,8.64,8.65,70000.0,8.64,8.65,8.64,8.65,70000.0
2013-10-07 13:50:00,8.64,8.64,8.64,8.64,115000.0,8.64,8.64,8.64,8.64,115000.0
2013-10-07 13:55:00,8.64,8.64,8.64,8.64,35000.0,8.64,8.64,8.64,8.64,35000.0
2013-10-07 14:00:00,8.66,8.66,8.65,8.65,35000.0,8.66,8.66,8.65,8.65,35000.0
2013-10-07 14:05:00,8.64,8.65,8.64,8.65,220000.0,8.64,8.65,8.64,8.65,220000.0
2013-10-07 14:10:00,8.64,8.66,8.64,8.65,85000.0,8.64,8.66,8.64,8.65,85000.0
2013-10-07 14:15:00,8.64,8.65,8.64,8.65,40000.0,8.64,8.65,8.64,8.65,40000.0
2013-10-07 14:20:00,8.64,8.66,8.64,8.65,245000.0,8.64,8.66,8.64,8.65,245000.0
2013-10-07 14:25:00,8.65,8.66,8.65,8.66,380000.0,8.65,8.66,8.65,8.66,380000.0
2013-10-07 14:30:00,8.66,8.67,8.65,8.65,865000.0,8.66,8.67,8.65,8.65,865000.0
2013-10-07 14:35:00,8.65,8.68,8.65,8.67,630000.0,8.65,8.68,8.65,8.67,630000.0
2013-10-07 14:40:00,8.67,8.67,8.65,8.67,140000.0,8.67,8.67,8.65,8.67,140000.0
2013-10-07 14:45:00,8.67,8.67,8.66,8.67,125000.0,8.67,8.67,8.66,8.67,125000.0
2013-10-07 14:50:00,8.67,8.68,8.65,8.68,705000.0,8.67,8.68,8.65,8.68,705000.0
2013-10-07 14:55:00,8.67,8.68,8.67,8.68,330000.0,8.67,8.68,8.67,8.68,330000.0
2013-10-07 15:00:00,8.67,8.68,8.66,8.66,290000.0,8.67,8.68,8.66,8.66,290000.0
2013-10-07 15:05:00,8.66,8.66,8.65,8.65,145000.0,8.66,8.66,8.65,8.65,145000.0
2013-10-07 15:10:00,8.65,8.66,8.65,8.66,75000.0,8.65,8.66,8.65,8.66,75000.0
2013-10-07 15:15:00,8.66,8.66,8.65,8.66,75000.0,8.66,8.66,8.65,8.66,75000.0
2013-10-07 15:20:00,8.66,8.66,8.65,8.65,535000.0,8.66,8.66,8.65,8.65,535000.0
2013-10-07 15:25:00,8.65,8.67,8.65,8.67,350000.0,8.65,8.67,8.65,8.67,350000.0
2013-10-07 15:30:00,8.66,8.68,8.66,8.67,635000.0,8.66,8.68,8.66,8.67,635000.0
2013-10-07 15:35:00,8.67,8.68,8.66,8.66,695000.0,8.67,8.68,8.66,8.66,695000.0
2013-10-07 15:40:00,8.66,8.66,8.65,8.66,385000.0,8.66,8.66,8.65,8.66,385000.0
2013-10-07 15:45:00,8.66,8.66,8.64,8.66,515000.0,8.66,8.66,8.64,8.66,515000.0
2013-10-07 15:50:00,8.66,8.68,8.65,8.68,830000.0,8.66,8.68,8.65,8.68,830000.0
2013-10-07 15:55:00,8.68,8.68,8.66,8.68,1095000.0,8.68,8.68,8.66,8.68,1095000.0
2013-10-08 09:30:00,8.64,8.67,8.63,8.63,305000.0,8.64,8.67,8.63,8.63,305000.0
2013-10-08 09:35:00,8.63,8.64,8.6,8.62,185000.0,8.63,8.64,8.6,8.62,185000.0
2013-10-08 09:40:00,8.61,8.63,8.61,8.63,175000.0,8.61,8.63,8.61,8.63,175000.0
2013-10-08 09:45:00,8.64,8.68,8.63,8.67,210000.0,8.64,8.68,8.63,8.67,210000.0
2013-10-08 09:50:00,8.64,8.65,8.61,8.63,250000.0,8.64,8.65,8.61,8.63,250000.0
2013-10-08 09:55:00,8.63,8.64,8.63,8.64,45000.0,8.63,8.64,8.63,8.64,45000.0
2013-10-08 10:00:00,8.64,8.64,8.62,8.62,120000.0,8.64,8.64,8.62,8.62,120000.0
2013-10-08 10:05:00,8.63,8.63,8.62,8.62,85000.0,8.63,8.63,8.62,8.62,85000.0
2013-10-08 10:10:00,8.62,8.64,8.62,8.63,355000.0,8.62,8.64,8.62,8.63,355000.0
2013-10-08 10:15:00,8.63,8.65,8.62,8.64,140000.0,8.63,8.65,8.62,8.64,140000.0
2013-10-08 10:20:00,8.64,8.65,8.63,8.63,160000.0,8.64,8.65,8.63,8.63,160000.0
2013-10-08 10:25:00,8.64,8.64,8.64,8.64,130000.0,8.64,8.64,8.64,8.64,130000.0
2013-10-08 10:30:00,8.63,8.63,8.62,8.62,255000.0,8.63,8.63,8.62,8.62,255000.0
2013-10-08 10:35:00,8.62,8.64,8.62,8.64,325000.0,8.62,8.64,8.62,8.64,325000.0
2013-10-08 10:40:00,8.63,8.65,8.63,8.65,320000.0,8.63,8.65,8.63,8.65,320000.0
2013-10-08 10:45:00,8.65,8.65,8.63,8.63,915000.0,8.65,8.65,8.63,8.63,915000.0
2013-10-08 10:50:00,8.63,8.65,8.62,8.64,1020000.0,8.63,8.65,8.62,8.64,1020000.0
2013-10-08 10:55:00,8.64,8.64,8.63,8.63,270000.0,8.64,8.64,8.63,8.63,270000.0
2013-10-08 11:00:00,8.63,8.63,8.61,8.63,585000.0,8.63,8.63,8.61,8.63,585000.0
2013-10-08 11:05:00,8.63,8.64,8.62,8.62,295000.0,8.63,8.64,8.62,8.62,295000.0
2013-10-08 11:10:00,8.62,8.64,8.61,8.63,1085000.0,8.62,8.64,8.61,8.63,1085000.0
2013-10-08 11:15:00,8.63,8.63,8.61,8.62,735000.0,8.63,8.63,8.61,8.62,735000.0
2013-10-08 11:20:00,8.62,8.63,8.62,8.63,145000.0,8.62,8.63,8.62,8.63,145000.0
2013-10-08 11:25:00,8.63,8.65,8.63,8.65,535000.0,8.63,8.65,8.63,8.65,535000.0
2013-10-08 11:30:00,8.65,8.65,8.63,8.63,595000.0,8.65,8.65,8.63,8.63,595000.0
2013-10-08 11:35:00,8.63,8.64,8.6,8.61,865000.0,8.63,8.64,8.6,8.61,865000.0
2013-10-08 11:40:00,8.61,8.61,8.59,8.59,1485000.0,8.61,8.61,8.59,8.59,1485000.0
2013-10-08 11:45:00,8.59,8.61,8.56,8.56,1110000.0,8.59,8.61,8.56,8.56,1110000.0
2013-10-08 11:50:00,8.57,8.59,8.57,8.58,280000.0,8.57,8.59,8.57,8.58,280000.0
2013-10-08 11:55:00,8.58,8.58,8.58,8.58,50000.0,8.58,8.58,8.58,8.58,50000.0
2013-10-08 12:00:00,8.58,8.58,8.56,8.56,150000.0,8.58,8.58,8.56,8.56,150000.0
2013-10-08 12:05:00,8.56,8.57,8.54,8.54,315000.0,8.56,8.57,8.54,8.54,315000.0
2013-10-08 12:10:00,8.54,8.54,8.52,8.54,415000.0,8.54,8.54,8.52,8.54,415000.0
2013-10-08 12:15:00,8.53,8.53,8.51,8.51,385000.0,8.53,8.53,8.51,8.51,385000.0
2013-10-08 12:20:00,8.51,8.51,8.49,8.49,250000.0,8.51,8.51,8.49,8.49,250000.0
2013-10-08 12:25:00,8.49,8.51,8.48,8.5,410000.0,8.49,8.51,8.48,8.5,410000.0
2013-10-08 12:30:00,8.49,8.5,8.49,8.49,300000.0,8.49,8.5,8.49,8.49,300000.0
2013-10-08 12:35:00,8.49,8.51,8.49,8.5,380000.0,8.49,8.51,8.49,8.5,380000.0
2013-10-08 12:40:00,8.5,8.53,8.5,8.52,310000.0,8.5,8.53,8.5,8.52,310000.0
2013-10-08 12:45:00,8.53,8.55,8.52,8.55,285000.0,8.53,8.55,8.52,8.55,285000.0
2013-10-08 12:50:00,8.55,8.55,8.52,8.52,90000.0,8.55,8.55,8.52,8.52,90000.0
2013-10-08 12:55:00,8.52,8.54,8.52,8.54,80000.0,8.52,8.54,8.52,8.54,80000.0
2013-10-08 13:00:00,8.54,8.55,8.52,8.53,95000.0,8.54,8.55,8.52,8.53,95000.0
2013-10-08 13:05:00,8.52,8.53,8.5,8.51,140000.0,8.52,8.53,8.5,8.51,140000.0
2013-10-08 13:10:00,8.51,8.52,8.51,8.52,45000.0,8.51,8.52,8.51,8.52,45000.0
2013-10-08 13:15:00,8.51,8.51,8.5,8.51,170000.0,8.51,8.51,8.5,8.51,170000.0
2013-10-08 13:20:00,8.5,8.51,8.49,8.5,350000.0,8.5,8.51,8.49,8.5,350000.0
2013-10-08 13:25:00,8.51,8.52,8.49,8.5,295000.0,8.51,8.52,8.49,8.5,295000.0
2013-10-08 13:30:00,8.5,8.52,8.5,8.5,120000.0,8.5,8.52,8.5,8.5,120000.0
2013-10-08 13:35:00,8.5,8.5,8.5,8.5,5000.0,8.5,8.5,8.5,8.5,5000.0
2013-10-08 13:40:00,8.5,8.51,8.49,8.5,150000.0,8.5,8.51,8.49,8.5,150000.0
2013-10-08 13:45:00,8.51,8.51,8.49,8.5,95000.0,8.51,8.51,8.49,8.5,95000.0
2013-10-08 13:50:00,8.49,8.5,8.49,8.5,155000.0,8.49,8.5,8.49,8.5,155000.0
2013-10-08 13:55:00,8.49,8.5,8.49,8.49,305000.0,8.49,8.5,8.49,8.49,305000.0
2013-10-08 14:00:00,8.49,8.49,8.47,8.48,290000.0,8.49,8.49,8.47,8.48,290000.0
2013-10-08 14:05:00,8.48,8.5,8.48,8.48,210000.0,8.48,8.5,8.48,8.48,210000.0
2013-10-08 14:10:00,8.47,8.49,8.47,8.48,240000.0,8.47,8.49,8.47,8.48,240000.0
2013-10-08 14:15:00,8.49,8.49,8.47,8.48,250000.0,8.49,8.49,8.47,8.48,250000.0
2013-10-08 14:20:00,8.47,8.5,8.47,8.5,120000.0,8.47,8.5,8.47,8.5,120000.0
2013-10-08 14:25:00,8.49,8.5,8.48,8.49,165000.0,8.49,8.5,8.48,8.49,165000.0
2013-10-08 14:30:00,8.49,8.5,8.48,8.49,145000.0,8.49,8.5,8.48,8.49,145000.0
2013-10-08 14:35:00,8.49,8.5,8.49,8.5,120000.0,8.49,8.5,8.49,8.5,120000.0
2013-10-08 14:40:00,8.49,8.49,8.49,8.49,105000.0,8.49,8.49,8.49,8.49,105000.0
2013-10-08 14:45:00,8.49,8.49,8.47,8.49,515000.0,8.49,8.49,8.47,8.49,515000.0
2013-10-08 14:50:00,8.49,8.49,8.48,8.49,510000.0,8.49,8.49,8.48,8.49,510000.0
2013-10-08 14:55:00,8.48,8.52,8.48,8.52,1140000.0,8.48,8.52,8.48,8.52,1140000.0
2013-10-08 15:00:00,8.53,8.53,8.51,8.51,215000.0,8.53,8.53,8.51,8.51,215000.0
2013-10-08 15:05:00,8.51,8.51,8.5,8.51,210000.0,8.51,8.51,8.5,8.51,210000.0
2013-10-08 15:10:00,8.51,8.52,8.51,8.51,680000.0,8.51,8.52,8.51,8.51,680000.0
2013-10-08 15:15:00,8.52,8.53,8.51,8.52,370000.0,8.52,8.53,8.51,8.52,370000.0
2013-10-08 15:20:00,8.52,8.55,8.52,8.55,285000.0,8.52,8.55,8.52,8.55,285000.0
2013-10-08 15:25:00,8.55,8.56,8.54,8.55,705000.0,8.55,8.56,8.54,8.55,705000.0
2013-10-08 15:30:00,8.55,8.56,8.54,8.56,810000.0,8.55,8.56,8.54,8.56,810000.0
2013-10-08 15:35:00,8.56,8.58,8.55,8.57,870000.0,8.56,8.58,8.55,8.57,870000.0
2013-10-08 15:40:00,8.56,8.58,8.55,8.56,1080000.0,8.56,8.58,8.55,8.56,1080000.0
2013-10-08 15:45:00,8.56,8.57,8.55,8.56,855000.0,8.56,8.57,8.55,8.56,855000.0
2013-10-08 15:50:00,8.56,8.56,8.53,8.54,415000.0,8.56,8.56,8.53,8.54,415000.0
2013-10-08 15:55:00,8.53,8.56,8.53,8.56,1875000.0,8.53,8.56,8.53,8.56,1875000.0
2013-10-09 09:30:00,8.6,8.65,8.6,8.65,1665000.0,8.6,8.65,8.6,8.65,1665000.0
2013-10-09 09:35:00,8.63,8.64,8.59,8.6,630000.0,8.63,8.64,8.59,8.6,630000.0
2013-10-09 09:40:00,8.6,8.6,8.56,8.57,730000.0,8.6,8.6,8.56,8.57,730000.0
2013-10-09 09:45:00,8.56,8.58,8.53,8.54,500000.0,8.56,8.58,8.53,8.54,500000.0
2013-10-09 09:50:00,8.53,8.54,8.51,8.52,455000.0,8.53,8.54,8.51,8.52,455000.0
2013-10-09 09:55:00,8.53,8.56,8.52,8.54,350000.0,8.53,8.56,8.52,8.54,350000.0
2013-10-09 10:00:00,8.54,8.56,8.5,8.5,460000.0,8.54,8.56,8.5,8.5,460000.0
2013-10-09 10:05:00,8.51,8.52,8.5,8.51,325000.0,8.51,8.52,8.5,8.51,325000.0
2013-10-09 10:10:00,8.5,8.52,8.47,8.48,660000.0,8.5,8.52,8.47,8.48,660000.0
2013-10-09 10:15:00,8.49,8.51,8.49,8.51,380000.0,8.49,8.51,8.49,8.51,380000.0
2013-10-09 10:20:00,8.51,8.54,8.49,8.54,505000.0,8.51,8.54,8.49,8.54,505000.0
2013-10-09 10:25:00,8.54,8.58,8.54,8.56,460000.0,8.54,8.58,8.54,8.56,460000.0
2013-10-09 10:30:00,8.56,8.57,8.55,8.57,105000.0,8.56,8.57,8.55,8.57,105000.0
2013-10-09 10:35:00,8.57,8.57,8.55,8.55,155000.0,8.57,8.57,8.55,8.55,155000.0
2013-10-09 10:40:00,8.55,8.55,8.54,8.54,75000.0,8.55,8.55,8.54,8.54,75000.0
2013-10-09 10:45:00,8.54,8.54,8.52,8.53,60000.0,8.54,8.54,8.52,8.53,60000.0
2013-10-09 10:50:00,8.53,8.54,8.53,8.53,240000.0,8.53,8.54,8.53,8.53,240000.0
2013-10-09 10:55:00,8.52,8.52,8.49,8.49,200000.0,8.52,8.52,8.49,8.49,200000.0
2013-10-09 11:00:00,8.49,8.52,8.49,8.52,185000.0,8.49,8.52,8.49,8.52,185000.0
2013-10-09 11:05:00,8.51,8.51,8.48,8.48,110000.0,8.51,8.51,8.48,8.48,110000.0
2013-10-09 11:10:00,8.48,8.5,8.47,8.49,210000.0,8.48,8.5,8.47,8.49,210000.0
2013-10-09 11:15:00,8.49,8.49,8.48,8.48,70000.0,8.49,8.49,8.48,8.48,70000.0
2013-10-09 11:20:00,8.47,8.48,8.47,8.48,40000.0,8.47,8.48,8.47,8.48,40000.0
2013-10-09 11:25:00,8.48,8.53,8.48,8.5,435000.0,8.48,8.53,8.48,8.5,435000.0
2013-10-09 11:30:00,8.51,8.52,8.51,8.51,85000.0,8.51,8.52,8.51,8.51,85000.0
2013-10-09 11:35:00,8.52,8.53,8.51,8.51,170000.0,8.52,8.53,8.51,8.51,170000.0
2013-10-09 11:40:00,8.52,8.52,8.52,8.52,50000.0,8.52,8.52,8.52,8.52,50000.0
2013-10-09 11:45:00,8.52,8.55,8.52,8.54,95000.0,8.52,8.55,8.52,8.54,95000.0
2013-10-09 11:50:00,8.53,8.53,8.53,8.53,5000.0,8.53,8.53,8.53,8.53,5000.0
2013-10-09 11:55:00,8.53,8.53,8.53,8.53,95000.0,8.53,8.53,8.53,8.53,95000.0
2013-10-09 12:00:00,8.53,8.54,8.52,8.52,265000.0,8.53,8.54,8.52,8.52,265000.0
2013-10-09 12:05:00,8.52,8.52,8.52,8.52,30000.0,8.52,8.52,8.52,8.52,30000.0
2013-10-09 12:10:00,8.52,8.53,8.52,8.53,85000.0,8.52,8.53,8.52,8.53,85000.0
2013-10-09 12:15:00,8.53,8.53,8.53,8.53,40000.0,8.53,8.53,8.53,8.53,40000.0
2013-10-09 12:20:00,8.53,8.53,8.53,8.53,10000.0,8.53,8.53,8.53,8.53,10000.0
2013-10-09 12:25:00,8.53,8.53,8.52,8.52,10000.0,8.53,8.53,8.52,8.52,10000.0
2013-10-09 12:30:00,8.51,8.52,8.51,8.52,60000.0,8.51,8.52,8.51,8.52,60000.0
2013-10-09 12:35:00,8.52,8.52,8.5,8.5,95000.0,8.52,8.52,8.5,8.5,95000.0
2013-10-09 12:40:00,8.51,8.52,8.5,8.52,160000.0,8.51,8.52,8.5,8.52,160000.0
2013-10-09 12:45:00,8.52,8.52,8.5,8.5,85000.0,8.52,8.52,8.5,8.5,85000.0
2013-10-09 12:50:00,8.5,8.5,8.49,8.5,60000.0,8.5,8.5,8.49,8.5,60000.0
2013-10-09 12:55:00,8.5,8.52,8.5,8.5,75000.0,8.5,8.52,8.5,8.5,75000.0
2013-10-09 13:00:00,8.5,8.52,8.5,8.52,90000.0,8.5,8.52,8.5,8.52,90000.0
2013-10-09 13:05:00,8.51,8.51,8.51,8.51,20000.0,8.51,8.51,8.51,8.51,20000.0
2013-10-09 13:10:00,8.51,8.52,8.5,8.52,150000.0,8.51,8.52,8.5,8.52,150000.0
2013-10-09 13:15:00,8.52,8.55,8.52,8.55,300000.0,8.52,8.55,8.52,8.55,300000.0
2013-10-09 13:20:00,8.55,8.58,8.55,8.58,180000.0,8.55,8.58,8.55,8.58,180000.0
2013-10-09 13:25:00,8.58,8.59,8.56,8.57,250000.0,8.58,8.59,8.56,8.57,250000.0
2013-10-09 13:30:00,8.56,8.57,8.54,8.55,490000.0,8.56,8.57,8.54,8.55,490000.0
2013-10-09 13:35:00,8.55,8.58,8.55,8.58,490000.0,8.55,8.58,8.55,8.58,490000.0
2013-10-09 13:40:00,8.57,8.59,8.57,8.58,180000.0,8.57,8.59,8.57,8.58,180000.0
2013-10-09 13:45:00,8.57,8.58,8.57,8.58,440000.0,8.57,8.58,8.57,8.58,440000.0
2013-10-09 13:50:00,8.57,8.61,8.57,8.6,155000.0,8.57,8.61,8.57,8.6,155000.0
2013-10-09 13:55:00,8.59,8.62,8.59,8.62,220000.0,8.59,8.62,8.59,8.62,220000.0
2013-10-09 14:00:00,8.63,8.65,8.62,8.63,615000.0,8.63,8.65,8.62,8.63,615000.0
2013-10-09 14:05:00,8.63,8.64,8.62,8.64,95000.0,8.63,8.64,8.62,8.64,95000.0
2013-10-09 14:10:00,8.63,8.64,8.6,8.61,200000.0,8.63,8.64,8.6,8.61,200000.0
2013-10-09 14:15:00,8.61,8.61,8.58,8.59,330000.0,8.61,8.61,8.58,8.59,330000.0
2013-10-09 14:20:00,8.59,8.6,8.57,8.57,240000.0,8.59,8.6,8.57,8.57,240000.0
2013-10-09 14:25:00,8.57,8.6,8.57,8.6,140000.0,8.57,8.6,8.57,8.6,140000.0
2013-10-09 14:30:00,8.59,8.61,8.59,8.61,85000.0,8.59,8.61,8.59,8.61,85000.0
2013-10-09 14:35:00,8.59,8.6,8.58,8.58,40000.0,8.59,8.6,8.58,8.58,40000.0
2013-10-09 14:40:00,8.59,8.59,8.57,8.57,435000.0,8.59,8.59,8.57,8.57,435000.0
2013-10-09 14:45:00,8.58,8.59,8.57,8.59,100000.0,8.58,8.59,8.57,8.59,100000.0
2013-10-09 14:50:00,8.6,8.6,8.59,8.59,50000.0,8.6,8.6,8.59,8.59,50000.0
2013-10-09 14:55:00,8.58,8.6,8.58,8.6,70000.0,8.58,8.6,8.58,8.6,70000.0
2013-10-09 15:00:00,8.6,8.6,8.59,8.6,210000.0,8.6,8.6,8.59,8.6,210000.0
2013-10-09 15:05:00,8.6,8.6,8.59,8.6,385000.0,8.6,8.6,8.59,8.6,385000.0
2013-10-09 15:10:00,8.6,8.6,8.59,8.6,125000.0,8.6,8.6,8.59,8.6,125000.0
2013-10-09 15:15:00,8.59,8.6,8.59,8.6,240000.0,8.59,8.6,8.59,8.6,240000.0
2013-10-09 15:20:00,8.6,8.6,8.59,8.59,350000.0,8.6,8.6,8.59,8.59,350000.0
2013-10-09 15:25:00,8.59,8.6,8.58,8.58,260000.0,8.59,8.6,8.58,8.58,260000.0
2013-10-09 15:30:00,8.59,8.61,8.59,8.6,365000.0,8.59,8.61,8.59,8.6,365000.0
2013-10-09 15:35:00,8.61,8.61,8.58,8.59,575000.0,8.61,8.61,8.58,8.59,575000.0
2013-10-09 15:40:00,8.59,8.6,8.58,8.59,475000.0,8.59,8.6,8.58,8.59,475000.0
2013-10-09 15:45:00,8.59,8.6,8.58,8.59,1000000.0,8.59,8.6,8.58,8.59,1000000.0
2013-10-09 15:50:00,8.59,8.61,8.58,8.58,810000.0,8.59,8.61,8.58,8.58,810000.0
2013-10-09 15:55:00,8.59,8.59,8.57,8.58,560000.0,8.59,8.59,8.57,8.58,560000.0
2013-10-10 09:35:00,8.64,8.65,8.61,8.63,215000.0,8.64,8.65,8.61,8.63,215000.0
2013-10-10 09:40:00,8.64,8.65,8.63,8.63,235000.0,8.64,8.65,8.63,8.63,235000.0
2013-10-10 09:45:00,8.63,8.64,8.61,8.62,235000.0,8.63,8.64,8.61,8.62,235000.0
2013-10-10 09:50:00,8.62,8.64,8.61,8.64,305000.0,8.62,8.64,8.61,8.64,305000.0
2013-10-10 09:55:00,8.64,8.65,8.63,8.64,210000.0,8.64,8.65,8.63,8.64,210000.0
2013-10-10 10:00:00,8.65,8.65,8.63,8.65,285000.0,8.65,8.65,8.63,8.65,285000.0
2013-10-10 10:05:00,8.65,8.65,8.64,8.65,470000.0,8.65,8.65,8.64,8.65,470000.0
2013-10-10 10:10:00,8.64,8.64,8.63,8.64,40000.0,8.64,8.64,8.63,8.64,40000.0
2013-10-10 10:15:00,8.64,8.64,8.63,8.64,55000.0,8.64,8.64,8.63,8.64,55000.0
2013-10-10 10:20:00,8.64,8.65,8.64,8.64,60000.0,8.64,8.65,8.64,8.64,60000.0
2013-10-10 10:25:00,8.65,8.65,8.64,8.65,170000.0,8.65,8.65,8.64,8.65,170000.0
2013-10-10 10:30:00,8.65,8.66,8.65,8.65,120000.0,8.65,8.66,8.65,8.65,120000.0
2013-10-10 10:35:00,8.66,8.67,8.65,8.67,180000.0,8.66,8.67,8.65,8.67,180000.0
2013-10-10 10:40:00,8.67,8.7,8.67,8.69,355000.0,8.67,8.7,8.67,8.69,355000.0
2013-10-10 10:45:00,8.69,8.71,8.68,8.68,540000.0,8.69,8.71,8.68,8.68,540000.0
2013-10-10 10:50:00,8.67,8.68,8.66,8.66,775000.0,8.67,8.68,8.66,8.66,775000.0
2013-10-10 10:55:00,8.66,8.67,8.65,8.66,190000.0,8.66,8.67,8.65,8.66,190000.0
2013-10-10 11:00:00,8.66,8.66,8.64,8.65,135000.0,8.66,8.66,8.64,8.65,135000.0
2013-10-10 11:05:00,8.65,8.66,8.65,8.66,105000.0,8.65,8.66,8.65,8.66,105000.0
2013-10-10 11:10:00,8.66,8.67,8.66,8.67,10000.0,8.66,8.67,8.66,8.67,10000.0
2013-10-10 11:15:00,8.67,8.69,8.66,8.66,215000.0,8.67,8.69,8.66,8.66,215000.0
2013-10-10 11:20:00,8.66,8.66,8.65,8.65,510000.0,8.66,8.66,8.65,8.65,510000.0
2013-10-10 11:25:00,8.65,8.68,8.64,8.68,590000.0,8.65,8.68,8.64,8.68,590000.0
2013-10-10 11:30:00,8.68,8.68,8.67,8.67,430000.0,8.68,8.68,8.67,8.67,430000.0
2013-10-10 11:35:00,8.68,8.68,8.67,8.68,465000.0,8.68,8.68,8.67,8.68,465000.0
2013-10-10 11:40:00,8.68,8.68,8.67,8.68,165000.0,8.68,8.68,8.67,8.68,165000.0
2013-10-10 11:45:00,8.68,8.69,8.67,8.67,300000.0,8.68,8.69,8.67,8.67,300000.0
2013-10-10 11:50:00,8.68,8.68,8.68,8.68,165000.0,8.68,8.68,8.68,8.68,165000.0
2013-10-10 11:55:00,8.69,8.69,8.67,8.67,215000.0,8.69,8.69,8.67,8.67,215000.0
2013-10-10 12:00:00,8.67,8.69,8.67,8.69,50000.0,8.67,8.69,8.67,8.69,50000.0
2013-10-10 12:05:00,8.69,8.69,8.67,8.68,115000.0,8.69,8.69,8.67,8.68,115000.0
2013-10-10 12:10:00,8.68,8.69,8.68,8.68,65000.0,8.68,8.69,8.68,8.68,65000.0
2013-10-10 12:15:00,8.68,8.69,8.68,8.69,195000.0,8.68,8.69,8.68,8.69,195000.0
2013-10-10 12:20:00,8.69,8.71,8.69,8.71,395000.0,8.69,8.71,8.69,8.71,395000.0
2013-10-10 12:25:00,8.71,8.72,8.71,8.72,210000.0,8.71,8.72,8.71,8.72,210000.0
2013-10-10 12:30:00,8.72,8.73,8.72,8.72,220000.0,8.72,8.73,8.72,8.72,220000.0
2013-10-10 12:35:00,8.72,8.74,8.72,8.74,185000.0,8.72,8.74,8.72,8.74,185000.0
2013-10-10 12:40:00,8.73,8.73,8.72,8.72,100000.0,8.73,8.73,8.72,8.72,100000.0
2013-10-10 12:45:00,8.73,8.73,8.72,8.73,165000.0,8.73,8.73,8.72,8.73,165000.0
2013-10-10 12:50:00,8.73,8.73,8.72,8.72,140000.0,8.73,8.73,8.72,8.72,140000.0
2013-10-10 12:55:00,8.72,8.73,8.72,8.73,10000.0,8.72,8.73,8.72,8.73,10000.0
2013-10-10 13:00:00,8.72,8.73,8.72,8.72,75000.0,8.72,8.73,8.72,8.72,75000.0
2013-10-10 13:05:00,8.72,8.73,8.72,8.73,125000.0,8.72,8.73,8.72,8.73,125000.0
2013-10-10 13:10:00,8.73,8.73,8.72,8.72,150000.0,8.73,8.73,8.72,8.72,150000.0
2013-10-10 13:15:00,8.72,8.72,8.72,8.72,70000.0,8.72,8.72,8.72,8.72,70000.0
2013-10-10 13:20:00,8.73,8.73,8.71,8.71,240000.0,8.73,8.73,8.71,8.71,240000.0
2013-10-10 13:25:00,8.71,8.72,8.7,8.72,160000.0,8.71,8.72,8.7,8.72,160000.0
2013-10-10 13:30:00,8.72,8.72,8.71,8.71,45000.0,8.72,8.72,8.71,8.71,45000.0
2013-10-10 13:35:00,8.72,8.72,8.71,8.71,40000.0,8.72,8.72,8.71,8.71,40000.0
2013-10-10 13:40:00,8.71,8.71,8.7,8.71,70000.0,8.71,8.71,8.7,8.71,70000.0
2013-10-10 13:45:00,8.71,8.72,8.71,8.71,70000.0,8.71,8.72,8.71,8.71,70000.0
2013-10-10 13:50:00,8.71,8.73,8.71,8.72,140000.0,8.71,8.73,8.71,8.72,140000.0
2013-10-10 13:55:00,8.72,8.73,8.72,8.73,90000.0,8.72,8.73,8.72,8.73,90000.0
2013-10-10 14:00:00,8.73,8.73,8.71,8.71,170000.0,8.73,8.73,8.71,8.71,170000.0
2013-10-10 14:05:00,8.71,8.71,8.7,8.71,55000.0,8.71,8.71,8.7,8.71,55000.0
2013-10-10 14:10:00,8.7,8.72,8.7,8.71,90000.0,8.7,8.72,8.7,8.71,90000.0
2013-10-10 14:15:00,8.71,8.71,8.7,8.71,105000.0,8.71,8.71,8.7,8.71,105000.0
2013-10-10 14:20:00,8.7,8.71,8.7,8.71,95000.0,8.7,8.71,8.7,8.71,95000.0
2013-10-10 14:25:00,8.71,8.71,8.7,8.7,85000.0,8.71,8.71,8.7,8.7,85000.0
2013-10-10 14:30:00,8.71,8.71,8.7,8.71,100000.0,8.71,8.71,8.7,8.71,100000.0
2013-10-10 14:35:00,8.71,8.71,8.7,8.7,65000.0,8.71,8.71,8.7,8.7,65000.0
2013-10-10 14:40:00,8.7,8.71,8.7,8.71,25000.0,8.7,8.71,8.7,8.71,25000.0
2013-10-10 14:45:00,8.71,8.71,8.71,8.71,20000.0,8.71,8.71,8.71,8.71,20000.0
2013-10-10 14:50:00,8.71,8.71,8.7,8.71,90000.0,8.71,8.71,8.7,8.71,90000.0
2013-10-10 14:55:00,8.71,8.71,8.71,8.71,50000.0,8.71,8.71,8.71,8.71,50000.0
2013-10-10 15:00:00,8.71,8.73,8.71,8.72,95000.0,8.71,8.73,8.71,8.72,95000.0
2013-10-10 15:05:00,8.72,8.74,8.72,8.74,200000.0,8.72,8.74,8.72,8.74,200000.0
2013-10-10 15:10:00,8.73,8.74,8.73,8.74,300000.0,8.73,8.74,8.73,8.74,300000.0
2013-10-10 15:15:00,8.73,8.73,8.72,8.72,155000.0,8.73,8.73,8.72,8.72,155000.0
2013-10-10 15:20:00,8.72,8.73,8.71,8.73,200000.0,8.72,8.73,8.71,8.73,200000.0
2013-10-10 15:25:00,8.73,8.73,8.72,8.73,105000.0,8.73,8.73,8.72,8.73,105000.0
2013-10-10 15:30:00,8.73,8.74,8.72,8.73,80000.0,8.73,8.74,8.72,8.73,80000.0
2013-10-10 15:35:00,8.74,8.74,8.72,8.73,85000.0,8.74,8.74,8.72,8.73,85000.0
2013-10-10 15:40:00,8.73,8.73,8.71,8.71,185000.0,8.73,8.73,8.71,8.71,185000.0
2013-10-10 15:45:00,8.71,8.71,8.69,8.71,620000.0,8.71,8.71,8.69,8.71,620000.0
2013-10-10 15:50:00,8.71,8.72,8.7,8.71,315000.0,8.71,8.72,8.7,8.71,315000.0
2013-10-10 15:55:00,8.71,8.72,8.7,8.72,510000.0,8.71,8.72,8.7,8.72,510000.0
2013-10-11 09:30:00,8.78,8.83,8.76,8.82,895000.0,8.78,8.83,8.76,8.82,895000.0
2013-10-11 09:35:00,8.82,8.84,8.77,8.78,765000.0,8.82,8.84,8.77,8.78,765000.0
2013-10-11 09:40:00,8.78,8.81,8.78,8.79,295000.0,8.78,8.81,8.78,8.79,295000.0
2013-10-11 09:45:00,8.8,8.82,8.79,8.82,370000.0,8.8,8.82,8.79,8.82,370000.0
2013-10-11 09:50:00,8.81,8.81,8.8,8.81,955000.0,8.81,8.81,8.8,8.81,955000.0
2013-10-11 09:55:00,8.81,8.82,8.8,8.82,450000.0,8.81,8.82,8.8,8.82,450000.0
2013-10-11 10:00:00,8.82,8.82,8.79,8.81,355000.0,8.82,8.82,8.79,8.81,355000.0
2013-10-11 10:05:00,8.81,8.81,8.79,8.8,250000.0,8.81,8.81,8.79,8.8,250000.0
2013-10-11 10:10:00,8.79,8.81,8.79,8.81,295000.0,8.79,8.81,8.79,8.81,295000.0
2013-10-11 10:15:00,8.8,8.81,8.79,8.8,285000.0,8.8,8.81,8.79,8.8,285000.0
2013-10-11 10:20:00,8.8,8.81,8.8,8.81,40000.0,8.8,8.81,8.8,8.81,40000.0
2013-10-11 10:25:00,8.8,8.81,8.79,8.8,265000.0,8.8,8.81,8.79,8.8,265000.0
2013-10-11 10:30:00,8.81,8.81,8.8,8.8,140000.0,8.81,8.81,8.8,8.8,140000.0
2013-10-11 10:35:00,8.8,8.8,8.79,8.8,195000.0,8.8,8.8,8.79,8.8,195000.0
2013-10-11 10:40:00,8.8,8.8,8.79,8.79,135000.0,8.8,8.8,8.79,8.79,135000.0
2013-10-11 10:45:00,8.79,8.79,8.77,8.78,155000.0,8.79,8.79,8.77,8.78,155000.0
2013-10-11 10:50:00,8.78,8.78,8.76,8.77,135000.0,8.78,8.78,8.76,8.77,135000.0
2013-10-11 10:55:00,8.78,8.79,8.78,8.78,100000.0,8.78,8.79,8.78,8.78,100000.0
2013-10-11 11:00:00,8.78,8.79,8.78,8.78,250000.0,8.78,8.79,8.78,8.78,250000.0
2013-10-11 11:05:00,8.78,8.79,8.78,8.78,110000.0,8.78,8.79,8.78,8.78,110000.0
2013-10-11 11:10:00,8.78,8.8,8.78,8.8,95000.0,8.78,8.8,8.78,8.8,95000.0
2013-10-11 11:15:00,8.8,8.8,8.78,8.78,110000.0,8.8,8.8,8.78,8.78,110000.0
2013-10-11 11:20:00,8.78,8.8,8.78,8.8,265000.0,8.78,8.8,8.78,8.8,265000.0
2013-10-11 11:25:00,8.8,8.8,8.78,8.79,205000.0,8.8,8.8,8.78,8.79,205000.0
2013-10-11 11:30:00,8.8,8.8,8.79,8.79,75000.0,8.8,8.8,8.79,8.79,75000.0
2013-10-11 11:35:00,8.8,8.81,8.8,8.81,95000.0,8.8,8.81,8.8,8.81,95000.0
2013-10-11 11:40:00,8.8,8.81,8.8,8.8,70000.0,8.8,8.81,8.8,8.8,70000.0
2013-10-11 11:45:00,8.8,8.81,8.8,8.81,345000.0,8.8,8.81,8.8,8.81,345000.0
2013-10-11 11:50:00,8.81,8.81,8.8,8.81,295000.0,8.81,8.81,8.8,8.81,295000.0
2013-10-11 11:55:00,8.81,8.82,8.81,8.82,300000.0,8.81,8.82,8.81,8.82,300000.0
2013-10-11 12:00:00,8.82,8.83,8.82,8.83,140000.0,8.82,8.83,8.82,8.83,140000.0
2013-10-11 12:05:00,8.83,8.84,8.83,8.84,265000.0,8.83,8.84,8.83,8.84,265000.0
2013-10-11 12:10:00,8.84,8.84,8.82,8.84,150000.0,8.84,8.84,8.82,8.84,150000.0
2013-10-11 12:15:00,8.83,8.84,8.82,8.83,145000.0,8.83,8.84,8.82,8.83,145000.0
2013-10-11 12:20:00,8.84,8.84,8.83,8.83,50000.0,8.84,8.84,8.83,8.83,50000.0
2013-10-11 12:25:00,8.83,8.84,8.82,8.83,1015000.0,8.83,8.84,8.82,8.83,1015000.0
2013-10-11 12:30:00,8.83,8.83,8.82,8.83,1450000.0,8.83,8.83,8.82,8.83,1450000.0
2013-10-11 12:35:00,8.83,8.83,8.83,8.83,90000.0,8.83,8.83,8.83,8.83,90000.0
2013-10-11 12:40:00,8.83,8.84,8.82,8.84,175000.0,8.83,8.84,8.82,8.84,175000.0
2013-10-11 12:45:00,8.84,8.84,8.84,8.84,220000.0,8.84,8.84,8.84,8.84,220000.0
2013-10-11 12:50:00,8.83,8.83,8.83,8.83,10000.0,8.83,8.83,8.83,8.83,10000.0
2013-10-11 12:55:00,8.84,8.84,8.84,8.84,10000.0,8.84,8.84,8.84,8.84,10000.0
2013-10-11 13:00:00,8.84,8.84,8.83,8.83,35000.0,8.84,8.84,8.83,8.83,35000.0
2013-10-11 13:05:00,8.83,8.85,8.83,8.85,105000.0,8.83,8.85,8.83,8.85,105000.0
2013-10-11 13:10:00,8.85,8.85,8.84,8.84,70000.0,8.85,8.85,8.84,8.84,70000.0
2013-10-11 13:15:00,8.84,8.84,8.82,8.83,85000.0,8.84,8.84,8.82,8.83,85000.0
2013-10-11 13:20:00,8.83,8.83,8.83,8.83,60000.0,8.83,8.83,8.83,8.83,60000.0
2013-10-11 13:25:00,8.83,8.83,8.82,8.83,200000.0,8.83,8.83,8.82,8.83,200000.0
2013-10-11 13:30:00,8.83,8.83,8.82,8.82,80000.0,8.83,8.83,8.82,8.82,80000.0
2013-10-11 13:35:00,8.82,8.83,8.81,8.82,135000.0,8.82,8.83,8.81,8.82,135000.0
2013-10-11 13:40:00,8.81,8.82,8.81,8.82,195000.0,8.81,8.82,8.81,8.82,195000.0
2013-10-11 13:45:00,8.82,8.83,8.81,8.82,45000.0,8.82,8.83,8.81,8.82,45000.0
2013-10-11 13:50:00,8.82,8.82,8.81,8.82,70000.0,8.82,8.82,8.81,8.82,70000.0
2013-10-11 13:55:00,8.82,8.83,8.81,8.83,70000.0,8.82,8.83,8.81,8.83,70000.0
2013-10-11 14:00:00,8.83,8.83,8.82,8.82,60000.0,8.83,8.83,8.82,8.82,60000.0
2013-10-11 14:05:00,8.83,8.83,8.83,8.83,30000.0,8.83,8.83,8.83,8.83,30000.0
2013-10-11 14:10:00,8.83,8.83,8.82,8.82,30000.0,8.83,8.83,8.82,8.82,30000.0
2013-10-11 14:15:00,8.82,8.82,8.82,8.82,110000.0,8.82,8.82,8.82,8.82,110000.0
2013-10-11 14:20:00,8.82,8.82,8.82,8.82,30000.0,8.82,8.82,8.82,8.82,30000.0
2013-10-11 14:25:00,8.83,8.83,8.82,8.83,200000.0,8.83,8.83,8.82,8.83,200000.0
2013-10-11 14:30:00,8.83,8.83,8.82,8.82,130000.0,8.83,8.83,8.82,8.82,130000.0
2013-10-11 14:35:00,8.83,8.83,8.81,8.81,160000.0,8.83,8.83,8.81,8.81,160000.0
2013-10-11 14:40:00,8.82,8.82,8.81,8.82,120000.0,8.82,8.82,8.81,8.82,120000.0
2013-10-11 14:45:00,8.82,8.83,8.81,8.83,130000.0,8.82,8.83,8.81,8.83,130000.0
2013-10-11 14:50:00,8.82,8.82,8.81,8.81,60000.0,8.82,8.82,8.81,8.81,60000.0
2013-10-11 14:55:00,8.82,8.83,8.82,8.82,130000.0,8.82,8.83,8.82,8.82,130000.0
2013-10-11 15:00:00,8.83,8.83,8.81,8.82,155000.0,8.83,8.83,8.81,8.82,155000.0
2013-10-11 15:05:00,8.82,8.82,8.81,8.81,365000.0,8.82,8.82,8.81,8.81,365000.0
2013-10-11 15:10:00,8.82,8.83,8.81,8.81,85000.0,8.82,8.83,8.81,8.81,85000.0
2013-10-11 15:15:00,8.82,8.82,8.81,8.82,70000.0,8.82,8.82,8.81,8.82,70000.0
2013-10-11 15:20:00,8.82,8.82,8.81,8.81,130000.0,8.82,8.82,8.81,8.81,130000.0
2013-10-11 15:25:00,8.82,8.82,8.81,8.82,90000.0,8.82,8.82,8.81,8.82,90000.0
2013-10-11 15:30:00,8.82,8.83,8.82,8.82,285000.0,8.82,8.83,8.82,8.82,285000.0
2013-10-11 15:35:00,8.82,8.83,8.82,8.83,155000.0,8.82,8.83,8.82,8.83,155000.0
2013-10-11 15:40:00,8.83,8.83,8.82,8.83,230000.0,8.83,8.83,8.82,8.83,230000.0
2013-10-11 15:45:00,8.83,8.85,8.83,8.84,670000.0,8.83,8.85,8.83,8.84,670000.0
2013-10-11 15:50:00,8.85,8.87,8.84,8.86,990000.0,8.85,8.87,8.84,8.86,990000.0
2013-10-11 15:55:00,8.86,8.88,8.86,8.87,1395000.0,8.86,8.88,8.86,8.87,1395000.0
2013-10-14 09:30:00,8.83,8.87,8.81,8.86,440000.0,8.83,8.87,8.81,8.86,440000.0
2013-10-14 09:35:00,8.86,8.94,8.86,8.87,510000.0,8.86,8.94,8.86,8.87,510000.0
2013-10-14 09:40:00,8.87,8.87,8.83,8.86,495000.0,8.87,8.87,8.83,8.86,495000.0
2013-10-14 09:45:00,8.86,8.88,8.86,8.87,850000.0,8.86,8.88,8.86,8.87,850000.0
2013-10-14 09:50:00,8.87,8.92,8.87,8.92,455000.0,8.87,8.92,8.87,8.92,455000.0
2013-10-14 09:55:00,8.91,8.93,8.91,8.93,345000.0,8.91,8.93,8.91,8.93,345000.0
2013-10-14 10:00:00,8.92,8.95,8.9,8.9,590000.0,8.92,8.95,8.9,8.9,590000.0
2013-10-14 10:05:00,8.91,8.92,8.87,8.89,725000.0,8.91,8.92,8.87,8.89,725000.0
2013-10-14 10:10:00,8.88,8.9,8.87,8.89,240000.0,8.88,8.9,8.87,8.89,240000.0
2013-10-14 10:15:00,8.89,8.91,8.89,8.89,175000.0,8.89,8.91,8.89,8.89,175000.0
2013-10-14 10:20:00,8.89,8.89,8.88,8.88,350000.0,8.89,8.89,8.88,8.88,350000.0
2013-10-14 10:25:00,8.88,8.88,8.87,8.88,150000.0,8.88,8.88,8.87,8.88,150000.0
2013-10-14 10:30:00,8.89,8.9,8.88,8.9,245000.0,8.89,8.9,8.88,8.9,245000.0
2013-10-14 10:35:00,8.9,8.91,8.9,8.91,70000.0,8.9,8.91,8.9,8.91,70000.0
2013-10-14 10:40:00,8.9,8.91,8.88,8.9,155000.0,8.9,8.91,8.88,8.9,155000.0
2013-10-14 10:45:00,8.89,8.91,8.89,8.91,110000.0,8.89,8.91,8.89,8.91,110000.0
2013-10-14 10:50:00,8.91,8.91,8.88,8.88,85000.0,8.91,8.91,8.88,8.88,85000.0
2013-10-14 10:55:00,8.88,8.89,8.88,8.89,95000.0,8.88,8.89,8.88,8.89,95000.0
2013-10-14 11:00:00,8.89,8.89,8.88,8.88,140000.0,8.89,8.89,8.88,8.88,140000.0
2013-10-14 11:05:00,8.88,8.88,8.86,8.88,315000.0,8.88,8.88,8.86,8.88,315000.0
2013-10-14 11:10:00,8.88,8.9,8.88,8.89,105000.0,8.88,8.9,8.88,8.89,105000.0
2013-10-14 11:15:00,8.88,8.88,8.88,8.88,5000.0,8.88,8.88,8.88,8.88,5000.0
2013-10-14 11:20:00,8.88,8.88,8.87,8.88,135000.0,8.88,8.88,8.87,8.88,135000.0
2013-10-14 11:25:00,8.87,8.87,8.87,8.87,40000.0,8.87,8.87,8.87,8.87,40000.0
2013-10-14 11:30:00,8.87,8.89,8.87,8.89,115000.0,8.87,8.89,8.87,8.89,115000.0
2013-10-14 11:35:00,8.88,8.9,8.88,8.9,65000.0,8.88,8.9,8.88,8.9,65000.0
2013-10-14 11:40:00,8.9,8.91,8.89,8.89,60000.0,8.9,8.91,8.89,8.89,60000.0
2013-10-14 11:45:00,8.89,8.89,8.89,8.89,20000.0,8.89,8.89,8.89,8.89,20000.0
2013-10-14 11:50:00,8.89,8.9,8.89,8.89,160000.0,8.89,8.9,8.89,8.89,160000.0
2013-10-14 11:55:00,8.9,8.9,8.89,8.9,335000.0,8.9,8.9,8.89,8.9,335000.0
2013-10-14 12:00:00,8.9,8.92,8.9,8.91,195000.0,8.9,8.92,8.9,8.91,195000.0
2013-10-14 12:05:00,8.9,8.9,8.88,8.88,585000.0,8.9,8.9,8.88,8.88,585000.0
2013-10-14 12:10:00,8.88,8.89,8.88,8.89,470000.0,8.88,8.89,8.88,8.89,470000.0
2013-10-14 12:15:00,8.89,8.89,8.87,8.87,5535000.0,8.89,8.89,8.87,8.87,5535000.0
2013-10-14 12:20:00,8.87,8.87,8.85,8.87,770000.0,8.87,8.87,8.85,8.87,770000.0
2013-10-14 12:25:00,8.86,8.88,8.86,8.88,165000.0,8.86,8.88,8.86,8.88,165000.0
2013-10-14 12:30:00,8.88,8.88,8.85,8.87,280000.0,8.88,8.88,8.85,8.87,280000.0
2013-10-14 12:35:00,8.86,8.87,8.85,8.86,195000.0,8.86,8.87,8.85,8.86,195000.0
2013-10-14 12:40:00,8.87,8.87,8.87,8.87,20000.0,8.87,8.87,8.87,8.87,20000.0
2013-10-14 12:45:00,8.87,8.87,8.86,8.87,200000.0,8.87,8.87,8.86,8.87,200000.0
2013-10-14 12:50:00,8.87,8.87,8.86,8.87,175000.0,8.87,8.87,8.86,8.87,175000.0
2013-10-14 12:55:00,8.87,8.87,8.87,8.87,90000.0,8.87,8.87,8.87,8.87,90000.0
2013-10-14 13:00:00,8.87,8.88,8.87,8.88,175000.0,8.87,8.88,8.87,8.88,175000.0
2013-10-14 13:05:00,8.88,8.89,8.87,8.87,245000.0,8.88,8.89,8.87,8.87,245000.0
2013-10-14 13:10:00,8.88,8.89,8.88,8.88,70000.0,8.88,8.89,8.88,8.88,70000.0
2013-10-14 13:15:00,8.88,8.88,8.86,8.87,225000.0,8.88,8.88,8.86,8.87,225000.0
2013-10-14 13:20:00,8.87,8.87,8.86,8.87,115000.0,8.87,8.87,8.86,8.87,115000.0
2013-10-14 13:25:00,8.87,8.87,8.86,8.86,135000.0,8.87,8.87,8.86,8.86,135000.0
2013-10-14 13:30:00,8.86,8.87,8.86,8.87,175000.0,8.86,8.87,8.86,8.87,175000.0
2013-10-14 13:35:00,8.87,8.87,8.86,8.86,90000.0,8.87,8.87,8.86,8.86,90000.0
2013-10-14 13:40:00,8.87,8.88,8.87,8.88,65000.0,8.87,8.88,8.87,8.88,65000.0
2013-10-14 13:45:00,8.88,8.88,8.86,8.87,525000.0,8.88,8.88,8.86,8.87,525000.0
2013-10-14 13:50:00,8.87,8.88,8.87,8.88,45000.0,8.87,8.88,8.87,8.88,45000.0
2013-10-14 13:55:00,8.88,8.88,8.87,8.88,40000.0,8.88,8.88,8.87,8.88,40000.0
2013-10-14 14:00:00,8.88,8.9,8.87,8.88,135000.0,8.88,8.9,8.87,8.88,135000.0
2013-10-14 14:05:00,8.89,8.9,8.88,8.89,180000.0,8.89,8.9,8.88,8.89,180000.0
2013-10-14 14:10:00,8.89,8.89,8.88,8.88,35000.0,8.89,8.89,8.88,8.88,35000.0
2013-10-14 14:15:00,8.89,8.9,8.88,8.89,140000.0,8.89,8.9,8.88,8.89,140000.0
2013-10-14 14:20:00,8.9,8.9,8.88,8.89,355000.0,8.9,8.9,8.88,8.89,355000.0
2013-10-14 14:25:00,8.89,8.9,8.88,8.89,105000.0,8.89,8.9,8.88,8.89,105000.0
2013-10-14 14:30:00,8.9,8.9,8.89,8.9,50000.0,8.9,8.9,8.89,8.9,50000.0
2013-10-14 14:35:00,8.91,8.91,8.89,8.9,45000.0,8.91,8.91,8.89,8.9,45000.0
2013-10-14 14:40:00,8.9,8.91,8.88,8.88,660000.0,8.9,8.91,8.88,8.88,660000.0
2013-10-14 14:45:00,8.88,8.9,8.86,8.88,440000.0,8.88,8.9,8.86,8.88,440000.0
2013-10-14 14:50:00,8.88,8.89,8.87,8.88,160000.0,8.88,8.89,8.87,8.88,160000.0
2013-10-14 14:55:00,8.89,8.89,8.86,8.87,110000.0,8.89,8.89,8.86,8.87,110000.0
2013-10-14 15:00:00,8.87,8.87,8.85,8.87,160000.0,8.87,8.87,8.85,8.87,160000.0
2013-10-14 15:05:00,8.87,8.89,8.87,8.88,185000.0,8.87,8.89,8.87,8.88,185000.0
2013-10-14 15:10:00,8.89,8.9,8.88,8.9,60000.0,8.89,8.9,8.88,8.9,60000.0
2013-10-14 15:15:00,8.9,8.9,8.88,8.88,245000.0,8.9,8.9,8.88,8.88,245000.0
2013-10-14 15:20:00,8.87,8.88,8.86,8.86,225000.0,8.87,8.88,8.86,8.86,225000.0
2013-10-14 15:25:00,8.87,8.87,8.86,8.87,105000.0,8.87,8.87,8.86,8.87,105000.0
2013-10-14 15:30:00,8.88,8.88,8.87,8.87,240000.0,8.88,8.88,8.87,8.87,240000.0
2013-10-14 15:35:00,8.87,8.87,8.85,8.85,460000.0,8.87,8.87,8.85,8.85,460000.0
2013-10-14 15:40:00,8.85,8.86,8.85,8.86,365000.0,8.85,8.86,8.85,8.86,365000.0
2013-10-14 15:45:00,8.85,8.86,8.82,8.82,715000.0,8.85,8.86,8.82,8.82,715000.0
2013-10-14 15:50:00,8.83,8.84,8.82,8.84,700000.0,8.83,8.84,8.82,8.84,700000.0
2013-10-14 15:55:00,8.83,8.85,8.82,8.84,1510000.0,8.83,8.85,8.82,8.84,1510000.0
2013-10-15 09:30:00,8.83,8.87,8.83,8.84,320000.0,8.83,8.87,8.83,8.84,320000.0
2013-10-15 09:35:00,8.83,8.83,8.79,8.81,495000.0,8.83,8.83,8.79,8.81,495000.0
2013-10-15 09:40:00,8.81,8.81,8.79,8.79,270000.0,8.81,8.81,8.79,8.79,270000.0
2013-10-15 09:45:00,8.8,8.81,8.78,8.81,175000.0,8.8,8.81,8.78,8.81,175000.0
2013-10-15 09:50:00,8.79,8.8,8.78,8.78,245000.0,8.79,8.8,8.78,8.78,245000.0
2013-10-15 09:55:00,8.77,8.78,8.76,8.77,655000.0,8.77,8.78,8.76,8.77,655000.0
2013-10-15 10:00:00,8.77,8.77,8.73,8.75,460000.0,8.77,8.77,8.73,8.75,460000.0
2013-10-15 10:05:00,8.75,8.75,8.72,8.74,470000.0,8.75,8.75,8.72,8.74,470000.0
2013-10-15 10:10:00,8.74,8.77,8.73,8.76,750000.0,8.74,8.77,8.73,8.76,750000.0
2013-10-15 10:15:00,8.76,8.78,8.75,8.77,405000.0,8.76,8.78,8.75,8.77,405000.0
2013-10-15 10:20:00,8.77,8.78,8.76,8.78,405000.0,8.77,8.78,8.76,8.78,405000.0
2013-10-15 10:25:00,8.77,8.79,8.77,8.78,225000.0,8.77,8.79,8.77,8.78,225000.0
2013-10-15 10:30:00,8.78,8.79,8.78,8.78,205000.0,8.78,8.79,8.78,8.78,205000.0
2013-10-15 10:35:00,8.79,8.8,8.78,8.79,120000.0,8.79,8.8,8.78,8.79,120000.0
2013-10-15 10:40:00,8.79,8.79,8.77,8.78,240000.0,8.79,8.79,8.77,8.78,240000.0
2013-10-15 10:45:00,8.77,8.79,8.76,8.76,280000.0,8.77,8.79,8.76,8.76,280000.0
2013-10-15 10:50:00,8.77,8.77,8.75,8.76,760000.0,8.77,8.77,8.75,8.76,760000.0
2013-10-15 10:55:00,8.75,8.77,8.75,8.77,50000.0,8.75,8.77,8.75,8.77,50000.0
2013-10-15 11:00:00,8.76,8.77,8.75,8.76,100000.0,8.76,8.77,8.75,8.76,100000.0
2013-10-15 11:05:00,8.76,8.77,8.75,8.76,50000.0,8.76,8.77,8.75,8.76,50000.0
2013-10-15 11:10:00,8.76,8.79,8.76,8.79,120000.0,8.76,8.79,8.76,8.79,120000.0
2013-10-15 11:15:00,8.77,8.79,8.77,8.79,105000.0,8.77,8.79,8.77,8.79,105000.0
2013-10-15 11:20:00,8.8,8.8,8.78,8.8,180000.0,8.8,8.8,8.78,8.8,180000.0
2013-10-15 11:25:00,8.79,8.81,8.79,8.8,1575000.0,8.79,8.81,8.79,8.8,1575000.0
2013-10-15 11:30:00,8.8,8.8,8.79,8.8,285000.0,8.8,8.8,8.79,8.8,285000.0
2013-10-15 11:35:00,8.79,8.79,8.78,8.78,105000.0,8.79,8.79,8.78,8.78,105000.0
2013-10-15 11:40:00,8.79,8.79,8.78,8.78,140000.0,8.79,8.79,8.78,8.78,140000.0
2013-10-15 11:45:00,8.78,8.78,8.77,8.77,115000.0,8.78,8.78,8.77,8.77,115000.0
2013-10-15 11:50:00,8.77,8.78,8.76,8.76,805000.0,8.77,8.78,8.76,8.76,805000.0
2013-10-15 11:55:00,8.76,8.77,8.75,8.75,895000.0,8.76,8.77,8.75,8.75,895000.0
2013-10-15 12:00:00,8.74,8.74,8.73,8.74,135000.0,8.74,8.74,8.73,8.74,135000.0
2013-10-15 12:05:00,8.74,8.74,8.73,8.74,155000.0,8.74,8.74,8.73,8.74,155000.0
2013-10-15 12:10:00,8.74,8.74,8.72,8.73,1255000.0,8.74,8.74,8.72,8.73,1255000.0
2013-10-15 12:15:00,8.73,8.73,8.71,8.73,320000.0,8.73,8.73,8.71,8.73,320000.0
2013-10-15 12:20:00,8.73,8.74,8.73,8.73,190000.0,8.73,8.74,8.73,8.73,190000.0
2013-10-15 12:25:00,8.73,8.73,8.72,8.72,60000.0,8.73,8.73,8.72,8.72,60000.0
2013-10-15 12:30:00,8.72,8.74,8.72,8.74,475000.0,8.72,8.74,8.72,8.74,475000.0
2013-10-15 12:35:00,8.73,8.73,8.72,8.73,30000.0,8.73,8.73,8.72,8.73,30000.0
2013-10-15 12:40:00,8.73,8.74,8.73,8.74,125000.0,8.73,8.74,8.73,8.74,125000.0
2013-10-15 12:45:00,8.74,8.74,8.74,8.74,50000.0,8.74,8.74,8.74,8.74,50000.0
2013-10-15 12:50:00,8.74,8.75,8.74,8.75,95000.0,8.74,8.75,8.74,8.75,95000.0
2013-10-15 12:55:00,8.74,8.74,8.74,8.74,50000.0,8.74,8.74,8.74,8.74,50000.0
2013-10-15 13:00:00,8.75,8.75,8.74,8.75,35000.0,8.75,8.75,8.74,8.75,35000.0
2013-10-15 13:05:00,8.74,8.75,8.74,8.75,30000.0,8.74,8.75,8.74,8.75,30000.0
2013-10-15 13:10:00,8.74,8.75,8.74,8.75,65000.0,8.74,8.75,8.74,8.75,65000.0
2013-10-15 13:15:00,8.75,8.75,8.75,8.75,70000.0,8.75,8.75,8.75,8.75,70000.0
2013-10-15 13:20:00,8.75,8.75,8.74,8.74,135000.0,8.75,8.75,8.74,8.74,135000.0
2013-10-15 13:25:00,8.74,8.74,8.73,8.73,45000.0,8.74,8.74,8.73,8.73,45000.0
2013-10-15 13:30:00,8.73,8.73,8.73,8.73,125000.0,8.73,8.73,8.73,8.73,125000.0
2013-10-15 13:35:00,8.73,8.74,8.72,8.72,155000.0,8.73,8.74,8.72,8.72,155000.0
2013-10-15 13:40:00,8.73,8.73,8.72,8.73,55000.0,8.73,8.73,8.72,8.73,55000.0
2013-10-15 13:45:00,8.73,8.73,8.73,8.73,240000.0,8.73,8.73,8.73,8.73,240000.0
2013-10-15 13:50:00,8.73,8.73,8.72,8.72,165000.0,8.73,8.73,8.72,8.72,165000.0
2013-10-15 13:55:00,8.72,8.72,8.72,8.72,300000.0,8.72,8.72,8.72,8.72,300000.0
2013-10-15 14:00:00,8.72,8.72,8.71,8.71,460000.0,8.72,8.72,8.71,8.71,460000.0
2013-10-15 14:05:00,8.71,8.71,8.71,8.71,290000.0,8.71,8.71,8.71,8.71,290000.0
2013-10-15 14:10:00,8.71,8.71,8.7,8.71,110000.0,8.71,8.71,8.7,8.71,110000.0
2013-10-15 14:15:00,8.71,8.71,8.7,8.71,125000.0,8.71,8.71,8.7,8.71,125000.0
2013-10-15 14:20:00,8.71,8.71,8.68,8.68,265000.0,8.71,8.71,8.68,8.68,265000.0
2013-10-15 14:25:00,8.68,8.71,8.68,8.7,120000.0,8.68,8.71,8.68,8.7,120000.0
2013-10-15 14:30:00,8.69,8.69,8.69,8.69,90000.0,8.69,8.69,8.69,8.69,90000.0
2013-10-15 14:35:00,8.7,8.7,8.67,8.69,385000.0,8.7,8.7,8.67,8.69,385000.0
2013-10-15 14:40:00,8.69,8.69,8.67,8.68,565000.0,8.69,8.69,8.67,8.68,565000.0
2013-10-15 14:45:00,8.68,8.68,8.66,8.67,240000.0,8.68,8.68,8.66,8.67,240000.0
2013-10-15 14:50:00,8.67,8.68,8.67,8.68,270000.0,8.67,8.68,8.67,8.68,270000.0
2013-10-15 14:55:00,8.67,8.69,8.67,8.69,225000.0,8.67,8.69,8.67,8.69,225000.0
2013-10-15 15:00:00,8.69,8.69,8.68,8.69,470000.0,8.69,8.69,8.68,8.69,470000.0
2013-10-15 15:05:00,8.69,8.71,8.69,8.7,710000.0,8.69,8.71,8.69,8.7,710000.0
2013-10-15 15:10:00,8.71,8.71,8.69,8.7,415000.0,8.71,8.71,8.69,8.7,415000.0
2013-10-15 15:15:00,8.7,8.7,8.68,8.69,310000.0,8.7,8.7,8.68,8.69,310000.0
2013-10-15 15:20:00,8.69,8.7,8.69,8.7,220000.0,8.69,8.7,8.69,8.7,220000.0
2013-10-15 15:25:00,8.7,8.7,8.69,8.69,165000.0,8.7,8.7,8.69,8.69,165000.0
2013-10-15 15:30:00,8.69,8.69,8.68,8.69,400000.0,8.69,8.69,8.68,8.69,400000.0
2013-10-15 15:35:00,8.69,8.69,8.68,8.68,495000.0,8.69,8.69,8.68,8.68,495000.0
2013-10-15 15:40:00,8.69,8.69,8.68,8.69,535000.0,8.69,8.69,8.68,8.69,535000.0
2013-10-15 15:45:00,8.69,8.7,8.68,8.7,745000.0,8.69,8.7,8.68,8.7,745000.0
2013-10-15 15:50:00,8.7,8.7,8.68,8.69,970000.0,8.7,8.7,8.68,8.69,970000.0
2013-10-15 15:55:00,8.68,8.69,8.66,8.67,2000000.0,8.68,8.69,8.66,8.67,2000000.0
2013-10-16 09:30:00,8.72,8.75,8.72,8.73,380000.0,8.72,8.75,8.72,8.73,380000.0
2013-10-16 09:35:00,8.74,8.75,8.72,8.73,480000.0,8.74,8.75,8.72,8.73,480000.0
2013-10-16 09:40:00,8.73,8.73,8.7,8.72,410000.0,8.73,8.73,8.7,8.72,410000.0
2013-10-16 09:45:00,8.71,8.74,8.71,8.73,390000.0,8.71,8.74,8.71,8.73,390000.0
2013-10-16 09:50:00,8.73,8.74,8.71,8.71,550000.0,8.73,8.74,8.71,8.71,550000.0
2013-10-16 09:55:00,8.7,8.73,8.7,8.72,470000.0,8.7,8.73,8.7,8.72,470000.0
2013-10-16 10:00:00,8.73,8.73,8.71,8.72,300000.0,8.73,8.73,8.71,8.72,300000.0
2013-10-16 10:05:00,8.71,8.72,8.68,8.72,310000.0,8.71,8.72,8.68,8.72,310000.0
2013-10-16 10:10:00,8.72,8.74,8.72,8.73,180000.0,8.72,8.74,8.72,8.73,180000.0
2013-10-16 10:15:00,8.73,8.73,8.7,8.7,545000.0,8.73,8.73,8.7,8.7,545000.0
2013-10-16 10:20:00,8.71,8.73,8.71,8.71,265000.0,8.71,8.73,8.71,8.71,265000.0
2013-10-16 10:25:00,8.72,8.73,8.7,8.72,340000.0,8.72,8.73,8.7,8.72,340000.0
2013-10-16 10:30:00,8.71,8.73,8.71,8.72,515000.0,8.71,8.73,8.71,8.72,515000.0
2013-10-16 10:35:00,8.71,8.73,8.71,8.73,275000.0,8.71,8.73,8.71,8.73,275000.0
2013-10-16 10:40:00,8.73,8.74,8.73,8.74,150000.0,8.73,8.74,8.73,8.74,150000.0
2013-10-16 10:45:00,8.74,8.76,8.74,8.74,155000.0,8.74,8.76,8.74,8.74,155000.0
2013-10-16 10:50:00,8.75,8.76,8.74,8.76,95000.0,8.75,8.76,8.74,8.76,95000.0
2013-10-16 10:55:00,8.76,8.76,8.74,8.76,260000.0,8.76,8.76,8.74,8.76,260000.0
2013-10-16 11:00:00,8.75,8.77,8.75,8.75,360000.0,8.75,8.77,8.75,8.75,360000.0
2013-10-16 11:05:00,8.76,8.76,8.75,8.75,660000.0,8.76,8.76,8.75,8.75,660000.0
2013-10-16 11:10:00,8.76,8.76,8.75,8.76,75000.0,8.76,8.76,8.75,8.76,75000.0
2013-10-16 11:15:00,8.75,8.76,8.75,8.75,1820000.0,8.75,8.76,8.75,8.75,1820000.0
2013-10-16 11:20:00,8.75,8.75,8.73,8.75,255000.0,8.75,8.75,8.73,8.75,255000.0
2013-10-16 11:25:00,8.74,8.75,8.73,8.73,725000.0,8.74,8.75,8.73,8.73,725000.0
2013-10-16 11:30:00,8.73,8.74,8.72,8.73,470000.0,8.73,8.74,8.72,8.73,470000.0
2013-10-16 11:35:00,8.73,8.73,8.71,8.71,365000.0,8.73,8.73,8.71,8.71,365000.0
2013-10-16 11:40:00,8.72,8.73,8.71,8.73,325000.0,8.72,8.73,8.71,8.73,325000.0
2013-10-16 11:45:00,8.72,8.73,8.72,8.72,490000.0,8.72,8.73,8.72,8.72,490000.0
2013-10-16 11:50:00,8.72,8.73,8.72,8.73,1990000.0,8.72,8.73,8.72,8.73,1990000.0
2013-10-16 11:55:00,8.72,8.74,8.72,8.73,205000.0,8.72,8.74,8.72,8.73,205000.0
2013-10-16 12:00:00,8.74,8.76,8.73,8.73,835000.0,8.74,8.76,8.73,8.73,835000.0
2013-10-16 12:05:00,8.73,8.75,8.73,8.75,65000.0,8.73,8.75,8.73,8.75,65000.0
2013-10-16 12:10:00,8.75,8.75,8.74,8.74,120000.0,8.75,8.75,8.74,8.74,120000.0
2013-10-16 12:15:00,8.74,8.76,8.74,8.76,270000.0,8.74,8.76,8.74,8.76,270000.0
2013-10-16 12:20:00,8.75,8.75,8.74,8.75,35000.0,8.75,8.75,8.74,8.75,35000.0
2013-10-16 12:25:00,8.76,8.76,8.74,8.74,140000.0,8.76,8.76,8.74,8.74,140000.0
2013-10-16 12:30:00,8.75,8.75,8.73,8.74,75000.0,8.75,8.75,8.73,8.74,75000.0
2013-10-16 12:35:00,8.75,8.76,8.75,8.75,35000.0,8.75,8.76,8.75,8.75,35000.0
2013-10-16 12:40:00,8.75,8.76,8.75,8.75,80000.0,8.75,8.76,8.75,8.75,80000.0
2013-10-16 12:45:00,8.75,8.76,8.75,8.75,30000.0,8.75,8.76,8.75,8.75,30000.0
2013-10-16 12:50:00,8.75,8.76,8.75,8.75,45000.0,8.75,8.76,8.75,8.75,45000.0
2013-10-16 12:55:00,8.75,8.75,8.74,8.75,110000.0,8.75,8.75,8.74,8.75,110000.0
2013-10-16 13:00:00,8.75,8.75,8.74,8.75,135000.0,8.75,8.75,8.74,8.75,135000.0
2013-10-16 13:05:00,8.74,8.75,8.74,8.74,50000.0,8.74,8.75,8.74,8.74,50000.0
2013-10-16 13:10:00,8.74,8.75,8.74,8.75,145000.0,8.74,8.75,8.74,8.75,145000.0
2013-10-16 13:15:00,8.75,8.75,8.75,8.75,215000.0,8.75,8.75,8.75,8.75,215000.0
2013-10-16 13:20:00,8.75,8.75,8.74,8.75,155000.0,8.75,8.75,8.74,8.75,155000.0
2013-10-16 13:25:00,8.74,8.75,8.74,8.75,110000.0,8.74,8.75,8.74,8.75,110000.0
2013-10-16 13:30:00,8.75,8.75,8.75,8.75,140000.0,8.75,8.75,8.75,8.75,140000.0
2013-10-16 13:35:00,8.75,8.76,8.75,8.76,170000.0,8.75,8.76,8.75,8.76,170000.0
2013-10-16 13:40:00,8.76,8.76,8.76,8.76,145000.0,8.76,8.76,8.76,8.76,145000.0
2013-10-16 13:45:00,8.76,8.76,8.76,8.76,330000.0,8.76,8.76,8.76,8.76,330000.0
2013-10-16 13:50:00,8.76,8.77,8.76,8.77,435000.0,8.76,8.77,8.76,8.77,435000.0
2013-10-16 13:55:00,8.76,8.77,8.76,8.77,195000.0,8.76,8.77,8.76,8.77,195000.0
2013-10-16 14:00:00,8.76,8.77,8.76,8.76,485000.0,8.76,8.77,8.76,8.76,485000.0
2013-10-16 14:05:00,8.76,8.77,8.76,8.77,130000.0,8.76,8.77,8.76,8.77,130000.0
2013-10-16 14:10:00,8.77,8.77,8.76,8.77,960000.0,8.77,8.77,8.76,8.77,960000.0
2013-10-16 14:15:00,8.77,8.77,8.76,8.76,35000.0,8.77,8.77,8.76,8.76,35000.0
2013-10-16 14:20:00,8.76,8.77,8.76,8.76,210000.0,8.76,8.77,8.76,8.76,210000.0
2013-10-16 14:25:00,8.76,8.76,8.75,8.75,120000.0,8.76,8.76,8.75,8.75,120000.0
2013-10-16 14:30:00,8.75,8.75,8.73,8.74,235000.0,8.75,8.75,8.73,8.74,235000.0
2013-10-16 14:35:00,8.73,8.75,8.73,8.74,65000.0,8.73,8.75,8.73,8.74,65000.0
2013-10-16 14:40:00,8.73,8.75,8.73,8.75,65000.0,8.73,8.75,8.73,8.75,65000.0
2013-10-16 14:45:00,8.74,8.75,8.74,8.75,70000.0,8.74,8.75,8.74,8.75,70000.0
2013-10-16 14:50:00,8.75,8.75,8.73,8.74,135000.0,8.75,8.75,8.73,8.74,135000.0
2013-10-16 14:55:00,8.74,8.75,8.73,8.74,120000.0,8.74,8.75,8.73,8.74,120000.0
2013-10-16 15:00:00,8.75,8.75,8.73,8.73,145000.0,8.75,8.75,8.73,8.73,145000.0
2013-10-16 15:05:00,8.74,8.75,8.73,8.74,270000.0,8.74,8.75,8.73,8.74,270000.0
2013-10-16 15:10:00,8.73,8.76,8.73,8.75,115000.0,8.73,8.76,8.73,8.75,115000.0
2013-10-16 15:15:00,8.75,8.75,8.74,8.75,40000.0,8.75,8.75,8.74,8.75,40000.0
2013-10-16 15:20:00,8.75,8.76,8.75,8.75,30000.0,8.75,8.76,8.75,8.75,30000.0
2013-10-16 15:25:00,8.75,8.75,8.74,8.74,260000.0,8.75,8.75,8.74,8.74,260000.0
2013-10-16 15:30:00,8.74,8.74,8.73,8.74,185000.0,8.74,8.74,8.73,8.74,185000.0
2013-10-16 15:35:00,8.74,8.76,8.74,8.75,315000.0,8.74,8.76,8.74,8.75,315000.0
2013-10-16 15:40:00,8.75,8.76,8.75,8.76,330000.0,8.75,8.76,8.75,8.76,330000.0
2013-10-16 15:45:00,8.75,8.76,8.75,8.75,960000.0,8.75,8.76,8.75,8.75,960000.0
2013-10-16 15:50:00,8.75,8.76,8.75,8.75,520000.0,8.75,8.76,8.75,8.75,520000.0
2013-10-16 15:55:00,8.75,8.77,8.75,8.77,390000.0,8.75,8.77,8.75,8.77,390000.0
2013-10-17 09:30:00,8.77,8.79,8.76,8.79,600000.0,8.77,8.79,8.76,8.79,600000.0
2013-10-17 09:35:00,8.79,8.8,8.76,8.77,515000.0,8.79,8.8,8.76,8.77,515000.0
2013-10-17 09:40:00,8.78,8.8,8.77,8.79,1320000.0,8.78,8.8,8.77,8.79,1320000.0
2013-10-17 09:45:00,8.79,8.8,8.77,8.78,755000.0,8.79,8.8,8.77,8.78,755000.0
2013-10-17 09:50:00,8.77,8.79,8.76,8.79,860000.0,8.77,8.79,8.76,8.79,860000.0
2013-10-17 09:55:00,8.79,8.8,8.78,8.79,955000.0,8.79,8.8,8.78,8.79,955000.0
2013-10-17 10:00:00,8.78,8.79,8.77,8.78,460000.0,8.78,8.79,8.77,8.78,460000.0
2013-10-17 10:05:00,8.77,8.79,8.77,8.77,320000.0,8.77,8.79,8.77,8.77,320000.0
2013-10-17 10:10:00,8.77,8.79,8.77,8.77,180000.0,8.77,8.79,8.77,8.77,180000.0
2013-10-17 10:15:00,8.78,8.79,8.77,8.78,190000.0,8.78,8.79,8.77,8.78,190000.0
2013-10-17 10:20:00,8.78,8.79,8.78,8.78,325000.0,8.78,8.79,8.78,8.78,325000.0
2013-10-17 10:25:00,8.79,8.81,8.78,8.8,850000.0,8.79,8.81,8.78,8.8,850000.0
2013-10-17 10:30:00,8.81,8.81,8.79,8.8,395000.0,8.81,8.81,8.79,8.8,395000.0
2013-10-17 10:35:00,8.8,8.8,8.79,8.79,170000.0,8.8,8.8,8.79,8.79,170000.0
2013-10-17 10:40:00,8.79,8.8,8.79,8.8,225000.0,8.79,8.8,8.79,8.8,225000.0
2013-10-17 10:45:00,8.8,8.8,8.78,8.78,395000.0,8.8,8.8,8.78,8.78,395000.0
2013-10-17 10:50:00,8.78,8.8,8.78,8.79,290000.0,8.78,8.8,8.78,8.79,290000.0
2013-10-17 10:55:00,8.79,8.8,8.79,8.79,275000.0,8.79,8.8,8.79,8.79,275000.0
2013-10-17 11:00:00,8.79,8.8,8.79,8.8,315000.0,8.79,8.8,8.79,8.8,315000.0
2013-10-17 11:05:00,8.79,8.8,8.78,8.79,395000.0,8.79,8.8,8.78,8.79,395000.0
2013-10-17 11:10:00,8.79,8.8,8.79,8.8,85000.0,8.79,8.8,8.79,8.8,85000.0
2013-10-17 11:15:00,8.8,8.8,8.79,8.79,240000.0,8.8,8.8,8.79,8.79,240000.0
2013-10-17 11:20:00,8.79,8.8,8.78,8.79,545000.0,8.79,8.8,8.78,8.79,545000.0
2013-10-17 11:25:00,8.8,8.8,8.79,8.8,255000.0,8.8,8.8,8.79,8.8,255000.0
2013-10-17 11:30:00,8.8,8.81,8.79,8.8,380000.0,8.8,8.81,8.79,8.8,380000.0
2013-10-17 11:35:00,8.8,8.8,8.8,8.8,190000.0,8.8,8.8,8.8,8.8,190000.0
2013-10-17 11:40:00,8.8,8.81,8.8,8.81,200000.0,8.8,8.81,8.8,8.81,200000.0
2013-10-17 11:45:00,8.81,8.81,8.8,8.81,190000.0,8.81,8.81,8.8,8.81,190000.0
2013-10-17 11:50:00,8.81,8.82,8.81,8.81,160000.0,8.81,8.82,8.81,8.81,160000.0
2013-10-17 11:55:00,8.81,8.81,8.8,8.81,80000.0,8.81,8.81,8.8,8.81,80000.0
2013-10-17 12:00:00,8.81,8.82,8.8,8.81,680000.0,8.81,8.82,8.8,8.81,680000.0
2013-10-17 12:05:00,8.81,8.82,8.81,8.81,330000.0,8.81,8.82,8.81,8.81,330000.0
2013-10-17 12:10:00,8.81,8.82,8.81,8.82,245000.0,8.81,8.82,8.81,8.82,245000.0
2013-10-17 12:15:00,8.82,8.83,8.82,8.82,245000.0,8.82,8.83,8.82,8.82,245000.0
2013-10-17 12:20:00,8.82,8.83,8.82,8.83,150000.0,8.82,8.83,8.82,8.83,150000.0
2013-10-17 12:25:00,8.83,8.83,8.82,8.82,135000.0,8.83,8.83,8.82,8.82,135000.0
2013-10-17 12:30:00,8.82,8.83,8.82,8.82,140000.0,8.82,8.83,8.82,8.82,140000.0
2013-10-17 12:35:00,8.82,8.82,8.82,8.82,105000.0,8.82,8.82,8.82,8.82,105000.0
2013-10-17 12:40:00,8.82,8.83,8.82,8.83,70000.0,8.82,8.83,8.82,8.83,70000.0
2013-10-17 12:45:00,8.82,8.83,8.82,8.83,135000.0,8.82,8.83,8.82,8.83,135000.0
2013-10-17 12:50:00,8.82,8.83,8.82,8.83,85000.0,8.82,8.83,8.82,8.83,85000.0
2013-10-17 12:55:00,8.83,8.84,8.83,8.84,315000.0,8.83,8.84,8.83,8.84,315000.0
2013-10-17 13:00:00,8.84,8.85,8.84,8.85,505000.0,8.84,8.85,8.84,8.85,505000.0
2013-10-17 13:05:00,8.85,8.85,8.83,8.84,450000.0,8.85,8.85,8.83,8.84,450000.0
2013-10-17 13:10:00,8.84,8.84,8.83,8.83,175000.0,8.84,8.84,8.83,8.83,175000.0
2013-10-17 13:15:00,8.84,8.84,8.82,8.83,135000.0,8.84,8.84,8.82,8.83,135000.0
2013-10-17 13:20:00,8.83,8.83,8.82,8.82,45000.0,8.83,8.83,8.82,8.82,45000.0
2013-10-17 13:25:00,8.83,8.83,8.82,8.83,100000.0,8.83,8.83,8.82,8.83,100000.0
2013-10-17 13:30:00,8.84,8.84,8.83,8.84,235000.0,8.84,8.84,8.83,8.84,235000.0
2013-10-17 13:35:00,8.84,8.84,8.82,8.82,125000.0,8.84,8.84,8.82,8.82,125000.0
2013-10-17 13:40:00,8.83,8.83,8.83,8.83,110000.0,8.83,8.83,8.83,8.83,110000.0
2013-10-17 13:45:00,8.82,8.82,8.79,8.8,540000.0,8.82,8.82,8.79,8.8,540000.0
2013-10-17 13:50:00,8.8,8.81,8.8,8.81,135000.0,8.8,8.81,8.8,8.81,135000.0
2013-10-17 13:55:00,8.81,8.82,8.81,8.81,110000.0,8.81,8.82,8.81,8.81,110000.0
2013-10-17 14:00:00,8.81,8.81,8.8,8.8,140000.0,8.81,8.81,8.8,8.8,140000.0
2013-10-17 14:05:00,8.8,8.82,8.8,8.82,750000.0,8.8,8.82,8.8,8.82,750000.0
2013-10-17 14:10:00,8.81,8.81,8.79,8.81,450000.0,8.81,8.81,8.79,8.81,450000.0
2013-10-17 14:15:00,8.81,8.81,8.8,8.8,190000.0,8.81,8.81,8.8,8.8,190000.0
2013-10-17 14:20:00,8.79,8.8,8.79,8.79,190000.0,8.79,8.8,8.79,8.79,190000.0
2013-10-17 14:25:00,8.8,8.8,8.79,8.79,290000.0,8.8,8.8,8.79,8.79,290000.0
2013-10-17 14:30:00,8.79,8.79,8.78,8.78,275000.0,8.79,8.79,8.78,8.78,275000.0
2013-10-17 14:35:00,8.78,8.79,8.78,8.79,380000.0,8.78,8.79,8.78,8.79,380000.0
2013-10-17 14:40:00,8.79,8.79,8.78,8.79,535000.0,8.79,8.79,8.78,8.79,535000.0
2013-10-17 14:45:00,8.79,8.79,8.78,8.79,420000.0,8.79,8.79,8.78,8.79,420000.0
2013-10-17 14:50:00,8.79,8.79,8.78,8.79,385000.0,8.79,8.79,8.78,8.79,385000.0
2013-10-17 14:55:00,8.78,8.79,8.78,8.79,220000.0,8.78,8.79,8.78,8.79,220000.0
2013-10-17 15:00:00,8.79,8.79,8.77,8.78,365000.0,8.79,8.79,8.77,8.78,365000.0
2013-10-17 15:05:00,8.78,8.8,8.78,8.8,180000.0,8.78,8.8,8.78,8.8,180000.0
2013-10-17 15:10:00,8.8,8.8,8.78,8.8,450000.0,8.8,8.8,8.78,8.8,450000.0
2013-10-17 15:15:00,8.79,8.8,8.79,8.8,460000.0,8.79,8.8,8.79,8.8,460000.0
2013-10-17 15:20:00,8.8,8.8,8.78,8.79,370000.0,8.8,8.8,8.78,8.79,370000.0
2013-10-17 15:25:00,8.79,8.8,8.79,8.79,235000.0,8.79,8.8,8.79,8.79,235000.0
2013-10-17 15:30:00,8.79,8.79,8.78,8.79,625000.0,8.79,8.79,8.78,8.79,625000.0
2013-10-17 15:35:00,8.79,8.79,8.78,8.78,385000.0,8.79,8.79,8.78,8.78,385000.0
2013-10-17 15:40:00,8.78,8.79,8.78,8.78,710000.0,8.78,8.79,8.78,8.78,710000.0
2013-10-17 15:45:00,8.78,8.79,8.78,8.79,960000.0,8.78,8.79,8.78,8.79,960000.0
2013-10-17 15:50:00,8.78,8.79,8.77,8.78,1490000.0,8.78,8.79,8.77,8.78,1490000.0
2013-10-17 15:55:00,8.78,8.78,8.77,8.77,1860000.0,8.78,8.78,8.77,8.77,1860000.0
2013-10-18 09:30:00,9.62,9.64,9.56,9.56,7190000.0,9.62,9.64,9.56,9.56,7190000.0
2013-10-18 09:35:00,9.56,9.6,9.55,9.59,3880000.0,9.56,9.6,9.55,9.59,3880000.0
2013-10-18 09:40:00,9.59,9.73,9.58,9.72,4385000.0,9.59,9.73,9.58,9.72,4385000.0
2013-10-18 09:45:00,9.73,9.78,9.67,9.77,5210000.0,9.73,9.78,9.67,9.77,5210000.0
2013-10-18 09:50:00,9.78,9.88,9.75,9.87,5190000.0,9.78,9.88,9.75,9.87,5190000.0
2013-10-18 09:55:00,9.87,9.88,9.81,9.84,3180000.0,9.87,9.88,9.81,9.84,3180000.0
2013-10-18 10:00:00,9.84,9.86,9.81,9.82,3200000.0,9.84,9.86,9.81,9.82,3200000.0
2013-10-18 10:05:00,9.83,9.85,9.81,9.83,2350000.0,9.83,9.85,9.81,9.83,2350000.0
2013-10-18 10:10:00,9.83,9.85,9.83,9.84,1020000.0,9.83,9.85,9.83,9.84,1020000.0
2013-10-18 10:15:00,9.83,9.88,9.83,9.87,1760000.0,9.83,9.88,9.83,9.87,1760000.0
2013-10-18 10:20:00,9.87,9.91,9.81,9.82,2065000.0,9.87,9.91,9.81,9.82,2065000.0
2013-10-18 10:25:00,9.83,9.84,9.81,9.81,2000000.0,9.83,9.84,9.81,9.81,2000000.0
2013-10-18 10:30:00,9.81,9.82,9.78,9.79,1795000.0,9.81,9.82,9.78,9.79,1795000.0
2013-10-18 10:35:00,9.78,9.79,9.77,9.79,1505000.0,9.78,9.79,9.77,9.79,1505000.0
2013-10-18 10:40:00,9.8,9.83,9.79,9.82,890000.0,9.8,9.83,9.79,9.82,890000.0
2013-10-18 10:45:00,9.83,9.87,9.83,9.85,960000.0,9.83,9.87,9.83,9.85,960000.0
2013-10-18 10:50:00,9.85,9.87,9.84,9.87,520000.0,9.85,9.87,9.84,9.87,520000.0
2013-10-18 10:55:00,9.86,9.87,9.85,9.86,715000.0,9.86,9.87,9.85,9.86,715000.0
2013-10-18 11:00:00,9.86,9.9,9.86,9.9,2565000.0,9.86,9.9,9.86,9.9,2565000.0
2013-10-18 11:05:00,9.9,9.94,9.89,9.91,2180000.0,9.9,9.94,9.89,9.91,2180000.0
2013-10-18 11:10:00,9.91,9.94,9.91,9.93,1065000.0,9.91,9.94,9.91,9.93,1065000.0
2013-10-18 11:15:00,9.93,9.95,9.93,9.94,1045000.0,9.93,9.95,9.93,9.94,1045000.0
2013-10-18 11:20:00,9.94,9.95,9.93,9.94,600000.0,9.94,9.95,9.93,9.94,600000.0
2013-10-18 11:25:00,9.93,9.94,9.91,9.92,1230000.0,9.93,9.94,9.91,9.92,1230000.0
2013-10-18 11:30:00,9.93,9.93,9.91,9.93,640000.0,9.93,9.93,9.91,9.93,640000.0
2013-10-18 11:35:00,9.93,9.94,9.92,9.94,240000.0,9.93,9.94,9.92,9.94,240000.0
2013-10-18 11:40:00,9.93,9.93,9.92,9.92,440000.0,9.93,9.93,9.92,9.92,440000.0
2013-10-18 11:45:00,9.92,9.93,9.91,9.92,380000.0,9.92,9.93,9.91,9.92,380000.0
2013-10-18 11:50:00,9.92,9.93,9.92,9.92,320000.0,9.92,9.93,9.92,9.92,320000.0
2013-10-18 11:55:00,9.92,9.94,9.92,9.94,435000.0,9.92,9.94,9.92,9.94,435000.0
2013-10-18 12:00:00,9.93,9.96,9.93,9.96,670000.0,9.93,9.96,9.93,9.96,670000.0
2013-10-18 12:05:00,9.96,9.97,9.95,9.96,1015000.0,9.96,9.97,9.95,9.96,1015000.0
2013-10-18 12:10:00,9.96,9.99,9.96,9.98,1385000.0,9.96,9.99,9.96,9.98,1385000.0
2013-10-18 12:15:00,9.98,9.99,9.97,9.98,840000.0,9.98,9.99,9.97,9.98,840000.0
2013-10-18 12:20:00,9.98,9.99,9.98,9.99,615000.0,9.98,9.99,9.98,9.99,615000.0
2013-10-18 12:25:00,9.98,9.99,9.97,9.99,765000.0,9.98,9.99,9.97,9.99,765000.0
2013-10-18 12:30:00,9.98,10.0,9.98,10.0,1055000.0,9.98,10.0,9.98,10.0,1055000.0
2013-10-18 12:35:00,10.0,10.02,9.99,10.01,1255000.0,10.0,10.02,9.99,10.01,1255000.0
2013-10-18 12:40:00,10.0,10.01,9.99,10.0,660000.0,10.0,10.01,9.99,10.0,660000.0
2013-10-18 12:45:00,10.0,10.0,9.99,10.0,480000.0,10.0,10.0,9.99,10.0,480000.0
2013-10-18 12:50:00,9.99,10.01,9.99,10.01,500000.0,9.99,10.01,9.99,10.01,500000.0
2013-10-18 12:55:00,10.01,10.03,10.01,10.03,585000.0,10.01,10.03,10.01,10.03,585000.0
2013-10-18 13:00:00,10.02,10.03,10.01,10.02,295000.0,10.02,10.03,10.01,10.02,295000.0
2013-10-18 13:05:00,10.02,10.02,10.01,10.01,430000.0,10.02,10.02,10.01,10.01,430000.0
2013-10-18 13:10:00,10.01,10.03,10.01,10.02,355000.0,10.01,10.03,10.01,10.02,355000.0
2013-10-18 13:15:00,10.02,10.05,10.01,10.04,1130000.0,10.02,10.05,10.01,10.04,1130000.0
2013-10-18 13:20:00,10.04,10.05,10.02,10.04,1235000.0,10.04,10.05,10.02,10.04,1235000.0
2013-10-18 13:25:00,10.04,10.06,10.03,10.05,1065000.0,10.04,10.06,10.03,10.05,1065000.0
2013-10-18 13:30:00,10.05,10.05,10.04,10.05,910000.0,10.05,10.05,10.04,10.05,910000.0
2013-10-18 13:35:00,10.05,10.05,10.04,10.05,685000.0,10.05,10.05,10.04,10.05,685000.0
2013-10-18 13:40:00,10.05,10.08,10.04,10.08,760000.0,10.05,10.08,10.04,10.08,760000.0
2013-10-18 13:45:00,10.08,10.11,10.07,10.09,1875000.0,10.08,10.11,10.07,10.09,1875000.0
2013-10-18 13:50:00,10.09,10.1,10.08,10.09,1110000.0,10.09,10.1,10.08,10.09,1110000.0
2013-10-18 13:55:00,10.09,10.11,10.09,10.1,550000.0,10.09,10.11,10.09,10.1,550000.0
2013-10-18 14:00:00,10.11,10.11,10.1,10.1,545000.0,10.11,10.11,10.1,10.1,545000.0
2013-10-18 14:05:00,10.1,10.15,10.1,10.15,1450000.0,10.1,10.15,10.1,10.15,1450000.0
2013-10-18 14:10:00,10.15,10.16,10.11,10.12,1560000.0,10.15,10.16,10.11,10.12,1560000.0
2013-10-18 14:15:00,10.12,10.15,10.11,10.13,1150000.0,10.12,10.15,10.11,10.13,1150000.0
2013-10-18 14:20:00,10.14,10.14,10.11,10.11,580000.0,10.14,10.14,10.11,10.11,580000.0
2013-10-18 14:25:00,10.12,10.12,10.1,10.11,915000.0,10.12,10.12,10.1,10.11,915000.0
2013-10-18 14:30:00,10.11,10.12,10.09,10.12,550000.0,10.11,10.12,10.09,10.12,550000.0
2013-10-18 14:35:00,10.12,10.14,10.11,10.14,470000.0,10.12,10.14,10.11,10.14,470000.0
2013-10-18 14:40:00,10.14,10.15,10.11,10.15,670000.0,10.14,10.15,10.11,10.15,670000.0
2013-10-18 14:45:00,10.14,10.14,10.12,10.13,270000.0,10.14,10.14,10.12,10.13,270000.0
2013-10-18 14:50:00,10.13,10.13,10.11,10.11,580000.0,10.13,10.13,10.11,10.11,580000.0
2013-10-18 14:55:00,10.12,10.12,10.11,10.12,595000.0,10.12,10.12,10.11,10.12,595000.0
2013-10-18 15:00:00,10.12,10.16,10.11,10.15,1665000.0,10.12,10.16,10.11,10.15,1665000.0
2013-10-18 15:05:00,10.14,10.16,10.12,10.12,1020000.0,10.14,10.16,10.12,10.12,1020000.0
2013-10-18 15:10:00,10.13,10.13,10.1,10.12,1140000.0,10.13,10.13,10.1,10.12,1140000.0
2013-10-18 15:15:00,10.12,10.13,10.12,10.13,630000.0,10.12,10.13,10.12,10.13,630000.0
2013-10-18 15:20:00,10.13,10.15,10.13,10.14,1055000.0,10.13,10.15,10.13,10.14,1055000.0
2013-10-18 15:25:00,10.14,10.18,10.13,10.17,1785000.0,10.14,10.18,10.13,10.17,1785000.0
2013-10-18 15:30:00,10.18,10.2,10.16,10.18,1990000.0,10.18,10.2,10.16,10.18,1990000.0
2013-10-18 15:35:00,10.18,10.19,10.13,10.14,2590000.0,10.18,10.19,10.13,10.14,2590000.0
2013-10-18 15:40:00,10.13,10.16,10.13,10.14,1360000.0,10.13,10.16,10.13,10.14,1360000.0
2013-10-18 15:45:00,10.14,10.18,10.13,10.17,1870000.0,10.14,10.18,10.13,10.17,1870000.0
2013-10-18 15:50:00,10.17,10.18,10.16,10.18,2505000.0,10.17,10.18,10.16,10.18,2505000.0
2013-10-18 15:55:00,10.17,10.22,10.16,10.21,5355000.0,10.17,10.22,10.16,10.21,5355000.0
2013-10-21 09:30:00,10.19,10.22,10.16,10.17,45000.0,10.19,10.22,10.16,10.17,45000.0
2013-10-21 09:35:00,10.17,10.2,10.16,10.17,3265000.0,10.17,10.2,10.16,10.17,3265000.0
2013-10-21 09:40:00,10.17,10.18,10.14,10.17,1350000.0,10.17,10.18,10.14,10.17,1350000.0
2013-10-21 09:45:00,10.17,10.17,10.13,10.14,835000.0,10.17,10.17,10.13,10.14,835000.0
2013-10-21 09:50:00,10.14,10.17,10.13,10.15,685000.0,10.14,10.17,10.13,10.15,685000.0
2013-10-21 09:55:00,10.15,10.21,10.14,10.21,1475000.0,10.15,10.21,10.14,10.21,1475000.0
2013-10-21 10:00:00,10.21,10.21,10.17,10.18,1580000.0,10.21,10.21,10.17,10.18,1580000.0
2013-10-21 10:05:00,10.18,10.19,10.15,10.16,840000.0,10.18,10.19,10.15,10.16,840000.0
2013-10-21 10:10:00,10.16,10.17,10.14,10.14,615000.0,10.16,10.17,10.14,10.14,615000.0
2013-10-21 10:15:00,10.15,10.17,10.14,10.15,1005000.0,10.15,10.17,10.14,10.15,1005000.0
2013-10-21 10:20:00,10.15,10.17,10.14,10.17,740000.0,10.15,10.17,10.14,10.17,740000.0
2013-10-21 10:25:00,10.16,10.18,10.15,10.16,635000.0,10.16,10.18,10.15,10.16,635000.0
2013-10-21 10:30:00,10.16,10.17,10.16,10.17,310000.0,10.16,10.17,10.16,10.17,310000.0
2013-10-21 10:35:00,10.16,10.17,10.16,10.16,220000.0,10.16,10.17,10.16,10.16,220000.0
2013-10-21 10:40:00,10.16,10.18,10.16,10.18,605000.0,10.16,10.18,10.16,10.18,605000.0
2013-10-21 10:45:00,10.18,10.19,10.17,10.17,775000.0,10.18,10.19,10.17,10.17,775000.0
2013-10-21 10:50:00,10.17,10.17,10.15,10.17,275000.0,10.17,10.17,10.15,10.17,275000.0
2013-10-21 10:55:00,10.18,10.18,10.17,10.18,390000.0,10.18,10.18,10.17,10.18,390000.0
2013-10-21 11:00:00,10.18,10.19,10.17,10.18,410000.0,10.18,10.19,10.17,10.18,410000.0
2013-10-21 11:05:00,10.18,10.19,10.17,10.17,85000.0,10.18,10.19,10.17,10.17,85000.0
2013-10-21 11:10:00,10.17,10.18,10.16,10.18,120000.0,10.17,10.18,10.16,10.18,120000.0
2013-10-21 11:15:00,10.19,10.2,10.18,10.18,430000.0,10.19,10.2,10.18,10.18,430000.0
2013-10-21 11:20:00,10.18,10.19,10.18,10.19,290000.0,10.18,10.19,10.18,10.19,290000.0
2013-10-21 11:25:00,10.19,10.2,10.18,10.19,450000.0,10.19,10.2,10.18,10.19,450000.0
2013-10-21 11:30:00,10.2,10.21,10.2,10.2,605000.0,10.2,10.21,10.2,10.2,605000.0
2013-10-21 11:35:00,10.2,10.2,10.18,10.2,1380000.0,10.2,10.2,10.18,10.2,1380000.0
2013-10-21 11:40:00,10.2,10.22,10.2,10.21,925000.0,10.2,10.22,10.2,10.21,925000.0
2013-10-21 11:45:00,10.21,10.23,10.21,10.23,700000.0,10.21,10.23,10.21,10.23,700000.0
2013-10-21 11:50:00,10.23,10.24,10.22,10.22,295000.0,10.23,10.24,10.22,10.22,295000.0
2013-10-21 11:55:00,10.22,10.23,10.2,10.22,530000.0,10.22,10.23,10.2,10.22,530000.0
2013-10-21 12:00:00,10.22,10.23,10.2,10.21,225000.0,10.22,10.23,10.2,10.21,225000.0
2013-10-21 12:05:00,10.21,10.22,10.21,10.22,305000.0,10.21,10.22,10.21,10.22,305000.0
2013-10-21 12:10:00,10.22,10.23,10.22,10.22,205000.0,10.22,10.23,10.22,10.22,205000.0
2013-10-21 12:15:00,10.22,10.24,10.22,10.24,230000.0,10.22,10.24,10.22,10.24,230000.0
2013-10-21 12:20:00,10.23,10.24,10.22,10.23,390000.0,10.23,10.24,10.22,10.23,390000.0
2013-10-21 12:25:00,10.23,10.24,10.23,10.23,525000.0,10.23,10.24,10.23,10.23,525000.0
2013-10-21 12:30:00,10.24,10.24,10.22,10.23,370000.0,10.24,10.24,10.22,10.23,370000.0
2013-10-21 12:35:00,10.23,10.24,10.23,10.23,265000.0,10.23,10.24,10.23,10.23,265000.0
2013-10-21 12:40:00,10.23,10.23,10.21,10.21,350000.0,10.23,10.23,10.21,10.21,350000.0
2013-10-21 12:45:00,10.21,10.22,10.19,10.19,755000.0,10.21,10.22,10.19,10.19,755000.0
2013-10-21 12:50:00,10.19,10.21,10.19,10.21,345000.0,10.19,10.21,10.19,10.21,345000.0
2013-10-21 12:55:00,10.21,10.22,10.2,10.21,780000.0,10.21,10.22,10.2,10.21,780000.0
2013-10-21 13:00:00,10.2,10.2,10.18,10.18,200000.0,10.2,10.2,10.18,10.18,200000.0
2013-10-21 13:05:00,10.18,10.19,10.18,10.19,650000.0,10.18,10.19,10.18,10.19,650000.0
2013-10-21 13:10:00,10.19,10.21,10.18,10.21,475000.0,10.19,10.21,10.18,10.21,475000.0
2013-10-21 13:15:00,10.21,10.21,10.19,10.2,135000.0,10.21,10.21,10.19,10.2,135000.0
2013-10-21 13:20:00,10.19,10.2,10.19,10.19,150000.0,10.19,10.2,10.19,10.19,150000.0
2013-10-21 13:25:00,10.19,10.2,10.19,10.19,115000.0,10.19,10.2,10.19,10.19,115000.0
2013-10-21 13:30:00,10.19,10.21,10.19,10.2,255000.0,10.19,10.21,10.19,10.2,255000.0
2013-10-21 13:35:00,10.2,10.2,10.19,10.19,455000.0,10.2,10.2,10.19,10.19,455000.0
2013-10-21 13:40:00,10.19,10.2,10.18,10.2,500000.0,10.19,10.2,10.18,10.2,500000.0
2013-10-21 13:45:00,10.2,10.2,10.2,10.2,130000.0,10.2,10.2,10.2,10.2,130000.0
2013-10-21 13:50:00,10.2,10.2,10.2,10.2,165000.0,10.2,10.2,10.2,10.2,165000.0
2013-10-21 13:55:00,10.2,10.2,10.2,10.2,360000.0,10.2,10.2,10.2,10.2,360000.0
2013-10-21 14:00:00,10.2,10.21,10.2,10.21,300000.0,10.2,10.21,10.2,10.21,300000.0
2013-10-21 14:05:00,10.21,10.21,10.2,10.2,175000.0,10.21,10.21,10.2,10.2,175000.0
2013-10-21 14:10:00,10.2,10.2,10.18,10.19,175000.0,10.2,10.2,10.18,10.19,175000.0
2013-10-21 14:15:00,10.18,10.2,10.17,10.18,500000.0,10.18,10.2,10.17,10.18,500000.0
2013-10-21 14:20:00,10.18,10.18,10.17,10.17,230000.0,10.18,10.18,10.17,10.17,230000.0
2013-10-21 14:25:00,10.17,10.18,10.16,10.18,440000.0,10.17,10.18,10.16,10.18,440000.0
2013-10-21 14:30:00,10.18,10.19,10.18,10.18,520000.0,10.18,10.19,10.18,10.18,520000.0
2013-10-21 14:35:00,10.18,10.2,10.18,10.18,1245000.0,10.18,10.2,10.18,10.18,1245000.0
2013-10-21 14:40:00,10.18,10.18,10.18,10.18,350000.0,10.18,10.18,10.18,10.18,350000.0
2013-10-21 14:45:00,10.18,10.18,10.18,10.18,180000.0,10.18,10.18,10.18,10.18,180000.0
2013-10-21 14:50:00,10.18,10.18,10.18,10.18,430000.0,10.18,10.18,10.18,10.18,430000.0
2013-10-21 14:55:00,10.18,10.19,10.18,10.18,280000.0,10.18,10.19,10.18,10.18,280000.0
2013-10-21 15:00:00,10.18,10.19,10.17,10.18,725000.0,10.18,10.19,10.17,10.18,725000.0
2013-10-21 15:05:00,10.18,10.2,10.18,10.19,465000.0,10.18,10.2,10.18,10.19,465000.0
2013-10-21 15:10:00,10.19,10.19,10.19,10.19,405000.0,10.19,10.19,10.19,10.19,405000.0
2013-10-21 15:15:00,10.19,10.19,10.18,10.18,385000.0,10.19,10.19,10.18,10.18,385000.0
2013-10-21 15:20:00,10.18,10.2,10.18,10.18,415000.0,10.18,10.2,10.18,10.18,415000.0
2013-10-21 15:25:00,10.18,10.18,10.17,10.18,695000.0,10.18,10.18,10.17,10.18,695000.0
2013-10-21 15:30:00,10.18,10.2,10.17,10.19,780000.0,10.18,10.2,10.17,10.19,780000.0
2013-10-21 15:35:00,10.2,10.2,10.17,10.18,610000.0,10.2,10.2,10.17,10.18,610000.0
2013-10-21 15:40:00,10.19,10.19,10.18,10.19,685000.0,10.19,10.19,10.18,10.19,685000.0
2013-10-21 15:45:00,10.19,10.19,10.19,10.19,915000.0,10.19,10.19,10.19,10.19,915000.0
2013-10-21 15:50:00,10.19,10.2,10.19,10.19,1175000.0,10.19,10.2,10.19,10.19,1175000.0
2013-10-21 15:55:00,10.2,10.2,10.18,10.19,1220000.0,10.2,10.2,10.18,10.19,1220000.0
2013-10-22 09:35:00,10.18,10.28,10.18,10.26,1070000.0,10.18,10.28,10.18,10.26,1070000.0
2013-10-22 09:40:00,10.25,10.27,10.25,10.26,270000.0,10.25,10.27,10.25,10.26,270000.0
2013-10-22 09:45:00,10.26,10.34,10.26,10.33,985000.0,10.26,10.34,10.26,10.33,985000.0
2013-10-22 09:50:00,10.34,10.34,10.29,10.33,790000.0,10.34,10.34,10.29,10.33,790000.0
2013-10-22 09:55:00,10.34,10.34,10.29,10.29,880000.0,10.34,10.34,10.29,10.29,880000.0
2013-10-22 10:00:00,10.31,10.34,10.29,10.33,830000.0,10.31,10.34,10.29,10.33,830000.0
2013-10-22 10:05:00,10.33,10.34,10.32,10.33,380000.0,10.33,10.34,10.32,10.33,380000.0
2013-10-22 10:10:00,10.33,10.34,10.33,10.34,385000.0,10.33,10.34,10.33,10.34,385000.0
2013-10-22 10:15:00,10.34,10.35,10.33,10.34,660000.0,10.34,10.35,10.33,10.34,660000.0
2013-10-22 10:20:00,10.34,10.39,10.34,10.38,860000.0,10.34,10.39,10.34,10.38,860000.0
2013-10-22 10:25:00,10.38,10.39,10.37,10.38,715000.0,10.38,10.39,10.37,10.38,715000.0
2013-10-22 10:30:00,10.38,10.39,10.38,10.38,430000.0,10.38,10.39,10.38,10.38,430000.0
2013-10-22 10:35:00,10.37,10.38,10.36,10.37,580000.0,10.37,10.38,10.36,10.37,580000.0
2013-10-22 10:40:00,10.37,10.37,10.33,10.33,1435000.0,10.37,10.37,10.33,10.33,1435000.0
2013-10-22 10:45:00,10.33,10.33,10.28,10.29,1045000.0,10.33,10.33,10.28,10.29,1045000.0
2013-10-22 10:50:00,10.29,10.3,10.27,10.27,1825000.0,10.29,10.3,10.27,10.27,1825000.0
2013-10-22 10:55:00,10.27,10.29,10.25,10.29,1085000.0,10.27,10.29,10.25,10.29,1085000.0
2013-10-22 11:00:00,10.3,10.37,10.29,10.36,820000.0,10.3,10.37,10.29,10.36,820000.0
2013-10-22 11:05:00,10.35,10.36,10.33,10.33,240000.0,10.35,10.36,10.33,10.33,240000.0
2013-10-22 11:10:00,10.34,10.35,10.31,10.32,325000.0,10.34,10.35,10.31,10.32,325000.0
2013-10-22 11:15:00,10.32,10.34,10.31,10.32,405000.0,10.32,10.34,10.31,10.32,405000.0
2013-10-22 11:20:00,10.32,10.33,10.3,10.3,690000.0,10.32,10.33,10.3,10.3,690000.0
2013-10-22 11:25:00,10.31,10.33,10.31,10.33,345000.0,10.31,10.33,10.31,10.33,345000.0
2013-10-22 11:30:00,10.34,10.34,10.3,10.32,380000.0,10.34,10.34,10.3,10.32,380000.0
2013-10-22 11:35:00,10.33,10.34,10.32,10.34,335000.0,10.33,10.34,10.32,10.34,335000.0
2013-10-22 11:40:00,10.33,10.33,10.31,10.33,320000.0,10.33,10.33,10.31,10.33,320000.0
2013-10-22 11:45:00,10.32,10.33,10.32,10.33,115000.0,10.32,10.33,10.32,10.33,115000.0
2013-10-22 11:50:00,10.34,10.34,10.33,10.33,150000.0,10.34,10.34,10.33,10.33,150000.0
2013-10-22 11:55:00,10.33,10.34,10.33,10.34,315000.0,10.33,10.34,10.33,10.34,315000.0
2013-10-22 12:00:00,10.34,10.36,10.34,10.34,625000.0,10.34,10.36,10.34,10.34,625000.0
2013-10-22 12:05:00,10.34,10.34,10.34,10.34,155000.0,10.34,10.34,10.34,10.34,155000.0
2013-10-22 12:10:00,10.34,10.36,10.34,10.35,355000.0,10.34,10.36,10.34,10.35,355000.0
2013-10-22 12:15:00,10.35,10.35,10.33,10.35,355000.0,10.35,10.35,10.33,10.35,355000.0
2013-10-22 12:20:00,10.34,10.34,10.33,10.34,120000.0,10.34,10.34,10.33,10.34,120000.0
2013-10-22 12:25:00,10.34,10.34,10.33,10.33,100000.0,10.34,10.34,10.33,10.33,100000.0
2013-10-22 12:30:00,10.33,10.33,10.3,10.31,325000.0,10.33,10.33,10.3,10.31,325000.0
2013-10-22 12:35:00,10.31,10.31,10.29,10.29,445000.0,10.31,10.31,10.29,10.29,445000.0
2013-10-22 12:40:00,10.3,10.3,10.27,10.27,525000.0,10.3,10.3,10.27,10.27,525000.0
2013-10-22 12:45:00,10.28,10.3,10.27,10.29,625000.0,10.28,10.3,10.27,10.29,625000.0
2013-10-22 12:50:00,10.27,10.29,10.27,10.29,265000.0,10.27,10.29,10.27,10.29,265000.0
2013-10-22 12:55:00,10.3,10.31,10.29,10.31,545000.0,10.3,10.31,10.29,10.31,545000.0
2013-10-22 13:00:00,10.31,10.32,10.3,10.32,135000.0,10.31,10.32,10.3,10.32,135000.0
2013-10-22 13:05:00,10.31,10.35,10.31,10.35,160000.0,10.31,10.35,10.31,10.35,160000.0
2013-10-22 13:10:00,10.35,10.35,10.32,10.32,745000.0,10.35,10.35,10.32,10.32,745000.0
2013-10-22 13:15:00,10.31,10.33,10.31,10.33,135000.0,10.31,10.33,10.31,10.33,135000.0
2013-10-22 13:20:00,10.33,10.33,10.32,10.32,65000.0,10.33,10.33,10.32,10.32,65000.0
2013-10-22 13:25:00,10.32,10.33,10.31,10.31,200000.0,10.32,10.33,10.31,10.31,200000.0
2013-10-22 13:30:00,10.31,10.32,10.31,10.32,195000.0,10.31,10.32,10.31,10.32,195000.0
2013-10-22 13:35:00,10.32,10.33,10.32,10.32,85000.0,10.32,10.33,10.32,10.32,85000.0
2013-10-22 13:40:00,10.33,10.33,10.32,10.33,285000.0,10.33,10.33,10.32,10.33,285000.0
2013-10-22 13:45:00,10.33,10.33,10.32,10.32,130000.0,10.33,10.33,10.32,10.32,130000.0
2013-10-22 13:50:00,10.32,10.32,10.32,10.32,30000.0,10.32,10.32,10.32,10.32,30000.0
2013-10-22 13:55:00,10.32,10.34,10.32,10.34,245000.0,10.32,10.34,10.32,10.34,245000.0
2013-10-22 14:00:00,10.33,10.34,10.33,10.34,300000.0,10.33,10.34,10.33,10.34,300000.0
2013-10-22 14:05:00,10.33,10.34,10.31,10.32,410000.0,10.33,10.34,10.31,10.32,410000.0
2013-10-22 14:10:00,10.33,10.35,10.32,10.33,565000.0,10.33,10.35,10.32,10.33,565000.0
2013-10-22 14:15:00,10.33,10.34,10.33,10.34,140000.0,10.33,10.34,10.33,10.34,140000.0
2013-10-22 14:20:00,10.34,10.34,10.33,10.33,325000.0,10.34,10.34,10.33,10.33,325000.0
2013-10-22 14:25:00,10.34,10.34,10.32,10.32,1090000.0,10.34,10.34,10.32,10.32,1090000.0
2013-10-22 14:30:00,10.32,10.33,10.3,10.33,790000.0,10.32,10.33,10.3,10.33,790000.0
2013-10-22 14:35:00,10.33,10.33,10.32,10.32,355000.0,10.33,10.33,10.32,10.32,355000.0
2013-10-22 14:40:00,10.33,10.33,10.32,10.33,215000.0,10.33,10.33,10.32,10.33,215000.0
2013-10-22 14:45:00,10.33,10.35,10.33,10.34,215000.0,10.33,10.35,10.33,10.34,215000.0
2013-10-22 14:50:00,10.35,10.38,10.35,10.37,855000.0,10.35,10.38,10.35,10.37,855000.0
2013-10-22 14:55:00,10.37,10.38,10.35,10.36,380000.0,10.37,10.38,10.35,10.36,380000.0
2013-10-22 15:00:00,10.36,10.38,10.36,10.38,330000.0,10.36,10.38,10.36,10.38,330000.0
2013-10-22 15:05:00,10.38,10.38,10.37,10.37,375000.0,10.38,10.38,10.37,10.37,375000.0
2013-10-22 15:10:00,10.37,10.38,10.37,10.38,485000.0,10.37,10.38,10.37,10.38,485000.0
2013-10-22 15:15:00,10.38,10.38,10.36,10.37,250000.0,10.38,10.38,10.36,10.37,250000.0
2013-10-22 15:20:00,10.36,10.39,10.36,10.38,355000.0,10.36,10.39,10.36,10.38,355000.0
2013-10-22 15:25:00,10.38,10.39,10.38,10.38,360000.0,10.38,10.39,10.38,10.38,360000.0
2013-10-22 15:30:00,10.39,10.41,10.38,10.4,620000.0,10.39,10.41,10.38,10.4,620000.0
2013-10-22 15:35:00,10.4,10.4,10.38,10.38,790000.0,10.4,10.4,10.38,10.38,790000.0
2013-10-22 15:40:00,10.39,10.39,10.38,10.38,440000.0,10.39,10.39,10.38,10.38,440000.0
2013-10-22 15:45:00,10.38,10.38,10.37,10.38,590000.0,10.38,10.38,10.37,10.38,590000.0
2013-10-22 15:50:00,10.38,10.4,10.38,10.4,825000.0,10.38,10.4,10.38,10.4,825000.0
2013-10-22 15:55:00,10.39,10.41,10.39,10.4,2035000.0,10.39,10.41,10.39,10.4,2035000.0
2013-10-23 09:30:00,10.3,10.33,10.3,10.31,75000.0,10.3,10.33,10.3,10.31,75000.0
2013-10-23 09:35:00,10.31,10.34,10.3,10.33,690000.0,10.31,10.34,10.3,10.33,690000.0
2013-10-23 09:40:00,10.34,10.36,10.32,10.32,465000.0,10.34,10.36,10.32,10.32,465000.0
2013-10-23 09:45:00,10.32,10.34,10.31,10.32,765000.0,10.32,10.34,10.31,10.32,765000.0
2013-10-23 09:50:00,10.32,10.34,10.31,10.31,385000.0,10.32,10.34,10.31,10.31,385000.0
2013-10-23 09:55:00,10.31,10.33,10.31,10.31,495000.0,10.31,10.33,10.31,10.31,495000.0
2013-10-23 10:00:00,10.31,10.36,10.31,10.33,485000.0,10.31,10.36,10.31,10.33,485000.0
2013-10-23 10:05:00,10.33,10.33,10.32,10.33,270000.0,10.33,10.33,10.32,10.33,270000.0
2013-10-23 10:10:00,10.33,10.35,10.33,10.34,360000.0,10.33,10.35,10.33,10.34,360000.0
2013-10-23 10:15:00,10.33,10.34,10.31,10.32,600000.0,10.33,10.34,10.31,10.32,600000.0
2013-10-23 10:20:00,10.32,10.32,10.3,10.3,640000.0,10.32,10.32,10.3,10.3,640000.0
2013-10-23 10:25:00,10.3,10.32,10.3,10.31,475000.0,10.3,10.32,10.3,10.31,475000.0
2013-10-23 10:30:00,10.32,10.32,10.3,10.31,215000.0,10.32,10.32,10.3,10.31,215000.0
2013-10-23 10:35:00,10.33,10.34,10.3,10.33,290000.0,10.33,10.34,10.3,10.33,290000.0
2013-10-23 10:40:00,10.31,10.33,10.31,10.32,40000.0,10.31,10.33,10.31,10.32,40000.0
2013-10-23 10:45:00,10.33,10.33,10.31,10.32,170000.0,10.33,10.33,10.31,10.32,170000.0
2013-10-23 10:50:00,10.31,10.31,10.3,10.3,510000.0,10.31,10.31,10.3,10.3,510000.0
2013-10-23 10:55:00,10.3,10.31,10.29,10.31,555000.0,10.3,10.31,10.29,10.31,555000.0
2013-10-23 11:00:00,10.31,10.33,10.31,10.33,355000.0,10.31,10.33,10.31,10.33,355000.0
2013-10-23 11:05:00,10.33,10.33,10.31,10.33,125000.0,10.33,10.33,10.31,10.33,125000.0
2013-10-23 11:10:00,10.32,10.32,10.32,10.32,105000.0,10.32,10.32,10.32,10.32,105000.0
2013-10-23 11:15:00,10.32,10.32,10.31,10.31,290000.0,10.32,10.32,10.31,10.31,290000.0
2013-10-23 11:20:00,10.3,10.33,10.3,10.32,110000.0,10.3,10.33,10.3,10.32,110000.0
2013-10-23 11:25:00,10.32,10.33,10.31,10.33,385000.0,10.32,10.33,10.31,10.33,385000.0
2013-10-23 11:30:00,10.32,10.32,10.31,10.32,155000.0,10.32,10.32,10.31,10.32,155000.0
2013-10-23 11:35:00,10.32,10.32,10.32,10.32,15000.0,10.32,10.32,10.32,10.32,15000.0
2013-10-23 11:40:00,10.31,10.35,10.31,10.35,305000.0,10.31,10.35,10.31,10.35,305000.0
2013-10-23 11:45:00,10.35,10.35,10.34,10.35,100000.0,10.35,10.35,10.34,10.35,100000.0
2013-10-23 11:50:00,10.35,10.36,10.34,10.34,425000.0,10.35,10.36,10.34,10.34,425000.0
2013-10-23 11:55:00,10.34,10.34,10.34,10.34,115000.0,10.34,10.34,10.34,10.34,115000.0
2013-10-23 12:00:00,10.34,10.36,10.34,10.34,390000.0,10.34,10.36,10.34,10.34,390000.0
2013-10-23 12:05:00,10.34,10.35,10.33,10.33,635000.0,10.34,10.35,10.33,10.33,635000.0
2013-10-23 12:10:00,10.33,10.33,10.33,10.33,85000.0,10.33,10.33,10.33,10.33,85000.0
2013-10-23 12:15:00,10.33,10.34,10.32,10.33,665000.0,10.33,10.34,10.32,10.33,665000.0
2013-10-23 12:20:00,10.33,10.33,10.33,10.33,10000.0,10.33,10.33,10.33,10.33,10000.0
2013-10-23 12:25:00,10.33,10.35,10.32,10.33,1870000.0,10.33,10.35,10.32,10.33,1870000.0
2013-10-23 12:30:00,10.33,10.34,10.33,10.33,1780000.0,10.33,10.34,10.33,10.33,1780000.0
2013-10-23 12:35:00,10.33,10.34,10.33,10.33,210000.0,10.33,10.34,10.33,10.33,210000.0
2013-10-23 12:40:00,10.33,10.35,10.33,10.35,355000.0,10.33,10.35,10.33,10.35,355000.0
2013-10-23 12:45:00,10.35,10.38,10.35,10.37,430000.0,10.35,10.38,10.35,10.37,430000.0
2013-10-23 12:50:00,10.37,10.37,10.36,10.37,170000.0,10.37,10.37,10.36,10.37,170000.0
2013-10-23 12:55:00,10.36,10.39,10.36,10.37,650000.0,10.36,10.39,10.36,10.37,650000.0
2013-10-23 13:00:00,10.37,10.37,10.36,10.37,65000.0,10.37,10.37,10.36,10.37,65000.0
2013-10-23 13:05:00,10.37,10.38,10.36,10.37,150000.0,10.37,10.38,10.36,10.37,150000.0
2013-10-23 13:10:00,10.36,10.37,10.36,10.36,225000.0,10.36,10.37,10.36,10.36,225000.0
2013-10-23 13:15:00,10.36,10.37,10.36,10.37,160000.0,10.36,10.37,10.36,10.37,160000.0
2013-10-23 13:20:00,10.37,10.38,10.36,10.36,110000.0,10.37,10.38,10.36,10.36,110000.0
2013-10-23 13:25:00,10.37,10.37,10.36,10.37,135000.0,10.37,10.37,10.36,10.37,135000.0
2013-10-23 13:30:00,10.37,10.37,10.36,10.36,170000.0,10.37,10.37,10.36,10.36,170000.0
2013-10-23 13:35:00,10.36,10.36,10.36,10.36,40000.0,10.36,10.36,10.36,10.36,40000.0
2013-10-23 13:40:00,10.36,10.37,10.35,10.37,355000.0,10.36,10.37,10.35,10.37,355000.0
2013-10-23 13:45:00,10.37,10.38,10.37,10.37,115000.0,10.37,10.38,10.37,10.37,115000.0
2013-10-23 13:50:00,10.38,10.39,10.38,10.38,115000.0,10.38,10.39,10.38,10.38,115000.0
2013-10-23 13:55:00,10.38,10.38,10.36,10.36,270000.0,10.38,10.38,10.36,10.36,270000.0
2013-10-23 14:00:00,10.37,10.37,10.36,10.37,80000.0,10.37,10.37,10.36,10.37,80000.0
2013-10-23 14:05:00,10.37,10.37,10.36,10.36,110000.0,10.37,10.37,10.36,10.36,110000.0
2013-10-23 14:10:00,10.35,10.36,10.35,10.35,435000.0,10.35,10.36,10.35,10.35,435000.0
2013-10-23 14:15:00,10.35,10.36,10.35,10.36,155000.0,10.35,10.36,10.35,10.36,155000.0
2013-10-23 14:20:00,10.36,10.37,10.35,10.37,225000.0,10.36,10.37,10.35,10.37,225000.0
2013-10-23 14:25:00,10.36,10.36,10.35,10.36,160000.0,10.36,10.36,10.35,10.36,160000.0
2013-10-23 14:30:00,10.36,10.38,10.36,10.37,130000.0,10.36,10.38,10.36,10.37,130000.0
2013-10-23 14:35:00,10.37,10.38,10.36,10.36,175000.0,10.37,10.38,10.36,10.36,175000.0
2013-10-23 14:40:00,10.37,10.37,10.36,10.36,90000.0,10.37,10.37,10.36,10.36,90000.0
2013-10-23 14:45:00,10.37,10.37,10.37,10.37,80000.0,10.37,10.37,10.37,10.37,80000.0
2013-10-23 14:50:00,10.37,10.38,10.37,10.38,165000.0,10.37,10.38,10.37,10.38,165000.0
2013-10-23 14:55:00,10.37,10.39,10.37,10.39,235000.0,10.37,10.39,10.37,10.39,235000.0
2013-10-23 15:00:00,10.39,10.4,10.38,10.4,490000.0,10.39,10.4,10.38,10.4,490000.0
2013-10-23 15:05:00,10.39,10.39,10.38,10.39,250000.0,10.39,10.39,10.38,10.39,250000.0
2013-10-23 15:10:00,10.38,10.39,10.38,10.39,280000.0,10.38,10.39,10.38,10.39,280000.0
2013-10-23 15:15:00,10.4,10.4,10.38,10.39,185000.0,10.4,10.4,10.38,10.39,185000.0
2013-10-23 15:20:00,10.39,10.4,10.38,10.4,290000.0,10.39,10.4,10.38,10.4,290000.0
2013-10-23 15:25:00,10.4,10.4,10.38,10.39,160000.0,10.4,10.4,10.38,10.39,160000.0
2013-10-23 15:30:00,10.4,10.42,10.39,10.4,700000.0,10.4,10.42,10.39,10.4,700000.0
2013-10-23 15:35:00,10.4,10.44,10.4,10.43,1250000.0,10.4,10.44,10.4,10.43,1250000.0
2013-10-23 15:40:00,10.43,10.44,10.43,10.44,480000.0,10.43,10.44,10.43,10.44,480000.0
2013-10-23 15:45:00,10.44,10.45,10.44,10.44,1345000.0,10.44,10.45,10.44,10.44,1345000.0
2013-10-23 15:50:00,10.44,10.44,10.42,10.42,695000.0,10.44,10.44,10.42,10.42,695000.0
2013-10-23 15:55:00,10.42,10.42,10.41,10.42,800000.0,10.42,10.42,10.41,10.42,800000.0
2013-10-24 09:30:00,10.42,10.44,10.42,10.42,30000.0,10.42,10.44,10.42,10.42,30000.0
2013-10-24 09:35:00,10.42,10.44,10.36,10.37,780000.0,10.42,10.44,10.36,10.37,780000.0
2013-10-24 09:40:00,10.38,10.4,10.38,10.39,315000.0,10.38,10.4,10.38,10.39,315000.0
2013-10-24 09:45:00,10.39,10.4,10.37,10.37,120000.0,10.39,10.4,10.37,10.37,120000.0
2013-10-24 09:50:00,10.38,10.4,10.37,10.39,195000.0,10.38,10.4,10.37,10.39,195000.0
2013-10-24 09:55:00,10.37,10.39,10.37,10.38,370000.0,10.37,10.39,10.37,10.38,370000.0
2013-10-24 10:00:00,10.39,10.39,10.37,10.37,190000.0,10.39,10.39,10.37,10.37,190000.0
2013-10-24 10:05:00,10.37,10.39,10.37,10.39,315000.0,10.37,10.39,10.37,10.39,315000.0
2013-10-24 10:10:00,10.38,10.4,10.38,10.38,295000.0,10.38,10.4,10.38,10.38,295000.0
2013-10-24 10:15:00,10.39,10.39,10.39,10.39,205000.0,10.39,10.39,10.39,10.39,205000.0
2013-10-24 10:20:00,10.4,10.4,10.39,10.39,360000.0,10.4,10.4,10.39,10.39,360000.0
2013-10-24 10:25:00,10.39,10.39,10.37,10.38,315000.0,10.39,10.39,10.37,10.38,315000.0
2013-10-24 10:30:00,10.38,10.38,10.36,10.36,675000.0,10.38,10.38,10.36,10.36,675000.0
2013-10-24 10:35:00,10.37,10.39,10.36,10.38,225000.0,10.37,10.39,10.36,10.38,225000.0
2013-10-24 10:40:00,10.38,10.4,10.38,10.39,155000.0,10.38,10.4,10.38,10.39,155000.0
2013-10-24 10:45:00,10.39,10.39,10.38,10.39,60000.0,10.39,10.39,10.38,10.39,60000.0
2013-10-24 10:50:00,10.39,10.39,10.38,10.38,70000.0,10.39,10.39,10.38,10.38,70000.0
2013-10-24 10:55:00,10.38,10.38,10.36,10.36,505000.0,10.38,10.38,10.36,10.36,505000.0
2013-10-24 11:00:00,10.36,10.37,10.36,10.37,250000.0,10.36,10.37,10.36,10.37,250000.0
2013-10-24 11:05:00,10.37,10.39,10.37,10.39,145000.0,10.37,10.39,10.37,10.39,145000.0
2013-10-24 11:10:00,10.38,10.39,10.37,10.38,50000.0,10.38,10.39,10.37,10.38,50000.0
2013-10-24 11:15:00,10.38,10.39,10.38,10.38,65000.0,10.38,10.39,10.38,10.38,65000.0
2013-10-24 11:20:00,10.38,10.38,10.38,10.38,50000.0,10.38,10.38,10.38,10.38,50000.0
2013-10-24 11:25:00,10.38,10.38,10.38,10.38,50000.0,10.38,10.38,10.38,10.38,50000.0
2013-10-24 11:30:00,10.38,10.38,10.37,10.38,245000.0,10.38,10.38,10.37,10.38,245000.0
2013-10-24 11:35:00,10.37,10.38,10.37,10.38,35000.0,10.37,10.38,10.37,10.38,35000.0
2013-10-24 11:40:00,10.37,10.37,10.37,10.37,35000.0,10.37,10.37,10.37,10.37,35000.0
2013-10-24 11:45:00,10.38,10.39,10.37,10.38,240000.0,10.38,10.39,10.37,10.38,240000.0
2013-10-24 11:50:00,10.38,10.39,10.38,10.39,90000.0,10.38,10.39,10.38,10.39,90000.0
2013-10-24 11:55:00,10.39,10.44,10.39,10.42,585000.0,10.39,10.44,10.39,10.42,585000.0
2013-10-24 12:00:00,10.41,10.42,10.41,10.41,50000.0,10.41,10.42,10.41,10.41,50000.0
2013-10-24 12:05:00,10.41,10.42,10.4,10.41,130000.0,10.41,10.42,10.4,10.41,130000.0
2013-10-24 12:10:00,10.41,10.42,10.39,10.4,1590000.0,10.41,10.42,10.39,10.4,1590000.0
2013-10-24 12:15:00,10.39,10.41,10.39,10.41,215000.0,10.39,10.41,10.39,10.41,215000.0
2013-10-24 12:20:00,10.4,10.41,10.4,10.4,80000.0,10.4,10.41,10.4,10.4,80000.0
2013-10-24 12:25:00,10.4,10.41,10.4,10.41,100000.0,10.4,10.41,10.4,10.41,100000.0
2013-10-24 12:30:00,10.41,10.41,10.38,10.39,215000.0,10.41,10.41,10.38,10.39,215000.0
2013-10-24 12:35:00,10.39,10.39,10.38,10.39,90000.0,10.39,10.39,10.38,10.39,90000.0
2013-10-24 12:40:00,10.39,10.39,10.38,10.39,85000.0,10.39,10.39,10.38,10.39,85000.0
2013-10-24 12:45:00,10.39,10.4,10.39,10.39,175000.0,10.39,10.4,10.39,10.39,175000.0
2013-10-24 12:50:00,10.39,10.39,10.39,10.39,135000.0,10.39,10.39,10.39,10.39,135000.0
2013-10-24 12:55:00,10.39,10.39,10.39,10.39,45000.0,10.39,10.39,10.39,10.39,45000.0
2013-10-24 13:00:00,10.39,10.4,10.39,10.39,265000.0,10.39,10.4,10.39,10.39,265000.0
2013-10-24 13:05:00,10.39,10.4,10.38,10.39,160000.0,10.39,10.4,10.38,10.39,160000.0
2013-10-24 13:10:00,10.39,10.4,10.39,10.4,70000.0,10.39,10.4,10.39,10.4,70000.0
2013-10-24 13:15:00,10.4,10.4,10.38,10.39,70000.0,10.4,10.4,10.38,10.39,70000.0
2013-10-24 13:20:00,10.39,10.4,10.38,10.39,70000.0,10.39,10.4,10.38,10.39,70000.0
2013-10-24 13:25:00,10.39,10.4,10.38,10.4,100000.0,10.39,10.4,10.38,10.4,100000.0
2013-10-24 13:30:00,10.4,10.41,10.39,10.41,225000.0,10.4,10.41,10.39,10.41,225000.0
2013-10-24 13:35:00,10.41,10.41,10.4,10.4,85000.0,10.41,10.41,10.4,10.4,85000.0
2013-10-24 13:40:00,10.41,10.42,10.4,10.42,190000.0,10.41,10.42,10.4,10.42,190000.0
2013-10-24 13:45:00,10.42,10.42,10.39,10.4,225000.0,10.42,10.42,10.39,10.4,225000.0
2013-10-24 13:50:00,10.41,10.41,10.4,10.4,110000.0,10.41,10.41,10.4,10.4,110000.0
2013-10-24 13:55:00,10.4,10.4,10.39,10.39,140000.0,10.4,10.4,10.39,10.39,140000.0
2013-10-24 14:00:00,10.39,10.4,10.39,10.4,190000.0,10.39,10.4,10.39,10.4,190000.0
2013-10-24 14:05:00,10.4,10.42,10.4,10.41,230000.0,10.4,10.42,10.4,10.41,230000.0
2013-10-24 14:10:00,10.42,10.42,10.41,10.41,325000.0,10.42,10.42,10.41,10.41,325000.0
2013-10-24 14:15:00,10.41,10.41,10.41,10.41,100000.0,10.41,10.41,10.41,10.41,100000.0
2013-10-24 14:20:00,10.4,10.42,10.4,10.42,265000.0,10.4,10.42,10.4,10.42,265000.0
2013-10-24 14:25:00,10.41,10.42,10.41,10.42,315000.0,10.41,10.42,10.41,10.42,315000.0
2013-10-24 14:30:00,10.42,10.42,10.41,10.42,125000.0,10.42,10.42,10.41,10.42,125000.0
2013-10-24 14:35:00,10.42,10.43,10.42,10.42,170000.0,10.42,10.43,10.42,10.42,170000.0
2013-10-24 14:40:00,10.42,10.44,10.42,10.43,285000.0,10.42,10.44,10.42,10.43,285000.0
2013-10-24 14:45:00,10.43,10.44,10.43,10.44,135000.0,10.43,10.44,10.43,10.44,135000.0
2013-10-24 14:50:00,10.44,10.45,10.44,10.45,290000.0,10.44,10.45,10.44,10.45,290000.0
2013-10-24 14:55:00,10.45,10.47,10.45,10.46,350000.0,10.45,10.47,10.45,10.46,350000.0
2013-10-24 15:00:00,10.46,10.46,10.45,10.45,215000.0,10.46,10.46,10.45,10.45,215000.0
2013-10-24 15:05:00,10.45,10.46,10.45,10.45,155000.0,10.45,10.46,10.45,10.45,155000.0
2013-10-24 15:10:00,10.45,10.46,10.45,10.45,275000.0,10.45,10.46,10.45,10.45,275000.0
2013-10-24 15:15:00,10.45,10.46,10.45,10.45,295000.0,10.45,10.46,10.45,10.45,295000.0
2013-10-24 15:20:00,10.46,10.47,10.45,10.46,250000.0,10.46,10.47,10.45,10.46,250000.0
2013-10-24 15:25:00,10.46,10.47,10.46,10.47,240000.0,10.46,10.47,10.46,10.47,240000.0
2013-10-24 15:30:00,10.46,10.47,10.46,10.46,215000.0,10.46,10.47,10.46,10.46,215000.0
2013-10-24 15:35:00,10.47,10.48,10.47,10.48,555000.0,10.47,10.48,10.47,10.48,555000.0
2013-10-24 15:40:00,10.47,10.48,10.47,10.47,235000.0,10.47,10.48,10.47,10.47,235000.0
2013-10-24 15:45:00,10.47,10.48,10.46,10.47,410000.0,10.47,10.48,10.46,10.47,410000.0
2013-10-24 15:50:00,10.47,10.49,10.47,10.49,660000.0,10.47,10.49,10.47,10.49,660000.0
2013-10-24 15:55:00,10.49,10.49,10.47,10.48,1120000.0,10.49,10.49,10.47,10.48,1120000.0
2013-10-25 09:30:00,10.44,10.44,10.44,10.44,5000.0,10.44,10.44,10.44,10.44,5000.0
2013-10-25 09:35:00,10.47,10.47,10.44,10.45,565000.0,10.47,10.47,10.44,10.45,565000.0
2013-10-25 09:40:00,10.47,10.51,10.46,10.49,525000.0,10.47,10.51,10.46,10.49,525000.0
2013-10-25 09:45:00,10.48,10.5,10.48,10.5,220000.0,10.48,10.5,10.48,10.5,220000.0
2013-10-25 09:50:00,10.48,10.49,10.46,10.47,230000.0,10.48,10.49,10.46,10.47,230000.0
2013-10-25 09:55:00,10.48,10.49,10.47,10.49,110000.0,10.48,10.49,10.47,10.49,110000.0
2013-10-25 10:00:00,10.49,10.5,10.47,10.48,185000.0,10.49,10.5,10.47,10.48,185000.0
2013-10-25 10:05:00,10.47,10.48,10.46,10.46,80000.0,10.47,10.48,10.46,10.46,80000.0
2013-10-25 10:10:00,10.46,10.46,10.44,10.46,505000.0,10.46,10.46,10.44,10.46,505000.0
2013-10-25 10:15:00,10.46,10.48,10.45,10.45,170000.0,10.46,10.48,10.45,10.45,170000.0
2013-10-25 10:20:00,10.45,10.46,10.42,10.45,540000.0,10.45,10.46,10.42,10.45,540000.0
2013-10-25 10:25:00,10.43,10.45,10.43,10.44,180000.0,10.43,10.45,10.43,10.44,180000.0
2013-10-25 10:30:00,10.44,10.46,10.43,10.45,390000.0,10.44,10.46,10.43,10.45,390000.0
2013-10-25 10:35:00,10.45,10.47,10.45,10.46,160000.0,10.45,10.47,10.45,10.46,160000.0
2013-10-25 10:40:00,10.46,10.46,10.46,10.46,80000.0,10.46,10.46,10.46,10.46,80000.0
2013-10-25 10:45:00,10.46,10.47,10.46,10.46,170000.0,10.46,10.47,10.46,10.46,170000.0
2013-10-25 10:50:00,10.47,10.48,10.46,10.48,235000.0,10.47,10.48,10.46,10.48,235000.0
2013-10-25 10:55:00,10.48,10.48,10.47,10.47,70000.0,10.48,10.48,10.47,10.47,70000.0
2013-10-25 11:00:00,10.46,10.47,10.46,10.47,65000.0,10.46,10.47,10.46,10.47,65000.0
2013-10-25 11:05:00,10.47,10.48,10.45,10.45,200000.0,10.47,10.48,10.45,10.45,200000.0
2013-10-25 11:10:00,10.46,10.47,10.46,10.47,875000.0,10.46,10.47,10.46,10.47,875000.0
2013-10-25 11:15:00,10.47,10.47,10.45,10.45,750000.0,10.47,10.47,10.45,10.45,750000.0
2013-10-25 11:20:00,10.46,10.46,10.44,10.46,555000.0,10.46,10.46,10.44,10.46,555000.0
2013-10-25 11:25:00,10.44,10.46,10.44,10.44,125000.0,10.44,10.46,10.44,10.44,125000.0
2013-10-25 11:30:00,10.46,10.46,10.46,10.46,40000.0,10.46,10.46,10.46,10.46,40000.0
2013-10-25 11:35:00,10.47,10.47,10.46,10.46,130000.0,10.47,10.47,10.46,10.46,130000.0
2013-10-25 11:40:00,10.46,10.46,10.46,10.46,25000.0,10.46,10.46,10.46,10.46,25000.0
2013-10-25 11:45:00,10.46,10.46,10.44,10.46,230000.0,10.46,10.46,10.44,10.46,230000.0
2013-10-25 11:50:00,10.45,10.45,10.45,10.45,80000.0,10.45,10.45,10.45,10.45,80000.0
2013-10-25 11:55:00,10.45,10.46,10.45,10.46,75000.0,10.45,10.46,10.45,10.46,75000.0
2013-10-25 12:00:00,10.45,10.45,10.44,10.45,185000.0,10.45,10.45,10.44,10.45,185000.0
2013-10-25 12:05:00,10.45,10.45,10.44,10.44,65000.0,10.45,10.45,10.44,10.44,65000.0
2013-10-25 12:10:00,10.45,10.46,10.45,10.45,40000.0,10.45,10.46,10.45,10.45,40000.0
2013-10-25 12:15:00,10.45,10.45,10.45,10.45,65000.0,10.45,10.45,10.45,10.45,65000.0
2013-10-25 12:20:00,10.45,10.46,10.45,10.45,120000.0,10.45,10.46,10.45,10.45,120000.0
2013-10-25 12:25:00,10.45,10.46,10.45,10.46,55000.0,10.45,10.46,10.45,10.46,55000.0
2013-10-25 12:30:00,10.47,10.47,10.46,10.47,55000.0,10.47,10.47,10.46,10.47,55000.0
2013-10-25 12:35:00,10.46,10.46,10.46,10.46,65000.0,10.46,10.46,10.46,10.46,65000.0
2013-10-25 12:40:00,10.47,10.47,10.47,10.47,20000.0,10.47,10.47,10.47,10.47,20000.0
2013-10-25 12:45:00,10.47,10.47,10.47,10.47,30000.0,10.47,10.47,10.47,10.47,30000.0
2013-10-25 12:50:00,10.47,10.48,10.47,10.47,1265000.0,10.47,10.48,10.47,10.47,1265000.0
2013-10-25 12:55:00,10.48,10.48,10.47,10.48,1835000.0,10.48,10.48,10.47,10.48,1835000.0
2013-10-25 13:00:00,10.47,10.49,10.47,10.48,1335000.0,10.47,10.49,10.47,10.48,1335000.0
2013-10-25 13:05:00,10.48,10.49,10.47,10.47,840000.0,10.48,10.49,10.47,10.47,840000.0
2013-10-25 13:10:00,10.48,10.48,10.47,10.48,210000.0,10.48,10.48,10.47,10.48,210000.0
2013-10-25 13:15:00,10.47,10.49,10.47,10.48,85000.0,10.47,10.49,10.47,10.48,85000.0
2013-10-25 13:20:00,10.47,10.48,10.47,10.48,40000.0,10.47,10.48,10.47,10.48,40000.0
2013-10-25 13:25:00,10.48,10.48,10.48,10.48,60000.0,10.48,10.48,10.48,10.48,60000.0
2013-10-25 13:30:00,10.48,10.49,10.48,10.49,80000.0,10.48,10.49,10.48,10.49,80000.0
2013-10-25 13:35:00,10.49,10.49,10.48,10.49,165000.0,10.49,10.49,10.48,10.49,165000.0
2013-10-25 13:40:00,10.49,10.5,10.48,10.5,260000.0,10.49,10.5,10.48,10.5,260000.0
2013-10-25 13:45:00,10.5,10.5,10.49,10.5,195000.0,10.5,10.5,10.49,10.5,195000.0
2013-10-25 13:50:00,10.5,10.51,10.5,10.5,135000.0,10.5,10.51,10.5,10.5,135000.0
2013-10-25 13:55:00,10.49,10.5,10.49,10.5,120000.0,10.49,10.5,10.49,10.5,120000.0
2013-10-25 14:00:00,10.51,10.51,10.5,10.51,50000.0,10.51,10.51,10.5,10.51,50000.0
2013-10-25 14:05:00,10.51,10.52,10.5,10.51,300000.0,10.51,10.52,10.5,10.51,300000.0
2013-10-25 14:10:00,10.51,10.51,10.51,10.51,95000.0,10.51,10.51,10.51,10.51,95000.0
2013-10-25 14:15:00,10.52,10.52,10.51,10.52,120000.0,10.52,10.52,10.51,10.52,120000.0
2013-10-25 14:20:00,10.52,10.53,10.51,10.51,120000.0,10.52,10.53,10.51,10.51,120000.0
2013-10-25 14:25:00,10.51,10.52,10.51,10.51,320000.0,10.51,10.52,10.51,10.51,320000.0
2013-10-25 14:30:00,10.52,10.52,10.5,10.5,140000.0,10.52,10.52,10.5,10.5,140000.0
2013-10-25 14:35:00,10.5,10.51,10.5,10.5,205000.0,10.5,10.51,10.5,10.5,205000.0
2013-10-25 14:40:00,10.51,10.51,10.5,10.5,35000.0,10.51,10.51,10.5,10.5,35000.0
2013-10-25 14:45:00,10.51,10.51,10.51,10.51,45000.0,10.51,10.51,10.51,10.51,45000.0
2013-10-25 14:50:00,10.51,10.52,10.51,10.52,290000.0,10.51,10.52,10.51,10.52,290000.0
2013-10-25 14:55:00,10.51,10.53,10.51,10.52,250000.0,10.51,10.53,10.51,10.52,250000.0
2013-10-25 15:00:00,10.53,10.53,10.51,10.52,115000.0,10.53,10.53,10.51,10.52,115000.0
2013-10-25 15:05:00,10.52,10.52,10.5,10.5,370000.0,10.52,10.52,10.5,10.5,370000.0
2013-10-25 15:10:00,10.5,10.52,10.5,10.51,170000.0,10.5,10.52,10.5,10.51,170000.0
2013-10-25 15:15:00,10.52,10.52,10.51,10.52,85000.0,10.52,10.52,10.51,10.52,85000.0
2013-10-25 15:20:00,10.53,10.53,10.52,10.53,205000.0,10.53,10.53,10.52,10.53,205000.0
2013-10-25 15:25:00,10.53,10.53,10.52,10.53,295000.0,10.53,10.53,10.52,10.53,295000.0
2013-10-25 15:30:00,10.52,10.53,10.52,10.53,270000.0,10.52,10.53,10.52,10.53,270000.0
2013-10-25 15:35:00,10.53,10.54,10.52,10.53,740000.0,10.53,10.54,10.52,10.53,740000.0
2013-10-25 15:40:00,10.53,10.54,10.53,10.54,325000.0,10.53,10.54,10.53,10.54,325000.0
2013-10-25 15:45:00,10.55,10.55,10.53,10.53,875000.0,10.55,10.55,10.53,10.53,875000.0
2013-10-25 15:50:00,10.54,10.56,10.53,10.54,845000.0,10.54,10.56,10.53,10.54,845000.0
2013-10-25 15:55:00,10.54,10.56,10.54,10.55,1130000.0,10.54,10.56,10.54,10.55,1130000.0
2013-10-28 09:30:00,10.54,10.54,10.5,10.52,450000.0,10.54,10.54,10.5,10.52,450000.0
2013-10-28 09:35:00,10.52,10.52,10.51,10.52,590000.0,10.52,10.52,10.51,10.52,590000.0
2013-10-28 09:40:00,10.51,10.54,10.51,10.51,400000.0,10.51,10.54,10.51,10.51,400000.0
2013-10-28 09:45:00,10.52,10.53,10.51,10.52,155000.0,10.52,10.53,10.51,10.52,155000.0
2013-10-28 09:50:00,10.52,10.53,10.51,10.51,185000.0,10.52,10.53,10.51,10.51,185000.0
2013-10-28 09:55:00,10.51,10.53,10.51,10.51,275000.0,10.51,10.53,10.51,10.51,275000.0
2013-10-28 10:00:00,10.51,10.52,10.51,10.52,405000.0,10.51,10.52,10.51,10.52,405000.0
2013-10-28 10:05:00,10.52,10.52,10.5,10.51,605000.0,10.52,10.52,10.5,10.51,605000.0
2013-10-28 10:10:00,10.52,10.53,10.51,10.52,160000.0,10.52,10.53,10.51,10.52,160000.0
2013-10-28 10:15:00,10.52,10.53,10.52,10.52,135000.0,10.52,10.53,10.52,10.52,135000.0
2013-10-28 10:20:00,10.52,10.52,10.51,10.51,205000.0,10.52,10.52,10.51,10.51,205000.0
2013-10-28 10:25:00,10.51,10.51,10.51,10.51,235000.0,10.51,10.51,10.51,10.51,235000.0
2013-10-28 10:30:00,10.51,10.52,10.5,10.5,425000.0,10.51,10.52,10.5,10.5,425000.0
2013-10-28 10:35:00,10.51,10.52,10.5,10.5,620000.0,10.51,10.52,10.5,10.5,620000.0
2013-10-28 10:40:00,10.5,10.51,10.49,10.5,555000.0,10.5,10.51,10.49,10.5,555000.0
2013-10-28 10:45:00,10.5,10.51,10.5,10.5,60000.0,10.5,10.51,10.5,10.5,60000.0
2013-10-28 10:50:00,10.51,10.51,10.49,10.49,275000.0,10.51,10.51,10.49,10.49,275000.0
2013-10-28 10:55:00,10.49,10.49,10.46,10.46,1020000.0,10.49,10.49,10.46,10.46,1020000.0
2013-10-28 11:00:00,10.47,10.47,10.46,10.47,165000.0,10.47,10.47,10.46,10.47,165000.0
2013-10-28 11:05:00,10.48,10.48,10.47,10.47,130000.0,10.48,10.48,10.47,10.47,130000.0
2013-10-28 11:10:00,10.47,10.47,10.47,10.47,330000.0,10.47,10.47,10.47,10.47,330000.0
2013-10-28 11:15:00,10.48,10.49,10.48,10.49,545000.0,10.48,10.49,10.48,10.49,545000.0
2013-10-28 11:20:00,10.48,10.51,10.48,10.51,310000.0,10.48,10.51,10.48,10.51,310000.0
2013-10-28 11:25:00,10.49,10.51,10.49,10.51,60000.0,10.49,10.51,10.49,10.51,60000.0
2013-10-28 11:30:00,10.49,10.51,10.49,10.5,35000.0,10.49,10.51,10.49,10.5,35000.0
2013-10-28 11:35:00,10.49,10.5,10.49,10.5,90000.0,10.49,10.5,10.49,10.5,90000.0
2013-10-28 11:40:00,10.5,10.5,10.48,10.49,145000.0,10.5,10.5,10.48,10.49,145000.0
2013-10-28 11:45:00,10.49,10.49,10.48,10.49,30000.0,10.49,10.49,10.48,10.49,30000.0
2013-10-28 11:50:00,10.49,10.5,10.48,10.49,895000.0,10.49,10.5,10.48,10.49,895000.0
2013-10-28 11:55:00,10.49,10.5,10.49,10.5,80000.0,10.49,10.5,10.49,10.5,80000.0
2013-10-28 12:00:00,10.5,10.5,10.5,10.5,65000.0,10.5,10.5,10.5,10.5,65000.0
2013-10-28 12:05:00,10.5,10.5,10.5,10.5,50000.0,10.5,10.5,10.5,10.5,50000.0
2013-10-28 12:10:00,10.49,10.51,10.49,10.51,90000.0,10.49,10.51,10.49,10.51,90000.0
2013-10-28 12:15:00,10.51,10.51,10.48,10.49,975000.0,10.51,10.51,10.48,10.49,975000.0
2013-10-28 12:20:00,10.49,10.5,10.49,10.5,90000.0,10.49,10.5,10.49,10.5,90000.0
2013-10-28 12:25:00,10.48,10.49,10.48,10.49,135000.0,10.48,10.49,10.48,10.49,135000.0
2013-10-28 12:30:00,10.49,10.5,10.48,10.5,165000.0,10.49,10.5,10.48,10.5,165000.0
2013-10-28 12:35:00,10.49,10.5,10.49,10.5,40000.0,10.49,10.5,10.49,10.5,40000.0
2013-10-28 12:40:00,10.49,10.51,10.49,10.5,90000.0,10.49,10.51,10.49,10.5,90000.0
2013-10-28 12:45:00,10.5,10.5,10.49,10.49,30000.0,10.5,10.5,10.49,10.49,30000.0
2013-10-28 12:50:00,10.5,10.52,10.49,10.52,605000.0,10.5,10.52,10.49,10.52,605000.0
2013-10-28 12:55:00,10.52,10.52,10.51,10.51,220000.0,10.52,10.52,10.51,10.51,220000.0
2013-10-28 13:00:00,10.52,10.54,10.52,10.54,265000.0,10.52,10.54,10.52,10.54,265000.0
2013-10-28 13:05:00,10.53,10.53,10.52,10.53,80000.0,10.53,10.53,10.52,10.53,80000.0
2013-10-28 13:10:00,10.53,10.53,10.51,10.51,90000.0,10.53,10.53,10.51,10.51,90000.0
2013-10-28 13:15:00,10.51,10.52,10.51,10.51,90000.0,10.51,10.52,10.51,10.51,90000.0
2013-10-28 13:20:00,10.51,10.53,10.51,10.52,90000.0,10.51,10.53,10.51,10.52,90000.0
2013-10-28 13:25:00,10.52,10.53,10.52,10.53,75000.0,10.52,10.53,10.52,10.53,75000.0
2013-10-28 13:30:00,10.53,10.53,10.52,10.52,65000.0,10.53,10.53,10.52,10.52,65000.0
2013-10-28 13:35:00,10.52,10.52,10.51,10.51,150000.0,10.52,10.52,10.51,10.51,150000.0
2013-10-28 13:40:00,10.51,10.52,10.51,10.52,80000.0,10.51,10.52,10.51,10.52,80000.0
2013-10-28 13:45:00,10.51,10.52,10.5,10.5,145000.0,10.51,10.52,10.5,10.5,145000.0
2013-10-28 13:50:00,10.5,10.52,10.5,10.51,250000.0,10.5,10.52,10.5,10.51,250000.0
2013-10-28 13:55:00,10.5,10.51,10.5,10.5,65000.0,10.5,10.51,10.5,10.5,65000.0
2013-10-28 14:00:00,10.5,10.51,10.5,10.5,170000.0,10.5,10.51,10.5,10.5,170000.0
2013-10-28 14:05:00,10.5,10.51,10.5,10.51,85000.0,10.5,10.51,10.5,10.51,85000.0
2013-10-28 14:10:00,10.51,10.51,10.5,10.5,150000.0,10.51,10.51,10.5,10.5,150000.0
2013-10-28 14:15:00,10.5,10.5,10.49,10.5,70000.0,10.5,10.5,10.49,10.5,70000.0
2013-10-28 14:20:00,10.5,10.51,10.49,10.51,355000.0,10.5,10.51,10.49,10.51,355000.0
2013-10-28 14:25:00,10.51,10.51,10.51,10.51,45000.0,10.51,10.51,10.51,10.51,45000.0
2013-10-28 14:30:00,10.51,10.51,10.5,10.51,15000.0,10.51,10.51,10.5,10.51,15000.0
2013-10-28 14:35:00,10.5,10.51,10.5,10.51,60000.0,10.5,10.51,10.5,10.51,60000.0
2013-10-28 14:40:00,10.51,10.53,10.51,10.52,405000.0,10.51,10.53,10.51,10.52,405000.0
2013-10-28 14:45:00,10.52,10.54,10.52,10.54,250000.0,10.52,10.54,10.52,10.54,250000.0
2013-10-28 14:50:00,10.54,10.54,10.52,10.53,130000.0,10.54,10.54,10.52,10.53,130000.0
2013-10-28 14:55:00,10.53,10.55,10.52,10.53,170000.0,10.53,10.55,10.52,10.53,170000.0
2013-10-28 15:00:00,10.53,10.53,10.51,10.51,140000.0,10.53,10.53,10.51,10.51,140000.0
2013-10-28 15:05:00,10.51,10.53,10.51,10.52,165000.0,10.51,10.53,10.51,10.52,165000.0
2013-10-28 15:10:00,10.53,10.53,10.53,10.53,40000.0,10.53,10.53,10.53,10.53,40000.0
2013-10-28 15:15:00,10.53,10.54,10.52,10.52,225000.0,10.53,10.54,10.52,10.52,225000.0
2013-10-28 15:20:00,10.52,10.54,10.52,10.54,180000.0,10.52,10.54,10.52,10.54,180000.0
2013-10-28 15:25:00,10.53,10.54,10.52,10.54,175000.0,10.53,10.54,10.52,10.54,175000.0
2013-10-28 15:30:00,10.54,10.55,10.54,10.54,380000.0,10.54,10.55,10.54,10.54,380000.0
2013-10-28 15:35:00,10.55,10.55,10.52,10.53,270000.0,10.55,10.55,10.52,10.53,270000.0
2013-10-28 15:40:00,10.53,10.54,10.53,10.54,245000.0,10.53,10.54,10.53,10.54,245000.0
2013-10-28 15:45:00,10.54,10.54,10.53,10.54,425000.0,10.54,10.54,10.53,10.54,425000.0
2013-10-28 15:50:00,10.53,10.54,10.52,10.53,540000.0,10.53,10.54,10.52,10.53,540000.0
2013-10-28 15:55:00,10.53,10.56,10.53,10.56,1080000.0,10.53,10.56,10.53,10.56,1080000.0
2013-10-29 09:30:00,10.56,10.6,10.54,10.6,500000.0,10.56,10.6,10.54,10.6,500000.0
2013-10-29 09:35:00,10.59,10.6,10.54,10.55,515000.0,10.59,10.6,10.54,10.55,515000.0
2013-10-29 09:40:00,10.55,10.56,10.54,10.54,120000.0,10.55,10.56,10.54,10.54,120000.0
2013-10-29 09:45:00,10.55,10.59,10.55,10.55,275000.0,10.55,10.59,10.55,10.55,275000.0
2013-10-29 09:50:00,10.55,10.55,10.51,10.52,380000.0,10.55,10.55,10.51,10.52,380000.0
2013-10-29 09:55:00,10.52,10.54,10.52,10.52,95000.0,10.52,10.54,10.52,10.52,95000.0
2013-10-29 10:00:00,10.53,10.54,10.52,10.54,40000.0,10.53,10.54,10.52,10.54,40000.0
2013-10-29 10:05:00,10.52,10.52,10.51,10.52,260000.0,10.52,10.52,10.51,10.52,260000.0
2013-10-29 10:10:00,10.52,10.53,10.51,10.53,140000.0,10.52,10.53,10.51,10.53,140000.0
2013-10-29 10:15:00,10.53,10.53,10.51,10.52,250000.0,10.53,10.53,10.51,10.52,250000.0
2013-10-29 10:20:00,10.52,10.52,10.51,10.52,195000.0,10.52,10.52,10.51,10.52,195000.0
2013-10-29 10:25:00,10.52,10.52,10.51,10.52,250000.0,10.52,10.52,10.51,10.52,250000.0
2013-10-29 10:30:00,10.52,10.53,10.52,10.52,230000.0,10.52,10.53,10.52,10.52,230000.0
2013-10-29 10:35:00,10.52,10.53,10.51,10.51,270000.0,10.52,10.53,10.51,10.51,270000.0
2013-10-29 10:40:00,10.51,10.51,10.49,10.5,270000.0,10.51,10.51,10.49,10.5,270000.0
2013-10-29 10:45:00,10.5,10.51,10.49,10.49,110000.0,10.5,10.51,10.49,10.49,110000.0
2013-10-29 10:50:00,10.5,10.5,10.48,10.49,345000.0,10.5,10.5,10.48,10.49,345000.0
2013-10-29 10:55:00,10.49,10.49,10.47,10.47,385000.0,10.49,10.49,10.47,10.47,385000.0
2013-10-29 11:00:00,10.47,10.48,10.47,10.48,270000.0,10.47,10.48,10.47,10.48,270000.0
2013-10-29 11:05:00,10.48,10.49,10.47,10.48,275000.0,10.48,10.49,10.47,10.48,275000.0
2013-10-29 11:10:00,10.49,10.49,10.47,10.49,450000.0,10.49,10.49,10.47,10.49,450000.0
2013-10-29 11:15:00,10.49,10.5,10.48,10.49,495000.0,10.49,10.5,10.48,10.49,495000.0
2013-10-29 11:20:00,10.5,10.51,10.49,10.5,210000.0,10.5,10.51,10.49,10.5,210000.0
2013-10-29 11:25:00,10.5,10.5,10.48,10.49,130000.0,10.5,10.5,10.48,10.49,130000.0
2013-10-29 11:30:00,10.48,10.49,10.47,10.47,205000.0,10.48,10.49,10.47,10.47,205000.0
2013-10-29 11:35:00,10.46,10.48,10.46,10.47,180000.0,10.46,10.48,10.46,10.47,180000.0
2013-10-29 11:40:00,10.47,10.49,10.47,10.49,235000.0,10.47,10.49,10.47,10.49,235000.0
2013-10-29 11:45:00,10.48,10.49,10.47,10.49,75000.0,10.48,10.49,10.47,10.49,75000.0
2013-10-29 11:50:00,10.49,10.49,10.49,10.49,45000.0,10.49,10.49,10.49,10.49,45000.0
2013-10-29 11:55:00,10.5,10.5,10.48,10.49,90000.0,10.5,10.5,10.48,10.49,90000.0
2013-10-29 12:00:00,10.49,10.51,10.49,10.5,120000.0,10.49,10.51,10.49,10.5,120000.0
2013-10-29 12:05:00,10.5,10.5,10.49,10.49,60000.0,10.5,10.5,10.49,10.49,60000.0
2013-10-29 12:10:00,10.51,10.51,10.49,10.5,35000.0,10.51,10.51,10.49,10.5,35000.0
2013-10-29 12:15:00,10.5,10.51,10.49,10.5,70000.0,10.5,10.51,10.49,10.5,70000.0
2013-10-29 12:20:00,10.5,10.5,10.49,10.5,125000.0,10.5,10.5,10.49,10.5,125000.0
2013-10-29 12:25:00,10.49,10.51,10.49,10.5,1450000.0,10.49,10.51,10.49,10.5,1450000.0
2013-10-29 12:30:00,10.5,10.51,10.5,10.51,40000.0,10.5,10.51,10.5,10.51,40000.0
2013-10-29 12:35:00,10.51,10.51,10.51,10.51,115000.0,10.51,10.51,10.51,10.51,115000.0
2013-10-29 12:40:00,10.51,10.52,10.5,10.5,90000.0,10.51,10.52,10.5,10.5,90000.0
2013-10-29 12:45:00,10.51,10.51,10.51,10.51,15000.0,10.51,10.51,10.51,10.51,15000.0
2013-10-29 12:50:00,10.51,10.52,10.51,10.52,45000.0,10.51,10.52,10.51,10.52,45000.0
2013-10-29 12:55:00,10.53,10.55,10.53,10.53,435000.0,10.53,10.55,10.53,10.53,435000.0
2013-10-29 13:00:00,10.53,10.54,10.53,10.53,90000.0,10.53,10.54,10.53,10.53,90000.0
2013-10-29 13:05:00,10.54,10.55,10.51,10.52,205000.0,10.54,10.55,10.51,10.52,205000.0
2013-10-29 13:10:00,10.52,10.52,10.51,10.52,105000.0,10.52,10.52,10.51,10.52,105000.0
2013-10-29 13:15:00,10.52,10.52,10.51,10.51,45000.0,10.52,10.52,10.51,10.51,45000.0
2013-10-29 13:20:00,10.51,10.52,10.51,10.52,100000.0,10.51,10.52,10.51,10.52,100000.0
2013-10-29 13:25:00,10.52,10.53,10.52,10.52,290000.0,10.52,10.53,10.52,10.52,290000.0
2013-10-29 13:30:00,10.52,10.52,10.52,10.52,50000.0,10.52,10.52,10.52,10.52,50000.0
2013-10-29 13:35:00,10.52,10.54,10.52,10.53,75000.0,10.52,10.54,10.52,10.53,75000.0
2013-10-29 13:40:00,10.53,10.54,10.53,10.53,75000.0,10.53,10.54,10.53,10.53,75000.0
2013-10-29 13:45:00,10.53,10.54,10.51,10.51,475000.0,10.53,10.54,10.51,10.51,475000.0
2013-10-29 13:50:00,10.52,10.52,10.52,10.52,360000.0,10.52,10.52,10.52,10.52,360000.0
2013-10-29 13:55:00,10.52,10.52,10.52,10.52,35000.0,10.52,10.52,10.52,10.52,35000.0
2013-10-29 14:00:00,10.53,10.54,10.53,10.54,90000.0,10.53,10.54,10.53,10.54,90000.0
2013-10-29 14:05:00,10.54,10.54,10.52,10.52,115000.0,10.54,10.54,10.52,10.52,115000.0
2013-10-29 14:10:00,10.52,10.53,10.51,10.52,280000.0,10.52,10.53,10.51,10.52,280000.0
2013-10-29 14:15:00,10.52,10.52,10.51,10.51,160000.0,10.52,10.52,10.51,10.51,160000.0
2013-10-29 14:20:00,10.51,10.53,10.51,10.52,165000.0,10.51,10.53,10.51,10.52,165000.0
2013-10-29 14:25:00,10.52,10.52,10.52,10.52,50000.0,10.52,10.52,10.52,10.52,50000.0
2013-10-29 14:30:00,10.52,10.53,10.52,10.52,240000.0,10.52,10.53,10.52,10.52,240000.0
2013-10-29 14:35:00,10.53,10.53,10.51,10.52,300000.0,10.53,10.53,10.51,10.52,300000.0
2013-10-29 14:40:00,10.52,10.52,10.51,10.51,50000.0,10.52,10.52,10.51,10.51,50000.0
2013-10-29 14:45:00,10.52,10.53,10.52,10.53,25000.0,10.52,10.53,10.52,10.53,25000.0
2013-10-29 14:50:00,10.53,10.53,10.52,10.52,175000.0,10.53,10.53,10.52,10.52,175000.0
2013-10-29 14:55:00,10.52,10.53,10.52,10.53,20000.0,10.52,10.53,10.52,10.53,20000.0
2013-10-29 15:00:00,10.52,10.53,10.51,10.53,135000.0,10.52,10.53,10.51,10.53,135000.0
2013-10-29 15:05:00,10.52,10.52,10.51,10.52,75000.0,10.52,10.52,10.51,10.52,75000.0
2013-10-29 15:10:00,10.52,10.53,10.52,10.53,75000.0,10.52,10.53,10.52,10.53,75000.0
2013-10-29 15:15:00,10.53,10.54,10.53,10.53,160000.0,10.53,10.54,10.53,10.53,160000.0
2013-10-29 15:20:00,10.53,10.53,10.52,10.53,125000.0,10.53,10.53,10.52,10.53,125000.0
2013-10-29 15:25:00,10.53,10.53,10.52,10.53,90000.0,10.53,10.53,10.52,10.53,90000.0
2013-10-29 15:30:00,10.53,10.54,10.52,10.52,95000.0,10.53,10.54,10.52,10.52,95000.0
2013-10-29 15:35:00,10.53,10.54,10.52,10.54,160000.0,10.53,10.54,10.52,10.54,160000.0
2013-10-29 15:40:00,10.54,10.56,10.53,10.56,615000.0,10.54,10.56,10.53,10.56,615000.0
2013-10-29 15:45:00,10.56,10.56,10.54,10.55,330000.0,10.56,10.56,10.54,10.55,330000.0
2013-10-29 15:50:00,10.54,10.55,10.54,10.55,165000.0,10.54,10.55,10.54,10.55,165000.0
2013-10-29 15:55:00,10.55,10.56,10.54,10.56,360000.0,10.55,10.56,10.54,10.56,360000.0
2013-10-30 09:30:00,10.58,10.6,10.56,10.57,340000.0,10.58,10.6,10.56,10.57,340000.0
2013-10-30 09:35:00,10.57,10.57,10.55,10.55,185000.0,10.57,10.57,10.55,10.55,185000.0
2013-10-30 09:40:00,10.55,10.56,10.51,10.53,195000.0,10.55,10.56,10.51,10.53,195000.0
2013-10-30 09:45:00,10.55,10.55,10.53,10.53,265000.0,10.55,10.55,10.53,10.53,265000.0
2013-10-30 09:50:00,10.53,10.54,10.52,10.54,65000.0,10.53,10.54,10.52,10.54,65000.0
2013-10-30 09:55:00,10.52,10.55,10.52,10.53,630000.0,10.52,10.55,10.52,10.53,630000.0
2013-10-30 10:00:00,10.53,10.54,10.53,10.53,330000.0,10.53,10.54,10.53,10.53,330000.0
2013-10-30 10:05:00,10.53,10.53,10.48,10.5,740000.0,10.53,10.53,10.48,10.5,740000.0
2013-10-30 10:10:00,10.5,10.51,10.48,10.5,450000.0,10.5,10.51,10.48,10.5,450000.0
2013-10-30 10:15:00,10.5,10.5,10.48,10.49,120000.0,10.5,10.5,10.48,10.49,120000.0
2013-10-30 10:20:00,10.5,10.52,10.49,10.5,80000.0,10.5,10.52,10.49,10.5,80000.0
2013-10-30 10:25:00,10.52,10.52,10.51,10.51,35000.0,10.52,10.52,10.51,10.51,35000.0
2013-10-30 10:30:00,10.51,10.51,10.5,10.5,25000.0,10.51,10.51,10.5,10.5,25000.0
2013-10-30 10:35:00,10.51,10.51,10.5,10.5,20000.0,10.51,10.51,10.5,10.5,20000.0
2013-10-30 10:40:00,10.5,10.51,10.5,10.5,70000.0,10.5,10.51,10.5,10.5,70000.0
2013-10-30 10:45:00,10.51,10.51,10.51,10.51,5000.0,10.51,10.51,10.51,10.51,5000.0
2013-10-30 10:50:00,10.52,10.53,10.52,10.53,35000.0,10.52,10.53,10.52,10.53,35000.0
2013-10-30 10:55:00,10.52,10.52,10.51,10.52,65000.0,10.52,10.52,10.51,10.52,65000.0
2013-10-30 11:00:00,10.52,10.52,10.51,10.52,40000.0,10.52,10.52,10.51,10.52,40000.0
2013-10-30 11:05:00,10.52,10.53,10.51,10.52,175000.0,10.52,10.53,10.51,10.52,175000.0
2013-10-30 11:10:00,10.52,10.52,10.52,10.52,15000.0,10.52,10.52,10.52,10.52,15000.0
2013-10-30 11:15:00,10.52,10.52,10.5,10.52,50000.0,10.52,10.52,10.5,10.52,50000.0
2013-10-30 11:20:00,10.52,10.52,10.52,10.52,10000.0,10.52,10.52,10.52,10.52,10000.0
2013-10-30 11:25:00,10.52,10.52,10.51,10.51,25000.0,10.52,10.52,10.51,10.51,25000.0
2013-10-30 11:30:00,10.51,10.52,10.51,10.52,10000.0,10.51,10.52,10.51,10.52,10000.0
2013-10-30 11:35:00,10.51,10.51,10.5,10.51,45000.0,10.51,10.51,10.5,10.51,45000.0
2013-10-30 11:40:00,10.52,10.52,10.5,10.5,80000.0,10.52,10.52,10.5,10.5,80000.0
2013-10-30 11:45:00,10.51,10.52,10.5,10.5,220000.0,10.51,10.52,10.5,10.5,220000.0
2013-10-30 11:50:00,10.5,10.52,10.49,10.5,240000.0,10.5,10.52,10.49,10.5,240000.0
2013-10-30 11:55:00,10.51,10.51,10.49,10.51,265000.0,10.51,10.51,10.49,10.51,265000.0
2013-10-30 12:00:00,10.51,10.52,10.51,10.51,45000.0,10.51,10.52,10.51,10.51,45000.0
2013-10-30 12:05:00,10.52,10.52,10.5,10.5,110000.0,10.52,10.52,10.5,10.5,110000.0
2013-10-30 12:10:00,10.5,10.51,10.5,10.51,180000.0,10.5,10.51,10.5,10.51,180000.0
2013-10-30 12:15:00,10.5,10.5,10.5,10.5,100000.0,10.5,10.5,10.5,10.5,100000.0
2013-10-30 12:20:00,10.5,10.51,10.49,10.5,145000.0,10.5,10.51,10.49,10.5,145000.0
2013-10-30 12:25:00,10.5,10.5,10.5,10.5,45000.0,10.5,10.5,10.5,10.5,45000.0
2013-10-30 12:30:00,10.51,10.51,10.51,10.51,45000.0,10.51,10.51,10.51,10.51,45000.0
2013-10-30 12:35:00,10.51,10.51,10.5,10.5,145000.0,10.51,10.51,10.5,10.5,145000.0
2013-10-30 12:40:00,10.5,10.51,10.5,10.5,195000.0,10.5,10.51,10.5,10.5,195000.0
2013-10-30 12:45:00,10.5,10.51,10.5,10.5,295000.0,10.5,10.51,10.5,10.5,295000.0
2013-10-30 12:50:00,10.5,10.5,10.5,10.5,0.0,10.5,10.5,10.5,10.5,0.0
2013-10-30 12:55:00,10.5,10.51,10.5,10.5,460000.0,10.5,10.51,10.5,10.5,460000.0
2013-10-30 13:00:00,10.5,10.5,10.5,10.5,185000.0,10.5,10.5,10.5,10.5,185000.0
2013-10-30 13:05:00,10.5,10.5,10.5,10.5,95000.0,10.5,10.5,10.5,10.5,95000.0
2013-10-30 13:10:00,10.5,10.51,10.5,10.5,70000.0,10.5,10.51,10.5,10.5,70000.0
2013-10-30 13:15:00,10.51,10.51,10.5,10.5,340000.0,10.51,10.51,10.5,10.5,340000.0
2013-10-30 13:20:00,10.5,10.51,10.49,10.5,540000.0,10.5,10.51,10.49,10.5,540000.0
2013-10-30 13:25:00,10.5,10.5,10.49,10.49,380000.0,10.5,10.5,10.49,10.49,380000.0
2013-10-30 13:30:00,10.49,10.51,10.49,10.5,455000.0,10.49,10.51,10.49,10.5,455000.0
2013-10-30 13:35:00,10.5,10.5,10.5,10.5,80000.0,10.5,10.5,10.5,10.5,80000.0
2013-10-30 13:40:00,10.5,10.5,10.49,10.49,105000.0,10.5,10.5,10.49,10.49,105000.0
2013-10-30 13:45:00,10.49,10.5,10.47,10.5,475000.0,10.49,10.5,10.47,10.5,475000.0
2013-10-30 13:50:00,10.51,10.51,10.51,10.51,5000.0,10.51,10.51,10.51,10.51,5000.0
2013-10-30 13:55:00,10.5,10.51,10.5,10.51,20000.0,10.5,10.51,10.5,10.51,20000.0
2013-10-30 14:00:00,10.51,10.51,10.49,10.51,110000.0,10.51,10.51,10.49,10.51,110000.0
2013-10-30 14:05:00,10.51,10.52,10.49,10.49,130000.0,10.51,10.52,10.49,10.49,130000.0
2013-10-30 14:10:00,10.51,10.52,10.51,10.51,15000.0,10.51,10.52,10.51,10.51,15000.0
2013-10-30 14:15:00,10.51,10.51,10.47,10.49,525000.0,10.51,10.51,10.47,10.49,525000.0
2013-10-30 14:20:00,10.48,10.52,10.48,10.49,495000.0,10.48,10.52,10.48,10.49,495000.0
2013-10-30 14:25:00,10.5,10.5,10.48,10.49,115000.0,10.5,10.5,10.48,10.49,115000.0
2013-10-30 14:30:00,10.49,10.5,10.47,10.5,380000.0,10.49,10.5,10.47,10.5,380000.0
2013-10-30 14:35:00,10.49,10.49,10.48,10.48,90000.0,10.49,10.49,10.48,10.48,90000.0
2013-10-30 14:40:00,10.48,10.49,10.46,10.46,325000.0,10.48,10.49,10.46,10.46,325000.0
2013-10-30 14:45:00,10.47,10.49,10.47,10.49,125000.0,10.47,10.49,10.47,10.49,125000.0
2013-10-30 14:50:00,10.49,10.49,10.48,10.49,30000.0,10.49,10.49,10.48,10.49,30000.0
2013-10-30 14:55:00,10.5,10.5,10.48,10.5,110000.0,10.5,10.5,10.48,10.5,110000.0
2013-10-30 15:00:00,10.5,10.51,10.49,10.51,40000.0,10.5,10.51,10.49,10.51,40000.0
2013-10-30 15:05:00,10.51,10.53,10.5,10.5,150000.0,10.51,10.53,10.5,10.5,150000.0
2013-10-30 15:10:00,10.49,10.49,10.49,10.49,5000.0,10.49,10.49,10.49,10.49,5000.0
2013-10-30 15:15:00,10.5,10.5,10.49,10.49,55000.0,10.5,10.5,10.49,10.49,55000.0
2013-10-30 15:20:00,10.49,10.49,10.49,10.49,125000.0,10.49,10.49,10.49,10.49,125000.0
2013-10-30 15:25:00,10.5,10.51,10.5,10.51,140000.0,10.5,10.51,10.5,10.51,140000.0
2013-10-30 15:30:00,10.5,10.51,10.5,10.51,25000.0,10.5,10.51,10.5,10.51,25000.0
2013-10-30 15:35:00,10.51,10.51,10.5,10.51,70000.0,10.51,10.51,10.5,10.51,70000.0
2013-10-30 15:40:00,10.51,10.52,10.5,10.5,260000.0,10.51,10.52,10.5,10.5,260000.0
2013-10-30 15:45:00,10.51,10.51,10.49,10.49,150000.0,10.51,10.51,10.49,10.49,150000.0
2013-10-30 15:50:00,10.5,10.51,10.49,10.5,230000.0,10.5,10.51,10.49,10.5,230000.0
2013-10-30 15:55:00,10.5,10.5,10.48,10.48,375000.0,10.5,10.5,10.48,10.48,375000.0
2013-10-31 09:30:00,10.43,10.44,10.43,10.44,10000.0,10.43,10.44,10.43,10.44,10000.0
2013-10-31 09:35:00,10.44,10.49,10.43,10.47,750000.0,10.44,10.49,10.43,10.47,750000.0
2013-10-31 09:40:00,10.5,10.5,10.46,10.49,200000.0,10.5,10.5,10.46,10.49,200000.0
2013-10-31 09:45:00,10.49,10.53,10.49,10.49,465000.0,10.49,10.53,10.49,10.49,465000.0
2013-10-31 09:50:00,10.51,10.51,10.46,10.48,205000.0,10.51,10.51,10.46,10.48,205000.0
2013-10-31 09:55:00,10.46,10.49,10.46,10.47,205000.0,10.46,10.49,10.46,10.47,205000.0
2013-10-31 10:00:00,10.49,10.49,10.46,10.49,220000.0,10.49,10.49,10.46,10.49,220000.0
2013-10-31 10:05:00,10.49,10.5,10.47,10.49,395000.0,10.49,10.5,10.47,10.49,395000.0
2013-10-31 10:10:00,10.47,10.5,10.47,10.5,505000.0,10.47,10.5,10.47,10.5,505000.0
2013-10-31 10:15:00,10.51,10.51,10.5,10.5,170000.0,10.51,10.51,10.5,10.5,170000.0
2013-10-31 10:20:00,10.5,10.5,10.48,10.48,230000.0,10.5,10.5,10.48,10.48,230000.0
2013-10-31 10:25:00,10.49,10.52,10.49,10.5,145000.0,10.49,10.52,10.49,10.5,145000.0
2013-10-31 10:30:00,10.51,10.51,10.49,10.49,460000.0,10.51,10.51,10.49,10.49,460000.0
2013-10-31 10:35:00,10.48,10.48,10.44,10.47,1060000.0,10.48,10.48,10.44,10.47,1060000.0
2013-10-31 10:40:00,10.47,10.47,10.45,10.46,160000.0,10.47,10.47,10.45,10.46,160000.0
2013-10-31 10:45:00,10.46,10.48,10.46,10.48,250000.0,10.46,10.48,10.46,10.48,250000.0
2013-10-31 10:50:00,10.48,10.5,10.48,10.5,340000.0,10.48,10.5,10.48,10.5,340000.0
2013-10-31 10:55:00,10.49,10.49,10.49,10.49,25000.0,10.49,10.49,10.49,10.49,25000.0
2013-10-31 11:00:00,10.49,10.5,10.49,10.5,190000.0,10.49,10.5,10.49,10.5,190000.0
2013-10-31 11:05:00,10.5,10.5,10.48,10.5,75000.0,10.5,10.5,10.48,10.5,75000.0
2013-10-31 11:10:00,10.5,10.5,10.49,10.49,130000.0,10.5,10.5,10.49,10.49,130000.0
2013-10-31 11:15:00,10.49,10.5,10.48,10.49,215000.0,10.49,10.5,10.48,10.49,215000.0
2013-10-31 11:20:00,10.5,10.5,10.49,10.49,20000.0,10.5,10.5,10.49,10.49,20000.0
2013-10-31 11:25:00,10.49,10.51,10.49,10.5,100000.0,10.49,10.51,10.49,10.5,100000.0
2013-10-31 11:30:00,10.49,10.51,10.49,10.51,55000.0,10.49,10.51,10.49,10.51,55000.0
2013-10-31 11:35:00,10.52,10.54,10.51,10.54,465000.0,10.52,10.54,10.51,10.54,465000.0
2013-10-31 11:40:00,10.53,10.53,10.52,10.52,50000.0,10.53,10.53,10.52,10.52,50000.0
2013-10-31 11:45:00,10.51,10.53,10.51,10.52,45000.0,10.51,10.53,10.51,10.52,45000.0
2013-10-31 11:50:00,10.53,10.53,10.52,10.52,70000.0,10.53,10.53,10.52,10.52,70000.0
2013-10-31 11:55:00,10.53,10.53,10.51,10.51,155000.0,10.53,10.53,10.51,10.51,155000.0
2013-10-31 12:00:00,10.51,10.51,10.5,10.5,180000.0,10.51,10.51,10.5,10.5,180000.0
2013-10-31 12:05:00,10.51,10.52,10.5,10.5,65000.0,10.51,10.52,10.5,10.5,65000.0
2013-10-31 12:10:00,10.5,10.5,10.5,10.5,10000.0,10.5,10.5,10.5,10.5,10000.0
2013-10-31 12:15:00,10.5,10.52,10.5,10.51,315000.0,10.5,10.52,10.5,10.51,315000.0
2013-10-31 12:20:00,10.51,10.52,10.51,10.51,65000.0,10.51,10.52,10.51,10.51,65000.0
2013-10-31 12:25:00,10.52,10.52,10.51,10.51,25000.0,10.52,10.52,10.51,10.51,25000.0
2013-10-31 12:30:00,10.52,10.53,10.52,10.52,90000.0,10.52,10.53,10.52,10.52,90000.0
2013-10-31 12:35:00,10.53,10.53,10.52,10.53,35000.0,10.53,10.53,10.52,10.53,35000.0
2013-10-31 12:40:00,10.52,10.54,10.52,10.54,165000.0,10.52,10.54,10.52,10.54,165000.0
2013-10-31 12:45:00,10.53,10.55,10.53,10.54,305000.0,10.53,10.55,10.53,10.54,305000.0
2013-10-31 12:50:00,10.54,10.55,10.54,10.54,75000.0,10.54,10.55,10.54,10.54,75000.0
2013-10-31 12:55:00,10.54,10.54,10.52,10.52,85000.0,10.54,10.54,10.52,10.52,85000.0
2013-10-31 13:00:00,10.53,10.54,10.52,10.54,55000.0,10.53,10.54,10.52,10.54,55000.0
2013-10-31 13:05:00,10.54,10.54,10.53,10.53,15000.0,10.54,10.54,10.53,10.53,15000.0
2013-10-31 13:10:00,10.53,10.54,10.53,10.54,90000.0,10.53,10.54,10.53,10.54,90000.0
2013-10-31 13:15:00,10.54,10.54,10.54,10.54,85000.0,10.54,10.54,10.54,10.54,85000.0
2013-10-31 13:20:00,10.54,10.55,10.54,10.55,65000.0,10.54,10.55,10.54,10.55,65000.0
2013-10-31 13:25:00,10.54,10.55,10.54,10.55,45000.0,10.54,10.55,10.54,10.55,45000.0
2013-10-31 13:30:00,10.55,10.55,10.54,10.55,65000.0,10.55,10.55,10.54,10.55,65000.0
2013-10-31 13:35:00,10.54,10.54,10.54,10.54,40000.0,10.54,10.54,10.54,10.54,40000.0
2013-10-31 13:40:00,10.54,10.55,10.54,10.54,970000.0,10.54,10.55,10.54,10.54,970000.0
2013-10-31 13:45:00,10.55,10.55,10.54,10.55,925000.0,10.55,10.55,10.54,10.55,925000.0
2013-10-31 13:50:00,10.54,10.54,10.54,10.54,5000.0,10.54,10.54,10.54,10.54,5000.0
2013-10-31 13:55:00,10.54,10.55,10.54,10.55,10000.0,10.54,10.55,10.54,10.55,10000.0
2013-10-31 14:00:00,10.55,10.55,10.55,10.55,40000.0,10.55,10.55,10.55,10.55,40000.0
2013-10-31 14:05:00,10.55,10.55,10.55,10.55,30000.0,10.55,10.55,10.55,10.55,30000.0
2013-10-31 14:10:00,10.55,10.58,10.55,10.58,155000.0,10.55,10.58,10.55,10.58,155000.0
2013-10-31 14:15:00,10.58,10.63,10.58,10.61,580000.0,10.58,10.63,10.58,10.61,580000.0
2013-10-31 14:20:00,10.6,10.62,10.6,10.6,135000.0,10.6,10.62,10.6,10.6,135000.0
2013-10-31 14:25:00,10.6,10.6,10.59,10.6,130000.0,10.6,10.6,10.59,10.6,130000.0
2013-10-31 14:30:00,10.6,10.6,10.59,10.59,60000.0,10.6,10.6,10.59,10.59,60000.0
2013-10-31 14:35:00,10.59,10.59,10.58,10.58,10000.0,10.59,10.59,10.58,10.58,10000.0
2013-10-31 14:40:00,10.59,10.6,10.59,10.59,80000.0,10.59,10.6,10.59,10.59,80000.0
2013-10-31 14:45:00,10.59,10.59,10.58,10.59,165000.0,10.59,10.59,10.58,10.59,165000.0
2013-10-31 14:50:00,10.58,10.59,10.58,10.59,70000.0,10.58,10.59,10.58,10.59,70000.0
2013-10-31 14:55:00,10.59,10.59,10.58,10.58,65000.0,10.59,10.59,10.58,10.58,65000.0
2013-10-31 15:00:00,10.58,10.58,10.56,10.56,115000.0,10.58,10.58,10.56,10.56,115000.0
2013-10-31 15:05:00,10.56,10.56,10.55,10.55,105000.0,10.56,10.56,10.55,10.55,105000.0
2013-10-31 15:10:00,10.56,10.57,10.56,10.56,115000.0,10.56,10.57,10.56,10.56,115000.0
2013-10-31 15:15:00,10.56,10.57,10.56,10.56,130000.0,10.56,10.57,10.56,10.56,130000.0
2013-10-31 15:20:00,10.57,10.58,10.55,10.55,200000.0,10.57,10.58,10.55,10.55,200000.0
2013-10-31 15:25:00,10.56,10.56,10.54,10.54,70000.0,10.56,10.56,10.54,10.54,70000.0
2013-10-31 15:30:00,10.55,10.56,10.54,10.55,395000.0,10.55,10.56,10.54,10.55,395000.0
2013-10-31 15:35:00,10.55,10.56,10.55,10.55,65000.0,10.55,10.56,10.55,10.55,65000.0
2013-10-31 15:40:00,10.55,10.55,10.54,10.54,50000.0,10.55,10.55,10.54,10.54,50000.0
2013-10-31 15:45:00,10.55,10.55,10.54,10.54,115000.0,10.55,10.55,10.54,10.54,115000.0
2013-10-31 15:50:00,10.54,10.55,10.54,10.55,235000.0,10.54,10.55,10.54,10.55,235000.0
2013-10-31 15:55:00,10.56,10.56,10.54,10.54,360000.0,10.56,10.56,10.54,10.54,360000.0
2013-11-01 09:30:00,10.54,10.55,10.53,10.53,50000.0,10.54,10.55,10.53,10.53,50000.0
2013-11-01 09:35:00,10.57,10.59,10.55,10.58,375000.0,10.57,10.59,10.55,10.58,375000.0
2013-11-01 09:40:00,10.57,10.6,10.56,10.58,150000.0,10.57,10.6,10.56,10.58,150000.0
2013-11-01 09:45:00,10.58,10.58,10.55,10.57,235000.0,10.58,10.58,10.55,10.57,235000.0
2013-11-01 09:50:00,10.57,10.58,10.56,10.58,105000.0,10.57,10.58,10.56,10.58,105000.0
2013-11-01 09:55:00,10.58,10.58,10.56,10.57,165000.0,10.58,10.58,10.56,10.57,165000.0
2013-11-01 10:00:00,10.56,10.57,10.53,10.57,250000.0,10.56,10.57,10.53,10.57,250000.0
2013-11-01 10:05:00,10.57,10.59,10.56,10.58,145000.0,10.57,10.59,10.56,10.58,145000.0
2013-11-01 10:10:00,10.58,10.58,10.55,10.56,200000.0,10.58,10.58,10.55,10.56,200000.0
2013-11-01 10:15:00,10.55,10.57,10.52,10.57,565000.0,10.55,10.57,10.52,10.57,565000.0
2013-11-01 10:20:00,10.55,10.56,10.54,10.56,95000.0,10.55,10.56,10.54,10.56,95000.0
2013-11-01 10:25:00,10.56,10.57,10.55,10.57,50000.0,10.56,10.57,10.55,10.57,50000.0
2013-11-01 10:30:00,10.55,10.56,10.55,10.56,225000.0,10.55,10.56,10.55,10.56,225000.0
2013-11-01 10:35:00,10.56,10.56,10.54,10.54,325000.0,10.56,10.56,10.54,10.54,325000.0
2013-11-01 10:40:00,10.54,10.56,10.53,10.56,160000.0,10.54,10.56,10.53,10.56,160000.0
2013-11-01 10:45:00,10.55,10.55,10.53,10.54,70000.0,10.55,10.55,10.53,10.54,70000.0
2013-11-01 10:50:00,10.54,10.56,10.54,10.55,90000.0,10.54,10.56,10.54,10.55,90000.0
2013-11-01 10:55:00,10.55,10.57,10.55,10.57,145000.0,10.55,10.57,10.55,10.57,145000.0
2013-11-01 11:00:00,10.56,10.56,10.53,10.53,630000.0,10.56,10.56,10.53,10.53,630000.0
2013-11-01 11:05:00,10.53,10.54,10.53,10.53,130000.0,10.53,10.54,10.53,10.53,130000.0
2013-11-01 11:10:00,10.53,10.54,10.53,10.54,170000.0,10.53,10.54,10.53,10.54,170000.0
2013-11-01 11:15:00,10.54,10.54,10.52,10.53,315000.0,10.54,10.54,10.52,10.53,315000.0
2013-11-01 11:20:00,10.53,10.55,10.53,10.54,100000.0,10.53,10.55,10.53,10.54,100000.0
2013-11-01 11:25:00,10.54,10.54,10.53,10.53,140000.0,10.54,10.54,10.53,10.53,140000.0
2013-11-01 11:30:00,10.53,10.54,10.53,10.54,230000.0,10.53,10.54,10.53,10.54,230000.0
2013-11-01 11:35:00,10.54,10.54,10.53,10.53,125000.0,10.54,10.54,10.53,10.53,125000.0
2013-11-01 11:40:00,10.54,10.54,10.53,10.54,170000.0,10.54,10.54,10.53,10.54,170000.0
2013-11-01 11:45:00,10.54,10.54,10.52,10.54,305000.0,10.54,10.54,10.52,10.54,305000.0
2013-11-01 11:50:00,10.53,10.53,10.53,10.53,135000.0,10.53,10.53,10.53,10.53,135000.0
2013-11-01 11:55:00,10.53,10.53,10.52,10.52,180000.0,10.53,10.53,10.52,10.52,180000.0
2013-11-01 12:00:00,10.53,10.53,10.51,10.52,145000.0,10.53,10.53,10.51,10.52,145000.0
2013-11-01 12:05:00,10.53,10.53,10.52,10.52,60000.0,10.53,10.53,10.52,10.52,60000.0
2013-11-01 12:10:00,10.52,10.52,10.51,10.51,310000.0,10.52,10.52,10.51,10.51,310000.0
2013-11-01 12:15:00,10.51,10.52,10.5,10.51,200000.0,10.51,10.52,10.5,10.51,200000.0
2013-11-01 12:20:00,10.51,10.52,10.51,10.52,555000.0,10.51,10.52,10.51,10.52,555000.0
2013-11-01 12:25:00,10.52,10.53,10.51,10.52,485000.0,10.52,10.53,10.51,10.52,485000.0
2013-11-01 12:30:00,10.52,10.53,10.51,10.52,150000.0,10.52,10.53,10.51,10.52,150000.0
2013-11-01 12:35:00,10.51,10.52,10.51,10.52,210000.0,10.51,10.52,10.51,10.52,210000.0
2013-11-01 12:40:00,10.52,10.53,10.52,10.53,90000.0,10.52,10.53,10.52,10.53,90000.0
2013-11-01 12:45:00,10.53,10.53,10.52,10.52,100000.0,10.53,10.53,10.52,10.52,100000.0
2013-11-01 12:50:00,10.52,10.53,10.5,10.51,160000.0,10.52,10.53,10.5,10.51,160000.0
2013-11-01 12:55:00,10.52,10.52,10.51,10.51,165000.0,10.52,10.52,10.51,10.51,165000.0
2013-11-01 13:00:00,10.51,10.52,10.51,10.51,235000.0,10.51,10.52,10.51,10.51,235000.0
2013-11-01 13:05:00,10.51,10.52,10.51,10.51,340000.0,10.51,10.52,10.51,10.51,340000.0
2013-11-01 13:10:00,10.51,10.51,10.51,10.51,20000.0,10.51,10.51,10.51,10.51,20000.0
2013-11-01 13:15:00,10.51,10.51,10.5,10.5,145000.0,10.51,10.51,10.5,10.5,145000.0
2013-11-01 13:20:00,10.5,10.51,10.5,10.5,170000.0,10.5,10.51,10.5,10.5,170000.0
2013-11-01 13:25:00,10.52,10.52,10.5,10.5,155000.0,10.52,10.52,10.5,10.5,155000.0
2013-11-01 13:30:00,10.5,10.51,10.5,10.51,145000.0,10.5,10.51,10.5,10.51,145000.0
2013-11-01 13:35:00,10.5,10.52,10.5,10.51,150000.0,10.5,10.52,10.5,10.51,150000.0
2013-11-01 13:40:00,10.52,10.53,10.52,10.52,150000.0,10.52,10.53,10.52,10.52,150000.0
2013-11-01 13:45:00,10.52,10.53,10.51,10.52,325000.0,10.52,10.53,10.51,10.52,325000.0
2013-11-01 13:50:00,10.52,10.53,10.51,10.53,110000.0,10.52,10.53,10.51,10.53,110000.0
2013-11-01 13:55:00,10.52,10.52,10.51,10.51,80000.0,10.52,10.52,10.51,10.51,80000.0
2013-11-01 14:00:00,10.52,10.52,10.51,10.52,145000.0,10.52,10.52,10.51,10.52,145000.0
2013-11-01 14:05:00,10.51,10.52,10.51,10.51,60000.0,10.51,10.52,10.51,10.51,60000.0
2013-11-01 14:10:00,10.52,10.52,10.51,10.52,240000.0,10.52,10.52,10.51,10.52,240000.0
2013-11-01 14:15:00,10.52,10.52,10.52,10.52,60000.0,10.52,10.52,10.52,10.52,60000.0
2013-11-01 14:20:00,10.52,10.53,10.52,10.53,205000.0,10.52,10.53,10.52,10.53,205000.0
2013-11-01 14:25:00,10.54,10.54,10.51,10.52,110000.0,10.54,10.54,10.51,10.52,110000.0
2013-11-01 14:30:00,10.53,10.53,10.52,10.52,70000.0,10.53,10.53,10.52,10.52,70000.0
2013-11-01 14:35:00,10.53,10.53,10.52,10.52,85000.0,10.53,10.53,10.52,10.52,85000.0
2013-11-01 14:40:00,10.52,10.53,10.52,10.52,150000.0,10.52,10.53,10.52,10.52,150000.0
2013-11-01 14:45:00,10.52,10.52,10.51,10.52,70000.0,10.52,10.52,10.51,10.52,70000.0
2013-11-01 14:50:00,10.52,10.52,10.51,10.51,100000.0,10.52,10.52,10.51,10.51,100000.0
2013-11-01 14:55:00,10.51,10.52,10.5,10.51,215000.0,10.51,10.52,10.5,10.51,215000.0
2013-11-01 15:00:00,10.51,10.53,10.51,10.53,125000.0,10.51,10.53,10.51,10.53,125000.0
2013-11-01 15:05:00,10.53,10.53,10.52,10.52,220000.0,10.53,10.53,10.52,10.52,220000.0
2013-11-01 15:10:00,10.52,10.53,10.52,10.52,300000.0,10.52,10.53,10.52,10.52,300000.0
2013-11-01 15:15:00,10.52,10.53,10.52,10.52,255000.0,10.52,10.53,10.52,10.52,255000.0
2013-11-01 15:20:00,10.52,10.52,10.52,10.52,455000.0,10.52,10.52,10.52,10.52,455000.0
2013-11-01 15:25:00,10.52,10.53,10.52,10.52,410000.0,10.52,10.53,10.52,10.52,410000.0
2013-11-01 15:30:00,10.52,10.54,10.52,10.53,480000.0,10.52,10.54,10.52,10.53,480000.0
2013-11-01 15:35:00,10.53,10.53,10.53,10.53,215000.0,10.53,10.53,10.53,10.53,215000.0
2013-11-01 15:40:00,10.53,10.54,10.52,10.54,185000.0,10.53,10.54,10.52,10.54,185000.0
2013-11-01 15:45:00,10.54,10.55,10.54,10.54,805000.0,10.54,10.55,10.54,10.54,805000.0
2013-11-01 15:50:00,10.54,10.54,10.53,10.54,390000.0,10.54,10.54,10.53,10.54,390000.0
2013-11-01 15:55:00,10.54,10.56,10.54,10.55,835000.0,10.54,10.56,10.54,10.55,835000.0
2013-11-04 09:30:00,10.58,10.6,10.54,10.55,360000.0,10.58,10.6,10.54,10.55,360000.0
2013-11-04 09:35:00,10.56,10.56,10.53,10.53,100000.0,10.56,10.56,10.53,10.53,100000.0
2013-11-04 09:40:00,10.55,10.56,10.53,10.54,120000.0,10.55,10.56,10.53,10.54,120000.0
2013-11-04 09:45:00,10.56,10.58,10.55,10.57,150000.0,10.56,10.58,10.55,10.57,150000.0
2013-11-04 09:50:00,10.57,10.59,10.57,10.58,115000.0,10.57,10.59,10.57,10.58,115000.0
2013-11-04 09:55:00,10.59,10.62,10.57,10.57,305000.0,10.59,10.62,10.57,10.57,305000.0
2013-11-04 10:00:00,10.57,10.62,10.57,10.59,120000.0,10.57,10.62,10.57,10.59,120000.0
2013-11-04 10:05:00,10.6,10.6,10.58,10.59,120000.0,10.6,10.6,10.58,10.59,120000.0
2013-11-04 10:10:00,10.59,10.6,10.58,10.58,425000.0,10.59,10.6,10.58,10.58,425000.0
2013-11-04 10:15:00,10.58,10.6,10.56,10.56,225000.0,10.58,10.6,10.56,10.56,225000.0
2013-11-04 10:20:00,10.56,10.59,10.55,10.59,355000.0,10.56,10.59,10.55,10.59,355000.0
2013-11-04 10:25:00,10.59,10.59,10.58,10.59,160000.0,10.59,10.59,10.58,10.59,160000.0
2013-11-04 10:30:00,10.59,10.6,10.59,10.59,60000.0,10.59,10.6,10.59,10.59,60000.0
2013-11-04 10:35:00,10.6,10.6,10.58,10.59,85000.0,10.6,10.6,10.58,10.59,85000.0
2013-11-04 10:40:00,10.58,10.6,10.58,10.59,110000.0,10.58,10.6,10.58,10.59,110000.0
2013-11-04 10:45:00,10.59,10.6,10.59,10.6,110000.0,10.59,10.6,10.59,10.6,110000.0
2013-11-04 10:50:00,10.61,10.61,10.59,10.59,265000.0,10.61,10.61,10.59,10.59,265000.0
2013-11-04 10:55:00,10.59,10.6,10.59,10.59,465000.0,10.59,10.6,10.59,10.59,465000.0
2013-11-04 11:00:00,10.59,10.6,10.58,10.6,130000.0,10.59,10.6,10.58,10.6,130000.0
2013-11-04 11:05:00,10.6,10.6,10.6,10.6,35000.0,10.6,10.6,10.6,10.6,35000.0
2013-11-04 11:10:00,10.6,10.61,10.6,10.61,255000.0,10.6,10.61,10.6,10.61,255000.0
2013-11-04 11:15:00,10.6,10.62,10.6,10.62,105000.0,10.6,10.62,10.6,10.62,105000.0
2013-11-04 11:20:00,10.61,10.63,10.61,10.63,250000.0,10.61,10.63,10.61,10.63,250000.0
2013-11-04 11:25:00,10.63,10.64,10.62,10.63,350000.0,10.63,10.64,10.62,10.63,350000.0
2013-11-04 11:30:00,10.63,10.63,10.61,10.63,255000.0,10.63,10.63,10.61,10.63,255000.0
2013-11-04 11:35:00,10.63,10.66,10.63,10.65,250000.0,10.63,10.66,10.63,10.65,250000.0
2013-11-04 11:40:00,10.65,10.65,10.64,10.64,135000.0,10.65,10.65,10.64,10.64,135000.0
2013-11-04 11:45:00,10.65,10.65,10.64,10.65,300000.0,10.65,10.65,10.64,10.65,300000.0
2013-11-04 11:50:00,10.65,10.65,10.64,10.65,775000.0,10.65,10.65,10.64,10.65,775000.0
2013-11-04 11:55:00,10.65,10.66,10.64,10.65,585000.0,10.65,10.66,10.64,10.65,585000.0
2013-11-04 12:00:00,10.65,10.65,10.64,10.64,105000.0,10.65,10.65,10.64,10.64,105000.0
2013-11-04 12:05:00,10.64,10.64,10.64,10.64,15000.0,10.64,10.64,10.64,10.64,15000.0
2013-11-04 12:10:00,10.64,10.65,10.63,10.64,120000.0,10.64,10.65,10.63,10.64,120000.0
2013-11-04 12:15:00,10.65,10.65,10.64,10.65,100000.0,10.65,10.65,10.64,10.65,100000.0
2013-11-04 12:20:00,10.65,10.65,10.65,10.65,45000.0,10.65,10.65,10.65,10.65,45000.0
2013-11-04 12:25:00,10.64,10.65,10.64,10.64,125000.0,10.64,10.65,10.64,10.64,125000.0
2013-11-04 12:30:00,10.64,10.65,10.64,10.64,365000.0,10.64,10.65,10.64,10.64,365000.0
2013-11-04 12:35:00,10.64,10.64,10.64,10.64,730000.0,10.64,10.64,10.64,10.64,730000.0
2013-11-04 12:40:00,10.64,10.65,10.64,10.65,135000.0,10.64,10.65,10.64,10.65,135000.0
2013-11-04 12:45:00,10.64,10.66,10.64,10.65,310000.0,10.64,10.66,10.64,10.65,310000.0
2013-11-04 12:50:00,10.66,10.67,10.66,10.67,250000.0,10.66,10.67,10.66,10.67,250000.0
2013-11-04 12:55:00,10.67,10.67,10.66,10.66,90000.0,10.67,10.67,10.66,10.66,90000.0
2013-11-04 13:00:00,10.66,10.66,10.66,10.66,170000.0,10.66,10.66,10.66,10.66,170000.0
2013-11-04 13:05:00,10.66,10.67,10.66,10.67,85000.0,10.66,10.67,10.66,10.67,85000.0
2013-11-04 13:10:00,10.66,10.67,10.66,10.67,35000.0,10.66,10.67,10.66,10.67,35000.0
2013-11-04 13:15:00,10.66,10.67,10.66,10.66,25000.0,10.66,10.67,10.66,10.66,25000.0
2013-11-04 13:20:00,10.67,10.68,10.67,10.68,245000.0,10.67,10.68,10.67,10.68,245000.0
2013-11-04 13:25:00,10.67,10.68,10.66,10.68,230000.0,10.67,10.68,10.66,10.68,230000.0
2013-11-04 13:30:00,10.68,10.68,10.67,10.68,195000.0,10.68,10.68,10.67,10.68,195000.0
2013-11-04 13:35:00,10.68,10.69,10.68,10.68,140000.0,10.68,10.69,10.68,10.68,140000.0
2013-11-04 13:40:00,10.68,10.69,10.68,10.69,100000.0,10.68,10.69,10.68,10.69,100000.0
2013-11-04 13:45:00,10.69,10.7,10.69,10.7,350000.0,10.69,10.7,10.69,10.7,350000.0
2013-11-04 13:50:00,10.7,10.71,10.69,10.71,330000.0,10.7,10.71,10.69,10.71,330000.0
2013-11-04 13:55:00,10.7,10.72,10.7,10.72,245000.0,10.7,10.72,10.7,10.72,245000.0
2013-11-04 14:00:00,10.72,10.73,10.72,10.73,70000.0,10.72,10.73,10.72,10.73,70000.0
2013-11-04 14:05:00,10.73,10.73,10.71,10.72,115000.0,10.73,10.73,10.71,10.72,115000.0
2013-11-04 14:10:00,10.72,10.73,10.72,10.72,50000.0,10.72,10.73,10.72,10.72,50000.0
2013-11-04 14:15:00,10.72,10.73,10.72,10.72,295000.0,10.72,10.73,10.72,10.72,295000.0
2013-11-04 14:20:00,10.73,10.73,10.72,10.72,215000.0,10.73,10.73,10.72,10.72,215000.0
2013-11-04 14:25:00,10.72,10.72,10.71,10.71,115000.0,10.72,10.72,10.71,10.71,115000.0
2013-11-04 14:30:00,10.71,10.72,10.69,10.69,125000.0,10.71,10.72,10.69,10.69,125000.0
2013-11-04 14:35:00,10.7,10.7,10.69,10.69,90000.0,10.7,10.7,10.69,10.69,90000.0
2013-11-04 14:40:00,10.69,10.69,10.68,10.68,120000.0,10.69,10.69,10.68,10.68,120000.0
2013-11-04 14:45:00,10.69,10.69,10.67,10.68,335000.0,10.69,10.69,10.67,10.68,335000.0
2013-11-04 14:50:00,10.68,10.69,10.68,10.68,60000.0,10.68,10.69,10.68,10.68,60000.0
2013-11-04 14:55:00,10.68,10.68,10.66,10.68,205000.0,10.68,10.68,10.66,10.68,205000.0
2013-11-04 15:00:00,10.68,10.7,10.68,10.7,185000.0,10.68,10.7,10.68,10.7,185000.0
2013-11-04 15:05:00,10.7,10.7,10.69,10.7,25000.0,10.7,10.7,10.69,10.7,25000.0
2013-11-04 15:10:00,10.7,10.7,10.69,10.7,180000.0,10.7,10.7,10.69,10.7,180000.0
2013-11-04 15:15:00,10.7,10.7,10.7,10.7,65000.0,10.7,10.7,10.7,10.7,65000.0
2013-11-04 15:20:00,10.7,10.7,10.68,10.69,150000.0,10.7,10.7,10.68,10.69,150000.0
2013-11-04 15:25:00,10.69,10.69,10.68,10.69,205000.0,10.69,10.69,10.68,10.69,205000.0
2013-11-04 15:30:00,10.68,10.68,10.66,10.66,300000.0,10.68,10.68,10.66,10.66,300000.0
2013-11-04 15:35:00,10.67,10.69,10.67,10.68,245000.0,10.67,10.69,10.67,10.68,245000.0
2013-11-04 15:40:00,10.69,10.7,10.69,10.69,170000.0,10.69,10.7,10.69,10.69,170000.0
2013-11-04 15:45:00,10.69,10.71,10.68,10.71,335000.0,10.69,10.71,10.68,10.71,335000.0
2013-11-04 15:50:00,10.71,10.71,10.7,10.71,430000.0,10.71,10.71,10.7,10.71,430000.0
2013-11-04 15:55:00,10.71,10.72,10.7,10.71,665000.0,10.71,10.72,10.7,10.71,665000.0
2013-11-05 09:30:00,10.7,10.71,10.66,10.67,555000.0,10.7,10.71,10.66,10.67,555000.0
2013-11-05 09:35:00,10.67,10.7,10.67,10.68,215000.0,10.67,10.7,10.67,10.68,215000.0
2013-11-05 09:40:00,10.69,10.74,10.69,10.72,440000.0,10.69,10.74,10.69,10.72,440000.0
2013-11-05 09:45:00,10.72,10.72,10.68,10.69,245000.0,10.72,10.72,10.68,10.69,245000.0
2013-11-05 09:50:00,10.69,10.7,10.69,10.7,120000.0,10.69,10.7,10.69,10.7,120000.0
2013-11-05 09:55:00,10.68,10.7,10.68,10.7,45000.0,10.68,10.7,10.68,10.7,45000.0
2013-11-05 10:00:00,10.7,10.72,10.67,10.7,340000.0,10.7,10.72,10.67,10.7,340000.0
2013-11-05 10:05:00,10.71,10.73,10.69,10.73,385000.0,10.71,10.73,10.69,10.73,385000.0
2013-11-05 10:10:00,10.74,10.74,10.71,10.71,245000.0,10.74,10.74,10.71,10.71,245000.0
2013-11-05 10:15:00,10.72,10.73,10.7,10.7,45000.0,10.72,10.73,10.7,10.7,45000.0
2013-11-05 10:20:00,10.72,10.73,10.7,10.72,155000.0,10.72,10.73,10.7,10.72,155000.0
2013-11-05 10:25:00,10.72,10.73,10.71,10.73,240000.0,10.72,10.73,10.71,10.73,240000.0
2013-11-05 10:30:00,10.73,10.74,10.72,10.74,260000.0,10.73,10.74,10.72,10.74,260000.0
2013-11-05 10:35:00,10.74,10.77,10.73,10.76,265000.0,10.74,10.77,10.73,10.76,265000.0
2013-11-05 10:40:00,10.76,10.78,10.75,10.76,280000.0,10.76,10.78,10.75,10.76,280000.0
2013-11-05 10:45:00,10.76,10.77,10.75,10.77,120000.0,10.76,10.77,10.75,10.77,120000.0
2013-11-05 10:50:00,10.77,10.8,10.77,10.79,360000.0,10.77,10.8,10.77,10.79,360000.0
2013-11-05 10:55:00,10.8,10.8,10.77,10.78,320000.0,10.8,10.8,10.77,10.78,320000.0
2013-11-05 11:00:00,10.78,10.8,10.78,10.78,540000.0,10.78,10.8,10.78,10.78,540000.0
2013-11-05 11:05:00,10.78,10.8,10.78,10.8,225000.0,10.78,10.8,10.78,10.8,225000.0
2013-11-05 11:10:00,10.79,10.79,10.77,10.78,275000.0,10.79,10.79,10.77,10.78,275000.0
2013-11-05 11:15:00,10.79,10.79,10.78,10.79,150000.0,10.79,10.79,10.78,10.79,150000.0
2013-11-05 11:20:00,10.8,10.8,10.79,10.79,110000.0,10.8,10.8,10.79,10.79,110000.0
2013-11-05 11:25:00,10.78,10.79,10.78,10.79,155000.0,10.78,10.79,10.78,10.79,155000.0
2013-11-05 11:30:00,10.79,10.8,10.78,10.79,260000.0,10.79,10.8,10.78,10.79,260000.0
2013-11-05 11:35:00,10.79,10.79,10.77,10.79,220000.0,10.79,10.79,10.77,10.79,220000.0
2013-11-05 11:40:00,10.78,10.8,10.78,10.79,120000.0,10.78,10.8,10.78,10.79,120000.0
2013-11-05 11:45:00,10.79,10.8,10.79,10.8,120000.0,10.79,10.8,10.79,10.8,120000.0
2013-11-05 11:50:00,10.8,10.81,10.8,10.8,170000.0,10.8,10.81,10.8,10.8,170000.0
2013-11-05 11:55:00,10.79,10.8,10.79,10.8,45000.0,10.79,10.8,10.79,10.8,45000.0
2013-11-05 12:00:00,10.8,10.8,10.79,10.79,120000.0,10.8,10.8,10.79,10.79,120000.0
2013-11-05 12:05:00,10.79,10.8,10.79,10.79,55000.0,10.79,10.8,10.79,10.79,55000.0
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 12:15:00,10.78,10.78,10.78,10.78,0.0,10.78,10.78,10.78,10.78,0.0
2013-11-05 12:20:00,10.79,10.8,10.78,10.79,150000.0,10.79,10.8,10.78,10.79,150000.0
2013-11-05 12:25:00,10.79,10.8,10.79,10.8,75000.0,10.79,10.8,10.79,10.8,75000.0
2013-11-05 12:30:00,10.8,10.8,10.79,10.79,55000.0,10.8,10.8,10.79,10.79,55000.0
2013-11-05 12:35:00,10.79,10.8,10.79,10.8,255000.0,10.79,10.8,10.79,10.8,255000.0
2013-11-05 12:40:00,10.8,10.81,10.79,10.79,125000.0,10.8,10.81,10.79,10.79,125000.0
2013-11-05 12:45:00,10.79,10.79,10.79,10.79,5000.0,10.79,10.79,10.79,10.79,5000.0
2013-11-05 12:50:00,10.79,10.79,10.79,10.79,80000.0,10.79,10.79,10.79,10.79,80000.0
2013-11-05 12:55:00,10.8,10.81,10.8,10.8,225000.0,10.8,10.81,10.8,10.8,225000.0
2013-11-05 13:00:00,10.81,10.82,10.81,10.81,55000.0,10.81,10.82,10.81,10.81,55000.0
2013-11-05 13:05:00,10.81,10.81,10.8,10.8,100000.0,10.81,10.81,10.8,10.8,100000.0
2013-11-05 13:10:00,10.81,10.81,10.81,10.81,50000.0,10.81,10.81,10.81,10.81,50000.0
2013-11-05 13:15:00,10.81,10.82,10.8,10.81,1685000.0,10.81,10.82,10.8,10.81,1685000.0
2013-11-05 13:20:00,10.81,10.82,10.81,10.82,850000.0,10.81,10.82,10.81,10.82,850000.0
2013-11-05 13:25:00,10.82,10.83,10.81,10.82,360000.0,10.82,10.83,10.81,10.82,360000.0
2013-11-05 13:30:00,10.83,10.84,10.82,10.84,205000.0,10.83,10.84,10.82,10.84,205000.0
2013-11-05 13:35:00,10.84,10.84,10.83,10.83,185000.0,10.84,10.84,10.83,10.83,185000.0
2013-11-05 13:40:00,10.83,10.83,10.82,10.82,35000.0,10.83,10.83,10.82,10.82,35000.0
2013-11-05 13:45:00,10.83,10.84,10.83,10.83,175000.0,10.83,10.84,10.83,10.83,175000.0
2013-11-05 13:50:00,10.83,10.83,10.83,10.83,75000.0,10.83,10.83,10.83,10.83,75000.0
2013-11-05 13:55:00,10.84,10.84,10.82,10.82,120000.0,10.84,10.84,10.82,10.82,120000.0
2013-11-05 14:00:00,10.83,10.83,10.83,10.83,5000.0,10.83,10.83,10.83,10.83,5000.0
2013-11-05 14:05:00,10.83,10.83,10.83,10.83,135000.0,10.83,10.83,10.83,10.83,135000.0
2013-11-05 14:10:00,10.83,10.85,10.83,10.85,300000.0,10.83,10.85,10.83,10.85,300000.0
2013-11-05 14:15:00,10.85,10.85,10.83,10.84,215000.0,10.85,10.85,10.83,10.84,215000.0
2013-11-05 14:20:00,10.84,10.86,10.84,10.86,180000.0,10.84,10.86,10.84,10.86,180000.0
2013-11-05 14:25:00,10.86,10.86,10.84,10.85,240000.0,10.86,10.86,10.84,10.85,240000.0
2013-11-05 14:30:00,10.85,10.85,10.84,10.85,50000.0,10.85,10.85,10.84,10.85,50000.0
2013-11-05 14:35:00,10.85,10.86,10.85,10.85,275000.0,10.85,10.86,10.85,10.85,275000.0
2013-11-05 14:40:00,10.85,10.86,10.84,10.86,900000.0,10.85,10.86,10.84,10.86,900000.0
2013-11-05 14:45:00,10.85,10.85,10.84,10.85,200000.0,10.85,10.85,10.84,10.85,200000.0
2013-11-05 14:50:00,10.84,10.85,10.84,10.84,345000.0,10.84,10.85,10.84,10.84,345000.0
2013-11-05 14:55:00,10.85,10.85,10.84,10.84,160000.0,10.85,10.85,10.84,10.84,160000.0
2013-11-05 15:00:00,10.84,10.86,10.84,10.85,115000.0,10.84,10.86,10.84,10.85,115000.0
2013-11-05 15:05:00,10.85,10.86,10.85,10.85,125000.0,10.85,10.86,10.85,10.85,125000.0
2013-11-05 15:10:00,10.85,10.85,10.85,10.85,180000.0,10.85,10.85,10.85,10.85,180000.0
2013-11-05 15:15:00,10.85,10.86,10.85,10.85,105000.0,10.85,10.86,10.85,10.85,105000.0
2013-11-05 15:20:00,10.85,10.86,10.85,10.85,430000.0,10.85,10.86,10.85,10.85,430000.0
2013-11-05 15:25:00,10.85,10.86,10.85,10.86,220000.0,10.85,10.86,10.85,10.86,220000.0
2013-11-05 15:30:00,10.85,10.87,10.85,10.86,415000.0,10.85,10.87,10.85,10.86,415000.0
2013-11-05 15:35:00,10.86,10.86,10.85,10.86,435000.0,10.86,10.86,10.85,10.86,435000.0
2013-11-05 15:40:00,10.86,10.87,10.86,10.86,250000.0,10.86,10.87,10.86,10.86,250000.0
2013-11-05 15:45:00,10.86,10.87,10.86,10.87,375000.0,10.86,10.87,10.86,10.87,375000.0
2013-11-05 15:50:00,10.87,10.87,10.86,10.87,390000.0,10.87,10.87,10.86,10.87,390000.0
2013-11-05 15:55:00,10.87,10.87,10.86,10.87,985000.0,10.87,10.87,10.86,10.87,985000.0
2013-11-06 09:30:00,10.86,10.87,10.85,10.85,350000.0,10.86,10.87,10.85,10.85,350000.0
2013-11-06 09:35:00,10.85,10.86,10.84,10.86,125000.0,10.85,10.86,10.84,10.86,125000.0
2013-11-06 09:40:00,10.87,10.88,10.85,10.86,125000.0,10.87,10.88,10.85,10.86,125000.0
2013-11-06 09:45:00,10.86,10.88,10.84,10.88,760000.0,10.86,10.88,10.84,10.88,760000.0
2013-11-06 09:50:00,10.87,10.94,10.87,10.9,515000.0,10.87,10.94,10.87,10.9,515000.0
2013-11-06 09:55:00,10.9,10.91,10.89,10.89,140000.0,10.9,10.91,10.89,10.89,140000.0
2013-11-06 10:00:00,10.9,10.92,10.89,10.92,205000.0,10.9,10.92,10.89,10.92,205000.0
2013-11-06 10:05:00,10.92,10.92,10.89,10.9,240000.0,10.92,10.92,10.89,10.9,240000.0
2013-11-06 10:10:00,10.89,10.92,10.89,10.9,165000.0,10.89,10.92,10.89,10.9,165000.0
2013-11-06 10:15:00,10.9,10.91,10.89,10.89,345000.0,10.9,10.91,10.89,10.89,345000.0
2013-11-06 10:20:00,10.89,10.9,10.87,10.87,255000.0,10.89,10.9,10.87,10.87,255000.0
2013-11-06 10:25:00,10.87,10.89,10.84,10.84,320000.0,10.87,10.89,10.84,10.84,320000.0
2013-11-06 10:30:00,10.85,10.86,10.85,10.85,220000.0,10.85,10.86,10.85,10.85,220000.0
2013-11-06 10:35:00,10.86,10.88,10.85,10.86,175000.0,10.86,10.88,10.85,10.86,175000.0
2013-11-06 10:40:00,10.86,10.86,10.85,10.85,480000.0,10.86,10.86,10.85,10.85,480000.0
2013-11-06 10:45:00,10.85,10.86,10.84,10.85,220000.0,10.85,10.86,10.84,10.85,220000.0
2013-11-06 10:50:00,10.84,10.84,10.81,10.81,415000.0,10.84,10.84,10.81,10.81,415000.0
2013-11-06 10:55:00,10.82,10.86,10.82,10.86,405000.0,10.82,10.86,10.82,10.86,405000.0
2013-11-06 11:00:00,10.85,10.85,10.8,10.81,350000.0,10.85,10.85,10.8,10.81,350000.0
2013-11-06 11:05:00,10.81,10.82,10.8,10.81,410000.0,10.81,10.82,10.8,10.81,410000.0
2013-11-06 11:10:00,10.81,10.84,10.81,10.84,350000.0,10.81,10.84,10.81,10.84,350000.0
2013-11-06 11:15:00,10.82,10.82,10.82,10.82,35000.0,10.82,10.82,10.82,10.82,35000.0
2013-11-06 11:20:00,10.83,10.85,10.83,10.85,60000.0,10.83,10.85,10.83,10.85,60000.0
2013-11-06 11:25:00,10.83,10.86,10.83,10.86,40000.0,10.83,10.86,10.83,10.86,40000.0
2013-11-06 11:30:00,10.84,10.84,10.83,10.84,35000.0,10.84,10.84,10.83,10.84,35000.0
2013-11-06 11:35:00,10.85,10.85,10.84,10.84,60000.0,10.85,10.85,10.84,10.84,60000.0
2013-11-06 11:40:00,10.83,10.83,10.82,10.82,55000.0,10.83,10.83,10.82,10.82,55000.0
2013-11-06 11:45:00,10.82,10.83,10.82,10.83,55000.0,10.82,10.83,10.82,10.83,55000.0
2013-11-06 11:50:00,10.84,10.84,10.84,10.84,60000.0,10.84,10.84,10.84,10.84,60000.0
2013-11-06 11:55:00,10.85,10.85,10.83,10.84,40000.0,10.85,10.85,10.83,10.84,40000.0
2013-11-06 12:00:00,10.84,10.84,10.82,10.84,170000.0,10.84,10.84,10.82,10.84,170000.0
2013-11-06 12:05:00,10.84,10.84,10.83,10.84,100000.0,10.84,10.84,10.83,10.84,100000.0
2013-11-06 12:10:00,10.83,10.84,10.82,10.82,100000.0,10.83,10.84,10.82,10.82,100000.0
2013-11-06 12:15:00,10.82,10.83,10.82,10.82,135000.0,10.82,10.83,10.82,10.82,135000.0
2013-11-06 12:20:00,10.82,10.85,10.82,10.85,310000.0,10.82,10.85,10.82,10.85,310000.0
2013-11-06 12:25:00,10.85,10.85,10.83,10.84,260000.0,10.85,10.85,10.83,10.84,260000.0
2013-11-06 12:30:00,10.84,10.84,10.83,10.84,345000.0,10.84,10.84,10.83,10.84,345000.0
2013-11-06 12:35:00,10.84,10.85,10.83,10.83,365000.0,10.84,10.85,10.83,10.83,365000.0
2013-11-06 12:40:00,10.83,10.83,10.83,10.83,30000.0,10.83,10.83,10.83,10.83,30000.0
2013-11-06 12:45:00,10.83,10.83,10.83,10.83,5000.0,10.83,10.83,10.83,10.83,5000.0
2013-11-06 12:50:00,10.84,10.84,10.84,10.84,5000.0,10.84,10.84,10.84,10.84,5000.0
2013-11-06 12:55:00,10.83,10.83,10.82,10.83,110000.0,10.83,10.83,10.82,10.83,110000.0
2013-11-06 13:00:00,10.82,10.83,10.81,10.83,145000.0,10.82,10.83,10.81,10.83,145000.0
2013-11-06 13:05:00,10.82,10.84,10.82,10.84,25000.0,10.82,10.84,10.82,10.84,25000.0
2013-11-06 13:10:00,10.84,10.84,10.83,10.83,10000.0,10.84,10.84,10.83,10.83,10000.0
2013-11-06 13:15:00,10.83,10.84,10.83,10.84,1170000.0,10.83,10.84,10.83,10.84,1170000.0
2013-11-06 13:20:00,10.84,10.85,10.83,10.85,770000.0,10.84,10.85,10.83,10.85,770000.0
2013-11-06 13:25:00,10.85,10.86,10.84,10.84,95000.0,10.85,10.86,10.84,10.84,95000.0
2013-11-06 13:30:00,10.83,10.85,10.83,10.85,15000.0,10.83,10.85,10.83,10.85,15000.0
2013-11-06 13:35:00,10.84,10.84,10.83,10.84,25000.0,10.84,10.84,10.83,10.84,25000.0
2013-11-06 13:40:00,10.84,10.84,10.83,10.84,90000.0,10.84,10.84,10.83,10.84,90000.0
2013-11-06 13:45:00,10.85,10.85,10.83,10.83,30000.0,10.85,10.85,10.83,10.83,30000.0
2013-11-06 13:50:00,10.83,10.84,10.83,10.83,175000.0,10.83,10.84,10.83,10.83,175000.0
2013-11-06 13:55:00,10.83,10.85,10.83,10.85,15000.0,10.83,10.85,10.83,10.85,15000.0
2013-11-06 14:00:00,10.85,10.85,10.84,10.84,15000.0,10.85,10.85,10.84,10.84,15000.0
2013-11-06 14:05:00,10.84,10.84,10.83,10.83,155000.0,10.84,10.84,10.83,10.83,155000.0
2013-11-06 14:10:00,10.82,10.83,10.81,10.82,290000.0,10.82,10.83,10.81,10.82,290000.0
2013-11-06 14:15:00,10.82,10.82,10.82,10.82,50000.0,10.82,10.82,10.82,10.82,50000.0
2013-11-06 14:20:00,10.81,10.82,10.81,10.81,225000.0,10.81,10.82,10.81,10.81,225000.0
2013-11-06 14:25:00,10.81,10.82,10.81,10.81,165000.0,10.81,10.82,10.81,10.81,165000.0
2013-11-06 14:30:00,10.81,10.81,10.81,10.81,155000.0,10.81,10.81,10.81,10.81,155000.0
2013-11-06 14:35:00,10.81,10.81,10.8,10.81,240000.0,10.81,10.81,10.8,10.81,240000.0
2013-11-06 14:40:00,10.81,10.81,10.79,10.8,165000.0,10.81,10.81,10.79,10.8,165000.0
2013-11-06 14:45:00,10.8,10.81,10.8,10.81,55000.0,10.8,10.81,10.8,10.81,55000.0
2013-11-06 14:50:00,10.81,10.81,10.79,10.81,185000.0,10.81,10.81,10.79,10.81,185000.0
2013-11-06 14:55:00,10.81,10.81,10.8,10.81,165000.0,10.81,10.81,10.8,10.81,165000.0
2013-11-06 15:00:00,10.81,10.81,10.79,10.8,490000.0,10.81,10.81,10.79,10.8,490000.0
2013-11-06 15:05:00,10.79,10.8,10.78,10.78,280000.0,10.79,10.8,10.78,10.78,280000.0
2013-11-06 15:10:00,10.78,10.79,10.77,10.78,2385000.0,10.78,10.79,10.77,10.78,2385000.0
2013-11-06 15:15:00,10.78,10.79,10.77,10.79,175000.0,10.78,10.79,10.77,10.79,175000.0
2013-11-06 15:20:00,10.79,10.79,10.77,10.79,955000.0,10.79,10.79,10.77,10.79,955000.0
2013-11-06 15:25:00,10.78,10.79,10.76,10.77,485000.0,10.78,10.79,10.76,10.77,485000.0
2013-11-06 15:30:00,10.78,10.78,10.76,10.76,165000.0,10.78,10.78,10.76,10.76,165000.0
2013-11-06 15:35:00,10.77,10.77,10.76,10.77,525000.0,10.77,10.77,10.76,10.77,525000.0
2013-11-06 15:40:00,10.77,10.8,10.77,10.8,500000.0,10.77,10.8,10.77,10.8,500000.0
2013-11-06 15:45:00,10.79,10.8,10.78,10.79,520000.0,10.79,10.8,10.78,10.79,520000.0
2013-11-06 15:50:00,10.79,10.8,10.78,10.79,635000.0,10.79,10.8,10.78,10.79,635000.0
2013-11-06 15:55:00,10.79,10.8,10.78,10.79,1185000.0,10.79,10.8,10.78,10.79,1185000.0
2013-11-07 09:30:00,10.8,10.8,10.75,10.77,415000.0,10.8,10.8,10.75,10.77,415000.0
2013-11-07 09:35:00,10.78,10.78,10.75,10.78,265000.0,10.78,10.78,10.75,10.78,265000.0
2013-11-07 09:40:00,10.76,10.77,10.75,10.77,225000.0,10.76,10.77,10.75,10.77,225000.0
2013-11-07 09:45:00,10.78,10.78,10.75,10.75,90000.0,10.78,10.78,10.75,10.75,90000.0
2013-11-07 09:50:00,10.76,10.76,10.73,10.76,335000.0,10.76,10.76,10.73,10.76,335000.0
2013-11-07 09:55:00,10.75,10.76,10.73,10.74,315000.0,10.75,10.76,10.73,10.74,315000.0
2013-11-07 10:00:00,10.73,10.74,10.72,10.74,645000.0,10.73,10.74,10.72,10.74,645000.0
2013-11-07 10:05:00,10.74,10.74,10.71,10.71,185000.0,10.74,10.74,10.71,10.71,185000.0
2013-11-07 10:10:00,10.72,10.72,10.69,10.7,570000.0,10.72,10.72,10.69,10.7,570000.0
2013-11-07 10:15:00,10.7,10.7,10.68,10.68,305000.0,10.7,10.7,10.68,10.68,305000.0
2013-11-07 10:20:00,10.68,10.7,10.67,10.69,390000.0,10.68,10.7,10.67,10.69,390000.0
2013-11-07 10:25:00,10.7,10.7,10.68,10.68,435000.0,10.7,10.7,10.68,10.68,435000.0
2013-11-07 10:30:00,10.69,10.69,10.64,10.66,745000.0,10.69,10.69,10.64,10.66,745000.0
2013-11-07 10:35:00,10.66,10.67,10.63,10.64,725000.0,10.66,10.67,10.63,10.64,725000.0
2013-11-07 10:40:00,10.65,10.66,10.64,10.64,145000.0,10.65,10.66,10.64,10.64,145000.0
2013-11-07 10:45:00,10.64,10.66,10.64,10.65,160000.0,10.64,10.66,10.64,10.65,160000.0
2013-11-07 10:50:00,10.64,10.66,10.64,10.66,170000.0,10.64,10.66,10.64,10.66,170000.0
2013-11-07 10:55:00,10.65,10.66,10.62,10.63,745000.0,10.65,10.66,10.62,10.63,745000.0
2013-11-07 11:00:00,10.63,10.63,10.58,10.62,1185000.0,10.63,10.63,10.58,10.62,1185000.0
2013-11-07 11:05:00,10.62,10.63,10.59,10.6,440000.0,10.62,10.63,10.59,10.6,440000.0
2013-11-07 11:10:00,10.59,10.62,10.58,10.6,310000.0,10.59,10.62,10.58,10.6,310000.0
2013-11-07 11:15:00,10.59,10.61,10.58,10.59,450000.0,10.59,10.61,10.58,10.59,450000.0
2013-11-07 11:20:00,10.58,10.6,10.57,10.58,525000.0,10.58,10.6,10.57,10.58,525000.0
2013-11-07 11:25:00,10.58,10.59,10.57,10.59,240000.0,10.58,10.59,10.57,10.59,240000.0
2013-11-07 11:30:00,10.58,10.6,10.57,10.59,425000.0,10.58,10.6,10.57,10.59,425000.0
2013-11-07 11:35:00,10.59,10.6,10.58,10.6,345000.0,10.59,10.6,10.58,10.6,345000.0
2013-11-07 11:40:00,10.6,10.61,10.58,10.59,530000.0,10.6,10.61,10.58,10.59,530000.0
2013-11-07 11:45:00,10.59,10.6,10.58,10.6,125000.0,10.59,10.6,10.58,10.6,125000.0
2013-11-07 11:50:00,10.6,10.62,10.59,10.62,285000.0,10.6,10.62,10.59,10.62,285000.0
2013-11-07 11:55:00,10.61,10.62,10.61,10.62,200000.0,10.61,10.62,10.61,10.62,200000.0
2013-11-07 12:00:00,10.62,10.63,10.61,10.63,180000.0,10.62,10.63,10.61,10.63,180000.0
2013-11-07 12:05:00,10.63,10.65,10.63,10.63,230000.0,10.63,10.65,10.63,10.63,230000.0
2013-11-07 12:10:00,10.64,10.64,10.63,10.64,170000.0,10.64,10.64,10.63,10.64,170000.0
2013-11-07 12:15:00,10.64,10.65,10.63,10.64,100000.0,10.64,10.65,10.63,10.64,100000.0
2013-11-07 12:20:00,10.63,10.63,10.63,10.63,65000.0,10.63,10.63,10.63,10.63,65000.0
2013-11-07 12:25:00,10.63,10.64,10.63,10.63,105000.0,10.63,10.64,10.63,10.63,105000.0
2013-11-07 12:30:00,10.63,10.63,10.61,10.62,160000.0,10.63,10.63,10.61,10.62,160000.0
2013-11-07 12:35:00,10.62,10.62,10.61,10.61,85000.0,10.62,10.62,10.61,10.61,85000.0
2013-11-07 12:40:00,10.62,10.63,10.61,10.63,145000.0,10.62,10.63,10.61,10.63,145000.0
2013-11-07 12:45:00,10.63,10.63,10.62,10.62,115000.0,10.63,10.63,10.62,10.62,115000.0
2013-11-07 12:50:00,10.63,10.63,10.61,10.61,95000.0,10.63,10.63,10.61,10.61,95000.0
2013-11-07 12:55:00,10.61,10.61,10.59,10.59,235000.0,10.61,10.61,10.59,10.59,235000.0
2013-11-07 13:00:00,10.6,10.61,10.59,10.59,735000.0,10.6,10.61,10.59,10.59,735000.0
2013-11-07 13:05:00,10.59,10.59,10.58,10.58,180000.0,10.59,10.59,10.58,10.58,180000.0
2013-11-07 13:10:00,10.58,10.59,10.58,10.58,140000.0,10.58,10.59,10.58,10.58,140000.0
2013-11-07 13:15:00,10.58,10.58,10.58,10.58,270000.0,10.58,10.58,10.58,10.58,270000.0
2013-11-07 13:20:00,10.58,10.59,10.56,10.57,370000.0,10.58,10.59,10.56,10.57,370000.0
2013-11-07 13:25:00,10.57,10.58,10.56,10.57,265000.0,10.57,10.58,10.56,10.57,265000.0
2013-11-07 13:30:00,10.57,10.57,10.56,10.56,30000.0,10.57,10.57,10.56,10.56,30000.0
2013-11-07 13:35:00,10.57,10.58,10.57,10.57,75000.0,10.57,10.58,10.57,10.57,75000.0
2013-11-07 13:40:00,10.58,10.59,10.58,10.59,110000.0,10.58,10.59,10.58,10.59,110000.0
2013-11-07 13:45:00,10.59,10.59,10.57,10.57,70000.0,10.59,10.59,10.57,10.57,70000.0
2013-11-07 13:50:00,10.58,10.59,10.55,10.56,445000.0,10.58,10.59,10.55,10.56,445000.0
2013-11-07 13:55:00,10.55,10.58,10.55,10.58,190000.0,10.55,10.58,10.55,10.58,190000.0
2013-11-07 14:00:00,10.57,10.57,10.54,10.55,280000.0,10.57,10.57,10.54,10.55,280000.0
2013-11-07 14:05:00,10.55,10.55,10.54,10.55,220000.0,10.55,10.55,10.54,10.55,220000.0
2013-11-07 14:10:00,10.55,10.56,10.54,10.54,250000.0,10.55,10.56,10.54,10.54,250000.0
2013-11-07 14:15:00,10.54,10.54,10.52,10.52,355000.0,10.54,10.54,10.52,10.52,355000.0
2013-11-07 14:20:00,10.54,10.54,10.52,10.53,360000.0,10.54,10.54,10.52,10.53,360000.0
2013-11-07 14:25:00,10.53,10.54,10.52,10.52,240000.0,10.53,10.54,10.52,10.52,240000.0
2013-11-07 14:30:00,10.53,10.53,10.51,10.53,365000.0,10.53,10.53,10.51,10.53,365000.0
2013-11-07 14:35:00,10.52,10.54,10.52,10.53,400000.0,10.52,10.54,10.52,10.53,400000.0
2013-11-07 14:40:00,10.53,10.54,10.52,10.52,1170000.0,10.53,10.54,10.52,10.52,1170000.0
2013-11-07 14:45:00,10.53,10.54,10.53,10.53,340000.0,10.53,10.54,10.53,10.53,340000.0
2013-11-07 14:50:00,10.53,10.54,10.53,10.53,380000.0,10.53,10.54,10.53,10.53,380000.0
2013-11-07 14:55:00,10.53,10.54,10.53,10.53,650000.0,10.53,10.54,10.53,10.53,650000.0
2013-11-07 15:00:00,10.53,10.54,10.53,10.53,275000.0,10.53,10.54,10.53,10.53,275000.0
2013-11-07 15:05:00,10.53,10.54,10.52,10.53,420000.0,10.53,10.54,10.52,10.53,420000.0
2013-11-07 15:10:00,10.52,10.54,10.52,10.52,500000.0,10.52,10.54,10.52,10.52,500000.0
2013-11-07 15:15:00,10.52,10.53,10.51,10.52,635000.0,10.52,10.53,10.51,10.52,635000.0
2013-11-07 15:20:00,10.52,10.52,10.51,10.51,570000.0,10.52,10.52,10.51,10.51,570000.0
2013-11-07 15:25:00,10.51,10.52,10.51,10.51,480000.0,10.51,10.52,10.51,10.51,480000.0
2013-11-07 15:30:00,10.51,10.52,10.51,10.52,480000.0,10.51,10.52,10.51,10.52,480000.0
2013-11-07 15:35:00,10.52,10.52,10.51,10.52,705000.0,10.52,10.52,10.51,10.52,705000.0
2013-11-07 15:40:00,10.52,10.54,10.52,10.52,290000.0,10.52,10.54,10.52,10.52,290000.0
2013-11-07 15:45:00,10.53,10.54,10.52,10.52,730000.0,10.53,10.54,10.52,10.52,730000.0
2013-11-07 15:50:00,10.52,10.53,10.51,10.52,685000.0,10.52,10.53,10.51,10.52,685000.0
2013-11-07 15:55:00,10.53,10.53,10.49,10.5,2425000.0,10.53,10.53,10.49,10.5,2425000.0
2013-11-08 09:30:00,10.56,10.6,10.51,10.59,890000.0,10.56,10.6,10.51,10.59,890000.0
2013-11-08 09:35:00,10.59,10.63,10.58,10.61,665000.0,10.59,10.63,10.58,10.61,665000.0
2013-11-08 09:40:00,10.61,10.64,10.57,10.62,510000.0,10.61,10.64,10.57,10.62,510000.0
2013-11-08 09:45:00,10.62,10.68,10.62,10.63,895000.0,10.62,10.68,10.62,10.63,895000.0
2013-11-08 09:50:00,10.64,10.64,10.6,10.62,235000.0,10.64,10.64,10.6,10.62,235000.0
2013-11-08 09:55:00,10.62,10.63,10.6,10.61,255000.0,10.62,10.63,10.6,10.61,255000.0
2013-11-08 10:00:00,10.62,10.63,10.6,10.63,410000.0,10.62,10.63,10.6,10.63,410000.0
2013-11-08 10:05:00,10.63,10.66,10.62,10.65,650000.0,10.63,10.66,10.62,10.65,650000.0
2013-11-08 10:10:00,10.65,10.65,10.63,10.64,210000.0,10.65,10.65,10.63,10.64,210000.0
2013-11-08 10:15:00,10.65,10.7,10.65,10.67,820000.0,10.65,10.7,10.65,10.67,820000.0
2013-11-08 10:20:00,10.68,10.69,10.67,10.67,315000.0,10.68,10.69,10.67,10.67,315000.0
2013-11-08 10:25:00,10.68,10.69,10.67,10.69,740000.0,10.68,10.69,10.67,10.69,740000.0
2013-11-08 10:30:00,10.69,10.74,10.68,10.71,485000.0,10.69,10.74,10.68,10.71,485000.0
2013-11-08 10:35:00,10.71,10.71,10.69,10.69,240000.0,10.71,10.71,10.69,10.69,240000.0
2013-11-08 10:40:00,10.69,10.7,10.68,10.69,255000.0,10.69,10.7,10.68,10.69,255000.0
2013-11-08 10:45:00,10.7,10.7,10.69,10.7,280000.0,10.7,10.7,10.69,10.7,280000.0
2013-11-08 10:50:00,10.7,10.7,10.69,10.69,215000.0,10.7,10.7,10.69,10.69,215000.0
2013-11-08 10:55:00,10.68,10.71,10.68,10.69,165000.0,10.68,10.71,10.68,10.69,165000.0
2013-11-08 11:00:00,10.7,10.7,10.68,10.69,240000.0,10.7,10.7,10.68,10.69,240000.0
2013-11-08 11:05:00,10.69,10.7,10.68,10.69,235000.0,10.69,10.7,10.68,10.69,235000.0
2013-11-08 11:10:00,10.69,10.7,10.68,10.7,220000.0,10.69,10.7,10.68,10.7,220000.0
2013-11-08 11:15:00,10.7,10.7,10.69,10.69,205000.0,10.7,10.7,10.69,10.69,205000.0
2013-11-08 11:20:00,10.69,10.7,10.68,10.69,425000.0,10.69,10.7,10.68,10.69,425000.0
2013-11-08 11:25:00,10.68,10.69,10.68,10.69,235000.0,10.68,10.69,10.68,10.69,235000.0
2013-11-08 11:30:00,10.68,10.69,10.67,10.67,120000.0,10.68,10.69,10.67,10.67,120000.0
2013-11-08 11:35:00,10.69,10.69,10.68,10.68,95000.0,10.69,10.69,10.68,10.68,95000.0
2013-11-08 11:40:00,10.68,10.68,10.67,10.67,80000.0,10.68,10.68,10.67,10.67,80000.0
2013-11-08 11:45:00,10.67,10.67,10.66,10.67,80000.0,10.67,10.67,10.66,10.67,80000.0
2013-11-08 11:50:00,10.67,10.68,10.67,10.67,80000.0,10.67,10.68,10.67,10.67,80000.0
2013-11-08 11:55:00,10.67,10.68,10.67,10.68,35000.0,10.67,10.68,10.67,10.68,35000.0
2013-11-08 12:00:00,10.68,10.7,10.68,10.7,290000.0,10.68,10.7,10.68,10.7,290000.0
2013-11-08 12:05:00,10.7,10.7,10.69,10.69,195000.0,10.7,10.7,10.69,10.69,195000.0
2013-11-08 12:10:00,10.7,10.7,10.69,10.7,160000.0,10.7,10.7,10.69,10.7,160000.0
2013-11-08 12:15:00,10.69,10.71,10.69,10.69,300000.0,10.69,10.71,10.69,10.69,300000.0
2013-11-08 12:20:00,10.7,10.7,10.67,10.68,410000.0,10.7,10.7,10.67,10.68,410000.0
2013-11-08 12:25:00,10.68,10.68,10.67,10.67,535000.0,10.68,10.68,10.67,10.67,535000.0
2013-11-08 12:30:00,10.68,10.68,10.66,10.66,500000.0,10.68,10.68,10.66,10.66,500000.0
2013-11-08 12:35:00,10.67,10.67,10.66,10.67,125000.0,10.67,10.67,10.66,10.67,125000.0
2013-11-08 12:40:00,10.66,10.67,10.66,10.67,175000.0,10.66,10.67,10.66,10.67,175000.0
2013-11-08 12:45:00,10.67,10.67,10.66,10.66,110000.0,10.67,10.67,10.66,10.66,110000.0
2013-11-08 12:50:00,10.67,10.67,10.66,10.67,75000.0,10.67,10.67,10.66,10.67,75000.0
2013-11-08 12:55:00,10.67,10.67,10.66,10.67,105000.0,10.67,10.67,10.66,10.67,105000.0
2013-11-08 13:00:00,10.66,10.66,10.65,10.66,75000.0,10.66,10.66,10.65,10.66,75000.0
2013-11-08 13:05:00,10.66,10.66,10.66,10.66,255000.0,10.66,10.66,10.66,10.66,255000.0
2013-11-08 13:10:00,10.66,10.67,10.66,10.66,225000.0,10.66,10.67,10.66,10.66,225000.0
2013-11-08 13:15:00,10.67,10.67,10.66,10.66,90000.0,10.67,10.67,10.66,10.66,90000.0
2013-11-08 13:20:00,10.67,10.67,10.66,10.67,25000.0,10.67,10.67,10.66,10.67,25000.0
2013-11-08 13:25:00,10.67,10.7,10.67,10.69,160000.0,10.67,10.7,10.67,10.69,160000.0
2013-11-08 13:30:00,10.7,10.7,10.68,10.69,255000.0,10.7,10.7,10.68,10.69,255000.0
2013-11-08 13:35:00,10.69,10.7,10.69,10.69,50000.0,10.69,10.7,10.69,10.69,50000.0
2013-11-08 13:40:00,10.7,10.71,10.69,10.7,310000.0,10.7,10.71,10.69,10.7,310000.0
2013-11-08 13:45:00,10.7,10.7,10.7,10.7,75000.0,10.7,10.7,10.7,10.7,75000.0
2013-11-08 13:50:00,10.7,10.7,10.68,10.69,140000.0,10.7,10.7,10.68,10.69,140000.0
2013-11-08 13:55:00,10.69,10.69,10.68,10.69,170000.0,10.69,10.69,10.68,10.69,170000.0
2013-11-08 14:00:00,10.69,10.69,10.68,10.69,35000.0,10.69,10.69,10.68,10.69,35000.0
2013-11-08 14:05:00,10.69,10.7,10.69,10.7,70000.0,10.69,10.7,10.69,10.7,70000.0
2013-11-08 14:10:00,10.69,10.7,10.69,10.69,95000.0,10.69,10.7,10.69,10.69,95000.0
2013-11-08 14:15:00,10.69,10.69,10.68,10.68,40000.0,10.69,10.69,10.68,10.68,40000.0
2013-11-08 14:20:00,10.68,10.69,10.68,10.68,110000.0,10.68,10.69,10.68,10.68,110000.0
2013-11-08 14:25:00,10.68,10.69,10.68,10.68,160000.0,10.68,10.69,10.68,10.68,160000.0
2013-11-08 14:30:00,10.69,10.69,10.68,10.68,80000.0,10.69,10.69,10.68,10.68,80000.0
2013-11-08 14:35:00,10.68,10.69,10.68,10.68,130000.0,10.68,10.69,10.68,10.68,130000.0
2013-11-08 14:40:00,10.69,10.69,10.68,10.69,60000.0,10.69,10.69,10.68,10.69,60000.0
2013-11-08 14:45:00,10.68,10.69,10.68,10.69,10000.0,10.68,10.69,10.68,10.69,10000.0
2013-11-08 14:50:00,10.69,10.69,10.68,10.68,195000.0,10.69,10.69,10.68,10.68,195000.0
2013-11-08 14:55:00,10.69,10.69,10.68,10.68,35000.0,10.69,10.69,10.68,10.68,35000.0
2013-11-08 15:00:00,10.69,10.69,10.66,10.66,255000.0,10.69,10.69,10.66,10.66,255000.0
2013-11-08 15:05:00,10.66,10.67,10.66,10.67,105000.0,10.66,10.67,10.66,10.67,105000.0
2013-11-08 15:10:00,10.67,10.68,10.67,10.68,20000.0,10.67,10.68,10.67,10.68,20000.0
2013-11-08 15:15:00,10.68,10.68,10.67,10.67,90000.0,10.68,10.68,10.67,10.67,90000.0
2013-11-08 15:20:00,10.67,10.68,10.67,10.67,255000.0,10.67,10.68,10.67,10.67,255000.0
2013-11-08 15:25:00,10.67,10.67,10.67,10.67,65000.0,10.67,10.67,10.67,10.67,65000.0
2013-11-08 15:30:00,10.67,10.67,10.67,10.67,270000.0,10.67,10.67,10.67,10.67,270000.0
2013-11-08 15:35:00,10.67,10.68,10.67,10.67,410000.0,10.67,10.68,10.67,10.67,410000.0
2013-11-08 15:40:00,10.67,10.68,10.67,10.68,455000.0,10.67,10.68,10.67,10.68,455000.0
2013-11-08 15:45:00,10.68,10.69,10.67,10.68,415000.0,10.68,10.69,10.67,10.68,415000.0
2013-11-08 15:50:00,10.69,10.69,10.68,10.68,395000.0,10.69,10.69,10.68,10.68,395000.0
2013-11-08 15:55:00,10.69,10.71,10.68,10.71,1315000.0,10.69,10.71,10.68,10.71,1315000.0
2013-11-11 09:35:00,10.71,10.72,10.68,10.71,300000.0,10.71,10.72,10.68,10.71,300000.0
2013-11-11 09:40:00,10.71,10.72,10.71,10.72,35000.0,10.71,10.72,10.71,10.72,35000.0
2013-11-11 09:45:00,10.74,10.74,10.72,10.72,120000.0,10.74,10.74,10.72,10.72,120000.0
2013-11-11 09:50:00,10.73,10.74,10.72,10.74,205000.0,10.73,10.74,10.72,10.74,205000.0
2013-11-11 09:55:00,10.74,10.74,10.73,10.73,25000.0,10.74,10.74,10.73,10.73,25000.0
2013-11-11 10:00:00,10.73,10.74,10.72,10.74,160000.0,10.73,10.74,10.72,10.74,160000.0
2013-11-11 10:05:00,10.73,10.74,10.72,10.72,115000.0,10.73,10.74,10.72,10.72,115000.0
2013-11-11 10:10:00,10.72,10.73,10.71,10.71,135000.0,10.72,10.73,10.71,10.71,135000.0
2013-11-11 10:15:00,10.71,10.71,10.7,10.71,60000.0,10.71,10.71,10.7,10.71,60000.0
2013-11-11 10:20:00,10.71,10.72,10.71,10.71,135000.0,10.71,10.72,10.71,10.71,135000.0
2013-11-11 10:25:00,10.71,10.72,10.7,10.72,175000.0,10.71,10.72,10.7,10.72,175000.0
2013-11-11 10:30:00,10.72,10.73,10.71,10.71,310000.0,10.72,10.73,10.71,10.71,310000.0
2013-11-11 10:35:00,10.71,10.71,10.7,10.71,120000.0,10.71,10.71,10.7,10.71,120000.0
2013-11-11 10:40:00,10.71,10.71,10.71,10.71,5000.0,10.71,10.71,10.71,10.71,5000.0
2013-11-11 10:45:00,10.71,10.73,10.71,10.73,50000.0,10.71,10.73,10.71,10.73,50000.0
2013-11-11 10:50:00,10.73,10.73,10.73,10.73,0.0,10.73,10.73,10.73,10.73,0.0
2013-11-11 10:55:00,10.73,10.73,10.72,10.72,320000.0,10.73,10.73,10.72,10.72,320000.0
2013-11-11 11:00:00,10.71,10.71,10.7,10.71,110000.0,10.71,10.71,10.7,10.71,110000.0
2013-11-11 11:05:00,10.69,10.71,10.69,10.71,35000.0,10.69,10.71,10.69,10.71,35000.0
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 11:15:00,10.72,10.72,10.72,10.72,0.0,10.72,10.72,10.72,10.72,0.0
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 11:25:00,10.72,10.72,10.72,10.72,0.0,10.72,10.72,10.72,10.72,0.0
2013-11-11 11:30:00,10.72,10.72,10.72,10.72,10000.0,10.72,10.72,10.72,10.72,10000.0
2013-11-11 11:35:00,10.72,10.73,10.71,10.72,120000.0,10.72,10.73,10.71,10.72,120000.0
2013-11-11 11:40:00,10.73,10.73,10.72,10.72,55000.0,10.73,10.73,10.72,10.72,55000.0
2013-11-11 11:45:00,10.72,10.73,10.72,10.73,10000.0,10.72,10.73,10.72,10.73,10000.0
2013-11-11 11:50:00,10.73,10.74,10.73,10.73,115000.0,10.73,10.74,10.73,10.73,115000.0
2013-11-11 11:55:00,10.73,10.74,10.72,10.74,105000.0,10.73,10.74,10.72,10.74,105000.0
2013-11-11 12:00:00,10.73,10.73,10.72,10.72,25000.0,10.73,10.73,10.72,10.72,25000.0
2013-11-11 12:05:00,10.73,10.73,10.73,10.73,25000.0,10.73,10.73,10.73,10.73,25000.0
2013-11-11 12:10:00,10.72,10.72,10.72,10.72,25000.0,10.72,10.72,10.72,10.72,25000.0
2013-11-11 12:15:00,10.72,10.73,10.72,10.73,25000.0,10.72,10.73,10.72,10.73,25000.0
2013-11-11 12:20:00,10.72,10.73,10.72,10.73,735000.0,10.72,10.73,10.72,10.73,735000.0
2013-11-11 12:25:00,10.73,10.73,10.72,10.72,50000.0,10.73,10.73,10.72,10.72,50000.0
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 12:35:00,10.72,10.72,10.72,10.72,0.0,10.72,10.72,10.72,10.72,0.0
2013-11-11 12:40:00,10.73,10.73,10.72,10.72,50000.0,10.73,10.73,10.72,10.72,50000.0
2013-11-11 12:45:00,10.72,10.73,10.72,10.72,35000.0,10.72,10.73,10.72,10.72,35000.0
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 12:55:00,10.72,10.72,10.72,10.72,0.0,10.72,10.72,10.72,10.72,0.0
2013-11-11 13:00:00,10.72,10.72,10.72,10.72,20000.0,10.72,10.72,10.72,10.72,20000.0
2013-11-11 13:05:00,10.73,10.74,10.72,10.73,125000.0,10.73,10.74,10.72,10.73,125000.0
2013-11-11 13:10:00,10.72,10.72,10.71,10.71,80000.0,10.72,10.72,10.71,10.71,80000.0
2013-11-11 13:15:00,10.71,10.71,10.71,10.71,60000.0,10.71,10.71,10.71,10.71,60000.0
2013-11-11 13:20:00,10.71,10.72,10.71,10.72,70000.0,10.71,10.72,10.71,10.72,70000.0
2013-11-11 13:25:00,10.72,10.72,10.72,10.72,10000.0,10.72,10.72,10.72,10.72,10000.0
2013-11-11 13:30:00,10.72,10.72,10.71,10.71,30000.0,10.72,10.72,10.71,10.71,30000.0
2013-11-11 13:35:00,10.72,10.72,10.72,10.72,10000.0,10.72,10.72,10.72,10.72,10000.0
2013-11-11 13:40:00,10.72,10.73,10.71,10.73,95000.0,10.72,10.73,10.71,10.73,95000.0
2013-11-11 13:45:00,10.73,10.73,10.72,10.72,25000.0,10.73,10.73,10.72,10.72,25000.0
2013-11-11 13:50:00,10.72,10.72,10.72,10.72,5000.0,10.72,10.72,10.72,10.72,5000.0
2013-11-11 13:55:00,10.72,10.72,10.72,10.72,85000.0,10.72,10.72,10.72,10.72,85000.0
2013-11-11 14:00:00,10.72,10.72,10.72,10.72,15000.0,10.72,10.72,10.72,10.72,15000.0
2013-11-11 14:05:00,10.73,10.73,10.72,10.72,25000.0,10.73,10.73,10.72,10.72,25000.0
2013-11-11 14:10:00,10.73,10.73,10.72,10.72,45000.0,10.73,10.73,10.72,10.72,45000.0
2013-11-11 14:15:00,10.72,10.73,10.71,10.72,240000.0,10.72,10.73,10.71,10.72,240000.0
2013-11-11 14:20:00,10.72,10.72,10.72,10.72,65000.0,10.72,10.72,10.72,10.72,65000.0
2013-11-11 14:25:00,10.72,10.73,10.72,10.73,190000.0,10.72,10.73,10.72,10.73,190000.0
2013-11-11 14:30:00,10.72,10.74,10.72,10.74,45000.0,10.72,10.74,10.72,10.74,45000.0
2013-11-11 14:35:00,10.74,10.74,10.74,10.74,15000.0,10.74,10.74,10.74,10.74,15000.0
2013-11-11 14:40:00,10.74,10.74,10.72,10.73,940000.0,10.74,10.74,10.72,10.73,940000.0
2013-11-11 14:45:00,10.73,10.74,10.73,10.74,65000.0,10.73,10.74,10.73,10.74,65000.0
2013-11-11 14:50:00,10.74,10.74,10.74,10.74,15000.0,10.74,10.74,10.74,10.74,15000.0
2013-11-11 14:55:00,10.74,10.74,10.74,10.74,75000.0,10.74,10.74,10.74,10.74,75000.0
2013-11-11 15:00:00,10.73,10.73,10.73,10.73,10000.0,10.73,10.73,10.73,10.73,10000.0
2013-11-11 15:05:00,10.74,10.74,10.73,10.73,85000.0,10.74,10.74,10.73,10.73,85000.0
2013-11-11 15:10:00,10.74,10.74,10.73,10.73,25000.0,10.74,10.74,10.73,10.73,25000.0
2013-11-11 15:15:00,10.73,10.73,10.72,10.72,85000.0,10.73,10.73,10.72,10.72,85000.0
2013-11-11 15:20:00,10.72,10.73,10.72,10.73,60000.0,10.72,10.73,10.72,10.73,60000.0
2013-11-11 15:25:00,10.73,10.73,10.72,10.72,20000.0,10.73,10.73,10.72,10.72,20000.0
2013-11-11 15:30:00,10.72,10.73,10.72,10.72,45000.0,10.72,10.73,10.72,10.72,45000.0
2013-11-11 15:35:00,10.72,10.73,10.72,10.73,215000.0,10.72,10.73,10.72,10.73,215000.0
2013-11-11 15:40:00,10.73,10.73,10.73,10.73,115000.0,10.73,10.73,10.73,10.73,115000.0
2013-11-11 15:45:00,10.73,10.73,10.72,10.73,60000.0,10.73,10.73,10.72,10.73,60000.0
2013-11-11 15:50:00,10.72,10.74,10.72,10.73,380000.0,10.72,10.74,10.72,10.73,380000.0
2013-11-11 15:55:00,10.72,10.74,10.72,10.73,365000.0,10.72,10.74,10.72,10.73,365000.0
2013-11-12 09:30:00,10.72,10.72,10.72,10.72,5000.0,10.72,10.72,10.72,10.72,5000.0
2013-11-12 09:35:00,10.72,10.75,10.72,10.73,200000.0,10.72,10.75,10.72,10.73,200000.0
2013-11-12 09:40:00,10.75,10.75,10.72,10.72,125000.0,10.75,10.75,10.72,10.72,125000.0
2013-11-12 09:45:00,10.72,10.72,10.7,10.71,175000.0,10.72,10.72,10.7,10.71,175000.0
2013-11-12 09:50:00,10.71,10.71,10.68,10.69,120000.0,10.71,10.71,10.68,10.69,120000.0
2013-11-12 09:55:00,10.69,10.69,10.66,10.67,150000.0,10.69,10.69,10.66,10.67,150000.0
2013-11-12 10:00:00,10.69,10.69,10.64,10.65,255000.0,10.69,10.69,10.64,10.65,255000.0
2013-11-12 10:05:00,10.65,10.67,10.64,10.66,235000.0,10.65,10.67,10.64,10.66,235000.0
2013-11-12 10:10:00,10.67,10.67,10.66,10.67,105000.0,10.67,10.67,10.66,10.67,105000.0
2013-11-12 10:15:00,10.66,10.69,10.66,10.69,130000.0,10.66,10.69,10.66,10.69,130000.0
2013-11-12 10:20:00,10.69,10.7,10.68,10.68,95000.0,10.69,10.7,10.68,10.68,95000.0
2013-11-12 10:25:00,10.68,10.69,10.68,10.69,40000.0,10.68,10.69,10.68,10.69,40000.0
2013-11-12 10:30:00,10.68,10.69,10.68,10.69,195000.0,10.68,10.69,10.68,10.69,195000.0
2013-11-12 10:35:00,10.7,10.7,10.69,10.69,20000.0,10.7,10.7,10.69,10.69,20000.0
2013-11-12 10:40:00,10.69,10.7,10.69,10.7,65000.0,10.69,10.7,10.69,10.7,65000.0
2013-11-12 10:45:00,10.69,10.7,10.69,10.69,75000.0,10.69,10.7,10.69,10.69,75000.0
2013-11-12 10:50:00,10.69,10.69,10.68,10.68,90000.0,10.69,10.69,10.68,10.68,90000.0
2013-11-12 10:55:00,10.68,10.69,10.68,10.69,50000.0,10.68,10.69,10.68,10.69,50000.0
2013-11-12 11:00:00,10.68,10.68,10.67,10.68,65000.0,10.68,10.68,10.67,10.68,65000.0
2013-11-12 11:05:00,10.68,10.68,10.66,10.67,755000.0,10.68,10.68,10.66,10.67,755000.0
2013-11-12 11:10:00,10.67,10.67,10.66,10.67,510000.0,10.67,10.67,10.66,10.67,510000.0
2013-11-12 11:15:00,10.67,10.67,10.65,10.66,205000.0,10.67,10.67,10.65,10.66,205000.0
2013-11-12 11:20:00,10.66,10.66,10.65,10.65,95000.0,10.66,10.66,10.65,10.65,95000.0
2013-11-12 11:25:00,10.65,10.67,10.65,10.67,100000.0,10.65,10.67,10.65,10.67,100000.0
2013-11-12 11:30:00,10.68,10.68,10.66,10.67,155000.0,10.68,10.68,10.66,10.67,155000.0
2013-11-12 11:35:00,10.67,10.68,10.65,10.66,205000.0,10.67,10.68,10.65,10.66,205000.0
2013-11-12 11:40:00,10.66,10.66,10.65,10.65,185000.0,10.66,10.66,10.65,10.65,185000.0
2013-11-12 11:45:00,10.65,10.65,10.64,10.64,145000.0,10.65,10.65,10.64,10.64,145000.0
2013-11-12 11:50:00,10.65,10.65,10.65,10.65,20000.0,10.65,10.65,10.65,10.65,20000.0
2013-11-12 11:55:00,10.65,10.66,10.65,10.66,50000.0,10.65,10.66,10.65,10.66,50000.0
2013-11-12 12:00:00,10.66,10.67,10.66,10.67,65000.0,10.66,10.67,10.66,10.67,65000.0
2013-11-12 12:05:00,10.67,10.67,10.65,10.65,135000.0,10.67,10.67,10.65,10.65,135000.0
2013-11-12 12:10:00,10.65,10.66,10.65,10.65,50000.0,10.65,10.66,10.65,10.65,50000.0
2013-11-12 12:15:00,10.65,10.66,10.65,10.65,155000.0,10.65,10.66,10.65,10.65,155000.0
2013-11-12 12:20:00,10.66,10.66,10.66,10.66,25000.0,10.66,10.66,10.66,10.66,25000.0
2013-11-12 12:25:00,10.66,10.67,10.66,10.67,145000.0,10.66,10.67,10.66,10.67,145000.0
2013-11-12 12:30:00,10.67,10.67,10.66,10.67,110000.0,10.67,10.67,10.66,10.67,110000.0
2013-11-12 12:35:00,10.67,10.67,10.67,10.67,50000.0,10.67,10.67,10.67,10.67,50000.0
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 12:45:00,10.66,10.66,10.66,10.66,0.0,10.66,10.66,10.66,10.66,0.0
2013-11-12 12:50:00,10.67,10.68,10.67,10.68,90000.0,10.67,10.68,10.67,10.68,90000.0
2013-11-12 12:55:00,10.68,10.68,10.67,10.68,25000.0,10.68,10.68,10.67,10.68,25000.0
2013-11-12 13:00:00,10.68,10.68,10.66,10.67,70000.0,10.68,10.68,10.66,10.67,70000.0
2013-11-12 13:05:00,10.67,10.67,10.67,10.67,5000.0,10.67,10.67,10.67,10.67,5000.0
2013-11-12 13:10:00,10.68,10.69,10.68,10.68,30000.0,10.68,10.69,10.68,10.68,30000.0
2013-11-12 13:15:00,10.68,10.7,10.68,10.68,40000.0,10.68,10.7,10.68,10.68,40000.0
2013-11-12 13:20:00,10.7,10.7,10.69,10.69,20000.0,10.7,10.7,10.69,10.69,20000.0
2013-11-12 13:25:00,10.69,10.69,10.68,10.68,40000.0,10.69,10.69,10.68,10.68,40000.0
2013-11-12 13:30:00,10.67,10.68,10.67,10.67,95000.0,10.67,10.68,10.67,10.67,95000.0
2013-11-12 13:35:00,10.66,10.67,10.66,10.66,105000.0,10.66,10.67,10.66,10.66,105000.0
2013-11-12 13:40:00,10.67,10.67,10.65,10.66,75000.0,10.67,10.67,10.65,10.66,75000.0
2013-11-12 13:45:00,10.66,10.67,10.66,10.67,25000.0,10.66,10.67,10.66,10.67,25000.0
2013-11-12 13:50:00,10.67,10.68,10.66,10.66,55000.0,10.67,10.68,10.66,10.66,55000.0
2013-11-12 13:55:00,10.67,10.68,10.67,10.67,70000.0,10.67,10.68,10.67,10.67,70000.0
2013-11-12 14:00:00,10.67,10.67,10.65,10.66,170000.0,10.67,10.67,10.65,10.66,170000.0
2013-11-12 14:05:00,10.66,10.67,10.66,10.66,100000.0,10.66,10.67,10.66,10.66,100000.0
2013-11-12 14:10:00,10.66,10.66,10.66,10.66,40000.0,10.66,10.66,10.66,10.66,40000.0
2013-11-12 14:15:00,10.67,10.67,10.66,10.67,100000.0,10.67,10.67,10.66,10.67,100000.0
2013-11-12 14:20:00,10.67,10.68,10.67,10.68,145000.0,10.67,10.68,10.67,10.68,145000.0
2013-11-12 14:25:00,10.68,10.68,10.66,10.66,175000.0,10.68,10.68,10.66,10.66,175000.0
2013-11-12 14:30:00,10.67,10.68,10.66,10.67,100000.0,10.67,10.68,10.66,10.67,100000.0
2013-11-12 14:35:00,10.67,10.69,10.67,10.69,75000.0,10.67,10.69,10.67,10.69,75000.0
2013-11-12 14:40:00,10.68,10.69,10.67,10.67,220000.0,10.68,10.69,10.67,10.67,220000.0
2013-11-12 14:45:00,10.69,10.69,10.67,10.68,120000.0,10.69,10.69,10.67,10.68,120000.0
2013-11-12 14:50:00,10.69,10.69,10.66,10.66,330000.0,10.69,10.69,10.66,10.66,330000.0
2013-11-12 14:55:00,10.67,10.69,10.67,10.69,195000.0,10.67,10.69,10.67,10.69,195000.0
2013-11-12 15:00:00,10.68,10.69,10.68,10.68,95000.0,10.68,10.69,10.68,10.68,95000.0
2013-11-12 15:05:00,10.68,10.7,10.68,10.68,250000.0,10.68,10.7,10.68,10.68,250000.0
2013-11-12 15:10:00,10.69,10.7,10.69,10.69,125000.0,10.69,10.7,10.69,10.69,125000.0
2013-11-12 15:15:00,10.69,10.7,10.69,10.7,105000.0,10.69,10.7,10.69,10.7,105000.0
2013-11-12 15:20:00,10.7,10.7,10.69,10.7,195000.0,10.7,10.7,10.69,10.7,195000.0
2013-11-12 15:25:00,10.69,10.7,10.69,10.7,40000.0,10.69,10.7,10.69,10.7,40000.0
2013-11-12 15:30:00,10.69,10.71,10.69,10.7,145000.0,10.69,10.71,10.69,10.7,145000.0
2013-11-12 15:35:00,10.71,10.71,10.7,10.71,130000.0,10.71,10.71,10.7,10.71,130000.0
2013-11-12 15:40:00,10.71,10.71,10.7,10.71,75000.0,10.71,10.71,10.7,10.71,75000.0
2013-11-12 15:45:00,10.71,10.72,10.7,10.7,160000.0,10.71,10.72,10.7,10.7,160000.0
2013-11-12 15:50:00,10.7,10.71,10.7,10.71,285000.0,10.7,10.71,10.7,10.71,285000.0
2013-11-12 15:55:00,10.7,10.72,10.7,10.71,425000.0,10.7,10.72,10.7,10.71,425000.0
2013-11-13 09:30:00,10.69,10.69,10.68,10.68,25000.0,10.69,10.69,10.68,10.68,25000.0
2013-11-13 09:35:00,10.7,10.7,10.66,10.67,325000.0,10.7,10.7,10.66,10.67,325000.0
2013-11-13 09:40:00,10.67,10.71,10.66,10.7,330000.0,10.67,10.71,10.66,10.7,330000.0
2013-11-13 09:45:00,10.7,10.7,10.68,10.68,200000.0,10.7,10.7,10.68,10.68,200000.0
2013-11-13 09:50:00,10.68,10.69,10.68,10.69,30000.0,10.68,10.69,10.68,10.69,30000.0
2013-11-13 09:55:00,10.69,10.71,10.68,10.71,95000.0,10.69,10.71,10.68,10.71,95000.0
2013-11-13 10:00:00,10.72,10.73,10.7,10.72,170000.0,10.72,10.73,10.7,10.72,170000.0
2013-11-13 10:05:00,10.72,10.72,10.69,10.69,130000.0,10.72,10.72,10.69,10.69,130000.0
2013-11-13 10:10:00,10.7,10.7,10.7,10.7,10000.0,10.7,10.7,10.7,10.7,10000.0
2013-11-13 10:15:00,10.72,10.72,10.69,10.71,40000.0,10.72,10.72,10.69,10.71,40000.0
2013-11-13 10:20:00,10.71,10.71,10.71,10.71,5000.0,10.71,10.71,10.71,10.71,5000.0
2013-11-13 10:25:00,10.7,10.71,10.7,10.71,20000.0,10.7,10.71,10.7,10.71,20000.0
2013-11-13 10:30:00,10.7,10.7,10.68,10.69,300000.0,10.7,10.7,10.68,10.69,300000.0
2013-11-13 10:35:00,10.69,10.69,10.69,10.69,10000.0,10.69,10.69,10.69,10.69,10000.0
2013-11-13 10:40:00,10.69,10.7,10.67,10.69,425000.0,10.69,10.7,10.67,10.69,425000.0
2013-11-13 10:45:00,10.69,10.7,10.69,10.7,40000.0,10.69,10.7,10.69,10.7,40000.0
2013-11-13 10:50:00,10.7,10.71,10.69,10.7,65000.0,10.7,10.71,10.69,10.7,65000.0
2013-11-13 10:55:00,10.7,10.7,10.69,10.7,80000.0,10.7,10.7,10.69,10.7,80000.0
2013-11-13 11:00:00,10.7,10.7,10.69,10.69,90000.0,10.7,10.7,10.69,10.69,90000.0
2013-11-13 11:05:00,10.69,10.7,10.69,10.7,135000.0,10.69,10.7,10.69,10.7,135000.0
2013-11-13 11:10:00,10.71,10.71,10.7,10.7,60000.0,10.71,10.71,10.7,10.7,60000.0
2013-11-13 11:15:00,10.7,10.7,10.68,10.7,230000.0,10.7,10.7,10.68,10.7,230000.0
2013-11-13 11:20:00,10.69,10.7,10.69,10.7,95000.0,10.69,10.7,10.69,10.7,95000.0
2013-11-13 11:25:00,10.71,10.71,10.69,10.7,140000.0,10.71,10.71,10.69,10.7,140000.0
2013-11-13 11:30:00,10.71,10.71,10.71,10.71,5000.0,10.71,10.71,10.71,10.71,5000.0
2013-11-13 11:35:00,10.7,10.71,10.7,10.7,75000.0,10.7,10.71,10.7,10.7,75000.0
2013-11-13 11:40:00,10.7,10.71,10.69,10.7,685000.0,10.7,10.71,10.69,10.7,685000.0
2013-11-13 11:45:00,10.7,10.71,10.7,10.7,465000.0,10.7,10.71,10.7,10.7,465000.0
2013-11-13 11:50:00,10.7,10.7,10.7,10.7,190000.0,10.7,10.7,10.7,10.7,190000.0
2013-11-13 11:55:00,10.7,10.7,10.7,10.7,115000.0,10.7,10.7,10.7,10.7,115000.0
2013-11-13 12:00:00,10.69,10.7,10.69,10.7,105000.0,10.69,10.7,10.69,10.7,105000.0
2013-11-13 12:05:00,10.7,10.7,10.69,10.69,30000.0,10.7,10.7,10.69,10.69,30000.0
2013-11-13 12:10:00,10.7,10.7,10.7,10.7,15000.0,10.7,10.7,10.7,10.7,15000.0
2013-11-13 12:15:00,10.7,10.72,10.7,10.72,160000.0,10.7,10.72,10.7,10.72,160000.0
2013-11-13 12:20:00,10.72,10.74,10.72,10.74,65000.0,10.72,10.74,10.72,10.74,65000.0
2013-11-13 12:25:00,10.75,10.76,10.74,10.76,20000.0,10.75,10.76,10.74,10.76,20000.0
2013-11-13 12:30:00,10.74,10.76,10.74,10.74,150000.0,10.74,10.76,10.74,10.74,150000.0
2013-11-13 12:35:00,10.74,10.74,10.74,10.74,5000.0,10.74,10.74,10.74,10.74,5000.0
2013-11-13 12:40:00,10.74,10.76,10.74,10.75,75000.0,10.74,10.76,10.74,10.75,75000.0
2013-11-13 12:45:00,10.75,10.76,10.75,10.76,160000.0,10.75,10.76,10.75,10.76,160000.0
2013-11-13 12:50:00,10.76,10.76,10.75,10.75,95000.0,10.76,10.76,10.75,10.75,95000.0
2013-11-13 12:55:00,10.75,10.76,10.75,10.76,55000.0,10.75,10.76,10.75,10.76,55000.0
2013-11-13 13:00:00,10.76,10.76,10.76,10.76,5000.0,10.76,10.76,10.76,10.76,5000.0
2013-11-13 13:05:00,10.75,10.75,10.75,10.75,25000.0,10.75,10.75,10.75,10.75,25000.0
2013-11-13 13:10:00,10.75,10.75,10.75,10.75,5000.0,10.75,10.75,10.75,10.75,5000.0
2013-11-13 13:15:00,10.75,10.75,10.75,10.75,15000.0,10.75,10.75,10.75,10.75,15000.0
2013-11-13 13:20:00,10.74,10.75,10.74,10.75,160000.0,10.74,10.75,10.74,10.75,160000.0
2013-11-13 13:25:00,10.75,10.76,10.75,10.76,165000.0,10.75,10.76,10.75,10.76,165000.0
2013-11-13 13:30:00,10.76,10.76,10.75,10.75,35000.0,10.76,10.76,10.75,10.75,35000.0
2013-11-13 13:35:00,10.76,10.76,10.74,10.74,25000.0,10.76,10.76,10.74,10.74,25000.0
2013-11-13 13:40:00,10.74,10.74,10.74,10.74,0.0,10.74,10.74,10.74,10.74,0.0
2013-11-13 13:45:00,10.75,10.77,10.75,10.76,175000.0,10.75,10.77,10.75,10.76,175000.0
2013-11-13 13:50:00,10.77,10.77,10.75,10.75,50000.0,10.77,10.77,10.75,10.75,50000.0
2013-11-13 13:55:00,10.76,10.76,10.75,10.75,85000.0,10.76,10.76,10.75,10.75,85000.0
2013-11-13 14:00:00,10.75,10.75,10.74,10.75,35000.0,10.75,10.75,10.74,10.75,35000.0
2013-11-13 14:05:00,10.74,10.75,10.74,10.75,125000.0,10.74,10.75,10.74,10.75,125000.0
2013-11-13 14:10:00,10.75,10.75,10.74,10.75,70000.0,10.75,10.75,10.74,10.75,70000.0
2013-11-13 14:15:00,10.74,10.74,10.73,10.74,195000.0,10.74,10.74,10.73,10.74,195000.0
2013-11-13 14:20:00,10.74,10.74,10.74,10.74,80000.0,10.74,10.74,10.74,10.74,80000.0
2013-11-13 14:25:00,10.74,10.75,10.73,10.75,40000.0,10.74,10.75,10.73,10.75,40000.0
2013-11-13 14:30:00,10.74,10.74,10.73,10.73,55000.0,10.74,10.74,10.73,10.73,55000.0
2013-11-13 14:35:00,10.73,10.73,10.71,10.72,145000.0,10.73,10.73,10.71,10.72,145000.0
2013-11-13 14:40:00,10.72,10.73,10.72,10.72,175000.0,10.72,10.73,10.72,10.72,175000.0
2013-11-13 14:45:00,10.73,10.74,10.73,10.73,115000.0,10.73,10.74,10.73,10.73,115000.0
2013-11-13 14:50:00,10.74,10.74,10.74,10.74,10000.0,10.74,10.74,10.74,10.74,10000.0
2013-11-13 14:55:00,10.73,10.73,10.73,10.73,70000.0,10.73,10.73,10.73,10.73,70000.0
2013-11-13 15:00:00,10.72,10.73,10.72,10.73,80000.0,10.72,10.73,10.72,10.73,80000.0
2013-11-13 15:05:00,10.73,10.73,10.72,10.73,35000.0,10.73,10.73,10.72,10.73,35000.0
2013-11-13 15:10:00,10.73,10.73,10.72,10.72,185000.0,10.73,10.73,10.72,10.72,185000.0
2013-11-13 15:15:00,10.72,10.73,10.72,10.73,70000.0,10.72,10.73,10.72,10.73,70000.0
2013-11-13 15:20:00,10.73,10.74,10.72,10.73,165000.0,10.73,10.74,10.72,10.73,165000.0
2013-11-13 15:25:00,10.73,10.74,10.73,10.74,20000.0,10.73,10.74,10.73,10.74,20000.0
2013-11-13 15:30:00,10.73,10.73,10.72,10.73,325000.0,10.73,10.73,10.72,10.73,325000.0
2013-11-13 15:35:00,10.73,10.75,10.72,10.74,285000.0,10.73,10.75,10.72,10.74,285000.0
2013-11-13 15:40:00,10.74,10.75,10.74,10.74,130000.0,10.74,10.75,10.74,10.74,130000.0
2013-11-13 15:45:00,10.75,10.75,10.74,10.75,250000.0,10.75,10.75,10.74,10.75,250000.0
2013-11-13 15:50:00,10.75,10.76,10.74,10.76,655000.0,10.75,10.76,10.74,10.76,655000.0
2013-11-13 15:55:00,10.75,10.76,10.74,10.75,650000.0,10.75,10.76,10.74,10.75,650000.0
2013-11-14 09:30:00,10.69,10.69,10.69,10.69,5000.0,10.69,10.69,10.69,10.69,5000.0
2013-11-14 09:35:00,10.75,10.85,10.75,10.76,425000.0,10.75,10.85,10.75,10.76,425000.0
2013-11-14 09:40:00,10.75,10.8,10.75,10.79,190000.0,10.75,10.8,10.75,10.79,190000.0
2013-11-14 09:45:00,10.78,10.8,10.78,10.78,125000.0,10.78,10.8,10.78,10.78,125000.0
2013-11-14 09:50:00,10.78,10.78,10.75,10.77,125000.0,10.78,10.78,10.75,10.77,125000.0
2013-11-14 09:55:00,10.78,10.82,10.76,10.81,110000.0,10.78,10.82,10.76,10.81,110000.0
2013-11-14 10:00:00,10.8,10.81,10.78,10.78,135000.0,10.8,10.81,10.78,10.78,135000.0
2013-11-14 10:05:00,10.79,10.79,10.77,10.77,30000.0,10.79,10.79,10.77,10.77,30000.0
2013-11-14 10:10:00,10.76,10.79,10.76,10.77,195000.0,10.76,10.79,10.76,10.77,195000.0
2013-11-14 10:15:00,10.76,10.79,10.76,10.77,60000.0,10.76,10.79,10.76,10.77,60000.0
2013-11-14 10:20:00,10.78,10.78,10.75,10.75,85000.0,10.78,10.78,10.75,10.75,85000.0
2013-11-14 10:25:00,10.76,10.78,10.75,10.75,85000.0,10.76,10.78,10.75,10.75,85000.0
2013-11-14 10:30:00,10.76,10.78,10.76,10.78,45000.0,10.76,10.78,10.76,10.78,45000.0
2013-11-14 10:35:00,10.78,10.78,10.77,10.78,100000.0,10.78,10.78,10.77,10.78,100000.0
2013-11-14 10:40:00,10.76,10.76,10.76,10.76,60000.0,10.76,10.76,10.76,10.76,60000.0
2013-11-14 10:45:00,10.76,10.78,10.76,10.78,245000.0,10.76,10.78,10.76,10.78,245000.0
2013-11-14 10:50:00,10.78,10.78,10.77,10.77,110000.0,10.78,10.78,10.77,10.77,110000.0
2013-11-14 10:55:00,10.77,10.77,10.76,10.76,95000.0,10.77,10.77,10.76,10.76,95000.0
2013-11-14 11:00:00,10.77,10.77,10.76,10.77,100000.0,10.77,10.77,10.76,10.77,100000.0
2013-11-14 11:05:00,10.78,10.79,10.78,10.78,50000.0,10.78,10.79,10.78,10.78,50000.0
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 11:15:00,10.78,10.78,10.78,10.78,0.0,10.78,10.78,10.78,10.78,0.0
2013-11-14 11:20:00,10.79,10.8,10.77,10.8,340000.0,10.79,10.8,10.77,10.8,340000.0
2013-11-14 11:25:00,10.8,10.81,10.8,10.81,115000.0,10.8,10.81,10.8,10.81,115000.0
2013-11-14 11:30:00,10.81,10.81,10.8,10.8,40000.0,10.81,10.81,10.8,10.8,40000.0
2013-11-14 11:35:00,10.79,10.8,10.78,10.79,50000.0,10.79,10.8,10.78,10.79,50000.0
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 11:45:00,10.79,10.79,10.79,10.79,0.0,10.79,10.79,10.79,10.79,0.0
2013-11-14 11:50:00,10.8,10.81,10.8,10.81,125000.0,10.8,10.81,10.8,10.81,125000.0
2013-11-14 11:55:00,10.8,10.81,10.8,10.81,45000.0,10.8,10.81,10.8,10.81,45000.0
2013-11-14 12:00:00,10.81,10.81,10.8,10.8,45000.0,10.81,10.81,10.8,10.8,45000.0
2013-11-14 12:05:00,10.81,10.81,10.79,10.8,605000.0,10.81,10.81,10.79,10.8,605000.0
2013-11-14 12:10:00,10.8,10.8,10.79,10.79,815000.0,10.8,10.8,10.79,10.79,815000.0
2013-11-14 12:15:00,10.79,10.81,10.79,10.8,130000.0,10.79,10.81,10.79,10.8,130000.0
2013-11-14 12:20:00,10.8,10.8,10.8,10.8,125000.0,10.8,10.8,10.8,10.8,125000.0
2013-11-14 12:25:00,10.8,10.8,10.78,10.78,430000.0,10.8,10.8,10.78,10.78,430000.0
2013-11-14 12:30:00,10.79,10.79,10.78,10.78,160000.0,10.79,10.79,10.78,10.78,160000.0
2013-11-14 12:35:00,10.78,10.78,10.78,10.78,10000.0,10.78,10.78,10.78,10.78,10000.0
2013-11-14 12:40:00,10.78,10.78,10.78,10.78,5000.0,10.78,10.78,10.78,10.78,5000.0
2013-11-14 12:45:00,10.78,10.78,10.78,10.78,85000.0,10.78,10.78,10.78,10.78,85000.0
2013-11-14 12:50:00,10.78,10.79,10.77,10.79,165000.0,10.78,10.79,10.77,10.79,165000.0
2013-11-14 12:55:00,10.79,10.79,10.78,10.78,30000.0,10.79,10.79,10.78,10.78,30000.0
2013-11-14 13:00:00,10.78,10.79,10.78,10.79,75000.0,10.78,10.79,10.78,10.79,75000.0
2013-11-14 13:05:00,10.79,10.8,10.79,10.79,45000.0,10.79,10.8,10.79,10.79,45000.0
2013-11-14 13:10:00,10.79,10.79,10.79,10.79,5000.0,10.79,10.79,10.79,10.79,5000.0
2013-11-14 13:15:00,10.78,10.81,10.78,10.8,105000.0,10.78,10.81,10.78,10.8,105000.0
2013-11-14 13:20:00,10.79,10.8,10.79,10.8,35000.0,10.79,10.8,10.79,10.8,35000.0
2013-11-14 13:25:00,10.8,10.81,10.8,10.8,60000.0,10.8,10.81,10.8,10.8,60000.0
2013-11-14 13:30:00,10.8,10.81,10.8,10.81,10000.0,10.8,10.81,10.8,10.81,10000.0
2013-11-14 13:35:00,10.8,10.81,10.8,10.8,60000.0,10.8,10.81,10.8,10.8,60000.0
2013-11-14 13:40:00,10.8,10.8,10.79,10.79,130000.0,10.8,10.8,10.79,10.79,130000.0
2013-11-14 13:45:00,10.8,10.8,10.79,10.8,20000.0,10.8,10.8,10.79,10.8,20000.0
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 13:55:00,10.79,10.79,10.79,10.79,0.0,10.79,10.79,10.79,10.79,0.0
2013-11-14 14:00:00,10.79,10.81,10.78,10.81,80000.0,10.79,10.81,10.78,10.81,80000.0
2013-11-14 14:05:00,10.81,10.81,10.8,10.81,155000.0,10.81,10.81,10.8,10.81,155000.0
2013-11-14 14:10:00,10.81,10.81,10.8,10.81,140000.0,10.81,10.81,10.8,10.81,140000.0
2013-11-14 14:15:00,10.81,10.81,10.8,10.81,35000.0,10.81,10.81,10.8,10.81,35000.0
2013-11-14 14:20:00,10.81,10.82,10.81,10.81,190000.0,10.81,10.82,10.81,10.81,190000.0
2013-11-14 14:25:00,10.82,10.82,10.81,10.82,60000.0,10.82,10.82,10.81,10.82,60000.0
2013-11-14 14:30:00,10.82,10.82,10.81,10.82,40000.0,10.82,10.82,10.81,10.82,40000.0
2013-11-14 14:35:00,10.82,10.83,10.82,10.83,175000.0,10.82,10.83,10.82,10.83,175000.0
2013-11-14 14:40:00,10.83,10.83,10.82,10.83,45000.0,10.83,10.83,10.82,10.83,45000.0
2013-11-14 14:45:00,10.83,10.84,10.83,10.84,260000.0,10.83,10.84,10.83,10.84,260000.0
2013-11-14 14:50:00,10.84,10.84,10.83,10.83,205000.0,10.84,10.84,10.83,10.83,205000.0
2013-11-14 14:55:00,10.84,10.85,10.83,10.85,115000.0,10.84,10.85,10.83,10.85,115000.0
2013-11-14 15:00:00,10.85,10.85,10.84,10.84,170000.0,10.85,10.85,10.84,10.84,170000.0
2013-11-14 15:05:00,10.85,10.85,10.85,10.85,90000.0,10.85,10.85,10.85,10.85,90000.0
2013-11-14 15:10:00,10.85,10.86,10.85,10.86,70000.0,10.85,10.86,10.85,10.86,70000.0
2013-11-14 15:15:00,10.85,10.86,10.85,10.86,140000.0,10.85,10.86,10.85,10.86,140000.0
2013-11-14 15:20:00,10.86,10.88,10.86,10.88,540000.0,10.86,10.88,10.86,10.88,540000.0
2013-11-14 15:25:00,10.88,10.88,10.87,10.88,370000.0,10.88,10.88,10.87,10.88,370000.0
2013-11-14 15:30:00,10.87,10.88,10.87,10.88,150000.0,10.87,10.88,10.87,10.88,150000.0
2013-11-14 15:35:00,10.87,10.89,10.87,10.89,250000.0,10.87,10.89,10.87,10.89,250000.0
2013-11-14 15:40:00,10.88,10.89,10.88,10.89,435000.0,10.88,10.89,10.88,10.89,435000.0
2013-11-14 15:45:00,10.89,10.89,10.88,10.88,415000.0,10.89,10.89,10.88,10.88,415000.0
2013-11-14 15:50:00,10.89,10.89,10.87,10.88,400000.0,10.89,10.89,10.87,10.88,400000.0
2013-11-14 15:55:00,10.88,10.89,10.87,10.87,840000.0,10.88,10.89,10.87,10.87,840000.0
2013-11-15 09:30:00,10.92,10.92,10.9,10.9,915000.0,10.92,10.92,10.9,10.9,915000.0
2013-11-15 09:35:00,10.9,10.93,10.9,10.9,360000.0,10.9,10.93,10.9,10.9,360000.0
2013-11-15 09:40:00,10.93,10.93,10.9,10.93,140000.0,10.93,10.93,10.9,10.93,140000.0
2013-11-15 09:45:00,10.94,10.95,10.92,10.95,185000.0,10.94,10.95,10.92,10.95,185000.0
2013-11-15 09:50:00,10.95,10.97,10.94,10.96,420000.0,10.95,10.97,10.94,10.96,420000.0
2013-11-15 09:55:00,10.97,10.97,10.94,10.96,375000.0,10.97,10.97,10.94,10.96,375000.0
2013-11-15 10:00:00,10.96,10.98,10.96,10.97,250000.0,10.96,10.98,10.96,10.97,250000.0
2013-11-15 10:05:00,10.98,10.99,10.97,10.98,235000.0,10.98,10.99,10.97,10.98,235000.0
2013-11-15 10:10:00,10.97,10.98,10.97,10.98,140000.0,10.97,10.98,10.97,10.98,140000.0
2013-11-15 10:15:00,10.98,10.98,10.97,10.98,100000.0,10.98,10.98,10.97,10.98,100000.0
2013-11-15 10:20:00,10.97,10.98,10.96,10.96,125000.0,10.97,10.98,10.96,10.96,125000.0
2013-11-15 10:25:00,10.97,10.99,10.97,10.97,190000.0,10.97,10.99,10.97,10.97,190000.0
2013-11-15 10:30:00,10.98,10.98,10.95,10.96,315000.0,10.98,10.98,10.95,10.96,315000.0
2013-11-15 10:35:00,10.97,10.97,10.96,10.97,190000.0,10.97,10.97,10.96,10.97,190000.0
2013-11-15 10:40:00,10.97,10.98,10.97,10.97,110000.0,10.97,10.98,10.97,10.97,110000.0
2013-11-15 10:45:00,10.98,10.99,10.98,10.98,145000.0,10.98,10.99,10.98,10.98,145000.0
2013-11-15 10:50:00,10.99,10.99,10.96,10.98,220000.0,10.99,10.99,10.96,10.98,220000.0
2013-11-15 10:55:00,10.97,10.98,10.97,10.97,90000.0,10.97,10.98,10.97,10.97,90000.0
2013-11-15 11:00:00,10.98,10.98,10.97,10.98,390000.0,10.98,10.98,10.97,10.98,390000.0
2013-11-15 11:05:00,10.97,10.98,10.97,10.97,135000.0,10.97,10.98,10.97,10.97,135000.0
2013-11-15 11:10:00,10.97,10.98,10.97,10.97,65000.0,10.97,10.98,10.97,10.97,65000.0
2013-11-15 11:15:00,10.97,10.98,10.97,10.97,150000.0,10.97,10.98,10.97,10.97,150000.0
2013-11-15 11:20:00,10.97,10.98,10.97,10.97,115000.0,10.97,10.98,10.97,10.97,115000.0
2013-11-15 11:25:00,10.97,10.98,10.97,10.97,115000.0,10.97,10.98,10.97,10.97,115000.0
2013-11-15 11:30:00,10.97,10.98,10.97,10.97,75000.0,10.97,10.98,10.97,10.97,75000.0
2013-11-15 11:35:00,10.97,10.98,10.97,10.97,235000.0,10.97,10.98,10.97,10.97,235000.0
2013-11-15 11:40:00,10.97,10.97,10.94,10.96,535000.0,10.97,10.97,10.94,10.96,535000.0
2013-11-15 11:45:00,10.96,10.96,10.94,10.95,205000.0,10.96,10.96,10.94,10.95,205000.0
2013-11-15 11:50:00,10.94,10.95,10.94,10.95,65000.0,10.94,10.95,10.94,10.95,65000.0
2013-11-15 11:55:00,10.95,10.95,10.93,10.95,245000.0,10.95,10.95,10.93,10.95,245000.0
2013-11-15 12:00:00,10.94,10.95,10.94,10.94,95000.0,10.94,10.95,10.94,10.94,95000.0
2013-11-15 12:05:00,10.94,10.95,10.94,10.95,160000.0,10.94,10.95,10.94,10.95,160000.0
2013-11-15 12:10:00,10.95,10.96,10.95,10.96,175000.0,10.95,10.96,10.95,10.96,175000.0
2013-11-15 12:15:00,10.95,10.96,10.95,10.96,55000.0,10.95,10.96,10.95,10.96,55000.0
2013-11-15 12:20:00,10.96,10.96,10.96,10.96,0.0,10.96,10.96,10.96,10.96,0.0
2013-11-15 12:25:00,10.95,10.96,10.95,10.96,180000.0,10.95,10.96,10.95,10.96,180000.0
2013-11-15 12:30:00,10.96,10.96,10.95,10.95,65000.0,10.96,10.96,10.95,10.95,65000.0
2013-11-15 12:35:00,10.95,10.96,10.95,10.96,135000.0,10.95,10.96,10.95,10.96,135000.0
2013-11-15 12:40:00,10.95,10.96,10.95,10.96,85000.0,10.95,10.96,10.95,10.96,85000.0
2013-11-15 12:45:00,10.95,10.96,10.95,10.95,110000.0,10.95,10.96,10.95,10.95,110000.0
2013-11-15 12:50:00,10.95,10.95,10.95,10.95,210000.0,10.95,10.95,10.95,10.95,210000.0
2013-11-15 12:55:00,10.95,10.95,10.95,10.95,135000.0,10.95,10.95,10.95,10.95,135000.0
2013-11-15 13:00:00,10.95,10.95,10.95,10.95,45000.0,10.95,10.95,10.95,10.95,45000.0
2013-11-15 13:05:00,10.95,10.95,10.95,10.95,15000.0,10.95,10.95,10.95,10.95,15000.0
2013-11-15 13:10:00,10.95,10.95,10.95,10.95,10000.0,10.95,10.95,10.95,10.95,10000.0
2013-11-15 13:15:00,10.95,10.96,10.95,10.95,390000.0,10.95,10.96,10.95,10.95,390000.0
2013-11-15 13:20:00,10.95,10.95,10.94,10.94,155000.0,10.95,10.95,10.94,10.94,155000.0
2013-11-15 13:25:00,10.95,10.96,10.95,10.96,40000.0,10.95,10.96,10.95,10.96,40000.0
2013-11-15 13:30:00,10.96,10.96,10.95,10.96,45000.0,10.96,10.96,10.95,10.96,45000.0
2013-11-15 13:35:00,10.95,10.95,10.94,10.94,75000.0,10.95,10.95,10.94,10.94,75000.0
2013-11-15 13:40:00,10.94,10.95,10.94,10.95,10000.0,10.94,10.95,10.94,10.95,10000.0
2013-11-15 13:45:00,10.95,10.96,10.95,10.95,65000.0,10.95,10.96,10.95,10.95,65000.0
2013-11-15 13:50:00,10.95,10.95,10.94,10.94,100000.0,10.95,10.95,10.94,10.94,100000.0
2013-11-15 13:55:00,10.94,10.95,10.94,10.95,30000.0,10.94,10.95,10.94,10.95,30000.0
2013-11-15 14:00:00,10.94,10.95,10.94,10.94,40000.0,10.94,10.95,10.94,10.94,40000.0
2013-11-15 14:05:00,10.94,10.95,10.94,10.95,50000.0,10.94,10.95,10.94,10.95,50000.0
2013-11-15 14:10:00,10.94,10.95,10.94,10.94,75000.0,10.94,10.95,10.94,10.94,75000.0
2013-11-15 14:15:00,10.94,10.95,10.94,10.94,150000.0,10.94,10.95,10.94,10.94,150000.0
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 14:25:00,10.94,10.94,10.94,10.94,0.0,10.94,10.94,10.94,10.94,0.0
2013-11-15 14:30:00,10.93,10.93,10.93,10.93,50000.0,10.93,10.93,10.93,10.93,50000.0
2013-11-15 14:35:00,10.93,10.93,10.92,10.93,55000.0,10.93,10.93,10.92,10.93,55000.0
2013-11-15 14:40:00,10.93,10.93,10.93,10.93,50000.0,10.93,10.93,10.93,10.93,50000.0
2013-11-15 14:45:00,10.94,10.94,10.94,10.94,20000.0,10.94,10.94,10.94,10.94,20000.0
2013-11-15 14:50:00,10.93,10.93,10.93,10.93,5000.0,10.93,10.93,10.93,10.93,5000.0
2013-11-15 14:55:00,10.93,10.94,10.93,10.94,95000.0,10.93,10.94,10.93,10.94,95000.0
2013-11-15 15:00:00,10.94,10.94,10.93,10.94,70000.0,10.94,10.94,10.93,10.94,70000.0
2013-11-15 15:05:00,10.95,10.95,10.94,10.95,95000.0,10.95,10.95,10.94,10.95,95000.0
2013-11-15 15:10:00,10.95,10.95,10.94,10.95,230000.0,10.95,10.95,10.94,10.95,230000.0
2013-11-15 15:15:00,10.95,10.96,10.95,10.95,245000.0,10.95,10.96,10.95,10.95,245000.0
2013-11-15 15:20:00,10.95,10.96,10.94,10.96,225000.0,10.95,10.96,10.94,10.96,225000.0
2013-11-15 15:25:00,10.96,10.96,10.95,10.96,255000.0,10.96,10.96,10.95,10.96,255000.0
2013-11-15 15:30:00,10.95,10.96,10.95,10.95,70000.0,10.95,10.96,10.95,10.95,70000.0
2013-11-15 15:35:00,10.96,10.96,10.96,10.96,120000.0,10.96,10.96,10.96,10.96,120000.0
2013-11-15 15:40:00,10.97,10.97,10.95,10.95,345000.0,10.97,10.97,10.95,10.95,345000.0
2013-11-15 15:45:00,10.95,10.96,10.94,10.95,320000.0,10.95,10.96,10.94,10.95,320000.0
2013-11-15 15:50:00,10.95,10.97,10.95,10.95,765000.0,10.95,10.97,10.95,10.95,765000.0
2013-11-15 15:55:00,10.95,10.95,10.94,10.94,880000.0,10.95,10.95,10.94,10.94,880000.0
2013-11-18 09:30:00,10.94,11.01,10.94,10.96,280000.0,10.94,11.01,10.94,10.96,280000.0
2013-11-18 09:35:00,10.98,10.98,10.95,10.96,165000.0,10.98,10.98,10.95,10.96,165000.0
2013-11-18 09:40:00,10.98,10.98,10.95,10.96,185000.0,10.98,10.98,10.95,10.96,185000.0
2013-11-18 09:45:00,10.95,10.96,10.9,10.9,340000.0,10.95,10.96,10.9,10.9,340000.0
2013-11-18 09:50:00,10.91,10.94,10.9,10.93,225000.0,10.91,10.94,10.9,10.93,225000.0
2013-11-18 09:55:00,10.93,10.94,10.92,10.94,95000.0,10.93,10.94,10.92,10.94,95000.0
2013-11-18 10:00:00,10.91,10.92,10.9,10.91,90000.0,10.91,10.92,10.9,10.91,90000.0
2013-11-18 10:05:00,10.91,10.94,10.91,10.93,260000.0,10.91,10.94,10.91,10.93,260000.0
2013-11-18 10:10:00,10.93,10.93,10.9,10.9,65000.0,10.93,10.93,10.9,10.9,65000.0
2013-11-18 10:15:00,10.92,10.93,10.9,10.93,205000.0,10.92,10.93,10.9,10.93,205000.0
2013-11-18 10:20:00,10.92,10.93,10.9,10.92,300000.0,10.92,10.93,10.9,10.92,300000.0
2013-11-18 10:25:00,10.91,10.91,10.9,10.9,150000.0,10.91,10.91,10.9,10.9,150000.0
2013-11-18 10:30:00,10.91,10.91,10.9,10.9,50000.0,10.91,10.91,10.9,10.9,50000.0
2013-11-18 10:35:00,10.9,10.9,10.89,10.9,95000.0,10.9,10.9,10.89,10.9,95000.0
2013-11-18 10:40:00,10.9,10.9,10.88,10.88,175000.0,10.9,10.9,10.88,10.88,175000.0
2013-11-18 10:45:00,10.88,10.89,10.88,10.88,65000.0,10.88,10.89,10.88,10.88,65000.0
2013-11-18 10:50:00,10.89,10.9,10.89,10.9,85000.0,10.89,10.9,10.89,10.9,85000.0
2013-11-18 10:55:00,10.9,10.9,10.88,10.89,140000.0,10.9,10.9,10.88,10.89,140000.0
2013-11-18 11:00:00,10.88,10.9,10.88,10.9,70000.0,10.88,10.9,10.88,10.9,70000.0
2013-11-18 11:05:00,10.9,10.9,10.89,10.89,75000.0,10.9,10.9,10.89,10.89,75000.0
2013-11-18 11:10:00,10.89,10.89,10.87,10.87,160000.0,10.89,10.89,10.87,10.87,160000.0
2013-11-18 11:15:00,10.87,10.88,10.86,10.87,155000.0,10.87,10.88,10.86,10.87,155000.0
2013-11-18 11:20:00,10.88,10.88,10.87,10.87,80000.0,10.88,10.88,10.87,10.87,80000.0
2013-11-18 11:25:00,10.87,10.88,10.87,10.87,105000.0,10.87,10.88,10.87,10.87,105000.0
2013-11-18 11:30:00,10.88,10.88,10.85,10.85,150000.0,10.88,10.88,10.85,10.85,150000.0
2013-11-18 11:35:00,10.86,10.86,10.85,10.86,110000.0,10.86,10.86,10.85,10.86,110000.0
2013-11-18 11:40:00,10.86,10.86,10.85,10.85,165000.0,10.86,10.86,10.85,10.85,165000.0
2013-11-18 11:45:00,10.86,10.86,10.84,10.84,175000.0,10.86,10.86,10.84,10.84,175000.0
2013-11-18 11:50:00,10.85,10.85,10.84,10.84,595000.0,10.85,10.85,10.84,10.84,595000.0
2013-11-18 11:55:00,10.84,10.84,10.83,10.83,385000.0,10.84,10.84,10.83,10.83,385000.0
2013-11-18 12:00:00,10.83,10.85,10.83,10.84,230000.0,10.83,10.85,10.83,10.84,230000.0
2013-11-18 12:05:00,10.84,10.84,10.83,10.83,30000.0,10.84,10.84,10.83,10.83,30000.0
2013-11-18 12:10:00,10.83,10.83,10.82,10.82,80000.0,10.83,10.83,10.82,10.82,80000.0
2013-11-18 12:15:00,10.83,10.84,10.83,10.83,160000.0,10.83,10.84,10.83,10.83,160000.0
2013-11-18 12:20:00,10.83,10.84,10.83,10.84,95000.0,10.83,10.84,10.83,10.84,95000.0
2013-11-18 12:25:00,10.83,10.84,10.83,10.84,90000.0,10.83,10.84,10.83,10.84,90000.0
2013-11-18 12:30:00,10.83,10.84,10.83,10.84,35000.0,10.83,10.84,10.83,10.84,35000.0
2013-11-18 12:35:00,10.84,10.84,10.83,10.83,285000.0,10.84,10.84,10.83,10.83,285000.0
2013-11-18 12:40:00,10.83,10.83,10.83,10.83,95000.0,10.83,10.83,10.83,10.83,95000.0
2013-11-18 12:45:00,10.83,10.83,10.83,10.83,110000.0,10.83,10.83,10.83,10.83,110000.0
2013-11-18 12:50:00,10.83,10.83,10.82,10.82,100000.0,10.83,10.83,10.82,10.82,100000.0
2013-11-18 12:55:00,10.82,10.83,10.82,10.82,70000.0,10.82,10.83,10.82,10.82,70000.0
2013-11-18 13:00:00,10.82,10.82,10.81,10.81,115000.0,10.82,10.82,10.81,10.81,115000.0
2013-11-18 13:05:00,10.81,10.81,10.8,10.8,50000.0,10.81,10.81,10.8,10.8,50000.0
2013-11-18 13:10:00,10.8,10.8,10.78,10.78,405000.0,10.8,10.8,10.78,10.78,405000.0
2013-11-18 13:15:00,10.79,10.79,10.79,10.79,15000.0,10.79,10.79,10.79,10.79,15000.0
2013-11-18 13:20:00,10.79,10.8,10.79,10.8,190000.0,10.79,10.8,10.79,10.8,190000.0
2013-11-18 13:25:00,10.79,10.8,10.78,10.78,840000.0,10.79,10.8,10.78,10.78,840000.0
2013-11-18 13:30:00,10.79,10.79,10.78,10.78,55000.0,10.79,10.79,10.78,10.78,55000.0
2013-11-18 13:35:00,10.78,10.78,10.77,10.77,150000.0,10.78,10.78,10.77,10.77,150000.0
2013-11-18 13:40:00,10.78,10.78,10.76,10.76,35000.0,10.78,10.78,10.76,10.76,35000.0
2013-11-18 13:45:00,10.77,10.77,10.76,10.77,150000.0,10.77,10.77,10.76,10.77,150000.0
2013-11-18 13:50:00,10.76,10.77,10.76,10.76,100000.0,10.76,10.77,10.76,10.76,100000.0
2013-11-18 13:55:00,10.76,10.77,10.76,10.77,50000.0,10.76,10.77,10.76,10.77,50000.0
2013-11-18 14:00:00,10.76,10.77,10.76,10.76,60000.0,10.76,10.77,10.76,10.76,60000.0
2013-11-18 14:05:00,10.76,10.76,10.76,10.76,45000.0,10.76,10.76,10.76,10.76,45000.0
2013-11-18 14:10:00,10.76,10.76,10.75,10.76,130000.0,10.76,10.76,10.75,10.76,130000.0
2013-11-18 14:15:00,10.76,10.76,10.75,10.76,210000.0,10.76,10.76,10.75,10.76,210000.0
2013-11-18 14:20:00,10.77,10.77,10.76,10.76,60000.0,10.77,10.77,10.76,10.76,60000.0
2013-11-18 14:25:00,10.77,10.78,10.76,10.78,180000.0,10.77,10.78,10.76,10.78,180000.0
2013-11-18 14:30:00,10.78,10.78,10.78,10.78,5000.0,10.78,10.78,10.78,10.78,5000.0
2013-11-18 14:35:00,10.78,10.78,10.77,10.78,110000.0,10.78,10.78,10.77,10.78,110000.0
2013-11-18 14:40:00,10.78,10.78,10.77,10.78,150000.0,10.78,10.78,10.77,10.78,150000.0
2013-11-18 14:45:00,10.78,10.78,10.76,10.76,220000.0,10.78,10.78,10.76,10.76,220000.0
2013-11-18 14:50:00,10.76,10.77,10.76,10.77,115000.0,10.76,10.77,10.76,10.77,115000.0
2013-11-18 14:55:00,10.77,10.77,10.77,10.77,40000.0,10.77,10.77,10.77,10.77,40000.0
2013-11-18 15:00:00,10.77,10.77,10.75,10.75,80000.0,10.77,10.77,10.75,10.75,80000.0
2013-11-18 15:05:00,10.75,10.76,10.72,10.72,185000.0,10.75,10.76,10.72,10.72,185000.0
2013-11-18 15:10:00,10.73,10.73,10.7,10.71,340000.0,10.73,10.73,10.7,10.71,340000.0
2013-11-18 15:15:00,10.71,10.74,10.7,10.74,420000.0,10.71,10.74,10.7,10.74,420000.0
2013-11-18 15:20:00,10.74,10.74,10.73,10.73,115000.0,10.74,10.74,10.73,10.73,115000.0
2013-11-18 15:25:00,10.73,10.74,10.72,10.74,155000.0,10.73,10.74,10.72,10.74,155000.0
2013-11-18 15:30:00,10.72,10.73,10.71,10.72,275000.0,10.72,10.73,10.71,10.72,275000.0
2013-11-18 15:35:00,10.73,10.75,10.73,10.74,110000.0,10.73,10.75,10.73,10.74,110000.0
2013-11-18 15:40:00,10.75,10.76,10.74,10.74,150000.0,10.75,10.76,10.74,10.74,150000.0
2013-11-18 15:45:00,10.75,10.75,10.74,10.75,200000.0,10.75,10.75,10.74,10.75,200000.0
2013-11-18 15:50:00,10.75,10.75,10.73,10.73,230000.0,10.75,10.75,10.73,10.73,230000.0
2013-11-18 15:55:00,10.74,10.75,10.73,10.74,685000.0,10.74,10.75,10.73,10.74,685000.0
2013-11-19 09:30:00,10.78,10.78,10.76,10.78,430000.0,10.78,10.78,10.76,10.78,430000.0
2013-11-19 09:35:00,10.77,10.83,10.77,10.82,515000.0,10.77,10.83,10.77,10.82,515000.0
2013-11-19 09:40:00,10.82,10.84,10.79,10.81,1455000.0,10.82,10.84,10.79,10.81,1455000.0
2013-11-19 09:45:00,10.81,10.81,10.78,10.8,160000.0,10.81,10.81,10.78,10.8,160000.0
2013-11-19 09:50:00,10.82,10.84,10.81,10.82,615000.0,10.82,10.84,10.81,10.82,615000.0
2013-11-19 09:55:00,10.82,10.83,10.8,10.83,250000.0,10.82,10.83,10.8,10.83,250000.0
2013-11-19 10:00:00,10.83,10.83,10.8,10.81,195000.0,10.83,10.83,10.8,10.81,195000.0
2013-11-19 10:05:00,10.82,10.83,10.8,10.8,215000.0,10.82,10.83,10.8,10.8,215000.0
2013-11-19 10:10:00,10.81,10.82,10.79,10.8,125000.0,10.81,10.82,10.79,10.8,125000.0
2013-11-19 10:15:00,10.8,10.83,10.8,10.81,230000.0,10.8,10.83,10.8,10.81,230000.0
2013-11-19 10:20:00,10.81,10.83,10.81,10.83,215000.0,10.81,10.83,10.81,10.83,215000.0
2013-11-19 10:25:00,10.83,10.83,10.8,10.81,440000.0,10.83,10.83,10.8,10.81,440000.0
2013-11-19 10:30:00,10.81,10.83,10.8,10.82,215000.0,10.81,10.83,10.8,10.82,215000.0
2013-11-19 10:35:00,10.82,10.82,10.81,10.81,215000.0,10.82,10.82,10.81,10.81,215000.0
2013-11-19 10:40:00,10.81,10.81,10.8,10.8,180000.0,10.81,10.81,10.8,10.8,180000.0
2013-11-19 10:45:00,10.8,10.8,10.79,10.79,150000.0,10.8,10.8,10.79,10.79,150000.0
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 10:55:00,10.79,10.79,10.79,10.79,0.0,10.79,10.79,10.79,10.79,0.0
2013-11-19 11:00:00,10.78,10.8,10.78,10.78,165000.0,10.78,10.8,10.78,10.78,165000.0
2013-11-19 11:05:00,10.79,10.8,10.79,10.8,60000.0,10.79,10.8,10.79,10.8,60000.0
2013-11-19 11:10:00,10.79,10.79,10.79,10.79,20000.0,10.79,10.79,10.79,10.79,20000.0
2013-11-19 11:15:00,10.8,10.8,10.78,10.8,35000.0,10.8,10.8,10.78,10.8,35000.0
2013-11-19 11:20:00,10.78,10.79,10.78,10.79,10000.0,10.78,10.79,10.78,10.79,10000.0
2013-11-19 11:25:00,10.8,10.8,10.79,10.79,10000.0,10.8,10.8,10.79,10.79,10000.0
2013-11-19 11:30:00,10.79,10.8,10.79,10.79,35000.0,10.79,10.8,10.79,10.79,35000.0
2013-11-19 11:35:00,10.79,10.79,10.79,10.79,70000.0,10.79,10.79,10.79,10.79,70000.0
2013-11-19 11:40:00,10.79,10.79,10.78,10.79,160000.0,10.79,10.79,10.78,10.79,160000.0
2013-11-19 11:45:00,10.79,10.79,10.79,10.79,40000.0,10.79,10.79,10.79,10.79,40000.0
2013-11-19 11:50:00,10.79,10.8,10.79,10.8,115000.0,10.79,10.8,10.79,10.8,115000.0
2013-11-19 11:55:00,10.8,10.8,10.78,10.79,130000.0,10.8,10.8,10.78,10.79,130000.0
2013-11-19 12:00:00,10.79,10.79,10.78,10.79,100000.0,10.79,10.79,10.78,10.79,100000.0
2013-11-19 12:05:00,10.8,10.8,10.8,10.8,155000.0,10.8,10.8,10.8,10.8,155000.0
2013-11-19 12:10:00,10.8,10.81,10.8,10.8,275000.0,10.8,10.81,10.8,10.8,275000.0
2013-11-19 12:15:00,10.8,10.8,10.8,10.8,40000.0,10.8,10.8,10.8,10.8,40000.0
2013-11-19 12:20:00,10.79,10.8,10.79,10.8,25000.0,10.79,10.8,10.79,10.8,25000.0
2013-11-19 12:25:00,10.8,10.82,10.8,10.8,180000.0,10.8,10.82,10.8,10.8,180000.0
2013-11-19 12:30:00,10.81,10.81,10.8,10.8,25000.0,10.81,10.81,10.8,10.8,25000.0
2013-11-19 12:35:00,10.8,10.8,10.79,10.8,45000.0,10.8,10.8,10.79,10.8,45000.0
2013-11-19 12:40:00,10.79,10.81,10.79,10.81,295000.0,10.79,10.81,10.79,10.81,295000.0
2013-11-19 12:45:00,10.81,10.82,10.8,10.81,90000.0,10.81,10.82,10.8,10.81,90000.0
2013-11-19 12:50:00,10.81,10.81,10.81,10.81,0.0,10.81,10.81,10.81,10.81,0.0
2013-11-19 12:55:00,10.8,10.8,10.79,10.79,35000.0,10.8,10.8,10.79,10.79,35000.0
2013-11-19 13:00:00,10.79,10.79,10.78,10.79,95000.0,10.79,10.79,10.78,10.79,95000.0
2013-11-19 13:05:00,10.79,10.79,10.77,10.79,115000.0,10.79,10.79,10.77,10.79,115000.0
2013-11-19 13:10:00,10.79,10.79,10.79,10.79,55000.0,10.79,10.79,10.79,10.79,55000.0
2013-11-19 13:15:00,10.78,10.8,10.78,10.8,35000.0,10.78,10.8,10.78,10.8,35000.0
2013-11-19 13:20:00,10.79,10.79,10.78,10.78,80000.0,10.79,10.79,10.78,10.78,80000.0
2013-11-19 13:25:00,10.77,10.78,10.76,10.77,305000.0,10.77,10.78,10.76,10.77,305000.0
2013-11-19 13:30:00,10.77,10.78,10.75,10.78,185000.0,10.77,10.78,10.75,10.78,185000.0
2013-11-19 13:35:00,10.77,10.78,10.77,10.78,80000.0,10.77,10.78,10.77,10.78,80000.0
2013-11-19 13:40:00,10.78,10.79,10.78,10.79,25000.0,10.78,10.79,10.78,10.79,25000.0
2013-11-19 13:45:00,10.79,10.79,10.77,10.77,75000.0,10.79,10.79,10.77,10.77,75000.0
2013-11-19 13:50:00,10.77,10.79,10.76,10.79,110000.0,10.77,10.79,10.76,10.79,110000.0
2013-11-19 13:55:00,10.78,10.78,10.77,10.78,120000.0,10.78,10.78,10.77,10.78,120000.0
2013-11-19 14:00:00,10.78,10.79,10.78,10.78,45000.0,10.78,10.79,10.78,10.78,45000.0
2013-11-19 14:05:00,10.78,10.78,10.77,10.78,90000.0,10.78,10.78,10.77,10.78,90000.0
2013-11-19 14:10:00,10.78,10.78,10.77,10.78,65000.0,10.78,10.78,10.77,10.78,65000.0
2013-11-19 14:15:00,10.78,10.78,10.78,10.78,5000.0,10.78,10.78,10.78,10.78,5000.0
2013-11-19 14:20:00,10.78,10.78,10.77,10.77,45000.0,10.78,10.78,10.77,10.77,45000.0
2013-11-19 14:25:00,10.77,10.77,10.76,10.76,70000.0,10.77,10.77,10.76,10.76,70000.0
2013-11-19 14:30:00,10.78,10.78,10.76,10.76,40000.0,10.78,10.78,10.76,10.76,40000.0
2013-11-19 14:35:00,10.78,10.78,10.77,10.78,140000.0,10.78,10.78,10.77,10.78,140000.0
2013-11-19 14:40:00,10.78,10.78,10.77,10.77,85000.0,10.78,10.78,10.77,10.77,85000.0
2013-11-19 14:45:00,10.78,10.78,10.77,10.77,40000.0,10.78,10.78,10.77,10.77,40000.0
2013-11-19 14:50:00,10.76,10.77,10.76,10.77,15000.0,10.76,10.77,10.76,10.77,15000.0
2013-11-19 14:55:00,10.77,10.77,10.76,10.77,40000.0,10.77,10.77,10.76,10.77,40000.0
2013-11-19 15:00:00,10.77,10.77,10.77,10.77,25000.0,10.77,10.77,10.77,10.77,25000.0
2013-11-19 15:05:00,10.77,10.77,10.76,10.77,80000.0,10.77,10.77,10.76,10.77,80000.0
2013-11-19 15:10:00,10.77,10.77,10.77,10.77,15000.0,10.77,10.77,10.77,10.77,15000.0
2013-11-19 15:15:00,10.78,10.78,10.77,10.78,245000.0,10.78,10.78,10.77,10.78,245000.0
2013-11-19 15:20:00,10.78,10.78,10.77,10.77,75000.0,10.78,10.78,10.77,10.77,75000.0
2013-11-19 15:25:00,10.77,10.77,10.76,10.77,50000.0,10.77,10.77,10.76,10.77,50000.0
2013-11-19 15:30:00,10.77,10.77,10.76,10.76,230000.0,10.77,10.77,10.76,10.76,230000.0
2013-11-19 15:35:00,10.76,10.77,10.76,10.76,125000.0,10.76,10.77,10.76,10.76,125000.0
2013-11-19 15:40:00,10.76,10.77,10.76,10.77,255000.0,10.76,10.77,10.76,10.77,255000.0
2013-11-19 15:45:00,10.76,10.77,10.76,10.77,145000.0,10.76,10.77,10.76,10.77,145000.0
2013-11-19 15:50:00,10.77,10.77,10.76,10.77,240000.0,10.77,10.77,10.76,10.77,240000.0
2013-11-19 15:55:00,10.76,10.78,10.76,10.76,475000.0,10.76,10.78,10.76,10.76,475000.0
2013-11-20 09:30:00,10.72,10.72,10.72,10.72,5000.0,10.72,10.72,10.72,10.72,5000.0
2013-11-20 09:35:00,10.85,10.85,10.77,10.77,405000.0,10.85,10.85,10.77,10.77,405000.0
2013-11-20 09:40:00,10.78,10.79,10.75,10.76,120000.0,10.78,10.79,10.75,10.76,120000.0
2013-11-20 09:45:00,10.79,10.79,10.76,10.76,265000.0,10.79,10.79,10.76,10.76,265000.0
2013-11-20 09:50:00,10.76,10.78,10.72,10.72,235000.0,10.76,10.78,10.72,10.72,235000.0
2013-11-20 09:55:00,10.72,10.73,10.7,10.73,160000.0,10.72,10.73,10.7,10.73,160000.0
2013-11-20 10:00:00,10.74,10.74,10.74,10.74,20000.0,10.74,10.74,10.74,10.74,20000.0
2013-11-20 10:05:00,10.75,10.78,10.75,10.77,60000.0,10.75,10.78,10.75,10.77,60000.0
2013-11-20 10:10:00,10.78,10.78,10.77,10.77,90000.0,10.78,10.78,10.77,10.77,90000.0
2013-11-20 10:15:00,10.75,10.75,10.75,10.75,5000.0,10.75,10.75,10.75,10.75,5000.0
2013-11-20 10:20:00,10.77,10.79,10.76,10.76,250000.0,10.77,10.79,10.76,10.76,250000.0
2013-11-20 10:25:00,10.76,10.77,10.75,10.76,70000.0,10.76,10.77,10.75,10.76,70000.0
2013-11-20 10:30:00,10.75,10.75,10.74,10.74,30000.0,10.75,10.75,10.74,10.74,30000.0
2013-11-20 10:35:00,10.73,10.75,10.73,10.75,60000.0,10.73,10.75,10.73,10.75,60000.0
2013-11-20 10:40:00,10.74,10.75,10.73,10.74,65000.0,10.74,10.75,10.73,10.74,65000.0
2013-11-20 10:45:00,10.74,10.76,10.74,10.75,45000.0,10.74,10.76,10.74,10.75,45000.0
2013-11-20 10:50:00,10.75,10.75,10.74,10.75,55000.0,10.75,10.75,10.74,10.75,55000.0
2013-11-20 10:55:00,10.75,10.76,10.73,10.73,115000.0,10.75,10.76,10.73,10.73,115000.0
2013-11-20 11:00:00,10.73,10.73,10.71,10.73,250000.0,10.73,10.73,10.71,10.73,250000.0
2013-11-20 11:05:00,10.72,10.76,10.72,10.75,120000.0,10.72,10.76,10.72,10.75,120000.0
2013-11-20 11:10:00,10.75,10.75,10.74,10.74,35000.0,10.75,10.75,10.74,10.74,35000.0
2013-11-20 11:15:00,10.74,10.74,10.74,10.74,55000.0,10.74,10.74,10.74,10.74,55000.0
2013-11-20 11:20:00,10.74,10.74,10.74,10.74,125000.0,10.74,10.74,10.74,10.74,125000.0
2013-11-20 11:25:00,10.74,10.74,10.74,10.74,10000.0,10.74,10.74,10.74,10.74,10000.0
2013-11-20 11:30:00,10.74,10.74,10.74,10.74,15000.0,10.74,10.74,10.74,10.74,15000.0
2013-11-20 11:35:00,10.75,10.75,10.75,10.75,75000.0,10.75,10.75,10.75,10.75,75000.0
2013-11-20 11:40:00,10.75,10.75,10.75,10.75,5000.0,10.75,10.75,10.75,10.75,5000.0
2013-11-20 11:45:00,10.74,10.74,10.74,10.74,10000.0,10.74,10.74,10.74,10.74,10000.0
2013-11-20 11:50:00,10.74,10.75,10.74,10.75,60000.0,10.74,10.75,10.74,10.75,60000.0
2013-11-20 11:55:00,10.74,10.74,10.73,10.73,55000.0,10.74,10.74,10.73,10.73,55000.0
2013-11-20 12:00:00,10.74,10.74,10.72,10.72,75000.0,10.74,10.74,10.72,10.72,75000.0
2013-11-20 12:05:00,10.72,10.73,10.72,10.73,80000.0,10.72,10.73,10.72,10.73,80000.0
2013-11-20 12:10:00,10.73,10.74,10.73,10.73,50000.0,10.73,10.74,10.73,10.73,50000.0
2013-11-20 12:15:00,10.73,10.73,10.73,10.73,20000.0,10.73,10.73,10.73,10.73,20000.0
2013-11-20 12:20:00,10.74,10.74,10.73,10.73,15000.0,10.74,10.74,10.73,10.73,15000.0
2013-11-20 12:25:00,10.73,10.73,10.71,10.71,115000.0,10.73,10.73,10.71,10.71,115000.0
2013-11-20 12:30:00,10.7,10.72,10.7,10.71,70000.0,10.7,10.72,10.7,10.71,70000.0
2013-11-20 12:35:00,10.71,10.73,10.71,10.71,30000.0,10.71,10.73,10.71,10.71,30000.0
2013-11-20 12:40:00,10.71,10.71,10.69,10.7,270000.0,10.71,10.71,10.69,10.7,270000.0
2013-11-20 12:45:00,10.7,10.7,10.68,10.68,475000.0,10.7,10.7,10.68,10.68,475000.0
2013-11-20 12:50:00,10.69,10.69,10.68,10.69,85000.0,10.69,10.69,10.68,10.69,85000.0
2013-11-20 12:55:00,10.68,10.69,10.68,10.68,60000.0,10.68,10.69,10.68,10.68,60000.0
2013-11-20 13:00:00,10.69,10.69,10.66,10.67,390000.0,10.69,10.69,10.66,10.67,390000.0
2013-11-20 13:05:00,10.67,10.69,10.67,10.69,35000.0,10.67,10.69,10.67,10.69,35000.0
2013-11-20 13:10:00,10.68,10.7,10.68,10.68,335000.0,10.68,10.7,10.68,10.68,335000.0
2013-11-20 13:15:00,10.68,10.68,10.67,10.67,40000.0,10.68,10.68,10.67,10.67,40000.0
2013-11-20 13:20:00,10.67,10.69,10.67,10.68,50000.0,10.67,10.69,10.67,10.68,50000.0
2013-11-20 13:25:00,10.68,10.69,10.67,10.67,75000.0,10.68,10.69,10.67,10.67,75000.0
2013-11-20 13:30:00,10.67,10.68,10.67,10.67,165000.0,10.67,10.68,10.67,10.67,165000.0
2013-11-20 13:35:00,10.67,10.68,10.66,10.66,195000.0,10.67,10.68,10.66,10.66,195000.0
2013-11-20 13:40:00,10.66,10.68,10.66,10.68,70000.0,10.66,10.68,10.66,10.68,70000.0
2013-11-20 13:45:00,10.68,10.68,10.66,10.66,160000.0,10.68,10.68,10.66,10.66,160000.0
2013-11-20 13:50:00,10.66,10.67,10.66,10.66,130000.0,10.66,10.67,10.66,10.66,130000.0
2013-11-20 13:55:00,10.66,10.67,10.65,10.65,90000.0,10.66,10.67,10.65,10.65,90000.0
2013-11-20 14:00:00,10.65,10.67,10.64,10.65,325000.0,10.65,10.67,10.64,10.65,325000.0
2013-11-20 14:05:00,10.66,10.66,10.62,10.64,255000.0,10.66,10.66,10.62,10.64,255000.0
2013-11-20 14:10:00,10.63,10.63,10.59,10.59,245000.0,10.63,10.63,10.59,10.59,245000.0
2013-11-20 14:15:00,10.6,10.63,10.6,10.63,340000.0,10.6,10.63,10.6,10.63,340000.0
2013-11-20 14:20:00,10.64,10.64,10.61,10.62,205000.0,10.64,10.64,10.61,10.62,205000.0
2013-11-20 14:25:00,10.62,10.62,10.61,10.62,65000.0,10.62,10.62,10.61,10.62,65000.0
2013-11-20 14:30:00,10.62,10.63,10.61,10.62,75000.0,10.62,10.63,10.61,10.62,75000.0
2013-11-20 14:35:00,10.62,10.64,10.62,10.62,165000.0,10.62,10.64,10.62,10.62,165000.0
2013-11-20 14:40:00,10.62,10.63,10.6,10.63,130000.0,10.62,10.63,10.6,10.63,130000.0
2013-11-20 14:45:00,10.62,10.63,10.62,10.62,40000.0,10.62,10.63,10.62,10.62,40000.0
2013-11-20 14:50:00,10.62,10.62,10.6,10.6,70000.0,10.62,10.62,10.6,10.6,70000.0
2013-11-20 14:55:00,10.6,10.62,10.6,10.61,75000.0,10.6,10.62,10.6,10.61,75000.0
2013-11-20 15:00:00,10.61,10.62,10.6,10.6,100000.0,10.61,10.62,10.6,10.6,100000.0
2013-11-20 15:05:00,10.6,10.6,10.57,10.57,305000.0,10.6,10.6,10.57,10.57,305000.0
2013-11-20 15:10:00,10.58,10.59,10.58,10.59,100000.0,10.58,10.59,10.58,10.59,100000.0
2013-11-20 15:15:00,10.59,10.59,10.58,10.58,295000.0,10.59,10.59,10.58,10.58,295000.0
2013-11-20 15:20:00,10.58,10.6,10.58,10.6,180000.0,10.58,10.6,10.58,10.6,180000.0
2013-11-20 15:25:00,10.6,10.6,10.59,10.59,195000.0,10.6,10.6,10.59,10.59,195000.0
2013-11-20 15:30:00,10.58,10.6,10.57,10.58,380000.0,10.58,10.6,10.57,10.58,380000.0
2013-11-20 15:35:00,10.58,10.62,10.58,10.62,465000.0,10.58,10.62,10.58,10.62,465000.0
2013-11-20 15:40:00,10.61,10.63,10.6,10.6,455000.0,10.61,10.63,10.6,10.6,455000.0
2013-11-20 15:45:00,10.59,10.63,10.59,10.63,390000.0,10.59,10.63,10.59,10.63,390000.0
2013-11-20 15:50:00,10.63,10.64,10.62,10.62,345000.0,10.63,10.64,10.62,10.62,345000.0
2013-11-20 15:55:00,10.62,10.65,10.61,10.64,690000.0,10.62,10.65,10.61,10.64,690000.0
2013-11-21 09:30:00,10.7,10.71,10.65,10.68,190000.0,10.7,10.71,10.65,10.68,190000.0
2013-11-21 09:35:00,10.67,10.7,10.62,10.63,135000.0,10.67,10.7,10.62,10.63,135000.0
2013-11-21 09:40:00,10.63,10.69,10.63,10.69,105000.0,10.63,10.69,10.63,10.69,105000.0
2013-11-21 09:45:00,10.69,10.69,10.67,10.68,100000.0,10.69,10.69,10.67,10.68,100000.0
2013-11-21 09:50:00,10.69,10.73,10.69,10.72,200000.0,10.69,10.73,10.69,10.72,200000.0
2013-11-21 09:55:00,10.72,10.73,10.71,10.71,105000.0,10.72,10.73,10.71,10.71,105000.0
2013-11-21 10:00:00,10.72,10.73,10.71,10.71,70000.0,10.72,10.73,10.71,10.71,70000.0
2013-11-21 10:05:00,10.7,10.72,10.7,10.72,110000.0,10.7,10.72,10.7,10.72,110000.0
2013-11-21 10:10:00,10.72,10.76,10.72,10.74,315000.0,10.72,10.76,10.72,10.74,315000.0
2013-11-21 10:15:00,10.75,10.77,10.74,10.74,215000.0,10.75,10.77,10.74,10.74,215000.0
2013-11-21 10:20:00,10.75,10.77,10.74,10.75,75000.0,10.75,10.77,10.74,10.75,75000.0
2013-11-21 10:25:00,10.74,10.74,10.74,10.74,125000.0,10.74,10.74,10.74,10.74,125000.0
2013-11-21 10:30:00,10.75,10.79,10.74,10.79,320000.0,10.75,10.79,10.74,10.79,320000.0
2013-11-21 10:35:00,10.8,10.8,10.78,10.78,135000.0,10.8,10.8,10.78,10.78,135000.0
2013-11-21 10:40:00,10.79,10.8,10.79,10.79,55000.0,10.79,10.8,10.79,10.79,55000.0
2013-11-21 10:45:00,10.79,10.8,10.79,10.79,285000.0,10.79,10.8,10.79,10.79,285000.0
2013-11-21 10:50:00,10.8,10.83,10.79,10.82,740000.0,10.8,10.83,10.79,10.82,740000.0
2013-11-21 10:55:00,10.82,10.83,10.82,10.83,690000.0,10.82,10.83,10.82,10.83,690000.0
2013-11-21 11:00:00,10.84,10.84,10.83,10.83,330000.0,10.84,10.84,10.83,10.83,330000.0
2013-11-21 11:05:00,10.83,10.83,10.8,10.81,420000.0,10.83,10.83,10.8,10.81,420000.0
2013-11-21 11:10:00,10.8,10.81,10.8,10.8,210000.0,10.8,10.81,10.8,10.8,210000.0
2013-11-21 11:15:00,10.8,10.81,10.8,10.81,20000.0,10.8,10.81,10.8,10.81,20000.0
2013-11-21 11:20:00,10.8,10.81,10.8,10.8,200000.0,10.8,10.81,10.8,10.8,200000.0
2013-11-21 11:25:00,10.81,10.81,10.8,10.8,240000.0,10.81,10.81,10.8,10.8,240000.0
2013-11-21 11:30:00,10.8,10.8,10.8,10.8,75000.0,10.8,10.8,10.8,10.8,75000.0
2013-11-21 11:35:00,10.79,10.8,10.79,10.79,80000.0,10.79,10.8,10.79,10.79,80000.0
2013-11-21 11:40:00,10.79,10.81,10.79,10.8,90000.0,10.79,10.81,10.79,10.8,90000.0
2013-11-21 11:45:00,10.81,10.82,10.81,10.81,55000.0,10.81,10.82,10.81,10.81,55000.0
2013-11-21 11:50:00,10.81,10.81,10.81,10.81,50000.0,10.81,10.81,10.81,10.81,50000.0
2013-11-21 11:55:00,10.81,10.82,10.81,10.81,60000.0,10.81,10.82,10.81,10.81,60000.0
2013-11-21 12:00:00,10.82,10.82,10.8,10.8,170000.0,10.82,10.82,10.8,10.8,170000.0
2013-11-21 12:05:00,10.81,10.81,10.81,10.81,10000.0,10.81,10.81,10.81,10.81,10000.0
2013-11-21 12:10:00,10.81,10.82,10.81,10.81,20000.0,10.81,10.82,10.81,10.81,20000.0
2013-11-21 12:15:00,10.82,10.82,10.81,10.82,50000.0,10.82,10.82,10.81,10.82,50000.0
2013-11-21 12:20:00,10.82,10.83,10.82,10.83,55000.0,10.82,10.83,10.82,10.83,55000.0
2013-11-21 12:25:00,10.83,10.83,10.82,10.83,240000.0,10.83,10.83,10.82,10.83,240000.0
2013-11-21 12:30:00,10.83,10.83,10.82,10.82,80000.0,10.83,10.83,10.82,10.82,80000.0
2013-11-21 12:35:00,10.81,10.82,10.72,10.72,1675000.0,10.81,10.82,10.72,10.72,1675000.0
2013-11-21 12:40:00,10.74,10.78,10.74,10.78,835000.0,10.74,10.78,10.74,10.78,835000.0
2013-11-21 12:45:00,10.78,10.79,10.77,10.77,180000.0,10.78,10.79,10.77,10.77,180000.0
2013-11-21 12:50:00,10.76,10.77,10.75,10.77,160000.0,10.76,10.77,10.75,10.77,160000.0
2013-11-21 12:55:00,10.76,10.77,10.76,10.76,80000.0,10.76,10.77,10.76,10.76,80000.0
2013-11-21 13:00:00,10.77,10.78,10.76,10.77,125000.0,10.77,10.78,10.76,10.77,125000.0
2013-11-21 13:05:00,10.78,10.79,10.77,10.77,120000.0,10.78,10.79,10.77,10.77,120000.0
2013-11-21 13:10:00,10.78,10.79,10.78,10.78,45000.0,10.78,10.79,10.78,10.78,45000.0
2013-11-21 13:15:00,10.78,10.78,10.77,10.77,65000.0,10.78,10.78,10.77,10.77,65000.0
2013-11-21 13:20:00,10.78,10.79,10.77,10.78,200000.0,10.78,10.79,10.77,10.78,200000.0
2013-11-21 13:25:00,10.79,10.79,10.78,10.79,150000.0,10.79,10.79,10.78,10.79,150000.0
2013-11-21 13:30:00,10.79,10.8,10.78,10.8,185000.0,10.79,10.8,10.78,10.8,185000.0
2013-11-21 13:35:00,10.8,10.81,10.8,10.81,80000.0,10.8,10.81,10.8,10.81,80000.0
2013-11-21 13:40:00,10.81,10.82,10.81,10.82,390000.0,10.81,10.82,10.81,10.82,390000.0
2013-11-21 13:45:00,10.82,10.82,10.81,10.82,95000.0,10.82,10.82,10.81,10.82,95000.0
2013-11-21 13:50:00,10.83,10.83,10.82,10.83,25000.0,10.83,10.83,10.82,10.83,25000.0
2013-11-21 13:55:00,10.83,10.83,10.82,10.82,30000.0,10.83,10.83,10.82,10.82,30000.0
2013-11-21 14:00:00,10.81,10.82,10.81,10.82,70000.0,10.81,10.82,10.81,10.82,70000.0
2013-11-21 14:05:00,10.81,10.81,10.8,10.81,150000.0,10.81,10.81,10.8,10.81,150000.0
2013-11-21 14:10:00,10.81,10.81,10.8,10.8,280000.0,10.81,10.81,10.8,10.8,280000.0
2013-11-21 14:15:00,10.81,10.81,10.8,10.8,260000.0,10.81,10.81,10.8,10.8,260000.0
2013-11-21 14:20:00,10.81,10.81,10.8,10.8,30000.0,10.81,10.81,10.8,10.8,30000.0
2013-11-21 14:25:00,10.8,10.8,10.8,10.8,75000.0,10.8,10.8,10.8,10.8,75000.0
2013-11-21 14:30:00,10.8,10.8,10.78,10.78,105000.0,10.8,10.8,10.78,10.78,105000.0
2013-11-21 14:35:00,10.78,10.79,10.77,10.77,160000.0,10.78,10.79,10.77,10.77,160000.0
2013-11-21 14:40:00,10.78,10.8,10.77,10.78,435000.0,10.78,10.8,10.77,10.78,435000.0
2013-11-21 14:45:00,10.78,10.78,10.76,10.76,290000.0,10.78,10.78,10.76,10.76,290000.0
2013-11-21 14:50:00,10.76,10.77,10.75,10.75,215000.0,10.76,10.77,10.75,10.75,215000.0
2013-11-21 14:55:00,10.75,10.75,10.74,10.74,300000.0,10.75,10.75,10.74,10.74,300000.0
2013-11-21 15:00:00,10.75,10.78,10.75,10.78,195000.0,10.75,10.78,10.75,10.78,195000.0
2013-11-21 15:05:00,10.78,10.78,10.77,10.77,240000.0,10.78,10.78,10.77,10.77,240000.0
2013-11-21 15:10:00,10.78,10.78,10.78,10.78,180000.0,10.78,10.78,10.78,10.78,180000.0
2013-11-21 15:15:00,10.78,10.78,10.77,10.78,140000.0,10.78,10.78,10.77,10.78,140000.0
2013-11-21 15:20:00,10.78,10.79,10.78,10.79,180000.0,10.78,10.79,10.78,10.79,180000.0
2013-11-21 15:25:00,10.79,10.79,10.78,10.78,165000.0,10.79,10.79,10.78,10.78,165000.0
2013-11-21 15:30:00,10.78,10.8,10.78,10.78,250000.0,10.78,10.8,10.78,10.78,250000.0
2013-11-21 15:35:00,10.78,10.79,10.77,10.77,205000.0,10.78,10.79,10.77,10.77,205000.0
2013-11-21 15:40:00,10.78,10.78,10.78,10.78,95000.0,10.78,10.78,10.78,10.78,95000.0
2013-11-21 15:45:00,10.78,10.78,10.77,10.78,155000.0,10.78,10.78,10.77,10.78,155000.0
2013-11-21 15:50:00,10.78,10.79,10.77,10.78,300000.0,10.78,10.79,10.77,10.78,300000.0
2013-11-21 15:55:00,10.78,10.81,10.78,10.79,1145000.0,10.78,10.81,10.78,10.79,1145000.0
2013-11-22 09:30:00,10.88,10.88,10.83,10.83,10000.0,10.88,10.88,10.83,10.83,10000.0
2013-11-22 09:35:00,10.77,10.84,10.77,10.79,370000.0,10.77,10.84,10.77,10.79,370000.0
2013-11-22 09:40:00,10.79,10.8,10.78,10.79,65000.0,10.79,10.8,10.78,10.79,65000.0
2013-11-22 09:45:00,10.79,10.81,10.78,10.79,110000.0,10.79,10.81,10.78,10.79,110000.0
2013-11-22 09:50:00,10.8,10.81,10.79,10.8,45000.0,10.8,10.81,10.79,10.8,45000.0
2013-11-22 09:55:00,10.79,10.8,10.78,10.79,120000.0,10.79,10.8,10.78,10.79,120000.0
2013-11-22 10:00:00,10.79,10.79,10.77,10.77,280000.0,10.79,10.79,10.77,10.77,280000.0
2013-11-22 10:05:00,10.77,10.78,10.77,10.78,25000.0,10.77,10.78,10.77,10.78,25000.0
2013-11-22 10:10:00,10.78,10.8,10.78,10.78,100000.0,10.78,10.8,10.78,10.78,100000.0
2013-11-22 10:15:00,10.78,10.8,10.78,10.8,190000.0,10.78,10.8,10.78,10.8,190000.0
2013-11-22 10:20:00,10.8,10.8,10.78,10.79,135000.0,10.8,10.8,10.78,10.79,135000.0
2013-11-22 10:25:00,10.79,10.8,10.79,10.79,70000.0,10.79,10.8,10.79,10.79,70000.0
2013-11-22 10:30:00,10.79,10.8,10.78,10.79,270000.0,10.79,10.8,10.78,10.79,270000.0
2013-11-22 10:35:00,10.78,10.79,10.78,10.78,90000.0,10.78,10.79,10.78,10.78,90000.0
2013-11-22 10:40:00,10.78,10.79,10.78,10.78,75000.0,10.78,10.79,10.78,10.78,75000.0
2013-11-22 10:45:00,10.78,10.78,10.76,10.76,115000.0,10.78,10.78,10.76,10.76,115000.0
2013-11-22 10:50:00,10.76,10.77,10.76,10.77,140000.0,10.76,10.77,10.76,10.77,140000.0
2013-11-22 10:55:00,10.77,10.77,10.76,10.77,110000.0,10.77,10.77,10.76,10.77,110000.0
2013-11-22 11:00:00,10.77,10.78,10.77,10.78,60000.0,10.77,10.78,10.77,10.78,60000.0
2013-11-22 11:05:00,10.78,10.79,10.78,10.79,115000.0,10.78,10.79,10.78,10.79,115000.0
2013-11-22 11:10:00,10.79,10.79,10.78,10.79,145000.0,10.79,10.79,10.78,10.79,145000.0
2013-11-22 11:15:00,10.78,10.79,10.78,10.79,125000.0,10.78,10.79,10.78,10.79,125000.0
2013-11-22 11:20:00,10.79,10.8,10.79,10.79,50000.0,10.79,10.8,10.79,10.79,50000.0
2013-11-22 11:25:00,10.8,10.8,10.79,10.79,115000.0,10.8,10.8,10.79,10.79,115000.0
2013-11-22 11:30:00,10.79,10.79,10.78,10.79,135000.0,10.79,10.79,10.78,10.79,135000.0
2013-11-22 11:35:00,10.79,10.79,10.79,10.79,25000.0,10.79,10.79,10.79,10.79,25000.0
2013-11-22 11:40:00,10.79,10.79,10.78,10.79,80000.0,10.79,10.79,10.78,10.79,80000.0
2013-11-22 11:45:00,10.79,10.79,10.79,10.79,20000.0,10.79,10.79,10.79,10.79,20000.0
2013-11-22 11:50:00,10.79,10.79,10.78,10.79,215000.0,10.79,10.79,10.78,10.79,215000.0
2013-11-22 11:55:00,10.79,10.79,10.79,10.79,30000.0,10.79,10.79,10.79,10.79,30000.0
2013-11-22 12:00:00,10.79,10.79,10.79,10.79,55000.0,10.79,10.79,10.79,10.79,55000.0
2013-11-22 12:05:00,10.79,10.79,10.79,10.79,5000.0,10.79,10.79,10.79,10.79,5000.0
2013-11-22 12:10:00,10.8,10.8,10.78,10.78,35000.0,10.8,10.8,10.78,10.78,35000.0
2013-11-22 12:15:00,10.79,10.79,10.78,10.78,85000.0,10.79,10.79,10.78,10.78,85000.0
2013-11-22 12:20:00,10.78,10.78,10.77,10.77,45000.0,10.78,10.78,10.77,10.77,45000.0
2013-11-22 12:25:00,10.77,10.77,10.76,10.76,75000.0,10.77,10.77,10.76,10.76,75000.0
2013-11-22 12:30:00,10.75,10.75,10.75,10.75,15000.0,10.75,10.75,10.75,10.75,15000.0
2013-11-22 12:35:00,10.76,10.77,10.76,10.77,60000.0,10.76,10.77,10.76,10.77,60000.0
2013-11-22 12:40:00,10.77,10.77,10.76,10.76,50000.0,10.77,10.77,10.76,10.76,50000.0
2013-11-22 12:45:00,10.77,10.77,10.76,10.77,20000.0,10.77,10.77,10.76,10.77,20000.0
2013-11-22 12:50:00,10.77,10.77,10.75,10.75,130000.0,10.77,10.77,10.75,10.75,130000.0
2013-11-22 12:55:00,10.76,10.76,10.75,10.76,215000.0,10.76,10.76,10.75,10.76,215000.0
2013-11-22 13:00:00,10.76,10.76,10.76,10.76,30000.0,10.76,10.76,10.76,10.76,30000.0
2013-11-22 13:05:00,10.76,10.77,10.76,10.76,40000.0,10.76,10.77,10.76,10.76,40000.0
2013-11-22 13:10:00,10.77,10.77,10.77,10.77,25000.0,10.77,10.77,10.77,10.77,25000.0
2013-11-22 13:15:00,10.76,10.76,10.76,10.76,120000.0,10.76,10.76,10.76,10.76,120000.0
2013-11-22 13:20:00,10.76,10.76,10.76,10.76,50000.0,10.76,10.76,10.76,10.76,50000.0
2013-11-22 13:25:00,10.76,10.76,10.76,10.76,150000.0,10.76,10.76,10.76,10.76,150000.0
2013-11-22 13:30:00,10.76,10.76,10.76,10.76,75000.0,10.76,10.76,10.76,10.76,75000.0
2013-11-22 13:35:00,10.75,10.75,10.74,10.74,185000.0,10.75,10.75,10.74,10.74,185000.0
2013-11-22 13:40:00,10.75,10.75,10.74,10.74,265000.0,10.75,10.75,10.74,10.74,265000.0
2013-11-22 13:45:00,10.75,10.75,10.74,10.75,105000.0,10.75,10.75,10.74,10.75,105000.0
2013-11-22 13:50:00,10.75,10.75,10.75,10.75,0.0,10.75,10.75,10.75,10.75,0.0
2013-11-22 13:55:00,10.75,10.75,10.75,10.75,90000.0,10.75,10.75,10.75,10.75,90000.0
2013-11-22 14:00:00,10.75,10.76,10.75,10.76,75000.0,10.75,10.76,10.75,10.76,75000.0
2013-11-22 14:05:00,10.75,10.76,10.75,10.75,125000.0,10.75,10.76,10.75,10.75,125000.0
2013-11-22 14:10:00,10.75,10.76,10.75,10.75,70000.0,10.75,10.76,10.75,10.75,70000.0
2013-11-22 14:15:00,10.75,10.75,10.74,10.75,80000.0,10.75,10.75,10.74,10.75,80000.0
2013-11-22 14:20:00,10.75,10.75,10.75,10.75,75000.0,10.75,10.75,10.75,10.75,75000.0
2013-11-22 14:25:00,10.75,10.76,10.75,10.75,115000.0,10.75,10.76,10.75,10.75,115000.0
2013-11-22 14:30:00,10.75,10.75,10.75,10.75,185000.0,10.75,10.75,10.75,10.75,185000.0
2013-11-22 14:35:00,10.75,10.75,10.74,10.74,555000.0,10.75,10.75,10.74,10.74,555000.0
2013-11-22 14:40:00,10.74,10.74,10.73,10.73,370000.0,10.74,10.74,10.73,10.73,370000.0
2013-11-22 14:45:00,10.73,10.74,10.73,10.74,35000.0,10.73,10.74,10.73,10.74,35000.0
2013-11-22 14:50:00,10.74,10.75,10.74,10.74,200000.0,10.74,10.75,10.74,10.74,200000.0
2013-11-22 14:55:00,10.74,10.74,10.74,10.74,55000.0,10.74,10.74,10.74,10.74,55000.0
2013-11-22 15:00:00,10.74,10.75,10.74,10.75,95000.0,10.74,10.75,10.74,10.75,95000.0
2013-11-22 15:05:00,10.75,10.75,10.74,10.75,120000.0,10.75,10.75,10.74,10.75,120000.0
2013-11-22 15:10:00,10.75,10.75,10.74,10.74,210000.0,10.75,10.75,10.74,10.74,210000.0
2013-11-22 15:15:00,10.74,10.75,10.74,10.75,160000.0,10.74,10.75,10.74,10.75,160000.0
2013-11-22 15:20:00,10.74,10.75,10.74,10.75,240000.0,10.74,10.75,10.74,10.75,240000.0
2013-11-22 15:25:00,10.74,10.75,10.74,10.74,240000.0,10.74,10.75,10.74,10.74,240000.0
2013-11-22 15:30:00,10.74,10.76,10.74,10.76,260000.0,10.74,10.76,10.74,10.76,260000.0
2013-11-22 15:35:00,10.75,10.76,10.75,10.75,170000.0,10.75,10.76,10.75,10.75,170000.0
2013-11-22 15:40:00,10.75,10.75,10.75,10.75,135000.0,10.75,10.75,10.75,10.75,135000.0
2013-11-22 15:45:00,10.75,10.75,10.75,10.75,210000.0,10.75,10.75,10.75,10.75,210000.0
2013-11-22 15:50:00,10.75,10.75,10.74,10.74,125000.0,10.75,10.75,10.74,10.74,125000.0
2013-11-22 15:55:00,10.74,10.75,10.74,10.74,805000.0,10.74,10.75,10.74,10.74,805000.0
2013-11-25 09:30:00,10.75,10.75,10.72,10.75,285000.0,10.75,10.75,10.72,10.75,285000.0
2013-11-25 09:35:00,10.77,10.82,10.77,10.8,155000.0,10.77,10.82,10.77,10.8,155000.0
2013-11-25 09:40:00,10.8,10.8,10.78,10.79,165000.0,10.8,10.8,10.78,10.79,165000.0
2013-11-25 09:45:00,10.79,10.82,10.76,10.76,460000.0,10.79,10.82,10.76,10.76,460000.0
2013-11-25 09:50:00,10.78,10.78,10.76,10.77,20000.0,10.78,10.78,10.76,10.77,20000.0
2013-11-25 09:55:00,10.75,10.77,10.75,10.76,45000.0,10.75,10.77,10.75,10.76,45000.0
2013-11-25 10:00:00,10.76,10.76,10.72,10.73,200000.0,10.76,10.76,10.72,10.73,200000.0
2013-11-25 10:05:00,10.73,10.75,10.73,10.74,60000.0,10.73,10.75,10.73,10.74,60000.0
2013-11-25 10:10:00,10.74,10.75,10.74,10.75,35000.0,10.74,10.75,10.74,10.75,35000.0
2013-11-25 10:15:00,10.74,10.74,10.73,10.73,90000.0,10.74,10.74,10.73,10.73,90000.0
2013-11-25 10:20:00,10.74,10.75,10.74,10.74,60000.0,10.74,10.75,10.74,10.74,60000.0
2013-11-25 10:25:00,10.74,10.74,10.73,10.73,95000.0,10.74,10.74,10.73,10.73,95000.0
2013-11-25 10:30:00,10.74,10.75,10.74,10.74,75000.0,10.74,10.75,10.74,10.74,75000.0
2013-11-25 10:35:00,10.75,10.75,10.75,10.75,25000.0,10.75,10.75,10.75,10.75,25000.0
2013-11-25 10:40:00,10.75,10.76,10.74,10.75,125000.0,10.75,10.76,10.74,10.75,125000.0
2013-11-25 10:45:00,10.75,10.76,10.74,10.76,115000.0,10.75,10.76,10.74,10.76,115000.0
2013-11-25 10:50:00,10.75,10.76,10.75,10.76,75000.0,10.75,10.76,10.75,10.76,75000.0
2013-11-25 10:55:00,10.75,10.76,10.74,10.74,120000.0,10.75,10.76,10.74,10.74,120000.0
2013-11-25 11:00:00,10.73,10.74,10.73,10.73,30000.0,10.73,10.74,10.73,10.73,30000.0
2013-11-25 11:05:00,10.73,10.73,10.72,10.72,75000.0,10.73,10.73,10.72,10.72,75000.0
2013-11-25 11:10:00,10.71,10.71,10.7,10.7,195000.0,10.71,10.71,10.7,10.7,195000.0
2013-11-25 11:15:00,10.7,10.7,10.68,10.68,170000.0,10.7,10.7,10.68,10.68,170000.0
2013-11-25 11:20:00,10.68,10.69,10.68,10.69,60000.0,10.68,10.69,10.68,10.69,60000.0
2013-11-25 11:25:00,10.69,10.71,10.69,10.7,95000.0,10.69,10.71,10.69,10.7,95000.0
2013-11-25 11:30:00,10.7,10.7,10.68,10.68,80000.0,10.7,10.7,10.68,10.68,80000.0
2013-11-25 11:35:00,10.69,10.69,10.68,10.69,20000.0,10.69,10.69,10.68,10.69,20000.0
2013-11-25 11:40:00,10.7,10.7,10.68,10.68,115000.0,10.7,10.7,10.68,10.68,115000.0
2013-11-25 11:45:00,10.69,10.71,10.69,10.7,150000.0,10.69,10.71,10.69,10.7,150000.0
2013-11-25 11:50:00,10.71,10.71,10.7,10.7,35000.0,10.71,10.71,10.7,10.7,35000.0
2013-11-25 11:55:00,10.7,10.7,10.67,10.68,105000.0,10.7,10.7,10.67,10.68,105000.0
2013-11-25 12:00:00,10.67,10.68,10.66,10.66,105000.0,10.67,10.68,10.66,10.66,105000.0
2013-11-25 12:05:00,10.66,10.67,10.66,10.66,75000.0,10.66,10.67,10.66,10.66,75000.0
2013-11-25 12:10:00,10.66,10.66,10.66,10.66,5000.0,10.66,10.66,10.66,10.66,5000.0
2013-11-25 12:15:00,10.68,10.68,10.68,10.68,5000.0,10.68,10.68,10.68,10.68,5000.0
2013-11-25 12:20:00,10.68,10.68,10.66,10.67,80000.0,10.68,10.68,10.66,10.67,80000.0
2013-11-25 12:25:00,10.67,10.68,10.67,10.68,30000.0,10.67,10.68,10.67,10.68,30000.0
2013-11-25 12:30:00,10.68,10.68,10.67,10.68,70000.0,10.68,10.68,10.67,10.68,70000.0
2013-11-25 12:35:00,10.67,10.67,10.67,10.67,15000.0,10.67,10.67,10.67,10.67,15000.0
2013-11-25 12:40:00,10.67,10.68,10.66,10.66,60000.0,10.67,10.68,10.66,10.66,60000.0
2013-11-25 12:45:00,10.67,10.67,10.67,10.67,670000.0,10.67,10.67,10.67,10.67,670000.0
2013-11-25 12:50:00,10.67,10.67,10.67,10.67,25000.0,10.67,10.67,10.67,10.67,25000.0
2013-11-25 12:55:00,10.67,10.67,10.67,10.67,70000.0,10.67,10.67,10.67,10.67,70000.0
2013-11-25 13:00:00,10.66,10.66,10.66,10.66,115000.0,10.66,10.66,10.66,10.66,115000.0
2013-11-25 13:05:00,10.65,10.66,10.65,10.65,95000.0,10.65,10.66,10.65,10.65,95000.0
2013-11-25 13:10:00,10.66,10.66,10.65,10.65,70000.0,10.66,10.66,10.65,10.65,70000.0
2013-11-25 13:15:00,10.65,10.66,10.65,10.65,35000.0,10.65,10.66,10.65,10.65,35000.0
2013-11-25 13:20:00,10.66,10.66,10.65,10.65,10000.0,10.66,10.66,10.65,10.65,10000.0
2013-11-25 13:25:00,10.65,10.66,10.65,10.66,150000.0,10.65,10.66,10.65,10.66,150000.0
2013-11-25 13:30:00,10.66,10.66,10.66,10.66,35000.0,10.66,10.66,10.66,10.66,35000.0
2013-11-25 13:35:00,10.66,10.66,10.66,10.66,70000.0,10.66,10.66,10.66,10.66,70000.0
2013-11-25 13:40:00,10.67,10.67,10.67,10.67,75000.0,10.67,10.67,10.67,10.67,75000.0
2013-11-25 13:45:00,10.67,10.68,10.67,10.67,145000.0,10.67,10.68,10.67,10.67,145000.0
2013-11-25 13:50:00,10.67,10.68,10.67,10.68,60000.0,10.67,10.68,10.67,10.68,60000.0
2013-11-25 13:55:00,10.68,10.68,10.67,10.68,40000.0,10.68,10.68,10.67,10.68,40000.0
2013-11-25 14:00:00,10.67,10.67,10.67,10.67,20000.0,10.67,10.67,10.67,10.67,20000.0
2013-11-25 14:05:00,10.67,10.67,10.67,10.67,90000.0,10.67,10.67,10.67,10.67,90000.0
2013-11-25 14:10:00,10.67,10.67,10.67,10.67,110000.0,10.67,10.67,10.67,10.67,110000.0
2013-11-25 14:15:00,10.67,10.68,10.67,10.67,40000.0,10.67,10.68,10.67,10.67,40000.0
2013-11-25 14:20:00,10.67,10.68,10.66,10.66,175000.0,10.67,10.68,10.66,10.66,175000.0
2013-11-25 14:25:00,10.66,10.66,10.66,10.66,20000.0,10.66,10.66,10.66,10.66,20000.0
2013-11-25 14:30:00,10.66,10.66,10.65,10.66,100000.0,10.66,10.66,10.65,10.66,100000.0
2013-11-25 14:35:00,10.66,10.66,10.65,10.65,125000.0,10.66,10.66,10.65,10.65,125000.0
2013-11-25 14:40:00,10.65,10.66,10.65,10.66,75000.0,10.65,10.66,10.65,10.66,75000.0
2013-11-25 14:45:00,10.66,10.66,10.66,10.66,60000.0,10.66,10.66,10.66,10.66,60000.0
2013-11-25 14:50:00,10.66,10.66,10.65,10.66,50000.0,10.66,10.66,10.65,10.66,50000.0
2013-11-25 14:55:00,10.66,10.66,10.65,10.66,45000.0,10.66,10.66,10.65,10.66,45000.0
2013-11-25 15:00:00,10.66,10.66,10.66,10.66,110000.0,10.66,10.66,10.66,10.66,110000.0
2013-11-25 15:05:00,10.65,10.65,10.64,10.64,305000.0,10.65,10.65,10.64,10.64,305000.0
2013-11-25 15:10:00,10.64,10.64,10.63,10.63,175000.0,10.64,10.64,10.63,10.63,175000.0
2013-11-25 15:15:00,10.63,10.64,10.63,10.64,305000.0,10.63,10.64,10.63,10.64,305000.0
2013-11-25 15:20:00,10.64,10.64,10.63,10.63,145000.0,10.64,10.64,10.63,10.63,145000.0
2013-11-25 15:25:00,10.63,10.63,10.62,10.63,120000.0,10.63,10.63,10.62,10.63,120000.0
2013-11-25 15:30:00,10.63,10.63,10.62,10.62,295000.0,10.63,10.63,10.62,10.62,295000.0
2013-11-25 15:35:00,10.62,10.63,10.62,10.62,335000.0,10.62,10.63,10.62,10.62,335000.0
2013-11-25 15:40:00,10.63,10.63,10.62,10.62,230000.0,10.63,10.63,10.62,10.62,230000.0
2013-11-25 15:45:00,10.62,10.63,10.62,10.63,245000.0,10.62,10.63,10.62,10.63,245000.0
2013-11-25 15:50:00,10.63,10.63,10.62,10.62,495000.0,10.63,10.63,10.62,10.62,495000.0
2013-11-25 15:55:00,10.63,10.65,10.63,10.65,290000.0,10.63,10.65,10.63,10.65,290000.0
2013-11-26 09:30:00,10.64,10.64,10.62,10.62,220000.0,10.64,10.64,10.62,10.62,220000.0
2013-11-26 09:35:00,10.62,10.66,10.62,10.62,235000.0,10.62,10.66,10.62,10.62,235000.0
2013-11-26 09:40:00,10.61,10.61,10.57,10.58,240000.0,10.61,10.61,10.57,10.58,240000.0
2013-11-26 09:45:00,10.59,10.59,10.53,10.53,475000.0,10.59,10.59,10.53,10.53,475000.0
2013-11-26 09:50:00,10.53,10.56,10.52,10.55,365000.0,10.53,10.56,10.52,10.55,365000.0
2013-11-26 09:55:00,10.56,10.56,10.55,10.56,270000.0,10.56,10.56,10.55,10.56,270000.0
2013-11-26 10:00:00,10.55,10.55,10.54,10.54,345000.0,10.55,10.55,10.54,10.54,345000.0
2013-11-26 10:05:00,10.54,10.56,10.53,10.55,345000.0,10.54,10.56,10.53,10.55,345000.0
2013-11-26 10:10:00,10.55,10.56,10.54,10.55,370000.0,10.55,10.56,10.54,10.55,370000.0
2013-11-26 10:15:00,10.54,10.54,10.54,10.54,15000.0,10.54,10.54,10.54,10.54,15000.0
2013-11-26 10:20:00,10.54,10.54,10.53,10.53,295000.0,10.54,10.54,10.53,10.53,295000.0
2013-11-26 10:25:00,10.53,10.55,10.53,10.54,150000.0,10.53,10.55,10.53,10.54,150000.0
2013-11-26 10:30:00,10.54,10.54,10.53,10.54,120000.0,10.54,10.54,10.53,10.54,120000.0
2013-11-26 10:35:00,10.54,10.54,10.53,10.53,105000.0,10.54,10.54,10.53,10.53,105000.0
2013-11-26 10:40:00,10.54,10.54,10.53,10.54,40000.0,10.54,10.54,10.53,10.54,40000.0
2013-11-26 10:45:00,10.54,10.54,10.53,10.54,145000.0,10.54,10.54,10.53,10.54,145000.0
2013-11-26 10:50:00,10.53,10.54,10.53,10.54,85000.0,10.53,10.54,10.53,10.54,85000.0
2013-11-26 10:55:00,10.54,10.54,10.53,10.53,130000.0,10.54,10.54,10.53,10.53,130000.0
2013-11-26 11:00:00,10.54,10.55,10.54,10.54,385000.0,10.54,10.55,10.54,10.54,385000.0
2013-11-26 11:05:00,10.54,10.55,10.54,10.55,40000.0,10.54,10.55,10.54,10.55,40000.0
2013-11-26 11:10:00,10.54,10.55,10.54,10.55,455000.0,10.54,10.55,10.54,10.55,455000.0
2013-11-26 11:15:00,10.55,10.55,10.54,10.54,750000.0,10.55,10.55,10.54,10.54,750000.0
2013-11-26 11:20:00,10.54,10.54,10.53,10.54,335000.0,10.54,10.54,10.53,10.54,335000.0
2013-11-26 11:25:00,10.54,10.54,10.53,10.54,60000.0,10.54,10.54,10.53,10.54,60000.0
2013-11-26 11:30:00,10.54,10.54,10.54,10.54,130000.0,10.54,10.54,10.54,10.54,130000.0
2013-11-26 11:35:00,10.54,10.55,10.54,10.54,195000.0,10.54,10.55,10.54,10.54,195000.0
2013-11-26 11:40:00,10.54,10.55,10.54,10.54,75000.0,10.54,10.55,10.54,10.54,75000.0
2013-11-26 11:45:00,10.54,10.55,10.54,10.55,110000.0,10.54,10.55,10.54,10.55,110000.0
2013-11-26 11:50:00,10.55,10.56,10.55,10.55,145000.0,10.55,10.56,10.55,10.55,145000.0
2013-11-26 11:55:00,10.55,10.55,10.55,10.55,10000.0,10.55,10.55,10.55,10.55,10000.0
2013-11-26 12:00:00,10.55,10.57,10.55,10.56,315000.0,10.55,10.57,10.55,10.56,315000.0
2013-11-26 12:05:00,10.57,10.57,10.56,10.56,10000.0,10.57,10.57,10.56,10.56,10000.0
2013-11-26 12:10:00,10.57,10.58,10.56,10.57,125000.0,10.57,10.58,10.56,10.57,125000.0
2013-11-26 12:15:00,10.57,10.58,10.57,10.57,125000.0,10.57,10.58,10.57,10.57,125000.0
2013-11-26 12:20:00,10.57,10.58,10.57,10.57,240000.0,10.57,10.58,10.57,10.57,240000.0
2013-11-26 12:25:00,10.58,10.58,10.56,10.57,235000.0,10.58,10.58,10.56,10.57,235000.0
2013-11-26 12:30:00,10.56,10.57,10.56,10.56,165000.0,10.56,10.57,10.56,10.56,165000.0
2013-11-26 12:35:00,10.56,10.57,10.56,10.57,145000.0,10.56,10.57,10.56,10.57,145000.0
2013-11-26 12:40:00,10.57,10.57,10.56,10.56,80000.0,10.57,10.57,10.56,10.56,80000.0
2013-11-26 12:45:00,10.56,10.56,10.56,10.56,50000.0,10.56,10.56,10.56,10.56,50000.0
2013-11-26 12:50:00,10.56,10.56,10.56,10.56,145000.0,10.56,10.56,10.56,10.56,145000.0
2013-11-26 12:55:00,10.56,10.57,10.56,10.56,200000.0,10.56,10.57,10.56,10.56,200000.0
2013-11-26 13:00:00,10.56,10.57,10.56,10.56,85000.0,10.56,10.57,10.56,10.56,85000.0
2013-11-26 13:05:00,10.56,10.56,10.56,10.56,40000.0,10.56,10.56,10.56,10.56,40000.0
2013-11-26 13:10:00,10.56,10.56,10.56,10.56,35000.0,10.56,10.56,10.56,10.56,35000.0
2013-11-26 13:15:00,10.56,10.57,10.56,10.56,20000.0,10.56,10.57,10.56,10.56,20000.0
2013-11-26 13:20:00,10.56,10.57,10.56,10.56,70000.0,10.56,10.57,10.56,10.56,70000.0
2013-11-26 13:25:00,10.56,10.56,10.56,10.56,60000.0,10.56,10.56,10.56,10.56,60000.0
2013-11-26 13:30:00,10.56,10.56,10.56,10.56,130000.0,10.56,10.56,10.56,10.56,130000.0
2013-11-26 13:35:00,10.56,10.56,10.56,10.56,85000.0,10.56,10.56,10.56,10.56,85000.0
2013-11-26 13:40:00,10.55,10.56,10.55,10.55,200000.0,10.55,10.56,10.55,10.55,200000.0
2013-11-26 13:45:00,10.55,10.55,10.55,10.55,75000.0,10.55,10.55,10.55,10.55,75000.0
2013-11-26 13:50:00,10.55,10.56,10.55,10.55,55000.0,10.55,10.56,10.55,10.55,55000.0
2013-11-26 13:55:00,10.55,10.55,10.54,10.55,65000.0,10.55,10.55,10.54,10.55,65000.0
2013-11-26 14:00:00,10.55,10.55,10.55,10.55,25000.0,10.55,10.55,10.55,10.55,25000.0
2013-11-26 14:05:00,10.54,10.55,10.54,10.54,140000.0,10.54,10.55,10.54,10.54,140000.0
2013-11-26 14:10:00,10.54,10.54,10.53,10.53,90000.0,10.54,10.54,10.53,10.53,90000.0
2013-11-26 14:15:00,10.54,10.54,10.53,10.54,205000.0,10.54,10.54,10.53,10.54,205000.0
2013-11-26 14:20:00,10.54,10.54,10.54,10.54,50000.0,10.54,10.54,10.54,10.54,50000.0
2013-11-26 14:25:00,10.54,10.54,10.54,10.54,45000.0,10.54,10.54,10.54,10.54,45000.0
2013-11-26 14:30:00,10.54,10.54,10.54,10.54,50000.0,10.54,10.54,10.54,10.54,50000.0
2013-11-26 14:35:00,10.55,10.55,10.54,10.54,85000.0,10.55,10.55,10.54,10.54,85000.0
2013-11-26 14:40:00,10.54,10.54,10.53,10.54,205000.0,10.54,10.54,10.53,10.54,205000.0
2013-11-26 14:45:00,10.54,10.54,10.54,10.54,400000.0,10.54,10.54,10.54,10.54,400000.0
2013-11-26 14:50:00,10.54,10.55,10.54,10.54,165000.0,10.54,10.55,10.54,10.54,165000.0
2013-11-26 14:55:00,10.54,10.54,10.54,10.54,105000.0,10.54,10.54,10.54,10.54,105000.0
2013-11-26 15:00:00,10.54,10.54,10.54,10.54,40000.0,10.54,10.54,10.54,10.54,40000.0
2013-11-26 15:05:00,10.54,10.55,10.53,10.54,285000.0,10.54,10.55,10.53,10.54,285000.0
2013-11-26 15:10:00,10.54,10.54,10.54,10.54,165000.0,10.54,10.54,10.54,10.54,165000.0
2013-11-26 15:15:00,10.54,10.55,10.54,10.54,90000.0,10.54,10.55,10.54,10.54,90000.0
2013-11-26 15:20:00,10.54,10.54,10.54,10.54,270000.0,10.54,10.54,10.54,10.54,270000.0
2013-11-26 15:25:00,10.54,10.54,10.54,10.54,145000.0,10.54,10.54,10.54,10.54,145000.0
2013-11-26 15:30:00,10.54,10.54,10.54,10.54,195000.0,10.54,10.54,10.54,10.54,195000.0
2013-11-26 15:35:00,10.54,10.54,10.54,10.54,275000.0,10.54,10.54,10.54,10.54,275000.0
2013-11-26 15:40:00,10.54,10.54,10.53,10.54,390000.0,10.54,10.54,10.53,10.54,390000.0
2013-11-26 15:45:00,10.54,10.54,10.52,10.53,495000.0,10.54,10.54,10.52,10.53,495000.0
2013-11-26 15:50:00,10.53,10.53,10.52,10.53,510000.0,10.53,10.53,10.52,10.53,510000.0
2013-11-26 15:55:00,10.53,10.53,10.51,10.51,1495000.0,10.53,10.53,10.51,10.51,1495000.0
2013-11-27 09:30:00,10.52,10.54,10.51,10.54,180000.0,10.52,10.54,10.51,10.54,180000.0
2013-11-27 09:35:00,10.52,10.53,10.51,10.51,200000.0,10.52,10.53,10.51,10.51,200000.0
2013-11-27 09:40:00,10.51,10.53,10.51,10.51,315000.0,10.51,10.53,10.51,10.51,315000.0
2013-11-27 09:45:00,10.52,10.52,10.52,10.52,210000.0,10.52,10.52,10.52,10.52,210000.0
2013-11-27 09:50:00,10.52,10.52,10.52,10.52,400000.0,10.52,10.52,10.52,10.52,400000.0
2013-11-27 09:55:00,10.52,10.52,10.51,10.52,125000.0,10.52,10.52,10.51,10.52,125000.0
2013-11-27 10:00:00,10.52,10.52,10.51,10.52,160000.0,10.52,10.52,10.51,10.52,160000.0
2013-11-27 10:05:00,10.51,10.52,10.5,10.52,380000.0,10.51,10.52,10.5,10.52,380000.0
2013-11-27 10:10:00,10.52,10.52,10.51,10.51,585000.0,10.52,10.52,10.51,10.51,585000.0
2013-11-27 10:15:00,10.51,10.52,10.51,10.52,95000.0,10.51,10.52,10.51,10.52,95000.0
2013-11-27 10:20:00,10.51,10.51,10.51,10.51,90000.0,10.51,10.51,10.51,10.51,90000.0
2013-11-27 10:25:00,10.51,10.51,10.51,10.51,175000.0,10.51,10.51,10.51,10.51,175000.0
2013-11-27 10:30:00,10.5,10.51,10.5,10.5,55000.0,10.5,10.51,10.5,10.5,55000.0
2013-11-27 10:35:00,10.51,10.51,10.51,10.51,150000.0,10.51,10.51,10.51,10.51,150000.0
2013-11-27 10:40:00,10.51,10.51,10.5,10.5,250000.0,10.51,10.51,10.5,10.5,250000.0
2013-11-27 10:45:00,10.5,10.51,10.48,10.51,315000.0,10.5,10.51,10.48,10.51,315000.0
2013-11-27 10:50:00,10.5,10.5,10.49,10.49,75000.0,10.5,10.5,10.49,10.49,75000.0
2013-11-27 10:55:00,10.49,10.5,10.49,10.49,365000.0,10.49,10.5,10.49,10.49,365000.0
2013-11-27 11:00:00,10.49,10.49,10.46,10.47,560000.0,10.49,10.49,10.46,10.47,560000.0
2013-11-27 11:05:00,10.47,10.48,10.46,10.47,175000.0,10.47,10.48,10.46,10.47,175000.0
2013-11-27 11:10:00,10.47,10.48,10.47,10.47,95000.0,10.47,10.48,10.47,10.47,95000.0
2013-11-27 11:15:00,10.46,10.48,10.46,10.48,85000.0,10.46,10.48,10.46,10.48,85000.0
2013-11-27 11:20:00,10.48,10.48,10.47,10.48,280000.0,10.48,10.48,10.47,10.48,280000.0
2013-11-27 11:25:00,10.48,10.49,10.47,10.48,505000.0,10.48,10.49,10.47,10.48,505000.0
2013-11-27 11:30:00,10.48,10.48,10.47,10.47,30000.0,10.48,10.48,10.47,10.47,30000.0
2013-11-27 11:35:00,10.48,10.48,10.48,10.48,5000.0,10.48,10.48,10.48,10.48,5000.0
2013-11-27 11:40:00,10.47,10.47,10.46,10.47,195000.0,10.47,10.47,10.46,10.47,195000.0
2013-11-27 11:45:00,10.48,10.48,10.47,10.48,110000.0,10.48,10.48,10.47,10.48,110000.0
2013-11-27 11:50:00,10.48,10.49,10.48,10.49,130000.0,10.48,10.49,10.48,10.49,130000.0
2013-11-27 11:55:00,10.49,10.49,10.49,10.49,200000.0,10.49,10.49,10.49,10.49,200000.0
2013-11-27 12:00:00,10.49,10.49,10.49,10.49,135000.0,10.49,10.49,10.49,10.49,135000.0
2013-11-27 12:05:00,10.5,10.51,10.5,10.5,90000.0,10.5,10.51,10.5,10.5,90000.0
2013-11-27 12:10:00,10.5,10.51,10.5,10.5,110000.0,10.5,10.51,10.5,10.5,110000.0
2013-11-27 12:15:00,10.51,10.51,10.5,10.5,165000.0,10.51,10.51,10.5,10.5,165000.0
2013-11-27 12:20:00,10.51,10.51,10.5,10.5,55000.0,10.51,10.51,10.5,10.5,55000.0
2013-11-27 12:25:00,10.5,10.51,10.5,10.51,355000.0,10.5,10.51,10.5,10.51,355000.0
2013-11-27 12:30:00,10.5,10.5,10.5,10.5,165000.0,10.5,10.5,10.5,10.5,165000.0
2013-11-27 12:35:00,10.51,10.51,10.5,10.5,135000.0,10.51,10.51,10.5,10.5,135000.0
2013-11-27 12:40:00,10.51,10.51,10.5,10.5,730000.0,10.51,10.51,10.5,10.5,730000.0
2013-11-27 12:45:00,10.5,10.5,10.5,10.5,465000.0,10.5,10.5,10.5,10.5,465000.0
2013-11-27 12:50:00,10.5,10.5,10.5,10.5,20000.0,10.5,10.5,10.5,10.5,20000.0
2013-11-27 12:55:00,10.5,10.5,10.49,10.49,45000.0,10.5,10.5,10.49,10.49,45000.0
2013-11-27 13:00:00,10.49,10.49,10.48,10.49,20000.0,10.49,10.49,10.48,10.49,20000.0
2013-11-27 13:05:00,10.48,10.49,10.48,10.49,95000.0,10.48,10.49,10.48,10.49,95000.0
2013-11-27 13:10:00,10.5,10.5,10.49,10.49,50000.0,10.5,10.5,10.49,10.49,50000.0
2013-11-27 13:15:00,10.49,10.5,10.49,10.5,75000.0,10.49,10.5,10.49,10.5,75000.0
2013-11-27 13:20:00,10.5,10.5,10.5,10.5,10000.0,10.5,10.5,10.5,10.5,10000.0
2013-11-27 13:25:00,10.51,10.51,10.5,10.51,85000.0,10.51,10.51,10.5,10.51,85000.0
2013-11-27 13:30:00,10.5,10.51,10.5,10.5,135000.0,10.5,10.51,10.5,10.5,135000.0
2013-11-27 13:35:00,10.5,10.5,10.5,10.5,60000.0,10.5,10.5,10.5,10.5,60000.0
2013-11-27 13:40:00,10.5,10.5,10.5,10.5,155000.0,10.5,10.5,10.5,10.5,155000.0
2013-11-27 13:45:00,10.5,10.5,10.5,10.5,65000.0,10.5,10.5,10.5,10.5,65000.0
2013-11-27 13:50:00,10.5,10.51,10.5,10.5,80000.0,10.5,10.51,10.5,10.5,80000.0
2013-11-27 13:55:00,10.5,10.5,10.5,10.5,55000.0,10.5,10.5,10.5,10.5,55000.0
2013-11-27 14:00:00,10.5,10.5,10.5,10.5,45000.0,10.5,10.5,10.5,10.5,45000.0
2013-11-27 14:05:00,10.5,10.5,10.5,10.5,150000.0,10.5,10.5,10.5,10.5,150000.0
2013-11-27 14:10:00,10.5,10.5,10.5,10.5,10000.0,10.5,10.5,10.5,10.5,10000.0
2013-11-27 14:15:00,10.5,10.5,10.5,10.5,25000.0,10.5,10.5,10.5,10.5,25000.0
2013-11-27 14:20:00,10.5,10.5,10.5,10.5,125000.0,10.5,10.5,10.5,10.5,125000.0
2013-11-27 14:25:00,10.5,10.5,10.5,10.5,65000.0,10.5,10.5,10.5,10.5,65000.0
2013-11-27 14:30:00,10.5,10.51,10.5,10.5,300000.0,10.5,10.51,10.5,10.5,300000.0
2013-11-27 14:35:00,10.5,10.5,10.5,10.5,5000.0,10.5,10.5,10.5,10.5,5000.0
2013-11-27 14:40:00,10.5,10.5,10.5,10.5,10000.0,10.5,10.5,10.5,10.5,10000.0
2013-11-27 14:45:00,10.5,10.51,10.5,10.51,20000.0,10.5,10.51,10.5,10.51,20000.0
2013-11-27 14:50:00,10.51,10.51,10.5,10.5,95000.0,10.51,10.51,10.5,10.5,95000.0
2013-11-27 14:55:00,10.5,10.51,10.5,10.5,125000.0,10.5,10.51,10.5,10.5,125000.0
2013-11-27 15:00:00,10.5,10.51,10.5,10.5,85000.0,10.5,10.51,10.5,10.5,85000.0
2013-11-27 15:05:00,10.51,10.51,10.5,10.5,240000.0,10.51,10.51,10.5,10.5,240000.0
2013-11-27 15:10:00,10.5,10.5,10.5,10.5,70000.0,10.5,10.5,10.5,10.5,70000.0
2013-11-27 15:15:00,10.5,10.51,10.5,10.5,505000.0,10.5,10.51,10.5,10.5,505000.0
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 15:25:00,10.5,10.5,10.5,10.5,0.0,10.5,10.5,10.5,10.5,0.0
2013-11-27 15:30:00,10.5,10.51,10.5,10.5,175000.0,10.5,10.51,10.5,10.5,175000.0
2013-11-27 15:35:00,10.5,10.51,10.5,10.5,270000.0,10.5,10.51,10.5,10.5,270000.0
2013-11-27 15:40:00,10.5,10.51,10.5,10.51,570000.0,10.5,10.51,10.5,10.51,570000.0
2013-11-27 15:45:00,10.52,10.52,10.51,10.51,290000.0,10.52,10.52,10.51,10.51,290000.0
2013-11-27 15:50:00,10.5,10.51,10.5,10.51,415000.0,10.5,10.51,10.5,10.51,415000.0
2013-11-27 15:55:00,10.51,10.51,10.5,10.5,955000.0,10.51,10.51,10.5,10.5,955000.0
2013-11-29 09:35:00,10.5,10.58,10.5,10.57,305000.0,10.5,10.58,10.5,10.57,305000.0
2013-11-29 09:40:00,10.58,10.59,10.55,10.56,450000.0,10.58,10.59,10.55,10.56,450000.0
2013-11-29 09:45:00,10.55,10.58,10.53,10.58,510000.0,10.55,10.58,10.53,10.58,510000.0
2013-11-29 09:50:00,10.58,10.58,10.55,10.56,145000.0,10.58,10.58,10.55,10.56,145000.0
2013-11-29 09:55:00,10.55,10.57,10.55,10.57,100000.0,10.55,10.57,10.55,10.57,100000.0
2013-11-29 10:00:00,10.56,10.57,10.54,10.54,190000.0,10.56,10.57,10.54,10.54,190000.0
2013-11-29 10:05:00,10.54,10.56,10.53,10.56,100000.0,10.54,10.56,10.53,10.56,100000.0
2013-11-29 10:10:00,10.56,10.56,10.55,10.56,60000.0,10.56,10.56,10.55,10.56,60000.0
2013-11-29 10:15:00,10.55,10.56,10.54,10.54,330000.0,10.55,10.56,10.54,10.54,330000.0
2013-11-29 10:20:00,10.54,10.54,10.54,10.54,10000.0,10.54,10.54,10.54,10.54,10000.0
2013-11-29 10:25:00,10.54,10.55,10.53,10.53,60000.0,10.54,10.55,10.53,10.53,60000.0
2013-11-29 10:30:00,10.53,10.54,10.53,10.54,75000.0,10.53,10.54,10.53,10.54,75000.0
2013-11-29 10:35:00,10.53,10.54,10.53,10.53,55000.0,10.53,10.54,10.53,10.53,55000.0
2013-11-29 10:40:00,10.53,10.55,10.53,10.54,125000.0,10.53,10.55,10.53,10.54,125000.0
2013-11-29 10:45:00,10.54,10.54,10.54,10.54,25000.0,10.54,10.54,10.54,10.54,25000.0
2013-11-29 10:50:00,10.53,10.53,10.53,10.53,5000.0,10.53,10.53,10.53,10.53,5000.0
2013-11-29 10:55:00,10.54,10.55,10.53,10.54,195000.0,10.54,10.55,10.53,10.54,195000.0
2013-11-29 11:00:00,10.53,10.53,10.52,10.53,70000.0,10.53,10.53,10.52,10.53,70000.0
2013-11-29 11:05:00,10.53,10.53,10.52,10.53,150000.0,10.53,10.53,10.52,10.53,150000.0
2013-11-29 11:10:00,10.53,10.54,10.53,10.53,85000.0,10.53,10.54,10.53,10.53,85000.0
2013-11-29 11:15:00,10.53,10.54,10.53,10.53,95000.0,10.53,10.54,10.53,10.53,95000.0
2013-11-29 11:20:00,10.53,10.54,10.53,10.54,115000.0,10.53,10.54,10.53,10.54,115000.0
2013-11-29 11:25:00,10.54,10.54,10.54,10.54,120000.0,10.54,10.54,10.54,10.54,120000.0
2013-11-29 11:30:00,10.54,10.54,10.53,10.53,475000.0,10.54,10.54,10.53,10.53,475000.0
2013-11-29 11:35:00,10.53,10.54,10.53,10.54,30000.0,10.53,10.54,10.53,10.54,30000.0
2013-11-29 11:40:00,10.54,10.54,10.54,10.54,160000.0,10.54,10.54,10.54,10.54,160000.0
2013-11-29 11:45:00,10.54,10.54,10.53,10.54,110000.0,10.54,10.54,10.53,10.54,110000.0
2013-11-29 11:50:00,10.54,10.54,10.54,10.54,35000.0,10.54,10.54,10.54,10.54,35000.0
2013-11-29 11:55:00,10.54,10.54,10.54,10.54,15000.0,10.54,10.54,10.54,10.54,15000.0
2013-11-29 12:00:00,10.54,10.54,10.54,10.54,175000.0,10.54,10.54,10.54,10.54,175000.0
2013-11-29 12:05:00,10.53,10.53,10.53,10.53,25000.0,10.53,10.53,10.53,10.53,25000.0
2013-11-29 12:10:00,10.53,10.53,10.53,10.53,45000.0,10.53,10.53,10.53,10.53,45000.0
2013-11-29 12:15:00,10.53,10.53,10.51,10.51,230000.0,10.53,10.53,10.51,10.51,230000.0
2013-11-29 12:20:00,10.51,10.52,10.51,10.52,40000.0,10.51,10.52,10.51,10.52,40000.0
2013-11-29 12:25:00,10.52,10.52,10.52,10.52,130000.0,10.52,10.52,10.52,10.52,130000.0
2013-11-29 12:30:00,10.52,10.53,10.52,10.52,200000.0,10.52,10.53,10.52,10.52,200000.0
2013-11-29 12:35:00,10.51,10.51,10.5,10.51,130000.0,10.51,10.51,10.5,10.51,130000.0
2013-11-29 12:40:00,10.51,10.52,10.51,10.52,95000.0,10.51,10.52,10.51,10.52,95000.0
2013-11-29 12:45:00,10.52,10.52,10.48,10.48,470000.0,10.52,10.52,10.48,10.48,470000.0
2013-11-29 12:50:00,10.48,10.48,10.46,10.48,370000.0,10.48,10.48,10.46,10.48,370000.0
2013-11-29 12:55:00,10.47,10.5,10.47,10.48,815000.0,10.47,10.5,10.47,10.48,815000.0
2013-12-02 09:30:00,10.43,10.46,10.43,10.46,430000.0,10.43,10.46,10.43,10.46,430000.0
2013-12-02 09:35:00,10.46,10.49,10.46,10.49,290000.0,10.46,10.49,10.46,10.49,290000.0
2013-12-02 09:40:00,10.48,10.49,10.45,10.46,220000.0,10.48,10.49,10.45,10.46,220000.0
2013-12-02 09:45:00,10.45,10.45,10.41,10.42,515000.0,10.45,10.45,10.41,10.42,515000.0
2013-12-02 09:50:00,10.44,10.44,10.43,10.43,100000.0,10.44,10.44,10.43,10.43,100000.0
2013-12-02 09:55:00,10.44,10.45,10.43,10.45,70000.0,10.44,10.45,10.43,10.45,70000.0
2013-12-02 10:00:00,10.44,10.45,10.43,10.44,300000.0,10.44,10.45,10.43,10.44,300000.0
2013-12-02 10:05:00,10.44,10.45,10.43,10.45,220000.0,10.44,10.45,10.43,10.45,220000.0
2013-12-02 10:10:00,10.45,10.45,10.42,10.43,125000.0,10.45,10.45,10.42,10.43,125000.0
2013-12-02 10:15:00,10.43,10.44,10.43,10.44,270000.0,10.43,10.44,10.43,10.44,270000.0
2013-12-02 10:20:00,10.44,10.46,10.44,10.45,105000.0,10.44,10.46,10.44,10.45,105000.0
2013-12-02 10:25:00,10.44,10.44,10.44,10.44,60000.0,10.44,10.44,10.44,10.44,60000.0
2013-12-02 10:30:00,10.44,10.44,10.42,10.42,20000.0,10.44,10.44,10.42,10.42,20000.0
2013-12-02 10:35:00,10.44,10.44,10.42,10.42,130000.0,10.44,10.44,10.42,10.42,130000.0
2013-12-02 10:40:00,10.42,10.43,10.42,10.42,65000.0,10.42,10.43,10.42,10.42,65000.0
2013-12-02 10:45:00,10.42,10.42,10.41,10.42,250000.0,10.42,10.42,10.41,10.42,250000.0
2013-12-02 10:50:00,10.41,10.43,10.41,10.43,130000.0,10.41,10.43,10.41,10.43,130000.0
2013-12-02 10:55:00,10.43,10.44,10.43,10.44,40000.0,10.43,10.44,10.43,10.44,40000.0
2013-12-02 11:00:00,10.44,10.46,10.44,10.45,100000.0,10.44,10.46,10.44,10.45,100000.0
2013-12-02 11:05:00,10.46,10.47,10.45,10.47,105000.0,10.46,10.47,10.45,10.47,105000.0
2013-12-02 11:10:00,10.47,10.48,10.46,10.47,115000.0,10.47,10.48,10.46,10.47,115000.0
2013-12-02 11:15:00,10.47,10.47,10.47,10.47,15000.0,10.47,10.47,10.47,10.47,15000.0
2013-12-02 11:20:00,10.47,10.48,10.47,10.48,100000.0,10.47,10.48,10.47,10.48,100000.0
2013-12-02 11:25:00,10.47,10.47,10.46,10.46,60000.0,10.47,10.47,10.46,10.46,60000.0
2013-12-02 11:30:00,10.46,10.47,10.46,10.47,120000.0,10.46,10.47,10.46,10.47,120000.0
2013-12-02 11:35:00,10.48,10.48,10.48,10.48,40000.0,10.48,10.48,10.48,10.48,40000.0
2013-12-02 11:40:00,10.48,10.48,10.48,10.48,30000.0,10.48,10.48,10.48,10.48,30000.0
2013-12-02 11:45:00,10.48,10.49,10.48,10.49,45000.0,10.48,10.49,10.48,10.49,45000.0
2013-12-02 11:50:00,10.49,10.5,10.49,10.5,80000.0,10.49,10.5,10.49,10.5,80000.0
2013-12-02 11:55:00,10.5,10.51,10.49,10.51,235000.0,10.5,10.51,10.49,10.51,235000.0
2013-12-02 12:00:00,10.51,10.51,10.5,10.5,130000.0,10.51,10.51,10.5,10.5,130000.0
2013-12-02 12:05:00,10.5,10.51,10.5,10.5,50000.0,10.5,10.51,10.5,10.5,50000.0
2013-12-02 12:10:00,10.51,10.51,10.5,10.5,155000.0,10.51,10.51,10.5,10.5,155000.0
2013-12-02 12:15:00,10.5,10.51,10.5,10.5,475000.0,10.5,10.51,10.5,10.5,475000.0
2013-12-02 12:20:00,10.5,10.52,10.5,10.51,120000.0,10.5,10.52,10.5,10.51,120000.0
2013-12-02 12:25:00,10.51,10.52,10.51,10.51,55000.0,10.51,10.52,10.51,10.51,55000.0
2013-12-02 12:30:00,10.51,10.53,10.51,10.52,230000.0,10.51,10.53,10.51,10.52,230000.0
2013-12-02 12:35:00,10.53,10.53,10.52,10.53,100000.0,10.53,10.53,10.52,10.53,100000.0
2013-12-02 12:40:00,10.53,10.53,10.52,10.52,30000.0,10.53,10.53,10.52,10.52,30000.0
2013-12-02 12:45:00,10.52,10.53,10.52,10.52,85000.0,10.52,10.53,10.52,10.52,85000.0
2013-12-02 12:50:00,10.53,10.53,10.53,10.53,80000.0,10.53,10.53,10.53,10.53,80000.0
2013-12-02 12:55:00,10.53,10.53,10.52,10.53,40000.0,10.53,10.53,10.52,10.53,40000.0
2013-12-02 13:00:00,10.52,10.52,10.51,10.51,105000.0,10.52,10.52,10.51,10.51,105000.0
2013-12-02 13:05:00,10.51,10.51,10.51,10.51,5000.0,10.51,10.51,10.51,10.51,5000.0
2013-12-02 13:10:00,10.51,10.51,10.5,10.5,50000.0,10.51,10.51,10.5,10.5,50000.0
2013-12-02 13:15:00,10.5,10.51,10.5,10.5,35000.0,10.5,10.51,10.5,10.5,35000.0
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 13:25:00,10.51,10.51,10.51,10.51,0.0,10.51,10.51,10.51,10.51,0.0
2013-12-02 13:30:00,10.51,10.51,10.51,10.51,5000.0,10.51,10.51,10.51,10.51,5000.0
2013-12-02 13:35:00,10.51,10.52,10.51,10.51,85000.0,10.51,10.52,10.51,10.51,85000.0
2013-12-02 13:40:00,10.51,10.51,10.51,10.51,40000.0,10.51,10.51,10.51,10.51,40000.0
2013-12-02 13:45:00,10.5,10.51,10.5,10.51,75000.0,10.5,10.51,10.5,10.51,75000.0
2013-12-02 13:50:00,10.51,10.53,10.51,10.53,85000.0,10.51,10.53,10.51,10.53,85000.0
2013-12-02 13:55:00,10.52,10.53,10.52,10.52,75000.0,10.52,10.53,10.52,10.52,75000.0
2013-12-02 14:00:00,10.53,10.53,10.53,10.53,55000.0,10.53,10.53,10.53,10.53,55000.0
2013-12-02 14:05:00,10.53,10.53,10.51,10.51,140000.0,10.53,10.53,10.51,10.51,140000.0
2013-12-02 14:10:00,10.51,10.51,10.5,10.5,70000.0,10.51,10.51,10.5,10.5,70000.0
2013-12-02 14:15:00,10.49,10.5,10.49,10.5,75000.0,10.49,10.5,10.49,10.5,75000.0
2013-12-02 14:20:00,10.5,10.51,10.49,10.5,375000.0,10.5,10.51,10.49,10.5,375000.0
2013-12-02 14:25:00,10.5,10.51,10.5,10.51,20000.0,10.5,10.51,10.5,10.51,20000.0
2013-12-02 14:30:00,10.51,10.51,10.5,10.5,25000.0,10.51,10.51,10.5,10.5,25000.0
2013-12-02 14:35:00,10.5,10.5,10.49,10.49,35000.0,10.5,10.5,10.49,10.49,35000.0
2013-12-02 14:40:00,10.5,10.5,10.49,10.49,15000.0,10.5,10.5,10.49,10.49,15000.0
2013-12-02 14:45:00,10.48,10.49,10.48,10.49,85000.0,10.48,10.49,10.48,10.49,85000.0
2013-12-02 14:50:00,10.49,10.51,10.49,10.51,140000.0,10.49,10.51,10.49,10.51,140000.0
2013-12-02 14:55:00,10.5,10.51,10.49,10.5,315000.0,10.5,10.51,10.49,10.5,315000.0
2013-12-02 15:00:00,10.5,10.5,10.5,10.5,70000.0,10.5,10.5,10.5,10.5,70000.0
2013-12-02 15:05:00,10.5,10.5,10.5,10.5,75000.0,10.5,10.5,10.5,10.5,75000.0
2013-12-02 15:10:00,10.5,10.5,10.5,10.5,35000.0,10.5,10.5,10.5,10.5,35000.0
2013-12-02 15:15:00,10.5,10.5,10.5,10.5,25000.0,10.5,10.5,10.5,10.5,25000.0
2013-12-02 15:20:00,10.51,10.51,10.51,10.51,25000.0,10.51,10.51,10.51,10.51,25000.0
2013-12-02 15:25:00,10.51,10.51,10.49,10.49,150000.0,10.51,10.51,10.49,10.49,150000.0
2013-12-02 15:30:00,10.48,10.49,10.47,10.47,65000.0,10.48,10.49,10.47,10.47,65000.0
2013-12-02 15:35:00,10.48,10.49,10.48,10.48,70000.0,10.48,10.49,10.48,10.48,70000.0
2013-12-02 15:40:00,10.49,10.49,10.48,10.48,260000.0,10.49,10.49,10.48,10.48,260000.0
2013-12-02 15:45:00,10.49,10.49,10.48,10.48,265000.0,10.49,10.49,10.48,10.48,265000.0
2013-12-02 15:50:00,10.48,10.48,10.47,10.48,350000.0,10.48,10.48,10.47,10.48,350000.0
2013-12-02 15:55:00,10.47,10.49,10.46,10.49,570000.0,10.47,10.49,10.46,10.49,570000.0
2013-12-03 09:30:00,10.47,10.47,10.45,10.46,105000.0,10.47,10.47,10.45,10.46,105000.0
2013-12-03 09:35:00,10.45,10.47,10.44,10.44,120000.0,10.45,10.47,10.44,10.44,120000.0
2013-12-03 09:40:00,10.44,10.44,10.44,10.44,140000.0,10.44,10.44,10.44,10.44,140000.0
2013-12-03 09:45:00,10.44,10.45,10.44,10.45,70000.0,10.44,10.45,10.44,10.45,70000.0
2013-12-03 09:50:00,10.44,10.45,10.44,10.45,140000.0,10.44,10.45,10.44,10.45,140000.0
2013-12-03 09:55:00,10.44,10.45,10.44,10.45,85000.0,10.44,10.45,10.44,10.45,85000.0
2013-12-03 10:00:00,10.45,10.46,10.45,10.46,110000.0,10.45,10.46,10.45,10.46,110000.0
2013-12-03 10:05:00,10.45,10.5,10.45,10.48,95000.0,10.45,10.5,10.45,10.48,95000.0
2013-12-03 10:10:00,10.48,10.49,10.46,10.46,30000.0,10.48,10.49,10.46,10.46,30000.0
2013-12-03 10:15:00,10.45,10.47,10.45,10.46,55000.0,10.45,10.47,10.45,10.46,55000.0
2013-12-03 10:20:00,10.46,10.47,10.46,10.46,45000.0,10.46,10.47,10.46,10.46,45000.0
2013-12-03 10:25:00,10.46,10.46,10.45,10.45,55000.0,10.46,10.46,10.45,10.45,55000.0
2013-12-03 10:30:00,10.46,10.46,10.45,10.45,25000.0,10.46,10.46,10.45,10.45,25000.0
2013-12-03 10:35:00,10.45,10.48,10.45,10.47,110000.0,10.45,10.48,10.45,10.47,110000.0
2013-12-03 10:40:00,10.47,10.49,10.47,10.49,85000.0,10.47,10.49,10.47,10.49,85000.0
2013-12-03 10:45:00,10.5,10.5,10.49,10.5,95000.0,10.5,10.5,10.49,10.5,95000.0
2013-12-03 10:50:00,10.49,10.5,10.48,10.5,125000.0,10.49,10.5,10.48,10.5,125000.0
2013-12-03 10:55:00,10.49,10.5,10.48,10.48,220000.0,10.49,10.5,10.48,10.48,220000.0
2013-12-03 11:00:00,10.49,10.49,10.48,10.48,65000.0,10.49,10.49,10.48,10.48,65000.0
2013-12-03 11:05:00,10.48,10.5,10.48,10.48,95000.0,10.48,10.5,10.48,10.48,95000.0
2013-12-03 11:10:00,10.49,10.49,10.48,10.49,105000.0,10.49,10.49,10.48,10.49,105000.0
2013-12-03 11:15:00,10.48,10.49,10.46,10.46,50000.0,10.48,10.49,10.46,10.46,50000.0
2013-12-03 11:20:00,10.47,10.48,10.47,10.47,35000.0,10.47,10.48,10.47,10.47,35000.0
2013-12-03 11:25:00,10.48,10.48,10.45,10.46,115000.0,10.48,10.48,10.45,10.46,115000.0
2013-12-03 11:30:00,10.48,10.48,10.46,10.48,35000.0,10.48,10.48,10.46,10.48,35000.0
2013-12-03 11:35:00,10.47,10.47,10.47,10.47,45000.0,10.47,10.47,10.47,10.47,45000.0
2013-12-03 11:40:00,10.47,10.47,10.46,10.46,70000.0,10.47,10.47,10.46,10.46,70000.0
2013-12-03 11:45:00,10.47,10.47,10.45,10.45,90000.0,10.47,10.47,10.45,10.45,90000.0
2013-12-03 11:50:00,10.45,10.47,10.45,10.47,245000.0,10.45,10.47,10.45,10.47,245000.0
2013-12-03 11:55:00,10.47,10.47,10.46,10.46,390000.0,10.47,10.47,10.46,10.46,390000.0
2013-12-03 12:00:00,10.45,10.45,10.45,10.45,70000.0,10.45,10.45,10.45,10.45,70000.0
2013-12-03 12:05:00,10.46,10.47,10.46,10.46,50000.0,10.46,10.47,10.46,10.46,50000.0
2013-12-03 12:10:00,10.46,10.47,10.46,10.47,55000.0,10.46,10.47,10.46,10.47,55000.0
2013-12-03 12:15:00,10.47,10.47,10.47,10.47,65000.0,10.47,10.47,10.47,10.47,65000.0
2013-12-03 12:20:00,10.47,10.48,10.47,10.47,425000.0,10.47,10.48,10.47,10.47,425000.0
2013-12-03 12:25:00,10.46,10.47,10.46,10.46,15000.0,10.46,10.47,10.46,10.46,15000.0
2013-12-03 12:30:00,10.46,10.47,10.45,10.46,65000.0,10.46,10.47,10.45,10.46,65000.0
2013-12-03 12:35:00,10.47,10.47,10.47,10.47,5000.0,10.47,10.47,10.47,10.47,5000.0
2013-12-03 12:40:00,10.48,10.48,10.47,10.48,40000.0,10.48,10.48,10.47,10.48,40000.0
2013-12-03 12:45:00,10.48,10.48,10.47,10.47,25000.0,10.48,10.48,10.47,10.47,25000.0
2013-12-03 12:50:00,10.46,10.46,10.46,10.46,10000.0,10.46,10.46,10.46,10.46,10000.0
2013-12-03 12:55:00,10.46,10.46,10.45,10.46,140000.0,10.46,10.46,10.45,10.46,140000.0
2013-12-03 13:00:00,10.46,10.46,10.45,10.45,210000.0,10.46,10.46,10.45,10.45,210000.0
2013-12-03 13:05:00,10.44,10.45,10.44,10.45,65000.0,10.44,10.45,10.44,10.45,65000.0
2013-12-03 13:10:00,10.45,10.45,10.44,10.45,55000.0,10.45,10.45,10.44,10.45,55000.0
2013-12-03 13:15:00,10.44,10.45,10.44,10.45,65000.0,10.44,10.45,10.44,10.45,65000.0
2013-12-03 13:20:00,10.45,10.45,10.45,10.45,45000.0,10.45,10.45,10.45,10.45,45000.0
2013-12-03 13:25:00,10.45,10.45,10.44,10.44,830000.0,10.45,10.45,10.44,10.44,830000.0
2013-12-03 13:30:00,10.45,10.45,10.44,10.44,215000.0,10.45,10.45,10.44,10.44,215000.0
2013-12-03 13:35:00,10.44,10.44,10.44,10.44,5000.0,10.44,10.44,10.44,10.44,5000.0
2013-12-03 13:40:00,10.44,10.44,10.43,10.43,195000.0,10.44,10.44,10.43,10.43,195000.0
2013-12-03 13:45:00,10.44,10.44,10.44,10.44,10000.0,10.44,10.44,10.44,10.44,10000.0
2013-12-03 13:50:00,10.44,10.44,10.43,10.44,40000.0,10.44,10.44,10.43,10.44,40000.0
2013-12-03 13:55:00,10.44,10.45,10.44,10.45,125000.0,10.44,10.45,10.44,10.45,125000.0
2013-12-03 14:00:00,10.45,10.45,10.44,10.44,85000.0,10.45,10.45,10.44,10.44,85000.0
2013-12-03 14:05:00,10.44,10.45,10.44,10.45,45000.0,10.44,10.45,10.44,10.45,45000.0
2013-12-03 14:10:00,10.44,10.45,10.44,10.45,25000.0,10.44,10.45,10.44,10.45,25000.0
2013-12-03 14:15:00,10.45,10.45,10.44,10.44,30000.0,10.45,10.45,10.44,10.44,30000.0
2013-12-03 14:20:00,10.43,10.44,10.43,10.44,95000.0,10.43,10.44,10.43,10.44,95000.0
2013-12-03 14:25:00,10.44,10.44,10.44,10.44,30000.0,10.44,10.44,10.44,10.44,30000.0
2013-12-03 14:30:00,10.44,10.45,10.44,10.45,55000.0,10.44,10.45,10.44,10.45,55000.0
2013-12-03 14:35:00,10.45,10.46,10.45,10.46,45000.0,10.45,10.46,10.45,10.46,45000.0
2013-12-03 14:40:00,10.46,10.46,10.45,10.46,75000.0,10.46,10.46,10.45,10.46,75000.0
2013-12-03 14:45:00,10.46,10.46,10.45,10.45,85000.0,10.46,10.46,10.45,10.45,85000.0
2013-12-03 14:50:00,10.46,10.47,10.46,10.47,120000.0,10.46,10.47,10.46,10.47,120000.0
2013-12-03 14:55:00,10.47,10.47,10.47,10.47,40000.0,10.47,10.47,10.47,10.47,40000.0
2013-12-03 15:00:00,10.47,10.47,10.46,10.46,40000.0,10.47,10.47,10.46,10.46,40000.0
2013-12-03 15:05:00,10.46,10.47,10.46,10.46,105000.0,10.46,10.47,10.46,10.46,105000.0
2013-12-03 15:10:00,10.46,10.46,10.45,10.46,80000.0,10.46,10.46,10.45,10.46,80000.0
2013-12-03 15:15:00,10.45,10.46,10.45,10.46,60000.0,10.45,10.46,10.45,10.46,60000.0
2013-12-03 15:20:00,10.47,10.47,10.45,10.46,65000.0,10.47,10.47,10.45,10.46,65000.0
2013-12-03 15:25:00,10.45,10.45,10.45,10.45,100000.0,10.45,10.45,10.45,10.45,100000.0
2013-12-03 15:30:00,10.45,10.46,10.44,10.46,90000.0,10.45,10.46,10.44,10.46,90000.0
2013-12-03 15:35:00,10.46,10.47,10.46,10.46,310000.0,10.46,10.47,10.46,10.46,310000.0
2013-12-03 15:40:00,10.46,10.46,10.45,10.45,130000.0,10.46,10.46,10.45,10.45,130000.0
2013-12-03 15:45:00,10.46,10.46,10.45,10.46,505000.0,10.46,10.46,10.45,10.46,505000.0
2013-12-03 15:50:00,10.46,10.46,10.46,10.46,230000.0,10.46,10.46,10.46,10.46,230000.0
2013-12-03 15:55:00,10.46,10.47,10.45,10.46,450000.0,10.46,10.47,10.45,10.46,450000.0
2013-12-04 09:30:00,10.41,10.43,10.41,10.42,160000.0,10.41,10.43,10.41,10.42,160000.0
2013-12-04 09:35:00,10.43,10.45,10.42,10.43,40000.0,10.43,10.45,10.42,10.43,40000.0
2013-12-04 09:40:00,10.45,10.45,10.43,10.44,45000.0,10.45,10.45,10.43,10.44,45000.0
2013-12-04 09:45:00,10.43,10.45,10.43,10.43,60000.0,10.43,10.45,10.43,10.43,60000.0
2013-12-04 09:50:00,10.44,10.44,10.37,10.38,385000.0,10.44,10.44,10.37,10.38,385000.0
2013-12-04 09:55:00,10.37,10.42,10.37,10.42,135000.0,10.37,10.42,10.37,10.42,135000.0
2013-12-04 10:00:00,10.41,10.43,10.41,10.43,30000.0,10.41,10.43,10.41,10.43,30000.0
2013-12-04 10:05:00,10.42,10.44,10.41,10.42,120000.0,10.42,10.44,10.41,10.42,120000.0
2013-12-04 10:10:00,10.42,10.42,10.41,10.42,135000.0,10.42,10.42,10.41,10.42,135000.0
2013-12-04 10:15:00,10.42,10.43,10.42,10.42,165000.0,10.42,10.43,10.42,10.42,165000.0
2013-12-04 10:20:00,10.42,10.42,10.41,10.41,145000.0,10.42,10.42,10.41,10.41,145000.0
2013-12-04 10:25:00,10.41,10.41,10.38,10.38,200000.0,10.41,10.41,10.38,10.38,200000.0
2013-12-04 10:30:00,10.38,10.42,10.38,10.41,145000.0,10.38,10.42,10.38,10.41,145000.0
2013-12-04 10:35:00,10.41,10.42,10.4,10.42,255000.0,10.41,10.42,10.4,10.42,255000.0
2013-12-04 10:40:00,10.42,10.42,10.41,10.42,30000.0,10.42,10.42,10.41,10.42,30000.0
2013-12-04 10:45:00,10.42,10.43,10.42,10.42,160000.0,10.42,10.43,10.42,10.42,160000.0
2013-12-04 10:50:00,10.42,10.42,10.41,10.41,85000.0,10.42,10.42,10.41,10.41,85000.0
2013-12-04 10:55:00,10.41,10.41,10.4,10.4,110000.0,10.41,10.41,10.4,10.4,110000.0
2013-12-04 11:00:00,10.4,10.41,10.39,10.39,110000.0,10.4,10.41,10.39,10.39,110000.0
2013-12-04 11:05:00,10.4,10.41,10.39,10.41,75000.0,10.4,10.41,10.39,10.41,75000.0
2013-12-04 11:10:00,10.41,10.41,10.41,10.41,5000.0,10.41,10.41,10.41,10.41,5000.0
2013-12-04 11:15:00,10.41,10.42,10.39,10.39,60000.0,10.41,10.42,10.39,10.39,60000.0
2013-12-04 11:20:00,10.4,10.4,10.38,10.38,40000.0,10.4,10.4,10.38,10.38,40000.0
2013-12-04 11:25:00,10.38,10.39,10.38,10.39,725000.0,10.38,10.39,10.38,10.39,725000.0
2013-12-04 11:30:00,10.39,10.39,10.38,10.39,390000.0,10.39,10.39,10.38,10.39,390000.0
2013-12-04 11:35:00,10.38,10.38,10.38,10.38,70000.0,10.38,10.38,10.38,10.38,70000.0
2013-12-04 11:40:00,10.38,10.38,10.37,10.37,215000.0,10.38,10.38,10.37,10.37,215000.0
2013-12-04 11:45:00,10.37,10.38,10.37,10.38,855000.0,10.37,10.38,10.37,10.38,855000.0
2013-12-04 11:50:00,10.38,10.39,10.38,10.39,95000.0,10.38,10.39,10.38,10.39,95000.0
2013-12-04 11:55:00,10.39,10.39,10.38,10.38,65000.0,10.39,10.39,10.38,10.38,65000.0
2013-12-04 12:00:00,10.38,10.38,10.37,10.38,850000.0,10.38,10.38,10.37,10.38,850000.0
2013-12-04 12:05:00,10.38,10.38,10.37,10.38,95000.0,10.38,10.38,10.37,10.38,95000.0
2013-12-04 12:10:00,10.38,10.38,10.37,10.37,155000.0,10.38,10.38,10.37,10.37,155000.0
2013-12-04 12:15:00,10.37,10.38,10.37,10.37,25000.0,10.37,10.38,10.37,10.37,25000.0
2013-12-04 12:20:00,10.38,10.39,10.37,10.39,165000.0,10.38,10.39,10.37,10.39,165000.0
2013-12-04 12:25:00,10.39,10.39,10.37,10.38,100000.0,10.39,10.39,10.37,10.38,100000.0
2013-12-04 12:30:00,10.37,10.38,10.37,10.38,110000.0,10.37,10.38,10.37,10.38,110000.0
2013-12-04 12:35:00,10.39,10.39,10.38,10.39,245000.0,10.39,10.39,10.38,10.39,245000.0
2013-12-04 12:40:00,10.39,10.39,10.38,10.38,100000.0,10.39,10.39,10.38,10.38,100000.0
2013-12-04 12:45:00,10.39,10.39,10.38,10.38,195000.0,10.39,10.39,10.38,10.38,195000.0
2013-12-04 12:50:00,10.38,10.39,10.38,10.39,250000.0,10.38,10.39,10.38,10.39,250000.0
2013-12-04 12:55:00,10.39,10.39,10.38,10.38,10000.0,10.39,10.39,10.38,10.38,10000.0
2013-12-04 13:00:00,10.38,10.4,10.38,10.4,75000.0,10.38,10.4,10.38,10.4,75000.0
2013-12-04 13:05:00,10.39,10.4,10.39,10.4,565000.0,10.39,10.4,10.39,10.4,565000.0
2013-12-04 13:10:00,10.4,10.4,10.4,10.4,100000.0,10.4,10.4,10.4,10.4,100000.0
2013-12-04 13:15:00,10.4,10.4,10.39,10.39,25000.0,10.4,10.4,10.39,10.39,25000.0
2013-12-04 13:20:00,10.4,10.4,10.37,10.37,165000.0,10.4,10.4,10.37,10.37,165000.0
2013-12-04 13:25:00,10.37,10.37,10.35,10.35,135000.0,10.37,10.37,10.35,10.35,135000.0
2013-12-04 13:30:00,10.36,10.36,10.32,10.33,145000.0,10.36,10.36,10.32,10.33,145000.0
2013-12-04 13:35:00,10.33,10.34,10.32,10.34,100000.0,10.33,10.34,10.32,10.34,100000.0
2013-12-04 13:40:00,10.34,10.34,10.34,10.34,50000.0,10.34,10.34,10.34,10.34,50000.0
2013-12-04 13:45:00,10.33,10.34,10.33,10.34,20000.0,10.33,10.34,10.33,10.34,20000.0
2013-12-04 13:50:00,10.33,10.35,10.33,10.35,70000.0,10.33,10.35,10.33,10.35,70000.0
2013-12-04 13:55:00,10.35,10.35,10.34,10.35,340000.0,10.35,10.35,10.34,10.35,340000.0
2013-12-04 14:00:00,10.36,10.36,10.36,10.36,70000.0,10.36,10.36,10.36,10.36,70000.0
2013-12-04 14:05:00,10.36,10.36,10.34,10.34,145000.0,10.36,10.36,10.34,10.34,145000.0
2013-12-04 14:10:00,10.35,10.36,10.34,10.36,90000.0,10.35,10.36,10.34,10.36,90000.0
2013-12-04 14:15:00,10.36,10.36,10.35,10.36,35000.0,10.36,10.36,10.35,10.36,35000.0
2013-12-04 14:20:00,10.36,10.38,10.36,10.36,30000.0,10.36,10.38,10.36,10.36,30000.0
2013-12-04 14:25:00,10.36,10.37,10.35,10.36,120000.0,10.36,10.37,10.35,10.36,120000.0
2013-12-04 14:30:00,10.36,10.36,10.35,10.35,110000.0,10.36,10.36,10.35,10.35,110000.0
2013-12-04 14:35:00,10.36,10.36,10.35,10.36,70000.0,10.36,10.36,10.35,10.36,70000.0
2013-12-04 14:40:00,10.36,10.37,10.36,10.36,270000.0,10.36,10.37,10.36,10.36,270000.0
2013-12-04 14:45:00,10.36,10.37,10.36,10.36,25000.0,10.36,10.37,10.36,10.36,25000.0
2013-12-04 14:50:00,10.37,10.37,10.37,10.37,45000.0,10.37,10.37,10.37,10.37,45000.0
2013-12-04 14:55:00,10.37,10.37,10.35,10.35,155000.0,10.37,10.37,10.35,10.35,155000.0
2013-12-04 15:00:00,10.35,10.35,10.35,10.35,205000.0,10.35,10.35,10.35,10.35,205000.0
2013-12-04 15:05:00,10.35,10.35,10.35,10.35,50000.0,10.35,10.35,10.35,10.35,50000.0
2013-12-04 15:10:00,10.36,10.36,10.35,10.35,135000.0,10.36,10.36,10.35,10.35,135000.0
2013-12-04 15:15:00,10.35,10.38,10.35,10.37,305000.0,10.35,10.38,10.35,10.37,305000.0
2013-12-04 15:20:00,10.37,10.38,10.36,10.36,140000.0,10.37,10.38,10.36,10.36,140000.0
2013-12-04 15:25:00,10.35,10.36,10.35,10.36,220000.0,10.35,10.36,10.35,10.36,220000.0
2013-12-04 15:30:00,10.36,10.37,10.35,10.37,300000.0,10.36,10.37,10.35,10.37,300000.0
2013-12-04 15:35:00,10.37,10.38,10.37,10.38,760000.0,10.37,10.38,10.37,10.38,760000.0
2013-12-04 15:40:00,10.38,10.39,10.37,10.38,300000.0,10.38,10.39,10.37,10.38,300000.0
2013-12-04 15:45:00,10.38,10.38,10.36,10.36,430000.0,10.38,10.38,10.36,10.36,430000.0
2013-12-04 15:50:00,10.37,10.37,10.36,10.37,695000.0,10.37,10.37,10.36,10.37,695000.0
2013-12-04 15:55:00,10.37,10.37,10.36,10.37,645000.0,10.37,10.37,10.36,10.37,645000.0
2013-12-05 09:35:00,10.36,10.41,10.36,10.37,125000.0,10.36,10.41,10.36,10.37,125000.0
2013-12-05 09:40:00,10.4,10.4,10.36,10.36,25000.0,10.4,10.4,10.36,10.36,25000.0
2013-12-05 09:45:00,10.36,10.38,10.34,10.38,160000.0,10.36,10.38,10.34,10.38,160000.0
2013-12-05 09:50:00,10.36,10.4,10.36,10.37,205000.0,10.36,10.4,10.36,10.37,205000.0
2013-12-05 09:55:00,10.39,10.41,10.38,10.4,205000.0,10.39,10.41,10.38,10.4,205000.0
2013-12-05 10:00:00,10.39,10.48,10.39,10.46,395000.0,10.39,10.48,10.39,10.46,395000.0
2013-12-05 10:05:00,10.44,10.46,10.44,10.46,120000.0,10.44,10.46,10.44,10.46,120000.0
2013-12-05 10:10:00,10.46,10.46,10.43,10.43,155000.0,10.46,10.46,10.43,10.43,155000.0
2013-12-05 10:15:00,10.43,10.44,10.43,10.44,30000.0,10.43,10.44,10.43,10.44,30000.0
2013-12-05 10:20:00,10.44,10.44,10.42,10.42,90000.0,10.44,10.44,10.42,10.42,90000.0
2013-12-05 10:25:00,10.42,10.42,10.42,10.42,60000.0,10.42,10.42,10.42,10.42,60000.0
2013-12-05 10:30:00,10.42,10.45,10.42,10.44,40000.0,10.42,10.45,10.42,10.44,40000.0
2013-12-05 10:35:00,10.45,10.46,10.44,10.45,220000.0,10.45,10.46,10.44,10.45,220000.0
2013-12-05 10:40:00,10.45,10.46,10.45,10.45,435000.0,10.45,10.46,10.45,10.45,435000.0
2013-12-05 10:45:00,10.45,10.45,10.42,10.42,140000.0,10.45,10.45,10.42,10.42,140000.0
2013-12-05 10:50:00,10.43,10.43,10.42,10.42,240000.0,10.43,10.43,10.42,10.42,240000.0
2013-12-05 10:55:00,10.42,10.42,10.41,10.41,50000.0,10.42,10.42,10.41,10.41,50000.0
2013-12-05 11:00:00,10.42,10.43,10.41,10.43,100000.0,10.42,10.43,10.41,10.43,100000.0
2013-12-05 11:05:00,10.42,10.42,10.42,10.42,5000.0,10.42,10.42,10.42,10.42,5000.0
2013-12-05 11:10:00,10.42,10.43,10.42,10.42,40000.0,10.42,10.43,10.42,10.42,40000.0
2013-12-05 11:15:00,10.42,10.43,10.42,10.42,35000.0,10.42,10.43,10.42,10.42,35000.0
2013-12-05 11:20:00,10.42,10.43,10.42,10.43,185000.0,10.42,10.43,10.42,10.43,185000.0
2013-12-05 11:25:00,10.43,10.43,10.42,10.42,335000.0,10.43,10.43,10.42,10.42,335000.0
2013-12-05 11:30:00,10.42,10.42,10.42,10.42,35000.0,10.42,10.42,10.42,10.42,35000.0
2013-12-05 11:35:00,10.41,10.42,10.41,10.42,30000.0,10.41,10.42,10.41,10.42,30000.0
2013-12-05 11:40:00,10.43,10.43,10.42,10.42,30000.0,10.43,10.43,10.42,10.42,30000.0
2013-12-05 11:45:00,10.43,10.43,10.43,10.43,35000.0,10.43,10.43,10.43,10.43,35000.0
2013-12-05 11:50:00,10.43,10.44,10.43,10.43,30000.0,10.43,10.44,10.43,10.43,30000.0
2013-12-05 11:55:00,10.43,10.44,10.43,10.44,105000.0,10.43,10.44,10.43,10.44,105000.0
2013-12-05 12:00:00,10.45,10.46,10.44,10.45,335000.0,10.45,10.46,10.44,10.45,335000.0
2013-12-05 12:05:00,10.46,10.47,10.45,10.47,305000.0,10.46,10.47,10.45,10.47,305000.0
2013-12-05 12:10:00,10.46,10.48,10.46,10.47,305000.0,10.46,10.48,10.46,10.47,305000.0
2013-12-05 12:15:00,10.47,10.47,10.46,10.46,85000.0,10.47,10.47,10.46,10.46,85000.0
2013-12-05 12:20:00,10.46,10.48,10.46,10.48,155000.0,10.46,10.48,10.46,10.48,155000.0
2013-12-05 12:25:00,10.48,10.49,10.47,10.48,110000.0,10.48,10.49,10.47,10.48,110000.0
2013-12-05 12:30:00,10.48,10.48,10.46,10.47,60000.0,10.48,10.48,10.46,10.47,60000.0
2013-12-05 12:35:00,10.47,10.48,10.47,10.47,30000.0,10.47,10.48,10.47,10.47,30000.0
2013-12-05 12:40:00,10.47,10.5,10.47,10.48,515000.0,10.47,10.5,10.47,10.48,515000.0
2013-12-05 12:45:00,10.48,10.5,10.48,10.5,70000.0,10.48,10.5,10.48,10.5,70000.0
2013-12-05 12:50:00,10.48,10.49,10.48,10.49,35000.0,10.48,10.49,10.48,10.49,35000.0
2013-12-05 12:55:00,10.48,10.49,10.48,10.48,105000.0,10.48,10.49,10.48,10.48,105000.0
2013-12-05 13:00:00,10.48,10.48,10.48,10.48,50000.0,10.48,10.48,10.48,10.48,50000.0
2013-12-05 13:05:00,10.49,10.49,10.48,10.48,40000.0,10.49,10.49,10.48,10.48,40000.0
2013-12-05 13:10:00,10.48,10.48,10.48,10.48,70000.0,10.48,10.48,10.48,10.48,70000.0
2013-12-05 13:15:00,10.47,10.47,10.46,10.46,95000.0,10.47,10.47,10.46,10.46,95000.0
2013-12-05 13:20:00,10.45,10.45,10.45,10.45,20000.0,10.45,10.45,10.45,10.45,20000.0
2013-12-05 13:25:00,10.45,10.45,10.44,10.45,105000.0,10.45,10.45,10.44,10.45,105000.0
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 13:35:00,10.45,10.45,10.45,10.45,0.0,10.45,10.45,10.45,10.45,0.0
2013-12-05 13:40:00,10.46,10.48,10.46,10.46,85000.0,10.46,10.48,10.46,10.46,85000.0
2013-12-05 13:45:00,10.46,10.46,10.46,10.46,30000.0,10.46,10.46,10.46,10.46,30000.0
2013-12-05 13:50:00,10.45,10.46,10.45,10.46,20000.0,10.45,10.46,10.45,10.46,20000.0
2013-12-05 13:55:00,10.46,10.46,10.46,10.46,15000.0,10.46,10.46,10.46,10.46,15000.0
2013-12-05 14:00:00,10.46,10.47,10.46,10.47,145000.0,10.46,10.47,10.46,10.47,145000.0
2013-12-05 14:05:00,10.46,10.46,10.45,10.45,35000.0,10.46,10.46,10.45,10.45,35000.0
2013-12-05 14:10:00,10.44,10.45,10.44,10.44,25000.0,10.44,10.45,10.44,10.44,25000.0
2013-12-05 14:15:00,10.43,10.44,10.43,10.44,90000.0,10.43,10.44,10.43,10.44,90000.0
2013-12-05 14:20:00,10.45,10.45,10.44,10.44,35000.0,10.45,10.45,10.44,10.44,35000.0
2013-12-05 14:25:00,10.44,10.45,10.43,10.45,65000.0,10.44,10.45,10.43,10.45,65000.0
2013-12-05 14:30:00,10.45,10.46,10.45,10.45,155000.0,10.45,10.46,10.45,10.45,155000.0
2013-12-05 14:35:00,10.45,10.46,10.45,10.45,225000.0,10.45,10.46,10.45,10.45,225000.0
2013-12-05 14:40:00,10.44,10.44,10.44,10.44,40000.0,10.44,10.44,10.44,10.44,40000.0
2013-12-05 14:45:00,10.44,10.44,10.43,10.43,15000.0,10.44,10.44,10.43,10.43,15000.0
2013-12-05 14:50:00,10.43,10.43,10.41,10.41,75000.0,10.43,10.43,10.41,10.41,75000.0
2013-12-05 14:55:00,10.4,10.4,10.38,10.38,320000.0,10.4,10.4,10.38,10.38,320000.0
2013-12-05 15:00:00,10.39,10.42,10.39,10.42,170000.0,10.39,10.42,10.39,10.42,170000.0
2013-12-05 15:05:00,10.42,10.43,10.41,10.43,135000.0,10.42,10.43,10.41,10.43,135000.0
2013-12-05 15:10:00,10.43,10.44,10.42,10.43,285000.0,10.43,10.44,10.42,10.43,285000.0
2013-12-05 15:15:00,10.43,10.44,10.43,10.44,120000.0,10.43,10.44,10.43,10.44,120000.0
2013-12-05 15:20:00,10.44,10.44,10.43,10.44,175000.0,10.44,10.44,10.43,10.44,175000.0
2013-12-05 15:25:00,10.44,10.45,10.44,10.44,155000.0,10.44,10.45,10.44,10.44,155000.0
2013-12-05 15:30:00,10.43,10.45,10.43,10.45,130000.0,10.43,10.45,10.43,10.45,130000.0
2013-12-05 15:35:00,10.46,10.46,10.45,10.46,185000.0,10.46,10.46,10.45,10.46,185000.0
2013-12-05 15:40:00,10.46,10.46,10.44,10.44,190000.0,10.46,10.46,10.44,10.44,190000.0
2013-12-05 15:45:00,10.44,10.44,10.42,10.42,185000.0,10.44,10.44,10.42,10.42,185000.0
2013-12-05 15:50:00,10.43,10.44,10.42,10.44,220000.0,10.43,10.44,10.42,10.44,220000.0
2013-12-05 15:55:00,10.44,10.44,10.42,10.42,965000.0,10.44,10.44,10.42,10.42,965000.0
2013-12-06 09:30:00,10.42,10.42,10.4,10.4,20000.0,10.42,10.42,10.4,10.4,20000.0
2013-12-06 09:35:00,10.39,10.42,10.39,10.42,610000.0,10.39,10.42,10.39,10.42,610000.0
2013-12-06 09:40:00,10.42,10.43,10.41,10.42,375000.0,10.42,10.43,10.41,10.42,375000.0
2013-12-06 09:45:00,10.42,10.44,10.41,10.42,195000.0,10.42,10.44,10.41,10.42,195000.0
2013-12-06 09:50:00,10.44,10.44,10.44,10.44,5000.0,10.44,10.44,10.44,10.44,5000.0
2013-12-06 09:55:00,10.44,10.46,10.44,10.45,75000.0,10.44,10.46,10.44,10.45,75000.0
2013-12-06 10:00:00,10.46,10.48,10.44,10.46,305000.0,10.46,10.48,10.44,10.46,305000.0
2013-12-06 10:05:00,10.45,10.46,10.44,10.44,20000.0,10.45,10.46,10.44,10.44,20000.0
2013-12-06 10:10:00,10.45,10.45,10.43,10.44,130000.0,10.45,10.45,10.43,10.44,130000.0
2013-12-06 10:15:00,10.45,10.48,10.45,10.47,100000.0,10.45,10.48,10.45,10.47,100000.0
2013-12-06 10:20:00,10.47,10.47,10.45,10.46,45000.0,10.47,10.47,10.45,10.46,45000.0
2013-12-06 10:25:00,10.46,10.48,10.46,10.47,55000.0,10.46,10.48,10.46,10.47,55000.0
2013-12-06 10:30:00,10.45,10.46,10.45,10.46,100000.0,10.45,10.46,10.45,10.46,100000.0
2013-12-06 10:35:00,10.47,10.48,10.45,10.47,220000.0,10.47,10.48,10.45,10.47,220000.0
2013-12-06 10:40:00,10.47,10.48,10.47,10.48,155000.0,10.47,10.48,10.47,10.48,155000.0
2013-12-06 10:45:00,10.47,10.5,10.47,10.49,95000.0,10.47,10.5,10.47,10.49,95000.0
2013-12-06 10:50:00,10.48,10.5,10.48,10.5,160000.0,10.48,10.5,10.48,10.5,160000.0
2013-12-06 10:55:00,10.5,10.51,10.49,10.49,220000.0,10.5,10.51,10.49,10.49,220000.0
2013-12-06 11:00:00,10.48,10.5,10.47,10.5,65000.0,10.48,10.5,10.47,10.5,65000.0
2013-12-06 11:05:00,10.5,10.5,10.49,10.49,20000.0,10.5,10.5,10.49,10.49,20000.0
2013-12-06 11:10:00,10.49,10.5,10.49,10.5,45000.0,10.49,10.5,10.49,10.5,45000.0
2013-12-06 11:15:00,10.51,10.51,10.49,10.51,60000.0,10.51,10.51,10.49,10.51,60000.0
2013-12-06 11:20:00,10.51,10.52,10.5,10.5,455000.0,10.51,10.52,10.5,10.5,455000.0
2013-12-06 11:25:00,10.51,10.51,10.48,10.48,570000.0,10.51,10.51,10.48,10.48,570000.0
2013-12-06 11:30:00,10.5,10.5,10.49,10.5,100000.0,10.5,10.5,10.49,10.5,100000.0
2013-12-06 11:35:00,10.5,10.51,10.5,10.5,65000.0,10.5,10.51,10.5,10.5,65000.0
2013-12-06 11:40:00,10.5,10.5,10.5,10.5,5000.0,10.5,10.5,10.5,10.5,5000.0
2013-12-06 11:45:00,10.5,10.51,10.5,10.51,60000.0,10.5,10.51,10.5,10.51,60000.0
2013-12-06 11:50:00,10.51,10.52,10.5,10.5,125000.0,10.51,10.52,10.5,10.5,125000.0
2013-12-06 11:55:00,10.5,10.52,10.5,10.52,45000.0,10.5,10.52,10.5,10.52,45000.0
2013-12-06 12:00:00,10.52,10.52,10.5,10.5,130000.0,10.52,10.52,10.5,10.5,130000.0
2013-12-06 12:05:00,10.49,10.51,10.49,10.49,80000.0,10.49,10.51,10.49,10.49,80000.0
2013-12-06 12:10:00,10.5,10.5,10.49,10.49,35000.0,10.5,10.5,10.49,10.49,35000.0
2013-12-06 12:15:00,10.5,10.5,10.49,10.5,20000.0,10.5,10.5,10.49,10.5,20000.0
2013-12-06 12:20:00,10.5,10.5,10.49,10.5,40000.0,10.5,10.5,10.49,10.5,40000.0
2013-12-06 12:25:00,10.49,10.5,10.49,10.5,30000.0,10.49,10.5,10.49,10.5,30000.0
2013-12-06 12:30:00,10.5,10.5,10.5,10.5,55000.0,10.5,10.5,10.5,10.5,55000.0
2013-12-06 12:35:00,10.5,10.51,10.5,10.51,85000.0,10.5,10.51,10.5,10.51,85000.0
2013-12-06 12:40:00,10.5,10.5,10.5,10.5,45000.0,10.5,10.5,10.5,10.5,45000.0
2013-12-06 12:45:00,10.5,10.51,10.5,10.5,65000.0,10.5,10.51,10.5,10.5,65000.0
2013-12-06 12:50:00,10.5,10.51,10.5,10.51,30000.0,10.5,10.51,10.5,10.51,30000.0
2013-12-06 12:55:00,10.5,10.51,10.5,10.5,65000.0,10.5,10.51,10.5,10.5,65000.0
2013-12-06 13:00:00,10.5,10.5,10.49,10.49,75000.0,10.5,10.5,10.49,10.49,75000.0
2013-12-06 13:05:00,10.49,10.49,10.49,10.49,70000.0,10.49,10.49,10.49,10.49,70000.0
2013-12-06 13:10:00,10.48,10.48,10.47,10.47,165000.0,10.48,10.48,10.47,10.47,165000.0
2013-12-06 13:15:00,10.47,10.49,10.47,10.49,90000.0,10.47,10.49,10.47,10.49,90000.0
2013-12-06 13:20:00,10.49,10.5,10.49,10.5,10000.0,10.49,10.5,10.49,10.5,10000.0
2013-12-06 13:25:00,10.5,10.5,10.49,10.49,50000.0,10.5,10.5,10.49,10.49,50000.0
2013-12-06 13:30:00,10.48,10.49,10.48,10.49,80000.0,10.48,10.49,10.48,10.49,80000.0
2013-12-06 13:35:00,10.49,10.5,10.49,10.5,35000.0,10.49,10.5,10.49,10.5,35000.0
2013-12-06 13:40:00,10.51,10.52,10.51,10.52,60000.0,10.51,10.52,10.51,10.52,60000.0
2013-12-06 13:45:00,10.52,10.52,10.51,10.52,185000.0,10.52,10.52,10.51,10.52,185000.0
2013-12-06 13:50:00,10.51,10.52,10.51,10.51,80000.0,10.51,10.52,10.51,10.51,80000.0
2013-12-06 13:55:00,10.51,10.52,10.51,10.51,740000.0,10.51,10.52,10.51,10.51,740000.0
2013-12-06 14:00:00,10.52,10.52,10.51,10.51,30000.0,10.52,10.52,10.51,10.51,30000.0
2013-12-06 14:05:00,10.52,10.53,10.52,10.53,10000.0,10.52,10.53,10.52,10.53,10000.0
2013-12-06 14:10:00,10.51,10.52,10.5,10.5,245000.0,10.51,10.52,10.5,10.5,245000.0
2013-12-06 14:15:00,10.5,10.51,10.5,10.5,20000.0,10.5,10.51,10.5,10.5,20000.0
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 14:25:00,10.51,10.51,10.51,10.51,0.0,10.51,10.51,10.51,10.51,0.0
2013-12-06 14:30:00,10.5,10.5,10.5,10.5,15000.0,10.5,10.5,10.5,10.5,15000.0
2013-12-06 14:35:00,10.5,10.5,10.5,10.5,130000.0,10.5,10.5,10.5,10.5,130000.0
2013-12-06 14:40:00,10.5,10.51,10.5,10.51,40000.0,10.5,10.51,10.5,10.51,40000.0
2013-12-06 14:45:00,10.51,10.52,10.51,10.51,90000.0,10.51,10.52,10.51,10.51,90000.0
2013-12-06 14:50:00,10.51,10.52,10.51,10.51,110000.0,10.51,10.52,10.51,10.51,110000.0
2013-12-06 14:55:00,10.52,10.52,10.52,10.52,5000.0,10.52,10.52,10.52,10.52,5000.0
2013-12-06 15:00:00,10.52,10.52,10.5,10.5,100000.0,10.52,10.52,10.5,10.5,100000.0
2013-12-06 15:05:00,10.51,10.51,10.5,10.5,50000.0,10.51,10.51,10.5,10.5,50000.0
2013-12-06 15:10:00,10.5,10.5,10.5,10.5,170000.0,10.5,10.5,10.5,10.5,170000.0
2013-12-06 15:15:00,10.5,10.51,10.5,10.5,130000.0,10.5,10.51,10.5,10.5,130000.0
2013-12-06 15:20:00,10.5,10.51,10.5,10.5,160000.0,10.5,10.51,10.5,10.5,160000.0
2013-12-06 15:25:00,10.5,10.51,10.5,10.5,130000.0,10.5,10.51,10.5,10.5,130000.0
2013-12-06 15:30:00,10.51,10.52,10.5,10.52,110000.0,10.51,10.52,10.5,10.52,110000.0
2013-12-06 15:35:00,10.51,10.51,10.5,10.5,375000.0,10.51,10.51,10.5,10.5,375000.0
2013-12-06 15:40:00,10.5,10.51,10.5,10.51,120000.0,10.5,10.51,10.5,10.51,120000.0
2013-12-06 15:45:00,10.51,10.51,10.5,10.5,245000.0,10.51,10.51,10.5,10.5,245000.0
2013-12-06 15:50:00,10.5,10.52,10.5,10.51,240000.0,10.5,10.52,10.5,10.51,240000.0
2013-12-06 15:55:00,10.51,10.52,10.5,10.5,455000.0,10.51,10.52,10.5,10.5,455000.0
2013-12-09 09:30:00,10.52,10.55,10.5,10.51,270000.0,10.52,10.55,10.5,10.51,270000.0
2013-12-09 09:35:00,10.51,10.54,10.5,10.52,285000.0,10.51,10.54,10.5,10.52,285000.0
2013-12-09 09:40:00,10.54,10.56,10.52,10.53,395000.0,10.54,10.56,10.52,10.53,395000.0
2013-12-09 09:45:00,10.53,10.59,10.53,10.56,940000.0,10.53,10.59,10.53,10.56,940000.0
2013-12-09 09:50:00,10.55,10.57,10.54,10.54,505000.0,10.55,10.57,10.54,10.54,505000.0
2013-12-09 09:55:00,10.56,10.6,10.54,10.6,375000.0,10.56,10.6,10.54,10.6,375000.0
2013-12-09 10:00:00,10.6,10.6,10.58,10.58,490000.0,10.6,10.6,10.58,10.58,490000.0
2013-12-09 10:05:00,10.59,10.59,10.58,10.59,280000.0,10.59,10.59,10.58,10.59,280000.0
2013-12-09 10:10:00,10.58,10.6,10.58,10.59,530000.0,10.58,10.6,10.58,10.59,530000.0
2013-12-09 10:15:00,10.59,10.59,10.57,10.57,240000.0,10.59,10.59,10.57,10.57,240000.0
2013-12-09 10:20:00,10.58,10.58,10.55,10.57,420000.0,10.58,10.58,10.55,10.57,420000.0
2013-12-09 10:25:00,10.56,10.58,10.56,10.58,125000.0,10.56,10.58,10.56,10.58,125000.0
2013-12-09 10:30:00,10.57,10.59,10.56,10.59,280000.0,10.57,10.59,10.56,10.59,280000.0
2013-12-09 10:35:00,10.58,10.59,10.57,10.58,85000.0,10.58,10.59,10.57,10.58,85000.0
2013-12-09 10:40:00,10.58,10.58,10.57,10.57,120000.0,10.58,10.58,10.57,10.57,120000.0
2013-12-09 10:45:00,10.58,10.58,10.57,10.58,240000.0,10.58,10.58,10.57,10.58,240000.0
2013-12-09 10:50:00,10.57,10.58,10.57,10.58,90000.0,10.57,10.58,10.57,10.58,90000.0
2013-12-09 10:55:00,10.58,10.58,10.56,10.58,75000.0,10.58,10.58,10.56,10.58,75000.0
2013-12-09 11:00:00,10.57,10.58,10.56,10.57,60000.0,10.57,10.58,10.56,10.57,60000.0
2013-12-09 11:05:00,10.56,10.57,10.56,10.57,115000.0,10.56,10.57,10.56,10.57,115000.0
2013-12-09 11:10:00,10.57,10.58,10.56,10.57,290000.0,10.57,10.58,10.56,10.57,290000.0
2013-12-09 11:15:00,10.58,10.58,10.57,10.58,305000.0,10.58,10.58,10.57,10.58,305000.0
2013-12-09 11:20:00,10.57,10.58,10.57,10.57,170000.0,10.57,10.58,10.57,10.57,170000.0
2013-12-09 11:25:00,10.57,10.58,10.57,10.57,95000.0,10.57,10.58,10.57,10.57,95000.0
2013-12-09 11:30:00,10.57,10.58,10.56,10.56,300000.0,10.57,10.58,10.56,10.56,300000.0
2013-12-09 11:35:00,10.56,10.57,10.56,10.57,180000.0,10.56,10.57,10.56,10.57,180000.0
2013-12-09 11:40:00,10.56,10.57,10.56,10.57,130000.0,10.56,10.57,10.56,10.57,130000.0
2013-12-09 11:45:00,10.56,10.58,10.56,10.58,195000.0,10.56,10.58,10.56,10.58,195000.0
2013-12-09 11:50:00,10.58,10.58,10.57,10.57,100000.0,10.58,10.58,10.57,10.57,100000.0
2013-12-09 11:55:00,10.58,10.58,10.57,10.57,205000.0,10.58,10.58,10.57,10.57,205000.0
2013-12-09 12:00:00,10.57,10.58,10.57,10.58,195000.0,10.57,10.58,10.57,10.58,195000.0
2013-12-09 12:05:00,10.58,10.58,10.58,10.58,190000.0,10.58,10.58,10.58,10.58,190000.0
2013-12-09 12:10:00,10.58,10.58,10.57,10.58,70000.0,10.58,10.58,10.57,10.58,70000.0
2013-12-09 12:15:00,10.58,10.58,10.58,10.58,115000.0,10.58,10.58,10.58,10.58,115000.0
2013-12-09 12:20:00,10.58,10.58,10.58,10.58,190000.0,10.58,10.58,10.58,10.58,190000.0
2013-12-09 12:25:00,10.58,10.59,10.58,10.59,165000.0,10.58,10.59,10.58,10.59,165000.0
2013-12-09 12:30:00,10.59,10.59,10.58,10.59,155000.0,10.59,10.59,10.58,10.59,155000.0
2013-12-09 12:35:00,10.58,10.59,10.58,10.58,145000.0,10.58,10.59,10.58,10.58,145000.0
2013-12-09 12:40:00,10.59,10.59,10.58,10.58,300000.0,10.59,10.59,10.58,10.58,300000.0
2013-12-09 12:45:00,10.58,10.59,10.58,10.59,155000.0,10.58,10.59,10.58,10.59,155000.0
2013-12-09 12:50:00,10.59,10.59,10.58,10.59,50000.0,10.59,10.59,10.58,10.59,50000.0
2013-12-09 12:55:00,10.58,10.58,10.57,10.57,45000.0,10.58,10.58,10.57,10.57,45000.0
2013-12-09 13:00:00,10.59,10.59,10.57,10.59,85000.0,10.59,10.59,10.57,10.59,85000.0
2013-12-09 13:05:00,10.57,10.59,10.57,10.58,75000.0,10.57,10.59,10.57,10.58,75000.0
2013-12-09 13:10:00,10.58,10.59,10.58,10.59,50000.0,10.58,10.59,10.58,10.59,50000.0
2013-12-09 13:15:00,10.58,10.58,10.56,10.56,565000.0,10.58,10.58,10.56,10.56,565000.0
2013-12-09 13:20:00,10.56,10.57,10.56,10.56,165000.0,10.56,10.57,10.56,10.56,165000.0
2013-12-09 13:25:00,10.57,10.58,10.57,10.58,225000.0,10.57,10.58,10.57,10.58,225000.0
2013-12-09 13:30:00,10.57,10.58,10.57,10.57,55000.0,10.57,10.58,10.57,10.57,55000.0
2013-12-09 13:35:00,10.58,10.58,10.57,10.57,310000.0,10.58,10.58,10.57,10.57,310000.0
2013-12-09 13:40:00,10.58,10.58,10.57,10.58,40000.0,10.58,10.58,10.57,10.58,40000.0
2013-12-09 13:45:00,10.57,10.58,10.57,10.57,235000.0,10.57,10.58,10.57,10.57,235000.0
2013-12-09 13:50:00,10.57,10.58,10.57,10.57,250000.0,10.57,10.58,10.57,10.57,250000.0
2013-12-09 13:55:00,10.57,10.57,10.56,10.56,135000.0,10.57,10.57,10.56,10.56,135000.0
2013-12-09 14:00:00,10.56,10.57,10.56,10.57,165000.0,10.56,10.57,10.56,10.57,165000.0
2013-12-09 14:05:00,10.57,10.57,10.56,10.57,295000.0,10.57,10.57,10.56,10.57,295000.0
2013-12-09 14:10:00,10.57,10.57,10.56,10.57,110000.0,10.57,10.57,10.56,10.57,110000.0
2013-12-09 14:15:00,10.57,10.57,10.56,10.56,65000.0,10.57,10.57,10.56,10.56,65000.0
2013-12-09 14:20:00,10.56,10.56,10.55,10.56,345000.0,10.56,10.56,10.55,10.56,345000.0
2013-12-09 14:25:00,10.55,10.56,10.55,10.56,265000.0,10.55,10.56,10.55,10.56,265000.0
2013-12-09 14:30:00,10.56,10.57,10.56,10.57,280000.0,10.56,10.57,10.56,10.57,280000.0
2013-12-09 14:35:00,10.56,10.56,10.56,10.56,50000.0,10.56,10.56,10.56,10.56,50000.0
2013-12-09 14:40:00,10.56,10.56,10.55,10.55,155000.0,10.56,10.56,10.55,10.55,155000.0
2013-12-09 14:45:00,10.56,10.56,10.54,10.56,425000.0,10.56,10.56,10.54,10.56,425000.0
2013-12-09 14:50:00,10.56,10.56,10.56,10.56,140000.0,10.56,10.56,10.56,10.56,140000.0
2013-12-09 14:55:00,10.55,10.56,10.55,10.56,140000.0,10.55,10.56,10.55,10.56,140000.0
2013-12-09 15:00:00,10.56,10.56,10.55,10.55,70000.0,10.56,10.56,10.55,10.55,70000.0
2013-12-09 15:05:00,10.55,10.56,10.55,10.56,80000.0,10.55,10.56,10.55,10.56,80000.0
2013-12-09 15:10:00,10.56,10.56,10.55,10.56,325000.0,10.56,10.56,10.55,10.56,325000.0
2013-12-09 15:15:00,10.56,10.56,10.55,10.55,200000.0,10.56,10.56,10.55,10.55,200000.0
2013-12-09 15:20:00,10.55,10.55,10.55,10.55,275000.0,10.55,10.55,10.55,10.55,275000.0
2013-12-09 15:25:00,10.55,10.55,10.54,10.54,230000.0,10.55,10.55,10.54,10.54,230000.0
2013-12-09 15:30:00,10.54,10.54,10.54,10.54,240000.0,10.54,10.54,10.54,10.54,240000.0
2013-12-09 15:35:00,10.54,10.54,10.53,10.53,455000.0,10.54,10.54,10.53,10.53,455000.0
2013-12-09 15:40:00,10.54,10.54,10.54,10.54,245000.0,10.54,10.54,10.54,10.54,245000.0
2013-12-09 15:45:00,10.54,10.56,10.54,10.56,745000.0,10.54,10.56,10.54,10.56,745000.0
2013-12-09 15:50:00,10.55,10.57,10.55,10.55,1115000.0,10.55,10.57,10.55,10.55,1115000.0
2013-12-09 15:55:00,10.55,10.56,10.54,10.55,1715000.0,10.55,10.56,10.54,10.55,1715000.0
2013-12-10 09:30:00,10.52,10.53,10.48,10.49,480000.0,10.52,10.53,10.48,10.49,480000.0
2013-12-10 09:35:00,10.5,10.5,10.43,10.44,690000.0,10.5,10.5,10.43,10.44,690000.0
2013-12-10 09:40:00,10.47,10.48,10.44,10.47,850000.0,10.47,10.48,10.44,10.47,850000.0
2013-12-10 09:45:00,10.47,10.5,10.46,10.48,240000.0,10.47,10.5,10.46,10.48,240000.0
2013-12-10 09:50:00,10.48,10.49,10.43,10.43,530000.0,10.48,10.49,10.43,10.43,530000.0
2013-12-10 09:55:00,10.44,10.47,10.43,10.45,185000.0,10.44,10.47,10.43,10.45,185000.0
2013-12-10 10:00:00,10.48,10.48,10.44,10.47,145000.0,10.48,10.48,10.44,10.47,145000.0
2013-12-10 10:05:00,10.47,10.49,10.45,10.46,240000.0,10.47,10.49,10.45,10.46,240000.0
2013-12-10 10:10:00,10.49,10.5,10.46,10.49,215000.0,10.49,10.5,10.46,10.49,215000.0
2013-12-10 10:15:00,10.49,10.51,10.49,10.51,455000.0,10.49,10.51,10.49,10.51,455000.0
2013-12-10 10:20:00,10.51,10.51,10.49,10.5,265000.0,10.51,10.51,10.49,10.5,265000.0
2013-12-10 10:25:00,10.49,10.5,10.48,10.48,110000.0,10.49,10.5,10.48,10.48,110000.0
2013-12-10 10:30:00,10.49,10.49,10.48,10.48,195000.0,10.49,10.49,10.48,10.48,195000.0
2013-12-10 10:35:00,10.49,10.5,10.48,10.5,165000.0,10.49,10.5,10.48,10.5,165000.0
2013-12-10 10:40:00,10.49,10.5,10.48,10.48,185000.0,10.49,10.5,10.48,10.48,185000.0
2013-12-10 10:45:00,10.48,10.49,10.48,10.48,70000.0,10.48,10.49,10.48,10.48,70000.0
2013-12-10 10:50:00,10.48,10.48,10.46,10.48,125000.0,10.48,10.48,10.46,10.48,125000.0
2013-12-10 10:55:00,10.46,10.48,10.46,10.47,60000.0,10.46,10.48,10.46,10.47,60000.0
2013-12-10 11:00:00,10.46,10.48,10.46,10.46,250000.0,10.46,10.48,10.46,10.46,250000.0
2013-12-10 11:05:00,10.46,10.47,10.45,10.45,145000.0,10.46,10.47,10.45,10.45,145000.0
2013-12-10 11:10:00,10.46,10.47,10.45,10.45,120000.0,10.46,10.47,10.45,10.45,120000.0
2013-12-10 11:15:00,10.46,10.47,10.46,10.47,50000.0,10.46,10.47,10.46,10.47,50000.0
2013-12-10 11:20:00,10.47,10.47,10.46,10.46,115000.0,10.47,10.47,10.46,10.46,115000.0
2013-12-10 11:25:00,10.46,10.47,10.46,10.47,85000.0,10.46,10.47,10.46,10.47,85000.0
2013-12-10 11:30:00,10.46,10.47,10.45,10.45,210000.0,10.46,10.47,10.45,10.45,210000.0
2013-12-10 11:35:00,10.45,10.46,10.45,10.46,195000.0,10.45,10.46,10.45,10.46,195000.0
2013-12-10 11:40:00,10.45,10.46,10.45,10.46,60000.0,10.45,10.46,10.45,10.46,60000.0
2013-12-10 11:45:00,10.45,10.46,10.44,10.44,200000.0,10.45,10.46,10.44,10.44,200000.0
2013-12-10 11:50:00,10.44,10.45,10.43,10.43,300000.0,10.44,10.45,10.43,10.43,300000.0
2013-12-10 11:55:00,10.43,10.45,10.43,10.43,190000.0,10.43,10.45,10.43,10.43,190000.0
2013-12-10 12:00:00,10.44,10.45,10.44,10.44,120000.0,10.44,10.45,10.44,10.44,120000.0
2013-12-10 12:05:00,10.45,10.45,10.44,10.44,100000.0,10.45,10.45,10.44,10.44,100000.0
2013-12-10 12:10:00,10.44,10.45,10.44,10.44,160000.0,10.44,10.45,10.44,10.44,160000.0
2013-12-10 12:15:00,10.44,10.46,10.42,10.45,625000.0,10.44,10.46,10.42,10.45,625000.0
2013-12-10 12:20:00,10.45,10.46,10.44,10.45,95000.0,10.45,10.46,10.44,10.45,95000.0
2013-12-10 12:25:00,10.46,10.47,10.45,10.47,110000.0,10.46,10.47,10.45,10.47,110000.0
2013-12-10 12:30:00,10.47,10.47,10.46,10.47,75000.0,10.47,10.47,10.46,10.47,75000.0
2013-12-10 12:35:00,10.46,10.47,10.46,10.47,135000.0,10.46,10.47,10.46,10.47,135000.0
2013-12-10 12:40:00,10.46,10.47,10.46,10.46,190000.0,10.46,10.47,10.46,10.46,190000.0
2013-12-10 12:45:00,10.46,10.46,10.45,10.45,245000.0,10.46,10.46,10.45,10.45,245000.0
2013-12-10 12:50:00,10.45,10.47,10.45,10.45,105000.0,10.45,10.47,10.45,10.45,105000.0
2013-12-10 12:55:00,10.45,10.46,10.45,10.46,905000.0,10.45,10.46,10.45,10.46,905000.0
2013-12-10 13:00:00,10.46,10.46,10.45,10.45,95000.0,10.46,10.46,10.45,10.45,95000.0
2013-12-10 13:05:00,10.45,10.46,10.45,10.46,30000.0,10.45,10.46,10.45,10.46,30000.0
2013-12-10 13:10:00,10.46,10.47,10.45,10.45,80000.0,10.46,10.47,10.45,10.45,80000.0
2013-12-10 13:15:00,10.45,10.46,10.44,10.44,180000.0,10.45,10.46,10.44,10.44,180000.0
2013-12-10 13:20:00,10.45,10.45,10.44,10.44,200000.0,10.45,10.45,10.44,10.44,200000.0
2013-12-10 13:25:00,10.44,10.44,10.43,10.43,190000.0,10.44,10.44,10.43,10.43,190000.0
2013-12-10 13:30:00,10.43,10.44,10.43,10.43,220000.0,10.43,10.44,10.43,10.43,220000.0
2013-12-10 13:35:00,10.43,10.44,10.43,10.43,160000.0,10.43,10.44,10.43,10.43,160000.0
2013-12-10 13:40:00,10.44,10.44,10.43,10.43,95000.0,10.44,10.44,10.43,10.43,95000.0
2013-12-10 13:45:00,10.43,10.43,10.43,10.43,80000.0,10.43,10.43,10.43,10.43,80000.0
2013-12-10 13:50:00,10.43,10.43,10.42,10.42,215000.0,10.43,10.43,10.42,10.42,215000.0
2013-12-10 13:55:00,10.42,10.43,10.41,10.41,425000.0,10.42,10.43,10.41,10.41,425000.0
2013-12-10 14:00:00,10.42,10.42,10.4,10.41,305000.0,10.42,10.42,10.4,10.41,305000.0
2013-12-10 14:05:00,10.42,10.43,10.41,10.42,235000.0,10.42,10.43,10.41,10.42,235000.0
2013-12-10 14:10:00,10.43,10.44,10.43,10.43,200000.0,10.43,10.44,10.43,10.43,200000.0
2013-12-10 14:15:00,10.43,10.43,10.42,10.42,265000.0,10.43,10.43,10.42,10.42,265000.0
2013-12-10 14:20:00,10.44,10.44,10.43,10.43,70000.0,10.44,10.44,10.43,10.43,70000.0
2013-12-10 14:25:00,10.44,10.44,10.43,10.43,70000.0,10.44,10.44,10.43,10.43,70000.0
2013-12-10 14:30:00,10.44,10.44,10.43,10.43,180000.0,10.44,10.44,10.43,10.43,180000.0
2013-12-10 14:35:00,10.42,10.45,10.42,10.44,195000.0,10.42,10.45,10.42,10.44,195000.0
2013-12-10 14:40:00,10.44,10.45,10.43,10.45,90000.0,10.44,10.45,10.43,10.45,90000.0
2013-12-10 14:45:00,10.44,10.45,10.43,10.44,165000.0,10.44,10.45,10.43,10.44,165000.0
2013-12-10 14:50:00,10.44,10.44,10.43,10.44,75000.0,10.44,10.44,10.43,10.44,75000.0
2013-12-10 14:55:00,10.44,10.44,10.44,10.44,105000.0,10.44,10.44,10.44,10.44,105000.0
2013-12-10 15:00:00,10.44,10.46,10.44,10.44,290000.0,10.44,10.46,10.44,10.44,290000.0
2013-12-10 15:05:00,10.44,10.45,10.44,10.45,180000.0,10.44,10.45,10.44,10.45,180000.0
2013-12-10 15:10:00,10.45,10.45,10.45,10.45,220000.0,10.45,10.45,10.45,10.45,220000.0
2013-12-10 15:15:00,10.45,10.45,10.44,10.45,415000.0,10.45,10.45,10.44,10.45,415000.0
2013-12-10 15:20:00,10.45,10.45,10.44,10.45,230000.0,10.45,10.45,10.44,10.45,230000.0
2013-12-10 15:25:00,10.45,10.46,10.44,10.45,260000.0,10.45,10.46,10.44,10.45,260000.0
2013-12-10 15:30:00,10.45,10.46,10.44,10.45,285000.0,10.45,10.46,10.44,10.45,285000.0
2013-12-10 15:35:00,10.45,10.45,10.44,10.44,600000.0,10.45,10.45,10.44,10.44,600000.0
2013-12-10 15:40:00,10.44,10.44,10.43,10.43,655000.0,10.44,10.44,10.43,10.43,655000.0
2013-12-10 15:45:00,10.43,10.45,10.42,10.44,580000.0,10.43,10.45,10.42,10.44,580000.0
2013-12-10 15:50:00,10.45,10.45,10.44,10.44,545000.0,10.45,10.45,10.44,10.44,545000.0
2013-12-10 15:55:00,10.44,10.45,10.43,10.43,1265000.0,10.44,10.45,10.43,10.43,1265000.0
2013-12-11 09:30:00,10.47,10.49,10.46,10.48,245000.0,10.47,10.49,10.46,10.48,245000.0
2013-12-11 09:35:00,10.47,10.47,10.44,10.45,160000.0,10.47,10.47,10.44,10.45,160000.0
2013-12-11 09:40:00,10.45,10.46,10.43,10.43,155000.0,10.45,10.46,10.43,10.43,155000.0
2013-12-11 09:45:00,10.45,10.45,10.43,10.43,155000.0,10.45,10.45,10.43,10.43,155000.0
2013-12-11 09:50:00,10.43,10.45,10.42,10.45,705000.0,10.43,10.45,10.42,10.45,705000.0
2013-12-11 09:55:00,10.45,10.45,10.43,10.45,55000.0,10.45,10.45,10.43,10.45,55000.0
2013-12-11 10:00:00,10.45,10.45,10.43,10.44,105000.0,10.45,10.45,10.43,10.44,105000.0
2013-12-11 10:05:00,10.44,10.44,10.42,10.44,275000.0,10.44,10.44,10.42,10.44,275000.0
2013-12-11 10:10:00,10.43,10.45,10.42,10.44,170000.0,10.43,10.45,10.42,10.44,170000.0
2013-12-11 10:15:00,10.43,10.45,10.43,10.43,180000.0,10.43,10.45,10.43,10.43,180000.0
2013-12-11 10:20:00,10.44,10.45,10.44,10.45,120000.0,10.44,10.45,10.44,10.45,120000.0
2013-12-11 10:25:00,10.44,10.45,10.43,10.43,65000.0,10.44,10.45,10.43,10.43,65000.0
2013-12-11 10:30:00,10.44,10.45,10.43,10.44,100000.0,10.44,10.45,10.43,10.44,100000.0
2013-12-11 10:35:00,10.45,10.45,10.43,10.45,130000.0,10.45,10.45,10.43,10.45,130000.0
2013-12-11 10:40:00,10.44,10.45,10.44,10.45,155000.0,10.44,10.45,10.44,10.45,155000.0
2013-12-11 10:45:00,10.44,10.45,10.43,10.44,65000.0,10.44,10.45,10.43,10.44,65000.0
2013-12-11 10:50:00,10.43,10.45,10.43,10.44,45000.0,10.43,10.45,10.43,10.44,45000.0
2013-12-11 10:55:00,10.45,10.45,10.43,10.44,220000.0,10.45,10.45,10.43,10.44,220000.0
2013-12-11 11:00:00,10.45,10.45,10.44,10.45,50000.0,10.45,10.45,10.44,10.45,50000.0
2013-12-11 11:05:00,10.45,10.45,10.42,10.43,230000.0,10.45,10.45,10.42,10.43,230000.0
2013-12-11 11:10:00,10.43,10.45,10.42,10.45,620000.0,10.43,10.45,10.42,10.45,620000.0
2013-12-11 11:15:00,10.44,10.45,10.42,10.44,300000.0,10.44,10.45,10.42,10.44,300000.0
2013-12-11 11:20:00,10.43,10.45,10.42,10.43,190000.0,10.43,10.45,10.42,10.43,190000.0
2013-12-11 11:25:00,10.42,10.44,10.42,10.44,95000.0,10.42,10.44,10.42,10.44,95000.0
2013-12-11 11:30:00,10.43,10.43,10.41,10.42,250000.0,10.43,10.43,10.41,10.42,250000.0
2013-12-11 11:35:00,10.42,10.42,10.41,10.42,75000.0,10.42,10.42,10.41,10.42,75000.0
2013-12-11 11:40:00,10.42,10.44,10.42,10.43,170000.0,10.42,10.44,10.42,10.43,170000.0
2013-12-11 11:45:00,10.42,10.44,10.42,10.42,85000.0,10.42,10.44,10.42,10.42,85000.0
2013-12-11 11:50:00,10.44,10.44,10.42,10.43,95000.0,10.44,10.44,10.42,10.43,95000.0
2013-12-11 11:55:00,10.42,10.44,10.41,10.43,160000.0,10.42,10.44,10.41,10.43,160000.0
2013-12-11 12:00:00,10.42,10.43,10.41,10.41,75000.0,10.42,10.43,10.41,10.41,75000.0
2013-12-11 12:05:00,10.42,10.42,10.4,10.42,320000.0,10.42,10.42,10.4,10.42,320000.0
2013-12-11 12:10:00,10.42,10.42,10.4,10.42,65000.0,10.42,10.42,10.4,10.42,65000.0
2013-12-11 12:15:00,10.41,10.42,10.4,10.4,285000.0,10.41,10.42,10.4,10.4,285000.0
2013-12-11 12:20:00,10.41,10.41,10.38,10.39,505000.0,10.41,10.41,10.38,10.39,505000.0
2013-12-11 12:25:00,10.38,10.39,10.36,10.36,185000.0,10.38,10.39,10.36,10.36,185000.0
2013-12-11 12:30:00,10.36,10.37,10.36,10.36,120000.0,10.36,10.37,10.36,10.36,120000.0
2013-12-11 12:35:00,10.37,10.39,10.37,10.39,450000.0,10.37,10.39,10.37,10.39,450000.0
2013-12-11 12:40:00,10.39,10.39,10.38,10.39,105000.0,10.39,10.39,10.38,10.39,105000.0
2013-12-11 12:45:00,10.39,10.4,10.38,10.39,490000.0,10.39,10.4,10.38,10.39,490000.0
2013-12-11 12:50:00,10.39,10.4,10.38,10.38,580000.0,10.39,10.4,10.38,10.38,580000.0
2013-12-11 12:55:00,10.38,10.39,10.37,10.37,410000.0,10.38,10.39,10.37,10.37,410000.0
2013-12-11 13:00:00,10.38,10.39,10.37,10.39,215000.0,10.38,10.39,10.37,10.39,215000.0
2013-12-11 13:05:00,10.39,10.41,10.39,10.41,280000.0,10.39,10.41,10.39,10.41,280000.0
2013-12-11 13:10:00,10.42,10.42,10.41,10.41,75000.0,10.42,10.42,10.41,10.41,75000.0
2013-12-11 13:15:00,10.41,10.41,10.39,10.41,115000.0,10.41,10.41,10.39,10.41,115000.0
2013-12-11 13:20:00,10.4,10.4,10.4,10.4,25000.0,10.4,10.4,10.4,10.4,25000.0
2013-12-11 13:25:00,10.41,10.41,10.4,10.4,70000.0,10.41,10.41,10.4,10.4,70000.0
2013-12-11 13:30:00,10.4,10.41,10.4,10.41,110000.0,10.4,10.41,10.4,10.41,110000.0
2013-12-11 13:35:00,10.4,10.42,10.39,10.42,325000.0,10.4,10.42,10.39,10.42,325000.0
2013-12-11 13:40:00,10.41,10.43,10.41,10.43,220000.0,10.41,10.43,10.41,10.43,220000.0
2013-12-11 13:45:00,10.43,10.43,10.42,10.43,100000.0,10.43,10.43,10.42,10.43,100000.0
2013-12-11 13:50:00,10.43,10.43,10.42,10.42,60000.0,10.43,10.43,10.42,10.42,60000.0
2013-12-11 13:55:00,10.43,10.44,10.42,10.42,110000.0,10.43,10.44,10.42,10.42,110000.0
2013-12-11 14:00:00,10.42,10.44,10.42,10.43,130000.0,10.42,10.44,10.42,10.43,130000.0
2013-12-11 14:05:00,10.44,10.44,10.41,10.41,355000.0,10.44,10.44,10.41,10.41,355000.0
2013-12-11 14:10:00,10.42,10.43,10.42,10.43,245000.0,10.42,10.43,10.42,10.43,245000.0
2013-12-11 14:15:00,10.41,10.43,10.41,10.41,465000.0,10.41,10.43,10.41,10.41,465000.0
2013-12-11 14:20:00,10.41,10.42,10.4,10.41,190000.0,10.41,10.42,10.4,10.41,190000.0
2013-12-11 14:25:00,10.4,10.41,10.39,10.4,280000.0,10.4,10.41,10.39,10.4,280000.0
2013-12-11 14:30:00,10.4,10.4,10.38,10.38,220000.0,10.4,10.4,10.38,10.38,220000.0
2013-12-11 14:35:00,10.39,10.4,10.39,10.4,80000.0,10.39,10.4,10.39,10.4,80000.0
2013-12-11 14:40:00,10.4,10.4,10.39,10.4,350000.0,10.4,10.4,10.39,10.4,350000.0
2013-12-11 14:45:00,10.4,10.41,10.39,10.39,350000.0,10.4,10.41,10.39,10.39,350000.0
2013-12-11 14:50:00,10.39,10.4,10.39,10.4,195000.0,10.39,10.4,10.39,10.4,195000.0
2013-12-11 14:55:00,10.39,10.4,10.38,10.38,320000.0,10.39,10.4,10.38,10.38,320000.0
2013-12-11 15:00:00,10.38,10.39,10.38,10.38,190000.0,10.38,10.39,10.38,10.38,190000.0
2013-12-11 15:05:00,10.39,10.4,10.38,10.38,245000.0,10.39,10.4,10.38,10.38,245000.0
2013-12-11 15:10:00,10.38,10.39,10.37,10.38,325000.0,10.38,10.39,10.37,10.38,325000.0
2013-12-11 15:15:00,10.38,10.38,10.37,10.38,260000.0,10.38,10.38,10.37,10.38,260000.0
2013-12-11 15:20:00,10.38,10.38,10.37,10.37,250000.0,10.38,10.38,10.37,10.37,250000.0
2013-12-11 15:25:00,10.38,10.38,10.37,10.37,250000.0,10.38,10.38,10.37,10.37,250000.0
2013-12-11 15:30:00,10.37,10.38,10.37,10.37,465000.0,10.37,10.38,10.37,10.37,465000.0
2013-12-11 15:35:00,10.38,10.38,10.37,10.37,365000.0,10.38,10.38,10.37,10.37,365000.0
2013-12-11 15:40:00,10.37,10.38,10.36,10.37,415000.0,10.37,10.38,10.36,10.37,415000.0
2013-12-11 15:45:00,10.37,10.37,10.34,10.35,1075000.0,10.37,10.37,10.34,10.35,1075000.0
2013-12-11 15:50:00,10.35,10.36,10.33,10.34,1530000.0,10.35,10.36,10.33,10.34,1530000.0
2013-12-11 15:55:00,10.34,10.36,10.34,10.36,1465000.0,10.34,10.36,10.34,10.36,1465000.0
2013-12-12 09:30:00,10.32,10.35,10.32,10.32,420000.0,10.32,10.35,10.32,10.32,420000.0
2013-12-12 09:35:00,10.34,10.38,10.33,10.37,225000.0,10.34,10.38,10.33,10.37,225000.0
2013-12-12 09:40:00,10.38,10.43,10.37,10.43,420000.0,10.38,10.43,10.37,10.43,420000.0
2013-12-12 09:45:00,10.42,10.43,10.37,10.4,440000.0,10.42,10.43,10.37,10.4,440000.0
2013-12-12 09:50:00,10.38,10.4,10.38,10.39,325000.0,10.38,10.4,10.38,10.39,325000.0
2013-12-12 09:55:00,10.4,10.42,10.39,10.4,265000.0,10.4,10.42,10.39,10.4,265000.0
2013-12-12 10:00:00,10.42,10.42,10.4,10.42,365000.0,10.42,10.42,10.4,10.42,365000.0
2013-12-12 10:05:00,10.42,10.44,10.41,10.43,315000.0,10.42,10.44,10.41,10.43,315000.0
2013-12-12 10:10:00,10.42,10.42,10.38,10.38,380000.0,10.42,10.42,10.38,10.38,380000.0
2013-12-12 10:15:00,10.39,10.4,10.38,10.39,290000.0,10.39,10.4,10.38,10.39,290000.0
2013-12-12 10:20:00,10.38,10.39,10.38,10.38,100000.0,10.38,10.39,10.38,10.38,100000.0
2013-12-12 10:25:00,10.38,10.39,10.38,10.38,265000.0,10.38,10.39,10.38,10.38,265000.0
2013-12-12 10:30:00,10.4,10.41,10.39,10.41,215000.0,10.4,10.41,10.39,10.41,215000.0
2013-12-12 10:35:00,10.41,10.43,10.4,10.43,270000.0,10.41,10.43,10.4,10.43,270000.0
2013-12-12 10:40:00,10.44,10.44,10.41,10.41,215000.0,10.44,10.44,10.41,10.41,215000.0
2013-12-12 10:45:00,10.42,10.45,10.41,10.44,470000.0,10.42,10.45,10.41,10.44,470000.0
2013-12-12 10:50:00,10.44,10.45,10.42,10.43,410000.0,10.44,10.45,10.42,10.43,410000.0
2013-12-12 10:55:00,10.43,10.45,10.41,10.45,365000.0,10.43,10.45,10.41,10.45,365000.0
2013-12-12 11:00:00,10.44,10.45,10.43,10.45,230000.0,10.44,10.45,10.43,10.45,230000.0
2013-12-12 11:05:00,10.45,10.45,10.43,10.45,175000.0,10.45,10.45,10.43,10.45,175000.0
2013-12-12 11:10:00,10.43,10.45,10.42,10.43,160000.0,10.43,10.45,10.42,10.43,160000.0
2013-12-12 11:15:00,10.43,10.45,10.42,10.44,565000.0,10.43,10.45,10.42,10.44,565000.0
2013-12-12 11:20:00,10.42,10.46,10.42,10.46,250000.0,10.42,10.46,10.42,10.46,250000.0
2013-12-12 11:25:00,10.44,10.45,10.43,10.45,190000.0,10.44,10.45,10.43,10.45,190000.0
2013-12-12 11:30:00,10.45,10.45,10.43,10.43,830000.0,10.45,10.45,10.43,10.43,830000.0
2013-12-12 11:35:00,10.43,10.43,10.42,10.43,90000.0,10.43,10.43,10.42,10.43,90000.0
2013-12-12 11:40:00,10.42,10.43,10.42,10.42,60000.0,10.42,10.43,10.42,10.42,60000.0
2013-12-12 11:45:00,10.43,10.43,10.41,10.41,85000.0,10.43,10.43,10.41,10.41,85000.0
2013-12-12 11:50:00,10.41,10.43,10.41,10.43,110000.0,10.41,10.43,10.41,10.43,110000.0
2013-12-12 11:55:00,10.41,10.42,10.41,10.42,130000.0,10.41,10.42,10.41,10.42,130000.0
2013-12-12 12:00:00,10.41,10.41,10.4,10.41,170000.0,10.41,10.41,10.4,10.41,170000.0
2013-12-12 12:05:00,10.41,10.41,10.4,10.4,45000.0,10.41,10.41,10.4,10.4,45000.0
2013-12-12 12:10:00,10.41,10.42,10.4,10.4,180000.0,10.41,10.42,10.4,10.4,180000.0
2013-12-12 12:15:00,10.41,10.41,10.4,10.4,75000.0,10.41,10.41,10.4,10.4,75000.0
2013-12-12 12:20:00,10.39,10.4,10.38,10.38,190000.0,10.39,10.4,10.38,10.38,190000.0
2013-12-12 12:25:00,10.38,10.39,10.38,10.38,125000.0,10.38,10.39,10.38,10.38,125000.0
2013-12-12 12:30:00,10.39,10.39,10.37,10.38,250000.0,10.39,10.39,10.37,10.38,250000.0
2013-12-12 12:35:00,10.38,10.39,10.38,10.39,50000.0,10.38,10.39,10.38,10.39,50000.0
2013-12-12 12:40:00,10.38,10.39,10.37,10.37,85000.0,10.38,10.39,10.37,10.37,85000.0
2013-12-12 12:45:00,10.39,10.39,10.37,10.37,40000.0,10.39,10.39,10.37,10.37,40000.0
2013-12-12 12:50:00,10.38,10.39,10.37,10.39,145000.0,10.38,10.39,10.37,10.39,145000.0
2013-12-12 12:55:00,10.39,10.41,10.39,10.41,105000.0,10.39,10.41,10.39,10.41,105000.0
2013-12-12 13:00:00,10.4,10.41,10.38,10.39,75000.0,10.4,10.41,10.38,10.39,75000.0
2013-12-12 13:05:00,10.41,10.41,10.38,10.4,250000.0,10.41,10.41,10.38,10.4,250000.0
2013-12-12 13:10:00,10.4,10.4,10.37,10.38,730000.0,10.4,10.4,10.37,10.38,730000.0
2013-12-12 13:15:00,10.38,10.39,10.37,10.38,280000.0,10.38,10.39,10.37,10.38,280000.0
2013-12-12 13:20:00,10.38,10.4,10.38,10.38,185000.0,10.38,10.4,10.38,10.38,185000.0
2013-12-12 13:25:00,10.38,10.39,10.37,10.37,165000.0,10.38,10.39,10.37,10.37,165000.0
2013-12-12 13:30:00,10.38,10.41,10.38,10.38,340000.0,10.38,10.41,10.38,10.38,340000.0
2013-12-12 13:35:00,10.38,10.41,10.38,10.4,215000.0,10.38,10.41,10.38,10.4,215000.0
2013-12-12 13:40:00,10.4,10.41,10.39,10.4,210000.0,10.4,10.41,10.39,10.4,210000.0
2013-12-12 13:45:00,10.4,10.42,10.39,10.39,230000.0,10.4,10.42,10.39,10.39,230000.0
2013-12-12 13:50:00,10.39,10.4,10.38,10.39,140000.0,10.39,10.4,10.38,10.39,140000.0
2013-12-12 13:55:00,10.4,10.4,10.37,10.39,275000.0,10.4,10.4,10.37,10.39,275000.0
2013-12-12 14:00:00,10.37,10.39,10.37,10.39,165000.0,10.37,10.39,10.37,10.39,165000.0
2013-12-12 14:05:00,10.38,10.39,10.37,10.39,115000.0,10.38,10.39,10.37,10.39,115000.0
2013-12-12 14:10:00,10.39,10.4,10.37,10.39,325000.0,10.39,10.4,10.37,10.39,325000.0
2013-12-12 14:15:00,10.38,10.38,10.37,10.37,215000.0,10.38,10.38,10.37,10.37,215000.0
2013-12-12 14:20:00,10.37,10.39,10.36,10.39,340000.0,10.37,10.39,10.36,10.39,340000.0
2013-12-12 14:25:00,10.37,10.4,10.37,10.39,350000.0,10.37,10.4,10.37,10.39,350000.0
2013-12-12 14:30:00,10.38,10.39,10.38,10.39,185000.0,10.38,10.39,10.38,10.39,185000.0
2013-12-12 14:35:00,10.39,10.39,10.37,10.37,210000.0,10.39,10.39,10.37,10.37,210000.0
2013-12-12 14:40:00,10.37,10.38,10.36,10.37,105000.0,10.37,10.38,10.36,10.37,105000.0
2013-12-12 14:45:00,10.37,10.38,10.37,10.38,230000.0,10.37,10.38,10.37,10.38,230000.0
2013-12-12 14:50:00,10.37,10.38,10.37,10.38,135000.0,10.37,10.38,10.37,10.38,135000.0
2013-12-12 14:55:00,10.37,10.39,10.37,10.38,240000.0,10.37,10.39,10.37,10.38,240000.0
2013-12-12 15:00:00,10.38,10.39,10.37,10.38,190000.0,10.38,10.39,10.37,10.38,190000.0
2013-12-12 15:05:00,10.39,10.39,10.36,10.37,345000.0,10.39,10.39,10.36,10.37,345000.0
2013-12-12 15:10:00,10.36,10.37,10.35,10.35,225000.0,10.36,10.37,10.35,10.35,225000.0
2013-12-12 15:15:00,10.36,10.36,10.34,10.34,365000.0,10.36,10.36,10.34,10.34,365000.0
2013-12-12 15:20:00,10.34,10.35,10.33,10.34,475000.0,10.34,10.35,10.33,10.34,475000.0
2013-12-12 15:25:00,10.34,10.35,10.32,10.33,345000.0,10.34,10.35,10.32,10.33,345000.0
2013-12-12 15:30:00,10.32,10.33,10.32,10.32,340000.0,10.32,10.33,10.32,10.32,340000.0
2013-12-12 15:35:00,10.33,10.34,10.32,10.32,430000.0,10.33,10.34,10.32,10.32,430000.0
2013-12-12 15:40:00,10.32,10.33,10.32,10.32,395000.0,10.32,10.33,10.32,10.32,395000.0
2013-12-12 15:45:00,10.32,10.33,10.29,10.29,1345000.0,10.32,10.33,10.29,10.29,1345000.0
2013-12-12 15:50:00,10.31,10.31,10.29,10.31,850000.0,10.31,10.31,10.29,10.31,850000.0
2013-12-12 15:55:00,10.31,10.31,10.29,10.3,1940000.0,10.31,10.31,10.29,10.3,1940000.0
2013-12-13 09:30:00,10.34,10.4,10.34,10.38,215000.0,10.34,10.4,10.34,10.38,215000.0
2013-12-13 09:35:00,10.38,10.42,10.35,10.38,525000.0,10.38,10.42,10.35,10.38,525000.0
2013-12-13 09:40:00,10.39,10.4,10.36,10.38,615000.0,10.39,10.4,10.36,10.38,615000.0
2013-12-13 09:45:00,10.37,10.39,10.36,10.36,430000.0,10.37,10.39,10.36,10.36,430000.0
2013-12-13 09:50:00,10.36,10.36,10.32,10.35,625000.0,10.36,10.36,10.32,10.35,625000.0
2013-12-13 09:55:00,10.36,10.38,10.36,10.38,235000.0,10.36,10.38,10.36,10.38,235000.0
2013-12-13 10:00:00,10.38,10.39,10.36,10.36,425000.0,10.38,10.39,10.36,10.36,425000.0
2013-12-13 10:05:00,10.38,10.38,10.36,10.36,190000.0,10.38,10.38,10.36,10.36,190000.0
2013-12-13 10:10:00,10.36,10.38,10.36,10.38,485000.0,10.36,10.38,10.36,10.38,485000.0
2013-12-13 10:15:00,10.37,10.38,10.35,10.35,265000.0,10.37,10.38,10.35,10.35,265000.0
2013-12-13 10:20:00,10.35,10.37,10.34,10.34,325000.0,10.35,10.37,10.34,10.34,325000.0
2013-12-13 10:25:00,10.35,10.36,10.34,10.34,50000.0,10.35,10.36,10.34,10.34,50000.0
2013-12-13 10:30:00,10.36,10.36,10.33,10.35,365000.0,10.36,10.36,10.33,10.35,365000.0
2013-12-13 10:35:00,10.34,10.35,10.32,10.32,215000.0,10.34,10.35,10.32,10.32,215000.0
2013-12-13 10:40:00,10.32,10.33,10.31,10.31,170000.0,10.32,10.33,10.31,10.31,170000.0
2013-12-13 10:45:00,10.32,10.32,10.31,10.31,150000.0,10.32,10.32,10.31,10.31,150000.0
2013-12-13 10:50:00,10.31,10.32,10.3,10.3,195000.0,10.31,10.32,10.3,10.3,195000.0
2013-12-13 10:55:00,10.31,10.33,10.31,10.33,870000.0,10.31,10.33,10.31,10.33,870000.0
2013-12-13 11:00:00,10.33,10.34,10.32,10.32,215000.0,10.33,10.34,10.32,10.32,215000.0
2013-12-13 11:05:00,10.32,10.34,10.32,10.32,115000.0,10.32,10.34,10.32,10.32,115000.0
2013-12-13 11:10:00,10.32,10.32,10.3,10.3,95000.0,10.32,10.32,10.3,10.3,95000.0
2013-12-13 11:15:00,10.31,10.33,10.3,10.32,300000.0,10.31,10.33,10.3,10.32,300000.0
2013-12-13 11:20:00,10.32,10.33,10.31,10.32,155000.0,10.32,10.33,10.31,10.32,155000.0
2013-12-13 11:25:00,10.32,10.32,10.3,10.32,140000.0,10.32,10.32,10.3,10.32,140000.0
2013-12-13 11:30:00,10.31,10.32,10.31,10.31,220000.0,10.31,10.32,10.31,10.31,220000.0
2013-12-13 11:35:00,10.31,10.32,10.31,10.32,150000.0,10.31,10.32,10.31,10.32,150000.0
2013-12-13 11:40:00,10.32,10.32,10.31,10.32,75000.0,10.32,10.32,10.31,10.32,75000.0
2013-12-13 11:45:00,10.32,10.32,10.3,10.3,130000.0,10.32,10.32,10.3,10.3,130000.0
2013-12-13 11:50:00,10.3,10.31,10.3,10.3,250000.0,10.3,10.31,10.3,10.3,250000.0
2013-12-13 11:55:00,10.3,10.31,10.29,10.29,325000.0,10.3,10.31,10.29,10.29,325000.0
2013-12-13 12:00:00,10.29,10.3,10.29,10.29,300000.0,10.29,10.3,10.29,10.29,300000.0
2013-12-13 12:05:00,10.29,10.29,10.27,10.27,430000.0,10.29,10.29,10.27,10.27,430000.0
2013-12-13 12:10:00,10.27,10.29,10.27,10.29,445000.0,10.27,10.29,10.27,10.29,445000.0
2013-12-13 12:15:00,10.3,10.3,10.28,10.28,230000.0,10.3,10.3,10.28,10.28,230000.0
2013-12-13 12:20:00,10.28,10.29,10.28,10.28,240000.0,10.28,10.29,10.28,10.28,240000.0
2013-12-13 12:25:00,10.29,10.3,10.28,10.29,365000.0,10.29,10.3,10.28,10.29,365000.0
2013-12-13 12:30:00,10.29,10.31,10.29,10.3,265000.0,10.29,10.31,10.29,10.3,265000.0
2013-12-13 12:35:00,10.31,10.31,10.3,10.3,270000.0,10.31,10.31,10.3,10.3,270000.0
2013-12-13 12:40:00,10.3,10.31,10.29,10.29,90000.0,10.3,10.31,10.29,10.29,90000.0
2013-12-13 12:45:00,10.29,10.29,10.25,10.25,620000.0,10.29,10.29,10.25,10.25,620000.0
2013-12-13 12:50:00,10.25,10.26,10.24,10.25,605000.0,10.25,10.26,10.24,10.25,605000.0
2013-12-13 12:55:00,10.25,10.27,10.25,10.26,305000.0,10.25,10.27,10.25,10.26,305000.0
2013-12-13 13:00:00,10.25,10.28,10.25,10.27,270000.0,10.25,10.28,10.25,10.27,270000.0
2013-12-13 13:05:00,10.27,10.28,10.26,10.26,315000.0,10.27,10.28,10.26,10.26,315000.0
2013-12-13 13:10:00,10.26,10.27,10.26,10.26,265000.0,10.26,10.27,10.26,10.26,265000.0
2013-12-13 13:15:00,10.26,10.28,10.25,10.27,270000.0,10.26,10.28,10.25,10.27,270000.0
2013-12-13 13:20:00,10.27,10.28,10.27,10.27,390000.0,10.27,10.28,10.27,10.27,390000.0
2013-12-13 13:25:00,10.27,10.28,10.27,10.27,215000.0,10.27,10.28,10.27,10.27,215000.0
2013-12-13 13:30:00,10.28,10.29,10.27,10.29,285000.0,10.28,10.29,10.27,10.29,285000.0
2013-12-13 13:35:00,10.29,10.31,10.28,10.31,835000.0,10.29,10.31,10.28,10.31,835000.0
2013-12-13 13:40:00,10.31,10.31,10.28,10.28,300000.0,10.31,10.31,10.28,10.28,300000.0
2013-12-13 13:45:00,10.28,10.3,10.28,10.3,50000.0,10.28,10.3,10.28,10.3,50000.0
2013-12-13 13:50:00,10.3,10.3,10.29,10.3,255000.0,10.3,10.3,10.29,10.3,255000.0
2013-12-13 13:55:00,10.3,10.3,10.29,10.3,135000.0,10.3,10.3,10.29,10.3,135000.0
2013-12-13 14:00:00,10.3,10.3,10.29,10.29,260000.0,10.3,10.3,10.29,10.29,260000.0
2013-12-13 14:05:00,10.29,10.29,10.28,10.28,225000.0,10.29,10.29,10.28,10.28,225000.0
2013-12-13 14:10:00,10.28,10.28,10.25,10.26,590000.0,10.28,10.28,10.25,10.26,590000.0
2013-12-13 14:15:00,10.26,10.26,10.24,10.25,480000.0,10.26,10.26,10.24,10.25,480000.0
2013-12-13 14:20:00,10.25,10.25,10.24,10.24,195000.0,10.25,10.25,10.24,10.24,195000.0
2013-12-13 14:25:00,10.24,10.25,10.22,10.25,520000.0,10.24,10.25,10.22,10.25,520000.0
2013-12-13 14:30:00,10.25,10.25,10.23,10.24,225000.0,10.25,10.25,10.23,10.24,225000.0
2013-12-13 14:35:00,10.24,10.26,10.24,10.25,285000.0,10.24,10.26,10.24,10.25,285000.0
2013-12-13 14:40:00,10.25,10.25,10.24,10.25,215000.0,10.25,10.25,10.24,10.25,215000.0
2013-12-13 14:45:00,10.24,10.25,10.24,10.24,175000.0,10.24,10.25,10.24,10.24,175000.0
2013-12-13 14:50:00,10.24,10.25,10.24,10.25,285000.0,10.24,10.25,10.24,10.25,285000.0
2013-12-13 14:55:00,10.25,10.25,10.25,10.25,210000.0,10.25,10.25,10.25,10.25,210000.0
2013-12-13 15:00:00,10.25,10.26,10.25,10.26,160000.0,10.25,10.26,10.25,10.26,160000.0
2013-12-13 15:05:00,10.26,10.27,10.26,10.26,580000.0,10.26,10.27,10.26,10.26,580000.0
2013-12-13 15:10:00,10.26,10.27,10.25,10.25,390000.0,10.26,10.27,10.25,10.25,390000.0
2013-12-13 15:15:00,10.26,10.27,10.25,10.26,405000.0,10.26,10.27,10.25,10.26,405000.0
2013-12-13 15:20:00,10.25,10.26,10.25,10.26,455000.0,10.25,10.26,10.25,10.26,455000.0
2013-12-13 15:25:00,10.26,10.26,10.25,10.26,375000.0,10.26,10.26,10.25,10.26,375000.0
2013-12-13 15:30:00,10.25,10.26,10.24,10.25,585000.0,10.25,10.26,10.24,10.25,585000.0
2013-12-13 15:35:00,10.25,10.25,10.23,10.24,465000.0,10.25,10.25,10.23,10.24,465000.0
2013-12-13 15:40:00,10.24,10.26,10.24,10.26,500000.0,10.24,10.26,10.24,10.26,500000.0
2013-12-13 15:45:00,10.26,10.27,10.25,10.26,540000.0,10.26,10.27,10.25,10.26,540000.0
2013-12-13 15:50:00,10.26,10.27,10.25,10.26,925000.0,10.26,10.27,10.25,10.26,925000.0
2013-12-13 15:55:00,10.26,10.26,10.25,10.25,1230000.0,10.26,10.26,10.25,10.25,1230000.0
2013-12-16 09:30:00,10.28,10.35,10.27,10.3,615000.0,10.28,10.35,10.27,10.3,615000.0
2013-12-16 09:35:00,10.3,10.35,10.3,10.33,480000.0,10.3,10.35,10.3,10.33,480000.0
2013-12-16 09:40:00,10.33,10.33,10.28,10.29,275000.0,10.33,10.33,10.28,10.29,275000.0
2013-12-16 09:45:00,10.29,10.31,10.28,10.29,515000.0,10.29,10.31,10.28,10.29,515000.0
2013-12-16 09:50:00,10.29,10.32,10.29,10.32,520000.0,10.29,10.32,10.29,10.32,520000.0
2013-12-16 09:55:00,10.32,10.33,10.31,10.33,210000.0,10.32,10.33,10.31,10.33,210000.0
2013-12-16 10:00:00,10.32,10.34,10.32,10.33,255000.0,10.32,10.34,10.32,10.33,255000.0
2013-12-16 10:05:00,10.34,10.34,10.31,10.31,245000.0,10.34,10.34,10.31,10.31,245000.0
2013-12-16 10:10:00,10.31,10.33,10.3,10.3,320000.0,10.31,10.33,10.3,10.3,320000.0
2013-12-16 10:15:00,10.29,10.31,10.29,10.29,210000.0,10.29,10.31,10.29,10.29,210000.0
2013-12-16 10:20:00,10.29,10.3,10.29,10.29,250000.0,10.29,10.3,10.29,10.29,250000.0
2013-12-16 10:25:00,10.29,10.31,10.29,10.3,170000.0,10.29,10.31,10.29,10.3,170000.0
2013-12-16 10:30:00,10.31,10.31,10.28,10.28,465000.0,10.31,10.31,10.28,10.28,465000.0
2013-12-16 10:35:00,10.28,10.29,10.26,10.26,380000.0,10.28,10.29,10.26,10.26,380000.0
2013-12-16 10:40:00,10.26,10.28,10.26,10.28,170000.0,10.26,10.28,10.26,10.28,170000.0
2013-12-16 10:45:00,10.28,10.29,10.28,10.28,295000.0,10.28,10.29,10.28,10.28,295000.0
2013-12-16 10:50:00,10.28,10.28,10.27,10.27,240000.0,10.28,10.28,10.27,10.27,240000.0
2013-12-16 10:55:00,10.27,10.28,10.27,10.27,120000.0,10.27,10.28,10.27,10.27,120000.0
2013-12-16 11:00:00,10.27,10.28,10.25,10.25,400000.0,10.27,10.28,10.25,10.25,400000.0
2013-12-16 11:05:00,10.25,10.27,10.25,10.25,285000.0,10.25,10.27,10.25,10.25,285000.0
2013-12-16 11:10:00,10.25,10.26,10.25,10.26,315000.0,10.25,10.26,10.25,10.26,315000.0
2013-12-16 11:15:00,10.25,10.25,10.24,10.24,405000.0,10.25,10.25,10.24,10.24,405000.0
2013-12-16 11:20:00,10.24,10.24,10.23,10.24,520000.0,10.24,10.24,10.23,10.24,520000.0
2013-12-16 11:25:00,10.24,10.25,10.24,10.25,245000.0,10.24,10.25,10.24,10.25,245000.0
2013-12-16 11:30:00,10.25,10.27,10.25,10.27,1455000.0,10.25,10.27,10.25,10.27,1455000.0
2013-12-16 11:35:00,10.27,10.28,10.25,10.25,855000.0,10.27,10.28,10.25,10.25,855000.0
2013-12-16 11:40:00,10.25,10.26,10.24,10.26,535000.0,10.25,10.26,10.24,10.26,535000.0
2013-12-16 11:45:00,10.26,10.26,10.25,10.25,160000.0,10.26,10.26,10.25,10.25,160000.0
2013-12-16 11:50:00,10.25,10.26,10.24,10.25,180000.0,10.25,10.26,10.24,10.25,180000.0
2013-12-16 11:55:00,10.26,10.27,10.26,10.27,140000.0,10.26,10.27,10.26,10.27,140000.0
2013-12-16 12:00:00,10.27,10.27,10.25,10.25,375000.0,10.27,10.27,10.25,10.25,375000.0
2013-12-16 12:05:00,10.26,10.26,10.24,10.25,320000.0,10.26,10.26,10.24,10.25,320000.0
2013-12-16 12:10:00,10.25,10.25,10.23,10.23,310000.0,10.25,10.25,10.23,10.23,310000.0
2013-12-16 12:15:00,10.24,10.25,10.24,10.24,170000.0,10.24,10.25,10.24,10.24,170000.0
2013-12-16 12:20:00,10.24,10.25,10.24,10.25,640000.0,10.24,10.25,10.24,10.25,640000.0
2013-12-16 12:25:00,10.24,10.26,10.24,10.25,170000.0,10.24,10.26,10.24,10.25,170000.0
2013-12-16 12:30:00,10.25,10.25,10.24,10.25,210000.0,10.25,10.25,10.24,10.25,210000.0
2013-12-16 12:35:00,10.25,10.26,10.25,10.26,220000.0,10.25,10.26,10.25,10.26,220000.0
2013-12-16 12:40:00,10.25,10.26,10.25,10.25,225000.0,10.25,10.26,10.25,10.25,225000.0
2013-12-16 12:45:00,10.25,10.25,10.25,10.25,215000.0,10.25,10.25,10.25,10.25,215000.0
2013-12-16 12:50:00,10.26,10.26,10.24,10.24,225000.0,10.26,10.26,10.24,10.24,225000.0
2013-12-16 12:55:00,10.24,10.25,10.24,10.24,205000.0,10.24,10.25,10.24,10.24,205000.0
2013-12-16 13:00:00,10.24,10.25,10.24,10.25,215000.0,10.24,10.25,10.24,10.25,215000.0
2013-12-16 13:05:00,10.25,10.25,10.24,10.24,190000.0,10.25,10.25,10.24,10.24,190000.0
2013-12-16 13:10:00,10.24,10.25,10.24,10.25,225000.0,10.24,10.25,10.24,10.25,225000.0
2013-12-16 13:15:00,10.25,10.26,10.24,10.25,260000.0,10.25,10.26,10.24,10.25,260000.0
2013-12-16 13:20:00,10.25,10.25,10.24,10.25,210000.0,10.25,10.25,10.24,10.25,210000.0
2013-12-16 13:25:00,10.25,10.26,10.25,10.25,210000.0,10.25,10.26,10.25,10.25,210000.0
2013-12-16 13:30:00,10.25,10.26,10.24,10.24,205000.0,10.25,10.26,10.24,10.24,205000.0
2013-12-16 13:35:00,10.26,10.26,10.24,10.24,135000.0,10.26,10.26,10.24,10.24,135000.0
2013-12-16 13:40:00,10.24,10.25,10.24,10.24,295000.0,10.24,10.25,10.24,10.24,295000.0
2013-12-16 13:45:00,10.25,10.25,10.23,10.23,295000.0,10.25,10.25,10.23,10.23,295000.0
2013-12-16 13:50:00,10.25,10.25,10.23,10.23,375000.0,10.25,10.25,10.23,10.23,375000.0
2013-12-16 13:55:00,10.24,10.24,10.23,10.23,255000.0,10.24,10.24,10.23,10.23,255000.0
2013-12-16 14:00:00,10.24,10.25,10.23,10.24,520000.0,10.24,10.25,10.23,10.24,520000.0
2013-12-16 14:05:00,10.24,10.24,10.23,10.24,350000.0,10.24,10.24,10.23,10.24,350000.0
2013-12-16 14:10:00,10.24,10.25,10.24,10.25,385000.0,10.24,10.25,10.24,10.25,385000.0
2013-12-16 14:15:00,10.25,10.26,10.24,10.24,310000.0,10.25,10.26,10.24,10.24,310000.0
2013-12-16 14:20:00,10.24,10.24,10.24,10.24,185000.0,10.24,10.24,10.24,10.24,185000.0
2013-12-16 14:25:00,10.24,10.25,10.24,10.25,205000.0,10.24,10.25,10.24,10.25,205000.0
2013-12-16 14:30:00,10.25,10.27,10.25,10.25,390000.0,10.25,10.27,10.25,10.25,390000.0
2013-12-16 14:35:00,10.26,10.27,10.26,10.26,245000.0,10.26,10.27,10.26,10.26,245000.0
2013-12-16 14:40:00,10.27,10.31,10.27,10.31,890000.0,10.27,10.31,10.27,10.31,890000.0
2013-12-16 14:45:00,10.31,10.31,10.3,10.31,500000.0,10.31,10.31,10.3,10.31,500000.0
2013-12-16 14:50:00,10.31,10.31,10.31,10.31,300000.0,10.31,10.31,10.31,10.31,300000.0
2013-12-16 14:55:00,10.31,10.34,10.31,10.34,815000.0,10.31,10.34,10.31,10.34,815000.0
2013-12-16 15:00:00,10.33,10.34,10.33,10.33,375000.0,10.33,10.34,10.33,10.33,375000.0
2013-12-16 15:05:00,10.33,10.33,10.32,10.32,650000.0,10.33,10.33,10.32,10.32,650000.0
2013-12-16 15:10:00,10.32,10.32,10.31,10.31,385000.0,10.32,10.32,10.31,10.31,385000.0
2013-12-16 15:15:00,10.31,10.31,10.3,10.31,340000.0,10.31,10.31,10.3,10.31,340000.0
2013-12-16 15:20:00,10.31,10.32,10.31,10.31,390000.0,10.31,10.32,10.31,10.31,390000.0
2013-12-16 15:25:00,10.31,10.31,10.3,10.31,305000.0,10.31,10.31,10.3,10.31,305000.0
2013-12-16 15:30:00,10.3,10.3,10.29,10.29,475000.0,10.3,10.3,10.29,10.29,475000.0
2013-12-16 15:35:00,10.29,10.29,10.28,10.29,530000.0,10.29,10.29,10.28,10.29,530000.0
2013-12-16 15:40:00,10.3,10.32,10.29,10.31,365000.0,10.3,10.32,10.29,10.31,365000.0
2013-12-16 15:45:00,10.31,10.32,10.29,10.3,700000.0,10.31,10.32,10.29,10.3,700000.0
2013-12-16 15:50:00,10.29,10.31,10.28,10.3,1750000.0,10.29,10.31,10.28,10.3,1750000.0
2013-12-16 15:55:00,10.3,10.31,10.29,10.31,1610000.0,10.3,10.31,10.29,10.31,1610000.0
2013-12-17 09:35:00,10.32,10.33,10.3,10.3,255000.0,10.32,10.33,10.3,10.3,255000.0
2013-12-17 09:40:00,10.32,10.32,10.29,10.31,245000.0,10.32,10.32,10.29,10.31,245000.0
2013-12-17 09:45:00,10.3,10.32,10.29,10.3,310000.0,10.3,10.32,10.29,10.3,310000.0
2013-12-17 09:50:00,10.31,10.32,10.3,10.32,200000.0,10.31,10.32,10.3,10.32,200000.0
2013-12-17 09:55:00,10.33,10.35,10.31,10.34,260000.0,10.33,10.35,10.31,10.34,260000.0
2013-12-17 10:00:00,10.34,10.36,10.34,10.34,375000.0,10.34,10.36,10.34,10.34,375000.0
2013-12-17 10:05:00,10.34,10.35,10.33,10.33,260000.0,10.34,10.35,10.33,10.33,260000.0
2013-12-17 10:10:00,10.34,10.34,10.3,10.31,315000.0,10.34,10.34,10.3,10.31,315000.0
2013-12-17 10:15:00,10.31,10.32,10.29,10.3,135000.0,10.31,10.32,10.29,10.3,135000.0
2013-12-17 10:20:00,10.3,10.31,10.29,10.3,520000.0,10.3,10.31,10.29,10.3,520000.0
2013-12-17 10:25:00,10.31,10.31,10.3,10.31,165000.0,10.31,10.31,10.3,10.31,165000.0
2013-12-17 10:30:00,10.31,10.31,10.3,10.31,265000.0,10.31,10.31,10.3,10.31,265000.0
2013-12-17 10:35:00,10.3,10.32,10.3,10.32,125000.0,10.3,10.32,10.3,10.32,125000.0
2013-12-17 10:40:00,10.32,10.33,10.31,10.32,295000.0,10.32,10.33,10.31,10.32,295000.0
2013-12-17 10:45:00,10.31,10.32,10.3,10.3,380000.0,10.31,10.32,10.3,10.3,380000.0
2013-12-17 10:50:00,10.3,10.31,10.29,10.29,310000.0,10.3,10.31,10.29,10.29,310000.0
2013-12-17 10:55:00,10.29,10.31,10.29,10.29,80000.0,10.29,10.31,10.29,10.29,80000.0
2013-12-17 11:00:00,10.29,10.3,10.28,10.29,210000.0,10.29,10.3,10.28,10.29,210000.0
2013-12-17 11:05:00,10.28,10.29,10.27,10.27,310000.0,10.28,10.29,10.27,10.27,310000.0
2013-12-17 11:10:00,10.27,10.28,10.26,10.28,340000.0,10.27,10.28,10.26,10.28,340000.0
2013-12-17 11:15:00,10.28,10.29,10.28,10.29,75000.0,10.28,10.29,10.28,10.29,75000.0
2013-12-17 11:20:00,10.29,10.29,10.27,10.28,195000.0,10.29,10.29,10.27,10.28,195000.0
2013-12-17 11:25:00,10.28,10.28,10.27,10.27,315000.0,10.28,10.28,10.27,10.27,315000.0
2013-12-17 11:30:00,10.28,10.28,10.27,10.28,105000.0,10.28,10.28,10.27,10.28,105000.0
2013-12-17 11:35:00,10.27,10.28,10.27,10.28,105000.0,10.27,10.28,10.27,10.28,105000.0
2013-12-17 11:40:00,10.27,10.28,10.25,10.27,600000.0,10.27,10.28,10.25,10.27,600000.0
2013-12-17 11:45:00,10.27,10.27,10.26,10.27,450000.0,10.27,10.27,10.26,10.27,450000.0
2013-12-17 11:50:00,10.26,10.27,10.25,10.25,205000.0,10.26,10.27,10.25,10.25,205000.0
2013-12-17 11:55:00,10.25,10.25,10.23,10.23,300000.0,10.25,10.25,10.23,10.23,300000.0
2013-12-17 12:00:00,10.23,10.25,10.23,10.23,115000.0,10.23,10.25,10.23,10.23,115000.0
2013-12-17 12:05:00,10.24,10.25,10.23,10.23,165000.0,10.24,10.25,10.23,10.23,165000.0
2013-12-17 12:10:00,10.24,10.24,10.22,10.24,330000.0,10.24,10.24,10.22,10.24,330000.0
2013-12-17 12:15:00,10.24,10.24,10.22,10.23,235000.0,10.24,10.24,10.22,10.23,235000.0
2013-12-17 12:20:00,10.23,10.23,10.22,10.22,125000.0,10.23,10.23,10.22,10.22,125000.0
2013-12-17 12:25:00,10.22,10.22,10.21,10.21,545000.0,10.22,10.22,10.21,10.21,545000.0
2013-12-17 12:30:00,10.21,10.22,10.2,10.21,355000.0,10.21,10.22,10.2,10.21,355000.0
2013-12-17 12:35:00,10.21,10.21,10.19,10.19,935000.0,10.21,10.21,10.19,10.19,935000.0
2013-12-17 12:40:00,10.19,10.2,10.19,10.19,470000.0,10.19,10.2,10.19,10.19,470000.0
2013-12-17 12:45:00,10.19,10.2,10.19,10.2,155000.0,10.19,10.2,10.19,10.2,155000.0
2013-12-17 12:50:00,10.2,10.22,10.2,10.22,255000.0,10.2,10.22,10.2,10.22,255000.0
2013-12-17 12:55:00,10.22,10.23,10.22,10.22,255000.0,10.22,10.23,10.22,10.22,255000.0
2013-12-17 13:00:00,10.22,10.22,10.2,10.22,75000.0,10.22,10.22,10.2,10.22,75000.0
2013-12-17 13:05:00,10.21,10.22,10.2,10.21,170000.0,10.21,10.22,10.2,10.21,170000.0
2013-12-17 13:10:00,10.21,10.21,10.2,10.2,190000.0,10.21,10.21,10.2,10.2,190000.0
2013-12-17 13:15:00,10.2,10.21,10.2,10.21,45000.0,10.2,10.21,10.2,10.21,45000.0
2013-12-17 13:20:00,10.2,10.22,10.2,10.22,305000.0,10.2,10.22,10.2,10.22,305000.0
2013-12-17 13:25:00,10.22,10.22,10.22,10.22,125000.0,10.22,10.22,10.22,10.22,125000.0
2013-12-17 13:30:00,10.22,10.23,10.22,10.22,70000.0,10.22,10.23,10.22,10.22,70000.0
2013-12-17 13:35:00,10.23,10.24,10.23,10.23,310000.0,10.23,10.24,10.23,10.23,310000.0
2013-12-17 13:40:00,10.23,10.23,10.22,10.23,110000.0,10.23,10.23,10.22,10.23,110000.0
2013-12-17 13:45:00,10.23,10.23,10.21,10.21,275000.0,10.23,10.23,10.21,10.21,275000.0
2013-12-17 13:50:00,10.21,10.22,10.2,10.2,350000.0,10.21,10.22,10.2,10.2,350000.0
2013-12-17 13:55:00,10.21,10.21,10.2,10.21,50000.0,10.21,10.21,10.2,10.21,50000.0
2013-12-17 14:00:00,10.21,10.22,10.21,10.21,280000.0,10.21,10.22,10.21,10.21,280000.0
2013-12-17 14:05:00,10.22,10.24,10.21,10.24,295000.0,10.22,10.24,10.21,10.24,295000.0
2013-12-17 14:10:00,10.25,10.26,10.24,10.26,290000.0,10.25,10.26,10.24,10.26,290000.0
2013-12-17 14:15:00,10.25,10.26,10.25,10.26,320000.0,10.25,10.26,10.25,10.26,320000.0
2013-12-17 14:20:00,10.26,10.26,10.24,10.25,195000.0,10.26,10.26,10.24,10.25,195000.0
2013-12-17 14:25:00,10.25,10.25,10.24,10.24,45000.0,10.25,10.25,10.24,10.24,45000.0
2013-12-17 14:30:00,10.25,10.25,10.24,10.24,255000.0,10.25,10.25,10.24,10.24,255000.0
2013-12-17 14:35:00,10.24,10.24,10.22,10.23,245000.0,10.24,10.24,10.22,10.23,245000.0
2013-12-17 14:40:00,10.22,10.24,10.22,10.24,265000.0,10.22,10.24,10.22,10.24,265000.0
2013-12-17 14:45:00,10.24,10.24,10.23,10.24,340000.0,10.24,10.24,10.23,10.24,340000.0
2013-12-17 14:50:00,10.24,10.25,10.23,10.24,400000.0,10.24,10.25,10.23,10.24,400000.0
2013-12-17 14:55:00,10.25,10.25,10.24,10.24,200000.0,10.25,10.25,10.24,10.24,200000.0
2013-12-17 15:00:00,10.26,10.26,10.25,10.25,150000.0,10.26,10.26,10.25,10.25,150000.0
2013-12-17 15:05:00,10.26,10.26,10.25,10.26,155000.0,10.26,10.26,10.25,10.26,155000.0
2013-12-17 15:10:00,10.27,10.27,10.25,10.25,505000.0,10.27,10.27,10.25,10.25,505000.0
2013-12-17 15:15:00,10.25,10.26,10.24,10.25,210000.0,10.25,10.26,10.24,10.25,210000.0
2013-12-17 15:20:00,10.25,10.25,10.24,10.25,200000.0,10.25,10.25,10.24,10.25,200000.0
2013-12-17 15:25:00,10.25,10.25,10.24,10.25,345000.0,10.25,10.25,10.24,10.25,345000.0
2013-12-17 15:30:00,10.25,10.25,10.24,10.24,515000.0,10.25,10.25,10.24,10.24,515000.0
2013-12-17 15:35:00,10.24,10.25,10.24,10.25,495000.0,10.24,10.25,10.24,10.25,495000.0
2013-12-17 15:40:00,10.25,10.25,10.24,10.25,455000.0,10.25,10.25,10.24,10.25,455000.0
2013-12-17 15:45:00,10.25,10.27,10.24,10.27,915000.0,10.25,10.27,10.24,10.27,915000.0
2013-12-17 15:50:00,10.26,10.27,10.25,10.26,635000.0,10.26,10.27,10.25,10.26,635000.0
2013-12-17 15:55:00,10.27,10.27,10.25,10.25,1425000.0,10.27,10.27,10.25,10.25,1425000.0
2013-12-18 09:30:00,10.2,10.25,10.18,10.21,420000.0,10.2,10.25,10.18,10.21,420000.0
2013-12-18 09:35:00,10.2,10.29,10.2,10.29,275000.0,10.2,10.29,10.2,10.29,275000.0
2013-12-18 09:40:00,10.29,10.29,10.24,10.28,95000.0,10.29,10.29,10.24,10.28,95000.0
2013-12-18 09:45:00,10.26,10.29,10.26,10.27,150000.0,10.26,10.29,10.26,10.27,150000.0
2013-12-18 09:50:00,10.27,10.28,10.23,10.23,615000.0,10.27,10.28,10.23,10.23,615000.0
2013-12-18 09:55:00,10.23,10.25,10.22,10.22,380000.0,10.23,10.25,10.22,10.22,380000.0
2013-12-18 10:00:00,10.22,10.26,10.22,10.26,280000.0,10.22,10.26,10.22,10.26,280000.0
2013-12-18 10:05:00,10.26,10.29,10.25,10.29,260000.0,10.26,10.29,10.25,10.29,260000.0
2013-12-18 10:10:00,10.28,10.32,10.28,10.3,375000.0,10.28,10.32,10.28,10.3,375000.0
2013-12-18 10:15:00,10.3,10.31,10.29,10.29,330000.0,10.3,10.31,10.29,10.29,330000.0
2013-12-18 10:20:00,10.3,10.3,10.29,10.29,120000.0,10.3,10.3,10.29,10.29,120000.0
2013-12-18 10:25:00,10.29,10.3,10.29,10.3,155000.0,10.29,10.3,10.29,10.3,155000.0
2013-12-18 10:30:00,10.29,10.3,10.29,10.29,280000.0,10.29,10.3,10.29,10.29,280000.0
2013-12-18 10:35:00,10.29,10.3,10.29,10.29,245000.0,10.29,10.3,10.29,10.29,245000.0
2013-12-18 10:40:00,10.29,10.3,10.28,10.29,225000.0,10.29,10.3,10.28,10.29,225000.0
2013-12-18 10:45:00,10.28,10.29,10.27,10.29,120000.0,10.28,10.29,10.27,10.29,120000.0
2013-12-18 10:50:00,10.28,10.28,10.25,10.25,365000.0,10.28,10.28,10.25,10.25,365000.0
2013-12-18 10:55:00,10.25,10.27,10.25,10.27,255000.0,10.25,10.27,10.25,10.27,255000.0
2013-12-18 11:00:00,10.27,10.28,10.26,10.26,140000.0,10.27,10.28,10.26,10.26,140000.0
2013-12-18 11:05:00,10.26,10.27,10.26,10.27,60000.0,10.26,10.27,10.26,10.27,60000.0
2013-12-18 11:10:00,10.27,10.28,10.27,10.27,85000.0,10.27,10.28,10.27,10.27,85000.0
2013-12-18 11:15:00,10.27,10.28,10.27,10.27,215000.0,10.27,10.28,10.27,10.27,215000.0
2013-12-18 11:20:00,10.27,10.28,10.26,10.26,105000.0,10.27,10.28,10.26,10.26,105000.0
2013-12-18 11:25:00,10.28,10.28,10.25,10.25,70000.0,10.28,10.28,10.25,10.25,70000.0
2013-12-18 11:30:00,10.26,10.26,10.24,10.24,85000.0,10.26,10.26,10.24,10.24,85000.0
2013-12-18 11:35:00,10.25,10.25,10.24,10.24,90000.0,10.25,10.25,10.24,10.24,90000.0
2013-12-18 11:40:00,10.25,10.25,10.22,10.22,570000.0,10.25,10.25,10.22,10.22,570000.0
2013-12-18 11:45:00,10.23,10.23,10.22,10.22,200000.0,10.23,10.23,10.22,10.22,200000.0
2013-12-18 11:50:00,10.22,10.22,10.2,10.21,395000.0,10.22,10.22,10.2,10.21,395000.0
2013-12-18 11:55:00,10.21,10.22,10.21,10.22,220000.0,10.21,10.22,10.21,10.22,220000.0
2013-12-18 12:00:00,10.22,10.23,10.21,10.22,165000.0,10.22,10.23,10.21,10.22,165000.0
2013-12-18 12:05:00,10.22,10.23,10.22,10.23,95000.0,10.22,10.23,10.22,10.23,95000.0
2013-12-18 12:10:00,10.24,10.25,10.24,10.25,75000.0,10.24,10.25,10.24,10.25,75000.0
2013-12-18 12:15:00,10.24,10.26,10.23,10.24,285000.0,10.24,10.26,10.23,10.24,285000.0
2013-12-18 12:20:00,10.24,10.25,10.24,10.25,60000.0,10.24,10.25,10.24,10.25,60000.0
2013-12-18 12:25:00,10.24,10.25,10.24,10.24,115000.0,10.24,10.25,10.24,10.24,115000.0
2013-12-18 12:30:00,10.24,10.25,10.24,10.24,130000.0,10.24,10.25,10.24,10.24,130000.0
2013-12-18 12:35:00,10.23,10.24,10.23,10.23,160000.0,10.23,10.24,10.23,10.23,160000.0
2013-12-18 12:40:00,10.23,10.23,10.22,10.22,185000.0,10.23,10.23,10.22,10.22,185000.0
2013-12-18 12:45:00,10.22,10.22,10.22,10.22,95000.0,10.22,10.22,10.22,10.22,95000.0
2013-12-18 12:50:00,10.22,10.22,10.22,10.22,240000.0,10.22,10.22,10.22,10.22,240000.0
2013-12-18 12:55:00,10.22,10.22,10.21,10.21,480000.0,10.22,10.22,10.21,10.21,480000.0
2013-12-18 13:00:00,10.21,10.22,10.21,10.21,340000.0,10.21,10.22,10.21,10.21,340000.0
2013-12-18 13:05:00,10.22,10.23,10.21,10.22,60000.0,10.22,10.23,10.21,10.22,60000.0
2013-12-18 13:10:00,10.21,10.22,10.2,10.2,430000.0,10.21,10.22,10.2,10.2,430000.0
2013-12-18 13:15:00,10.2,10.22,10.2,10.22,175000.0,10.2,10.22,10.2,10.22,175000.0
2013-12-18 13:20:00,10.21,10.22,10.21,10.22,120000.0,10.21,10.22,10.21,10.22,120000.0
2013-12-18 13:25:00,10.23,10.24,10.22,10.22,200000.0,10.23,10.24,10.22,10.22,200000.0
2013-12-18 13:30:00,10.23,10.23,10.22,10.23,110000.0,10.23,10.23,10.22,10.23,110000.0
2013-12-18 13:35:00,10.22,10.23,10.22,10.22,285000.0,10.22,10.23,10.22,10.22,285000.0
2013-12-18 13:40:00,10.23,10.23,10.22,10.22,185000.0,10.23,10.23,10.22,10.22,185000.0
2013-12-18 13:45:00,10.22,10.23,10.22,10.22,155000.0,10.22,10.23,10.22,10.22,155000.0
2013-12-18 13:50:00,10.23,10.24,10.21,10.22,245000.0,10.23,10.24,10.21,10.22,245000.0
2013-12-18 13:55:00,10.23,10.27,10.2,10.21,540000.0,10.23,10.27,10.2,10.21,540000.0
2013-12-18 14:00:00,10.21,10.28,10.13,10.23,1915000.0,10.21,10.28,10.13,10.23,1915000.0
2013-12-18 14:05:00,10.23,10.28,10.22,10.28,955000.0,10.23,10.28,10.22,10.28,955000.0
2013-12-18 14:10:00,10.27,10.28,10.23,10.25,385000.0,10.27,10.28,10.23,10.25,385000.0
2013-12-18 14:15:00,10.24,10.25,10.23,10.25,290000.0,10.24,10.25,10.23,10.25,290000.0
2013-12-18 14:20:00,10.25,10.27,10.24,10.26,270000.0,10.25,10.27,10.24,10.26,270000.0
2013-12-18 14:25:00,10.26,10.27,10.24,10.25,620000.0,10.26,10.27,10.24,10.25,620000.0
2013-12-18 14:30:00,10.25,10.28,10.23,10.24,930000.0,10.25,10.28,10.23,10.24,930000.0
2013-12-18 14:35:00,10.24,10.28,10.24,10.26,510000.0,10.24,10.28,10.24,10.26,510000.0
2013-12-18 14:40:00,10.26,10.28,10.25,10.25,555000.0,10.26,10.28,10.25,10.25,555000.0
2013-12-18 14:45:00,10.26,10.26,10.24,10.25,240000.0,10.26,10.26,10.24,10.25,240000.0
2013-12-18 14:50:00,10.26,10.26,10.24,10.25,365000.0,10.26,10.26,10.24,10.25,365000.0
2013-12-18 14:55:00,10.24,10.25,10.23,10.24,510000.0,10.24,10.25,10.23,10.24,510000.0
2013-12-18 15:00:00,10.24,10.25,10.23,10.24,165000.0,10.24,10.25,10.23,10.24,165000.0
2013-12-18 15:05:00,10.24,10.25,10.23,10.24,445000.0,10.24,10.25,10.23,10.24,445000.0
2013-12-18 15:10:00,10.24,10.28,10.24,10.27,720000.0,10.24,10.28,10.24,10.27,720000.0
2013-12-18 15:15:00,10.27,10.29,10.26,10.29,815000.0,10.27,10.29,10.26,10.29,815000.0
2013-12-18 15:20:00,10.29,10.31,10.28,10.3,620000.0,10.29,10.31,10.28,10.3,620000.0
2013-12-18 15:25:00,10.29,10.3,10.26,10.28,770000.0,10.29,10.3,10.26,10.28,770000.0
2013-12-18 15:30:00,10.28,10.3,10.28,10.29,495000.0,10.28,10.3,10.28,10.29,495000.0
2013-12-18 15:35:00,10.28,10.31,10.28,10.31,605000.0,10.28,10.31,10.28,10.31,605000.0
2013-12-18 15:40:00,10.31,10.32,10.3,10.32,960000.0,10.31,10.32,10.3,10.32,960000.0
2013-12-18 15:45:00,10.31,10.33,10.31,10.31,735000.0,10.31,10.33,10.31,10.31,735000.0
2013-12-18 15:50:00,10.32,10.33,10.31,10.31,805000.0,10.32,10.33,10.31,10.31,805000.0
2013-12-18 15:55:00,10.31,10.34,10.31,10.34,1545000.0,10.31,10.34,10.31,10.34,1545000.0
2013-12-19 09:30:00,10.34,10.4,10.29,10.36,620000.0,10.34,10.4,10.29,10.36,620000.0
2013-12-19 09:35:00,10.38,10.39,10.35,10.38,225000.0,10.38,10.39,10.35,10.38,225000.0
2013-12-19 09:40:00,10.38,10.41,10.37,10.39,555000.0,10.38,10.41,10.37,10.39,555000.0
2013-12-19 09:45:00,10.41,10.43,10.39,10.41,1165000.0,10.41,10.43,10.39,10.41,1165000.0
2013-12-19 09:50:00,10.42,10.42,10.4,10.4,400000.0,10.42,10.42,10.4,10.4,400000.0
2013-12-19 09:55:00,10.4,10.42,10.4,10.42,400000.0,10.4,10.42,10.4,10.42,400000.0
2013-12-19 10:00:00,10.42,10.42,10.4,10.41,775000.0,10.42,10.42,10.4,10.41,775000.0
2013-12-19 10:05:00,10.41,10.41,10.39,10.4,205000.0,10.41,10.41,10.39,10.4,205000.0
2013-12-19 10:10:00,10.39,10.39,10.36,10.37,180000.0,10.39,10.39,10.36,10.37,180000.0
2013-12-19 10:15:00,10.37,10.38,10.32,10.36,750000.0,10.37,10.38,10.32,10.36,750000.0
2013-12-19 10:20:00,10.34,10.37,10.33,10.37,490000.0,10.34,10.37,10.33,10.37,490000.0
2013-12-19 10:25:00,10.37,10.38,10.36,10.36,155000.0,10.37,10.38,10.36,10.36,155000.0
2013-12-19 10:30:00,10.38,10.4,10.37,10.4,115000.0,10.38,10.4,10.37,10.4,115000.0
2013-12-19 10:35:00,10.38,10.4,10.37,10.37,195000.0,10.38,10.4,10.37,10.37,195000.0
2013-12-19 10:40:00,10.37,10.4,10.37,10.4,255000.0,10.37,10.4,10.37,10.4,255000.0
2013-12-19 10:45:00,10.4,10.42,10.39,10.4,435000.0,10.4,10.42,10.39,10.4,435000.0
2013-12-19 10:50:00,10.4,10.41,10.4,10.41,185000.0,10.4,10.41,10.4,10.41,185000.0
2013-12-19 10:55:00,10.4,10.41,10.39,10.41,150000.0,10.4,10.41,10.39,10.41,150000.0
2013-12-19 11:00:00,10.4,10.4,10.38,10.4,255000.0,10.4,10.4,10.38,10.4,255000.0
2013-12-19 11:05:00,10.39,10.4,10.38,10.4,210000.0,10.39,10.4,10.38,10.4,210000.0
2013-12-19 11:10:00,10.4,10.41,10.39,10.4,160000.0,10.4,10.41,10.39,10.4,160000.0
2013-12-19 11:15:00,10.39,10.39,10.37,10.38,245000.0,10.39,10.39,10.37,10.38,245000.0
2013-12-19 11:20:00,10.38,10.38,10.36,10.36,145000.0,10.38,10.38,10.36,10.36,145000.0
2013-12-19 11:25:00,10.36,10.37,10.35,10.35,285000.0,10.36,10.37,10.35,10.35,285000.0
2013-12-19 11:30:00,10.35,10.37,10.35,10.37,80000.0,10.35,10.37,10.35,10.37,80000.0
2013-12-19 11:35:00,10.35,10.37,10.35,10.35,255000.0,10.35,10.37,10.35,10.35,255000.0
2013-12-19 11:40:00,10.35,10.36,10.34,10.35,245000.0,10.35,10.36,10.34,10.35,245000.0
2013-12-19 11:45:00,10.34,10.36,10.34,10.34,460000.0,10.34,10.36,10.34,10.34,460000.0
2013-12-19 11:50:00,10.34,10.35,10.34,10.35,75000.0,10.34,10.35,10.34,10.35,75000.0
2013-12-19 11:55:00,10.34,10.37,10.34,10.36,305000.0,10.34,10.37,10.34,10.36,305000.0
2013-12-19 12:00:00,10.34,10.36,10.34,10.34,65000.0,10.34,10.36,10.34,10.34,65000.0
2013-12-19 12:05:00,10.35,10.35,10.32,10.34,490000.0,10.35,10.35,10.32,10.34,490000.0
2013-12-19 12:10:00,10.34,10.35,10.32,10.34,240000.0,10.34,10.35,10.32,10.34,240000.0
2013-12-19 12:15:00,10.34,10.35,10.34,10.34,90000.0,10.34,10.35,10.34,10.34,90000.0
2013-12-19 12:20:00,10.35,10.36,10.35,10.35,120000.0,10.35,10.36,10.35,10.35,120000.0
2013-12-19 12:25:00,10.35,10.36,10.34,10.36,240000.0,10.35,10.36,10.34,10.36,240000.0
2013-12-19 12:30:00,10.36,10.36,10.34,10.36,140000.0,10.36,10.36,10.34,10.36,140000.0
2013-12-19 12:35:00,10.36,10.36,10.35,10.35,120000.0,10.36,10.36,10.35,10.35,120000.0
2013-12-19 12:40:00,10.36,10.36,10.35,10.35,80000.0,10.36,10.36,10.35,10.35,80000.0
2013-12-19 12:45:00,10.34,10.36,10.34,10.34,110000.0,10.34,10.36,10.34,10.34,110000.0
2013-12-19 12:50:00,10.34,10.35,10.33,10.34,435000.0,10.34,10.35,10.33,10.34,435000.0
2013-12-19 12:55:00,10.35,10.35,10.33,10.34,80000.0,10.35,10.35,10.33,10.34,80000.0
2013-12-19 13:00:00,10.34,10.35,10.33,10.34,95000.0,10.34,10.35,10.33,10.34,95000.0
2013-12-19 13:05:00,10.34,10.34,10.32,10.34,155000.0,10.34,10.34,10.32,10.34,155000.0
2013-12-19 13:10:00,10.34,10.34,10.32,10.34,145000.0,10.34,10.34,10.32,10.34,145000.0
2013-12-19 13:15:00,10.33,10.35,10.32,10.34,225000.0,10.33,10.35,10.32,10.34,225000.0
2013-12-19 13:20:00,10.34,10.34,10.33,10.34,50000.0,10.34,10.34,10.33,10.34,50000.0
2013-12-19 13:25:00,10.34,10.34,10.32,10.33,30000.0,10.34,10.34,10.32,10.33,30000.0
2013-12-19 13:30:00,10.34,10.34,10.32,10.34,185000.0,10.34,10.34,10.32,10.34,185000.0
2013-12-19 13:35:00,10.33,10.35,10.33,10.33,100000.0,10.33,10.35,10.33,10.33,100000.0
2013-12-19 13:40:00,10.35,10.35,10.33,10.33,260000.0,10.35,10.35,10.33,10.33,260000.0
2013-12-19 13:45:00,10.33,10.33,10.32,10.32,355000.0,10.33,10.33,10.32,10.32,355000.0
2013-12-19 13:50:00,10.33,10.33,10.32,10.33,120000.0,10.33,10.33,10.32,10.33,120000.0
2013-12-19 13:55:00,10.33,10.34,10.33,10.34,100000.0,10.33,10.34,10.33,10.34,100000.0
2013-12-19 14:00:00,10.34,10.34,10.33,10.33,180000.0,10.34,10.34,10.33,10.33,180000.0
2013-12-19 14:05:00,10.34,10.34,10.33,10.34,150000.0,10.34,10.34,10.33,10.34,150000.0
2013-12-19 14:10:00,10.34,10.35,10.33,10.35,170000.0,10.34,10.35,10.33,10.35,170000.0
2013-12-19 14:15:00,10.35,10.35,10.34,10.34,120000.0,10.35,10.35,10.34,10.34,120000.0
2013-12-19 14:20:00,10.34,10.35,10.33,10.34,270000.0,10.34,10.35,10.33,10.34,270000.0
2013-12-19 14:25:00,10.33,10.34,10.32,10.33,180000.0,10.33,10.34,10.32,10.33,180000.0
2013-12-19 14:30:00,10.32,10.33,10.32,10.32,55000.0,10.32,10.33,10.32,10.32,55000.0
2013-12-19 14:35:00,10.33,10.34,10.32,10.32,280000.0,10.33,10.34,10.32,10.32,280000.0
2013-12-19 14:40:00,10.33,10.34,10.33,10.34,145000.0,10.33,10.34,10.33,10.34,145000.0
2013-12-19 14:45:00,10.34,10.34,10.33,10.34,90000.0,10.34,10.34,10.33,10.34,90000.0
2013-12-19 14:50:00,10.33,10.34,10.33,10.34,215000.0,10.33,10.34,10.33,10.34,215000.0
2013-12-19 14:55:00,10.34,10.35,10.33,10.34,210000.0,10.34,10.35,10.33,10.34,210000.0
2013-12-19 15:00:00,10.35,10.35,10.33,10.34,290000.0,10.35,10.35,10.33,10.34,290000.0
2013-12-19 15:05:00,10.34,10.34,10.33,10.33,180000.0,10.34,10.34,10.33,10.33,180000.0
2013-12-19 15:10:00,10.33,10.34,10.33,10.33,395000.0,10.33,10.34,10.33,10.33,395000.0
2013-12-19 15:15:00,10.33,10.34,10.33,10.34,215000.0,10.33,10.34,10.33,10.34,215000.0
2013-12-19 15:20:00,10.33,10.34,10.32,10.33,425000.0,10.33,10.34,10.32,10.33,425000.0
2013-12-19 15:25:00,10.33,10.33,10.32,10.32,460000.0,10.33,10.33,10.32,10.32,460000.0
2013-12-19 15:30:00,10.32,10.33,10.31,10.31,295000.0,10.32,10.33,10.31,10.31,295000.0
2013-12-19 15:35:00,10.32,10.33,10.3,10.32,705000.0,10.32,10.33,10.3,10.32,705000.0
2013-12-19 15:40:00,10.32,10.33,10.3,10.3,705000.0,10.32,10.33,10.3,10.3,705000.0
2013-12-19 15:45:00,10.3,10.31,10.29,10.3,770000.0,10.3,10.31,10.29,10.3,770000.0
2013-12-19 15:50:00,10.3,10.31,10.29,10.29,1330000.0,10.3,10.31,10.29,10.29,1330000.0
2013-12-19 15:55:00,10.29,10.3,10.28,10.28,2390000.0,10.29,10.3,10.28,10.28,2390000.0
2013-12-20 09:30:00,10.35,10.36,10.32,10.34,1915000.0,10.35,10.36,10.32,10.34,1915000.0
2013-12-20 09:35:00,10.37,10.41,10.35,10.39,960000.0,10.37,10.41,10.35,10.39,960000.0
2013-12-20 09:40:00,10.39,10.45,10.37,10.45,855000.0,10.39,10.45,10.37,10.45,855000.0
2013-12-20 09:45:00,10.43,10.46,10.43,10.45,775000.0,10.43,10.46,10.43,10.45,775000.0
2013-12-20 09:50:00,10.45,10.46,10.44,10.45,350000.0,10.45,10.46,10.44,10.45,350000.0
2013-12-20 09:55:00,10.46,10.46,10.45,10.45,525000.0,10.46,10.46,10.45,10.45,525000.0
2013-12-20 10:00:00,10.46,10.46,10.44,10.45,480000.0,10.46,10.46,10.44,10.45,480000.0
2013-12-20 10:05:00,10.44,10.45,10.43,10.43,380000.0,10.44,10.45,10.43,10.43,380000.0
2013-12-20 10:10:00,10.43,10.44,10.42,10.44,415000.0,10.43,10.44,10.42,10.44,415000.0
2013-12-20 10:15:00,10.43,10.43,10.42,10.42,310000.0,10.43,10.43,10.42,10.42,310000.0
2013-12-20 10:20:00,10.42,10.46,10.42,10.45,400000.0,10.42,10.46,10.42,10.45,400000.0
2013-12-20 10:25:00,10.46,10.47,10.45,10.46,515000.0,10.46,10.47,10.45,10.46,515000.0
2013-12-20 10:30:00,10.46,10.48,10.45,10.48,440000.0,10.46,10.48,10.45,10.48,440000.0
2013-12-20 10:35:00,10.48,10.5,10.47,10.5,515000.0,10.48,10.5,10.47,10.5,515000.0
2013-12-20 10:40:00,10.5,10.5,10.48,10.5,450000.0,10.5,10.5,10.48,10.5,450000.0
2013-12-20 10:45:00,10.49,10.5,10.47,10.48,790000.0,10.49,10.5,10.47,10.48,790000.0
2013-12-20 10:50:00,10.48,10.5,10.48,10.48,205000.0,10.48,10.5,10.48,10.48,205000.0
2013-12-20 10:55:00,10.49,10.5,10.48,10.5,170000.0,10.49,10.5,10.48,10.5,170000.0
2013-12-20 11:00:00,10.5,10.5,10.49,10.5,635000.0,10.5,10.5,10.49,10.5,635000.0
2013-12-20 11:05:00,10.5,10.51,10.5,10.51,535000.0,10.5,10.51,10.5,10.51,535000.0
2013-12-20 11:10:00,10.51,10.53,10.51,10.52,525000.0,10.51,10.53,10.51,10.52,525000.0
2013-12-20 11:15:00,10.53,10.53,10.52,10.53,360000.0,10.53,10.53,10.52,10.53,360000.0
2013-12-20 11:20:00,10.52,10.53,10.52,10.52,875000.0,10.52,10.53,10.52,10.52,875000.0
2013-12-20 11:25:00,10.53,10.53,10.52,10.53,1045000.0,10.53,10.53,10.52,10.53,1045000.0
2013-12-20 11:30:00,10.53,10.54,10.52,10.53,1000000.0,10.53,10.54,10.52,10.53,1000000.0
2013-12-20 11:35:00,10.54,10.58,10.53,10.57,1260000.0,10.54,10.58,10.53,10.57,1260000.0
2013-12-20 11:40:00,10.57,10.6,10.56,10.59,1525000.0,10.57,10.6,10.56,10.59,1525000.0
2013-12-20 11:45:00,10.59,10.59,10.57,10.57,1025000.0,10.59,10.59,10.57,10.57,1025000.0
2013-12-20 11:50:00,10.58,10.58,10.55,10.57,450000.0,10.58,10.58,10.55,10.57,450000.0
2013-12-20 11:55:00,10.57,10.58,10.56,10.58,505000.0,10.57,10.58,10.56,10.58,505000.0
2013-12-20 12:00:00,10.57,10.59,10.57,10.58,520000.0,10.57,10.59,10.57,10.58,520000.0
2013-12-20 12:05:00,10.59,10.59,10.58,10.58,370000.0,10.59,10.59,10.58,10.58,370000.0
2013-12-20 12:10:00,10.59,10.59,10.58,10.58,295000.0,10.59,10.59,10.58,10.58,295000.0
2013-12-20 12:15:00,10.58,10.6,10.58,10.59,765000.0,10.58,10.6,10.58,10.59,765000.0
2013-12-20 12:20:00,10.58,10.6,10.58,10.59,305000.0,10.58,10.6,10.58,10.59,305000.0
2013-12-20 12:25:00,10.6,10.62,10.59,10.62,930000.0,10.6,10.62,10.59,10.62,930000.0
2013-12-20 12:30:00,10.62,10.64,10.61,10.63,1140000.0,10.62,10.64,10.61,10.63,1140000.0
2013-12-20 12:35:00,10.63,10.64,10.62,10.62,380000.0,10.63,10.64,10.62,10.62,380000.0
2013-12-20 12:40:00,10.63,10.64,10.62,10.63,495000.0,10.63,10.64,10.62,10.63,495000.0
2013-12-20 12:45:00,10.63,10.64,10.62,10.63,960000.0,10.63,10.64,10.62,10.63,960000.0
2013-12-20 12:50:00,10.64,10.66,10.63,10.65,545000.0,10.64,10.66,10.63,10.65,545000.0
2013-12-20 12:55:00,10.65,10.66,10.65,10.65,645000.0,10.65,10.66,10.65,10.65,645000.0
2013-12-20 13:00:00,10.65,10.66,10.65,10.65,535000.0,10.65,10.66,10.65,10.65,535000.0
2013-12-20 13:05:00,10.65,10.66,10.64,10.65,515000.0,10.65,10.66,10.64,10.65,515000.0
2013-12-20 13:10:00,10.64,10.65,10.64,10.64,370000.0,10.64,10.65,10.64,10.64,370000.0
2013-12-20 13:15:00,10.65,10.66,10.64,10.64,400000.0,10.65,10.66,10.64,10.64,400000.0
2013-12-20 13:20:00,10.64,10.66,10.64,10.66,385000.0,10.64,10.66,10.64,10.66,385000.0
2013-12-20 13:25:00,10.65,10.66,10.64,10.65,310000.0,10.65,10.66,10.64,10.65,310000.0
2013-12-20 13:30:00,10.65,10.66,10.64,10.64,340000.0,10.65,10.66,10.64,10.64,340000.0
2013-12-20 13:35:00,10.64,10.66,10.64,10.65,500000.0,10.64,10.66,10.64,10.65,500000.0
2013-12-20 13:40:00,10.66,10.66,10.65,10.65,160000.0,10.66,10.66,10.65,10.65,160000.0
2013-12-20 13:45:00,10.65,10.65,10.64,10.64,600000.0,10.65,10.65,10.64,10.64,600000.0
2013-12-20 13:50:00,10.64,10.64,10.64,10.64,595000.0,10.64,10.64,10.64,10.64,595000.0
2013-12-20 13:55:00,10.64,10.65,10.63,10.64,375000.0,10.64,10.65,10.63,10.64,375000.0
2013-12-20 14:00:00,10.63,10.65,10.62,10.63,320000.0,10.63,10.65,10.62,10.63,320000.0
2013-12-20 14:05:00,10.63,10.63,10.62,10.62,330000.0,10.63,10.63,10.62,10.62,330000.0
2013-12-20 14:10:00,10.63,10.63,10.61,10.61,565000.0,10.63,10.63,10.61,10.61,565000.0
2013-12-20 14:15:00,10.61,10.63,10.61,10.62,340000.0,10.61,10.63,10.61,10.62,340000.0
2013-12-20 14:20:00,10.63,10.63,10.62,10.63,335000.0,10.63,10.63,10.62,10.63,335000.0
2013-12-20 14:25:00,10.63,10.64,10.63,10.63,525000.0,10.63,10.64,10.63,10.63,525000.0
2013-12-20 14:30:00,10.63,10.63,10.61,10.61,495000.0,10.63,10.63,10.61,10.61,495000.0
2013-12-20 14:35:00,10.62,10.63,10.61,10.63,495000.0,10.62,10.63,10.61,10.63,495000.0
2013-12-20 14:40:00,10.62,10.64,10.62,10.64,585000.0,10.62,10.64,10.62,10.64,585000.0
2013-12-20 14:45:00,10.62,10.65,10.62,10.65,395000.0,10.62,10.65,10.62,10.65,395000.0
2013-12-20 14:50:00,10.65,10.65,10.64,10.64,355000.0,10.65,10.65,10.64,10.64,355000.0
2013-12-20 14:55:00,10.64,10.65,10.64,10.64,335000.0,10.64,10.65,10.64,10.64,335000.0
2013-12-20 15:00:00,10.64,10.65,10.64,10.64,285000.0,10.64,10.65,10.64,10.64,285000.0
2013-12-20 15:05:00,10.64,10.65,10.64,10.64,945000.0,10.64,10.65,10.64,10.64,945000.0
2013-12-20 15:10:00,10.64,10.65,10.64,10.65,835000.0,10.64,10.65,10.64,10.65,835000.0
2013-12-20 15:15:00,10.64,10.65,10.64,10.65,470000.0,10.64,10.65,10.64,10.65,470000.0
2013-12-20 15:20:00,10.65,10.66,10.64,10.65,755000.0,10.65,10.66,10.64,10.65,755000.0
2013-12-20 15:25:00,10.65,10.67,10.65,10.66,745000.0,10.65,10.67,10.65,10.66,745000.0
2013-12-20 15:30:00,10.66,10.68,10.66,10.67,1070000.0,10.66,10.68,10.66,10.67,1070000.0
2013-12-20 15:35:00,10.67,10.67,10.66,10.67,950000.0,10.67,10.67,10.66,10.67,950000.0
2013-12-20 15:40:00,10.67,10.67,10.63,10.63,1150000.0,10.67,10.67,10.63,10.63,1150000.0
2013-12-20 15:45:00,10.64,10.65,10.63,10.65,1855000.0,10.64,10.65,10.63,10.65,1855000.0
2013-12-20 15:50:00,10.65,10.66,10.63,10.65,3175000.0,10.65,10.66,10.63,10.65,3175000.0
2013-12-20 15:55:00,10.65,10.67,10.64,10.66,4540000.0,10.65,10.67,10.64,10.66,4540000.0
2013-12-23 09:30:00,10.7,10.74,10.67,10.71,995000.0,10.7,10.74,10.67,10.71,995000.0
2013-12-23 09:35:00,10.71,10.71,10.65,10.69,970000.0,10.71,10.71,10.65,10.69,970000.0
2013-12-23 09:40:00,10.68,10.69,10.63,10.64,495000.0,10.68,10.69,10.63,10.64,495000.0
2013-12-23 09:45:00,10.64,10.64,10.57,10.59,1325000.0,10.64,10.64,10.57,10.59,1325000.0
2013-12-23 09:50:00,10.59,10.62,10.56,10.62,1295000.0,10.59,10.62,10.56,10.62,1295000.0
2013-12-23 09:55:00,10.59,10.63,10.58,10.62,950000.0,10.59,10.63,10.58,10.62,950000.0
2013-12-23 10:00:00,10.61,10.62,10.59,10.59,340000.0,10.61,10.62,10.59,10.59,340000.0
2013-12-23 10:05:00,10.58,10.58,10.56,10.56,655000.0,10.58,10.58,10.56,10.56,655000.0
2013-12-23 10:10:00,10.56,10.59,10.56,10.58,320000.0,10.56,10.59,10.56,10.58,320000.0
2013-12-23 10:15:00,10.59,10.59,10.58,10.59,270000.0,10.59,10.59,10.58,10.59,270000.0
2013-12-23 10:20:00,10.59,10.6,10.58,10.59,365000.0,10.59,10.6,10.58,10.59,365000.0
2013-12-23 10:25:00,10.6,10.6,10.58,10.59,155000.0,10.6,10.6,10.58,10.59,155000.0
2013-12-23 10:30:00,10.59,10.59,10.57,10.57,185000.0,10.59,10.59,10.57,10.57,185000.0
2013-12-23 10:35:00,10.57,10.58,10.56,10.58,265000.0,10.57,10.58,10.56,10.58,265000.0
2013-12-23 10:40:00,10.58,10.61,10.57,10.61,345000.0,10.58,10.61,10.57,10.61,345000.0
2013-12-23 10:45:00,10.61,10.61,10.59,10.6,195000.0,10.61,10.61,10.59,10.6,195000.0
2013-12-23 10:50:00,10.6,10.61,10.59,10.59,280000.0,10.6,10.61,10.59,10.59,280000.0
2013-12-23 10:55:00,10.59,10.59,10.57,10.57,630000.0,10.59,10.59,10.57,10.57,630000.0
2013-12-23 11:00:00,10.57,10.6,10.56,10.58,640000.0,10.57,10.6,10.56,10.58,640000.0
2013-12-23 11:05:00,10.58,10.59,10.57,10.59,575000.0,10.58,10.59,10.57,10.59,575000.0
2013-12-23 11:10:00,10.59,10.59,10.58,10.58,150000.0,10.59,10.59,10.58,10.58,150000.0
2013-12-23 11:15:00,10.59,10.59,10.57,10.58,190000.0,10.59,10.59,10.57,10.58,190000.0
2013-12-23 11:20:00,10.58,10.58,10.57,10.57,70000.0,10.58,10.58,10.57,10.57,70000.0
2013-12-23 11:25:00,10.57,10.58,10.56,10.57,195000.0,10.57,10.58,10.56,10.57,195000.0
2013-12-23 11:30:00,10.57,10.58,10.57,10.57,270000.0,10.57,10.58,10.57,10.57,270000.0
2013-12-23 11:35:00,10.57,10.58,10.56,10.58,195000.0,10.57,10.58,10.56,10.58,195000.0
2013-12-23 11:40:00,10.56,10.57,10.56,10.57,175000.0,10.56,10.57,10.56,10.57,175000.0
2013-12-23 11:45:00,10.57,10.57,10.56,10.57,220000.0,10.57,10.57,10.56,10.57,220000.0
2013-12-23 11:50:00,10.57,10.57,10.56,10.56,150000.0,10.57,10.57,10.56,10.56,150000.0
2013-12-23 11:55:00,10.56,10.57,10.56,10.57,1285000.0,10.56,10.57,10.56,10.57,1285000.0
2013-12-23 12:00:00,10.57,10.57,10.57,10.57,565000.0,10.57,10.57,10.57,10.57,565000.0
2013-12-23 12:05:00,10.57,10.57,10.56,10.57,80000.0,10.57,10.57,10.56,10.57,80000.0
2013-12-23 12:10:00,10.56,10.57,10.56,10.57,235000.0,10.56,10.57,10.56,10.57,235000.0
2013-12-23 12:15:00,10.57,10.58,10.57,10.58,465000.0,10.57,10.58,10.57,10.58,465000.0
2013-12-23 12:20:00,10.58,10.58,10.57,10.58,235000.0,10.58,10.58,10.57,10.58,235000.0
2013-12-23 12:25:00,10.58,10.58,10.58,10.58,170000.0,10.58,10.58,10.58,10.58,170000.0
2013-12-23 12:30:00,10.58,10.58,10.57,10.58,65000.0,10.58,10.58,10.57,10.58,65000.0
2013-12-23 12:35:00,10.58,10.59,10.57,10.58,195000.0,10.58,10.59,10.57,10.58,195000.0
2013-12-23 12:40:00,10.58,10.58,10.57,10.57,165000.0,10.58,10.58,10.57,10.57,165000.0
2013-12-23 12:45:00,10.57,10.58,10.57,10.58,85000.0,10.57,10.58,10.57,10.58,85000.0
2013-12-23 12:50:00,10.58,10.59,10.57,10.59,275000.0,10.58,10.59,10.57,10.59,275000.0
2013-12-23 12:55:00,10.59,10.6,10.58,10.59,85000.0,10.59,10.6,10.58,10.59,85000.0
2013-12-23 13:00:00,10.6,10.6,10.59,10.59,180000.0,10.6,10.6,10.59,10.59,180000.0
2013-12-23 13:05:00,10.59,10.6,10.58,10.59,110000.0,10.59,10.6,10.58,10.59,110000.0
2013-12-23 13:10:00,10.58,10.59,10.58,10.59,260000.0,10.58,10.59,10.58,10.59,260000.0
2013-12-23 13:15:00,10.59,10.59,10.59,10.59,30000.0,10.59,10.59,10.59,10.59,30000.0
2013-12-23 13:20:00,10.59,10.6,10.59,10.6,75000.0,10.59,10.6,10.59,10.6,75000.0
2013-12-23 13:25:00,10.6,10.61,10.59,10.61,165000.0,10.6,10.61,10.59,10.61,165000.0
2013-12-23 13:30:00,10.61,10.61,10.59,10.61,75000.0,10.61,10.61,10.59,10.61,75000.0
2013-12-23 13:35:00,10.6,10.62,10.59,10.61,240000.0,10.6,10.62,10.59,10.61,240000.0
2013-12-23 13:40:00,10.6,10.62,10.6,10.61,330000.0,10.6,10.62,10.6,10.61,330000.0
2013-12-23 13:45:00,10.6,10.61,10.59,10.6,145000.0,10.6,10.61,10.59,10.6,145000.0
2013-12-23 13:50:00,10.59,10.61,10.59,10.6,310000.0,10.59,10.61,10.59,10.6,310000.0
2013-12-23 13:55:00,10.6,10.61,10.6,10.6,175000.0,10.6,10.61,10.6,10.6,175000.0
2013-12-23 14:00:00,10.6,10.62,10.6,10.61,215000.0,10.6,10.62,10.6,10.61,215000.0
2013-12-23 14:05:00,10.61,10.62,10.6,10.6,180000.0,10.61,10.62,10.6,10.6,180000.0
2013-12-23 14:10:00,10.6,10.62,10.6,10.62,225000.0,10.6,10.62,10.6,10.62,225000.0
2013-12-23 14:15:00,10.61,10.62,10.61,10.62,130000.0,10.61,10.62,10.61,10.62,130000.0
2013-12-23 14:20:00,10.62,10.65,10.62,10.64,285000.0,10.62,10.65,10.62,10.64,285000.0
2013-12-23 14:25:00,10.64,10.64,10.63,10.63,190000.0,10.64,10.64,10.63,10.63,190000.0
2013-12-23 14:30:00,10.63,10.64,10.62,10.64,90000.0,10.63,10.64,10.62,10.64,90000.0
2013-12-23 14:35:00,10.63,10.64,10.62,10.64,185000.0,10.63,10.64,10.62,10.64,185000.0
2013-12-23 14:40:00,10.64,10.64,10.62,10.63,160000.0,10.64,10.64,10.62,10.63,160000.0
2013-12-23 14:45:00,10.63,10.63,10.63,10.63,190000.0,10.63,10.63,10.63,10.63,190000.0
2013-12-23 14:50:00,10.63,10.63,10.63,10.63,160000.0,10.63,10.63,10.63,10.63,160000.0
2013-12-23 14:55:00,10.63,10.63,10.63,10.63,335000.0,10.63,10.63,10.63,10.63,335000.0
2013-12-23 15:00:00,10.63,10.64,10.63,10.63,70000.0,10.63,10.64,10.63,10.63,70000.0
2013-12-23 15:05:00,10.64,10.64,10.62,10.62,335000.0,10.64,10.64,10.62,10.62,335000.0
2013-12-23 15:10:00,10.62,10.62,10.62,10.62,385000.0,10.62,10.62,10.62,10.62,385000.0
2013-12-23 15:15:00,10.62,10.63,10.62,10.62,350000.0,10.62,10.63,10.62,10.62,350000.0
2013-12-23 15:20:00,10.62,10.64,10.62,10.63,315000.0,10.62,10.64,10.62,10.63,315000.0
2013-12-23 15:25:00,10.63,10.63,10.62,10.63,150000.0,10.63,10.63,10.62,10.63,150000.0
2013-12-23 15:30:00,10.62,10.64,10.62,10.63,540000.0,10.62,10.64,10.62,10.63,540000.0
2013-12-23 15:35:00,10.63,10.64,10.62,10.64,470000.0,10.63,10.64,10.62,10.64,470000.0
2013-12-23 15:40:00,10.63,10.64,10.63,10.63,240000.0,10.63,10.64,10.63,10.63,240000.0
2013-12-23 15:45:00,10.63,10.64,10.62,10.63,380000.0,10.63,10.64,10.62,10.63,380000.0
2013-12-23 15:50:00,10.63,10.64,10.62,10.64,710000.0,10.63,10.64,10.62,10.64,710000.0
2013-12-23 15:55:00,10.63,10.64,10.62,10.63,1190000.0,10.63,10.64,10.62,10.63,1190000.0
2013-12-24 09:30:00,10.56,10.66,10.56,10.61,135000.0,10.56,10.66,10.56,10.61,135000.0
2013-12-24 09:35:00,10.62,10.7,10.62,10.65,200000.0,10.62,10.7,10.62,10.65,200000.0
2013-12-24 09:40:00,10.64,10.68,10.64,10.68,310000.0,10.64,10.68,10.64,10.68,310000.0
2013-12-24 09:45:00,10.67,10.68,10.65,10.65,155000.0,10.67,10.68,10.65,10.65,155000.0
2013-12-24 09:50:00,10.68,10.68,10.65,10.65,155000.0,10.68,10.68,10.65,10.65,155000.0
2013-12-24 09:55:00,10.64,10.66,10.64,10.66,120000.0,10.64,10.66,10.64,10.66,120000.0
2013-12-24 10:00:00,10.65,10.66,10.64,10.66,160000.0,10.65,10.66,10.64,10.66,160000.0
2013-12-24 10:05:00,10.66,10.66,10.63,10.64,295000.0,10.66,10.66,10.63,10.64,295000.0
2013-12-24 10:10:00,10.64,10.65,10.63,10.63,320000.0,10.64,10.65,10.63,10.63,320000.0
2013-12-24 10:15:00,10.63,10.64,10.63,10.64,150000.0,10.63,10.64,10.63,10.64,150000.0
2013-12-24 10:20:00,10.64,10.66,10.64,10.65,545000.0,10.64,10.66,10.64,10.65,545000.0
2013-12-24 10:25:00,10.65,10.66,10.64,10.64,100000.0,10.65,10.66,10.64,10.64,100000.0
2013-12-24 10:30:00,10.64,10.66,10.64,10.65,195000.0,10.64,10.66,10.64,10.65,195000.0
2013-12-24 10:35:00,10.65,10.66,10.64,10.64,305000.0,10.65,10.66,10.64,10.64,305000.0
2013-12-24 10:40:00,10.64,10.64,10.63,10.64,215000.0,10.64,10.64,10.63,10.64,215000.0
2013-12-24 10:45:00,10.64,10.65,10.63,10.63,265000.0,10.64,10.65,10.63,10.63,265000.0
2013-12-24 10:50:00,10.64,10.65,10.63,10.63,110000.0,10.64,10.65,10.63,10.63,110000.0
2013-12-24 10:55:00,10.65,10.65,10.63,10.63,230000.0,10.65,10.65,10.63,10.63,230000.0
2013-12-24 11:00:00,10.64,10.64,10.63,10.63,60000.0,10.64,10.64,10.63,10.63,60000.0
2013-12-24 11:05:00,10.64,10.64,10.63,10.63,55000.0,10.64,10.64,10.63,10.63,55000.0
2013-12-24 11:10:00,10.63,10.64,10.63,10.64,75000.0,10.63,10.64,10.63,10.64,75000.0
2013-12-24 11:15:00,10.63,10.64,10.63,10.63,50000.0,10.63,10.64,10.63,10.63,50000.0
2013-12-24 11:20:00,10.63,10.64,10.63,10.64,190000.0,10.63,10.64,10.63,10.64,190000.0
2013-12-24 11:25:00,10.63,10.64,10.62,10.62,160000.0,10.63,10.64,10.62,10.62,160000.0
2013-12-24 11:30:00,10.64,10.65,10.62,10.65,540000.0,10.64,10.65,10.62,10.65,540000.0
2013-12-24 11:35:00,10.64,10.66,10.64,10.66,130000.0,10.64,10.66,10.64,10.66,130000.0
2013-12-24 11:40:00,10.65,10.66,10.65,10.65,115000.0,10.65,10.66,10.65,10.65,115000.0
2013-12-24 11:45:00,10.66,10.68,10.66,10.67,255000.0,10.66,10.68,10.66,10.67,255000.0
2013-12-24 11:50:00,10.67,10.67,10.65,10.65,120000.0,10.67,10.67,10.65,10.65,120000.0
2013-12-24 11:55:00,10.67,10.67,10.65,10.67,160000.0,10.67,10.67,10.65,10.67,160000.0
2013-12-24 12:00:00,10.66,10.67,10.66,10.67,230000.0,10.66,10.67,10.66,10.67,230000.0
2013-12-24 12:05:00,10.66,10.67,10.66,10.67,90000.0,10.66,10.67,10.66,10.67,90000.0
2013-12-24 12:10:00,10.67,10.67,10.65,10.65,370000.0,10.67,10.67,10.65,10.65,370000.0
2013-12-24 12:15:00,10.65,10.65,10.65,10.65,150000.0,10.65,10.65,10.65,10.65,150000.0
2013-12-24 12:20:00,10.65,10.65,10.65,10.65,195000.0,10.65,10.65,10.65,10.65,195000.0
2013-12-24 12:25:00,10.65,10.66,10.65,10.66,305000.0,10.65,10.66,10.65,10.66,305000.0
2013-12-24 12:30:00,10.65,10.66,10.64,10.66,335000.0,10.65,10.66,10.64,10.66,335000.0
2013-12-24 12:35:00,10.65,10.66,10.65,10.65,165000.0,10.65,10.66,10.65,10.65,165000.0
2013-12-24 12:40:00,10.66,10.66,10.65,10.66,175000.0,10.66,10.66,10.65,10.66,175000.0
2013-12-24 12:45:00,10.66,10.67,10.65,10.65,465000.0,10.66,10.67,10.65,10.65,465000.0
2013-12-24 12:50:00,10.65,10.65,10.65,10.65,190000.0,10.65,10.65,10.65,10.65,190000.0
2013-12-24 12:55:00,10.65,10.66,10.65,10.66,550000.0,10.65,10.66,10.65,10.66,550000.0
2013-12-26 09:30:00,10.65,10.7,10.61,10.7,210000.0,10.65,10.7,10.61,10.7,210000.0
2013-12-26 09:35:00,10.7,10.7,10.66,10.68,215000.0,10.7,10.7,10.66,10.68,215000.0
2013-12-26 09:40:00,10.66,10.68,10.65,10.65,315000.0,10.66,10.68,10.65,10.65,315000.0
2013-12-26 09:45:00,10.66,10.68,10.64,10.64,355000.0,10.66,10.68,10.64,10.64,355000.0
2013-12-26 09:50:00,10.64,10.68,10.64,10.65,370000.0,10.64,10.68,10.64,10.65,370000.0
2013-12-26 09:55:00,10.65,10.67,10.62,10.62,255000.0,10.65,10.67,10.62,10.62,255000.0
2013-12-26 10:00:00,10.62,10.66,10.61,10.66,660000.0,10.62,10.66,10.61,10.66,660000.0
2013-12-26 10:05:00,10.65,10.65,10.62,10.63,195000.0,10.65,10.65,10.62,10.63,195000.0
2013-12-26 10:10:00,10.62,10.67,10.62,10.67,365000.0,10.62,10.67,10.62,10.67,365000.0
2013-12-26 10:15:00,10.65,10.66,10.64,10.65,405000.0,10.65,10.66,10.64,10.65,405000.0
2013-12-26 10:20:00,10.65,10.67,10.64,10.66,320000.0,10.65,10.67,10.64,10.66,320000.0
2013-12-26 10:25:00,10.67,10.67,10.65,10.66,190000.0,10.67,10.67,10.65,10.66,190000.0
2013-12-26 10:30:00,10.66,10.67,10.66,10.67,40000.0,10.66,10.67,10.66,10.67,40000.0
2013-12-26 10:35:00,10.66,10.66,10.65,10.66,315000.0,10.66,10.66,10.65,10.66,315000.0
2013-12-26 10:40:00,10.65,10.66,10.64,10.65,190000.0,10.65,10.66,10.64,10.65,190000.0
2013-12-26 10:45:00,10.64,10.65,10.63,10.63,410000.0,10.64,10.65,10.63,10.63,410000.0
2013-12-26 10:50:00,10.64,10.65,10.62,10.62,150000.0,10.64,10.65,10.62,10.62,150000.0
2013-12-26 10:55:00,10.64,10.64,10.61,10.62,410000.0,10.64,10.64,10.61,10.62,410000.0
2013-12-26 11:00:00,10.63,10.64,10.62,10.64,60000.0,10.63,10.64,10.62,10.64,60000.0
2013-12-26 11:05:00,10.63,10.64,10.63,10.63,110000.0,10.63,10.64,10.63,10.63,110000.0
2013-12-26 11:10:00,10.64,10.64,10.63,10.64,140000.0,10.64,10.64,10.63,10.64,140000.0
2013-12-26 11:15:00,10.63,10.64,10.63,10.63,25000.0,10.63,10.64,10.63,10.63,25000.0
2013-12-26 11:20:00,10.63,10.64,10.63,10.64,75000.0,10.63,10.64,10.63,10.64,75000.0
2013-12-26 11:25:00,10.63,10.63,10.62,10.63,335000.0,10.63,10.63,10.62,10.63,335000.0
2013-12-26 11:30:00,10.63,10.63,10.62,10.62,140000.0,10.63,10.63,10.62,10.62,140000.0
2013-12-26 11:35:00,10.62,10.62,10.62,10.62,145000.0,10.62,10.62,10.62,10.62,145000.0
2013-12-26 11:40:00,10.62,10.62,10.61,10.61,115000.0,10.62,10.62,10.61,10.61,115000.0
2013-12-26 11:45:00,10.62,10.62,10.61,10.62,85000.0,10.62,10.62,10.61,10.62,85000.0
2013-12-26 11:50:00,10.62,10.62,10.61,10.62,435000.0,10.62,10.62,10.61,10.62,435000.0
2013-12-26 11:55:00,10.62,10.62,10.61,10.62,90000.0,10.62,10.62,10.61,10.62,90000.0
2013-12-26 12:00:00,10.62,10.63,10.61,10.62,200000.0,10.62,10.63,10.61,10.62,200000.0
2013-12-26 12:05:00,10.61,10.62,10.61,10.61,150000.0,10.61,10.62,10.61,10.61,150000.0
2013-12-26 12:10:00,10.62,10.62,10.61,10.61,235000.0,10.62,10.62,10.61,10.61,235000.0
2013-12-26 12:15:00,10.61,10.63,10.61,10.62,270000.0,10.61,10.63,10.61,10.62,270000.0
2013-12-26 12:20:00,10.62,10.62,10.61,10.62,285000.0,10.62,10.62,10.61,10.62,285000.0
2013-12-26 12:25:00,10.62,10.63,10.61,10.62,500000.0,10.62,10.63,10.61,10.62,500000.0
2013-12-26 12:30:00,10.62,10.65,10.62,10.65,515000.0,10.62,10.65,10.62,10.65,515000.0
2013-12-26 12:35:00,10.65,10.65,10.64,10.65,205000.0,10.65,10.65,10.64,10.65,205000.0
2013-12-26 12:40:00,10.65,10.67,10.65,10.66,285000.0,10.65,10.67,10.65,10.66,285000.0
2013-12-26 12:45:00,10.67,10.68,10.66,10.67,165000.0,10.67,10.68,10.66,10.67,165000.0
2013-12-26 12:50:00,10.67,10.67,10.67,10.67,210000.0,10.67,10.67,10.67,10.67,210000.0
2013-12-26 12:55:00,10.67,10.68,10.67,10.68,195000.0,10.67,10.68,10.67,10.68,195000.0
2013-12-26 13:00:00,10.67,10.68,10.67,10.68,140000.0,10.67,10.68,10.67,10.68,140000.0
2013-12-26 13:05:00,10.67,10.68,10.67,10.68,115000.0,10.67,10.68,10.67,10.68,115000.0
2013-12-26 13:10:00,10.67,10.68,10.67,10.68,105000.0,10.67,10.68,10.67,10.68,105000.0
2013-12-26 13:15:00,10.67,10.68,10.67,10.67,90000.0,10.67,10.68,10.67,10.67,90000.0
2013-12-26 13:20:00,10.67,10.68,10.67,10.67,160000.0,10.67,10.68,10.67,10.67,160000.0
2013-12-26 13:25:00,10.68,10.68,10.67,10.68,180000.0,10.68,10.68,10.67,10.68,180000.0
2013-12-26 13:30:00,10.68,10.68,10.67,10.68,125000.0,10.68,10.68,10.67,10.68,125000.0
2013-12-26 13:35:00,10.67,10.68,10.67,10.67,75000.0,10.67,10.68,10.67,10.67,75000.0
2013-12-26 13:40:00,10.68,10.68,10.67,10.68,320000.0,10.68,10.68,10.67,10.68,320000.0
2013-12-26 13:45:00,10.68,10.68,10.67,10.67,100000.0,10.68,10.68,10.67,10.67,100000.0
2013-12-26 13:50:00,10.67,10.69,10.67,10.68,235000.0,10.67,10.69,10.67,10.68,235000.0
2013-12-26 13:55:00,10.68,10.68,10.67,10.68,170000.0,10.68,10.68,10.67,10.68,170000.0
2013-12-26 14:00:00,10.68,10.68,10.67,10.68,150000.0,10.68,10.68,10.67,10.68,150000.0
2013-12-26 14:05:00,10.68,10.69,10.68,10.68,280000.0,10.68,10.69,10.68,10.68,280000.0
2013-12-26 14:10:00,10.68,10.69,10.68,10.68,55000.0,10.68,10.69,10.68,10.68,55000.0
2013-12-26 14:15:00,10.68,10.69,10.68,10.68,445000.0,10.68,10.69,10.68,10.68,445000.0
2013-12-26 14:20:00,10.68,10.7,10.68,10.7,180000.0,10.68,10.7,10.68,10.7,180000.0
2013-12-26 14:25:00,10.69,10.7,10.69,10.7,310000.0,10.69,10.7,10.69,10.7,310000.0
2013-12-26 14:30:00,10.69,10.7,10.69,10.7,185000.0,10.69,10.7,10.69,10.7,185000.0
2013-12-26 14:35:00,10.7,10.71,10.69,10.7,215000.0,10.7,10.71,10.69,10.7,215000.0
2013-12-26 14:40:00,10.71,10.71,10.7,10.7,65000.0,10.71,10.71,10.7,10.7,65000.0
2013-12-26 14:45:00,10.7,10.71,10.7,10.7,90000.0,10.7,10.71,10.7,10.7,90000.0
2013-12-26 14:50:00,10.71,10.71,10.69,10.7,95000.0,10.71,10.71,10.69,10.7,95000.0
2013-12-26 14:55:00,10.7,10.71,10.7,10.7,205000.0,10.7,10.71,10.7,10.7,205000.0
2013-12-26 15:00:00,10.71,10.71,10.7,10.71,95000.0,10.71,10.71,10.7,10.71,95000.0
2013-12-26 15:05:00,10.7,10.71,10.7,10.7,190000.0,10.7,10.71,10.7,10.7,190000.0
2013-12-26 15:10:00,10.7,10.7,10.7,10.7,215000.0,10.7,10.7,10.7,10.7,215000.0
2013-12-26 15:15:00,10.71,10.71,10.7,10.7,185000.0,10.71,10.71,10.7,10.7,185000.0
2013-12-26 15:20:00,10.71,10.71,10.69,10.7,245000.0,10.71,10.71,10.69,10.7,245000.0
2013-12-26 15:25:00,10.7,10.7,10.69,10.69,120000.0,10.7,10.7,10.69,10.69,120000.0
2013-12-26 15:30:00,10.69,10.69,10.69,10.69,130000.0,10.69,10.69,10.69,10.69,130000.0
2013-12-26 15:35:00,10.69,10.7,10.69,10.69,275000.0,10.69,10.7,10.69,10.69,275000.0
2013-12-26 15:40:00,10.69,10.71,10.69,10.71,780000.0,10.69,10.71,10.69,10.71,780000.0
2013-12-26 15:45:00,10.71,10.72,10.7,10.7,310000.0,10.71,10.72,10.7,10.7,310000.0
2013-12-26 15:50:00,10.71,10.71,10.69,10.71,490000.0,10.71,10.71,10.69,10.71,490000.0
2013-12-26 15:55:00,10.71,10.72,10.7,10.7,1080000.0,10.71,10.72,10.7,10.7,1080000.0
2013-12-27 09:30:00,10.72,10.72,10.72,10.72,5000.0,10.72,10.72,10.72,10.72,5000.0
2013-12-27 09:35:00,10.74,10.75,10.7,10.74,335000.0,10.74,10.75,10.7,10.74,335000.0
2013-12-27 09:40:00,10.73,10.73,10.71,10.71,195000.0,10.73,10.73,10.71,10.71,195000.0
2013-12-27 09:45:00,10.72,10.72,10.66,10.67,490000.0,10.72,10.72,10.66,10.67,490000.0
2013-12-27 09:50:00,10.66,10.68,10.66,10.66,970000.0,10.66,10.68,10.66,10.66,970000.0
2013-12-27 09:55:00,10.67,10.68,10.66,10.67,325000.0,10.67,10.68,10.66,10.67,325000.0
2013-12-27 10:00:00,10.66,10.69,10.66,10.69,250000.0,10.66,10.69,10.66,10.69,250000.0
2013-12-27 10:05:00,10.69,10.69,10.67,10.68,270000.0,10.69,10.69,10.67,10.68,270000.0
2013-12-27 10:10:00,10.68,10.68,10.67,10.67,85000.0,10.68,10.68,10.67,10.67,85000.0
2013-12-27 10:15:00,10.66,10.68,10.65,10.65,345000.0,10.66,10.68,10.65,10.65,345000.0
2013-12-27 10:20:00,10.65,10.65,10.63,10.64,265000.0,10.65,10.65,10.63,10.64,265000.0
2013-12-27 10:25:00,10.63,10.64,10.63,10.63,195000.0,10.63,10.64,10.63,10.63,195000.0
2013-12-27 10:30:00,10.64,10.64,10.63,10.64,325000.0,10.64,10.64,10.63,10.64,325000.0
2013-12-27 10:35:00,10.64,10.65,10.63,10.64,150000.0,10.64,10.65,10.63,10.64,150000.0
2013-12-27 10:40:00,10.64,10.65,10.63,10.63,195000.0,10.64,10.65,10.63,10.63,195000.0
2013-12-27 10:45:00,10.63,10.64,10.63,10.63,210000.0,10.63,10.64,10.63,10.63,210000.0
2013-12-27 10:50:00,10.63,10.63,10.62,10.63,235000.0,10.63,10.63,10.62,10.63,235000.0
2013-12-27 10:55:00,10.63,10.63,10.62,10.63,150000.0,10.63,10.63,10.62,10.63,150000.0
2013-12-27 11:00:00,10.63,10.63,10.62,10.62,100000.0,10.63,10.63,10.62,10.62,100000.0
2013-12-27 11:05:00,10.63,10.63,10.61,10.62,505000.0,10.63,10.63,10.61,10.62,505000.0
2013-12-27 11:10:00,10.62,10.62,10.61,10.62,210000.0,10.62,10.62,10.61,10.62,210000.0
2013-12-27 11:15:00,10.62,10.63,10.62,10.63,235000.0,10.62,10.63,10.62,10.63,235000.0
2013-12-27 11:20:00,10.62,10.63,10.61,10.61,350000.0,10.62,10.63,10.61,10.61,350000.0
2013-12-27 11:25:00,10.62,10.63,10.61,10.62,235000.0,10.62,10.63,10.61,10.62,235000.0
2013-12-27 11:30:00,10.63,10.64,10.62,10.64,255000.0,10.63,10.64,10.62,10.64,255000.0
2013-12-27 11:35:00,10.64,10.64,10.63,10.63,90000.0,10.64,10.64,10.63,10.63,90000.0
2013-12-27 11:40:00,10.63,10.64,10.63,10.63,75000.0,10.63,10.64,10.63,10.63,75000.0
2013-12-27 11:45:00,10.63,10.64,10.63,10.64,350000.0,10.63,10.64,10.63,10.64,350000.0
2013-12-27 11:50:00,10.63,10.64,10.63,10.64,115000.0,10.63,10.64,10.63,10.64,115000.0
2013-12-27 11:55:00,10.64,10.65,10.63,10.65,175000.0,10.64,10.65,10.63,10.65,175000.0
2013-12-27 12:00:00,10.65,10.65,10.64,10.65,105000.0,10.65,10.65,10.64,10.65,105000.0
2013-12-27 12:05:00,10.64,10.66,10.64,10.64,120000.0,10.64,10.66,10.64,10.64,120000.0
2013-12-27 12:10:00,10.64,10.65,10.63,10.64,55000.0,10.64,10.65,10.63,10.64,55000.0
2013-12-27 12:15:00,10.64,10.64,10.63,10.64,90000.0,10.64,10.64,10.63,10.64,90000.0
2013-12-27 12:20:00,10.64,10.64,10.63,10.64,85000.0,10.64,10.64,10.63,10.64,85000.0
2013-12-27 12:25:00,10.64,10.64,10.63,10.64,55000.0,10.64,10.64,10.63,10.64,55000.0
2013-12-27 12:30:00,10.63,10.64,10.62,10.62,185000.0,10.63,10.64,10.62,10.62,185000.0
2013-12-27 12:35:00,10.61,10.62,10.61,10.62,55000.0,10.61,10.62,10.61,10.62,55000.0
2013-12-27 12:40:00,10.62,10.62,10.59,10.61,755000.0,10.62,10.62,10.59,10.61,755000.0
2013-12-27 12:45:00,10.62,10.62,10.6,10.6,90000.0,10.62,10.62,10.6,10.6,90000.0
2013-12-27 12:50:00,10.61,10.63,10.59,10.6,350000.0,10.61,10.63,10.59,10.6,350000.0
2013-12-27 12:55:00,10.6,10.61,10.59,10.61,155000.0,10.6,10.61,10.59,10.61,155000.0
2013-12-27 13:00:00,10.6,10.63,10.6,10.63,185000.0,10.6,10.63,10.6,10.63,185000.0
2013-12-27 13:05:00,10.63,10.63,10.61,10.63,35000.0,10.63,10.63,10.61,10.63,35000.0
2013-12-27 13:10:00,10.63,10.63,10.61,10.62,135000.0,10.63,10.63,10.61,10.62,135000.0
2013-12-27 13:15:00,10.61,10.61,10.6,10.61,220000.0,10.61,10.61,10.6,10.61,220000.0
2013-12-27 13:20:00,10.6,10.6,10.59,10.6,605000.0,10.6,10.6,10.59,10.6,605000.0
2013-12-27 13:25:00,10.6,10.62,10.6,10.61,275000.0,10.6,10.62,10.6,10.61,275000.0
2013-12-27 13:30:00,10.6,10.61,10.59,10.59,240000.0,10.6,10.61,10.59,10.59,240000.0
2013-12-27 13:35:00,10.61,10.61,10.59,10.6,425000.0,10.61,10.61,10.59,10.6,425000.0
2013-12-27 13:40:00,10.61,10.61,10.6,10.6,20000.0,10.61,10.61,10.6,10.6,20000.0
2013-12-27 13:45:00,10.6,10.62,10.6,10.61,130000.0,10.6,10.62,10.6,10.61,130000.0
2013-12-27 13:50:00,10.61,10.62,10.6,10.61,180000.0,10.61,10.62,10.6,10.61,180000.0
2013-12-27 13:55:00,10.62,10.62,10.61,10.61,70000.0,10.62,10.62,10.61,10.61,70000.0
2013-12-27 14:00:00,10.61,10.62,10.61,10.62,50000.0,10.61,10.62,10.61,10.62,50000.0
2013-12-27 14:05:00,10.62,10.62,10.62,10.62,120000.0,10.62,10.62,10.62,10.62,120000.0
2013-12-27 14:10:00,10.62,10.63,10.62,10.62,195000.0,10.62,10.63,10.62,10.62,195000.0
2013-12-27 14:15:00,10.62,10.63,10.62,10.63,70000.0,10.62,10.63,10.62,10.63,70000.0
2013-12-27 14:20:00,10.62,10.63,10.62,10.63,105000.0,10.62,10.63,10.62,10.63,105000.0
2013-12-27 14:25:00,10.62,10.62,10.62,10.62,75000.0,10.62,10.62,10.62,10.62,75000.0
2013-12-27 14:30:00,10.62,10.64,10.62,10.63,170000.0,10.62,10.64,10.62,10.63,170000.0
2013-12-27 14:35:00,10.63,10.63,10.62,10.62,135000.0,10.63,10.63,10.62,10.62,135000.0
2013-12-27 14:40:00,10.63,10.64,10.62,10.64,85000.0,10.63,10.64,10.62,10.64,85000.0
2013-12-27 14:45:00,10.64,10.64,10.62,10.62,85000.0,10.64,10.64,10.62,10.62,85000.0
2013-12-27 14:50:00,10.63,10.63,10.62,10.62,15000.0,10.63,10.63,10.62,10.62,15000.0
2013-12-27 14:55:00,10.62,10.62,10.62,10.62,190000.0,10.62,10.62,10.62,10.62,190000.0
2013-12-27 15:00:00,10.62,10.62,10.61,10.61,235000.0,10.62,10.62,10.61,10.61,235000.0
2013-12-27 15:05:00,10.61,10.61,10.6,10.61,345000.0,10.61,10.61,10.6,10.61,345000.0
2013-12-27 15:10:00,10.62,10.62,10.6,10.61,85000.0,10.62,10.62,10.6,10.61,85000.0
2013-12-27 15:15:00,10.62,10.63,10.6,10.62,625000.0,10.62,10.63,10.6,10.62,625000.0
2013-12-27 15:20:00,10.62,10.62,10.61,10.61,265000.0,10.62,10.62,10.61,10.61,265000.0
2013-12-27 15:25:00,10.61,10.62,10.61,10.61,65000.0,10.61,10.62,10.61,10.61,65000.0
2013-12-27 15:30:00,10.62,10.62,10.61,10.62,170000.0,10.62,10.62,10.61,10.62,170000.0
2013-12-27 15:35:00,10.62,10.62,10.61,10.62,180000.0,10.62,10.62,10.61,10.62,180000.0
2013-12-27 15:40:00,10.62,10.62,10.61,10.62,365000.0,10.62,10.62,10.61,10.62,365000.0
2013-12-27 15:45:00,10.62,10.63,10.62,10.62,580000.0,10.62,10.63,10.62,10.62,580000.0
2013-12-27 15:50:00,10.62,10.63,10.61,10.62,565000.0,10.62,10.63,10.61,10.62,565000.0
2013-12-27 15:55:00,10.62,10.62,10.61,10.61,1070000.0,10.62,10.62,10.61,10.61,1070000.0
2013-12-30 09:30:00,10.65,10.65,10.61,10.61,25000.0,10.65,10.65,10.61,10.61,25000.0
2013-12-30 09:35:00,10.62,10.65,10.61,10.63,560000.0,10.62,10.65,10.61,10.63,560000.0
2013-12-30 09:40:00,10.63,10.64,10.61,10.61,350000.0,10.63,10.64,10.61,10.61,350000.0
2013-12-30 09:45:00,10.61,10.62,10.6,10.6,755000.0,10.61,10.62,10.6,10.6,755000.0
2013-12-30 09:50:00,10.6,10.62,10.57,10.57,1015000.0,10.6,10.62,10.57,10.57,1015000.0
2013-12-30 09:55:00,10.58,10.61,10.56,10.58,1755000.0,10.58,10.61,10.56,10.58,1755000.0
2013-12-30 10:00:00,10.59,10.64,10.58,10.62,495000.0,10.59,10.64,10.58,10.62,495000.0
2013-12-30 10:05:00,10.62,10.65,10.62,10.64,455000.0,10.62,10.65,10.62,10.64,455000.0
2013-12-30 10:10:00,10.64,10.68,10.64,10.68,935000.0,10.64,10.68,10.64,10.68,935000.0
2013-12-30 10:15:00,10.68,10.68,10.65,10.66,415000.0,10.68,10.68,10.65,10.66,415000.0
2013-12-30 10:20:00,10.66,10.66,10.65,10.66,175000.0,10.66,10.66,10.65,10.66,175000.0
2013-12-30 10:25:00,10.66,10.66,10.64,10.64,310000.0,10.66,10.66,10.64,10.64,310000.0
2013-12-30 10:30:00,10.64,10.64,10.64,10.64,120000.0,10.64,10.64,10.64,10.64,120000.0
2013-12-30 10:35:00,10.64,10.65,10.63,10.65,250000.0,10.64,10.65,10.63,10.65,250000.0
2013-12-30 10:40:00,10.64,10.66,10.63,10.66,285000.0,10.64,10.66,10.63,10.66,285000.0
2013-12-30 10:45:00,10.66,10.67,10.66,10.66,195000.0,10.66,10.67,10.66,10.66,195000.0
2013-12-30 10:50:00,10.67,10.67,10.66,10.66,115000.0,10.67,10.67,10.66,10.66,115000.0
2013-12-30 10:55:00,10.66,10.67,10.66,10.67,160000.0,10.66,10.67,10.66,10.67,160000.0
2013-12-30 11:00:00,10.67,10.68,10.66,10.66,60000.0,10.67,10.68,10.66,10.66,60000.0
2013-12-30 11:05:00,10.67,10.69,10.67,10.68,460000.0,10.67,10.69,10.67,10.68,460000.0
2013-12-30 11:10:00,10.68,10.69,10.67,10.69,355000.0,10.68,10.69,10.67,10.69,355000.0
2013-12-30 11:15:00,10.69,10.69,10.68,10.69,155000.0,10.69,10.69,10.68,10.69,155000.0
2013-12-30 11:20:00,10.69,10.69,10.68,10.69,115000.0,10.69,10.69,10.68,10.69,115000.0
2013-12-30 11:25:00,10.68,10.69,10.68,10.69,105000.0,10.68,10.69,10.68,10.69,105000.0
2013-12-30 11:30:00,10.68,10.69,10.68,10.68,25000.0,10.68,10.69,10.68,10.68,25000.0
2013-12-30 11:35:00,10.69,10.69,10.68,10.68,135000.0,10.69,10.69,10.68,10.68,135000.0
2013-12-30 11:40:00,10.68,10.69,10.68,10.68,110000.0,10.68,10.69,10.68,10.68,110000.0
2013-12-30 11:45:00,10.68,10.69,10.68,10.68,205000.0,10.68,10.69,10.68,10.68,205000.0
2013-12-30 11:50:00,10.68,10.69,10.67,10.68,280000.0,10.68,10.69,10.67,10.68,280000.0
2013-12-30 11:55:00,10.69,10.69,10.68,10.68,85000.0,10.69,10.69,10.68,10.68,85000.0
2013-12-30 12:00:00,10.69,10.69,10.68,10.68,90000.0,10.69,10.69,10.68,10.68,90000.0
2013-12-30 12:05:00,10.68,10.69,10.68,10.68,35000.0,10.68,10.69,10.68,10.68,35000.0
2013-12-30 12:10:00,10.69,10.69,10.68,10.69,80000.0,10.69,10.69,10.68,10.69,80000.0
2013-12-30 12:15:00,10.68,10.68,10.67,10.67,195000.0,10.68,10.68,10.67,10.67,195000.0
2013-12-30 12:20:00,10.68,10.68,10.67,10.67,130000.0,10.68,10.68,10.67,10.67,130000.0
2013-12-30 12:25:00,10.67,10.68,10.67,10.67,385000.0,10.67,10.68,10.67,10.67,385000.0
2013-12-30 12:30:00,10.67,10.67,10.66,10.67,45000.0,10.67,10.67,10.66,10.67,45000.0
2013-12-30 12:35:00,10.67,10.67,10.66,10.66,185000.0,10.67,10.67,10.66,10.66,185000.0
2013-12-30 12:40:00,10.66,10.66,10.65,10.66,80000.0,10.66,10.66,10.65,10.66,80000.0
2013-12-30 12:45:00,10.65,10.66,10.65,10.66,80000.0,10.65,10.66,10.65,10.66,80000.0
2013-12-30 12:50:00,10.66,10.66,10.65,10.65,55000.0,10.66,10.66,10.65,10.65,55000.0
2013-12-30 12:55:00,10.66,10.66,10.65,10.65,105000.0,10.66,10.66,10.65,10.65,105000.0
2013-12-30 13:00:00,10.66,10.66,10.65,10.65,155000.0,10.66,10.66,10.65,10.65,155000.0
2013-12-30 13:05:00,10.66,10.66,10.65,10.66,130000.0,10.66,10.66,10.65,10.66,130000.0
2013-12-30 13:10:00,10.66,10.67,10.65,10.67,135000.0,10.66,10.67,10.65,10.67,135000.0
2013-12-30 13:15:00,10.66,10.66,10.66,10.66,95000.0,10.66,10.66,10.66,10.66,95000.0
2013-12-30 13:20:00,10.66,10.67,10.66,10.66,70000.0,10.66,10.67,10.66,10.66,70000.0
2013-12-30 13:25:00,10.66,10.67,10.66,10.66,105000.0,10.66,10.67,10.66,10.66,105000.0
2013-12-30 13:30:00,10.66,10.67,10.66,10.67,85000.0,10.66,10.67,10.66,10.67,85000.0
2013-12-30 13:35:00,10.66,10.67,10.66,10.66,90000.0,10.66,10.67,10.66,10.66,90000.0
2013-12-30 13:40:00,10.67,10.67,10.66,10.67,180000.0,10.67,10.67,10.66,10.67,180000.0
2013-12-30 13:45:00,10.67,10.67,10.66,10.67,75000.0,10.67,10.67,10.66,10.67,75000.0
2013-12-30 13:50:00,10.66,10.68,10.66,10.67,65000.0,10.66,10.68,10.66,10.67,65000.0
2013-12-30 13:55:00,10.67,10.68,10.67,10.67,95000.0,10.67,10.68,10.67,10.67,95000.0
2013-12-30 14:00:00,10.67,10.68,10.67,10.68,70000.0,10.67,10.68,10.67,10.68,70000.0
2013-12-30 14:05:00,10.68,10.68,10.67,10.67,55000.0,10.68,10.68,10.67,10.67,55000.0
2013-12-30 14:10:00,10.68,10.68,10.67,10.68,335000.0,10.68,10.68,10.67,10.68,335000.0
2013-12-30 14:15:00,10.67,10.68,10.67,10.68,75000.0,10.67,10.68,10.67,10.68,75000.0
2013-12-30 14:20:00,10.68,10.68,10.67,10.68,255000.0,10.68,10.68,10.67,10.68,255000.0
2013-12-30 14:25:00,10.67,10.68,10.67,10.67,130000.0,10.67,10.68,10.67,10.67,130000.0
2013-12-30 14:30:00,10.68,10.68,10.67,10.67,140000.0,10.68,10.68,10.67,10.67,140000.0
2013-12-30 14:35:00,10.67,10.68,10.67,10.67,255000.0,10.67,10.68,10.67,10.67,255000.0
2013-12-30 14:40:00,10.68,10.68,10.67,10.67,185000.0,10.68,10.68,10.67,10.67,185000.0
2013-12-30 14:45:00,10.67,10.67,10.66,10.66,95000.0,10.67,10.67,10.66,10.66,95000.0
2013-12-30 14:50:00,10.66,10.67,10.65,10.67,100000.0,10.66,10.67,10.65,10.67,100000.0
2013-12-30 14:55:00,10.66,10.67,10.65,10.65,280000.0,10.66,10.67,10.65,10.65,280000.0
2013-12-30 15:00:00,10.65,10.67,10.65,10.65,125000.0,10.65,10.67,10.65,10.65,125000.0
2013-12-30 15:05:00,10.65,10.67,10.65,10.65,50000.0,10.65,10.67,10.65,10.65,50000.0
2013-12-30 15:10:00,10.66,10.66,10.65,10.66,340000.0,10.66,10.66,10.65,10.66,340000.0
2013-12-30 15:15:00,10.66,10.66,10.65,10.65,50000.0,10.66,10.66,10.65,10.65,50000.0
2013-12-30 15:20:00,10.65,10.66,10.64,10.65,410000.0,10.65,10.66,10.64,10.65,410000.0
2013-12-30 15:25:00,10.65,10.66,10.64,10.65,250000.0,10.65,10.66,10.64,10.65,250000.0
2013-12-30 15:30:00,10.64,10.66,10.64,10.66,245000.0,10.64,10.66,10.64,10.66,245000.0
2013-12-30 15:35:00,10.66,10.66,10.65,10.65,640000.0,10.66,10.66,10.65,10.65,640000.0
2013-12-30 15:40:00,10.66,10.67,10.66,10.67,520000.0,10.66,10.67,10.66,10.67,520000.0
2013-12-30 15:45:00,10.66,10.67,10.65,10.66,535000.0,10.66,10.67,10.65,10.66,535000.0
2013-12-30 15:50:00,10.65,10.66,10.65,10.65,605000.0,10.65,10.66,10.65,10.65,605000.0
2013-12-30 15:55:00,10.65,10.65,10.64,10.65,1265000.0,10.65,10.65,10.64,10.65,1265000.0
2013-12-31 09:30:00,10.68,10.69,10.62,10.69,220000.0,10.68,10.69,10.62,10.69,220000.0
2013-12-31 09:35:00,10.68,10.68,10.63,10.66,140000.0,10.68,10.68,10.63,10.66,140000.0
2013-12-31 09:40:00,10.65,10.68,10.64,10.67,110000.0,10.65,10.68,10.64,10.67,110000.0
2013-12-31 09:45:00,10.67,10.67,10.64,10.67,35000.0,10.67,10.67,10.64,10.67,35000.0
2013-12-31 09:50:00,10.67,10.67,10.63,10.65,405000.0,10.67,10.67,10.63,10.65,405000.0
2013-12-31 09:55:00,10.65,10.65,10.61,10.61,290000.0,10.65,10.65,10.61,10.61,290000.0
2013-12-31 10:00:00,10.61,10.64,10.61,10.61,350000.0,10.61,10.64,10.61,10.61,350000.0
2013-12-31 10:05:00,10.62,10.62,10.61,10.61,535000.0,10.62,10.62,10.61,10.61,535000.0
2013-12-31 10:10:00,10.62,10.62,10.59,10.6,530000.0,10.62,10.62,10.59,10.6,530000.0
2013-12-31 10:15:00,10.59,10.6,10.59,10.6,230000.0,10.59,10.6,10.59,10.6,230000.0
2013-12-31 10:20:00,10.59,10.6,10.59,10.6,100000.0,10.59,10.6,10.59,10.6,100000.0
2013-12-31 10:25:00,10.6,10.61,10.59,10.6,180000.0,10.6,10.61,10.59,10.6,180000.0
2013-12-31 10:30:00,10.6,10.64,10.6,10.64,245000.0,10.6,10.64,10.6,10.64,245000.0
2013-12-31 10:35:00,10.63,10.64,10.61,10.62,210000.0,10.63,10.64,10.61,10.62,210000.0
2013-12-31 10:40:00,10.62,10.63,10.62,10.63,130000.0,10.62,10.63,10.62,10.63,130000.0
2013-12-31 10:45:00,10.62,10.64,10.62,10.64,60000.0,10.62,10.64,10.62,10.64,60000.0
2013-12-31 10:50:00,10.63,10.63,10.63,10.63,55000.0,10.63,10.63,10.63,10.63,55000.0
2013-12-31 10:55:00,10.63,10.64,10.63,10.63,65000.0,10.63,10.64,10.63,10.63,65000.0
2013-12-31 11:00:00,10.64,10.66,10.63,10.66,285000.0,10.64,10.66,10.63,10.66,285000.0
2013-12-31 11:05:00,10.66,10.66,10.64,10.65,140000.0,10.66,10.66,10.64,10.65,140000.0
2013-12-31 11:10:00,10.65,10.65,10.63,10.64,60000.0,10.65,10.65,10.63,10.64,60000.0
2013-12-31 11:15:00,10.65,10.65,10.62,10.63,195000.0,10.65,10.65,10.62,10.63,195000.0
2013-12-31 11:20:00,10.64,10.64,10.61,10.61,240000.0,10.64,10.64,10.61,10.61,240000.0
2013-12-31 11:25:00,10.61,10.62,10.6,10.62,80000.0,10.61,10.62,10.6,10.62,80000.0
2013-12-31 11:30:00,10.62,10.62,10.61,10.61,100000.0,10.62,10.62,10.61,10.61,100000.0
2013-12-31 11:35:00,10.61,10.63,10.61,10.63,50000.0,10.61,10.63,10.61,10.63,50000.0
2013-12-31 11:40:00,10.62,10.63,10.61,10.61,90000.0,10.62,10.63,10.61,10.61,90000.0
2013-12-31 11:45:00,10.62,10.63,10.61,10.62,60000.0,10.62,10.63,10.61,10.62,60000.0
2013-12-31 11:50:00,10.63,10.64,10.61,10.64,120000.0,10.63,10.64,10.61,10.64,120000.0
2013-12-31 11:55:00,10.63,10.63,10.62,10.63,145000.0,10.63,10.63,10.62,10.63,145000.0
2013-12-31 12:00:00,10.62,10.63,10.61,10.62,175000.0,10.62,10.63,10.61,10.62,175000.0
2013-12-31 12:05:00,10.61,10.62,10.61,10.61,65000.0,10.61,10.62,10.61,10.61,65000.0
2013-12-31 12:10:00,10.62,10.62,10.61,10.62,155000.0,10.62,10.62,10.61,10.62,155000.0
2013-12-31 12:15:00,10.63,10.63,10.62,10.62,60000.0,10.63,10.63,10.62,10.62,60000.0
2013-12-31 12:20:00,10.63,10.63,10.62,10.63,145000.0,10.63,10.63,10.62,10.63,145000.0
2013-12-31 12:25:00,10.62,10.63,10.62,10.62,240000.0,10.62,10.63,10.62,10.62,240000.0
2013-12-31 12:30:00,10.62,10.63,10.62,10.62,30000.0,10.62,10.63,10.62,10.62,30000.0
2013-12-31 12:35:00,10.62,10.63,10.61,10.62,300000.0,10.62,10.63,10.61,10.62,300000.0
2013-12-31 12:40:00,10.62,10.63,10.61,10.61,160000.0,10.62,10.63,10.61,10.61,160000.0
2013-12-31 12:45:00,10.62,10.62,10.61,10.61,85000.0,10.62,10.62,10.61,10.61,85000.0
2013-12-31 12:50:00,10.61,10.62,10.61,10.61,65000.0,10.61,10.62,10.61,10.61,65000.0
2013-12-31 12:55:00,10.62,10.62,10.61,10.61,45000.0,10.62,10.62,10.61,10.61,45000.0
2013-12-31 13:00:00,10.62,10.62,10.61,10.61,115000.0,10.62,10.62,10.61,10.61,115000.0
2013-12-31 13:05:00,10.61,10.62,10.61,10.61,95000.0,10.61,10.62,10.61,10.61,95000.0
2013-12-31 13:10:00,10.61,10.62,10.61,10.61,155000.0,10.61,10.62,10.61,10.61,155000.0
2013-12-31 13:15:00,10.61,10.62,10.61,10.62,75000.0,10.61,10.62,10.61,10.62,75000.0
2013-12-31 13:20:00,10.61,10.62,10.61,10.61,95000.0,10.61,10.62,10.61,10.61,95000.0
2013-12-31 13:25:00,10.62,10.63,10.61,10.63,160000.0,10.62,10.63,10.61,10.63,160000.0
2013-12-31 13:30:00,10.63,10.63,10.63,10.63,120000.0,10.63,10.63,10.63,10.63,120000.0
2013-12-31 13:35:00,10.62,10.63,10.62,10.63,85000.0,10.62,10.63,10.62,10.63,85000.0
2013-12-31 13:40:00,10.62,10.63,10.61,10.61,110000.0,10.62,10.63,10.61,10.61,110000.0
2013-12-31 13:45:00,10.62,10.62,10.61,10.62,145000.0,10.62,10.62,10.61,10.62,145000.0
2013-12-31 13:50:00,10.62,10.64,10.62,10.62,215000.0,10.62,10.64,10.62,10.62,215000.0
2013-12-31 13:55:00,10.62,10.63,10.61,10.61,150000.0,10.62,10.63,10.61,10.61,150000.0
2013-12-31 14:00:00,10.62,10.62,10.61,10.62,25000.0,10.62,10.62,10.61,10.62,25000.0
2013-12-31 14:05:00,10.62,10.63,10.61,10.63,115000.0,10.62,10.63,10.61,10.63,115000.0
2013-12-31 14:10:00,10.63,10.63,10.62,10.62,75000.0,10.63,10.63,10.62,10.62,75000.0
2013-12-31 14:15:00,10.63,10.64,10.62,10.62,120000.0,10.63,10.64,10.62,10.62,120000.0
2013-12-31 14:20:00,10.62,10.63,10.62,10.63,40000.0,10.62,10.63,10.62,10.63,40000.0
2013-12-31 14:25:00,10.62,10.63,10.61,10.62,300000.0,10.62,10.63,10.61,10.62,300000.0
2013-12-31 14:30:00,10.62,10.62,10.61,10.61,200000.0,10.62,10.62,10.61,10.61,200000.0
2013-12-31 14:35:00,10.62,10.62,10.6,10.6,210000.0,10.62,10.62,10.6,10.6,210000.0
2013-12-31 14:40:00,10.61,10.61,10.6,10.6,320000.0,10.61,10.61,10.6,10.6,320000.0
2013-12-31 14:45:00,10.6,10.61,10.6,10.6,165000.0,10.6,10.61,10.6,10.6,165000.0
2013-12-31 14:50:00,10.61,10.61,10.6,10.61,230000.0,10.61,10.61,10.6,10.61,230000.0
2013-12-31 14:55:00,10.61,10.61,10.6,10.61,80000.0,10.61,10.61,10.6,10.61,80000.0
2013-12-31 15:00:00,10.61,10.61,10.6,10.61,235000.0,10.61,10.61,10.6,10.61,235000.0
2013-12-31 15:05:00,10.6,10.61,10.6,10.6,335000.0,10.6,10.61,10.6,10.6,335000.0
2013-12-31 15:10:00,10.6,10.61,10.6,10.61,140000.0,10.6,10.61,10.6,10.61,140000.0
2013-12-31 15:15:00,10.61,10.62,10.6,10.62,225000.0,10.61,10.62,10.6,10.62,225000.0
2013-12-31 15:20:00,10.62,10.62,10.61,10.62,225000.0,10.62,10.62,10.61,10.62,225000.0
2013-12-31 15:25:00,10.61,10.63,10.61,10.61,290000.0,10.61,10.63,10.61,10.61,290000.0
2013-12-31 15:30:00,10.61,10.63,10.61,10.63,155000.0,10.61,10.63,10.61,10.63,155000.0
2013-12-31 15:35:00,10.63,10.63,10.62,10.63,210000.0,10.63,10.63,10.62,10.63,210000.0
2013-12-31 15:40:00,10.63,10.64,10.62,10.64,390000.0,10.63,10.64,10.62,10.64,390000.0
2013-12-31 15:45:00,10.65,10.66,10.64,10.65,300000.0,10.65,10.66,10.64,10.65,300000.0
2013-12-31 15:50:00,10.65,10.65,10.64,10.64,805000.0,10.65,10.65,10.64,10.64,805000.0
2013-12-31 15:55:00,10.65,10.66,10.63,10.66,1360000.0,10.65,10.66,10.63,10.66,1360000.0
2014-01-02 09:30:00,10.68,10.68,10.59,10.6,190000.0,10.68,10.68,10.59,10.6,190000.0
2014-01-02 09:35:00,10.61,10.65,10.6,10.62,295000.0,10.61,10.65,10.6,10.62,295000.0
2014-01-02 09:40:00,10.62,10.64,10.6,10.61,360000.0,10.62,10.64,10.6,10.61,360000.0
2014-01-02 09:45:00,10.61,10.62,10.6,10.6,290000.0,10.61,10.62,10.6,10.6,290000.0
2014-01-02 09:50:00,10.6,10.6,10.58,10.59,280000.0,10.6,10.6,10.58,10.59,280000.0
2014-01-02 09:55:00,10.59,10.59,10.56,10.58,1075000.0,10.59,10.59,10.56,10.58,1075000.0
2014-01-02 10:00:00,10.59,10.63,10.57,10.61,830000.0,10.59,10.63,10.57,10.61,830000.0
2014-01-02 10:05:00,10.6,10.61,10.6,10.61,355000.0,10.6,10.61,10.6,10.61,355000.0
2014-01-02 10:10:00,10.61,10.64,10.61,10.63,365000.0,10.61,10.64,10.61,10.63,365000.0
2014-01-02 10:15:00,10.64,10.64,10.61,10.62,415000.0,10.64,10.64,10.61,10.62,415000.0
2014-01-02 10:20:00,10.62,10.62,10.58,10.58,315000.0,10.62,10.62,10.58,10.58,315000.0
2014-01-02 10:25:00,10.58,10.6,10.57,10.6,355000.0,10.58,10.6,10.57,10.6,355000.0
2014-01-02 10:30:00,10.6,10.6,10.58,10.58,255000.0,10.6,10.6,10.58,10.58,255000.0
2014-01-02 10:35:00,10.58,10.59,10.58,10.58,280000.0,10.58,10.59,10.58,10.58,280000.0
2014-01-02 10:40:00,10.59,10.62,10.59,10.59,245000.0,10.59,10.62,10.59,10.59,245000.0
2014-01-02 10:45:00,10.59,10.61,10.58,10.59,360000.0,10.59,10.61,10.58,10.59,360000.0
2014-01-02 10:50:00,10.59,10.59,10.57,10.57,345000.0,10.59,10.59,10.57,10.57,345000.0
2014-01-02 10:55:00,10.58,10.58,10.57,10.58,180000.0,10.58,10.58,10.57,10.58,180000.0
2014-01-02 11:00:00,10.58,10.58,10.58,10.58,180000.0,10.58,10.58,10.58,10.58,180000.0
2014-01-02 11:05:00,10.58,10.62,10.58,10.6,400000.0,10.58,10.62,10.58,10.6,400000.0
2014-01-02 11:10:00,10.6,10.6,10.58,10.59,240000.0,10.6,10.6,10.58,10.59,240000.0
2014-01-02 11:15:00,10.59,10.6,10.58,10.59,305000.0,10.59,10.6,10.58,10.59,305000.0
2014-01-02 11:20:00,10.58,10.6,10.58,10.58,45000.0,10.58,10.6,10.58,10.58,45000.0
2014-01-02 11:25:00,10.58,10.59,10.58,10.58,260000.0,10.58,10.59,10.58,10.58,260000.0
2014-01-02 11:30:00,10.59,10.59,10.58,10.59,125000.0,10.59,10.59,10.58,10.59,125000.0
2014-01-02 11:35:00,10.59,10.59,10.58,10.59,55000.0,10.59,10.59,10.58,10.59,55000.0
2014-01-02 11:40:00,10.57,10.58,10.57,10.57,580000.0,10.57,10.58,10.57,10.57,580000.0
2014-01-02 11:45:00,10.57,10.58,10.56,10.56,475000.0,10.57,10.58,10.56,10.56,475000.0
2014-01-02 11:50:00,10.56,10.56,10.52,10.53,825000.0,10.56,10.56,10.52,10.53,825000.0
2014-01-02 11:55:00,10.54,10.54,10.53,10.54,275000.0,10.54,10.54,10.53,10.54,275000.0
2014-01-02 12:00:00,10.53,10.54,10.53,10.54,325000.0,10.53,10.54,10.53,10.54,325000.0
2014-01-02 12:05:00,10.54,10.54,10.53,10.54,85000.0,10.54,10.54,10.53,10.54,85000.0
2014-01-02 12:10:00,10.53,10.54,10.53,10.53,290000.0,10.53,10.54,10.53,10.53,290000.0
2014-01-02 12:15:00,10.53,10.54,10.53,10.54,120000.0,10.53,10.54,10.53,10.54,120000.0
2014-01-02 12:20:00,10.53,10.54,10.53,10.54,270000.0,10.53,10.54,10.53,10.54,270000.0
2014-01-02 12:25:00,10.54,10.54,10.53,10.53,535000.0,10.54,10.54,10.53,10.53,535000.0
2014-01-02 12:30:00,10.53,10.53,10.52,10.53,820000.0,10.53,10.53,10.52,10.53,820000.0
2014-01-02 12:35:00,10.53,10.54,10.52,10.53,455000.0,10.53,10.54,10.52,10.53,455000.0
2014-01-02 12:40:00,10.53,10.53,10.51,10.51,505000.0,10.53,10.53,10.51,10.51,505000.0
2014-01-02 12:45:00,10.52,10.52,10.51,10.52,180000.0,10.52,10.52,10.51,10.52,180000.0
2014-01-02 12:50:00,10.51,10.52,10.5,10.51,355000.0,10.51,10.52,10.5,10.51,355000.0
2014-01-02 12:55:00,10.51,10.54,10.5,10.53,475000.0,10.51,10.54,10.5,10.53,475000.0
2014-01-02 13:00:00,10.53,10.54,10.53,10.54,40000.0,10.53,10.54,10.53,10.54,40000.0
2014-01-02 13:05:00,10.54,10.54,10.52,10.52,250000.0,10.54,10.54,10.52,10.52,250000.0
2014-01-02 13:10:00,10.52,10.53,10.52,10.53,125000.0,10.52,10.53,10.52,10.53,125000.0
2014-01-02 13:15:00,10.53,10.54,10.53,10.53,155000.0,10.53,10.54,10.53,10.53,155000.0
2014-01-02 13:20:00,10.53,10.54,10.52,10.52,430000.0,10.53,10.54,10.52,10.52,430000.0
2014-01-02 13:25:00,10.52,10.53,10.5,10.5,210000.0,10.52,10.53,10.5,10.5,210000.0
2014-01-02 13:30:00,10.51,10.51,10.5,10.51,385000.0,10.51,10.51,10.5,10.51,385000.0
2014-01-02 13:35:00,10.51,10.51,10.5,10.5,175000.0,10.51,10.51,10.5,10.5,175000.0
2014-01-02 13:40:00,10.5,10.51,10.48,10.5,735000.0,10.5,10.51,10.48,10.5,735000.0
2014-01-02 13:45:00,10.49,10.51,10.49,10.5,475000.0,10.49,10.51,10.49,10.5,475000.0
2014-01-02 13:50:00,10.5,10.5,10.49,10.49,275000.0,10.5,10.5,10.49,10.49,275000.0
2014-01-02 13:55:00,10.49,10.5,10.49,10.5,295000.0,10.49,10.5,10.49,10.5,295000.0
2014-01-02 14:00:00,10.49,10.5,10.49,10.49,250000.0,10.49,10.5,10.49,10.49,250000.0
2014-01-02 14:05:00,10.49,10.49,10.48,10.49,380000.0,10.49,10.49,10.48,10.49,380000.0
2014-01-02 14:10:00,10.49,10.49,10.47,10.48,540000.0,10.49,10.49,10.47,10.48,540000.0
2014-01-02 14:15:00,10.48,10.48,10.45,10.47,420000.0,10.48,10.48,10.45,10.47,420000.0
2014-01-02 14:20:00,10.45,10.46,10.43,10.45,870000.0,10.45,10.46,10.43,10.45,870000.0
2014-01-02 14:25:00,10.45,10.45,10.44,10.45,405000.0,10.45,10.45,10.44,10.45,405000.0
2014-01-02 14:30:00,10.45,10.47,10.45,10.47,580000.0,10.45,10.47,10.45,10.47,580000.0
2014-01-02 14:35:00,10.46,10.49,10.46,10.48,1065000.0,10.46,10.49,10.46,10.48,1065000.0
2014-01-02 14:40:00,10.48,10.49,10.47,10.48,455000.0,10.48,10.49,10.47,10.48,455000.0
2014-01-02 14:45:00,10.48,10.49,10.48,10.49,390000.0,10.48,10.49,10.48,10.49,390000.0
2014-01-02 14:50:00,10.49,10.49,10.47,10.47,280000.0,10.49,10.49,10.47,10.47,280000.0
2014-01-02 14:55:00,10.47,10.48,10.46,10.46,360000.0,10.47,10.48,10.46,10.46,360000.0
2014-01-02 15:00:00,10.46,10.49,10.46,10.48,535000.0,10.46,10.49,10.46,10.48,535000.0
2014-01-02 15:05:00,10.48,10.48,10.46,10.47,530000.0,10.48,10.48,10.46,10.47,530000.0
2014-01-02 15:10:00,10.47,10.47,10.45,10.46,1355000.0,10.47,10.47,10.45,10.46,1355000.0
2014-01-02 15:15:00,10.46,10.47,10.45,10.46,460000.0,10.46,10.47,10.45,10.46,460000.0
2014-01-02 15:20:00,10.46,10.47,10.46,10.46,780000.0,10.46,10.47,10.46,10.46,780000.0
2014-01-02 15:25:00,10.46,10.47,10.46,10.46,500000.0,10.46,10.47,10.46,10.46,500000.0
2014-01-02 15:30:00,10.46,10.47,10.45,10.46,775000.0,10.46,10.47,10.45,10.46,775000.0
2014-01-02 15:35:00,10.46,10.47,10.45,10.45,815000.0,10.46,10.47,10.45,10.45,815000.0
2014-01-02 15:40:00,10.45,10.46,10.45,10.46,1070000.0,10.45,10.46,10.45,10.46,1070000.0
2014-01-02 15:45:00,10.46,10.48,10.46,10.47,785000.0,10.46,10.48,10.46,10.47,785000.0
2014-01-02 15:50:00,10.48,10.49,10.47,10.49,1090000.0,10.48,10.49,10.47,10.49,1090000.0
2014-01-02 15:55:00,10.49,10.49,10.46,10.47,1920000.0,10.49,10.49,10.46,10.47,1920000.0
2014-01-03 09:30:00,10.54,10.54,10.48,10.48,270000.0,10.54,10.54,10.48,10.48,270000.0
2014-01-03 09:35:00,10.49,10.53,10.48,10.52,170000.0,10.49,10.53,10.48,10.52,170000.0
2014-01-03 09:40:00,10.51,10.52,10.5,10.5,280000.0,10.51,10.52,10.5,10.5,280000.0
2014-01-03 09:45:00,10.5,10.51,10.49,10.5,330000.0,10.5,10.51,10.49,10.5,330000.0
2014-01-03 09:50:00,10.52,10.53,10.5,10.51,230000.0,10.52,10.53,10.5,10.51,230000.0
2014-01-03 09:55:00,10.53,10.53,10.51,10.52,105000.0,10.53,10.53,10.51,10.52,105000.0
2014-01-03 10:00:00,10.52,10.53,10.52,10.52,575000.0,10.52,10.53,10.52,10.52,575000.0
2014-01-03 10:05:00,10.52,10.52,10.5,10.51,360000.0,10.52,10.52,10.5,10.51,360000.0
2014-01-03 10:10:00,10.49,10.51,10.49,10.51,130000.0,10.49,10.51,10.49,10.51,130000.0
2014-01-03 10:15:00,10.51,10.51,10.49,10.49,285000.0,10.51,10.51,10.49,10.49,285000.0
2014-01-03 10:20:00,10.49,10.49,10.47,10.48,175000.0,10.49,10.49,10.47,10.48,175000.0
2014-01-03 10:25:00,10.49,10.52,10.48,10.51,315000.0,10.49,10.52,10.48,10.51,315000.0
2014-01-03 10:30:00,10.51,10.52,10.5,10.5,210000.0,10.51,10.52,10.5,10.5,210000.0
2014-01-03 10:35:00,10.5,10.52,10.5,10.51,130000.0,10.5,10.52,10.5,10.51,130000.0
2014-01-03 10:40:00,10.51,10.52,10.51,10.52,195000.0,10.51,10.52,10.51,10.52,195000.0
2014-01-03 10:45:00,10.52,10.55,10.51,10.54,840000.0,10.52,10.55,10.51,10.54,840000.0
2014-01-03 10:50:00,10.54,10.55,10.53,10.55,110000.0,10.54,10.55,10.53,10.55,110000.0
2014-01-03 10:55:00,10.54,10.59,10.53,10.57,450000.0,10.54,10.59,10.53,10.57,450000.0
2014-01-03 11:00:00,10.59,10.62,10.57,10.62,1215000.0,10.59,10.62,10.57,10.62,1215000.0
2014-01-03 11:05:00,10.62,10.64,10.61,10.64,760000.0,10.62,10.64,10.61,10.64,760000.0
2014-01-03 11:10:00,10.64,10.65,10.63,10.65,890000.0,10.64,10.65,10.63,10.65,890000.0
2014-01-03 11:15:00,10.65,10.65,10.63,10.63,785000.0,10.65,10.65,10.63,10.63,785000.0
2014-01-03 11:20:00,10.63,10.65,10.63,10.64,700000.0,10.63,10.65,10.63,10.64,700000.0
2014-01-03 11:25:00,10.64,10.65,10.64,10.64,670000.0,10.64,10.65,10.64,10.64,670000.0
2014-01-03 11:30:00,10.64,10.68,10.64,10.68,785000.0,10.64,10.68,10.64,10.68,785000.0
2014-01-03 11:35:00,10.67,10.68,10.65,10.65,405000.0,10.67,10.68,10.65,10.65,405000.0
2014-01-03 11:40:00,10.65,10.66,10.65,10.65,930000.0,10.65,10.66,10.65,10.65,930000.0
2014-01-03 11:45:00,10.65,10.66,10.64,10.65,285000.0,10.65,10.66,10.64,10.65,285000.0
2014-01-03 11:50:00,10.65,10.66,10.65,10.65,180000.0,10.65,10.66,10.65,10.65,180000.0
2014-01-03 11:55:00,10.65,10.65,10.63,10.65,400000.0,10.65,10.65,10.63,10.65,400000.0
2014-01-03 12:00:00,10.65,10.65,10.61,10.62,200000.0,10.65,10.65,10.61,10.62,200000.0
2014-01-03 12:05:00,10.62,10.63,10.61,10.62,140000.0,10.62,10.63,10.61,10.62,140000.0
2014-01-03 12:10:00,10.61,10.63,10.61,10.62,180000.0,10.61,10.63,10.61,10.62,180000.0
2014-01-03 12:15:00,10.63,10.64,10.62,10.63,180000.0,10.63,10.64,10.62,10.63,180000.0
2014-01-03 12:20:00,10.64,10.64,10.63,10.63,165000.0,10.64,10.64,10.63,10.63,165000.0
2014-01-03 12:25:00,10.63,10.66,10.63,10.65,295000.0,10.63,10.66,10.63,10.65,295000.0
2014-01-03 12:30:00,10.65,10.66,10.64,10.65,220000.0,10.65,10.66,10.64,10.65,220000.0
2014-01-03 12:35:00,10.65,10.65,10.64,10.65,260000.0,10.65,10.65,10.64,10.65,260000.0
2014-01-03 12:40:00,10.65,10.66,10.65,10.66,135000.0,10.65,10.66,10.65,10.66,135000.0
2014-01-03 12:45:00,10.66,10.67,10.65,10.65,535000.0,10.66,10.67,10.65,10.65,535000.0
2014-01-03 12:50:00,10.67,10.67,10.65,10.67,95000.0,10.67,10.67,10.65,10.67,95000.0
2014-01-03 12:55:00,10.66,10.67,10.66,10.66,165000.0,10.66,10.67,10.66,10.66,165000.0
2014-01-03 13:00:00,10.66,10.67,10.66,10.67,515000.0,10.66,10.67,10.66,10.67,515000.0
2014-01-03 13:05:00,10.67,10.67,10.66,10.67,40000.0,10.67,10.67,10.66,10.67,40000.0
2014-01-03 13:10:00,10.66,10.67,10.66,10.67,170000.0,10.66,10.67,10.66,10.67,170000.0
2014-01-03 13:15:00,10.67,10.67,10.66,10.66,285000.0,10.67,10.67,10.66,10.66,285000.0
2014-01-03 13:20:00,10.66,10.67,10.66,10.67,435000.0,10.66,10.67,10.66,10.67,435000.0
2014-01-03 13:25:00,10.67,10.68,10.67,10.68,435000.0,10.67,10.68,10.67,10.68,435000.0
2014-01-03 13:30:00,10.68,10.68,10.67,10.67,195000.0,10.68,10.68,10.67,10.67,195000.0
2014-01-03 13:35:00,10.67,10.67,10.67,10.67,345000.0,10.67,10.67,10.67,10.67,345000.0
2014-01-03 13:40:00,10.67,10.68,10.67,10.68,505000.0,10.67,10.68,10.67,10.68,505000.0
2014-01-03 13:45:00,10.68,10.68,10.67,10.68,165000.0,10.68,10.68,10.67,10.68,165000.0
2014-01-03 13:50:00,10.68,10.68,10.67,10.67,110000.0,10.68,10.68,10.67,10.67,110000.0
2014-01-03 13:55:00,10.67,10.67,10.67,10.67,195000.0,10.67,10.67,10.67,10.67,195000.0
2014-01-03 14:00:00,10.67,10.68,10.67,10.68,260000.0,10.67,10.68,10.67,10.68,260000.0
2014-01-03 14:05:00,10.68,10.68,10.67,10.67,210000.0,10.68,10.68,10.67,10.67,210000.0
2014-01-03 14:10:00,10.68,10.68,10.67,10.68,155000.0,10.68,10.68,10.67,10.68,155000.0
2014-01-03 14:15:00,10.67,10.68,10.67,10.67,190000.0,10.67,10.68,10.67,10.67,190000.0
2014-01-03 14:20:00,10.67,10.67,10.67,10.67,505000.0,10.67,10.67,10.67,10.67,505000.0
2014-01-03 14:25:00,10.67,10.67,10.67,10.67,290000.0,10.67,10.67,10.67,10.67,290000.0
2014-01-03 14:30:00,10.67,10.67,10.66,10.66,540000.0,10.67,10.67,10.66,10.66,540000.0
2014-01-03 14:35:00,10.66,10.67,10.66,10.66,180000.0,10.66,10.67,10.66,10.66,180000.0
2014-01-03 14:40:00,10.66,10.66,10.66,10.66,210000.0,10.66,10.66,10.66,10.66,210000.0
2014-01-03 14:45:00,10.67,10.68,10.66,10.67,305000.0,10.67,10.68,10.66,10.67,305000.0
2014-01-03 14:50:00,10.67,10.68,10.66,10.66,295000.0,10.67,10.68,10.66,10.66,295000.0
2014-01-03 14:55:00,10.66,10.67,10.66,10.66,280000.0,10.66,10.67,10.66,10.66,280000.0
2014-01-03 15:00:00,10.66,10.67,10.65,10.66,355000.0,10.66,10.67,10.65,10.66,355000.0
2014-01-03 15:05:00,10.66,10.66,10.66,10.66,220000.0,10.66,10.66,10.66,10.66,220000.0
2014-01-03 15:10:00,10.66,10.68,10.66,10.67,455000.0,10.66,10.68,10.66,10.67,455000.0
2014-01-03 15:15:00,10.67,10.67,10.66,10.66,250000.0,10.67,10.67,10.66,10.66,250000.0
2014-01-03 15:20:00,10.67,10.68,10.66,10.68,540000.0,10.67,10.68,10.66,10.68,540000.0
2014-01-03 15:25:00,10.68,10.68,10.67,10.67,445000.0,10.68,10.68,10.67,10.67,445000.0
2014-01-03 15:30:00,10.67,10.67,10.66,10.67,675000.0,10.67,10.67,10.66,10.67,675000.0
2014-01-03 15:35:00,10.67,10.67,10.64,10.65,880000.0,10.67,10.67,10.64,10.65,880000.0
2014-01-03 15:40:00,10.64,10.65,10.62,10.64,1175000.0,10.64,10.65,10.62,10.64,1175000.0
2014-01-03 15:45:00,10.64,10.64,10.62,10.63,875000.0,10.64,10.64,10.62,10.63,875000.0
2014-01-03 15:50:00,10.63,10.64,10.61,10.63,2265000.0,10.63,10.64,10.61,10.63,2265000.0
2014-01-03 15:55:00,10.63,10.63,10.61,10.63,1630000.0,10.63,10.63,10.61,10.63,1630000.0
2014-01-06 09:30:00,10.7,10.7,10.63,10.66,400000.0,10.7,10.7,10.63,10.66,400000.0
2014-01-06 09:35:00,10.67,10.67,10.63,10.65,480000.0,10.67,10.67,10.63,10.65,480000.0
2014-01-06 09:40:00,10.64,10.64,10.6,10.61,470000.0,10.64,10.64,10.6,10.61,470000.0
2014-01-06 09:45:00,10.61,10.64,10.6,10.63,480000.0,10.61,10.64,10.6,10.63,480000.0
2014-01-06 09:50:00,10.61,10.62,10.58,10.58,475000.0,10.61,10.62,10.58,10.58,475000.0
2014-01-06 09:55:00,10.58,10.59,10.58,10.59,500000.0,10.58,10.59,10.58,10.59,500000.0
2014-01-06 10:00:00,10.59,10.59,10.57,10.58,355000.0,10.59,10.59,10.57,10.58,355000.0
2014-01-06 10:05:00,10.58,10.58,10.56,10.56,315000.0,10.58,10.58,10.56,10.56,315000.0
2014-01-06 10:10:00,10.56,10.57,10.52,10.53,770000.0,10.56,10.57,10.52,10.53,770000.0
2014-01-06 10:15:00,10.52,10.58,10.51,10.58,810000.0,10.52,10.58,10.51,10.58,810000.0
2014-01-06 10:20:00,10.58,10.6,10.56,10.59,240000.0,10.58,10.6,10.56,10.59,240000.0
2014-01-06 10:25:00,10.59,10.59,10.56,10.57,585000.0,10.59,10.59,10.56,10.57,585000.0
2014-01-06 10:30:00,10.57,10.57,10.54,10.56,475000.0,10.57,10.57,10.54,10.56,475000.0
2014-01-06 10:35:00,10.57,10.58,10.54,10.55,300000.0,10.57,10.58,10.54,10.55,300000.0
2014-01-06 10:40:00,10.55,10.57,10.54,10.55,185000.0,10.55,10.57,10.54,10.55,185000.0
2014-01-06 10:45:00,10.56,10.56,10.54,10.54,185000.0,10.56,10.56,10.54,10.54,185000.0
2014-01-06 10:50:00,10.54,10.56,10.53,10.56,145000.0,10.54,10.56,10.53,10.56,145000.0
2014-01-06 10:55:00,10.55,10.55,10.53,10.53,460000.0,10.55,10.55,10.53,10.53,460000.0
2014-01-06 11:00:00,10.53,10.53,10.51,10.53,280000.0,10.53,10.53,10.51,10.53,280000.0
2014-01-06 11:05:00,10.53,10.54,10.52,10.53,215000.0,10.53,10.54,10.52,10.53,215000.0
2014-01-06 11:10:00,10.53,10.54,10.51,10.51,230000.0,10.53,10.54,10.51,10.51,230000.0
2014-01-06 11:15:00,10.53,10.54,10.52,10.53,785000.0,10.53,10.54,10.52,10.53,785000.0
2014-01-06 11:20:00,10.53,10.55,10.52,10.53,420000.0,10.53,10.55,10.52,10.53,420000.0
2014-01-06 11:25:00,10.53,10.55,10.52,10.55,260000.0,10.53,10.55,10.52,10.55,260000.0
2014-01-06 11:30:00,10.55,10.59,10.54,10.57,655000.0,10.55,10.59,10.54,10.57,655000.0
2014-01-06 11:35:00,10.58,10.58,10.53,10.54,360000.0,10.58,10.58,10.53,10.54,360000.0
2014-01-06 11:40:00,10.54,10.56,10.54,10.54,145000.0,10.54,10.56,10.54,10.54,145000.0
2014-01-06 11:45:00,10.54,10.56,10.54,10.54,545000.0,10.54,10.56,10.54,10.54,545000.0
2014-01-06 11:50:00,10.54,10.55,10.52,10.53,275000.0,10.54,10.55,10.52,10.53,275000.0
2014-01-06 11:55:00,10.52,10.55,10.52,10.55,175000.0,10.52,10.55,10.52,10.55,175000.0
2014-01-06 12:00:00,10.55,10.55,10.53,10.54,155000.0,10.55,10.55,10.53,10.54,155000.0
2014-01-06 12:05:00,10.53,10.54,10.53,10.53,200000.0,10.53,10.54,10.53,10.53,200000.0
2014-01-06 12:10:00,10.53,10.54,10.52,10.53,665000.0,10.53,10.54,10.52,10.53,665000.0
2014-01-06 12:15:00,10.53,10.54,10.52,10.53,360000.0,10.53,10.54,10.52,10.53,360000.0
2014-01-06 12:20:00,10.53,10.54,10.53,10.54,70000.0,10.53,10.54,10.53,10.54,70000.0
2014-01-06 12:25:00,10.53,10.54,10.53,10.54,240000.0,10.53,10.54,10.53,10.54,240000.0
2014-01-06 12:30:00,10.53,10.53,10.51,10.52,345000.0,10.53,10.53,10.51,10.52,345000.0
2014-01-06 12:35:00,10.52,10.53,10.52,10.53,125000.0,10.52,10.53,10.52,10.53,125000.0
2014-01-06 12:40:00,10.52,10.53,10.52,10.52,170000.0,10.52,10.53,10.52,10.52,170000.0
2014-01-06 12:45:00,10.53,10.53,10.5,10.5,210000.0,10.53,10.53,10.5,10.5,210000.0
2014-01-06 12:50:00,10.51,10.53,10.5,10.52,175000.0,10.51,10.53,10.5,10.52,175000.0
2014-01-06 12:55:00,10.52,10.52,10.51,10.52,210000.0,10.52,10.52,10.51,10.52,210000.0
2014-01-06 13:00:00,10.52,10.52,10.51,10.51,305000.0,10.52,10.52,10.51,10.51,305000.0
2014-01-06 13:05:00,10.51,10.51,10.5,10.51,630000.0,10.51,10.51,10.5,10.51,630000.0
2014-01-06 13:10:00,10.51,10.51,10.49,10.49,860000.0,10.51,10.51,10.49,10.49,860000.0
2014-01-06 13:15:00,10.49,10.51,10.49,10.51,455000.0,10.49,10.51,10.49,10.51,455000.0
2014-01-06 13:20:00,10.51,10.51,10.5,10.51,125000.0,10.51,10.51,10.5,10.51,125000.0
2014-01-06 13:25:00,10.51,10.51,10.5,10.51,90000.0,10.51,10.51,10.5,10.51,90000.0
2014-01-06 13:30:00,10.51,10.51,10.48,10.49,290000.0,10.51,10.51,10.48,10.49,290000.0
2014-01-06 13:35:00,10.49,10.49,10.48,10.49,130000.0,10.49,10.49,10.48,10.49,130000.0
2014-01-06 13:40:00,10.49,10.49,10.48,10.48,105000.0,10.49,10.49,10.48,10.48,105000.0
2014-01-06 13:45:00,10.48,10.5,10.46,10.47,400000.0,10.48,10.5,10.46,10.47,400000.0
2014-01-06 13:50:00,10.47,10.49,10.46,10.48,415000.0,10.47,10.49,10.46,10.48,415000.0
2014-01-06 13:55:00,10.49,10.49,10.48,10.48,935000.0,10.49,10.49,10.48,10.48,935000.0
2014-01-06 14:00:00,10.48,10.5,10.47,10.47,415000.0,10.48,10.5,10.47,10.47,415000.0
2014-01-06 14:05:00,10.48,10.49,10.47,10.48,215000.0,10.48,10.49,10.47,10.48,215000.0
2014-01-06 14:10:00,10.48,10.5,10.48,10.5,230000.0,10.48,10.5,10.48,10.5,230000.0
2014-01-06 14:15:00,10.5,10.5,10.48,10.48,275000.0,10.5,10.5,10.48,10.48,275000.0
2014-01-06 14:20:00,10.49,10.5,10.48,10.5,365000.0,10.49,10.5,10.48,10.5,365000.0
2014-01-06 14:25:00,10.5,10.52,10.49,10.5,255000.0,10.5,10.52,10.49,10.5,255000.0
2014-01-06 14:30:00,10.5,10.51,10.5,10.51,70000.0,10.5,10.51,10.5,10.51,70000.0
2014-01-06 14:35:00,10.51,10.51,10.51,10.51,225000.0,10.51,10.51,10.51,10.51,225000.0
2014-01-06 14:40:00,10.51,10.53,10.51,10.52,135000.0,10.51,10.53,10.51,10.52,135000.0
2014-01-06 14:45:00,10.53,10.53,10.51,10.52,365000.0,10.53,10.53,10.51,10.52,365000.0
2014-01-06 14:50:00,10.51,10.52,10.51,10.51,205000.0,10.51,10.52,10.51,10.51,205000.0
2014-01-06 14:55:00,10.51,10.52,10.5,10.5,390000.0,10.51,10.52,10.5,10.5,390000.0
2014-01-06 15:00:00,10.51,10.51,10.5,10.51,355000.0,10.51,10.51,10.5,10.51,355000.0
2014-01-06 15:05:00,10.51,10.51,10.5,10.51,295000.0,10.51,10.51,10.5,10.51,295000.0
2014-01-06 15:10:00,10.51,10.51,10.5,10.51,235000.0,10.51,10.51,10.5,10.51,235000.0
2014-01-06 15:15:00,10.51,10.51,10.5,10.51,325000.0,10.51,10.51,10.5,10.51,325000.0
2014-01-06 15:20:00,10.51,10.51,10.5,10.51,320000.0,10.51,10.51,10.5,10.51,320000.0
2014-01-06 15:25:00,10.5,10.51,10.49,10.5,525000.0,10.5,10.51,10.49,10.5,525000.0
2014-01-06 15:30:00,10.51,10.52,10.49,10.49,505000.0,10.51,10.52,10.49,10.49,505000.0
2014-01-06 15:35:00,10.49,10.52,10.49,10.52,550000.0,10.49,10.52,10.49,10.52,550000.0
2014-01-06 15:40:00,10.51,10.54,10.51,10.54,660000.0,10.51,10.54,10.51,10.54,660000.0
2014-01-06 15:45:00,10.54,10.55,10.53,10.54,1130000.0,10.54,10.55,10.53,10.54,1130000.0
2014-01-06 15:50:00,10.54,10.55,10.52,10.52,1620000.0,10.54,10.55,10.52,10.52,1620000.0
2014-01-06 15:55:00,10.54,10.55,10.52,10.55,1840000.0,10.54,10.55,10.52,10.55,1840000.0
2014-01-07 09:30:00,10.58,10.58,10.53,10.54,235000.0,10.58,10.58,10.53,10.54,235000.0
2014-01-07 09:35:00,10.54,10.6,10.54,10.6,445000.0,10.54,10.6,10.54,10.6,445000.0
2014-01-07 09:40:00,10.6,10.63,10.57,10.61,185000.0,10.6,10.63,10.57,10.61,185000.0
2014-01-07 09:45:00,10.62,10.62,10.59,10.62,290000.0,10.62,10.62,10.59,10.62,290000.0
2014-01-07 09:50:00,10.61,10.66,10.6,10.66,1285000.0,10.61,10.66,10.6,10.66,1285000.0
2014-01-07 09:55:00,10.66,10.66,10.64,10.64,435000.0,10.66,10.66,10.64,10.64,435000.0
2014-01-07 10:00:00,10.64,10.65,10.62,10.64,215000.0,10.64,10.65,10.62,10.64,215000.0
2014-01-07 10:05:00,10.62,10.65,10.62,10.62,445000.0,10.62,10.65,10.62,10.62,445000.0
2014-01-07 10:10:00,10.62,10.65,10.62,10.63,480000.0,10.62,10.65,10.62,10.63,480000.0
2014-01-07 10:15:00,10.63,10.64,10.62,10.63,280000.0,10.63,10.64,10.62,10.63,280000.0
2014-01-07 10:20:00,10.62,10.64,10.62,10.63,200000.0,10.62,10.64,10.62,10.63,200000.0
2014-01-07 10:25:00,10.62,10.64,10.62,10.63,265000.0,10.62,10.64,10.62,10.63,265000.0
2014-01-07 10:30:00,10.62,10.64,10.62,10.63,175000.0,10.62,10.64,10.62,10.63,175000.0
2014-01-07 10:35:00,10.62,10.66,10.62,10.65,540000.0,10.62,10.66,10.62,10.65,540000.0
2014-01-07 10:40:00,10.64,10.65,10.64,10.65,230000.0,10.64,10.65,10.64,10.65,230000.0
2014-01-07 10:45:00,10.65,10.65,10.65,10.65,75000.0,10.65,10.65,10.65,10.65,75000.0
2014-01-07 10:50:00,10.65,10.66,10.64,10.66,465000.0,10.65,10.66,10.64,10.66,465000.0
2014-01-07 10:55:00,10.66,10.67,10.66,10.67,290000.0,10.66,10.67,10.66,10.67,290000.0
2014-01-07 11:00:00,10.68,10.68,10.66,10.66,285000.0,10.68,10.68,10.66,10.66,285000.0
2014-01-07 11:05:00,10.67,10.67,10.65,10.66,525000.0,10.67,10.67,10.65,10.66,525000.0
2014-01-07 11:10:00,10.65,10.66,10.63,10.66,345000.0,10.65,10.66,10.63,10.66,345000.0
2014-01-07 11:15:00,10.63,10.66,10.62,10.63,295000.0,10.63,10.66,10.62,10.63,295000.0
2014-01-07 11:20:00,10.62,10.63,10.61,10.63,150000.0,10.62,10.63,10.61,10.63,150000.0
2014-01-07 11:25:00,10.63,10.64,10.62,10.63,210000.0,10.63,10.64,10.62,10.63,210000.0
2014-01-07 11:30:00,10.64,10.64,10.63,10.64,65000.0,10.64,10.64,10.63,10.64,65000.0
2014-01-07 11:35:00,10.64,10.64,10.62,10.62,220000.0,10.64,10.64,10.62,10.62,220000.0
2014-01-07 11:40:00,10.63,10.63,10.62,10.63,95000.0,10.63,10.63,10.62,10.63,95000.0
2014-01-07 11:45:00,10.63,10.63,10.62,10.63,200000.0,10.63,10.63,10.62,10.63,200000.0
2014-01-07 11:50:00,10.63,10.63,10.62,10.62,165000.0,10.63,10.63,10.62,10.62,165000.0
2014-01-07 11:55:00,10.63,10.64,10.62,10.62,335000.0,10.63,10.64,10.62,10.62,335000.0
2014-01-07 12:00:00,10.63,10.63,10.62,10.62,155000.0,10.63,10.63,10.62,10.62,155000.0
2014-01-07 12:05:00,10.63,10.64,10.62,10.64,320000.0,10.63,10.64,10.62,10.64,320000.0
2014-01-07 12:10:00,10.63,10.63,10.62,10.63,270000.0,10.63,10.63,10.62,10.63,270000.0
2014-01-07 12:15:00,10.63,10.63,10.62,10.63,450000.0,10.63,10.63,10.62,10.63,450000.0
2014-01-07 12:20:00,10.63,10.64,10.62,10.63,150000.0,10.63,10.64,10.62,10.63,150000.0
2014-01-07 12:25:00,10.63,10.63,10.62,10.63,85000.0,10.63,10.63,10.62,10.63,85000.0
2014-01-07 12:30:00,10.62,10.64,10.62,10.64,270000.0,10.62,10.64,10.62,10.64,270000.0
2014-01-07 12:35:00,10.63,10.65,10.63,10.65,115000.0,10.63,10.65,10.63,10.65,115000.0
2014-01-07 12:40:00,10.64,10.65,10.63,10.64,125000.0,10.64,10.65,10.63,10.64,125000.0
2014-01-07 12:45:00,10.65,10.66,10.64,10.66,120000.0,10.65,10.66,10.64,10.66,120000.0
2014-01-07 12:50:00,10.65,10.66,10.65,10.65,2810000.0,10.65,10.66,10.65,10.65,2810000.0
2014-01-07 12:55:00,10.66,10.66,10.64,10.64,640000.0,10.66,10.66,10.64,10.64,640000.0
2014-01-07 13:00:00,10.64,10.66,10.64,10.65,105000.0,10.64,10.66,10.64,10.65,105000.0
2014-01-07 13:05:00,10.65,10.66,10.65,10.65,155000.0,10.65,10.66,10.65,10.65,155000.0
2014-01-07 13:10:00,10.65,10.65,10.63,10.63,155000.0,10.65,10.65,10.63,10.63,155000.0
2014-01-07 13:15:00,10.63,10.63,10.62,10.62,60000.0,10.63,10.63,10.62,10.62,60000.0
2014-01-07 13:20:00,10.62,10.63,10.62,10.63,45000.0,10.62,10.63,10.62,10.63,45000.0
2014-01-07 13:25:00,10.63,10.64,10.63,10.64,145000.0,10.63,10.64,10.63,10.64,145000.0
2014-01-07 13:30:00,10.64,10.66,10.64,10.65,165000.0,10.64,10.66,10.64,10.65,165000.0
2014-01-07 13:35:00,10.66,10.66,10.65,10.65,135000.0,10.66,10.66,10.65,10.65,135000.0
2014-01-07 13:40:00,10.65,10.66,10.65,10.66,205000.0,10.65,10.66,10.65,10.66,205000.0
2014-01-07 13:45:00,10.66,10.66,10.64,10.64,240000.0,10.66,10.66,10.64,10.64,240000.0
2014-01-07 13:50:00,10.64,10.65,10.62,10.64,405000.0,10.64,10.65,10.62,10.64,405000.0
2014-01-07 13:55:00,10.64,10.64,10.62,10.64,170000.0,10.64,10.64,10.62,10.64,170000.0
2014-01-07 14:00:00,10.64,10.65,10.63,10.64,195000.0,10.64,10.65,10.63,10.64,195000.0
2014-01-07 14:05:00,10.63,10.64,10.62,10.62,145000.0,10.63,10.64,10.62,10.62,145000.0
2014-01-07 14:10:00,10.62,10.63,10.61,10.61,235000.0,10.62,10.63,10.61,10.61,235000.0
2014-01-07 14:15:00,10.62,10.62,10.61,10.61,95000.0,10.62,10.62,10.61,10.61,95000.0
2014-01-07 14:20:00,10.61,10.63,10.61,10.62,185000.0,10.61,10.63,10.61,10.62,185000.0
2014-01-07 14:25:00,10.63,10.63,10.62,10.62,250000.0,10.63,10.63,10.62,10.62,250000.0
2014-01-07 14:30:00,10.63,10.65,10.63,10.64,200000.0,10.63,10.65,10.63,10.64,200000.0
2014-01-07 14:35:00,10.65,10.67,10.65,10.66,285000.0,10.65,10.67,10.65,10.66,285000.0
2014-01-07 14:40:00,10.66,10.66,10.65,10.66,390000.0,10.66,10.66,10.65,10.66,390000.0
2014-01-07 14:45:00,10.66,10.67,10.64,10.67,280000.0,10.66,10.67,10.64,10.67,280000.0
2014-01-07 14:50:00,10.66,10.67,10.66,10.66,295000.0,10.66,10.67,10.66,10.66,295000.0
2014-01-07 14:55:00,10.66,10.69,10.66,10.68,420000.0,10.66,10.69,10.66,10.68,420000.0
2014-01-07 15:00:00,10.68,10.69,10.67,10.68,400000.0,10.68,10.69,10.67,10.68,400000.0
2014-01-07 15:05:00,10.68,10.68,10.67,10.68,145000.0,10.68,10.68,10.67,10.68,145000.0
2014-01-07 15:10:00,10.68,10.68,10.66,10.67,305000.0,10.68,10.68,10.66,10.67,305000.0
2014-01-07 15:15:00,10.66,10.68,10.66,10.68,200000.0,10.66,10.68,10.66,10.68,200000.0
2014-01-07 15:20:00,10.68,10.68,10.66,10.67,695000.0,10.68,10.68,10.66,10.67,695000.0
2014-01-07 15:25:00,10.67,10.68,10.67,10.68,490000.0,10.67,10.68,10.67,10.68,490000.0
2014-01-07 15:30:00,10.68,10.72,10.68,10.71,1025000.0,10.68,10.72,10.68,10.71,1025000.0
2014-01-07 15:35:00,10.71,10.71,10.67,10.67,1005000.0,10.71,10.71,10.67,10.67,1005000.0
2014-01-07 15:40:00,10.68,10.69,10.67,10.68,980000.0,10.68,10.69,10.67,10.68,980000.0
2014-01-07 15:45:00,10.67,10.68,10.65,10.66,905000.0,10.67,10.68,10.65,10.66,905000.0
2014-01-07 15:50:00,10.66,10.68,10.65,10.65,1160000.0,10.66,10.68,10.65,10.65,1160000.0
2014-01-07 15:55:00,10.65,10.67,10.65,10.66,1155000.0,10.65,10.67,10.65,10.66,1155000.0
2014-01-08 09:30:00,10.59,10.64,10.56,10.6,1595000.0,10.59,10.64,10.56,10.6,1595000.0
2014-01-08 09:35:00,10.59,10.61,10.57,10.58,710000.0,10.59,10.61,10.57,10.58,710000.0
2014-01-08 09:40:00,10.59,10.62,10.58,10.62,695000.0,10.59,10.62,10.58,10.62,695000.0
2014-01-08 09:45:00,10.61,10.62,10.59,10.6,660000.0,10.61,10.62,10.59,10.6,660000.0
2014-01-08 09:50:00,10.59,10.6,10.56,10.59,960000.0,10.59,10.6,10.56,10.59,960000.0
2014-01-08 09:55:00,10.59,10.63,10.57,10.63,305000.0,10.59,10.63,10.57,10.63,305000.0
2014-01-08 10:00:00,10.63,10.63,10.6,10.61,225000.0,10.63,10.63,10.6,10.61,225000.0
2014-01-08 10:05:00,10.63,10.63,10.61,10.63,100000.0,10.63,10.63,10.61,10.63,100000.0
2014-01-08 10:10:00,10.61,10.62,10.58,10.58,345000.0,10.61,10.62,10.58,10.58,345000.0
2014-01-08 10:15:00,10.58,10.61,10.57,10.61,490000.0,10.58,10.61,10.57,10.61,490000.0
2014-01-08 10:20:00,10.62,10.63,10.61,10.63,155000.0,10.62,10.63,10.61,10.63,155000.0
2014-01-08 10:25:00,10.62,10.64,10.62,10.62,260000.0,10.62,10.64,10.62,10.62,260000.0
2014-01-08 10:30:00,10.64,10.65,10.62,10.65,385000.0,10.64,10.65,10.62,10.65,385000.0
2014-01-08 10:35:00,10.65,10.66,10.63,10.64,375000.0,10.65,10.66,10.63,10.64,375000.0
2014-01-08 10:40:00,10.65,10.66,10.64,10.66,320000.0,10.65,10.66,10.64,10.66,320000.0
2014-01-08 10:45:00,10.66,10.67,10.65,10.66,355000.0,10.66,10.67,10.65,10.66,355000.0
2014-01-08 10:50:00,10.66,10.67,10.65,10.66,505000.0,10.66,10.67,10.65,10.66,505000.0
2014-01-08 10:55:00,10.66,10.67,10.66,10.66,295000.0,10.66,10.67,10.66,10.66,295000.0
2014-01-08 11:00:00,10.66,10.66,10.63,10.63,350000.0,10.66,10.66,10.63,10.63,350000.0
2014-01-08 11:05:00,10.63,10.65,10.62,10.65,415000.0,10.63,10.65,10.62,10.65,415000.0
2014-01-08 11:10:00,10.64,10.65,10.63,10.63,190000.0,10.64,10.65,10.63,10.63,190000.0
2014-01-08 11:15:00,10.63,10.65,10.63,10.65,150000.0,10.63,10.65,10.63,10.65,150000.0
2014-01-08 11:20:00,10.63,10.66,10.63,10.64,155000.0,10.63,10.66,10.63,10.64,155000.0
2014-01-08 11:25:00,10.67,10.67,10.65,10.65,40000.0,10.67,10.67,10.65,10.65,40000.0
2014-01-08 11:30:00,10.66,10.68,10.66,10.68,300000.0,10.66,10.68,10.66,10.68,300000.0
2014-01-08 11:35:00,10.68,10.68,10.67,10.67,210000.0,10.68,10.68,10.67,10.67,210000.0
2014-01-08 11:40:00,10.66,10.68,10.66,10.68,130000.0,10.66,10.68,10.66,10.68,130000.0
2014-01-08 11:45:00,10.66,10.67,10.66,10.66,30000.0,10.66,10.67,10.66,10.66,30000.0
2014-01-08 11:50:00,10.67,10.67,10.64,10.66,575000.0,10.67,10.67,10.64,10.66,575000.0
2014-01-08 11:55:00,10.65,10.66,10.64,10.66,130000.0,10.65,10.66,10.64,10.66,130000.0
2014-01-08 12:00:00,10.66,10.67,10.66,10.67,130000.0,10.66,10.67,10.66,10.67,130000.0
2014-01-08 12:05:00,10.67,10.68,10.66,10.67,325000.0,10.67,10.68,10.66,10.67,325000.0
2014-01-08 12:10:00,10.67,10.67,10.66,10.66,330000.0,10.67,10.67,10.66,10.66,330000.0
2014-01-08 12:15:00,10.66,10.66,10.64,10.65,920000.0,10.66,10.66,10.64,10.65,920000.0
2014-01-08 12:20:00,10.64,10.64,10.62,10.64,1180000.0,10.64,10.64,10.62,10.64,1180000.0
2014-01-08 12:25:00,10.64,10.64,10.63,10.64,170000.0,10.64,10.64,10.63,10.64,170000.0
2014-01-08 12:30:00,10.63,10.64,10.62,10.63,355000.0,10.63,10.64,10.62,10.63,355000.0
2014-01-08 12:35:00,10.62,10.63,10.62,10.63,145000.0,10.62,10.63,10.62,10.63,145000.0
2014-01-08 12:40:00,10.63,10.63,10.62,10.62,270000.0,10.63,10.63,10.62,10.62,270000.0
2014-01-08 12:45:00,10.63,10.63,10.62,10.63,170000.0,10.63,10.63,10.62,10.63,170000.0
2014-01-08 12:50:00,10.62,10.64,10.62,10.63,70000.0,10.62,10.64,10.62,10.63,70000.0
2014-01-08 12:55:00,10.63,10.63,10.62,10.63,165000.0,10.63,10.63,10.62,10.63,165000.0
2014-01-08 13:00:00,10.63,10.63,10.62,10.62,215000.0,10.63,10.63,10.62,10.62,215000.0
2014-01-08 13:05:00,10.62,10.63,10.61,10.62,135000.0,10.62,10.63,10.61,10.62,135000.0
2014-01-08 13:10:00,10.62,10.64,10.62,10.63,215000.0,10.62,10.64,10.62,10.63,215000.0
2014-01-08 13:15:00,10.62,10.62,10.61,10.62,310000.0,10.62,10.62,10.61,10.62,310000.0
2014-01-08 13:20:00,10.61,10.63,10.61,10.61,255000.0,10.61,10.63,10.61,10.61,255000.0
2014-01-08 13:25:00,10.62,10.63,10.62,10.62,180000.0,10.62,10.63,10.62,10.62,180000.0
2014-01-08 13:30:00,10.62,10.64,10.62,10.63,110000.0,10.62,10.64,10.62,10.63,110000.0
2014-01-08 13:35:00,10.63,10.64,10.62,10.63,125000.0,10.63,10.64,10.62,10.63,125000.0
2014-01-08 13:40:00,10.62,10.64,10.62,10.63,180000.0,10.62,10.64,10.62,10.63,180000.0
2014-01-08 13:45:00,10.63,10.64,10.63,10.64,60000.0,10.63,10.64,10.63,10.64,60000.0
2014-01-08 13:50:00,10.63,10.64,10.63,10.63,270000.0,10.63,10.64,10.63,10.63,270000.0
2014-01-08 13:55:00,10.64,10.64,10.63,10.63,80000.0,10.64,10.64,10.63,10.63,80000.0
2014-01-08 14:00:00,10.63,10.64,10.62,10.63,500000.0,10.63,10.64,10.62,10.63,500000.0
2014-01-08 14:05:00,10.64,10.64,10.62,10.62,160000.0,10.64,10.64,10.62,10.62,160000.0
2014-01-08 14:10:00,10.63,10.64,10.62,10.64,195000.0,10.63,10.64,10.62,10.64,195000.0
2014-01-08 14:15:00,10.64,10.66,10.63,10.64,280000.0,10.64,10.66,10.63,10.64,280000.0
2014-01-08 14:20:00,10.65,10.67,10.64,10.65,165000.0,10.65,10.67,10.64,10.65,165000.0
2014-01-08 14:25:00,10.65,10.66,10.64,10.64,115000.0,10.65,10.66,10.64,10.64,115000.0
2014-01-08 14:30:00,10.65,10.65,10.64,10.64,255000.0,10.65,10.65,10.64,10.64,255000.0
2014-01-08 14:35:00,10.65,10.66,10.65,10.66,325000.0,10.65,10.66,10.65,10.66,325000.0
2014-01-08 14:40:00,10.66,10.67,10.65,10.67,330000.0,10.66,10.67,10.65,10.67,330000.0
2014-01-08 14:45:00,10.66,10.67,10.66,10.67,100000.0,10.66,10.67,10.66,10.67,100000.0
2014-01-08 14:50:00,10.66,10.67,10.66,10.67,220000.0,10.66,10.67,10.66,10.67,220000.0
2014-01-08 14:55:00,10.67,10.67,10.66,10.67,340000.0,10.67,10.67,10.66,10.67,340000.0
2014-01-08 15:00:00,10.66,10.68,10.66,10.67,315000.0,10.66,10.68,10.66,10.67,315000.0
2014-01-08 15:05:00,10.68,10.68,10.67,10.67,385000.0,10.68,10.68,10.67,10.67,385000.0
2014-01-08 15:10:00,10.68,10.7,10.67,10.69,415000.0,10.68,10.7,10.67,10.69,415000.0
2014-01-08 15:15:00,10.68,10.69,10.68,10.69,330000.0,10.68,10.69,10.68,10.69,330000.0
2014-01-08 15:20:00,10.68,10.68,10.66,10.67,375000.0,10.68,10.68,10.66,10.67,375000.0
2014-01-08 15:25:00,10.67,10.67,10.65,10.65,265000.0,10.67,10.67,10.65,10.65,265000.0
2014-01-08 15:30:00,10.66,10.67,10.66,10.66,500000.0,10.66,10.67,10.66,10.66,500000.0
2014-01-08 15:35:00,10.66,10.68,10.66,10.67,300000.0,10.66,10.68,10.66,10.67,300000.0
2014-01-08 15:40:00,10.67,10.67,10.65,10.66,590000.0,10.67,10.67,10.65,10.66,590000.0
2014-01-08 15:45:00,10.66,10.69,10.66,10.68,755000.0,10.66,10.69,10.66,10.68,755000.0
2014-01-08 15:50:00,10.68,10.69,10.68,10.69,1305000.0,10.68,10.69,10.68,10.69,1305000.0
2014-01-08 15:55:00,10.7,10.72,10.69,10.72,3125000.0,10.7,10.72,10.69,10.72,3125000.0
2014-01-09 09:30:00,10.74,10.9,10.72,10.88,4255000.0,10.74,10.9,10.72,10.88,4255000.0
2014-01-09 09:35:00,10.9,10.92,10.87,10.92,1485000.0,10.9,10.92,10.87,10.92,1485000.0
2014-01-09 09:40:00,10.91,10.96,10.9,10.93,1650000.0,10.91,10.96,10.9,10.93,1650000.0
2014-01-09 09:45:00,10.93,10.93,10.88,10.91,1140000.0,10.93,10.93,10.88,10.91,1140000.0
2014-01-09 09:50:00,10.91,10.91,10.85,10.86,1080000.0,10.91,10.91,10.85,10.86,1080000.0
2014-01-09 09:55:00,10.87,10.89,10.85,10.88,950000.0,10.87,10.89,10.85,10.88,950000.0
2014-01-09 10:00:00,10.88,10.9,10.87,10.89,455000.0,10.88,10.9,10.87,10.89,455000.0
2014-01-09 10:05:00,10.89,10.9,10.87,10.87,950000.0,10.89,10.9,10.87,10.87,950000.0
2014-01-09 10:10:00,10.87,10.9,10.86,10.89,850000.0,10.87,10.9,10.86,10.89,850000.0
2014-01-09 10:15:00,10.89,10.9,10.88,10.89,390000.0,10.89,10.9,10.88,10.89,390000.0
2014-01-09 10:20:00,10.89,10.89,10.81,10.86,1200000.0,10.89,10.89,10.81,10.86,1200000.0
2014-01-09 10:25:00,10.85,10.85,10.83,10.84,370000.0,10.85,10.85,10.83,10.84,370000.0
2014-01-09 10:30:00,10.84,10.88,10.84,10.88,610000.0,10.84,10.88,10.84,10.88,610000.0
2014-01-09 10:35:00,10.88,10.88,10.85,10.87,400000.0,10.88,10.88,10.85,10.87,400000.0
2014-01-09 10:40:00,10.88,10.88,10.85,10.85,380000.0,10.88,10.88,10.85,10.85,380000.0
2014-01-09 10:45:00,10.86,10.88,10.85,10.86,350000.0,10.86,10.88,10.85,10.86,350000.0
2014-01-09 10:50:00,10.88,10.88,10.87,10.87,655000.0,10.88,10.88,10.87,10.87,655000.0
2014-01-09 10:55:00,10.87,10.88,10.85,10.86,620000.0,10.87,10.88,10.85,10.86,620000.0
2014-01-09 11:00:00,10.86,10.87,10.86,10.86,170000.0,10.86,10.87,10.86,10.86,170000.0
2014-01-09 11:05:00,10.86,10.86,10.83,10.85,535000.0,10.86,10.86,10.83,10.85,535000.0
2014-01-09 11:10:00,10.85,10.87,10.84,10.86,410000.0,10.85,10.87,10.84,10.86,410000.0
2014-01-09 11:15:00,10.86,10.87,10.85,10.86,245000.0,10.86,10.87,10.85,10.86,245000.0
2014-01-09 11:20:00,10.84,10.88,10.84,10.88,285000.0,10.84,10.88,10.84,10.88,285000.0
2014-01-09 11:25:00,10.88,10.88,10.86,10.86,290000.0,10.88,10.88,10.86,10.86,290000.0
2014-01-09 11:30:00,10.87,10.87,10.84,10.84,295000.0,10.87,10.87,10.84,10.84,295000.0
2014-01-09 11:35:00,10.85,10.86,10.84,10.84,105000.0,10.85,10.86,10.84,10.84,105000.0
2014-01-09 11:40:00,10.85,10.86,10.84,10.85,415000.0,10.85,10.86,10.84,10.85,415000.0
2014-01-09 11:45:00,10.84,10.84,10.81,10.82,925000.0,10.84,10.84,10.81,10.82,925000.0
2014-01-09 11:50:00,10.83,10.86,10.83,10.84,245000.0,10.83,10.86,10.83,10.84,245000.0
2014-01-09 11:55:00,10.85,10.86,10.84,10.85,85000.0,10.85,10.86,10.84,10.85,85000.0
2014-01-09 12:00:00,10.85,10.87,10.85,10.86,225000.0,10.85,10.87,10.85,10.86,225000.0
2014-01-09 12:05:00,10.86,10.86,10.84,10.84,680000.0,10.86,10.86,10.84,10.84,680000.0
2014-01-09 12:10:00,10.84,10.85,10.83,10.83,1330000.0,10.84,10.85,10.83,10.83,1330000.0
2014-01-09 12:15:00,10.83,10.84,10.81,10.82,690000.0,10.83,10.84,10.81,10.82,690000.0
2014-01-09 12:20:00,10.82,10.83,10.8,10.82,635000.0,10.82,10.83,10.8,10.82,635000.0
2014-01-09 12:25:00,10.81,10.82,10.8,10.81,230000.0,10.81,10.82,10.8,10.81,230000.0
2014-01-09 12:30:00,10.81,10.83,10.8,10.83,245000.0,10.81,10.83,10.8,10.83,245000.0
2014-01-09 12:35:00,10.83,10.85,10.83,10.85,255000.0,10.83,10.85,10.83,10.85,255000.0
2014-01-09 12:40:00,10.85,10.85,10.83,10.84,115000.0,10.85,10.85,10.83,10.84,115000.0
2014-01-09 12:45:00,10.84,10.85,10.82,10.83,205000.0,10.84,10.85,10.82,10.83,205000.0
2014-01-09 12:50:00,10.83,10.84,10.83,10.83,120000.0,10.83,10.84,10.83,10.83,120000.0
2014-01-09 12:55:00,10.84,10.84,10.82,10.84,100000.0,10.84,10.84,10.82,10.84,100000.0
2014-01-09 13:00:00,10.84,10.85,10.83,10.84,485000.0,10.84,10.85,10.83,10.84,485000.0
2014-01-09 13:05:00,10.84,10.84,10.82,10.82,200000.0,10.84,10.84,10.82,10.82,200000.0
2014-01-09 13:10:00,10.82,10.83,10.79,10.79,350000.0,10.82,10.83,10.79,10.79,350000.0
2014-01-09 13:15:00,10.8,10.81,10.79,10.79,305000.0,10.8,10.81,10.79,10.79,305000.0
2014-01-09 13:20:00,10.81,10.84,10.8,10.82,470000.0,10.81,10.84,10.8,10.82,470000.0
2014-01-09 13:25:00,10.83,10.83,10.81,10.83,225000.0,10.83,10.83,10.81,10.83,225000.0
2014-01-09 13:30:00,10.83,10.83,10.82,10.82,120000.0,10.83,10.83,10.82,10.82,120000.0
2014-01-09 13:35:00,10.83,10.83,10.81,10.81,195000.0,10.83,10.83,10.81,10.81,195000.0
2014-01-09 13:40:00,10.81,10.83,10.81,10.82,130000.0,10.81,10.83,10.81,10.82,130000.0
2014-01-09 13:45:00,10.82,10.82,10.81,10.81,300000.0,10.82,10.82,10.81,10.81,300000.0
2014-01-09 13:50:00,10.81,10.82,10.81,10.81,170000.0,10.81,10.82,10.81,10.81,170000.0
2014-01-09 13:55:00,10.81,10.81,10.79,10.8,375000.0,10.81,10.81,10.79,10.8,375000.0
2014-01-09 14:00:00,10.8,10.8,10.76,10.78,515000.0,10.8,10.8,10.76,10.78,515000.0
2014-01-09 14:05:00,10.77,10.79,10.77,10.78,165000.0,10.77,10.79,10.77,10.78,165000.0
2014-01-09 14:10:00,10.77,10.81,10.77,10.8,460000.0,10.77,10.81,10.77,10.8,460000.0
2014-01-09 14:15:00,10.81,10.81,10.8,10.81,95000.0,10.81,10.81,10.8,10.81,95000.0
2014-01-09 14:20:00,10.81,10.81,10.8,10.8,140000.0,10.81,10.81,10.8,10.8,140000.0
2014-01-09 14:25:00,10.81,10.81,10.8,10.81,195000.0,10.81,10.81,10.8,10.81,195000.0
2014-01-09 14:30:00,10.8,10.81,10.79,10.8,95000.0,10.8,10.81,10.79,10.8,95000.0
2014-01-09 14:35:00,10.8,10.8,10.79,10.8,115000.0,10.8,10.8,10.79,10.8,115000.0
2014-01-09 14:40:00,10.8,10.82,10.79,10.81,230000.0,10.8,10.82,10.79,10.81,230000.0
2014-01-09 14:45:00,10.81,10.84,10.81,10.82,370000.0,10.81,10.84,10.81,10.82,370000.0
2014-01-09 14:50:00,10.83,10.83,10.81,10.82,135000.0,10.83,10.83,10.81,10.82,135000.0
2014-01-09 14:55:00,10.82,10.83,10.82,10.83,140000.0,10.82,10.83,10.82,10.83,140000.0
2014-01-09 15:00:00,10.82,10.82,10.8,10.81,240000.0,10.82,10.82,10.8,10.81,240000.0
2014-01-09 15:05:00,10.8,10.83,10.8,10.81,455000.0,10.8,10.83,10.8,10.81,455000.0
2014-01-09 15:10:00,10.81,10.83,10.81,10.82,355000.0,10.81,10.83,10.81,10.82,355000.0
2014-01-09 15:15:00,10.82,10.84,10.81,10.82,470000.0,10.82,10.84,10.81,10.82,470000.0
2014-01-09 15:20:00,10.82,10.82,10.81,10.81,250000.0,10.82,10.82,10.81,10.81,250000.0
2014-01-09 15:25:00,10.81,10.83,10.8,10.83,420000.0,10.81,10.83,10.8,10.83,420000.0
2014-01-09 15:30:00,10.83,10.83,10.81,10.81,470000.0,10.83,10.83,10.81,10.81,470000.0
2014-01-09 15:35:00,10.81,10.82,10.8,10.81,445000.0,10.81,10.82,10.8,10.81,445000.0
2014-01-09 15:40:00,10.8,10.82,10.8,10.81,680000.0,10.8,10.82,10.8,10.81,680000.0
2014-01-09 15:45:00,10.8,10.81,10.79,10.81,675000.0,10.8,10.81,10.79,10.81,675000.0
2014-01-09 15:50:00,10.81,10.82,10.8,10.8,950000.0,10.81,10.82,10.8,10.8,950000.0
2014-01-09 15:55:00,10.8,10.83,10.8,10.82,2820000.0,10.8,10.83,10.8,10.82,2820000.0
2014-01-10 09:30:00,10.84,10.91,10.84,10.86,360000.0,10.84,10.91,10.84,10.86,360000.0
2014-01-10 09:35:00,10.88,10.88,10.84,10.85,1345000.0,10.88,10.88,10.84,10.85,1345000.0
2014-01-10 09:40:00,10.85,10.87,10.84,10.84,490000.0,10.85,10.87,10.84,10.84,490000.0
2014-01-10 09:45:00,10.84,10.85,10.78,10.8,630000.0,10.84,10.85,10.78,10.8,630000.0
2014-01-10 09:50:00,10.78,10.81,10.78,10.79,610000.0,10.78,10.81,10.78,10.79,610000.0
2014-01-10 09:55:00,10.79,10.84,10.78,10.79,1080000.0,10.79,10.84,10.78,10.79,1080000.0
2014-01-10 10:00:00,10.79,10.8,10.73,10.76,1350000.0,10.79,10.8,10.73,10.76,1350000.0
2014-01-10 10:05:00,10.77,10.78,10.74,10.78,410000.0,10.77,10.78,10.74,10.78,410000.0
2014-01-10 10:10:00,10.78,10.79,10.74,10.75,430000.0,10.78,10.79,10.74,10.75,430000.0
2014-01-10 10:15:00,10.75,10.77,10.73,10.76,305000.0,10.75,10.77,10.73,10.76,305000.0
2014-01-10 10:20:00,10.76,10.78,10.75,10.78,330000.0,10.76,10.78,10.75,10.78,330000.0
2014-01-10 10:25:00,10.78,10.78,10.75,10.78,410000.0,10.78,10.78,10.75,10.78,410000.0
2014-01-10 10:30:00,10.78,10.79,10.77,10.77,115000.0,10.78,10.79,10.77,10.77,115000.0
2014-01-10 10:35:00,10.77,10.79,10.76,10.79,420000.0,10.77,10.79,10.76,10.79,420000.0
2014-01-10 10:40:00,10.79,10.79,10.76,10.76,360000.0,10.79,10.79,10.76,10.76,360000.0
2014-01-10 10:45:00,10.77,10.79,10.77,10.79,140000.0,10.77,10.79,10.77,10.79,140000.0
2014-01-10 10:50:00,10.79,10.79,10.77,10.77,110000.0,10.79,10.79,10.77,10.77,110000.0
2014-01-10 10:55:00,10.77,10.79,10.77,10.79,180000.0,10.77,10.79,10.77,10.79,180000.0
2014-01-10 11:00:00,10.78,10.79,10.77,10.78,195000.0,10.78,10.79,10.77,10.78,195000.0
2014-01-10 11:05:00,10.77,10.78,10.76,10.77,320000.0,10.77,10.78,10.76,10.77,320000.0
2014-01-10 11:10:00,10.78,10.78,10.76,10.78,185000.0,10.78,10.78,10.76,10.78,185000.0
2014-01-10 11:15:00,10.77,10.78,10.76,10.77,380000.0,10.77,10.78,10.76,10.77,380000.0
2014-01-10 11:20:00,10.77,10.78,10.73,10.78,740000.0,10.77,10.78,10.73,10.78,740000.0
2014-01-10 11:25:00,10.76,10.78,10.75,10.78,370000.0,10.76,10.78,10.75,10.78,370000.0
2014-01-10 11:30:00,10.77,10.77,10.74,10.77,420000.0,10.77,10.77,10.74,10.77,420000.0
2014-01-10 11:35:00,10.75,10.78,10.74,10.76,120000.0,10.75,10.78,10.74,10.76,120000.0
2014-01-10 11:40:00,10.77,10.78,10.77,10.77,390000.0,10.77,10.78,10.77,10.77,390000.0
2014-01-10 11:45:00,10.77,10.77,10.76,10.76,335000.0,10.77,10.77,10.76,10.76,335000.0
2014-01-10 11:50:00,10.76,10.77,10.75,10.77,475000.0,10.76,10.77,10.75,10.77,475000.0
2014-01-10 11:55:00,10.77,10.77,10.76,10.76,170000.0,10.77,10.77,10.76,10.76,170000.0
2014-01-10 12:00:00,10.76,10.77,10.76,10.77,40000.0,10.76,10.77,10.76,10.77,40000.0
2014-01-10 12:05:00,10.76,10.78,10.75,10.77,440000.0,10.76,10.78,10.75,10.77,440000.0
2014-01-10 12:10:00,10.77,10.78,10.76,10.76,270000.0,10.77,10.78,10.76,10.76,270000.0
2014-01-10 12:15:00,10.77,10.78,10.76,10.76,235000.0,10.77,10.78,10.76,10.76,235000.0
2014-01-10 12:20:00,10.77,10.77,10.75,10.76,300000.0,10.77,10.77,10.75,10.76,300000.0
2014-01-10 12:25:00,10.76,10.76,10.75,10.76,475000.0,10.76,10.76,10.75,10.76,475000.0
2014-01-10 12:30:00,10.75,10.76,10.75,10.76,185000.0,10.75,10.76,10.75,10.76,185000.0
2014-01-10 12:35:00,10.76,10.76,10.74,10.75,330000.0,10.76,10.76,10.74,10.75,330000.0
2014-01-10 12:40:00,10.75,10.79,10.75,10.76,610000.0,10.75,10.79,10.75,10.76,610000.0
2014-01-10 12:45:00,10.77,10.78,10.76,10.77,210000.0,10.77,10.78,10.76,10.77,210000.0
2014-01-10 12:50:00,10.77,10.78,10.75,10.76,195000.0,10.77,10.78,10.75,10.76,195000.0
2014-01-10 12:55:00,10.75,10.76,10.75,10.75,65000.0,10.75,10.76,10.75,10.75,65000.0
2014-01-10 13:00:00,10.75,10.75,10.75,10.75,70000.0,10.75,10.75,10.75,10.75,70000.0
2014-01-10 13:05:00,10.76,10.76,10.75,10.76,80000.0,10.76,10.76,10.75,10.76,80000.0
2014-01-10 13:10:00,10.75,10.77,10.75,10.77,170000.0,10.75,10.77,10.75,10.77,170000.0
2014-01-10 13:15:00,10.77,10.77,10.76,10.77,45000.0,10.77,10.77,10.76,10.77,45000.0
2014-01-10 13:20:00,10.76,10.77,10.76,10.76,205000.0,10.76,10.77,10.76,10.76,205000.0
2014-01-10 13:25:00,10.76,10.77,10.76,10.77,240000.0,10.76,10.77,10.76,10.77,240000.0
2014-01-10 13:30:00,10.77,10.77,10.76,10.76,205000.0,10.77,10.77,10.76,10.76,205000.0
2014-01-10 13:35:00,10.76,10.78,10.76,10.78,265000.0,10.76,10.78,10.76,10.78,265000.0
2014-01-10 13:40:00,10.76,10.78,10.76,10.78,105000.0,10.76,10.78,10.76,10.78,105000.0
2014-01-10 13:45:00,10.78,10.78,10.77,10.78,360000.0,10.78,10.78,10.77,10.78,360000.0
2014-01-10 13:50:00,10.78,10.79,10.77,10.78,500000.0,10.78,10.79,10.77,10.78,500000.0
2014-01-10 13:55:00,10.77,10.78,10.77,10.78,600000.0,10.77,10.78,10.77,10.78,600000.0
2014-01-10 14:00:00,10.78,10.78,10.78,10.78,70000.0,10.78,10.78,10.78,10.78,70000.0
2014-01-10 14:05:00,10.78,10.78,10.77,10.77,165000.0,10.78,10.78,10.77,10.77,165000.0
2014-01-10 14:10:00,10.78,10.78,10.77,10.77,180000.0,10.78,10.78,10.77,10.77,180000.0
2014-01-10 14:15:00,10.78,10.78,10.76,10.77,200000.0,10.78,10.78,10.76,10.77,200000.0
2014-01-10 14:20:00,10.77,10.77,10.76,10.76,75000.0,10.77,10.77,10.76,10.76,75000.0
2014-01-10 14:25:00,10.77,10.77,10.76,10.76,235000.0,10.77,10.77,10.76,10.76,235000.0
2014-01-10 14:30:00,10.76,10.77,10.76,10.76,230000.0,10.76,10.77,10.76,10.76,230000.0
2014-01-10 14:35:00,10.76,10.76,10.75,10.75,385000.0,10.76,10.76,10.75,10.75,385000.0
2014-01-10 14:40:00,10.75,10.76,10.75,10.75,145000.0,10.75,10.76,10.75,10.75,145000.0
2014-01-10 14:45:00,10.75,10.76,10.74,10.75,345000.0,10.75,10.76,10.74,10.75,345000.0
2014-01-10 14:50:00,10.75,10.75,10.74,10.74,500000.0,10.75,10.75,10.74,10.74,500000.0
2014-01-10 14:55:00,10.74,10.76,10.74,10.74,110000.0,10.74,10.76,10.74,10.74,110000.0
2014-01-10 15:00:00,10.74,10.78,10.74,10.75,740000.0,10.74,10.78,10.74,10.75,740000.0
2014-01-10 15:05:00,10.76,10.77,10.76,10.76,165000.0,10.76,10.77,10.76,10.76,165000.0
2014-01-10 15:10:00,10.77,10.77,10.76,10.76,260000.0,10.77,10.77,10.76,10.76,260000.0
2014-01-10 15:15:00,10.76,10.77,10.76,10.76,410000.0,10.76,10.77,10.76,10.76,410000.0
2014-01-10 15:20:00,10.77,10.77,10.75,10.76,815000.0,10.77,10.77,10.75,10.76,815000.0
2014-01-10 15:25:00,10.76,10.76,10.75,10.75,185000.0,10.76,10.76,10.75,10.75,185000.0
2014-01-10 15:30:00,10.76,10.77,10.75,10.76,690000.0,10.76,10.77,10.75,10.76,690000.0
2014-01-10 15:35:00,10.76,10.77,10.75,10.75,1275000.0,10.76,10.77,10.75,10.75,1275000.0
2014-01-10 15:40:00,10.76,10.76,10.75,10.75,595000.0,10.76,10.76,10.75,10.75,595000.0
2014-01-10 15:45:00,10.75,10.75,10.73,10.74,900000.0,10.75,10.75,10.73,10.74,900000.0
2014-01-10 15:50:00,10.75,10.75,10.74,10.74,1045000.0,10.75,10.75,10.74,10.74,1045000.0
2014-01-10 15:55:00,10.74,10.77,10.74,10.77,2635000.0,10.74,10.77,10.74,10.77,2635000.0
2014-01-13 09:30:00,10.79,10.79,10.73,10.78,380000.0,10.79,10.79,10.73,10.78,380000.0
2014-01-13 09:35:00,10.78,10.82,10.78,10.82,180000.0,10.78,10.82,10.78,10.82,180000.0
2014-01-13 09:40:00,10.8,10.81,10.77,10.77,205000.0,10.8,10.81,10.77,10.77,205000.0
2014-01-13 09:45:00,10.75,10.77,10.75,10.76,60000.0,10.75,10.77,10.75,10.76,60000.0
2014-01-13 09:50:00,10.77,10.81,10.77,10.81,125000.0,10.77,10.81,10.77,10.81,125000.0
2014-01-13 09:55:00,10.8,10.8,10.75,10.76,195000.0,10.8,10.8,10.75,10.76,195000.0
2014-01-13 10:00:00,10.76,10.79,10.75,10.79,150000.0,10.76,10.79,10.75,10.79,150000.0
2014-01-13 10:05:00,10.78,10.82,10.78,10.81,295000.0,10.78,10.82,10.78,10.81,295000.0
2014-01-13 10:10:00,10.82,10.83,10.81,10.82,145000.0,10.82,10.83,10.81,10.82,145000.0
2014-01-13 10:15:00,10.82,10.82,10.8,10.8,145000.0,10.82,10.82,10.8,10.8,145000.0
2014-01-13 10:20:00,10.81,10.81,10.79,10.79,150000.0,10.81,10.81,10.79,10.79,150000.0
2014-01-13 10:25:00,10.8,10.83,10.79,10.81,250000.0,10.8,10.83,10.79,10.81,250000.0
2014-01-13 10:30:00,10.83,10.83,10.82,10.82,95000.0,10.83,10.83,10.82,10.82,95000.0
2014-01-13 10:35:00,10.82,10.85,10.81,10.85,170000.0,10.82,10.85,10.81,10.85,170000.0
2014-01-13 10:40:00,10.84,10.87,10.83,10.83,250000.0,10.84,10.87,10.83,10.83,250000.0
2014-01-13 10:45:00,10.84,10.85,10.84,10.85,115000.0,10.84,10.85,10.84,10.85,115000.0
2014-01-13 10:50:00,10.84,10.84,10.84,10.84,5000.0,10.84,10.84,10.84,10.84,5000.0
2014-01-13 10:55:00,10.86,10.86,10.85,10.85,120000.0,10.86,10.86,10.85,10.85,120000.0
2014-01-13 11:00:00,10.86,10.86,10.85,10.86,115000.0,10.86,10.86,10.85,10.86,115000.0
2014-01-13 11:05:00,10.86,10.86,10.85,10.85,50000.0,10.86,10.86,10.85,10.85,50000.0
2014-01-13 11:10:00,10.84,10.85,10.84,10.85,180000.0,10.84,10.85,10.84,10.85,180000.0
2014-01-13 11:15:00,10.85,10.85,10.85,10.85,40000.0,10.85,10.85,10.85,10.85,40000.0
2014-01-13 11:20:00,10.85,10.85,10.84,10.85,100000.0,10.85,10.85,10.84,10.85,100000.0
2014-01-13 11:25:00,10.85,10.87,10.85,10.87,130000.0,10.85,10.87,10.85,10.87,130000.0
2014-01-13 11:30:00,10.87,10.88,10.87,10.88,55000.0,10.87,10.88,10.87,10.88,55000.0
2014-01-13 11:35:00,10.88,10.89,10.88,10.89,85000.0,10.88,10.89,10.88,10.89,85000.0
2014-01-13 11:40:00,10.89,10.89,10.88,10.88,155000.0,10.89,10.89,10.88,10.88,155000.0
2014-01-13 11:45:00,10.88,10.88,10.87,10.87,40000.0,10.88,10.88,10.87,10.87,40000.0
2014-01-13 11:50:00,10.87,10.89,10.85,10.87,170000.0,10.87,10.89,10.85,10.87,170000.0
2014-01-13 11:55:00,10.86,10.86,10.85,10.85,55000.0,10.86,10.86,10.85,10.85,55000.0
2014-01-13 12:00:00,10.86,10.86,10.83,10.83,120000.0,10.86,10.86,10.83,10.83,120000.0
2014-01-13 12:05:00,10.83,10.84,10.83,10.83,100000.0,10.83,10.84,10.83,10.83,100000.0
2014-01-13 12:10:00,10.83,10.83,10.82,10.83,35000.0,10.83,10.83,10.82,10.83,35000.0
2014-01-13 12:15:00,10.83,10.84,10.83,10.83,145000.0,10.83,10.84,10.83,10.83,145000.0
2014-01-13 12:20:00,10.83,10.83,10.83,10.83,15000.0,10.83,10.83,10.83,10.83,15000.0
2014-01-13 12:25:00,10.82,10.83,10.8,10.83,85000.0,10.82,10.83,10.8,10.83,85000.0
2014-01-13 12:30:00,10.81,10.81,10.79,10.79,180000.0,10.81,10.81,10.79,10.79,180000.0
2014-01-13 12:35:00,10.8,10.8,10.79,10.8,155000.0,10.8,10.8,10.79,10.8,155000.0
2014-01-13 12:40:00,10.8,10.8,10.78,10.78,250000.0,10.8,10.8,10.78,10.78,250000.0
2014-01-13 12:45:00,10.8,10.8,10.78,10.8,105000.0,10.8,10.8,10.78,10.8,105000.0
2014-01-13 12:50:00,10.78,10.79,10.77,10.78,120000.0,10.78,10.79,10.77,10.78,120000.0
2014-01-13 12:55:00,10.78,10.79,10.77,10.78,290000.0,10.78,10.79,10.77,10.78,290000.0
2014-01-13 13:00:00,10.78,10.79,10.76,10.76,270000.0,10.78,10.79,10.76,10.76,270000.0
2014-01-13 13:05:00,10.76,10.78,10.76,10.78,80000.0,10.76,10.78,10.76,10.78,80000.0
2014-01-13 13:10:00,10.78,10.78,10.76,10.77,65000.0,10.78,10.78,10.76,10.77,65000.0
2014-01-13 13:15:00,10.77,10.77,10.72,10.74,315000.0,10.77,10.77,10.72,10.74,315000.0
2014-01-13 13:20:00,10.74,10.77,10.74,10.76,170000.0,10.74,10.77,10.74,10.76,170000.0
2014-01-13 13:25:00,10.76,10.77,10.75,10.77,105000.0,10.76,10.77,10.75,10.77,105000.0
2014-01-13 13:30:00,10.76,10.76,10.74,10.75,105000.0,10.76,10.76,10.74,10.75,105000.0
2014-01-13 13:35:00,10.74,10.76,10.74,10.75,95000.0,10.74,10.76,10.74,10.75,95000.0
2014-01-13 13:40:00,10.75,10.75,10.74,10.74,130000.0,10.75,10.75,10.74,10.74,130000.0
2014-01-13 13:45:00,10.74,10.75,10.72,10.75,165000.0,10.74,10.75,10.72,10.75,165000.0
2014-01-13 13:50:00,10.74,10.74,10.73,10.74,80000.0,10.74,10.74,10.73,10.74,80000.0
2014-01-13 13:55:00,10.73,10.74,10.73,10.74,105000.0,10.73,10.74,10.73,10.74,105000.0
2014-01-13 14:00:00,10.73,10.74,10.73,10.74,70000.0,10.73,10.74,10.73,10.74,70000.0
2014-01-13 14:05:00,10.74,10.75,10.73,10.73,185000.0,10.74,10.75,10.73,10.73,185000.0
2014-01-13 14:10:00,10.73,10.74,10.73,10.74,185000.0,10.73,10.74,10.73,10.74,185000.0
2014-01-13 14:15:00,10.74,10.74,10.73,10.73,45000.0,10.74,10.74,10.73,10.73,45000.0
2014-01-13 14:20:00,10.73,10.74,10.7,10.7,365000.0,10.73,10.74,10.7,10.7,365000.0
2014-01-13 14:25:00,10.71,10.72,10.7,10.71,130000.0,10.71,10.72,10.7,10.71,130000.0
2014-01-13 14:30:00,10.71,10.71,10.69,10.7,110000.0,10.71,10.71,10.69,10.7,110000.0
2014-01-13 14:35:00,10.7,10.71,10.68,10.69,665000.0,10.7,10.71,10.68,10.69,665000.0
2014-01-13 14:40:00,10.68,10.7,10.68,10.69,440000.0,10.68,10.7,10.68,10.69,440000.0
2014-01-13 14:45:00,10.69,10.69,10.68,10.68,105000.0,10.69,10.69,10.68,10.68,105000.0
2014-01-13 14:50:00,10.68,10.69,10.66,10.68,195000.0,10.68,10.69,10.66,10.68,195000.0
2014-01-13 14:55:00,10.67,10.68,10.66,10.68,40000.0,10.67,10.68,10.66,10.68,40000.0
2014-01-13 15:00:00,10.67,10.67,10.65,10.65,370000.0,10.67,10.67,10.65,10.65,370000.0
2014-01-13 15:05:00,10.66,10.67,10.62,10.63,730000.0,10.66,10.67,10.62,10.63,730000.0
2014-01-13 15:10:00,10.63,10.64,10.61,10.62,400000.0,10.63,10.64,10.61,10.62,400000.0
2014-01-13 15:15:00,10.62,10.63,10.6,10.62,795000.0,10.62,10.63,10.6,10.62,795000.0
2014-01-13 15:20:00,10.62,10.63,10.62,10.62,200000.0,10.62,10.63,10.62,10.62,200000.0
2014-01-13 15:25:00,10.61,10.62,10.6,10.61,400000.0,10.61,10.62,10.6,10.61,400000.0
2014-01-13 15:30:00,10.61,10.61,10.56,10.56,915000.0,10.61,10.61,10.56,10.56,915000.0
2014-01-13 15:35:00,10.56,10.56,10.54,10.55,670000.0,10.56,10.56,10.54,10.55,670000.0
2014-01-13 15:40:00,10.55,10.55,10.54,10.54,595000.0,10.55,10.55,10.54,10.54,595000.0
2014-01-13 15:45:00,10.54,10.56,10.53,10.55,855000.0,10.54,10.56,10.53,10.55,855000.0
2014-01-13 15:50:00,10.55,10.58,10.54,10.56,1430000.0,10.55,10.58,10.54,10.56,1430000.0
2014-01-13 15:55:00,10.56,10.6,10.56,10.59,885000.0,10.56,10.6,10.56,10.59,885000.0
2014-01-14 09:30:00,10.64,10.67,10.57,10.59,420000.0,10.64,10.67,10.57,10.59,420000.0
2014-01-14 09:35:00,10.59,10.61,10.58,10.58,350000.0,10.59,10.61,10.58,10.58,350000.0
2014-01-14 09:40:00,10.57,10.59,10.53,10.57,585000.0,10.57,10.59,10.53,10.57,585000.0
2014-01-14 09:45:00,10.57,10.57,10.53,10.54,115000.0,10.57,10.57,10.53,10.54,115000.0
2014-01-14 09:50:00,10.54,10.56,10.53,10.56,335000.0,10.54,10.56,10.53,10.56,335000.0
2014-01-14 09:55:00,10.57,10.57,10.55,10.56,120000.0,10.57,10.57,10.55,10.56,120000.0
2014-01-14 10:00:00,10.56,10.58,10.55,10.57,255000.0,10.56,10.58,10.55,10.57,255000.0
2014-01-14 10:05:00,10.57,10.61,10.57,10.6,260000.0,10.57,10.61,10.57,10.6,260000.0
2014-01-14 10:10:00,10.6,10.61,10.55,10.57,390000.0,10.6,10.61,10.55,10.57,390000.0
2014-01-14 10:15:00,10.57,10.58,10.55,10.56,70000.0,10.57,10.58,10.55,10.56,70000.0
2014-01-14 10:20:00,10.55,10.55,10.54,10.54,180000.0,10.55,10.55,10.54,10.54,180000.0
2014-01-14 10:25:00,10.55,10.55,10.54,10.55,290000.0,10.55,10.55,10.54,10.55,290000.0
2014-01-14 10:30:00,10.55,10.56,10.55,10.56,50000.0,10.55,10.56,10.55,10.56,50000.0
2014-01-14 10:35:00,10.56,10.56,10.56,10.56,30000.0,10.56,10.56,10.56,10.56,30000.0
2014-01-14 10:40:00,10.56,10.58,10.56,10.57,150000.0,10.56,10.58,10.56,10.57,150000.0
2014-01-14 10:45:00,10.56,10.57,10.56,10.57,100000.0,10.56,10.57,10.56,10.57,100000.0
2014-01-14 10:50:00,10.57,10.57,10.56,10.57,135000.0,10.57,10.57,10.56,10.57,135000.0
2014-01-14 10:55:00,10.57,10.6,10.57,10.6,145000.0,10.57,10.6,10.57,10.6,145000.0
2014-01-14 11:00:00,10.61,10.61,10.59,10.6,195000.0,10.61,10.61,10.59,10.6,195000.0
2014-01-14 11:05:00,10.59,10.59,10.58,10.59,385000.0,10.59,10.59,10.58,10.59,385000.0
2014-01-14 11:10:00,10.58,10.59,10.58,10.58,30000.0,10.58,10.59,10.58,10.58,30000.0
2014-01-14 11:15:00,10.59,10.62,10.59,10.62,195000.0,10.59,10.62,10.59,10.62,195000.0
2014-01-14 11:20:00,10.62,10.64,10.62,10.63,245000.0,10.62,10.64,10.62,10.63,245000.0
2014-01-14 11:25:00,10.64,10.65,10.63,10.65,115000.0,10.64,10.65,10.63,10.65,115000.0
2014-01-14 11:30:00,10.66,10.66,10.6,10.61,200000.0,10.66,10.66,10.6,10.61,200000.0
2014-01-14 11:35:00,10.62,10.62,10.6,10.6,145000.0,10.62,10.62,10.6,10.6,145000.0
2014-01-14 11:40:00,10.61,10.63,10.61,10.63,130000.0,10.61,10.63,10.61,10.63,130000.0
2014-01-14 11:45:00,10.62,10.63,10.61,10.63,20000.0,10.62,10.63,10.61,10.63,20000.0
2014-01-14 11:50:00,10.62,10.63,10.62,10.63,10000.0,10.62,10.63,10.62,10.63,10000.0
2014-01-14 11:55:00,10.61,10.61,10.6,10.6,20000.0,10.61,10.61,10.6,10.6,20000.0
2014-01-14 12:00:00,10.6,10.61,10.6,10.6,90000.0,10.6,10.61,10.6,10.6,90000.0
2014-01-14 12:05:00,10.62,10.62,10.62,10.62,10000.0,10.62,10.62,10.62,10.62,10000.0
2014-01-14 12:10:00,10.62,10.62,10.6,10.6,150000.0,10.62,10.62,10.6,10.6,150000.0
2014-01-14 12:15:00,10.61,10.62,10.61,10.62,35000.0,10.61,10.62,10.61,10.62,35000.0
2014-01-14 12:20:00,10.62,10.64,10.61,10.63,130000.0,10.62,10.64,10.61,10.63,130000.0
2014-01-14 12:25:00,10.62,10.63,10.62,10.62,380000.0,10.62,10.63,10.62,10.62,380000.0
2014-01-14 12:30:00,10.62,10.62,10.61,10.62,200000.0,10.62,10.62,10.61,10.62,200000.0
2014-01-14 12:35:00,10.61,10.62,10.6,10.6,350000.0,10.61,10.62,10.6,10.6,350000.0
2014-01-14 12:40:00,10.6,10.6,10.59,10.59,35000.0,10.6,10.6,10.59,10.59,35000.0
2014-01-14 12:45:00,10.59,10.6,10.59,10.6,65000.0,10.59,10.6,10.59,10.6,65000.0
2014-01-14 12:50:00,10.59,10.59,10.58,10.58,110000.0,10.59,10.59,10.58,10.58,110000.0
2014-01-14 12:55:00,10.58,10.58,10.57,10.57,115000.0,10.58,10.58,10.57,10.57,115000.0
2014-01-14 13:00:00,10.57,10.58,10.57,10.58,95000.0,10.57,10.58,10.57,10.58,95000.0
2014-01-14 13:05:00,10.58,10.58,10.58,10.58,35000.0,10.58,10.58,10.58,10.58,35000.0
2014-01-14 13:10:00,10.58,10.59,10.58,10.59,110000.0,10.58,10.59,10.58,10.59,110000.0
2014-01-14 13:15:00,10.59,10.59,10.58,10.58,35000.0,10.59,10.59,10.58,10.58,35000.0
2014-01-14 13:20:00,10.59,10.59,10.58,10.59,95000.0,10.59,10.59,10.58,10.59,95000.0
2014-01-14 13:25:00,10.58,10.59,10.58,10.59,80000.0,10.58,10.59,10.58,10.59,80000.0
2014-01-14 13:30:00,10.59,10.59,10.59,10.59,105000.0,10.59,10.59,10.59,10.59,105000.0
2014-01-14 13:35:00,10.59,10.59,10.59,10.59,40000.0,10.59,10.59,10.59,10.59,40000.0
2014-01-14 13:40:00,10.59,10.6,10.57,10.57,180000.0,10.59,10.6,10.57,10.57,180000.0
2014-01-14 13:45:00,10.58,10.58,10.57,10.57,110000.0,10.58,10.58,10.57,10.57,110000.0
2014-01-14 13:50:00,10.58,10.58,10.58,10.58,10000.0,10.58,10.58,10.58,10.58,10000.0
2014-01-14 13:55:00,10.58,10.59,10.58,10.59,25000.0,10.58,10.59,10.58,10.59,25000.0
2014-01-14 14:00:00,10.58,10.58,10.58,10.58,45000.0,10.58,10.58,10.58,10.58,45000.0
2014-01-14 14:05:00,10.58,10.58,10.58,10.58,20000.0,10.58,10.58,10.58,10.58,20000.0
2014-01-14 14:10:00,10.58,10.58,10.56,10.56,50000.0,10.58,10.58,10.56,10.56,50000.0
2014-01-14 14:15:00,10.56,10.57,10.56,10.57,50000.0,10.56,10.57,10.56,10.57,50000.0
2014-01-14 14:20:00,10.57,10.58,10.57,10.58,40000.0,10.57,10.58,10.57,10.58,40000.0
2014-01-14 14:25:00,10.57,10.59,10.57,10.59,115000.0,10.57,10.59,10.57,10.59,115000.0
2014-01-14 14:30:00,10.59,10.6,10.59,10.6,15000.0,10.59,10.6,10.59,10.6,15000.0
2014-01-14 14:35:00,10.6,10.6,10.6,10.6,10000.0,10.6,10.6,10.6,10.6,10000.0
2014-01-14 14:40:00,10.59,10.59,10.59,10.59,115000.0,10.59,10.59,10.59,10.59,115000.0
2014-01-14 14:45:00,10.58,10.59,10.58,10.59,100000.0,10.58,10.59,10.58,10.59,100000.0
2014-01-14 14:50:00,10.59,10.61,10.58,10.6,115000.0,10.59,10.61,10.58,10.6,115000.0
2014-01-14 14:55:00,10.6,10.6,10.59,10.59,35000.0,10.6,10.6,10.59,10.59,35000.0
2014-01-14 15:00:00,10.59,10.6,10.59,10.6,95000.0,10.59,10.6,10.59,10.6,95000.0
2014-01-14 15:05:00,10.6,10.6,10.59,10.59,155000.0,10.6,10.6,10.59,10.59,155000.0
2014-01-14 15:10:00,10.59,10.61,10.59,10.61,190000.0,10.59,10.61,10.59,10.61,190000.0
2014-01-14 15:15:00,10.6,10.61,10.6,10.6,150000.0,10.6,10.61,10.6,10.6,150000.0
2014-01-14 15:20:00,10.61,10.61,10.59,10.59,105000.0,10.61,10.61,10.59,10.59,105000.0
2014-01-14 15:25:00,10.59,10.6,10.58,10.6,120000.0,10.59,10.6,10.58,10.6,120000.0
2014-01-14 15:30:00,10.59,10.59,10.58,10.58,80000.0,10.59,10.59,10.58,10.58,80000.0
2014-01-14 15:35:00,10.58,10.6,10.58,10.6,345000.0,10.58,10.6,10.58,10.6,345000.0
2014-01-14 15:40:00,10.6,10.61,10.6,10.6,240000.0,10.6,10.61,10.6,10.6,240000.0
2014-01-14 15:45:00,10.6,10.61,10.59,10.6,280000.0,10.6,10.61,10.59,10.6,280000.0
2014-01-14 15:50:00,10.6,10.61,10.59,10.59,550000.0,10.6,10.61,10.59,10.59,550000.0
2014-01-14 15:55:00,10.6,10.6,10.59,10.6,715000.0,10.6,10.6,10.59,10.6,715000.0
2014-01-15 09:30:00,10.68,10.7,10.66,10.66,205000.0,10.68,10.7,10.66,10.66,205000.0
2014-01-15 09:35:00,10.69,10.69,10.63,10.68,185000.0,10.69,10.69,10.63,10.68,185000.0
2014-01-15 09:40:00,10.67,10.7,10.66,10.69,305000.0,10.67,10.7,10.66,10.69,305000.0
2014-01-15 09:45:00,10.7,10.71,10.69,10.69,220000.0,10.7,10.71,10.69,10.69,220000.0
2014-01-15 09:50:00,10.69,10.7,10.63,10.63,215000.0,10.69,10.7,10.63,10.63,215000.0
2014-01-15 09:55:00,10.64,10.66,10.61,10.64,545000.0,10.64,10.66,10.61,10.64,545000.0
2014-01-15 10:00:00,10.64,10.66,10.64,10.66,75000.0,10.64,10.66,10.64,10.66,75000.0
2014-01-15 10:05:00,10.66,10.66,10.64,10.64,85000.0,10.66,10.66,10.64,10.64,85000.0
2014-01-15 10:10:00,10.65,10.67,10.63,10.64,95000.0,10.65,10.67,10.63,10.64,95000.0
2014-01-15 10:15:00,10.64,10.65,10.64,10.64,120000.0,10.64,10.65,10.64,10.64,120000.0
2014-01-15 10:20:00,10.63,10.65,10.63,10.65,190000.0,10.63,10.65,10.63,10.65,190000.0
2014-01-15 10:25:00,10.64,10.64,10.64,10.64,30000.0,10.64,10.64,10.64,10.64,30000.0
2014-01-15 10:30:00,10.64,10.65,10.63,10.64,115000.0,10.64,10.65,10.63,10.64,115000.0
2014-01-15 10:35:00,10.64,10.64,10.61,10.61,30000.0,10.64,10.64,10.61,10.61,30000.0
2014-01-15 10:40:00,10.62,10.62,10.6,10.61,160000.0,10.62,10.62,10.6,10.61,160000.0
2014-01-15 10:45:00,10.61,10.62,10.6,10.62,65000.0,10.61,10.62,10.6,10.62,65000.0
2014-01-15 10:50:00,10.61,10.65,10.61,10.65,25000.0,10.61,10.65,10.61,10.65,25000.0
2014-01-15 10:55:00,10.62,10.62,10.61,10.61,45000.0,10.62,10.62,10.61,10.61,45000.0
2014-01-15 11:00:00,10.61,10.62,10.61,10.62,30000.0,10.61,10.62,10.61,10.62,30000.0
2014-01-15 11:05:00,10.62,10.65,10.61,10.64,100000.0,10.62,10.65,10.61,10.64,100000.0
2014-01-15 11:10:00,10.63,10.63,10.62,10.63,60000.0,10.63,10.63,10.62,10.63,60000.0
2014-01-15 11:15:00,10.62,10.62,10.62,10.62,10000.0,10.62,10.62,10.62,10.62,10000.0
2014-01-15 11:20:00,10.63,10.63,10.61,10.61,55000.0,10.63,10.63,10.61,10.61,55000.0
2014-01-15 11:25:00,10.63,10.63,10.6,10.6,125000.0,10.63,10.63,10.6,10.6,125000.0
2014-01-15 11:30:00,10.61,10.61,10.61,10.61,25000.0,10.61,10.61,10.61,10.61,25000.0
2014-01-15 11:35:00,10.62,10.62,10.61,10.62,75000.0,10.62,10.62,10.61,10.62,75000.0
2014-01-15 11:40:00,10.62,10.63,10.62,10.63,65000.0,10.62,10.63,10.62,10.63,65000.0
2014-01-15 11:45:00,10.63,10.64,10.62,10.64,25000.0,10.63,10.64,10.62,10.64,25000.0
2014-01-15 11:50:00,10.65,10.65,10.63,10.64,30000.0,10.65,10.65,10.63,10.64,30000.0
2014-01-15 11:55:00,10.64,10.64,10.61,10.63,100000.0,10.64,10.64,10.61,10.63,100000.0
2014-01-15 12:00:00,10.63,10.64,10.62,10.63,115000.0,10.63,10.64,10.62,10.63,115000.0
2014-01-15 12:05:00,10.65,10.65,10.64,10.64,30000.0,10.65,10.65,10.64,10.64,30000.0
2014-01-15 12:10:00,10.64,10.65,10.62,10.64,60000.0,10.64,10.65,10.62,10.64,60000.0
2014-01-15 12:15:00,10.62,10.62,10.62,10.62,10000.0,10.62,10.62,10.62,10.62,10000.0
2014-01-15 12:20:00,10.62,10.63,10.62,10.63,10000.0,10.62,10.63,10.62,10.63,10000.0
2014-01-15 12:25:00,10.63,10.63,10.63,10.63,10000.0,10.63,10.63,10.63,10.63,10000.0
2014-01-15 12:30:00,10.63,10.63,10.62,10.63,295000.0,10.63,10.63,10.62,10.63,295000.0
2014-01-15 12:35:00,10.65,10.65,10.65,10.65,10000.0,10.65,10.65,10.65,10.65,10000.0
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 12:45:00,10.63,10.63,10.63,10.63,0.0,10.63,10.63,10.63,10.63,0.0
2014-01-15 12:50:00,10.64,10.64,10.63,10.63,35000.0,10.64,10.64,10.63,10.63,35000.0
2014-01-15 12:55:00,10.63,10.63,10.62,10.62,25000.0,10.63,10.63,10.62,10.62,25000.0
2014-01-15 13:00:00,10.62,10.63,10.62,10.62,50000.0,10.62,10.63,10.62,10.62,50000.0
2014-01-15 13:05:00,10.63,10.64,10.62,10.64,115000.0,10.63,10.64,10.62,10.64,115000.0
2014-01-15 13:10:00,10.64,10.66,10.64,10.66,120000.0,10.64,10.66,10.64,10.66,120000.0
2014-01-15 13:15:00,10.67,10.68,10.66,10.66,45000.0,10.67,10.68,10.66,10.66,45000.0
2014-01-15 13:20:00,10.67,10.67,10.67,10.67,25000.0,10.67,10.67,10.67,10.67,25000.0
2014-01-15 13:25:00,10.68,10.68,10.65,10.66,150000.0,10.68,10.68,10.65,10.66,150000.0
2014-01-15 13:30:00,10.66,10.66,10.66,10.66,25000.0,10.66,10.66,10.66,10.66,25000.0
2014-01-15 13:35:00,10.65,10.65,10.64,10.64,45000.0,10.65,10.65,10.64,10.64,45000.0
2014-01-15 13:40:00,10.64,10.65,10.63,10.65,55000.0,10.64,10.65,10.63,10.65,55000.0
2014-01-15 13:45:00,10.64,10.66,10.64,10.66,65000.0,10.64,10.66,10.64,10.66,65000.0
2014-01-15 13:50:00,10.65,10.66,10.65,10.66,35000.0,10.65,10.66,10.65,10.66,35000.0
2014-01-15 13:55:00,10.66,10.66,10.65,10.65,75000.0,10.66,10.66,10.65,10.65,75000.0
2014-01-15 14:00:00,10.65,10.65,10.65,10.65,30000.0,10.65,10.65,10.65,10.65,30000.0
2014-01-15 14:05:00,10.65,10.66,10.64,10.64,45000.0,10.65,10.66,10.64,10.64,45000.0
2014-01-15 14:10:00,10.64,10.64,10.63,10.63,20000.0,10.64,10.64,10.63,10.63,20000.0
2014-01-15 14:15:00,10.63,10.66,10.63,10.66,120000.0,10.63,10.66,10.63,10.66,120000.0
2014-01-15 14:20:00,10.66,10.67,10.66,10.67,55000.0,10.66,10.67,10.66,10.67,55000.0
2014-01-15 14:25:00,10.67,10.67,10.67,10.67,20000.0,10.67,10.67,10.67,10.67,20000.0
2014-01-15 14:30:00,10.67,10.68,10.66,10.66,210000.0,10.67,10.68,10.66,10.66,210000.0
2014-01-15 14:35:00,10.66,10.67,10.66,10.66,255000.0,10.66,10.67,10.66,10.66,255000.0
2014-01-15 14:40:00,10.66,10.66,10.64,10.64,60000.0,10.66,10.66,10.64,10.64,60000.0
2014-01-15 14:45:00,10.65,10.66,10.65,10.65,45000.0,10.65,10.66,10.65,10.65,45000.0
2014-01-15 14:50:00,10.66,10.66,10.65,10.65,40000.0,10.66,10.66,10.65,10.65,40000.0
2014-01-15 14:55:00,10.65,10.66,10.65,10.65,45000.0,10.65,10.66,10.65,10.65,45000.0
2014-01-15 15:00:00,10.65,10.65,10.65,10.65,30000.0,10.65,10.65,10.65,10.65,30000.0
2014-01-15 15:05:00,10.65,10.66,10.65,10.66,55000.0,10.65,10.66,10.65,10.66,55000.0
2014-01-15 15:10:00,10.65,10.66,10.65,10.65,45000.0,10.65,10.66,10.65,10.65,45000.0
2014-01-15 15:15:00,10.65,10.65,10.63,10.63,50000.0,10.65,10.65,10.63,10.63,50000.0
2014-01-15 15:20:00,10.63,10.64,10.62,10.62,210000.0,10.63,10.64,10.62,10.62,210000.0
2014-01-15 15:25:00,10.63,10.64,10.62,10.62,190000.0,10.63,10.64,10.62,10.62,190000.0
2014-01-15 15:30:00,10.64,10.65,10.63,10.65,160000.0,10.64,10.65,10.63,10.65,160000.0
2014-01-15 15:35:00,10.65,10.65,10.64,10.64,75000.0,10.65,10.65,10.64,10.64,75000.0
2014-01-15 15:40:00,10.64,10.64,10.63,10.64,130000.0,10.64,10.64,10.63,10.64,130000.0
2014-01-15 15:45:00,10.63,10.64,10.62,10.62,625000.0,10.63,10.64,10.62,10.62,625000.0
2014-01-15 15:50:00,10.63,10.65,10.62,10.63,305000.0,10.63,10.65,10.62,10.63,305000.0
2014-01-15 15:55:00,10.64,10.65,10.63,10.65,500000.0,10.64,10.65,10.63,10.65,500000.0
2014-01-16 09:30:00,10.66,10.66,10.61,10.61,105000.0,10.66,10.66,10.61,10.61,105000.0
2014-01-16 09:35:00,10.64,10.64,10.61,10.61,75000.0,10.64,10.64,10.61,10.61,75000.0
2014-01-16 09:40:00,10.62,10.63,10.61,10.63,170000.0,10.62,10.63,10.61,10.63,170000.0
2014-01-16 09:45:00,10.62,10.64,10.62,10.63,20000.0,10.62,10.64,10.62,10.63,20000.0
2014-01-16 09:50:00,10.63,10.63,10.6,10.62,290000.0,10.63,10.63,10.6,10.62,290000.0
2014-01-16 09:55:00,10.61,10.61,10.6,10.61,20000.0,10.61,10.61,10.6,10.61,20000.0
2014-01-16 10:00:00,10.61,10.64,10.61,10.63,75000.0,10.61,10.64,10.61,10.63,75000.0
2014-01-16 10:05:00,10.64,10.65,10.64,10.65,40000.0,10.64,10.65,10.64,10.65,40000.0
2014-01-16 10:10:00,10.65,10.65,10.65,10.65,0.0,10.65,10.65,10.65,10.65,0.0
2014-01-16 10:15:00,10.62,10.64,10.62,10.62,45000.0,10.62,10.64,10.62,10.62,45000.0
2014-01-16 10:20:00,10.62,10.64,10.62,10.64,75000.0,10.62,10.64,10.62,10.64,75000.0
2014-01-16 10:25:00,10.63,10.64,10.63,10.64,40000.0,10.63,10.64,10.63,10.64,40000.0
2014-01-16 10:30:00,10.65,10.67,10.63,10.66,195000.0,10.65,10.67,10.63,10.66,195000.0
2014-01-16 10:35:00,10.68,10.68,10.65,10.66,90000.0,10.68,10.68,10.65,10.66,90000.0
2014-01-16 10:40:00,10.68,10.68,10.64,10.65,85000.0,10.68,10.68,10.64,10.65,85000.0
2014-01-16 10:45:00,10.65,10.65,10.63,10.63,255000.0,10.65,10.65,10.63,10.63,255000.0
2014-01-16 10:50:00,10.63,10.63,10.62,10.62,30000.0,10.63,10.63,10.62,10.62,30000.0
2014-01-16 10:55:00,10.62,10.62,10.6,10.6,195000.0,10.62,10.62,10.6,10.6,195000.0
2014-01-16 11:00:00,10.59,10.59,10.57,10.58,90000.0,10.59,10.59,10.57,10.58,90000.0
2014-01-16 11:05:00,10.58,10.61,10.56,10.61,105000.0,10.58,10.61,10.56,10.61,105000.0
2014-01-16 11:10:00,10.58,10.58,10.58,10.58,25000.0,10.58,10.58,10.58,10.58,25000.0
2014-01-16 11:15:00,10.58,10.59,10.58,10.59,80000.0,10.58,10.59,10.58,10.59,80000.0
2014-01-16 11:20:00,10.58,10.59,10.57,10.57,155000.0,10.58,10.59,10.57,10.57,155000.0
2014-01-16 11:25:00,10.58,10.58,10.58,10.58,35000.0,10.58,10.58,10.58,10.58,35000.0
2014-01-16 11:30:00,10.59,10.59,10.57,10.57,10000.0,10.59,10.59,10.57,10.57,10000.0
2014-01-16 11:35:00,10.59,10.6,10.58,10.6,70000.0,10.59,10.6,10.58,10.6,70000.0
2014-01-16 11:40:00,10.6,10.6,10.6,10.6,15000.0,10.6,10.6,10.6,10.6,15000.0
2014-01-16 11:45:00,10.6,10.62,10.6,10.61,20000.0,10.6,10.62,10.6,10.61,20000.0
2014-01-16 11:50:00,10.61,10.61,10.61,10.61,0.0,10.61,10.61,10.61,10.61,0.0
2014-01-16 11:55:00,10.6,10.6,10.58,10.58,55000.0,10.6,10.6,10.58,10.58,55000.0
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 12:05:00,10.58,10.58,10.58,10.58,0.0,10.58,10.58,10.58,10.58,0.0
2014-01-16 12:10:00,10.58,10.59,10.57,10.57,20000.0,10.58,10.59,10.57,10.57,20000.0
2014-01-16 12:15:00,10.58,10.59,10.57,10.59,490000.0,10.58,10.59,10.57,10.59,490000.0
2014-01-16 12:20:00,10.59,10.59,10.59,10.59,35000.0,10.59,10.59,10.59,10.59,35000.0
2014-01-16 12:25:00,10.58,10.6,10.58,10.6,30000.0,10.58,10.6,10.58,10.6,30000.0
2014-01-16 12:30:00,10.6,10.6,10.6,10.6,5000.0,10.6,10.6,10.6,10.6,5000.0
2014-01-16 12:35:00,10.59,10.59,10.59,10.59,40000.0,10.59,10.59,10.59,10.59,40000.0
2014-01-16 12:40:00,10.59,10.59,10.59,10.59,15000.0,10.59,10.59,10.59,10.59,15000.0
2014-01-16 12:45:00,10.59,10.6,10.58,10.59,40000.0,10.59,10.6,10.58,10.59,40000.0
2014-01-16 12:50:00,10.59,10.59,10.59,10.59,5000.0,10.59,10.59,10.59,10.59,5000.0
2014-01-16 12:55:00,10.58,10.59,10.58,10.59,20000.0,10.58,10.59,10.58,10.59,20000.0
2014-01-16 13:00:00,10.58,10.59,10.58,10.59,20000.0,10.58,10.59,10.58,10.59,20000.0
2014-01-16 13:05:00,10.59,10.6,10.59,10.59,60000.0,10.59,10.6,10.59,10.59,60000.0
2014-01-16 13:10:00,10.59,10.6,10.59,10.6,335000.0,10.59,10.6,10.59,10.6,335000.0
2014-01-16 13:15:00,10.59,10.6,10.59,10.59,185000.0,10.59,10.6,10.59,10.59,185000.0
2014-01-16 13:20:00,10.6,10.6,10.59,10.59,65000.0,10.6,10.6,10.59,10.59,65000.0
2014-01-16 13:25:00,10.59,10.59,10.57,10.58,80000.0,10.59,10.59,10.57,10.58,80000.0
2014-01-16 13:30:00,10.59,10.59,10.58,10.58,10000.0,10.59,10.59,10.58,10.58,10000.0
2014-01-16 13:35:00,10.57,10.59,10.57,10.57,25000.0,10.57,10.59,10.57,10.57,25000.0
2014-01-16 13:40:00,10.57,10.58,10.57,10.57,30000.0,10.57,10.58,10.57,10.57,30000.0
2014-01-16 13:45:00,10.57,10.58,10.57,10.57,95000.0,10.57,10.58,10.57,10.57,95000.0
2014-01-16 13:50:00,10.57,10.58,10.57,10.58,155000.0,10.57,10.58,10.57,10.58,155000.0
2014-01-16 13:55:00,10.58,10.58,10.57,10.57,75000.0,10.58,10.58,10.57,10.57,75000.0
2014-01-16 14:00:00,10.58,10.58,10.57,10.58,35000.0,10.58,10.58,10.57,10.58,35000.0
2014-01-16 14:05:00,10.58,10.58,10.57,10.57,105000.0,10.58,10.58,10.57,10.57,105000.0
2014-01-16 14:10:00,10.57,10.57,10.57,10.57,80000.0,10.57,10.57,10.57,10.57,80000.0
2014-01-16 14:15:00,10.57,10.57,10.56,10.56,185000.0,10.57,10.57,10.56,10.56,185000.0
2014-01-16 14:20:00,10.56,10.57,10.56,10.56,165000.0,10.56,10.57,10.56,10.56,165000.0
2014-01-16 14:25:00,10.56,10.56,10.56,10.56,30000.0,10.56,10.56,10.56,10.56,30000.0
2014-01-16 14:30:00,10.57,10.58,10.56,10.58,270000.0,10.57,10.58,10.56,10.58,270000.0
2014-01-16 14:35:00,10.57,10.58,10.56,10.57,245000.0,10.57,10.58,10.56,10.57,245000.0
2014-01-16 14:40:00,10.57,10.57,10.56,10.57,90000.0,10.57,10.57,10.56,10.57,90000.0
2014-01-16 14:45:00,10.56,10.57,10.56,10.57,70000.0,10.56,10.57,10.56,10.57,70000.0
2014-01-16 14:50:00,10.57,10.58,10.57,10.57,85000.0,10.57,10.58,10.57,10.57,85000.0
2014-01-16 14:55:00,10.58,10.58,10.57,10.58,250000.0,10.58,10.58,10.57,10.58,250000.0
2014-01-16 15:00:00,10.58,10.58,10.57,10.58,140000.0,10.58,10.58,10.57,10.58,140000.0
2014-01-16 15:05:00,10.58,10.58,10.57,10.58,100000.0,10.58,10.58,10.57,10.58,100000.0
2014-01-16 15:10:00,10.58,10.59,10.58,10.59,65000.0,10.58,10.59,10.58,10.59,65000.0
2014-01-16 15:15:00,10.59,10.59,10.58,10.58,115000.0,10.59,10.59,10.58,10.58,115000.0
2014-01-16 15:20:00,10.58,10.58,10.58,10.58,145000.0,10.58,10.58,10.58,10.58,145000.0
2014-01-16 15:25:00,10.58,10.58,10.58,10.58,100000.0,10.58,10.58,10.58,10.58,100000.0
2014-01-16 15:30:00,10.58,10.59,10.58,10.58,105000.0,10.58,10.59,10.58,10.58,105000.0
2014-01-16 15:35:00,10.58,10.6,10.58,10.6,140000.0,10.58,10.6,10.58,10.6,140000.0
2014-01-16 15:40:00,10.6,10.6,10.58,10.58,215000.0,10.6,10.6,10.58,10.58,215000.0
2014-01-16 15:45:00,10.59,10.6,10.58,10.58,180000.0,10.59,10.6,10.58,10.58,180000.0
2014-01-16 15:50:00,10.58,10.6,10.58,10.6,840000.0,10.58,10.6,10.58,10.6,840000.0
2014-01-16 15:55:00,10.6,10.61,10.58,10.59,850000.0,10.6,10.61,10.58,10.59,850000.0
2014-01-17 09:30:00,10.71,10.71,10.65,10.68,1100000.0,10.71,10.71,10.65,10.68,1100000.0
2014-01-17 09:35:00,10.66,10.7,10.65,10.7,200000.0,10.66,10.7,10.65,10.7,200000.0
2014-01-17 09:40:00,10.69,10.69,10.65,10.66,350000.0,10.69,10.69,10.65,10.66,350000.0
2014-01-17 09:45:00,10.66,10.66,10.63,10.63,120000.0,10.66,10.66,10.63,10.63,120000.0
2014-01-17 09:50:00,10.64,10.65,10.61,10.61,215000.0,10.64,10.65,10.61,10.61,215000.0
2014-01-17 09:55:00,10.61,10.63,10.61,10.61,105000.0,10.61,10.63,10.61,10.61,105000.0
2014-01-17 10:00:00,10.62,10.63,10.6,10.61,170000.0,10.62,10.63,10.6,10.61,170000.0
2014-01-17 10:05:00,10.63,10.66,10.62,10.64,145000.0,10.63,10.66,10.62,10.64,145000.0
2014-01-17 10:10:00,10.64,10.66,10.63,10.66,65000.0,10.64,10.66,10.63,10.66,65000.0
2014-01-17 10:15:00,10.66,10.68,10.66,10.68,200000.0,10.66,10.68,10.66,10.68,200000.0
2014-01-17 10:20:00,10.68,10.69,10.67,10.67,195000.0,10.68,10.69,10.67,10.67,195000.0
2014-01-17 10:25:00,10.66,10.67,10.63,10.63,125000.0,10.66,10.67,10.63,10.63,125000.0
2014-01-17 10:30:00,10.63,10.63,10.62,10.62,120000.0,10.63,10.63,10.62,10.62,120000.0
2014-01-17 10:35:00,10.63,10.65,10.63,10.64,135000.0,10.63,10.65,10.63,10.64,135000.0
2014-01-17 10:40:00,10.64,10.66,10.64,10.64,30000.0,10.64,10.66,10.64,10.64,30000.0
2014-01-17 10:45:00,10.64,10.65,10.64,10.65,50000.0,10.64,10.65,10.64,10.65,50000.0
2014-01-17 10:50:00,10.65,10.66,10.64,10.66,120000.0,10.65,10.66,10.64,10.66,120000.0
2014-01-17 10:55:00,10.65,10.65,10.65,10.65,20000.0,10.65,10.65,10.65,10.65,20000.0
2014-01-17 11:00:00,10.65,10.65,10.64,10.65,55000.0,10.65,10.65,10.64,10.65,55000.0
2014-01-17 11:05:00,10.64,10.65,10.63,10.63,105000.0,10.64,10.65,10.63,10.63,105000.0
2014-01-17 11:10:00,10.63,10.63,10.61,10.61,155000.0,10.63,10.63,10.61,10.61,155000.0
2014-01-17 11:15:00,10.61,10.63,10.61,10.62,180000.0,10.61,10.63,10.61,10.62,180000.0
2014-01-17 11:20:00,10.62,10.62,10.61,10.62,95000.0,10.62,10.62,10.61,10.62,95000.0
2014-01-17 11:25:00,10.62,10.63,10.61,10.62,90000.0,10.62,10.63,10.61,10.62,90000.0
2014-01-17 11:30:00,10.62,10.62,10.61,10.61,155000.0,10.62,10.62,10.61,10.61,155000.0
2014-01-17 11:35:00,10.62,10.62,10.6,10.6,255000.0,10.62,10.62,10.6,10.6,255000.0
2014-01-17 11:40:00,10.6,10.62,10.6,10.62,125000.0,10.6,10.62,10.6,10.62,125000.0
2014-01-17 11:45:00,10.62,10.62,10.61,10.61,45000.0,10.62,10.62,10.61,10.61,45000.0
2014-01-17 11:50:00,10.61,10.62,10.6,10.6,130000.0,10.61,10.62,10.6,10.6,130000.0
2014-01-17 11:55:00,10.6,10.6,10.59,10.59,90000.0,10.6,10.6,10.59,10.59,90000.0
2014-01-17 12:00:00,10.59,10.6,10.59,10.6,280000.0,10.59,10.6,10.59,10.6,280000.0
2014-01-17 12:05:00,10.59,10.63,10.59,10.63,325000.0,10.59,10.63,10.59,10.63,325000.0
2014-01-17 12:10:00,10.63,10.65,10.62,10.65,185000.0,10.63,10.65,10.62,10.65,185000.0
2014-01-17 12:15:00,10.64,10.66,10.63,10.64,410000.0,10.64,10.66,10.63,10.64,410000.0
2014-01-17 12:20:00,10.63,10.64,10.63,10.63,110000.0,10.63,10.64,10.63,10.63,110000.0
2014-01-17 12:25:00,10.63,10.63,10.62,10.63,80000.0,10.63,10.63,10.62,10.63,80000.0
2014-01-17 12:30:00,10.63,10.63,10.63,10.63,5000.0,10.63,10.63,10.63,10.63,5000.0
2014-01-17 12:35:00,10.63,10.63,10.6,10.61,125000.0,10.63,10.63,10.6,10.61,125000.0
2014-01-17 12:40:00,10.61,10.61,10.6,10.61,65000.0,10.61,10.61,10.6,10.61,65000.0
2014-01-17 12:45:00,10.61,10.61,10.61,10.61,45000.0,10.61,10.61,10.61,10.61,45000.0
2014-01-17 12:50:00,10.61,10.61,10.6,10.61,40000.0,10.61,10.61,10.6,10.61,40000.0
2014-01-17 12:55:00,10.61,10.62,10.61,10.62,515000.0,10.61,10.62,10.61,10.62,515000.0
2014-01-17 13:00:00,10.61,10.61,10.61,10.61,20000.0,10.61,10.61,10.61,10.61,20000.0
2014-01-17 13:05:00,10.62,10.62,10.6,10.61,100000.0,10.62,10.62,10.6,10.61,100000.0
2014-01-17 13:10:00,10.6,10.61,10.59,10.6,100000.0,10.6,10.61,10.59,10.6,100000.0
2014-01-17 13:15:00,10.61,10.61,10.58,10.61,410000.0,10.61,10.61,10.58,10.61,410000.0
2014-01-17 13:20:00,10.61,10.61,10.61,10.61,0.0,10.61,10.61,10.61,10.61,0.0
2014-01-17 13:25:00,10.61,10.61,10.61,10.61,85000.0,10.61,10.61,10.61,10.61,85000.0
2014-01-17 13:30:00,10.6,10.61,10.59,10.6,95000.0,10.6,10.61,10.59,10.6,95000.0
2014-01-17 13:35:00,10.6,10.6,10.6,10.6,75000.0,10.6,10.6,10.6,10.6,75000.0
2014-01-17 13:40:00,10.61,10.61,10.6,10.6,15000.0,10.61,10.61,10.6,10.6,15000.0
2014-01-17 13:45:00,10.6,10.61,10.6,10.6,150000.0,10.6,10.61,10.6,10.6,150000.0
2014-01-17 13:50:00,10.61,10.62,10.6,10.61,175000.0,10.61,10.62,10.6,10.61,175000.0
2014-01-17 13:55:00,10.61,10.61,10.6,10.61,130000.0,10.61,10.61,10.6,10.61,130000.0
2014-01-17 14:00:00,10.61,10.61,10.6,10.61,130000.0,10.61,10.61,10.6,10.61,130000.0
2014-01-17 14:05:00,10.6,10.6,10.58,10.59,140000.0,10.6,10.6,10.58,10.59,140000.0
2014-01-17 14:10:00,10.59,10.61,10.59,10.6,145000.0,10.59,10.61,10.59,10.6,145000.0
2014-01-17 14:15:00,10.6,10.6,10.6,10.6,35000.0,10.6,10.6,10.6,10.6,35000.0
2014-01-17 14:20:00,10.59,10.6,10.59,10.59,40000.0,10.59,10.6,10.59,10.59,40000.0
2014-01-17 14:25:00,10.59,10.59,10.59,10.59,190000.0,10.59,10.59,10.59,10.59,190000.0
2014-01-17 14:30:00,10.59,10.59,10.59,10.59,115000.0,10.59,10.59,10.59,10.59,115000.0
2014-01-17 14:35:00,10.59,10.59,10.59,10.59,15000.0,10.59,10.59,10.59,10.59,15000.0
2014-01-17 14:40:00,10.59,10.6,10.59,10.59,80000.0,10.59,10.6,10.59,10.59,80000.0
2014-01-17 14:45:00,10.59,10.59,10.57,10.57,280000.0,10.59,10.59,10.57,10.57,280000.0
2014-01-17 14:50:00,10.58,10.58,10.57,10.57,55000.0,10.58,10.58,10.57,10.57,55000.0
2014-01-17 14:55:00,10.58,10.58,10.57,10.57,60000.0,10.58,10.58,10.57,10.57,60000.0
2014-01-17 15:00:00,10.57,10.59,10.57,10.58,185000.0,10.57,10.59,10.57,10.58,185000.0
2014-01-17 15:05:00,10.57,10.58,10.56,10.56,330000.0,10.57,10.58,10.56,10.56,330000.0
2014-01-17 15:10:00,10.56,10.57,10.56,10.56,280000.0,10.56,10.57,10.56,10.56,280000.0
2014-01-17 15:15:00,10.56,10.57,10.56,10.56,85000.0,10.56,10.57,10.56,10.56,85000.0
2014-01-17 15:20:00,10.56,10.56,10.54,10.55,295000.0,10.56,10.56,10.54,10.55,295000.0
2014-01-17 15:25:00,10.56,10.56,10.55,10.56,285000.0,10.56,10.56,10.55,10.56,285000.0
2014-01-17 15:30:00,10.55,10.55,10.53,10.53,285000.0,10.55,10.55,10.53,10.53,285000.0
2014-01-17 15:35:00,10.53,10.54,10.53,10.53,220000.0,10.53,10.54,10.53,10.53,220000.0
2014-01-17 15:40:00,10.53,10.54,10.53,10.53,445000.0,10.53,10.54,10.53,10.53,445000.0
2014-01-17 15:45:00,10.53,10.54,10.53,10.54,610000.0,10.53,10.54,10.53,10.54,610000.0
2014-01-17 15:50:00,10.54,10.55,10.52,10.53,1230000.0,10.54,10.55,10.52,10.53,1230000.0
2014-01-17 15:55:00,10.53,10.55,10.53,10.54,955000.0,10.53,10.55,10.53,10.54,955000.0
2014-01-21 09:30:00,10.63,10.64,10.62,10.63,30000.0,10.63,10.64,10.62,10.63,30000.0
2014-01-21 09:35:00,10.55,10.6,10.55,10.58,400000.0,10.55,10.6,10.55,10.58,400000.0
2014-01-21 09:40:00,10.59,10.6,10.58,10.58,160000.0,10.59,10.6,10.58,10.58,160000.0
2014-01-21 09:45:00,10.58,10.58,10.56,10.56,120000.0,10.58,10.58,10.56,10.56,120000.0
2014-01-21 09:50:00,10.57,10.58,10.54,10.57,110000.0,10.57,10.58,10.54,10.57,110000.0
2014-01-21 09:55:00,10.56,10.58,10.56,10.58,105000.0,10.56,10.58,10.56,10.58,105000.0
2014-01-21 10:00:00,10.58,10.6,10.57,10.59,215000.0,10.58,10.6,10.57,10.59,215000.0
2014-01-21 10:05:00,10.58,10.6,10.58,10.6,130000.0,10.58,10.6,10.58,10.6,130000.0
2014-01-21 10:10:00,10.59,10.59,10.58,10.58,50000.0,10.59,10.59,10.58,10.58,50000.0
2014-01-21 10:15:00,10.59,10.59,10.57,10.59,235000.0,10.59,10.59,10.57,10.59,235000.0
2014-01-21 10:20:00,10.59,10.59,10.58,10.59,55000.0,10.59,10.59,10.58,10.59,55000.0
2014-01-21 10:25:00,10.59,10.59,10.58,10.58,60000.0,10.59,10.59,10.58,10.58,60000.0
2014-01-21 10:30:00,10.58,10.58,10.55,10.55,270000.0,10.58,10.58,10.55,10.55,270000.0
2014-01-21 10:35:00,10.54,10.56,10.54,10.56,60000.0,10.54,10.56,10.54,10.56,60000.0
2014-01-21 10:40:00,10.55,10.55,10.54,10.55,205000.0,10.55,10.55,10.54,10.55,205000.0
2014-01-21 10:45:00,10.55,10.55,10.54,10.54,50000.0,10.55,10.55,10.54,10.54,50000.0
2014-01-21 10:50:00,10.55,10.55,10.53,10.53,155000.0,10.55,10.55,10.53,10.53,155000.0
2014-01-21 10:55:00,10.53,10.53,10.53,10.53,50000.0,10.53,10.53,10.53,10.53,50000.0
2014-01-21 11:00:00,10.53,10.54,10.53,10.53,145000.0,10.53,10.54,10.53,10.53,145000.0
2014-01-21 11:05:00,10.53,10.53,10.5,10.5,205000.0,10.53,10.53,10.5,10.5,205000.0
2014-01-21 11:10:00,10.5,10.5,10.46,10.48,390000.0,10.5,10.5,10.46,10.48,390000.0
2014-01-21 11:15:00,10.48,10.5,10.48,10.49,110000.0,10.48,10.5,10.48,10.49,110000.0
2014-01-21 11:20:00,10.5,10.5,10.5,10.5,125000.0,10.5,10.5,10.5,10.5,125000.0
2014-01-21 11:25:00,10.51,10.52,10.51,10.51,55000.0,10.51,10.52,10.51,10.51,55000.0
2014-01-21 11:30:00,10.5,10.51,10.5,10.51,185000.0,10.5,10.51,10.5,10.51,185000.0
2014-01-21 11:35:00,10.5,10.52,10.5,10.51,65000.0,10.5,10.52,10.5,10.51,65000.0
2014-01-21 11:40:00,10.51,10.52,10.5,10.52,230000.0,10.51,10.52,10.5,10.52,230000.0
2014-01-21 11:45:00,10.52,10.53,10.51,10.52,150000.0,10.52,10.53,10.51,10.52,150000.0
2014-01-21 11:50:00,10.52,10.53,10.51,10.53,940000.0,10.52,10.53,10.51,10.53,940000.0
2014-01-21 11:55:00,10.53,10.53,10.52,10.52,345000.0,10.53,10.53,10.52,10.52,345000.0
2014-01-21 12:00:00,10.51,10.52,10.51,10.51,40000.0,10.51,10.52,10.51,10.51,40000.0
2014-01-21 12:05:00,10.51,10.51,10.5,10.51,30000.0,10.51,10.51,10.5,10.51,30000.0
2014-01-21 12:10:00,10.51,10.51,10.5,10.51,100000.0,10.51,10.51,10.5,10.51,100000.0
2014-01-21 12:15:00,10.5,10.5,10.49,10.49,630000.0,10.5,10.5,10.49,10.49,630000.0
2014-01-21 12:20:00,10.49,10.52,10.49,10.51,300000.0,10.49,10.52,10.49,10.51,300000.0
2014-01-21 12:25:00,10.52,10.52,10.51,10.51,15000.0,10.52,10.52,10.51,10.51,15000.0
2014-01-21 12:30:00,10.51,10.51,10.5,10.51,30000.0,10.51,10.51,10.5,10.51,30000.0
2014-01-21 12:35:00,10.5,10.51,10.5,10.51,110000.0,10.5,10.51,10.5,10.51,110000.0
2014-01-21 12:40:00,10.51,10.53,10.51,10.53,40000.0,10.51,10.53,10.51,10.53,40000.0
2014-01-21 12:45:00,10.52,10.53,10.52,10.53,100000.0,10.52,10.53,10.52,10.53,100000.0
2014-01-21 12:50:00,10.53,10.53,10.53,10.53,5000.0,10.53,10.53,10.53,10.53,5000.0
2014-01-21 12:55:00,10.53,10.54,10.53,10.54,65000.0,10.53,10.54,10.53,10.54,65000.0
2014-01-21 13:00:00,10.53,10.54,10.53,10.53,50000.0,10.53,10.54,10.53,10.53,50000.0
2014-01-21 13:05:00,10.54,10.54,10.53,10.54,90000.0,10.54,10.54,10.53,10.54,90000.0
2014-01-21 13:10:00,10.54,10.54,10.53,10.53,25000.0,10.54,10.54,10.53,10.53,25000.0
2014-01-21 13:15:00,10.53,10.54,10.52,10.52,110000.0,10.53,10.54,10.52,10.52,110000.0
2014-01-21 13:20:00,10.52,10.52,10.52,10.52,25000.0,10.52,10.52,10.52,10.52,25000.0
2014-01-21 13:25:00,10.51,10.53,10.51,10.52,20000.0,10.51,10.53,10.51,10.52,20000.0
2014-01-21 13:30:00,10.52,10.54,10.52,10.53,225000.0,10.52,10.54,10.52,10.53,225000.0
2014-01-21 13:35:00,10.53,10.54,10.53,10.53,40000.0,10.53,10.54,10.53,10.53,40000.0
2014-01-21 13:40:00,10.54,10.54,10.53,10.53,55000.0,10.54,10.54,10.53,10.53,55000.0
2014-01-21 13:45:00,10.53,10.54,10.53,10.53,40000.0,10.53,10.54,10.53,10.53,40000.0
2014-01-21 13:50:00,10.53,10.54,10.53,10.54,15000.0,10.53,10.54,10.53,10.54,15000.0
2014-01-21 13:55:00,10.54,10.54,10.53,10.53,20000.0,10.54,10.54,10.53,10.53,20000.0
2014-01-21 14:00:00,10.53,10.54,10.53,10.54,30000.0,10.53,10.54,10.53,10.54,30000.0
2014-01-21 14:05:00,10.53,10.53,10.52,10.53,55000.0,10.53,10.53,10.52,10.53,55000.0
2014-01-21 14:10:00,10.53,10.53,10.53,10.53,25000.0,10.53,10.53,10.53,10.53,25000.0
2014-01-21 14:15:00,10.53,10.53,10.52,10.53,35000.0,10.53,10.53,10.52,10.53,35000.0
2014-01-21 14:20:00,10.52,10.53,10.52,10.52,20000.0,10.52,10.53,10.52,10.52,20000.0
2014-01-21 14:25:00,10.52,10.53,10.52,10.53,20000.0,10.52,10.53,10.52,10.53,20000.0
2014-01-21 14:30:00,10.52,10.53,10.52,10.52,605000.0,10.52,10.53,10.52,10.52,605000.0
2014-01-21 14:35:00,10.52,10.53,10.51,10.51,205000.0,10.52,10.53,10.51,10.51,205000.0
2014-01-21 14:40:00,10.52,10.52,10.52,10.52,5000.0,10.52,10.52,10.52,10.52,5000.0
2014-01-21 14:45:00,10.52,10.52,10.51,10.52,500000.0,10.52,10.52,10.51,10.52,500000.0
2014-01-21 14:50:00,10.52,10.52,10.51,10.51,30000.0,10.52,10.52,10.51,10.51,30000.0
2014-01-21 14:55:00,10.51,10.52,10.51,10.51,35000.0,10.51,10.52,10.51,10.51,35000.0
2014-01-21 15:00:00,10.52,10.52,10.51,10.51,55000.0,10.52,10.52,10.51,10.51,55000.0
2014-01-21 15:05:00,10.52,10.52,10.51,10.51,25000.0,10.52,10.52,10.51,10.51,25000.0
2014-01-21 15:10:00,10.52,10.52,10.51,10.52,105000.0,10.52,10.52,10.51,10.52,105000.0
2014-01-21 15:15:00,10.52,10.53,10.51,10.53,55000.0,10.52,10.53,10.51,10.53,55000.0
2014-01-21 15:20:00,10.52,10.52,10.52,10.52,60000.0,10.52,10.52,10.52,10.52,60000.0
2014-01-21 15:25:00,10.52,10.53,10.51,10.51,165000.0,10.52,10.53,10.51,10.51,165000.0
2014-01-21 15:30:00,10.51,10.52,10.51,10.52,65000.0,10.51,10.52,10.51,10.52,65000.0
2014-01-21 15:35:00,10.51,10.53,10.51,10.52,145000.0,10.51,10.53,10.51,10.52,145000.0
2014-01-21 15:40:00,10.52,10.53,10.52,10.52,275000.0,10.52,10.53,10.52,10.52,275000.0
2014-01-21 15:45:00,10.53,10.53,10.52,10.53,1180000.0,10.53,10.53,10.52,10.53,1180000.0
2014-01-21 15:50:00,10.53,10.53,10.51,10.51,380000.0,10.53,10.53,10.51,10.51,380000.0
2014-01-21 15:55:00,10.52,10.54,10.5,10.51,1105000.0,10.52,10.54,10.5,10.51,1105000.0
2014-01-22 09:30:00,10.57,10.58,10.54,10.54,395000.0,10.57,10.58,10.54,10.54,395000.0
2014-01-22 09:35:00,10.55,10.55,10.54,10.55,50000.0,10.55,10.55,10.54,10.55,50000.0
2014-01-22 09:40:00,10.55,10.55,10.5,10.5,145000.0,10.55,10.55,10.5,10.5,145000.0
2014-01-22 09:45:00,10.5,10.52,10.49,10.5,160000.0,10.5,10.52,10.49,10.5,160000.0
2014-01-22 09:50:00,10.49,10.51,10.47,10.49,275000.0,10.49,10.51,10.47,10.49,275000.0
2014-01-22 09:55:00,10.5,10.51,10.49,10.5,135000.0,10.5,10.51,10.49,10.5,135000.0
2014-01-22 10:00:00,10.5,10.51,10.48,10.5,120000.0,10.5,10.51,10.48,10.5,120000.0
2014-01-22 10:05:00,10.5,10.5,10.48,10.48,170000.0,10.5,10.5,10.48,10.48,170000.0
2014-01-22 10:10:00,10.48,10.48,10.46,10.46,150000.0,10.48,10.48,10.46,10.46,150000.0
2014-01-22 10:15:00,10.47,10.47,10.44,10.45,435000.0,10.47,10.47,10.44,10.45,435000.0
2014-01-22 10:20:00,10.45,10.48,10.45,10.47,160000.0,10.45,10.48,10.45,10.47,160000.0
2014-01-22 10:25:00,10.47,10.48,10.47,10.47,40000.0,10.47,10.48,10.47,10.47,40000.0
2014-01-22 10:30:00,10.47,10.47,10.45,10.45,465000.0,10.47,10.47,10.45,10.45,465000.0
2014-01-22 10:35:00,10.44,10.46,10.43,10.43,240000.0,10.44,10.46,10.43,10.43,240000.0
2014-01-22 10:40:00,10.43,10.43,10.4,10.41,485000.0,10.43,10.43,10.4,10.41,485000.0
2014-01-22 10:45:00,10.4,10.4,10.38,10.39,495000.0,10.4,10.4,10.38,10.39,495000.0
2014-01-22 10:50:00,10.39,10.4,10.39,10.39,275000.0,10.39,10.4,10.39,10.39,275000.0
2014-01-22 10:55:00,10.39,10.4,10.38,10.38,600000.0,10.39,10.4,10.38,10.38,600000.0
2014-01-22 11:00:00,10.38,10.39,10.35,10.36,550000.0,10.38,10.39,10.35,10.36,550000.0
2014-01-22 11:05:00,10.36,10.4,10.36,10.39,285000.0,10.36,10.4,10.36,10.39,285000.0
2014-01-22 11:10:00,10.4,10.43,10.4,10.42,255000.0,10.4,10.43,10.4,10.42,255000.0
2014-01-22 11:15:00,10.42,10.43,10.42,10.43,125000.0,10.42,10.43,10.42,10.43,125000.0
2014-01-22 11:20:00,10.44,10.44,10.4,10.41,445000.0,10.44,10.44,10.4,10.41,445000.0
2014-01-22 11:25:00,10.41,10.41,10.4,10.4,30000.0,10.41,10.41,10.4,10.4,30000.0
2014-01-22 11:30:00,10.4,10.4,10.4,10.4,5000.0,10.4,10.4,10.4,10.4,5000.0
2014-01-22 11:35:00,10.41,10.41,10.4,10.4,175000.0,10.41,10.41,10.4,10.4,175000.0
2014-01-22 11:40:00,10.41,10.41,10.39,10.4,145000.0,10.41,10.41,10.39,10.4,145000.0
2014-01-22 11:45:00,10.41,10.41,10.39,10.4,55000.0,10.41,10.41,10.39,10.4,55000.0
2014-01-22 11:50:00,10.4,10.4,10.39,10.39,80000.0,10.4,10.4,10.39,10.39,80000.0
2014-01-22 11:55:00,10.39,10.4,10.38,10.38,175000.0,10.39,10.4,10.38,10.38,175000.0
2014-01-22 12:00:00,10.37,10.37,10.36,10.36,35000.0,10.37,10.37,10.36,10.36,35000.0
2014-01-22 12:05:00,10.37,10.38,10.37,10.38,145000.0,10.37,10.38,10.37,10.38,145000.0
2014-01-22 12:10:00,10.38,10.4,10.38,10.4,110000.0,10.38,10.4,10.38,10.4,110000.0
2014-01-22 12:15:00,10.4,10.4,10.39,10.4,235000.0,10.4,10.4,10.39,10.4,235000.0
2014-01-22 12:20:00,10.4,10.42,10.4,10.4,80000.0,10.4,10.42,10.4,10.4,80000.0
2014-01-22 12:25:00,10.42,10.42,10.39,10.4,120000.0,10.42,10.42,10.39,10.4,120000.0
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 12:35:00,10.4,10.4,10.4,10.4,0.0,10.4,10.4,10.4,10.4,0.0
2014-01-22 12:40:00,10.4,10.4,10.4,10.4,10000.0,10.4,10.4,10.4,10.4,10000.0
2014-01-22 12:45:00,10.4,10.4,10.39,10.39,10000.0,10.4,10.4,10.39,10.39,10000.0
2014-01-22 12:50:00,10.4,10.4,10.39,10.39,10000.0,10.4,10.4,10.39,10.39,10000.0
2014-01-22 12:55:00,10.39,10.39,10.39,10.39,90000.0,10.39,10.39,10.39,10.39,90000.0
2014-01-22 13:00:00,10.39,10.41,10.39,10.4,315000.0,10.39,10.41,10.39,10.4,315000.0
2014-01-22 13:05:00,10.4,10.4,10.38,10.38,1035000.0,10.4,10.4,10.38,10.38,1035000.0
2014-01-22 13:10:00,10.39,10.39,10.38,10.38,40000.0,10.39,10.39,10.38,10.38,40000.0
2014-01-22 13:15:00,10.39,10.39,10.36,10.37,465000.0,10.39,10.39,10.36,10.37,465000.0
2014-01-22 13:20:00,10.36,10.36,10.34,10.34,380000.0,10.36,10.36,10.34,10.34,380000.0
2014-01-22 13:25:00,10.35,10.35,10.34,10.35,45000.0,10.35,10.35,10.34,10.35,45000.0
2014-01-22 13:30:00,10.34,10.34,10.33,10.34,155000.0,10.34,10.34,10.33,10.34,155000.0
2014-01-22 13:35:00,10.33,10.33,10.32,10.33,205000.0,10.33,10.33,10.32,10.33,205000.0
2014-01-22 13:40:00,10.33,10.33,10.32,10.32,120000.0,10.33,10.33,10.32,10.32,120000.0
2014-01-22 13:45:00,10.33,10.34,10.33,10.34,190000.0,10.33,10.34,10.33,10.34,190000.0
2014-01-22 13:50:00,10.34,10.37,10.34,10.36,310000.0,10.34,10.37,10.34,10.36,310000.0
2014-01-22 13:55:00,10.35,10.36,10.35,10.35,230000.0,10.35,10.36,10.35,10.35,230000.0
2014-01-22 14:00:00,10.35,10.35,10.34,10.35,245000.0,10.35,10.35,10.34,10.35,245000.0
2014-01-22 14:05:00,10.35,10.36,10.3,10.31,570000.0,10.35,10.36,10.3,10.31,570000.0
2014-01-22 14:10:00,10.31,10.32,10.3,10.31,195000.0,10.31,10.32,10.3,10.31,195000.0
2014-01-22 14:15:00,10.32,10.34,10.32,10.34,105000.0,10.32,10.34,10.32,10.34,105000.0
2014-01-22 14:20:00,10.34,10.35,10.33,10.34,410000.0,10.34,10.35,10.33,10.34,410000.0
2014-01-22 14:25:00,10.34,10.34,10.33,10.34,130000.0,10.34,10.34,10.33,10.34,130000.0
2014-01-22 14:30:00,10.33,10.34,10.33,10.33,95000.0,10.33,10.34,10.33,10.33,95000.0
2014-01-22 14:35:00,10.32,10.33,10.32,10.32,120000.0,10.32,10.33,10.32,10.32,120000.0
2014-01-22 14:40:00,10.32,10.33,10.31,10.31,175000.0,10.32,10.33,10.31,10.31,175000.0
2014-01-22 14:45:00,10.32,10.32,10.28,10.3,590000.0,10.32,10.32,10.28,10.3,590000.0
2014-01-22 14:50:00,10.29,10.31,10.29,10.3,315000.0,10.29,10.31,10.29,10.3,315000.0
2014-01-22 14:55:00,10.3,10.31,10.3,10.3,110000.0,10.3,10.31,10.3,10.3,110000.0
2014-01-22 15:00:00,10.31,10.33,10.31,10.32,180000.0,10.31,10.33,10.31,10.32,180000.0
2014-01-22 15:05:00,10.32,10.32,10.31,10.31,320000.0,10.32,10.32,10.31,10.31,320000.0
2014-01-22 15:10:00,10.31,10.31,10.3,10.31,205000.0,10.31,10.31,10.3,10.31,205000.0
2014-01-22 15:15:00,10.31,10.31,10.3,10.31,155000.0,10.31,10.31,10.3,10.31,155000.0
2014-01-22 15:20:00,10.31,10.31,10.31,10.31,140000.0,10.31,10.31,10.31,10.31,140000.0
2014-01-22 15:25:00,10.31,10.31,10.3,10.3,330000.0,10.31,10.31,10.3,10.3,330000.0
2014-01-22 15:30:00,10.3,10.3,10.29,10.29,1065000.0,10.3,10.3,10.29,10.29,1065000.0
2014-01-22 15:35:00,10.29,10.29,10.27,10.27,1100000.0,10.29,10.29,10.27,10.27,1100000.0
2014-01-22 15:40:00,10.27,10.31,10.27,10.3,695000.0,10.27,10.31,10.27,10.3,695000.0
2014-01-22 15:45:00,10.31,10.32,10.3,10.3,980000.0,10.31,10.32,10.3,10.3,980000.0
2014-01-22 15:50:00,10.3,10.32,10.29,10.31,1330000.0,10.3,10.32,10.29,10.31,1330000.0
2014-01-22 15:55:00,10.31,10.33,10.3,10.31,2030000.0,10.31,10.33,10.3,10.31,2030000.0
2014-01-23 09:30:00,10.26,10.28,10.12,10.17,675000.0,10.26,10.28,10.12,10.17,675000.0
2014-01-23 09:35:00,10.17,10.2,10.17,10.19,620000.0,10.17,10.2,10.17,10.19,620000.0
2014-01-23 09:40:00,10.17,10.18,10.16,10.17,800000.0,10.17,10.18,10.16,10.17,800000.0
2014-01-23 09:45:00,10.17,10.19,10.15,10.16,770000.0,10.17,10.19,10.15,10.16,770000.0
2014-01-23 09:50:00,10.16,10.18,10.15,10.18,305000.0,10.16,10.18,10.15,10.18,305000.0
2014-01-23 09:55:00,10.18,10.2,10.17,10.18,350000.0,10.18,10.2,10.17,10.18,350000.0
2014-01-23 10:00:00,10.18,10.19,10.17,10.18,390000.0,10.18,10.19,10.17,10.18,390000.0
2014-01-23 10:05:00,10.17,10.18,10.17,10.17,190000.0,10.17,10.18,10.17,10.17,190000.0
2014-01-23 10:10:00,10.17,10.18,10.17,10.17,435000.0,10.17,10.18,10.17,10.17,435000.0
2014-01-23 10:15:00,10.17,10.19,10.17,10.17,550000.0,10.17,10.19,10.17,10.17,550000.0
2014-01-23 10:20:00,10.17,10.18,10.16,10.17,165000.0,10.17,10.18,10.16,10.17,165000.0
2014-01-23 10:25:00,10.17,10.19,10.16,10.19,170000.0,10.17,10.19,10.16,10.19,170000.0
2014-01-23 10:30:00,10.17,10.18,10.17,10.18,545000.0,10.17,10.18,10.17,10.18,545000.0
2014-01-23 10:35:00,10.17,10.19,10.17,10.17,315000.0,10.17,10.19,10.17,10.17,315000.0
2014-01-23 10:40:00,10.17,10.18,10.17,10.17,110000.0,10.17,10.18,10.17,10.17,110000.0
2014-01-23 10:45:00,10.18,10.18,10.17,10.17,320000.0,10.18,10.18,10.17,10.17,320000.0
2014-01-23 10:50:00,10.17,10.17,10.15,10.15,350000.0,10.17,10.17,10.15,10.15,350000.0
2014-01-23 10:55:00,10.15,10.16,10.13,10.13,1055000.0,10.15,10.16,10.13,10.13,1055000.0
2014-01-23 11:00:00,10.13,10.13,10.05,10.06,1135000.0,10.13,10.13,10.05,10.06,1135000.0
2014-01-23 11:05:00,10.06,10.08,10.02,10.07,1180000.0,10.06,10.08,10.02,10.07,1180000.0
2014-01-23 11:10:00,10.07,10.11,10.06,10.11,1210000.0,10.07,10.11,10.06,10.11,1210000.0
2014-01-23 11:15:00,10.11,10.11,10.09,10.1,735000.0,10.11,10.11,10.09,10.1,735000.0
2014-01-23 11:20:00,10.11,10.11,10.08,10.09,325000.0,10.11,10.11,10.08,10.09,325000.0
2014-01-23 11:25:00,10.09,10.09,10.07,10.09,360000.0,10.09,10.09,10.07,10.09,360000.0
2014-01-23 11:30:00,10.09,10.09,10.08,10.08,125000.0,10.09,10.09,10.08,10.08,125000.0
2014-01-23 11:35:00,10.07,10.09,10.07,10.08,145000.0,10.07,10.09,10.07,10.08,145000.0
2014-01-23 11:40:00,10.09,10.09,10.08,10.08,135000.0,10.09,10.09,10.08,10.08,135000.0
2014-01-23 11:45:00,10.1,10.1,10.09,10.1,525000.0,10.1,10.1,10.09,10.1,525000.0
2014-01-23 11:50:00,10.1,10.1,10.09,10.09,370000.0,10.1,10.1,10.09,10.09,370000.0
2014-01-23 11:55:00,10.1,10.1,10.09,10.1,280000.0,10.1,10.1,10.09,10.1,280000.0
2014-01-23 12:00:00,10.1,10.1,10.08,10.08,275000.0,10.1,10.1,10.08,10.08,275000.0
2014-01-23 12:05:00,10.08,10.08,10.05,10.06,680000.0,10.08,10.08,10.05,10.06,680000.0
2014-01-23 12:10:00,10.06,10.07,10.05,10.06,660000.0,10.06,10.07,10.05,10.06,660000.0
2014-01-23 12:15:00,10.06,10.07,10.06,10.07,140000.0,10.06,10.07,10.06,10.07,140000.0
2014-01-23 12:20:00,10.07,10.07,10.06,10.06,160000.0,10.07,10.07,10.06,10.06,160000.0
2014-01-23 12:25:00,10.08,10.08,10.05,10.08,615000.0,10.08,10.08,10.05,10.08,615000.0
2014-01-23 12:30:00,10.07,10.08,10.05,10.06,1025000.0,10.07,10.08,10.05,10.06,1025000.0
2014-01-23 12:35:00,10.06,10.08,10.06,10.07,245000.0,10.06,10.08,10.06,10.07,245000.0
2014-01-23 12:40:00,10.08,10.08,10.07,10.08,70000.0,10.08,10.08,10.07,10.08,70000.0
2014-01-23 12:45:00,10.08,10.1,10.08,10.09,355000.0,10.08,10.1,10.08,10.09,355000.0
2014-01-23 12:50:00,10.09,10.1,10.08,10.09,300000.0,10.09,10.1,10.08,10.09,300000.0
2014-01-23 12:55:00,10.09,10.09,10.07,10.08,375000.0,10.09,10.09,10.07,10.08,375000.0
2014-01-23 13:00:00,10.08,10.08,10.07,10.07,100000.0,10.08,10.08,10.07,10.07,100000.0
2014-01-23 13:05:00,10.08,10.08,10.06,10.06,255000.0,10.08,10.08,10.06,10.06,255000.0
2014-01-23 13:10:00,10.07,10.08,10.06,10.06,380000.0,10.07,10.08,10.06,10.06,380000.0
2014-01-23 13:15:00,10.06,10.07,10.05,10.05,480000.0,10.06,10.07,10.05,10.05,480000.0
2014-01-23 13:20:00,10.05,10.06,10.05,10.06,285000.0,10.05,10.06,10.05,10.06,285000.0
2014-01-23 13:25:00,10.06,10.06,10.05,10.05,350000.0,10.06,10.06,10.05,10.05,350000.0
2014-01-23 13:30:00,10.05,10.06,10.04,10.05,920000.0,10.05,10.06,10.04,10.05,920000.0
2014-01-23 13:35:00,10.05,10.06,10.04,10.05,180000.0,10.05,10.06,10.04,10.05,180000.0
2014-01-23 13:40:00,10.05,10.05,10.03,10.04,375000.0,10.05,10.05,10.03,10.04,375000.0
2014-01-23 13:45:00,10.04,10.05,10.03,10.04,165000.0,10.04,10.05,10.03,10.04,165000.0
2014-01-23 13:50:00,10.04,10.05,10.03,10.04,285000.0,10.04,10.05,10.03,10.04,285000.0
2014-01-23 13:55:00,10.04,10.04,10.02,10.02,160000.0,10.04,10.04,10.02,10.02,160000.0
2014-01-23 14:00:00,10.02,10.03,10.02,10.02,550000.0,10.02,10.03,10.02,10.02,550000.0
2014-01-23 14:05:00,10.02,10.02,9.99,10.01,1455000.0,10.02,10.02,9.99,10.01,1455000.0
2014-01-23 14:10:00,10.0,10.01,10.0,10.0,245000.0,10.0,10.01,10.0,10.0,245000.0
2014-01-23 14:15:00,10.0,10.01,10.0,10.01,550000.0,10.0,10.01,10.0,10.01,550000.0
2014-01-23 14:20:00,10.0,10.02,10.0,10.01,505000.0,10.0,10.02,10.0,10.01,505000.0
2014-01-23 14:25:00,10.01,10.01,10.0,10.0,525000.0,10.01,10.01,10.0,10.0,525000.0
2014-01-23 14:30:00,10.0,10.0,9.97,9.97,600000.0,10.0,10.0,9.97,9.97,600000.0
2014-01-23 14:35:00,9.97,10.0,9.97,10.0,475000.0,9.97,10.0,9.97,10.0,475000.0
2014-01-23 14:40:00,10.0,10.02,10.0,10.0,425000.0,10.0,10.02,10.0,10.0,425000.0
2014-01-23 14:45:00,10.0,10.01,10.0,10.0,135000.0,10.0,10.01,10.0,10.0,135000.0
2014-01-23 14:50:00,10.0,10.02,10.0,10.01,350000.0,10.0,10.02,10.0,10.01,350000.0
2014-01-23 14:55:00,10.01,10.04,10.01,10.02,585000.0,10.01,10.04,10.01,10.02,585000.0
2014-01-23 15:00:00,10.02,10.03,10.02,10.03,335000.0,10.02,10.03,10.02,10.03,335000.0
2014-01-23 15:05:00,10.03,10.04,10.02,10.02,1255000.0,10.03,10.04,10.02,10.02,1255000.0
2014-01-23 15:10:00,10.02,10.03,10.02,10.02,470000.0,10.02,10.03,10.02,10.02,470000.0
2014-01-23 15:15:00,10.02,10.02,10.01,10.02,515000.0,10.02,10.02,10.01,10.02,515000.0
2014-01-23 15:20:00,10.02,10.03,10.02,10.03,400000.0,10.02,10.03,10.02,10.03,400000.0
2014-01-23 15:25:00,10.03,10.03,10.01,10.02,410000.0,10.03,10.03,10.01,10.02,410000.0
2014-01-23 15:30:00,10.02,10.03,10.01,10.03,605000.0,10.02,10.03,10.01,10.03,605000.0
2014-01-23 15:35:00,10.02,10.03,10.02,10.03,625000.0,10.02,10.03,10.02,10.03,625000.0
2014-01-23 15:40:00,10.02,10.03,10.02,10.03,815000.0,10.02,10.03,10.02,10.03,815000.0
2014-01-23 15:45:00,10.03,10.05,10.03,10.04,1140000.0,10.03,10.05,10.03,10.04,1140000.0
2014-01-23 15:50:00,10.04,10.07,10.04,10.06,1395000.0,10.04,10.07,10.04,10.06,1395000.0
2014-01-23 15:55:00,10.06,10.07,10.06,10.07,2375000.0,10.06,10.07,10.06,10.07,2375000.0
2014-01-24 09:30:00,9.91,9.97,9.88,9.91,220000.0,9.91,9.97,9.88,9.91,220000.0
2014-01-24 09:35:00,9.9,9.99,9.9,9.96,1605000.0,9.9,9.99,9.9,9.96,1605000.0
2014-01-24 09:40:00,9.96,9.97,9.94,9.95,2280000.0,9.96,9.97,9.94,9.95,2280000.0
2014-01-24 09:45:00,9.95,9.96,9.93,9.93,640000.0,9.95,9.96,9.93,9.93,640000.0
2014-01-24 09:50:00,9.94,9.95,9.92,9.93,580000.0,9.94,9.95,9.92,9.93,580000.0
2014-01-24 09:55:00,9.94,9.98,9.92,9.97,1050000.0,9.94,9.98,9.92,9.97,1050000.0
2014-01-24 10:00:00,9.97,10.0,9.96,9.99,790000.0,9.97,10.0,9.96,9.99,790000.0
2014-01-24 10:05:00,9.98,10.04,9.98,10.03,975000.0,9.98,10.04,9.98,10.03,975000.0
2014-01-24 10:10:00,10.05,10.05,10.01,10.03,490000.0,10.05,10.05,10.01,10.03,490000.0
2014-01-24 10:15:00,10.03,10.04,10.0,10.01,195000.0,10.03,10.04,10.0,10.01,195000.0
2014-01-24 10:20:00,10.0,10.04,10.0,10.03,155000.0,10.0,10.04,10.0,10.03,155000.0
2014-01-24 10:25:00,10.02,10.03,10.01,10.01,245000.0,10.02,10.03,10.01,10.01,245000.0
2014-01-24 10:30:00,10.02,10.03,9.99,10.01,265000.0,10.02,10.03,9.99,10.01,265000.0
2014-01-24 10:35:00,10.0,10.02,10.0,10.02,205000.0,10.0,10.02,10.0,10.02,205000.0
2014-01-24 10:40:00,10.01,10.01,9.93,9.94,640000.0,10.01,10.01,9.93,9.94,640000.0
2014-01-24 10:45:00,9.95,9.96,9.94,9.94,380000.0,9.95,9.96,9.94,9.94,380000.0
2014-01-24 10:50:00,9.94,9.96,9.94,9.94,200000.0,9.94,9.96,9.94,9.94,200000.0
2014-01-24 10:55:00,9.95,9.97,9.94,9.95,135000.0,9.95,9.97,9.94,9.95,135000.0
2014-01-24 11:00:00,9.96,9.97,9.95,9.95,180000.0,9.96,9.97,9.95,9.95,180000.0
2014-01-24 11:05:00,9.97,9.97,9.96,9.96,230000.0,9.97,9.97,9.96,9.96,230000.0
2014-01-24 11:10:00,9.95,9.95,9.94,9.94,310000.0,9.95,9.95,9.94,9.94,310000.0
2014-01-24 11:15:00,9.94,9.94,9.93,9.94,375000.0,9.94,9.94,9.93,9.94,375000.0
2014-01-24 11:20:00,9.94,9.94,9.93,9.94,155000.0,9.94,9.94,9.93,9.94,155000.0
2014-01-24 11:25:00,9.94,9.94,9.92,9.93,635000.0,9.94,9.94,9.92,9.93,635000.0
2014-01-24 11:30:00,9.93,9.96,9.93,9.94,375000.0,9.93,9.96,9.93,9.94,375000.0
2014-01-24 11:35:00,9.94,9.95,9.94,9.94,130000.0,9.94,9.95,9.94,9.94,130000.0
2014-01-24 11:40:00,9.94,9.95,9.93,9.95,120000.0,9.94,9.95,9.93,9.95,120000.0
2014-01-24 11:45:00,9.94,9.95,9.93,9.95,195000.0,9.94,9.95,9.93,9.95,195000.0
2014-01-24 11:50:00,9.95,9.96,9.94,9.94,135000.0,9.95,9.96,9.94,9.94,135000.0
2014-01-24 11:55:00,9.95,9.96,9.95,9.96,190000.0,9.95,9.96,9.95,9.96,190000.0
2014-01-24 12:00:00,9.96,9.96,9.94,9.94,145000.0,9.96,9.96,9.94,9.94,145000.0
2014-01-24 12:05:00,9.94,9.96,9.93,9.96,115000.0,9.94,9.96,9.93,9.96,115000.0
2014-01-24 12:10:00,9.95,9.95,9.94,9.95,90000.0,9.95,9.95,9.94,9.95,90000.0
2014-01-24 12:15:00,9.95,9.95,9.93,9.93,165000.0,9.95,9.95,9.93,9.93,165000.0
2014-01-24 12:20:00,9.93,9.94,9.92,9.93,170000.0,9.93,9.94,9.92,9.93,170000.0
2014-01-24 12:25:00,9.92,9.93,9.92,9.92,50000.0,9.92,9.93,9.92,9.92,50000.0
2014-01-24 12:30:00,9.92,9.94,9.92,9.92,225000.0,9.92,9.94,9.92,9.92,225000.0
2014-01-24 12:35:00,9.93,9.94,9.92,9.92,35000.0,9.93,9.94,9.92,9.92,35000.0
2014-01-24 12:40:00,9.92,9.93,9.92,9.92,115000.0,9.92,9.93,9.92,9.92,115000.0
2014-01-24 12:45:00,9.92,9.93,9.92,9.92,110000.0,9.92,9.93,9.92,9.92,110000.0
2014-01-24 12:50:00,9.93,9.93,9.92,9.93,190000.0,9.93,9.93,9.92,9.93,190000.0
2014-01-24 12:55:00,9.93,9.96,9.92,9.95,360000.0,9.93,9.96,9.92,9.95,360000.0
2014-01-24 13:00:00,9.94,9.95,9.92,9.92,130000.0,9.94,9.95,9.92,9.92,130000.0
2014-01-24 13:05:00,9.93,9.94,9.93,9.93,85000.0,9.93,9.94,9.93,9.93,85000.0
2014-01-24 13:10:00,9.93,9.94,9.92,9.92,105000.0,9.93,9.94,9.92,9.92,105000.0
2014-01-24 13:15:00,9.92,9.93,9.92,9.92,140000.0,9.92,9.93,9.92,9.92,140000.0
2014-01-24 13:20:00,9.92,9.93,9.9,9.91,230000.0,9.92,9.93,9.9,9.91,230000.0
2014-01-24 13:25:00,9.9,9.91,9.9,9.9,400000.0,9.9,9.91,9.9,9.9,400000.0
2014-01-24 13:30:00,9.9,9.91,9.89,9.89,600000.0,9.9,9.91,9.89,9.89,600000.0
2014-01-24 13:35:00,9.89,9.89,9.85,9.86,805000.0,9.89,9.89,9.85,9.86,805000.0
2014-01-24 13:40:00,9.86,9.88,9.86,9.87,410000.0,9.86,9.88,9.86,9.87,410000.0
2014-01-24 13:45:00,9.87,9.88,9.86,9.88,140000.0,9.87,9.88,9.86,9.88,140000.0
2014-01-24 13:50:00,9.87,9.9,9.87,9.88,215000.0,9.87,9.9,9.87,9.88,215000.0
2014-01-24 13:55:00,9.88,9.88,9.87,9.87,230000.0,9.88,9.88,9.87,9.87,230000.0
2014-01-24 14:00:00,9.88,9.88,9.85,9.86,330000.0,9.88,9.88,9.85,9.86,330000.0
2014-01-24 14:05:00,9.86,9.89,9.86,9.87,140000.0,9.86,9.89,9.86,9.87,140000.0
2014-01-24 14:10:00,9.87,9.87,9.85,9.85,230000.0,9.87,9.87,9.85,9.85,230000.0
2014-01-24 14:15:00,9.85,9.86,9.85,9.86,175000.0,9.85,9.86,9.85,9.86,175000.0
2014-01-24 14:20:00,9.86,9.86,9.83,9.83,810000.0,9.86,9.86,9.83,9.83,810000.0
2014-01-24 14:25:00,9.83,9.85,9.83,9.85,440000.0,9.83,9.85,9.83,9.85,440000.0
2014-01-24 14:30:00,9.84,9.85,9.83,9.85,620000.0,9.84,9.85,9.83,9.85,620000.0
2014-01-24 14:35:00,9.85,9.85,9.84,9.84,305000.0,9.85,9.85,9.84,9.84,305000.0
2014-01-24 14:40:00,9.85,9.86,9.85,9.86,490000.0,9.85,9.86,9.85,9.86,490000.0
2014-01-24 14:45:00,9.85,9.86,9.85,9.86,135000.0,9.85,9.86,9.85,9.86,135000.0
2014-01-24 14:50:00,9.85,9.86,9.85,9.85,105000.0,9.85,9.86,9.85,9.85,105000.0
2014-01-24 14:55:00,9.85,9.85,9.84,9.84,215000.0,9.85,9.85,9.84,9.84,215000.0
2014-01-24 15:00:00,9.84,9.85,9.84,9.85,405000.0,9.84,9.85,9.84,9.85,405000.0
2014-01-24 15:05:00,9.85,9.86,9.84,9.84,440000.0,9.85,9.86,9.84,9.84,440000.0
2014-01-24 15:10:00,9.84,9.84,9.82,9.82,620000.0,9.84,9.84,9.82,9.82,620000.0
2014-01-24 15:15:00,9.83,9.84,9.82,9.83,355000.0,9.83,9.84,9.82,9.83,355000.0
2014-01-24 15:20:00,9.83,9.83,9.81,9.81,315000.0,9.83,9.83,9.81,9.81,315000.0
2014-01-24 15:25:00,9.81,9.82,9.79,9.8,520000.0,9.81,9.82,9.79,9.8,520000.0
2014-01-24 15:30:00,9.79,9.84,9.79,9.84,675000.0,9.79,9.84,9.79,9.84,675000.0
2014-01-24 15:35:00,9.83,9.86,9.82,9.85,760000.0,9.83,9.86,9.82,9.85,760000.0
2014-01-24 15:40:00,9.85,9.88,9.85,9.87,1360000.0,9.85,9.88,9.85,9.87,1360000.0
2014-01-24 15:45:00,9.87,9.87,9.82,9.84,1260000.0,9.87,9.87,9.82,9.84,1260000.0
2014-01-24 15:50:00,9.83,9.86,9.82,9.85,1830000.0,9.83,9.86,9.82,9.85,1830000.0
2014-01-24 15:55:00,9.86,9.87,9.84,9.86,2875000.0,9.86,9.87,9.84,9.86,2875000.0
2014-01-27 09:30:00,9.85,9.94,9.81,9.87,595000.0,9.85,9.94,9.81,9.87,595000.0
2014-01-27 09:35:00,9.86,9.87,9.83,9.86,115000.0,9.86,9.87,9.83,9.86,115000.0
2014-01-27 09:40:00,9.86,9.88,9.83,9.86,210000.0,9.86,9.88,9.83,9.86,210000.0
2014-01-27 09:45:00,9.87,9.89,9.85,9.86,355000.0,9.87,9.89,9.85,9.86,355000.0
2014-01-27 09:50:00,9.85,9.88,9.84,9.84,140000.0,9.85,9.88,9.84,9.84,140000.0
2014-01-27 09:55:00,9.84,9.85,9.84,9.84,125000.0,9.84,9.85,9.84,9.84,125000.0
2014-01-27 10:00:00,9.84,9.84,9.77,9.79,385000.0,9.84,9.84,9.77,9.79,385000.0
2014-01-27 10:05:00,9.78,9.79,9.72,9.76,605000.0,9.78,9.79,9.72,9.76,605000.0
2014-01-27 10:10:00,9.75,9.8,9.74,9.74,285000.0,9.75,9.8,9.74,9.74,285000.0
2014-01-27 10:15:00,9.74,9.74,9.71,9.71,425000.0,9.74,9.74,9.71,9.71,425000.0
2014-01-27 10:20:00,9.71,9.73,9.7,9.71,125000.0,9.71,9.73,9.7,9.71,125000.0
2014-01-27 10:25:00,9.7,9.72,9.65,9.66,260000.0,9.7,9.72,9.65,9.66,260000.0
2014-01-27 10:30:00,9.66,9.71,9.66,9.69,245000.0,9.66,9.71,9.66,9.69,245000.0
2014-01-27 10:35:00,9.68,9.7,9.65,9.66,160000.0,9.68,9.7,9.65,9.66,160000.0
2014-01-27 10:40:00,9.69,9.77,9.68,9.74,360000.0,9.69,9.77,9.68,9.74,360000.0
2014-01-27 10:45:00,9.76,9.8,9.74,9.78,580000.0,9.76,9.8,9.74,9.78,580000.0
2014-01-27 10:50:00,9.78,9.8,9.76,9.76,170000.0,9.78,9.8,9.76,9.76,170000.0
2014-01-27 10:55:00,9.77,9.77,9.75,9.75,405000.0,9.77,9.77,9.75,9.75,405000.0
2014-01-27 11:00:00,9.76,9.77,9.75,9.75,285000.0,9.76,9.77,9.75,9.75,285000.0
2014-01-27 11:05:00,9.74,9.76,9.74,9.75,135000.0,9.74,9.76,9.74,9.75,135000.0
2014-01-27 11:10:00,9.74,9.76,9.74,9.75,185000.0,9.74,9.76,9.74,9.75,185000.0
2014-01-27 11:15:00,9.75,9.77,9.75,9.76,310000.0,9.75,9.77,9.75,9.76,310000.0
2014-01-27 11:20:00,9.76,9.76,9.75,9.76,105000.0,9.76,9.76,9.75,9.76,105000.0
2014-01-27 11:25:00,9.75,9.77,9.75,9.75,345000.0,9.75,9.77,9.75,9.75,345000.0
2014-01-27 11:30:00,9.75,9.77,9.75,9.76,220000.0,9.75,9.77,9.75,9.76,220000.0
2014-01-27 11:35:00,9.76,9.76,9.72,9.73,145000.0,9.76,9.76,9.72,9.73,145000.0
2014-01-27 11:40:00,9.74,9.75,9.72,9.72,25000.0,9.74,9.75,9.72,9.72,25000.0
2014-01-27 11:45:00,9.75,9.75,9.72,9.73,95000.0,9.75,9.75,9.72,9.73,95000.0
2014-01-27 11:50:00,9.73,9.75,9.72,9.73,280000.0,9.73,9.75,9.72,9.73,280000.0
2014-01-27 11:55:00,9.74,9.74,9.72,9.73,150000.0,9.74,9.74,9.72,9.73,150000.0
2014-01-27 12:00:00,9.73,9.74,9.71,9.74,150000.0,9.73,9.74,9.71,9.74,150000.0
2014-01-27 12:05:00,9.73,9.74,9.7,9.72,320000.0,9.73,9.74,9.7,9.72,320000.0
2014-01-27 12:10:00,9.72,9.72,9.7,9.71,145000.0,9.72,9.72,9.7,9.71,145000.0
2014-01-27 12:15:00,9.7,9.71,9.68,9.71,190000.0,9.7,9.71,9.68,9.71,190000.0
2014-01-27 12:20:00,9.7,9.7,9.67,9.68,535000.0,9.7,9.7,9.67,9.68,535000.0
2014-01-27 12:25:00,9.68,9.73,9.68,9.69,220000.0,9.68,9.73,9.68,9.69,220000.0
2014-01-27 12:30:00,9.69,9.7,9.66,9.68,360000.0,9.69,9.7,9.66,9.68,360000.0
2014-01-27 12:35:00,9.67,9.69,9.66,9.68,315000.0,9.67,9.69,9.66,9.68,315000.0
2014-01-27 12:40:00,9.68,9.7,9.68,9.7,1235000.0,9.68,9.7,9.68,9.7,1235000.0
2014-01-27 12:45:00,9.69,9.7,9.68,9.69,175000.0,9.69,9.7,9.68,9.69,175000.0
2014-01-27 12:50:00,9.69,9.7,9.69,9.69,85000.0,9.69,9.7,9.69,9.69,85000.0
2014-01-27 12:55:00,9.68,9.69,9.68,9.68,65000.0,9.68,9.69,9.68,9.68,65000.0
2014-01-27 13:00:00,9.68,9.7,9.67,9.69,190000.0,9.68,9.7,9.67,9.69,190000.0
2014-01-27 13:05:00,9.7,9.7,9.69,9.7,540000.0,9.7,9.7,9.69,9.7,540000.0
2014-01-27 13:10:00,9.69,9.71,9.69,9.7,170000.0,9.69,9.71,9.69,9.7,170000.0
2014-01-27 13:15:00,9.71,9.72,9.71,9.72,140000.0,9.71,9.72,9.71,9.72,140000.0
2014-01-27 13:20:00,9.72,9.72,9.7,9.71,165000.0,9.72,9.72,9.7,9.71,165000.0
2014-01-27 13:25:00,9.71,9.71,9.71,9.71,100000.0,9.71,9.71,9.71,9.71,100000.0
2014-01-27 13:30:00,9.7,9.72,9.7,9.71,40000.0,9.7,9.72,9.7,9.71,40000.0
2014-01-27 13:35:00,9.71,9.71,9.71,9.71,10000.0,9.71,9.71,9.71,9.71,10000.0
2014-01-27 13:40:00,9.71,9.75,9.71,9.75,595000.0,9.71,9.75,9.71,9.75,595000.0
2014-01-27 13:45:00,9.74,9.8,9.74,9.78,225000.0,9.74,9.8,9.74,9.78,225000.0
2014-01-27 13:50:00,9.78,9.79,9.77,9.78,85000.0,9.78,9.79,9.77,9.78,85000.0
2014-01-27 13:55:00,9.79,9.83,9.79,9.8,400000.0,9.79,9.83,9.79,9.8,400000.0
2014-01-27 14:00:00,9.8,9.82,9.79,9.8,415000.0,9.8,9.82,9.79,9.8,415000.0
2014-01-27 14:05:00,9.8,9.8,9.77,9.77,115000.0,9.8,9.8,9.77,9.77,115000.0
2014-01-27 14:10:00,9.78,9.8,9.78,9.79,230000.0,9.78,9.8,9.78,9.79,230000.0
2014-01-27 14:15:00,9.79,9.81,9.78,9.8,555000.0,9.79,9.81,9.78,9.8,555000.0
2014-01-27 14:20:00,9.8,9.81,9.78,9.78,65000.0,9.8,9.81,9.78,9.78,65000.0
2014-01-27 14:25:00,9.78,9.79,9.78,9.79,220000.0,9.78,9.79,9.78,9.79,220000.0
2014-01-27 14:30:00,9.79,9.82,9.78,9.8,550000.0,9.79,9.82,9.78,9.8,550000.0
2014-01-27 14:35:00,9.81,9.82,9.79,9.82,280000.0,9.81,9.82,9.79,9.82,280000.0
2014-01-27 14:40:00,9.83,9.83,9.82,9.82,40000.0,9.83,9.83,9.82,9.82,40000.0
2014-01-27 14:45:00,9.82,9.82,9.81,9.82,125000.0,9.82,9.82,9.81,9.82,125000.0
2014-01-27 14:50:00,9.82,9.84,9.82,9.83,325000.0,9.82,9.84,9.82,9.83,325000.0
2014-01-27 14:55:00,9.83,9.85,9.83,9.84,235000.0,9.83,9.85,9.83,9.84,235000.0
2014-01-27 15:00:00,9.84,9.84,9.82,9.82,195000.0,9.84,9.84,9.82,9.82,195000.0
2014-01-27 15:05:00,9.83,9.84,9.83,9.83,140000.0,9.83,9.84,9.83,9.83,140000.0
2014-01-27 15:10:00,9.83,9.84,9.83,9.84,70000.0,9.83,9.84,9.83,9.84,70000.0
2014-01-27 15:15:00,9.85,9.85,9.84,9.84,100000.0,9.85,9.85,9.84,9.84,100000.0
2014-01-27 15:20:00,9.84,9.84,9.82,9.82,275000.0,9.84,9.84,9.82,9.82,275000.0
2014-01-27 15:25:00,9.83,9.83,9.81,9.81,195000.0,9.83,9.83,9.81,9.81,195000.0
2014-01-27 15:30:00,9.81,9.82,9.81,9.81,250000.0,9.81,9.82,9.81,9.81,250000.0
2014-01-27 15:35:00,9.81,9.83,9.81,9.82,430000.0,9.81,9.83,9.81,9.82,430000.0
2014-01-27 15:40:00,9.83,9.83,9.82,9.82,430000.0,9.83,9.83,9.82,9.82,430000.0
2014-01-27 15:45:00,9.82,9.83,9.81,9.82,350000.0,9.82,9.83,9.81,9.82,350000.0
2014-01-27 15:50:00,9.81,9.82,9.8,9.8,360000.0,9.81,9.82,9.8,9.8,360000.0
2014-01-27 15:55:00,9.8,9.81,9.79,9.79,635000.0,9.8,9.81,9.79,9.79,635000.0
2014-01-28 09:30:00,9.84,9.89,9.77,9.88,400000.0,9.84,9.89,9.77,9.88,400000.0
2014-01-28 09:35:00,9.88,9.93,9.88,9.92,480000.0,9.88,9.93,9.88,9.92,480000.0
2014-01-28 09:40:00,9.92,9.92,9.88,9.92,290000.0,9.92,9.92,9.88,9.92,290000.0
2014-01-28 09:45:00,9.9,9.96,9.9,9.95,355000.0,9.9,9.96,9.9,9.95,355000.0
2014-01-28 09:50:00,9.96,9.97,9.91,9.92,440000.0,9.96,9.97,9.91,9.92,440000.0
2014-01-28 09:55:00,9.91,9.98,9.91,9.93,125000.0,9.91,9.98,9.91,9.93,125000.0
2014-01-28 10:00:00,9.94,9.97,9.94,9.94,200000.0,9.94,9.97,9.94,9.94,200000.0
2014-01-28 10:05:00,9.96,9.96,9.9,9.91,440000.0,9.96,9.96,9.9,9.91,440000.0
2014-01-28 10:10:00,9.91,9.93,9.91,9.93,20000.0,9.91,9.93,9.91,9.93,20000.0
2014-01-28 10:15:00,9.9,9.91,9.87,9.88,165000.0,9.9,9.91,9.87,9.88,165000.0
2014-01-28 10:20:00,9.9,9.93,9.88,9.93,230000.0,9.9,9.93,9.88,9.93,230000.0
2014-01-28 10:25:00,9.92,9.92,9.87,9.89,210000.0,9.92,9.92,9.87,9.89,210000.0
2014-01-28 10:30:00,9.9,9.93,9.9,9.92,105000.0,9.9,9.93,9.9,9.92,105000.0
2014-01-28 10:35:00,9.9,9.91,9.9,9.91,40000.0,9.9,9.91,9.9,9.91,40000.0
2014-01-28 10:40:00,9.9,9.9,9.87,9.88,110000.0,9.9,9.9,9.87,9.88,110000.0
2014-01-28 10:45:00,9.88,9.88,9.87,9.88,45000.0,9.88,9.88,9.87,9.88,45000.0
2014-01-28 10:50:00,9.88,9.88,9.87,9.87,35000.0,9.88,9.88,9.87,9.87,35000.0
2014-01-28 10:55:00,9.88,9.91,9.88,9.89,105000.0,9.88,9.91,9.88,9.89,105000.0
2014-01-28 11:00:00,9.89,9.9,9.87,9.88,160000.0,9.89,9.9,9.87,9.88,160000.0
2014-01-28 11:05:00,9.89,9.9,9.86,9.89,95000.0,9.89,9.9,9.86,9.89,95000.0
2014-01-28 11:10:00,9.89,9.9,9.88,9.88,170000.0,9.89,9.9,9.88,9.88,170000.0
2014-01-28 11:15:00,9.89,9.89,9.86,9.87,80000.0,9.89,9.89,9.86,9.87,80000.0
2014-01-28 11:20:00,9.88,9.89,9.86,9.88,255000.0,9.88,9.89,9.86,9.88,255000.0
2014-01-28 11:25:00,9.87,9.89,9.87,9.87,25000.0,9.87,9.89,9.87,9.87,25000.0
2014-01-28 11:30:00,9.88,9.89,9.87,9.88,100000.0,9.88,9.89,9.87,9.88,100000.0
2014-01-28 11:35:00,9.87,9.89,9.87,9.87,100000.0,9.87,9.89,9.87,9.87,100000.0
2014-01-28 11:40:00,9.86,9.87,9.82,9.87,130000.0,9.86,9.87,9.82,9.87,130000.0
2014-01-28 11:45:00,9.86,9.87,9.83,9.84,430000.0,9.86,9.87,9.83,9.84,430000.0
2014-01-28 11:50:00,9.84,9.88,9.83,9.85,480000.0,9.84,9.88,9.83,9.85,480000.0
2014-01-28 11:55:00,9.84,9.87,9.84,9.86,55000.0,9.84,9.87,9.84,9.86,55000.0
2014-01-28 12:00:00,9.86,9.87,9.86,9.87,40000.0,9.86,9.87,9.86,9.87,40000.0
2014-01-28 12:05:00,9.87,9.88,9.87,9.87,185000.0,9.87,9.88,9.87,9.87,185000.0
2014-01-28 12:10:00,9.87,9.87,9.84,9.85,155000.0,9.87,9.87,9.84,9.85,155000.0
2014-01-28 12:15:00,9.84,9.85,9.82,9.83,250000.0,9.84,9.85,9.82,9.83,250000.0
2014-01-28 12:20:00,9.82,9.83,9.8,9.81,230000.0,9.82,9.83,9.8,9.81,230000.0
2014-01-28 12:25:00,9.83,9.85,9.82,9.82,475000.0,9.83,9.85,9.82,9.82,475000.0
2014-01-28 12:30:00,9.83,9.84,9.82,9.84,140000.0,9.83,9.84,9.82,9.84,140000.0
2014-01-28 12:35:00,9.84,9.85,9.83,9.84,575000.0,9.84,9.85,9.83,9.84,575000.0
2014-01-28 12:40:00,9.85,9.85,9.84,9.84,15000.0,9.85,9.85,9.84,9.84,15000.0
2014-01-28 12:45:00,9.84,9.85,9.83,9.84,150000.0,9.84,9.85,9.83,9.84,150000.0
2014-01-28 12:50:00,9.84,9.85,9.84,9.85,35000.0,9.84,9.85,9.84,9.85,35000.0
2014-01-28 12:55:00,9.85,9.85,9.83,9.84,250000.0,9.85,9.85,9.83,9.84,250000.0
2014-01-28 13:00:00,9.84,9.87,9.84,9.84,225000.0,9.84,9.87,9.84,9.84,225000.0
2014-01-28 13:05:00,9.83,9.85,9.82,9.83,210000.0,9.83,9.85,9.82,9.83,210000.0
2014-01-28 13:10:00,9.83,9.84,9.83,9.84,360000.0,9.83,9.84,9.83,9.84,360000.0
2014-01-28 13:15:00,9.84,9.85,9.83,9.85,120000.0,9.84,9.85,9.83,9.85,120000.0
2014-01-28 13:20:00,9.86,9.86,9.84,9.84,80000.0,9.86,9.86,9.84,9.84,80000.0
2014-01-28 13:25:00,9.85,9.86,9.84,9.84,115000.0,9.85,9.86,9.84,9.84,115000.0
2014-01-28 13:30:00,9.86,9.86,9.84,9.84,175000.0,9.86,9.86,9.84,9.84,175000.0
2014-01-28 13:35:00,9.83,9.84,9.82,9.82,70000.0,9.83,9.84,9.82,9.82,70000.0
2014-01-28 13:40:00,9.84,9.84,9.83,9.83,25000.0,9.84,9.84,9.83,9.83,25000.0
2014-01-28 13:45:00,9.83,9.83,9.81,9.83,30000.0,9.83,9.83,9.81,9.83,30000.0
2014-01-28 13:50:00,9.82,9.82,9.82,9.82,40000.0,9.82,9.82,9.82,9.82,40000.0
2014-01-28 13:55:00,9.82,9.83,9.82,9.83,25000.0,9.82,9.83,9.82,9.83,25000.0
2014-01-28 14:00:00,9.82,9.83,9.82,9.83,305000.0,9.82,9.83,9.82,9.83,305000.0
2014-01-28 14:05:00,9.83,9.84,9.83,9.84,285000.0,9.83,9.84,9.83,9.84,285000.0
2014-01-28 14:10:00,9.83,9.83,9.83,9.83,20000.0,9.83,9.83,9.83,9.83,20000.0
2014-01-28 14:15:00,9.84,9.84,9.84,9.84,10000.0,9.84,9.84,9.84,9.84,10000.0
2014-01-28 14:20:00,9.84,9.84,9.83,9.84,195000.0,9.84,9.84,9.83,9.84,195000.0
2014-01-28 14:25:00,9.84,9.84,9.83,9.83,220000.0,9.84,9.84,9.83,9.83,220000.0
2014-01-28 14:30:00,9.84,9.84,9.83,9.84,50000.0,9.84,9.84,9.83,9.84,50000.0
2014-01-28 14:35:00,9.85,9.85,9.84,9.84,165000.0,9.85,9.85,9.84,9.84,165000.0
2014-01-28 14:40:00,9.84,9.85,9.84,9.84,50000.0,9.84,9.85,9.84,9.84,50000.0
2014-01-28 14:45:00,9.83,9.84,9.83,9.83,30000.0,9.83,9.84,9.83,9.83,30000.0
2014-01-28 14:50:00,9.83,9.85,9.83,9.84,240000.0,9.83,9.85,9.83,9.84,240000.0
2014-01-28 14:55:00,9.84,9.85,9.84,9.84,65000.0,9.84,9.85,9.84,9.84,65000.0
2014-01-28 15:00:00,9.84,9.84,9.84,9.84,30000.0,9.84,9.84,9.84,9.84,30000.0
2014-01-28 15:05:00,9.84,9.84,9.84,9.84,110000.0,9.84,9.84,9.84,9.84,110000.0
2014-01-28 15:10:00,9.84,9.84,9.84,9.84,90000.0,9.84,9.84,9.84,9.84,90000.0
2014-01-28 15:15:00,9.84,9.84,9.83,9.84,200000.0,9.84,9.84,9.83,9.84,200000.0
2014-01-28 15:20:00,9.84,9.85,9.84,9.84,185000.0,9.84,9.85,9.84,9.84,185000.0
2014-01-28 15:25:00,9.84,9.86,9.84,9.86,370000.0,9.84,9.86,9.84,9.86,370000.0
2014-01-28 15:30:00,9.85,9.86,9.85,9.85,145000.0,9.85,9.86,9.85,9.85,145000.0
2014-01-28 15:35:00,9.85,9.86,9.85,9.85,180000.0,9.85,9.86,9.85,9.85,180000.0
2014-01-28 15:40:00,9.85,9.86,9.84,9.84,755000.0,9.85,9.86,9.84,9.84,755000.0
2014-01-28 15:45:00,9.84,9.85,9.84,9.84,180000.0,9.84,9.85,9.84,9.84,180000.0
2014-01-28 15:50:00,9.84,9.85,9.83,9.84,635000.0,9.84,9.85,9.83,9.84,635000.0
2014-01-28 15:55:00,9.84,9.85,9.83,9.83,575000.0,9.84,9.85,9.83,9.83,575000.0
2014-01-29 09:30:00,9.8,9.84,9.8,9.81,245000.0,9.8,9.84,9.8,9.81,245000.0
2014-01-29 09:35:00,9.81,9.83,9.71,9.72,310000.0,9.81,9.83,9.71,9.72,310000.0
2014-01-29 09:40:00,9.73,9.77,9.72,9.74,1045000.0,9.73,9.77,9.72,9.74,1045000.0
2014-01-29 09:45:00,9.73,9.77,9.72,9.74,310000.0,9.73,9.77,9.72,9.74,310000.0
2014-01-29 09:50:00,9.72,9.73,9.71,9.71,380000.0,9.72,9.73,9.71,9.71,380000.0
2014-01-29 09:55:00,9.72,9.74,9.72,9.73,165000.0,9.72,9.74,9.72,9.73,165000.0
2014-01-29 10:00:00,9.71,9.74,9.71,9.73,155000.0,9.71,9.74,9.71,9.73,155000.0
2014-01-29 10:05:00,9.73,9.76,9.73,9.75,505000.0,9.73,9.76,9.73,9.75,505000.0
2014-01-29 10:10:00,9.75,9.77,9.73,9.76,240000.0,9.75,9.77,9.73,9.76,240000.0
2014-01-29 10:15:00,9.76,9.78,9.73,9.78,95000.0,9.76,9.78,9.73,9.78,95000.0
2014-01-29 10:20:00,9.73,9.74,9.7,9.72,290000.0,9.73,9.74,9.7,9.72,290000.0
2014-01-29 10:25:00,9.72,9.72,9.7,9.71,125000.0,9.72,9.72,9.7,9.71,125000.0
2014-01-29 10:30:00,9.7,9.76,9.7,9.75,170000.0,9.7,9.76,9.7,9.75,170000.0
2014-01-29 10:35:00,9.75,9.76,9.71,9.75,120000.0,9.75,9.76,9.71,9.75,120000.0
2014-01-29 10:40:00,9.76,9.76,9.75,9.75,10000.0,9.76,9.76,9.75,9.75,10000.0
2014-01-29 10:45:00,9.75,9.76,9.73,9.75,90000.0,9.75,9.76,9.73,9.75,90000.0
2014-01-29 10:50:00,9.74,9.75,9.72,9.73,150000.0,9.74,9.75,9.72,9.73,150000.0
2014-01-29 10:55:00,9.74,9.74,9.71,9.71,105000.0,9.74,9.74,9.71,9.71,105000.0
2014-01-29 11:00:00,9.72,9.73,9.71,9.71,85000.0,9.72,9.73,9.71,9.71,85000.0
2014-01-29 11:05:00,9.72,9.73,9.7,9.72,145000.0,9.72,9.73,9.7,9.72,145000.0
2014-01-29 11:10:00,9.72,9.72,9.72,9.72,50000.0,9.72,9.72,9.72,9.72,50000.0
2014-01-29 11:15:00,9.72,9.73,9.69,9.69,440000.0,9.72,9.73,9.69,9.69,440000.0
2014-01-29 11:20:00,9.7,9.72,9.7,9.71,200000.0,9.7,9.72,9.7,9.71,200000.0
2014-01-29 11:25:00,9.71,9.74,9.71,9.74,190000.0,9.71,9.74,9.71,9.74,190000.0
2014-01-29 11:30:00,9.72,9.73,9.72,9.72,40000.0,9.72,9.73,9.72,9.72,40000.0
2014-01-29 11:35:00,9.73,9.74,9.72,9.72,45000.0,9.73,9.74,9.72,9.72,45000.0
2014-01-29 11:40:00,9.72,9.72,9.7,9.72,150000.0,9.72,9.72,9.7,9.72,150000.0
2014-01-29 11:45:00,9.71,9.72,9.71,9.72,65000.0,9.71,9.72,9.71,9.72,65000.0
2014-01-29 11:50:00,9.71,9.72,9.7,9.72,20000.0,9.71,9.72,9.7,9.72,20000.0
2014-01-29 11:55:00,9.72,9.72,9.71,9.72,115000.0,9.72,9.72,9.71,9.72,115000.0
2014-01-29 12:00:00,9.72,9.74,9.72,9.72,130000.0,9.72,9.74,9.72,9.72,130000.0
2014-01-29 12:05:00,9.73,9.74,9.72,9.72,210000.0,9.73,9.74,9.72,9.72,210000.0
2014-01-29 12:10:00,9.72,9.73,9.7,9.7,200000.0,9.72,9.73,9.7,9.7,200000.0
2014-01-29 12:15:00,9.71,9.72,9.7,9.71,240000.0,9.71,9.72,9.7,9.71,240000.0
2014-01-29 12:20:00,9.7,9.73,9.7,9.72,110000.0,9.7,9.73,9.7,9.72,110000.0
2014-01-29 12:25:00,9.72,9.73,9.72,9.73,155000.0,9.72,9.73,9.72,9.73,155000.0
2014-01-29 12:30:00,9.72,9.72,9.71,9.72,390000.0,9.72,9.72,9.71,9.72,390000.0
2014-01-29 12:35:00,9.7,9.73,9.7,9.73,135000.0,9.7,9.73,9.7,9.73,135000.0
2014-01-29 12:40:00,9.72,9.72,9.71,9.71,15000.0,9.72,9.72,9.71,9.71,15000.0
2014-01-29 12:45:00,9.71,9.72,9.7,9.72,235000.0,9.71,9.72,9.7,9.72,235000.0
2014-01-29 12:50:00,9.72,9.72,9.71,9.71,105000.0,9.72,9.72,9.71,9.71,105000.0
2014-01-29 12:55:00,9.71,9.72,9.71,9.71,110000.0,9.71,9.72,9.71,9.71,110000.0
2014-01-29 13:00:00,9.7,9.71,9.7,9.71,80000.0,9.7,9.71,9.7,9.71,80000.0
2014-01-29 13:05:00,9.7,9.71,9.7,9.71,130000.0,9.7,9.71,9.7,9.71,130000.0
2014-01-29 13:10:00,9.71,9.71,9.68,9.7,255000.0,9.71,9.71,9.68,9.7,255000.0
2014-01-29 13:15:00,9.71,9.71,9.69,9.69,235000.0,9.71,9.71,9.69,9.69,235000.0
2014-01-29 13:20:00,9.69,9.7,9.69,9.69,850000.0,9.69,9.7,9.69,9.69,850000.0
2014-01-29 13:25:00,9.7,9.7,9.69,9.69,100000.0,9.7,9.7,9.69,9.69,100000.0
2014-01-29 13:30:00,9.69,9.7,9.68,9.68,90000.0,9.69,9.7,9.68,9.68,90000.0
2014-01-29 13:35:00,9.69,9.7,9.68,9.68,125000.0,9.69,9.7,9.68,9.68,125000.0
2014-01-29 13:40:00,9.68,9.69,9.68,9.68,140000.0,9.68,9.69,9.68,9.68,140000.0
2014-01-29 13:45:00,9.68,9.7,9.66,9.67,260000.0,9.68,9.7,9.66,9.67,260000.0
2014-01-29 13:50:00,9.67,9.69,9.67,9.67,245000.0,9.67,9.69,9.67,9.67,245000.0
2014-01-29 13:55:00,9.67,9.71,9.67,9.7,715000.0,9.67,9.71,9.67,9.7,715000.0
2014-01-29 14:00:00,9.7,9.71,9.67,9.69,225000.0,9.7,9.71,9.67,9.69,225000.0
2014-01-29 14:05:00,9.68,9.7,9.64,9.7,235000.0,9.68,9.7,9.64,9.7,235000.0
2014-01-29 14:10:00,9.67,9.68,9.66,9.66,205000.0,9.67,9.68,9.66,9.66,205000.0
2014-01-29 14:15:00,9.66,9.68,9.62,9.63,910000.0,9.66,9.68,9.62,9.63,910000.0
2014-01-29 14:20:00,9.63,9.66,9.62,9.64,470000.0,9.63,9.66,9.62,9.64,470000.0
2014-01-29 14:25:00,9.66,9.7,9.66,9.68,295000.0,9.66,9.7,9.66,9.68,295000.0
2014-01-29 14:30:00,9.68,9.72,9.67,9.71,425000.0,9.68,9.72,9.67,9.71,425000.0
2014-01-29 14:35:00,9.71,9.71,9.69,9.71,715000.0,9.71,9.71,9.69,9.71,715000.0
2014-01-29 14:40:00,9.71,9.73,9.71,9.73,90000.0,9.71,9.73,9.71,9.73,90000.0
2014-01-29 14:45:00,9.73,9.74,9.71,9.71,400000.0,9.73,9.74,9.71,9.71,400000.0
2014-01-29 14:50:00,9.71,9.73,9.69,9.69,400000.0,9.71,9.73,9.69,9.69,400000.0
2014-01-29 14:55:00,9.68,9.71,9.68,9.7,360000.0,9.68,9.71,9.68,9.7,360000.0
2014-01-29 15:00:00,9.69,9.69,9.66,9.66,415000.0,9.69,9.69,9.66,9.66,415000.0
2014-01-29 15:05:00,9.66,9.68,9.65,9.66,245000.0,9.66,9.68,9.65,9.66,245000.0
2014-01-29 15:10:00,9.65,9.68,9.63,9.63,485000.0,9.65,9.68,9.63,9.63,485000.0
2014-01-29 15:15:00,9.64,9.66,9.63,9.63,1000000.0,9.64,9.66,9.63,9.63,1000000.0
2014-01-29 15:20:00,9.63,9.65,9.63,9.65,345000.0,9.63,9.65,9.63,9.65,345000.0
2014-01-29 15:25:00,9.64,9.67,9.64,9.67,2570000.0,9.64,9.67,9.64,9.67,2570000.0
2014-01-29 15:30:00,9.66,9.67,9.65,9.66,770000.0,9.66,9.67,9.65,9.66,770000.0
2014-01-29 15:35:00,9.65,9.7,9.65,9.69,400000.0,9.65,9.7,9.65,9.69,400000.0
2014-01-29 15:40:00,9.69,9.73,9.68,9.73,870000.0,9.69,9.73,9.68,9.73,870000.0
2014-01-29 15:45:00,9.74,9.76,9.72,9.72,1035000.0,9.74,9.76,9.72,9.72,1035000.0
2014-01-29 15:50:00,9.73,9.73,9.69,9.71,785000.0,9.73,9.73,9.69,9.71,785000.0
2014-01-29 15:55:00,9.71,9.71,9.68,9.69,1165000.0,9.71,9.71,9.68,9.69,1165000.0
2014-01-30 09:30:00,9.74,9.82,9.72,9.77,555000.0,9.74,9.82,9.72,9.77,555000.0
2014-01-30 09:35:00,9.77,9.79,9.72,9.76,575000.0,9.77,9.79,9.72,9.76,575000.0
2014-01-30 09:40:00,9.75,9.78,9.72,9.76,315000.0,9.75,9.78,9.72,9.76,315000.0
2014-01-30 09:45:00,9.76,9.77,9.73,9.77,280000.0,9.76,9.77,9.73,9.77,280000.0
2014-01-30 09:50:00,9.77,9.77,9.74,9.75,295000.0,9.77,9.77,9.74,9.75,295000.0
2014-01-30 09:55:00,9.74,9.77,9.72,9.77,190000.0,9.74,9.77,9.72,9.77,190000.0
2014-01-30 10:00:00,9.77,9.77,9.73,9.74,260000.0,9.77,9.77,9.73,9.74,260000.0
2014-01-30 10:05:00,9.74,9.75,9.71,9.71,195000.0,9.74,9.75,9.71,9.71,195000.0
2014-01-30 10:10:00,9.72,9.75,9.71,9.74,280000.0,9.72,9.75,9.71,9.74,280000.0
2014-01-30 10:15:00,9.74,9.75,9.71,9.74,325000.0,9.74,9.75,9.71,9.74,325000.0
2014-01-30 10:20:00,9.74,9.76,9.73,9.75,210000.0,9.74,9.76,9.73,9.75,210000.0
2014-01-30 10:25:00,9.75,9.75,9.74,9.74,320000.0,9.75,9.75,9.74,9.74,320000.0
2014-01-30 10:30:00,9.74,9.74,9.72,9.74,210000.0,9.74,9.74,9.72,9.74,210000.0
2014-01-30 10:35:00,9.73,9.75,9.73,9.75,140000.0,9.73,9.75,9.73,9.75,140000.0
2014-01-30 10:40:00,9.75,9.75,9.73,9.73,180000.0,9.75,9.75,9.73,9.73,180000.0
2014-01-30 10:45:00,9.74,9.75,9.73,9.73,240000.0,9.74,9.75,9.73,9.73,240000.0
2014-01-30 10:50:00,9.73,9.75,9.72,9.75,355000.0,9.73,9.75,9.72,9.75,355000.0
2014-01-30 10:55:00,9.75,9.76,9.74,9.75,220000.0,9.75,9.76,9.74,9.75,220000.0
2014-01-30 11:00:00,9.75,9.77,9.74,9.75,340000.0,9.75,9.77,9.74,9.75,340000.0
2014-01-30 11:05:00,9.76,9.78,9.74,9.77,110000.0,9.76,9.78,9.74,9.77,110000.0
2014-01-30 11:10:00,9.77,9.77,9.76,9.76,55000.0,9.77,9.77,9.76,9.76,55000.0
2014-01-30 11:15:00,9.77,9.8,9.76,9.8,375000.0,9.77,9.8,9.76,9.8,375000.0
2014-01-30 11:20:00,9.8,9.82,9.8,9.8,275000.0,9.8,9.82,9.8,9.8,275000.0
2014-01-30 11:25:00,9.81,9.87,9.8,9.83,360000.0,9.81,9.87,9.8,9.83,360000.0
2014-01-30 11:30:00,9.83,9.84,9.82,9.83,255000.0,9.83,9.84,9.82,9.83,255000.0
2014-01-30 11:35:00,9.83,9.88,9.83,9.88,355000.0,9.83,9.88,9.83,9.88,355000.0
2014-01-30 11:40:00,9.88,9.95,9.86,9.91,1645000.0,9.88,9.95,9.86,9.91,1645000.0
2014-01-30 11:45:00,9.92,9.92,9.89,9.91,385000.0,9.92,9.92,9.89,9.91,385000.0
2014-01-30 11:50:00,9.91,9.93,9.89,9.91,630000.0,9.91,9.93,9.89,9.91,630000.0
2014-01-30 11:55:00,9.91,9.93,9.9,9.92,660000.0,9.91,9.93,9.9,9.92,660000.0
2014-01-30 12:00:00,9.92,9.92,9.89,9.9,640000.0,9.92,9.92,9.89,9.9,640000.0
2014-01-30 12:05:00,9.9,9.9,9.88,9.88,265000.0,9.9,9.9,9.88,9.88,265000.0
2014-01-30 12:10:00,9.89,9.89,9.87,9.89,175000.0,9.89,9.89,9.87,9.89,175000.0
2014-01-30 12:15:00,9.88,9.89,9.88,9.89,345000.0,9.88,9.89,9.88,9.89,345000.0
2014-01-30 12:20:00,9.88,9.92,9.88,9.92,415000.0,9.88,9.92,9.88,9.92,415000.0
2014-01-30 12:25:00,9.92,9.95,9.91,9.94,470000.0,9.92,9.95,9.91,9.94,470000.0
2014-01-30 12:30:00,9.94,9.98,9.92,9.95,270000.0,9.94,9.98,9.92,9.95,270000.0
2014-01-30 12:35:00,9.97,9.99,9.95,9.98,700000.0,9.97,9.99,9.95,9.98,700000.0
2014-01-30 12:40:00,9.98,9.99,9.96,9.96,500000.0,9.98,9.99,9.96,9.96,500000.0
2014-01-30 12:45:00,9.97,9.98,9.95,9.96,615000.0,9.97,9.98,9.95,9.96,615000.0
2014-01-30 12:50:00,9.97,9.98,9.96,9.97,265000.0,9.97,9.98,9.96,9.97,265000.0
2014-01-30 12:55:00,9.97,9.97,9.96,9.97,375000.0,9.97,9.97,9.96,9.97,375000.0
2014-01-30 13:00:00,9.97,9.97,9.94,9.96,735000.0,9.97,9.97,9.94,9.96,735000.0
2014-01-30 13:05:00,9.95,9.96,9.94,9.95,365000.0,9.95,9.96,9.94,9.95,365000.0
2014-01-30 13:10:00,9.95,9.95,9.92,9.92,505000.0,9.95,9.95,9.92,9.92,505000.0
2014-01-30 13:15:00,9.93,9.93,9.91,9.91,210000.0,9.93,9.93,9.91,9.91,210000.0
2014-01-30 13:20:00,9.9,9.92,9.9,9.92,130000.0,9.9,9.92,9.9,9.92,130000.0
2014-01-30 13:25:00,9.92,9.92,9.89,9.89,180000.0,9.92,9.92,9.89,9.89,180000.0
2014-01-30 13:30:00,9.9,9.9,9.88,9.88,285000.0,9.9,9.9,9.88,9.88,285000.0
2014-01-30 13:35:00,9.88,9.92,9.88,9.92,435000.0,9.88,9.92,9.88,9.92,435000.0
2014-01-30 13:40:00,9.91,9.92,9.89,9.91,285000.0,9.91,9.92,9.89,9.91,285000.0
2014-01-30 13:45:00,9.9,9.92,9.9,9.9,1105000.0,9.9,9.92,9.9,9.9,1105000.0
2014-01-30 13:50:00,9.9,9.92,9.9,9.91,205000.0,9.9,9.92,9.9,9.91,205000.0
2014-01-30 13:55:00,9.92,9.92,9.9,9.92,1125000.0,9.92,9.92,9.9,9.92,1125000.0
2014-01-30 14:00:00,9.92,9.92,9.9,9.91,1005000.0,9.92,9.92,9.9,9.91,1005000.0
2014-01-30 14:05:00,9.91,9.91,9.88,9.9,645000.0,9.91,9.91,9.88,9.9,645000.0
2014-01-30 14:10:00,9.9,9.91,9.89,9.9,155000.0,9.9,9.91,9.89,9.9,155000.0
2014-01-30 14:15:00,9.9,9.92,9.89,9.91,200000.0,9.9,9.92,9.89,9.91,200000.0
2014-01-30 14:20:00,9.92,9.92,9.89,9.9,130000.0,9.92,9.92,9.89,9.9,130000.0
2014-01-30 14:25:00,9.9,9.9,9.88,9.88,345000.0,9.9,9.9,9.88,9.88,345000.0
2014-01-30 14:30:00,9.88,9.89,9.88,9.88,695000.0,9.88,9.89,9.88,9.88,695000.0
2014-01-30 14:35:00,9.88,9.91,9.88,9.9,795000.0,9.88,9.91,9.88,9.9,795000.0
2014-01-30 14:40:00,9.9,9.91,9.9,9.91,170000.0,9.9,9.91,9.9,9.91,170000.0
2014-01-30 14:45:00,9.91,9.91,9.9,9.91,355000.0,9.91,9.91,9.9,9.91,355000.0
2014-01-30 14:50:00,9.91,9.93,9.91,9.92,430000.0,9.91,9.93,9.91,9.92,430000.0
2014-01-30 14:55:00,9.91,9.93,9.91,9.92,365000.0,9.91,9.93,9.91,9.92,365000.0
2014-01-30 15:00:00,9.92,9.94,9.92,9.93,475000.0,9.92,9.94,9.92,9.93,475000.0
2014-01-30 15:05:00,9.94,9.94,9.91,9.92,370000.0,9.94,9.94,9.91,9.92,370000.0
2014-01-30 15:10:00,9.92,9.92,9.91,9.92,275000.0,9.92,9.92,9.91,9.92,275000.0
2014-01-30 15:15:00,9.92,9.93,9.92,9.93,610000.0,9.92,9.93,9.92,9.93,610000.0
2014-01-30 15:20:00,9.93,9.94,9.92,9.94,320000.0,9.93,9.94,9.92,9.94,320000.0
2014-01-30 15:25:00,9.93,9.94,9.92,9.93,480000.0,9.93,9.94,9.92,9.93,480000.0
2014-01-30 15:30:00,9.93,9.94,9.92,9.93,190000.0,9.93,9.94,9.92,9.93,190000.0
2014-01-30 15:35:00,9.92,9.93,9.91,9.92,630000.0,9.92,9.93,9.91,9.92,630000.0
2014-01-30 15:40:00,9.91,9.92,9.87,9.87,810000.0,9.91,9.92,9.87,9.87,810000.0
2014-01-30 15:45:00,9.87,9.89,9.87,9.87,915000.0,9.87,9.89,9.87,9.87,915000.0
2014-01-30 15:50:00,9.87,9.9,9.87,9.89,890000.0,9.87,9.9,9.87,9.89,890000.0
2014-01-30 15:55:00,9.89,9.91,9.87,9.88,1840000.0,9.89,9.91,9.87,9.88,1840000.0
2014-01-31 09:30:00,11.07,11.07,10.92,10.95,4510000.0,11.07,11.07,10.92,10.95,4510000.0
2014-01-31 09:35:00,10.96,11.16,10.94,11.15,4350000.0,10.96,11.16,10.94,11.15,4350000.0
2014-01-31 09:40:00,11.15,11.16,11.04,11.09,2475000.0,11.15,11.16,11.04,11.09,2475000.0
2014-01-31 09:45:00,11.09,11.28,11.09,11.23,5800000.0,11.09,11.28,11.09,11.23,5800000.0
2014-01-31 09:50:00,11.23,11.3,11.2,11.29,4085000.0,11.23,11.3,11.2,11.29,4085000.0
2014-01-31 09:55:00,11.28,11.38,11.28,11.31,3420000.0,11.28,11.38,11.28,11.31,3420000.0
2014-01-31 10:00:00,11.31,11.31,11.24,11.27,2320000.0,11.31,11.31,11.24,11.27,2320000.0
2014-01-31 10:05:00,11.28,11.3,11.25,11.27,1190000.0,11.28,11.3,11.25,11.27,1190000.0
2014-01-31 10:10:00,11.26,11.28,11.22,11.27,1410000.0,11.26,11.28,11.22,11.27,1410000.0
2014-01-31 10:15:00,11.27,11.28,11.2,11.2,1160000.0,11.27,11.28,11.2,11.2,1160000.0
2014-01-31 10:20:00,11.21,11.25,11.16,11.18,1295000.0,11.21,11.25,11.16,11.18,1295000.0
2014-01-31 10:25:00,11.18,11.21,11.14,11.16,1995000.0,11.18,11.21,11.14,11.16,1995000.0
2014-01-31 10:30:00,11.16,11.17,11.13,11.14,1895000.0,11.16,11.17,11.13,11.14,1895000.0
2014-01-31 10:35:00,11.13,11.16,11.13,11.14,1270000.0,11.13,11.16,11.13,11.14,1270000.0
2014-01-31 10:40:00,11.14,11.14,11.07,11.07,1610000.0,11.14,11.14,11.07,11.07,1610000.0
2014-01-31 10:45:00,11.07,11.09,11.05,11.09,1760000.0,11.07,11.09,11.05,11.09,1760000.0
2014-01-31 10:50:00,11.09,11.15,11.08,11.13,1015000.0,11.09,11.15,11.08,11.13,1015000.0
2014-01-31 10:55:00,11.12,11.2,11.12,11.2,555000.0,11.12,11.2,11.12,11.2,555000.0
2014-01-31 11:00:00,11.2,11.23,11.17,11.22,1585000.0,11.2,11.23,11.17,11.22,1585000.0
2014-01-31 11:05:00,11.22,11.24,11.2,11.23,1680000.0,11.22,11.24,11.2,11.23,1680000.0
2014-01-31 11:10:00,11.22,11.22,11.18,11.18,550000.0,11.22,11.22,11.18,11.18,550000.0
2014-01-31 11:15:00,11.19,11.21,11.18,11.18,395000.0,11.19,11.21,11.18,11.18,395000.0
2014-01-31 11:20:00,11.18,11.23,11.18,11.23,435000.0,11.18,11.23,11.18,11.23,435000.0
2014-01-31 11:25:00,11.23,11.24,11.22,11.24,855000.0,11.23,11.24,11.22,11.24,855000.0
2014-01-31 11:30:00,11.24,11.26,11.22,11.23,820000.0,11.24,11.26,11.22,11.23,820000.0
2014-01-31 11:35:00,11.24,11.24,11.21,11.23,515000.0,11.24,11.24,11.21,11.23,515000.0
2014-01-31 11:40:00,11.24,11.25,11.21,11.22,420000.0,11.24,11.25,11.21,11.22,420000.0
2014-01-31 11:45:00,11.23,11.23,11.2,11.21,665000.0,11.23,11.23,11.2,11.21,665000.0
2014-01-31 11:50:00,11.2,11.24,11.2,11.23,330000.0,11.2,11.24,11.2,11.23,330000.0
2014-01-31 11:55:00,11.23,11.26,11.23,11.26,450000.0,11.23,11.26,11.23,11.26,450000.0
2014-01-31 12:00:00,11.24,11.27,11.24,11.25,610000.0,11.24,11.27,11.24,11.25,610000.0
2014-01-31 12:05:00,11.25,11.26,11.24,11.26,115000.0,11.25,11.26,11.24,11.26,115000.0
2014-01-31 12:10:00,11.26,11.27,11.22,11.23,480000.0,11.26,11.27,11.22,11.23,480000.0
2014-01-31 12:15:00,11.22,11.25,11.22,11.23,170000.0,11.22,11.25,11.22,11.23,170000.0
2014-01-31 12:20:00,11.23,11.23,11.21,11.21,580000.0,11.23,11.23,11.21,11.21,580000.0
2014-01-31 12:25:00,11.21,11.22,11.21,11.21,295000.0,11.21,11.22,11.21,11.21,295000.0
2014-01-31 12:30:00,11.22,11.22,11.18,11.19,350000.0,11.22,11.22,11.18,11.19,350000.0
2014-01-31 12:35:00,11.19,11.21,11.19,11.21,475000.0,11.19,11.21,11.19,11.21,475000.0
2014-01-31 12:40:00,11.2,11.21,11.2,11.21,80000.0,11.2,11.21,11.2,11.21,80000.0
2014-01-31 12:45:00,11.21,11.23,11.2,11.23,415000.0,11.21,11.23,11.2,11.23,415000.0
2014-01-31 12:50:00,11.22,11.22,11.2,11.2,165000.0,11.22,11.22,11.2,11.2,165000.0
2014-01-31 12:55:00,11.2,11.22,11.2,11.2,340000.0,11.2,11.22,11.2,11.2,340000.0
2014-01-31 13:00:00,11.21,11.22,11.21,11.21,470000.0,11.21,11.22,11.21,11.21,470000.0
2014-01-31 13:05:00,11.22,11.22,11.16,11.17,750000.0,11.22,11.22,11.16,11.17,750000.0
2014-01-31 13:10:00,11.18,11.19,11.17,11.17,355000.0,11.18,11.19,11.17,11.17,355000.0
2014-01-31 13:15:00,11.18,11.18,11.14,11.15,455000.0,11.18,11.18,11.14,11.15,455000.0
2014-01-31 13:20:00,11.15,11.19,11.15,11.19,265000.0,11.15,11.19,11.15,11.19,265000.0
2014-01-31 13:25:00,11.18,11.2,11.18,11.2,230000.0,11.18,11.2,11.18,11.2,230000.0
2014-01-31 13:30:00,11.2,11.22,11.19,11.2,270000.0,11.2,11.22,11.19,11.2,270000.0
2014-01-31 13:35:00,11.2,11.21,11.18,11.18,290000.0,11.2,11.21,11.18,11.18,290000.0
2014-01-31 13:40:00,11.18,11.22,11.18,11.21,205000.0,11.18,11.22,11.18,11.21,205000.0
2014-01-31 13:45:00,11.2,11.24,11.2,11.23,355000.0,11.2,11.24,11.2,11.23,355000.0
2014-01-31 13:50:00,11.24,11.26,11.23,11.24,435000.0,11.24,11.26,11.23,11.24,435000.0
2014-01-31 13:55:00,11.24,11.25,11.23,11.24,250000.0,11.24,11.25,11.23,11.24,250000.0
2014-01-31 14:00:00,11.25,11.28,11.25,11.28,485000.0,11.25,11.28,11.25,11.28,485000.0
2014-01-31 14:05:00,11.27,11.27,11.23,11.23,345000.0,11.27,11.27,11.23,11.23,345000.0
2014-01-31 14:10:00,11.23,11.23,11.2,11.2,545000.0,11.23,11.23,11.2,11.2,545000.0
2014-01-31 14:15:00,11.21,11.21,11.19,11.19,205000.0,11.21,11.21,11.19,11.19,205000.0
2014-01-31 14:20:00,11.19,11.2,11.18,11.18,1315000.0,11.19,11.2,11.18,11.18,1315000.0
2014-01-31 14:25:00,11.18,11.19,11.17,11.19,315000.0,11.18,11.19,11.17,11.19,315000.0
2014-01-31 14:30:00,11.19,11.21,11.18,11.2,515000.0,11.19,11.21,11.18,11.2,515000.0
2014-01-31 14:35:00,11.2,11.22,11.2,11.22,1340000.0,11.2,11.22,11.2,11.22,1340000.0
2014-01-31 14:40:00,11.22,11.23,11.21,11.22,730000.0,11.22,11.23,11.21,11.22,730000.0
2014-01-31 14:45:00,11.22,11.22,11.2,11.2,265000.0,11.22,11.22,11.2,11.2,265000.0
2014-01-31 14:50:00,11.19,11.2,11.15,11.15,1305000.0,11.19,11.2,11.15,11.15,1305000.0
2014-01-31 14:55:00,11.15,11.17,11.12,11.14,1035000.0,11.15,11.17,11.12,11.14,1035000.0
2014-01-31 15:00:00,11.15,11.16,11.1,11.11,1105000.0,11.15,11.16,11.1,11.11,1105000.0
2014-01-31 15:05:00,11.11,11.11,11.06,11.06,775000.0,11.11,11.11,11.06,11.06,775000.0
2014-01-31 15:10:00,11.06,11.09,11.05,11.09,1475000.0,11.06,11.09,11.05,11.09,1475000.0
2014-01-31 15:15:00,11.08,11.11,11.08,11.08,1005000.0,11.08,11.11,11.08,11.08,1005000.0
2014-01-31 15:20:00,11.08,11.1,11.07,11.08,860000.0,11.08,11.1,11.07,11.08,860000.0
2014-01-31 15:25:00,11.08,11.09,11.06,11.07,1375000.0,11.08,11.09,11.06,11.07,1375000.0
2014-01-31 15:30:00,11.06,11.08,11.06,11.07,485000.0,11.06,11.08,11.06,11.07,485000.0
2014-01-31 15:35:00,11.07,11.09,11.04,11.04,1095000.0,11.07,11.09,11.04,11.04,1095000.0
2014-01-31 15:40:00,11.04,11.09,11.03,11.08,1575000.0,11.04,11.09,11.03,11.08,1575000.0
2014-01-31 15:45:00,11.08,11.08,11.05,11.05,1260000.0,11.08,11.08,11.05,11.05,1260000.0
2014-01-31 15:50:00,11.05,11.06,11.04,11.05,1645000.0,11.05,11.06,11.04,11.05,1645000.0
2014-01-31 15:55:00,11.05,11.06,11.04,11.04,2815000.0,11.05,11.06,11.04,11.04,2815000.0
2014-02-03 09:30:00,11.0,11.03,10.96,10.99,570000.0,11.0,11.03,10.96,10.99,570000.0
2014-02-03 09:35:00,11.0,11.08,10.98,11.03,1725000.0,11.0,11.08,10.98,11.03,1725000.0
2014-02-03 09:40:00,11.04,11.07,11.03,11.03,935000.0,11.04,11.07,11.03,11.03,935000.0
2014-02-03 09:45:00,11.03,11.03,10.94,10.97,1535000.0,11.03,11.03,10.94,10.97,1535000.0
2014-02-03 09:50:00,10.96,11.01,10.95,10.97,530000.0,10.96,11.01,10.95,10.97,530000.0
2014-02-03 09:55:00,10.97,11.01,10.97,11.0,1290000.0,10.97,11.01,10.97,11.0,1290000.0
2014-02-03 10:00:00,11.01,11.01,10.92,10.94,945000.0,11.01,11.01,10.92,10.94,945000.0
2014-02-03 10:05:00,10.94,10.97,10.94,10.96,635000.0,10.94,10.97,10.94,10.96,635000.0
2014-02-03 10:10:00,10.94,10.95,10.87,10.91,1015000.0,10.94,10.95,10.87,10.91,1015000.0
2014-02-03 10:15:00,10.92,10.92,10.86,10.86,440000.0,10.92,10.92,10.86,10.86,440000.0
2014-02-03 10:20:00,10.86,10.9,10.82,10.83,985000.0,10.86,10.9,10.82,10.83,985000.0
2014-02-03 10:25:00,10.82,10.89,10.82,10.88,525000.0,10.82,10.89,10.82,10.88,525000.0
2014-02-03 10:30:00,10.87,10.9,10.86,10.9,470000.0,10.87,10.9,10.86,10.9,470000.0
2014-02-03 10:35:00,10.89,10.94,10.88,10.93,350000.0,10.89,10.94,10.88,10.93,350000.0
2014-02-03 10:40:00,10.93,10.97,10.92,10.95,380000.0,10.93,10.97,10.92,10.95,380000.0
2014-02-03 10:45:00,10.96,10.96,10.89,10.89,355000.0,10.96,10.96,10.89,10.89,355000.0
2014-02-03 10:50:00,10.89,10.91,10.88,10.88,75000.0,10.89,10.91,10.88,10.88,75000.0
2014-02-03 10:55:00,10.88,10.89,10.86,10.87,295000.0,10.88,10.89,10.86,10.87,295000.0
2014-02-03 11:00:00,10.88,10.88,10.84,10.84,180000.0,10.88,10.88,10.84,10.84,180000.0
2014-02-03 11:05:00,10.86,10.9,10.84,10.86,265000.0,10.86,10.9,10.84,10.86,265000.0
2014-02-03 11:10:00,10.86,10.87,10.84,10.84,115000.0,10.86,10.87,10.84,10.84,115000.0
2014-02-03 11:15:00,10.84,10.86,10.83,10.84,240000.0,10.84,10.86,10.83,10.84,240000.0
2014-02-03 11:20:00,10.86,10.86,10.83,10.85,140000.0,10.86,10.86,10.83,10.85,140000.0
2014-02-03 11:25:00,10.84,10.87,10.83,10.84,325000.0,10.84,10.87,10.83,10.84,325000.0
2014-02-03 11:30:00,10.83,10.84,10.82,10.84,225000.0,10.83,10.84,10.82,10.84,225000.0
2014-02-03 11:35:00,10.85,10.85,10.83,10.83,165000.0,10.85,10.85,10.83,10.83,165000.0
2014-02-03 11:40:00,10.85,10.86,10.83,10.83,510000.0,10.85,10.86,10.83,10.83,510000.0
2014-02-03 11:45:00,10.83,10.84,10.79,10.8,595000.0,10.83,10.84,10.79,10.8,595000.0
2014-02-03 11:50:00,10.79,10.82,10.79,10.79,320000.0,10.79,10.82,10.79,10.79,320000.0
2014-02-03 11:55:00,10.8,10.82,10.79,10.81,545000.0,10.8,10.82,10.79,10.81,545000.0
2014-02-03 12:00:00,10.81,10.81,10.79,10.79,250000.0,10.81,10.81,10.79,10.79,250000.0
2014-02-03 12:05:00,10.78,10.82,10.78,10.8,305000.0,10.78,10.82,10.78,10.8,305000.0
2014-02-03 12:10:00,10.81,10.82,10.8,10.82,390000.0,10.81,10.82,10.8,10.82,390000.0
2014-02-03 12:15:00,10.82,10.82,10.78,10.8,250000.0,10.82,10.82,10.78,10.8,250000.0
2014-02-03 12:20:00,10.79,10.8,10.79,10.79,95000.0,10.79,10.8,10.79,10.79,95000.0
2014-02-03 12:25:00,10.81,10.83,10.8,10.83,225000.0,10.81,10.83,10.8,10.83,225000.0
2014-02-03 12:30:00,10.83,10.87,10.83,10.87,550000.0,10.83,10.87,10.83,10.87,550000.0
2014-02-03 12:35:00,10.86,10.86,10.82,10.82,130000.0,10.86,10.86,10.82,10.82,130000.0
2014-02-03 12:40:00,10.83,10.85,10.82,10.83,210000.0,10.83,10.85,10.82,10.83,210000.0
2014-02-03 12:45:00,10.83,10.84,10.81,10.82,265000.0,10.83,10.84,10.81,10.82,265000.0
2014-02-03 12:50:00,10.84,10.86,10.83,10.86,450000.0,10.84,10.86,10.83,10.86,450000.0
2014-02-03 12:55:00,10.87,10.88,10.84,10.84,290000.0,10.87,10.88,10.84,10.84,290000.0
2014-02-03 13:00:00,10.84,10.84,10.81,10.82,150000.0,10.84,10.84,10.81,10.82,150000.0
2014-02-03 13:05:00,10.81,10.82,10.81,10.81,130000.0,10.81,10.82,10.81,10.81,130000.0
2014-02-03 13:10:00,10.82,10.83,10.81,10.81,170000.0,10.82,10.83,10.81,10.81,170000.0
2014-02-03 13:15:00,10.81,10.83,10.81,10.82,190000.0,10.81,10.83,10.81,10.82,190000.0
2014-02-03 13:20:00,10.81,10.82,10.78,10.78,400000.0,10.81,10.82,10.78,10.78,400000.0
2014-02-03 13:25:00,10.79,10.8,10.76,10.77,765000.0,10.79,10.8,10.76,10.77,765000.0
2014-02-03 13:30:00,10.77,10.8,10.76,10.8,285000.0,10.77,10.8,10.76,10.8,285000.0
2014-02-03 13:35:00,10.8,10.8,10.76,10.77,170000.0,10.8,10.8,10.76,10.77,170000.0
2014-02-03 13:40:00,10.76,10.78,10.76,10.77,220000.0,10.76,10.78,10.76,10.77,220000.0
2014-02-03 13:45:00,10.77,10.77,10.72,10.72,685000.0,10.77,10.77,10.72,10.72,685000.0
2014-02-03 13:50:00,10.73,10.75,10.71,10.74,310000.0,10.73,10.75,10.71,10.74,310000.0
2014-02-03 13:55:00,10.74,10.76,10.71,10.72,465000.0,10.74,10.76,10.71,10.72,465000.0
2014-02-03 14:00:00,10.71,10.74,10.71,10.72,515000.0,10.71,10.74,10.71,10.72,515000.0
2014-02-03 14:05:00,10.72,10.76,10.72,10.75,1025000.0,10.72,10.76,10.72,10.75,1025000.0
2014-02-03 14:10:00,10.74,10.78,10.74,10.78,445000.0,10.74,10.78,10.74,10.78,445000.0
2014-02-03 14:15:00,10.77,10.8,10.77,10.8,290000.0,10.77,10.8,10.77,10.8,290000.0
2014-02-03 14:20:00,10.8,10.8,10.78,10.78,225000.0,10.8,10.8,10.78,10.78,225000.0
2014-02-03 14:25:00,10.78,10.83,10.78,10.82,615000.0,10.78,10.83,10.78,10.82,615000.0
2014-02-03 14:30:00,10.82,10.84,10.8,10.82,1335000.0,10.82,10.84,10.8,10.82,1335000.0
2014-02-03 14:35:00,10.83,10.83,10.79,10.79,1005000.0,10.83,10.83,10.79,10.79,1005000.0
2014-02-03 14:40:00,10.8,10.81,10.78,10.79,240000.0,10.8,10.81,10.78,10.79,240000.0
2014-02-03 14:45:00,10.78,10.8,10.78,10.8,150000.0,10.78,10.8,10.78,10.8,150000.0
2014-02-03 14:50:00,10.79,10.8,10.78,10.78,230000.0,10.79,10.8,10.78,10.78,230000.0
2014-02-03 14:55:00,10.78,10.8,10.77,10.77,1815000.0,10.78,10.8,10.77,10.77,1815000.0
2014-02-03 15:00:00,10.77,10.79,10.77,10.79,305000.0,10.77,10.79,10.77,10.79,305000.0
2014-02-03 15:05:00,10.79,10.81,10.78,10.81,150000.0,10.79,10.81,10.78,10.81,150000.0
2014-02-03 15:10:00,10.79,10.81,10.78,10.8,370000.0,10.79,10.81,10.78,10.8,370000.0
2014-02-03 15:15:00,10.8,10.81,10.8,10.8,170000.0,10.8,10.81,10.8,10.8,170000.0
2014-02-03 15:20:00,10.81,10.81,10.79,10.79,430000.0,10.81,10.81,10.79,10.79,430000.0
2014-02-03 15:25:00,10.8,10.85,10.8,10.85,250000.0,10.8,10.85,10.8,10.85,250000.0
2014-02-03 15:30:00,10.85,10.85,10.82,10.82,370000.0,10.85,10.85,10.82,10.82,370000.0
2014-02-03 15:35:00,10.82,10.85,10.82,10.85,715000.0,10.82,10.85,10.82,10.85,715000.0
2014-02-03 15:40:00,10.85,10.87,10.85,10.87,970000.0,10.85,10.87,10.85,10.87,970000.0
2014-02-03 15:45:00,10.87,10.88,10.84,10.84,920000.0,10.87,10.88,10.84,10.84,920000.0
2014-02-03 15:50:00,10.85,10.9,10.84,10.9,700000.0,10.85,10.9,10.84,10.9,700000.0
2014-02-03 15:55:00,10.9,10.9,10.87,10.88,1820000.0,10.9,10.9,10.87,10.88,1820000.0
2014-02-04 09:30:00,10.93,10.93,10.9,10.93,520000.0,10.93,10.93,10.9,10.93,520000.0
2014-02-04 09:35:00,10.91,10.92,10.86,10.87,815000.0,10.91,10.92,10.86,10.87,815000.0
2014-02-04 09:40:00,10.86,10.87,10.82,10.83,395000.0,10.86,10.87,10.82,10.83,395000.0
2014-02-04 09:45:00,10.83,10.86,10.81,10.86,260000.0,10.83,10.86,10.81,10.86,260000.0
2014-02-04 09:50:00,10.88,10.88,10.83,10.84,300000.0,10.88,10.88,10.83,10.84,300000.0
2014-02-04 09:55:00,10.85,10.88,10.85,10.85,205000.0,10.85,10.88,10.85,10.85,205000.0
2014-02-04 10:00:00,10.87,10.89,10.87,10.89,580000.0,10.87,10.89,10.87,10.89,580000.0
2014-02-04 10:05:00,10.89,10.89,10.86,10.89,295000.0,10.89,10.89,10.86,10.89,295000.0
2014-02-04 10:10:00,10.89,10.9,10.86,10.86,140000.0,10.89,10.9,10.86,10.86,140000.0
2014-02-04 10:15:00,10.88,10.88,10.85,10.87,255000.0,10.88,10.88,10.85,10.87,255000.0
2014-02-04 10:20:00,10.87,10.87,10.81,10.83,170000.0,10.87,10.87,10.81,10.83,170000.0
2014-02-04 10:25:00,10.85,10.85,10.81,10.82,140000.0,10.85,10.85,10.81,10.82,140000.0
2014-02-04 10:30:00,10.83,10.84,10.82,10.82,205000.0,10.83,10.84,10.82,10.82,205000.0
2014-02-04 10:35:00,10.82,10.88,10.82,10.87,175000.0,10.82,10.88,10.82,10.87,175000.0
2014-02-04 10:40:00,10.87,10.87,10.85,10.85,200000.0,10.87,10.87,10.85,10.85,200000.0
2014-02-04 10:45:00,10.83,10.83,10.8,10.8,170000.0,10.83,10.83,10.8,10.8,170000.0
2014-02-04 10:50:00,10.8,10.83,10.78,10.8,395000.0,10.8,10.83,10.78,10.8,395000.0
2014-02-04 10:55:00,10.81,10.83,10.8,10.81,85000.0,10.81,10.83,10.8,10.81,85000.0
2014-02-04 11:00:00,10.81,10.86,10.81,10.84,315000.0,10.81,10.86,10.81,10.84,315000.0
2014-02-04 11:05:00,10.83,10.85,10.83,10.84,125000.0,10.83,10.85,10.83,10.84,125000.0
2014-02-04 11:10:00,10.85,10.85,10.81,10.84,355000.0,10.85,10.85,10.81,10.84,355000.0
2014-02-04 11:15:00,10.85,10.85,10.83,10.84,80000.0,10.85,10.85,10.83,10.84,80000.0
2014-02-04 11:20:00,10.85,10.85,10.81,10.83,415000.0,10.85,10.85,10.81,10.83,415000.0
2014-02-04 11:25:00,10.83,10.84,10.82,10.82,55000.0,10.83,10.84,10.82,10.82,55000.0
2014-02-04 11:30:00,10.82,10.82,10.81,10.82,160000.0,10.82,10.82,10.81,10.82,160000.0
2014-02-04 11:35:00,10.83,10.84,10.82,10.84,140000.0,10.83,10.84,10.82,10.84,140000.0
2014-02-04 11:40:00,10.82,10.84,10.81,10.83,190000.0,10.82,10.84,10.81,10.83,190000.0
2014-02-04 11:45:00,10.83,10.85,10.83,10.85,340000.0,10.83,10.85,10.83,10.85,340000.0
2014-02-04 11:50:00,10.85,10.86,10.84,10.86,140000.0,10.85,10.86,10.84,10.86,140000.0
2014-02-04 11:55:00,10.86,10.87,10.86,10.87,115000.0,10.86,10.87,10.86,10.87,115000.0
2014-02-04 12:00:00,10.86,10.88,10.86,10.87,190000.0,10.86,10.88,10.86,10.87,190000.0
2014-02-04 12:05:00,10.87,10.87,10.84,10.85,290000.0,10.87,10.87,10.84,10.85,290000.0
2014-02-04 12:10:00,10.84,10.85,10.84,10.85,95000.0,10.84,10.85,10.84,10.85,95000.0
2014-02-04 12:15:00,10.84,10.85,10.82,10.82,245000.0,10.84,10.85,10.82,10.82,245000.0
2014-02-04 12:20:00,10.82,10.84,10.81,10.84,165000.0,10.82,10.84,10.81,10.84,165000.0
2014-02-04 12:25:00,10.84,10.85,10.83,10.83,160000.0,10.84,10.85,10.83,10.83,160000.0
2014-02-04 12:30:00,10.82,10.86,10.82,10.86,85000.0,10.82,10.86,10.82,10.86,85000.0
2014-02-04 12:35:00,10.86,10.86,10.84,10.84,180000.0,10.86,10.86,10.84,10.84,180000.0
2014-02-04 12:40:00,10.85,10.86,10.84,10.84,80000.0,10.85,10.86,10.84,10.84,80000.0
2014-02-04 12:45:00,10.85,10.86,10.83,10.83,65000.0,10.85,10.86,10.83,10.83,65000.0
2014-02-04 12:50:00,10.83,10.84,10.83,10.84,110000.0,10.83,10.84,10.83,10.84,110000.0
2014-02-04 12:55:00,10.83,10.85,10.83,10.84,385000.0,10.83,10.85,10.83,10.84,385000.0
2014-02-04 13:00:00,10.84,10.84,10.81,10.82,265000.0,10.84,10.84,10.81,10.82,265000.0
2014-02-04 13:05:00,10.81,10.82,10.81,10.82,90000.0,10.81,10.82,10.81,10.82,90000.0
2014-02-04 13:10:00,10.81,10.81,10.78,10.78,240000.0,10.81,10.81,10.78,10.78,240000.0
2014-02-04 13:15:00,10.78,10.79,10.78,10.78,195000.0,10.78,10.79,10.78,10.78,195000.0
2014-02-04 13:20:00,10.78,10.78,10.76,10.77,345000.0,10.78,10.78,10.76,10.77,345000.0
2014-02-04 13:25:00,10.77,10.78,10.76,10.78,155000.0,10.77,10.78,10.76,10.78,155000.0
2014-02-04 13:30:00,10.78,10.79,10.77,10.77,260000.0,10.78,10.79,10.77,10.77,260000.0
2014-02-04 13:35:00,10.77,10.79,10.77,10.79,465000.0,10.77,10.79,10.77,10.79,465000.0
2014-02-04 13:40:00,10.78,10.79,10.78,10.78,75000.0,10.78,10.79,10.78,10.78,75000.0
2014-02-04 13:45:00,10.79,10.79,10.78,10.78,380000.0,10.79,10.79,10.78,10.78,380000.0
2014-02-04 13:50:00,10.78,10.79,10.77,10.78,225000.0,10.78,10.79,10.77,10.78,225000.0
2014-02-04 13:55:00,10.78,10.78,10.76,10.77,325000.0,10.78,10.78,10.76,10.77,325000.0
2014-02-04 14:00:00,10.77,10.77,10.73,10.76,395000.0,10.77,10.77,10.73,10.76,395000.0
2014-02-04 14:05:00,10.76,10.76,10.75,10.75,200000.0,10.76,10.76,10.75,10.75,200000.0
2014-02-04 14:10:00,10.75,10.76,10.74,10.76,80000.0,10.75,10.76,10.74,10.76,80000.0
2014-02-04 14:15:00,10.77,10.78,10.77,10.77,125000.0,10.77,10.78,10.77,10.77,125000.0
2014-02-04 14:20:00,10.76,10.77,10.75,10.76,405000.0,10.76,10.77,10.75,10.76,405000.0
2014-02-04 14:25:00,10.77,10.78,10.77,10.78,30000.0,10.77,10.78,10.77,10.78,30000.0
2014-02-04 14:30:00,10.77,10.79,10.77,10.78,300000.0,10.77,10.79,10.77,10.78,300000.0
2014-02-04 14:35:00,10.78,10.79,10.78,10.78,105000.0,10.78,10.79,10.78,10.78,105000.0
2014-02-04 14:40:00,10.78,10.81,10.78,10.81,320000.0,10.78,10.81,10.78,10.81,320000.0
2014-02-04 14:45:00,10.8,10.81,10.79,10.79,165000.0,10.8,10.81,10.79,10.79,165000.0
2014-02-04 14:50:00,10.79,10.8,10.79,10.79,50000.0,10.79,10.8,10.79,10.79,50000.0
2014-02-04 14:55:00,10.79,10.8,10.78,10.79,190000.0,10.79,10.8,10.78,10.79,190000.0
2014-02-04 15:00:00,10.8,10.8,10.79,10.8,25000.0,10.8,10.8,10.79,10.8,25000.0
2014-02-04 15:05:00,10.79,10.79,10.78,10.79,240000.0,10.79,10.79,10.78,10.79,240000.0
2014-02-04 15:10:00,10.79,10.79,10.78,10.78,45000.0,10.79,10.79,10.78,10.78,45000.0
2014-02-04 15:15:00,10.79,10.79,10.76,10.77,200000.0,10.79,10.79,10.76,10.77,200000.0
2014-02-04 15:20:00,10.78,10.79,10.78,10.78,330000.0,10.78,10.79,10.78,10.78,330000.0
2014-02-04 15:25:00,10.78,10.78,10.73,10.74,360000.0,10.78,10.78,10.73,10.74,360000.0
2014-02-04 15:30:00,10.74,10.78,10.74,10.78,275000.0,10.74,10.78,10.74,10.78,275000.0
2014-02-04 15:35:00,10.76,10.8,10.76,10.8,365000.0,10.76,10.8,10.76,10.8,365000.0
2014-02-04 15:40:00,10.79,10.8,10.79,10.8,320000.0,10.79,10.8,10.79,10.8,320000.0
2014-02-04 15:45:00,10.8,10.81,10.79,10.79,425000.0,10.8,10.81,10.79,10.79,425000.0
2014-02-04 15:50:00,10.78,10.82,10.78,10.81,535000.0,10.78,10.82,10.78,10.81,535000.0
2014-02-04 15:55:00,10.82,10.83,10.81,10.82,1185000.0,10.82,10.83,10.81,10.82,1185000.0
2014-02-05 09:30:00,10.78,10.79,10.78,10.79,45000.0,10.78,10.79,10.78,10.79,45000.0
2014-02-05 09:35:00,10.75,10.78,10.74,10.75,495000.0,10.75,10.78,10.74,10.75,495000.0
2014-02-05 09:40:00,10.75,10.76,10.72,10.74,120000.0,10.75,10.76,10.72,10.74,120000.0
2014-02-05 09:45:00,10.72,10.72,10.66,10.66,265000.0,10.72,10.72,10.66,10.66,265000.0
2014-02-05 09:50:00,10.68,10.7,10.66,10.68,800000.0,10.68,10.7,10.66,10.68,800000.0
2014-02-05 09:55:00,10.68,10.68,10.65,10.67,335000.0,10.68,10.68,10.65,10.67,335000.0
2014-02-05 10:00:00,10.67,10.73,10.65,10.73,1220000.0,10.67,10.73,10.65,10.73,1220000.0
2014-02-05 10:05:00,10.72,10.77,10.7,10.7,415000.0,10.72,10.77,10.7,10.7,415000.0
2014-02-05 10:10:00,10.69,10.69,10.66,10.66,215000.0,10.69,10.69,10.66,10.66,215000.0
2014-02-05 10:15:00,10.66,10.71,10.65,10.69,695000.0,10.66,10.71,10.65,10.69,695000.0
2014-02-05 10:20:00,10.7,10.7,10.62,10.63,740000.0,10.7,10.7,10.62,10.63,740000.0
2014-02-05 10:25:00,10.63,10.68,10.63,10.66,365000.0,10.63,10.68,10.63,10.66,365000.0
2014-02-05 10:30:00,10.66,10.7,10.64,10.7,505000.0,10.66,10.7,10.64,10.7,505000.0
2014-02-05 10:35:00,10.68,10.71,10.68,10.68,260000.0,10.68,10.71,10.68,10.68,260000.0
2014-02-05 10:40:00,10.7,10.7,10.68,10.7,90000.0,10.7,10.7,10.68,10.7,90000.0
2014-02-05 10:45:00,10.69,10.7,10.67,10.69,150000.0,10.69,10.7,10.67,10.69,150000.0
2014-02-05 10:50:00,10.69,10.7,10.68,10.7,115000.0,10.69,10.7,10.68,10.7,115000.0
2014-02-05 10:55:00,10.69,10.7,10.68,10.7,185000.0,10.69,10.7,10.68,10.7,185000.0
2014-02-05 11:00:00,10.71,10.71,10.66,10.66,320000.0,10.71,10.71,10.66,10.66,320000.0
2014-02-05 11:05:00,10.67,10.67,10.64,10.65,175000.0,10.67,10.67,10.64,10.65,175000.0
2014-02-05 11:10:00,10.64,10.68,10.64,10.68,95000.0,10.64,10.68,10.64,10.68,95000.0
2014-02-05 11:15:00,10.68,10.68,10.68,10.68,50000.0,10.68,10.68,10.68,10.68,50000.0
2014-02-05 11:20:00,10.68,10.68,10.67,10.68,90000.0,10.68,10.68,10.67,10.68,90000.0
2014-02-05 11:25:00,10.68,10.72,10.68,10.72,255000.0,10.68,10.72,10.68,10.72,255000.0
2014-02-05 11:30:00,10.72,10.73,10.72,10.72,115000.0,10.72,10.73,10.72,10.72,115000.0
2014-02-05 11:35:00,10.72,10.74,10.72,10.73,105000.0,10.72,10.74,10.72,10.73,105000.0
2014-02-05 11:40:00,10.74,10.75,10.74,10.75,80000.0,10.74,10.75,10.74,10.75,80000.0
2014-02-05 11:45:00,10.75,10.81,10.75,10.78,540000.0,10.75,10.81,10.75,10.78,540000.0
2014-02-05 11:50:00,10.78,10.81,10.78,10.78,245000.0,10.78,10.81,10.78,10.78,245000.0
2014-02-05 11:55:00,10.79,10.79,10.76,10.78,170000.0,10.79,10.79,10.76,10.78,170000.0
2014-02-05 12:00:00,10.78,10.79,10.78,10.79,30000.0,10.78,10.79,10.78,10.79,30000.0
2014-02-05 12:05:00,10.79,10.81,10.78,10.79,260000.0,10.79,10.81,10.78,10.79,260000.0
2014-02-05 12:10:00,10.79,10.79,10.78,10.79,45000.0,10.79,10.79,10.78,10.79,45000.0
2014-02-05 12:15:00,10.78,10.79,10.76,10.78,160000.0,10.78,10.79,10.76,10.78,160000.0
2014-02-05 12:20:00,10.79,10.84,10.78,10.84,240000.0,10.79,10.84,10.78,10.84,240000.0
2014-02-05 12:25:00,10.82,10.82,10.8,10.8,85000.0,10.82,10.82,10.8,10.8,85000.0
2014-02-05 12:30:00,10.81,10.82,10.8,10.81,65000.0,10.81,10.82,10.8,10.81,65000.0
2014-02-05 12:35:00,10.82,10.82,10.79,10.79,50000.0,10.82,10.82,10.79,10.79,50000.0
2014-02-05 12:40:00,10.8,10.82,10.8,10.81,80000.0,10.8,10.82,10.8,10.81,80000.0
2014-02-05 12:45:00,10.8,10.8,10.8,10.8,25000.0,10.8,10.8,10.8,10.8,25000.0
2014-02-05 12:50:00,10.8,10.81,10.8,10.81,50000.0,10.8,10.81,10.8,10.81,50000.0
2014-02-05 12:55:00,10.8,10.83,10.8,10.82,195000.0,10.8,10.83,10.8,10.82,195000.0
2014-02-05 13:00:00,10.82,10.84,10.81,10.84,150000.0,10.82,10.84,10.81,10.84,150000.0
2014-02-05 13:05:00,10.84,10.85,10.84,10.85,70000.0,10.84,10.85,10.84,10.85,70000.0
2014-02-05 13:10:00,10.85,10.85,10.82,10.84,80000.0,10.85,10.85,10.82,10.84,80000.0
2014-02-05 13:15:00,10.84,10.87,10.84,10.86,355000.0,10.84,10.87,10.84,10.86,355000.0
2014-02-05 13:20:00,10.86,10.86,10.85,10.85,40000.0,10.86,10.86,10.85,10.85,40000.0
2014-02-05 13:25:00,10.85,10.85,10.82,10.82,285000.0,10.85,10.85,10.82,10.82,285000.0
2014-02-05 13:30:00,10.83,10.84,10.83,10.83,105000.0,10.83,10.84,10.83,10.83,105000.0
2014-02-05 13:35:00,10.83,10.85,10.83,10.84,70000.0,10.83,10.85,10.83,10.84,70000.0
2014-02-05 13:40:00,10.85,10.86,10.85,10.85,240000.0,10.85,10.86,10.85,10.85,240000.0
2014-02-05 13:45:00,10.85,10.87,10.84,10.86,190000.0,10.85,10.87,10.84,10.86,190000.0
2014-02-05 13:50:00,10.86,10.87,10.86,10.87,235000.0,10.86,10.87,10.86,10.87,235000.0
2014-02-05 13:55:00,10.87,10.89,10.86,10.87,720000.0,10.87,10.89,10.86,10.87,720000.0
2014-02-05 14:00:00,10.87,10.89,10.87,10.89,15000.0,10.87,10.89,10.87,10.89,15000.0
2014-02-05 14:05:00,10.88,10.88,10.85,10.86,165000.0,10.88,10.88,10.85,10.86,165000.0
2014-02-05 14:10:00,10.87,10.87,10.84,10.85,165000.0,10.87,10.87,10.84,10.85,165000.0
2014-02-05 14:15:00,10.85,10.85,10.84,10.84,130000.0,10.85,10.85,10.84,10.84,130000.0
2014-02-05 14:20:00,10.86,10.86,10.85,10.86,40000.0,10.86,10.86,10.85,10.86,40000.0
2014-02-05 14:25:00,10.86,10.88,10.86,10.87,110000.0,10.86,10.88,10.86,10.87,110000.0
2014-02-05 14:30:00,10.88,10.88,10.86,10.88,90000.0,10.88,10.88,10.86,10.88,90000.0
2014-02-05 14:35:00,10.88,10.88,10.85,10.85,155000.0,10.88,10.88,10.85,10.85,155000.0
2014-02-05 14:40:00,10.84,10.87,10.84,10.86,410000.0,10.84,10.87,10.84,10.86,410000.0
2014-02-05 14:45:00,10.86,10.87,10.86,10.86,85000.0,10.86,10.87,10.86,10.86,85000.0
2014-02-05 14:50:00,10.87,10.87,10.86,10.86,65000.0,10.87,10.87,10.86,10.86,65000.0
2014-02-05 14:55:00,10.85,10.86,10.83,10.85,195000.0,10.85,10.86,10.83,10.85,195000.0
2014-02-05 15:00:00,10.85,10.86,10.84,10.85,110000.0,10.85,10.86,10.84,10.85,110000.0
2014-02-05 15:05:00,10.85,10.86,10.84,10.86,185000.0,10.85,10.86,10.84,10.86,185000.0
2014-02-05 15:10:00,10.86,10.88,10.86,10.88,465000.0,10.86,10.88,10.86,10.88,465000.0
2014-02-05 15:15:00,10.87,10.88,10.86,10.88,95000.0,10.87,10.88,10.86,10.88,95000.0
2014-02-05 15:20:00,10.88,10.88,10.86,10.88,285000.0,10.88,10.88,10.86,10.88,285000.0
2014-02-05 15:25:00,10.88,10.88,10.87,10.88,245000.0,10.88,10.88,10.87,10.88,245000.0
2014-02-05 15:30:00,10.88,10.88,10.87,10.88,230000.0,10.88,10.88,10.87,10.88,230000.0
2014-02-05 15:35:00,10.87,10.87,10.85,10.86,190000.0,10.87,10.87,10.85,10.86,190000.0
2014-02-05 15:40:00,10.87,10.87,10.84,10.85,120000.0,10.87,10.87,10.84,10.85,120000.0
2014-02-05 15:45:00,10.86,10.88,10.86,10.87,475000.0,10.86,10.88,10.86,10.87,475000.0
2014-02-05 15:50:00,10.86,10.86,10.84,10.86,565000.0,10.86,10.86,10.84,10.86,565000.0
2014-02-05 15:55:00,10.86,10.87,10.84,10.84,450000.0,10.86,10.87,10.84,10.84,450000.0
2014-02-06 09:30:00,10.85,10.92,10.84,10.92,460000.0,10.85,10.92,10.84,10.92,460000.0
2014-02-06 09:35:00,10.92,10.97,10.92,10.97,255000.0,10.92,10.97,10.92,10.97,255000.0
2014-02-06 09:40:00,10.96,10.97,10.92,10.92,125000.0,10.96,10.97,10.92,10.92,125000.0
2014-02-06 09:45:00,10.92,10.94,10.92,10.92,40000.0,10.92,10.94,10.92,10.92,40000.0
2014-02-06 09:50:00,10.94,10.97,10.92,10.97,265000.0,10.94,10.97,10.92,10.97,265000.0
2014-02-06 09:55:00,10.97,10.98,10.96,10.98,405000.0,10.97,10.98,10.96,10.98,405000.0
2014-02-06 10:00:00,10.98,11.02,10.97,11.01,435000.0,10.98,11.02,10.97,11.01,435000.0
2014-02-06 10:05:00,11.0,11.04,11.0,11.03,690000.0,11.0,11.04,11.0,11.03,690000.0
2014-02-06 10:10:00,11.03,11.06,11.03,11.05,300000.0,11.03,11.06,11.03,11.05,300000.0
2014-02-06 10:15:00,11.04,11.05,11.04,11.05,280000.0,11.04,11.05,11.04,11.05,280000.0
2014-02-06 10:20:00,11.05,11.08,11.05,11.08,255000.0,11.05,11.08,11.05,11.08,255000.0
2014-02-06 10:25:00,11.08,11.09,11.08,11.09,150000.0,11.08,11.09,11.08,11.09,150000.0
2014-02-06 10:30:00,11.08,11.1,11.06,11.07,260000.0,11.08,11.1,11.06,11.07,260000.0
2014-02-06 10:35:00,11.08,11.09,11.07,11.08,160000.0,11.08,11.09,11.07,11.08,160000.0
2014-02-06 10:40:00,11.08,11.09,11.08,11.08,220000.0,11.08,11.09,11.08,11.08,220000.0
2014-02-06 10:45:00,11.08,11.09,11.08,11.08,180000.0,11.08,11.09,11.08,11.08,180000.0
2014-02-06 10:50:00,11.08,11.08,11.05,11.05,195000.0,11.08,11.08,11.05,11.05,195000.0
2014-02-06 10:55:00,11.06,11.06,11.02,11.04,220000.0,11.06,11.06,11.02,11.04,220000.0
2014-02-06 11:00:00,11.06,11.06,11.03,11.04,140000.0,11.06,11.06,11.03,11.04,140000.0
2014-02-06 11:05:00,11.04,11.05,11.04,11.05,100000.0,11.04,11.05,11.04,11.05,100000.0
2014-02-06 11:10:00,11.05,11.05,11.02,11.04,210000.0,11.05,11.05,11.02,11.04,210000.0
2014-02-06 11:15:00,11.03,11.03,11.0,11.0,95000.0,11.03,11.03,11.0,11.0,95000.0
2014-02-06 11:20:00,11.01,11.01,10.97,10.99,135000.0,11.01,11.01,10.97,10.99,135000.0
2014-02-06 11:25:00,10.99,11.0,10.97,10.97,130000.0,10.99,11.0,10.97,10.97,130000.0
2014-02-06 11:30:00,10.97,10.99,10.97,10.99,155000.0,10.97,10.99,10.97,10.99,155000.0
2014-02-06 11:35:00,10.99,10.99,10.98,10.99,150000.0,10.99,10.99,10.98,10.99,150000.0
2014-02-06 11:40:00,10.98,10.99,10.98,10.99,95000.0,10.98,10.99,10.98,10.99,95000.0
2014-02-06 11:45:00,10.98,10.98,10.97,10.98,75000.0,10.98,10.98,10.97,10.98,75000.0
2014-02-06 11:50:00,10.98,11.0,10.98,10.99,115000.0,10.98,11.0,10.98,10.99,115000.0
2014-02-06 11:55:00,10.97,10.98,10.95,10.96,350000.0,10.97,10.98,10.95,10.96,350000.0
2014-02-06 12:00:00,10.97,10.98,10.97,10.97,85000.0,10.97,10.98,10.97,10.97,85000.0
2014-02-06 12:05:00,10.98,10.99,10.98,10.99,110000.0,10.98,10.99,10.98,10.99,110000.0
2014-02-06 12:10:00,10.99,10.99,10.99,10.99,5000.0,10.99,10.99,10.99,10.99,5000.0
2014-02-06 12:15:00,10.99,10.99,10.96,10.96,80000.0,10.99,10.99,10.96,10.96,80000.0
2014-02-06 12:20:00,10.96,10.97,10.95,10.97,140000.0,10.96,10.97,10.95,10.97,140000.0
2014-02-06 12:25:00,10.98,10.98,10.97,10.98,105000.0,10.98,10.98,10.97,10.98,105000.0
2014-02-06 12:30:00,10.99,10.99,10.98,10.99,105000.0,10.99,10.99,10.98,10.99,105000.0
2014-02-06 12:35:00,10.98,10.98,10.97,10.97,140000.0,10.98,10.98,10.97,10.97,140000.0
2014-02-06 12:40:00,10.99,10.99,10.98,10.99,110000.0,10.99,10.99,10.98,10.99,110000.0
2014-02-06 12:45:00,10.98,10.99,10.97,10.97,230000.0,10.98,10.99,10.97,10.97,230000.0
2014-02-06 12:50:00,10.97,10.97,10.96,10.96,120000.0,10.97,10.97,10.96,10.96,120000.0
2014-02-06 12:55:00,10.96,10.97,10.96,10.97,200000.0,10.96,10.97,10.96,10.97,200000.0
2014-02-06 13:00:00,10.96,10.96,10.95,10.95,45000.0,10.96,10.96,10.95,10.95,45000.0
2014-02-06 13:05:00,10.96,10.96,10.94,10.94,65000.0,10.96,10.96,10.94,10.94,65000.0
2014-02-06 13:10:00,10.95,10.95,10.94,10.94,75000.0,10.95,10.95,10.94,10.94,75000.0
2014-02-06 13:15:00,10.94,10.95,10.92,10.93,240000.0,10.94,10.95,10.92,10.93,240000.0
2014-02-06 13:20:00,10.94,10.94,10.92,10.92,45000.0,10.94,10.94,10.92,10.92,45000.0
2014-02-06 13:25:00,10.91,10.94,10.91,10.91,195000.0,10.91,10.94,10.91,10.91,195000.0
2014-02-06 13:30:00,10.92,10.94,10.92,10.94,205000.0,10.92,10.94,10.92,10.94,205000.0
2014-02-06 13:35:00,10.93,10.94,10.92,10.92,65000.0,10.93,10.94,10.92,10.92,65000.0
2014-02-06 13:40:00,10.92,10.93,10.91,10.91,85000.0,10.92,10.93,10.91,10.91,85000.0
2014-02-06 13:45:00,10.92,10.94,10.91,10.93,1205000.0,10.92,10.94,10.91,10.93,1205000.0
2014-02-06 13:50:00,10.93,10.93,10.92,10.93,160000.0,10.93,10.93,10.92,10.93,160000.0
2014-02-06 13:55:00,10.92,10.92,10.92,10.92,40000.0,10.92,10.92,10.92,10.92,40000.0
2014-02-06 14:00:00,10.94,10.94,10.92,10.93,55000.0,10.94,10.94,10.92,10.93,55000.0
2014-02-06 14:05:00,10.94,10.94,10.93,10.93,20000.0,10.94,10.94,10.93,10.93,20000.0
2014-02-06 14:10:00,10.94,10.96,10.93,10.95,300000.0,10.94,10.96,10.93,10.95,300000.0
2014-02-06 14:15:00,10.96,10.96,10.95,10.96,205000.0,10.96,10.96,10.95,10.96,205000.0
2014-02-06 14:20:00,10.96,10.96,10.95,10.95,65000.0,10.96,10.96,10.95,10.95,65000.0
2014-02-06 14:25:00,10.96,10.97,10.95,10.96,475000.0,10.96,10.97,10.95,10.96,475000.0
2014-02-06 14:30:00,10.96,10.96,10.95,10.95,85000.0,10.96,10.96,10.95,10.95,85000.0
2014-02-06 14:35:00,10.95,10.95,10.93,10.94,150000.0,10.95,10.95,10.93,10.94,150000.0
2014-02-06 14:40:00,10.94,10.94,10.94,10.94,15000.0,10.94,10.94,10.94,10.94,15000.0
2014-02-06 14:45:00,10.94,10.94,10.91,10.92,285000.0,10.94,10.94,10.91,10.92,285000.0
2014-02-06 14:50:00,10.92,10.93,10.91,10.91,445000.0,10.92,10.93,10.91,10.91,445000.0
2014-02-06 14:55:00,10.92,10.92,10.89,10.91,290000.0,10.92,10.92,10.89,10.91,290000.0
2014-02-06 15:00:00,10.92,10.92,10.91,10.91,110000.0,10.92,10.92,10.91,10.91,110000.0
2014-02-06 15:05:00,10.92,10.93,10.91,10.91,155000.0,10.92,10.93,10.91,10.91,155000.0
2014-02-06 15:10:00,10.91,10.92,10.9,10.9,135000.0,10.91,10.92,10.9,10.9,135000.0
2014-02-06 15:15:00,10.91,10.91,10.9,10.91,110000.0,10.91,10.91,10.9,10.91,110000.0
2014-02-06 15:20:00,10.9,10.9,10.89,10.89,60000.0,10.9,10.9,10.89,10.89,60000.0
2014-02-06 15:25:00,10.9,10.9,10.89,10.9,120000.0,10.9,10.9,10.89,10.9,120000.0
2014-02-06 15:30:00,10.9,10.9,10.88,10.89,130000.0,10.9,10.9,10.88,10.89,130000.0
2014-02-06 15:35:00,10.89,10.89,10.87,10.87,505000.0,10.89,10.89,10.87,10.87,505000.0
2014-02-06 15:40:00,10.88,10.89,10.87,10.88,390000.0,10.88,10.89,10.87,10.88,390000.0
2014-02-06 15:45:00,10.88,10.9,10.87,10.88,285000.0,10.88,10.9,10.87,10.88,285000.0
2014-02-06 15:50:00,10.88,10.89,10.88,10.88,455000.0,10.88,10.89,10.88,10.88,455000.0
2014-02-06 15:55:00,10.88,10.89,10.87,10.88,1245000.0,10.88,10.89,10.87,10.88,1245000.0
2014-02-07 09:30:00,10.87,10.9,10.8,10.85,485000.0,10.87,10.9,10.8,10.85,485000.0
2014-02-07 09:35:00,10.91,10.96,10.86,10.96,270000.0,10.91,10.96,10.86,10.96,270000.0
2014-02-07 09:40:00,10.92,10.97,10.92,10.94,20000.0,10.92,10.97,10.92,10.94,20000.0
2014-02-07 09:45:00,10.95,10.95,10.9,10.91,285000.0,10.95,10.95,10.9,10.91,285000.0
2014-02-07 09:50:00,10.91,10.91,10.87,10.88,335000.0,10.91,10.91,10.87,10.88,335000.0
2014-02-07 09:55:00,10.88,10.96,10.88,10.92,385000.0,10.88,10.96,10.88,10.92,385000.0
2014-02-07 10:00:00,10.95,10.95,10.92,10.93,165000.0,10.95,10.95,10.92,10.93,165000.0
2014-02-07 10:05:00,10.92,10.94,10.91,10.91,190000.0,10.92,10.94,10.91,10.91,190000.0
2014-02-07 10:10:00,10.91,10.93,10.84,10.87,440000.0,10.91,10.93,10.84,10.87,440000.0
2014-02-07 10:15:00,10.87,10.87,10.83,10.84,105000.0,10.87,10.87,10.83,10.84,105000.0
2014-02-07 10:20:00,10.85,10.86,10.83,10.84,230000.0,10.85,10.86,10.83,10.84,230000.0
2014-02-07 10:25:00,10.83,10.85,10.83,10.83,170000.0,10.83,10.85,10.83,10.83,170000.0
2014-02-07 10:30:00,10.85,10.85,10.84,10.85,25000.0,10.85,10.85,10.84,10.85,25000.0
2014-02-07 10:35:00,10.84,10.85,10.84,10.85,20000.0,10.84,10.85,10.84,10.85,20000.0
2014-02-07 10:40:00,10.85,10.86,10.84,10.85,275000.0,10.85,10.86,10.84,10.85,275000.0
2014-02-07 10:45:00,10.85,10.87,10.82,10.86,235000.0,10.85,10.87,10.82,10.86,235000.0
2014-02-07 10:50:00,10.87,10.87,10.85,10.87,100000.0,10.87,10.87,10.85,10.87,100000.0
2014-02-07 10:55:00,10.88,10.89,10.87,10.88,220000.0,10.88,10.89,10.87,10.88,220000.0
2014-02-07 11:00:00,10.89,10.89,10.88,10.88,40000.0,10.89,10.89,10.88,10.88,40000.0
2014-02-07 11:05:00,10.88,10.88,10.86,10.86,60000.0,10.88,10.88,10.86,10.86,60000.0
2014-02-07 11:10:00,10.87,10.88,10.87,10.88,125000.0,10.87,10.88,10.87,10.88,125000.0
2014-02-07 11:15:00,10.88,10.89,10.87,10.88,95000.0,10.88,10.89,10.87,10.88,95000.0
2014-02-07 11:20:00,10.88,10.88,10.87,10.88,40000.0,10.88,10.88,10.87,10.88,40000.0
2014-02-07 11:25:00,10.88,10.89,10.88,10.89,20000.0,10.88,10.89,10.88,10.89,20000.0
2014-02-07 11:30:00,10.89,10.92,10.89,10.9,480000.0,10.89,10.92,10.89,10.9,480000.0
2014-02-07 11:35:00,10.9,10.9,10.9,10.9,70000.0,10.9,10.9,10.9,10.9,70000.0
2014-02-07 11:40:00,10.9,10.91,10.89,10.89,260000.0,10.9,10.91,10.89,10.89,260000.0
2014-02-07 11:45:00,10.9,10.9,10.9,10.9,75000.0,10.9,10.9,10.9,10.9,75000.0
2014-02-07 11:50:00,10.9,10.91,10.9,10.91,95000.0,10.9,10.91,10.9,10.91,95000.0
2014-02-07 11:55:00,10.91,10.92,10.9,10.9,140000.0,10.91,10.92,10.9,10.9,140000.0
2014-02-07 12:00:00,10.91,10.91,10.91,10.91,110000.0,10.91,10.91,10.91,10.91,110000.0
2014-02-07 12:05:00,10.91,10.91,10.91,10.91,45000.0,10.91,10.91,10.91,10.91,45000.0
2014-02-07 12:10:00,10.9,10.92,10.9,10.92,120000.0,10.9,10.92,10.9,10.92,120000.0
2014-02-07 12:15:00,10.92,10.94,10.92,10.94,325000.0,10.92,10.94,10.92,10.94,325000.0
2014-02-07 12:20:00,10.94,10.96,10.94,10.96,135000.0,10.94,10.96,10.94,10.96,135000.0
2014-02-07 12:25:00,10.95,10.95,10.94,10.94,105000.0,10.95,10.95,10.94,10.94,105000.0
2014-02-07 12:30:00,10.95,10.95,10.93,10.94,245000.0,10.95,10.95,10.93,10.94,245000.0
2014-02-07 12:35:00,10.94,10.95,10.94,10.95,105000.0,10.94,10.95,10.94,10.95,105000.0
2014-02-07 12:40:00,10.95,10.95,10.94,10.94,15000.0,10.95,10.95,10.94,10.94,15000.0
2014-02-07 12:45:00,10.94,10.96,10.93,10.94,130000.0,10.94,10.96,10.93,10.94,130000.0
2014-02-07 12:50:00,10.94,10.95,10.94,10.94,125000.0,10.94,10.95,10.94,10.94,125000.0
2014-02-07 12:55:00,10.94,10.95,10.94,10.95,25000.0,10.94,10.95,10.94,10.95,25000.0
2014-02-07 13:00:00,10.96,10.96,10.94,10.96,130000.0,10.96,10.96,10.94,10.96,130000.0
2014-02-07 13:05:00,10.96,10.97,10.95,10.96,850000.0,10.96,10.97,10.95,10.96,850000.0
2014-02-07 13:10:00,10.96,10.97,10.96,10.97,120000.0,10.96,10.97,10.96,10.97,120000.0
2014-02-07 13:15:00,10.97,10.97,10.96,10.97,70000.0,10.97,10.97,10.96,10.97,70000.0
2014-02-07 13:20:00,10.97,11.0,10.97,10.99,220000.0,10.97,11.0,10.97,10.99,220000.0
2014-02-07 13:25:00,11.0,11.0,10.99,10.99,135000.0,11.0,11.0,10.99,10.99,135000.0
2014-02-07 13:30:00,10.99,10.99,10.97,10.97,245000.0,10.99,10.99,10.97,10.97,245000.0
2014-02-07 13:35:00,10.98,10.98,10.96,10.97,65000.0,10.98,10.98,10.96,10.97,65000.0
2014-02-07 13:40:00,10.97,11.0,10.97,11.0,285000.0,10.97,11.0,10.97,11.0,285000.0
2014-02-07 13:45:00,10.99,10.99,10.98,10.99,75000.0,10.99,10.99,10.98,10.99,75000.0
2014-02-07 13:50:00,10.99,10.99,10.97,10.97,120000.0,10.99,10.99,10.97,10.97,120000.0
2014-02-07 13:55:00,10.99,11.0,10.97,11.0,35000.0,10.99,11.0,10.97,11.0,35000.0
2014-02-07 14:00:00,10.99,11.0,10.99,11.0,55000.0,10.99,11.0,10.99,11.0,55000.0
2014-02-07 14:05:00,11.0,11.0,10.98,11.0,650000.0,11.0,11.0,10.98,11.0,650000.0
2014-02-07 14:10:00,11.0,11.0,11.0,11.0,70000.0,11.0,11.0,11.0,11.0,70000.0
2014-02-07 14:15:00,11.0,11.0,10.99,10.99,155000.0,11.0,11.0,10.99,10.99,155000.0
2014-02-07 14:20:00,11.0,11.0,10.99,11.0,140000.0,11.0,11.0,10.99,11.0,140000.0
2014-02-07 14:25:00,11.0,11.0,10.99,10.99,145000.0,11.0,11.0,10.99,10.99,145000.0
2014-02-07 14:30:00,11.0,11.0,10.99,10.99,130000.0,11.0,11.0,10.99,10.99,130000.0
2014-02-07 14:35:00,10.99,10.99,10.99,10.99,85000.0,10.99,10.99,10.99,10.99,85000.0
2014-02-07 14:40:00,11.0,11.0,11.0,11.0,195000.0,11.0,11.0,11.0,11.0,195000.0
2014-02-07 14:45:00,11.0,11.0,10.99,10.99,140000.0,11.0,11.0,10.99,10.99,140000.0
2014-02-07 14:50:00,10.98,10.99,10.98,10.99,195000.0,10.98,10.99,10.98,10.99,195000.0
2014-02-07 14:55:00,10.98,10.99,10.98,10.98,120000.0,10.98,10.99,10.98,10.98,120000.0
2014-02-07 15:00:00,10.99,11.0,10.99,11.0,995000.0,10.99,11.0,10.99,11.0,995000.0
2014-02-07 15:05:00,10.99,11.0,10.97,10.98,275000.0,10.99,11.0,10.97,10.98,275000.0
2014-02-07 15:10:00,10.98,11.0,10.98,10.99,140000.0,10.98,11.0,10.98,10.99,140000.0
2014-02-07 15:15:00,10.99,11.0,10.98,10.99,200000.0,10.99,11.0,10.98,10.99,200000.0
2014-02-07 15:20:00,10.99,10.99,10.97,10.99,215000.0,10.99,10.99,10.97,10.99,215000.0
2014-02-07 15:25:00,10.99,10.99,10.98,10.99,230000.0,10.99,10.99,10.98,10.99,230000.0
2014-02-07 15:30:00,10.98,11.0,10.98,11.0,320000.0,10.98,11.0,10.98,11.0,320000.0
2014-02-07 15:35:00,11.0,11.01,10.99,10.99,765000.0,11.0,11.01,10.99,10.99,765000.0
2014-02-07 15:40:00,10.99,11.0,10.99,11.0,1090000.0,10.99,11.0,10.99,11.0,1090000.0
2014-02-07 15:45:00,11.0,11.01,10.99,10.99,1175000.0,11.0,11.01,10.99,10.99,1175000.0
2014-02-07 15:50:00,10.99,11.0,10.99,10.99,830000.0,10.99,11.0,10.99,10.99,830000.0
2014-02-07 15:55:00,10.99,11.0,10.98,10.98,1430000.0,10.99,11.0,10.98,10.98,1430000.0
2014-02-10 09:30:00,11.05,11.05,10.93,10.98,390000.0,11.05,11.05,10.93,10.98,390000.0
2014-02-10 09:35:00,10.98,10.99,10.97,10.98,130000.0,10.98,10.99,10.97,10.98,130000.0
2014-02-10 09:40:00,10.98,10.99,10.98,10.98,60000.0,10.98,10.99,10.98,10.98,60000.0
2014-02-10 09:45:00,10.99,10.99,10.96,10.97,245000.0,10.99,10.99,10.96,10.97,245000.0
2014-02-10 09:50:00,10.98,10.98,10.93,10.94,300000.0,10.98,10.98,10.93,10.94,300000.0
2014-02-10 09:55:00,10.93,10.95,10.91,10.92,265000.0,10.93,10.95,10.91,10.92,265000.0
2014-02-10 10:00:00,10.94,10.96,10.92,10.92,395000.0,10.94,10.96,10.92,10.92,395000.0
2014-02-10 10:05:00,10.92,10.92,10.88,10.9,430000.0,10.92,10.92,10.88,10.9,430000.0
2014-02-10 10:10:00,10.89,10.91,10.88,10.91,365000.0,10.89,10.91,10.88,10.91,365000.0
2014-02-10 10:15:00,10.91,10.93,10.91,10.92,170000.0,10.91,10.93,10.91,10.92,170000.0
2014-02-10 10:20:00,10.92,10.95,10.92,10.93,190000.0,10.92,10.95,10.92,10.93,190000.0
2014-02-10 10:25:00,10.93,10.94,10.92,10.92,110000.0,10.93,10.94,10.92,10.92,110000.0
2014-02-10 10:30:00,10.92,10.93,10.92,10.92,150000.0,10.92,10.93,10.92,10.92,150000.0
2014-02-10 10:35:00,10.93,10.93,10.9,10.9,320000.0,10.93,10.93,10.9,10.9,320000.0
2014-02-10 10:40:00,10.9,10.91,10.9,10.9,85000.0,10.9,10.91,10.9,10.9,85000.0
2014-02-10 10:45:00,10.9,10.9,10.9,10.9,55000.0,10.9,10.9,10.9,10.9,55000.0
2014-02-10 10:50:00,10.9,10.91,10.9,10.91,150000.0,10.9,10.91,10.9,10.91,150000.0
2014-02-10 10:55:00,10.91,10.92,10.91,10.92,20000.0,10.91,10.92,10.91,10.92,20000.0
2014-02-10 11:00:00,10.92,10.92,10.86,10.86,535000.0,10.92,10.92,10.86,10.86,535000.0
2014-02-10 11:05:00,10.87,10.88,10.87,10.87,100000.0,10.87,10.88,10.87,10.87,100000.0
2014-02-10 11:10:00,10.88,10.89,10.88,10.88,140000.0,10.88,10.89,10.88,10.88,140000.0
2014-02-10 11:15:00,10.88,10.89,10.87,10.89,250000.0,10.88,10.89,10.87,10.89,250000.0
2014-02-10 11:20:00,10.88,10.89,10.88,10.89,140000.0,10.88,10.89,10.88,10.89,140000.0
2014-02-10 11:25:00,10.89,10.9,10.89,10.89,85000.0,10.89,10.9,10.89,10.89,85000.0
2014-02-10 11:30:00,10.9,10.91,10.9,10.91,90000.0,10.9,10.91,10.9,10.91,90000.0
2014-02-10 11:35:00,10.92,11.0,10.92,10.94,795000.0,10.92,11.0,10.92,10.94,795000.0
2014-02-10 11:40:00,10.94,10.94,10.93,10.93,180000.0,10.94,10.94,10.93,10.93,180000.0
2014-02-10 11:45:00,10.94,10.95,10.94,10.94,55000.0,10.94,10.95,10.94,10.94,55000.0
2014-02-10 11:50:00,10.94,10.96,10.94,10.94,65000.0,10.94,10.96,10.94,10.94,65000.0
2014-02-10 11:55:00,10.95,10.95,10.94,10.95,225000.0,10.95,10.95,10.94,10.95,225000.0
2014-02-10 12:00:00,10.95,10.95,10.95,10.95,20000.0,10.95,10.95,10.95,10.95,20000.0
2014-02-10 12:05:00,10.95,10.95,10.94,10.94,85000.0,10.95,10.95,10.94,10.94,85000.0
2014-02-10 12:10:00,10.94,10.95,10.94,10.95,45000.0,10.94,10.95,10.94,10.95,45000.0
2014-02-10 12:15:00,10.95,10.95,10.95,10.95,10000.0,10.95,10.95,10.95,10.95,10000.0
2014-02-10 12:20:00,10.96,10.99,10.95,10.98,260000.0,10.96,10.99,10.95,10.98,260000.0
2014-02-10 12:25:00,10.96,11.0,10.96,10.98,690000.0,10.96,11.0,10.96,10.98,690000.0
2014-02-10 12:30:00,10.98,10.98,10.97,10.97,185000.0,10.98,10.98,10.97,10.97,185000.0
2014-02-10 12:35:00,10.98,10.98,10.97,10.97,50000.0,10.98,10.98,10.97,10.97,50000.0
2014-02-10 12:40:00,10.98,10.98,10.96,10.97,30000.0,10.98,10.98,10.96,10.97,30000.0
2014-02-10 12:45:00,10.97,10.97,10.97,10.97,30000.0,10.97,10.97,10.97,10.97,30000.0
2014-02-10 12:50:00,10.97,10.97,10.97,10.97,40000.0,10.97,10.97,10.97,10.97,40000.0
2014-02-10 12:55:00,10.98,11.0,10.98,10.98,135000.0,10.98,11.0,10.98,10.98,135000.0
2014-02-10 13:00:00,10.99,10.99,10.98,10.98,70000.0,10.99,10.99,10.98,10.98,70000.0
2014-02-10 13:05:00,10.98,10.98,10.97,10.98,165000.0,10.98,10.98,10.97,10.98,165000.0
2014-02-10 13:10:00,10.98,10.98,10.97,10.97,70000.0,10.98,10.98,10.97,10.97,70000.0
2014-02-10 13:15:00,10.97,10.97,10.97,10.97,15000.0,10.97,10.97,10.97,10.97,15000.0
2014-02-10 13:20:00,10.97,10.97,10.97,10.97,45000.0,10.97,10.97,10.97,10.97,45000.0
2014-02-10 13:25:00,10.97,10.98,10.97,10.98,20000.0,10.97,10.98,10.97,10.98,20000.0
2014-02-10 13:30:00,10.97,10.97,10.96,10.97,85000.0,10.97,10.97,10.96,10.97,85000.0
2014-02-10 13:35:00,10.97,10.97,10.97,10.97,55000.0,10.97,10.97,10.97,10.97,55000.0
2014-02-10 13:40:00,10.97,10.98,10.97,10.98,60000.0,10.97,10.98,10.97,10.98,60000.0
2014-02-10 13:45:00,10.98,10.98,10.95,10.96,495000.0,10.98,10.98,10.95,10.96,495000.0
2014-02-10 13:50:00,10.96,10.96,10.95,10.95,70000.0,10.96,10.96,10.95,10.95,70000.0
2014-02-10 13:55:00,10.95,10.95,10.95,10.95,5000.0,10.95,10.95,10.95,10.95,5000.0
2014-02-10 14:00:00,10.96,10.96,10.95,10.96,290000.0,10.96,10.96,10.95,10.96,290000.0
2014-02-10 14:05:00,10.96,10.97,10.96,10.96,55000.0,10.96,10.97,10.96,10.96,55000.0
2014-02-10 14:10:00,10.96,10.96,10.96,10.96,75000.0,10.96,10.96,10.96,10.96,75000.0
2014-02-10 14:15:00,10.97,10.97,10.97,10.97,5000.0,10.97,10.97,10.97,10.97,5000.0
2014-02-10 14:20:00,10.96,10.97,10.96,10.96,65000.0,10.96,10.97,10.96,10.96,65000.0
2014-02-10 14:25:00,10.96,10.96,10.96,10.96,10000.0,10.96,10.96,10.96,10.96,10000.0
2014-02-10 14:30:00,10.96,10.97,10.96,10.97,105000.0,10.96,10.97,10.96,10.97,105000.0
2014-02-10 14:35:00,10.97,10.97,10.96,10.97,35000.0,10.97,10.97,10.96,10.97,35000.0
2014-02-10 14:40:00,10.97,10.97,10.96,10.96,65000.0,10.97,10.97,10.96,10.96,65000.0
2014-02-10 14:45:00,10.96,10.97,10.96,10.97,25000.0,10.96,10.97,10.96,10.97,25000.0
2014-02-10 14:50:00,10.97,10.97,10.94,10.95,315000.0,10.97,10.97,10.94,10.95,315000.0
2014-02-10 14:55:00,10.95,10.95,10.95,10.95,15000.0,10.95,10.95,10.95,10.95,15000.0
2014-02-10 15:00:00,10.95,10.95,10.95,10.95,550000.0,10.95,10.95,10.95,10.95,550000.0
2014-02-10 15:05:00,10.95,10.95,10.94,10.95,95000.0,10.95,10.95,10.94,10.95,95000.0
2014-02-10 15:10:00,10.95,10.95,10.94,10.95,130000.0,10.95,10.95,10.94,10.95,130000.0
2014-02-10 15:15:00,10.95,10.95,10.94,10.94,115000.0,10.95,10.95,10.94,10.94,115000.0
2014-02-10 15:20:00,10.95,10.95,10.93,10.93,280000.0,10.95,10.95,10.93,10.93,280000.0
2014-02-10 15:25:00,10.93,10.94,10.92,10.94,210000.0,10.93,10.94,10.92,10.94,210000.0
2014-02-10 15:30:00,10.94,10.96,10.94,10.96,110000.0,10.94,10.96,10.94,10.96,110000.0
2014-02-10 15:35:00,10.96,10.97,10.95,10.96,210000.0,10.96,10.97,10.95,10.96,210000.0
2014-02-10 15:40:00,10.97,10.97,10.96,10.96,190000.0,10.97,10.97,10.96,10.96,190000.0
2014-02-10 15:45:00,10.96,10.97,10.95,10.96,305000.0,10.96,10.97,10.95,10.96,305000.0
2014-02-10 15:50:00,10.96,10.97,10.95,10.97,260000.0,10.96,10.97,10.95,10.97,260000.0
2014-02-10 15:55:00,10.97,10.97,10.96,10.96,515000.0,10.97,10.97,10.96,10.96,515000.0
2014-02-11 09:30:00,10.97,11.0,10.93,10.93,190000.0,10.97,11.0,10.93,10.93,190000.0
2014-02-11 09:35:00,10.93,10.93,10.92,10.93,65000.0,10.93,10.93,10.92,10.93,65000.0
2014-02-11 09:40:00,10.93,10.96,10.93,10.96,55000.0,10.93,10.96,10.93,10.96,55000.0
2014-02-11 09:45:00,10.99,11.03,10.99,11.01,85000.0,10.99,11.03,10.99,11.01,85000.0
2014-02-11 09:50:00,11.03,11.04,10.99,11.02,485000.0,11.03,11.04,10.99,11.02,485000.0
2014-02-11 09:55:00,11.01,11.01,10.97,10.98,145000.0,11.01,11.01,10.97,10.98,145000.0
2014-02-11 10:00:00,10.99,11.01,10.96,10.98,240000.0,10.99,11.01,10.96,10.98,240000.0
2014-02-11 10:05:00,10.99,10.99,10.98,10.99,20000.0,10.99,10.99,10.98,10.99,20000.0
2014-02-11 10:10:00,10.98,11.0,10.98,10.99,160000.0,10.98,11.0,10.98,10.99,160000.0
2014-02-11 10:15:00,11.0,11.0,10.96,10.97,390000.0,11.0,11.0,10.96,10.97,390000.0
2014-02-11 10:20:00,10.98,10.98,10.96,10.98,140000.0,10.98,10.98,10.96,10.98,140000.0
2014-02-11 10:25:00,10.98,10.98,10.96,10.97,135000.0,10.98,10.98,10.96,10.97,135000.0
2014-02-11 10:30:00,10.97,11.0,10.97,10.99,65000.0,10.97,11.0,10.97,10.99,65000.0
2014-02-11 10:35:00,11.0,11.01,10.99,10.99,25000.0,11.0,11.01,10.99,10.99,25000.0
2014-02-11 10:40:00,11.01,11.01,11.0,11.0,45000.0,11.01,11.01,11.0,11.0,45000.0
2014-02-11 10:45:00,11.0,11.0,10.98,10.98,185000.0,11.0,11.0,10.98,10.98,185000.0
2014-02-11 10:50:00,10.97,11.0,10.97,10.99,155000.0,10.97,11.0,10.97,10.99,155000.0
2014-02-11 10:55:00,10.99,10.99,10.96,10.98,270000.0,10.99,10.99,10.96,10.98,270000.0
2014-02-11 11:00:00,10.98,10.99,10.97,10.97,180000.0,10.98,10.99,10.97,10.97,180000.0
2014-02-11 11:05:00,10.97,10.97,10.95,10.95,160000.0,10.97,10.97,10.95,10.95,160000.0
2014-02-11 11:10:00,10.96,10.96,10.95,10.96,20000.0,10.96,10.96,10.95,10.96,20000.0
2014-02-11 11:15:00,10.96,10.98,10.95,10.98,175000.0,10.96,10.98,10.95,10.98,175000.0
2014-02-11 11:20:00,10.99,10.99,10.97,10.99,80000.0,10.99,10.99,10.97,10.99,80000.0
2014-02-11 11:25:00,10.99,10.99,10.97,10.97,205000.0,10.99,10.99,10.97,10.97,205000.0
2014-02-11 11:30:00,10.98,10.98,10.94,10.94,105000.0,10.98,10.98,10.94,10.94,105000.0
2014-02-11 11:35:00,10.93,10.95,10.93,10.95,150000.0,10.93,10.95,10.93,10.95,150000.0
2014-02-11 11:40:00,10.97,10.97,10.96,10.96,30000.0,10.97,10.97,10.96,10.96,30000.0
2014-02-11 11:45:00,10.96,10.96,10.94,10.94,345000.0,10.96,10.96,10.94,10.94,345000.0
2014-02-11 11:50:00,10.96,10.96,10.95,10.96,15000.0,10.96,10.96,10.95,10.96,15000.0
2014-02-11 11:55:00,10.95,10.96,10.95,10.96,80000.0,10.95,10.96,10.95,10.96,80000.0
2014-02-11 12:00:00,10.97,10.98,10.96,10.98,90000.0,10.97,10.98,10.96,10.98,90000.0
2014-02-11 12:05:00,10.97,10.98,10.96,10.96,110000.0,10.97,10.98,10.96,10.96,110000.0
2014-02-11 12:10:00,10.96,10.96,10.94,10.96,95000.0,10.96,10.96,10.94,10.96,95000.0
2014-02-11 12:15:00,10.94,10.96,10.94,10.96,50000.0,10.94,10.96,10.94,10.96,50000.0
2014-02-11 12:20:00,10.96,10.96,10.96,10.96,10000.0,10.96,10.96,10.96,10.96,10000.0
2014-02-11 12:25:00,10.96,10.96,10.96,10.96,15000.0,10.96,10.96,10.96,10.96,15000.0
2014-02-11 12:30:00,10.97,10.97,10.96,10.97,70000.0,10.97,10.97,10.96,10.97,70000.0
2014-02-11 12:35:00,10.97,10.97,10.96,10.96,60000.0,10.97,10.97,10.96,10.96,60000.0
2014-02-11 12:40:00,10.96,10.98,10.96,10.98,65000.0,10.96,10.98,10.96,10.98,65000.0
2014-02-11 12:45:00,10.98,10.98,10.97,10.97,60000.0,10.98,10.98,10.97,10.97,60000.0
2014-02-11 12:50:00,10.96,10.98,10.96,10.98,20000.0,10.96,10.98,10.96,10.98,20000.0
2014-02-11 12:55:00,10.97,10.98,10.97,10.97,80000.0,10.97,10.98,10.97,10.97,80000.0
2014-02-11 13:00:00,10.98,10.99,10.98,10.98,195000.0,10.98,10.99,10.98,10.98,195000.0
2014-02-11 13:05:00,10.99,10.99,10.98,10.98,120000.0,10.99,10.99,10.98,10.98,120000.0
2014-02-11 13:10:00,10.99,10.99,10.99,10.99,280000.0,10.99,10.99,10.99,10.99,280000.0
2014-02-11 13:15:00,10.99,10.99,10.98,10.98,125000.0,10.99,10.99,10.98,10.98,125000.0
2014-02-11 13:20:00,10.99,10.99,10.98,10.99,65000.0,10.99,10.99,10.98,10.99,65000.0
2014-02-11 13:25:00,10.99,10.99,10.98,10.99,155000.0,10.99,10.99,10.98,10.99,155000.0
2014-02-11 13:30:00,10.99,11.0,10.98,10.99,475000.0,10.99,11.0,10.98,10.99,475000.0
2014-02-11 13:35:00,10.99,10.99,10.98,10.98,90000.0,10.99,10.99,10.98,10.98,90000.0
2014-02-11 13:40:00,10.98,10.98,10.97,10.98,35000.0,10.98,10.98,10.97,10.98,35000.0
2014-02-11 13:45:00,10.98,10.98,10.98,10.98,25000.0,10.98,10.98,10.98,10.98,25000.0
2014-02-11 13:50:00,10.98,10.99,10.98,10.98,55000.0,10.98,10.99,10.98,10.98,55000.0
2014-02-11 13:55:00,10.97,10.98,10.97,10.97,60000.0,10.97,10.98,10.97,10.97,60000.0
2014-02-11 14:00:00,10.98,10.98,10.93,10.94,430000.0,10.98,10.98,10.93,10.94,430000.0
2014-02-11 14:05:00,10.94,10.94,10.94,10.94,225000.0,10.94,10.94,10.94,10.94,225000.0
2014-02-11 14:10:00,10.94,10.94,10.93,10.93,160000.0,10.94,10.94,10.93,10.93,160000.0
2014-02-11 14:15:00,10.94,10.94,10.93,10.93,45000.0,10.94,10.94,10.93,10.93,45000.0
2014-02-11 14:20:00,10.93,10.94,10.93,10.94,725000.0,10.93,10.94,10.93,10.94,725000.0
2014-02-11 14:25:00,10.94,10.94,10.94,10.94,260000.0,10.94,10.94,10.94,10.94,260000.0
2014-02-11 14:30:00,10.94,10.94,10.93,10.93,95000.0,10.94,10.94,10.93,10.93,95000.0
2014-02-11 14:35:00,10.93,10.94,10.93,10.93,75000.0,10.93,10.94,10.93,10.93,75000.0
2014-02-11 14:40:00,10.94,10.96,10.94,10.95,260000.0,10.94,10.96,10.94,10.95,260000.0
2014-02-11 14:45:00,10.95,10.95,10.94,10.94,180000.0,10.95,10.95,10.94,10.94,180000.0
2014-02-11 14:50:00,10.94,10.95,10.94,10.94,110000.0,10.94,10.95,10.94,10.94,110000.0
2014-02-11 14:55:00,10.94,10.94,10.94,10.94,75000.0,10.94,10.94,10.94,10.94,75000.0
2014-02-11 15:00:00,10.94,10.95,10.94,10.94,140000.0,10.94,10.95,10.94,10.94,140000.0
2014-02-11 15:05:00,10.94,10.95,10.94,10.95,150000.0,10.94,10.95,10.94,10.95,150000.0
2014-02-11 15:10:00,10.95,10.96,10.95,10.95,60000.0,10.95,10.96,10.95,10.95,60000.0
2014-02-11 15:15:00,10.95,10.96,10.94,10.96,330000.0,10.95,10.96,10.94,10.96,330000.0
2014-02-11 15:20:00,10.95,10.95,10.94,10.94,225000.0,10.95,10.95,10.94,10.94,225000.0
2014-02-11 15:25:00,10.94,10.94,10.92,10.92,330000.0,10.94,10.94,10.92,10.92,330000.0
2014-02-11 15:30:00,10.92,10.92,10.91,10.91,315000.0,10.92,10.92,10.91,10.91,315000.0
2014-02-11 15:35:00,10.92,10.92,10.91,10.91,170000.0,10.92,10.92,10.91,10.91,170000.0
2014-02-11 15:40:00,10.91,10.91,10.89,10.9,1500000.0,10.91,10.91,10.89,10.9,1500000.0
2014-02-11 15:45:00,10.9,10.9,10.89,10.9,670000.0,10.9,10.9,10.89,10.9,670000.0
2014-02-11 15:50:00,10.9,10.91,10.89,10.9,400000.0,10.9,10.91,10.89,10.9,400000.0
2014-02-11 15:55:00,10.9,10.9,10.88,10.89,1135000.0,10.9,10.9,10.88,10.89,1135000.0
2014-02-12 09:30:00,10.9,10.9,10.9,10.9,0.0,10.9,10.9,10.9,10.9,0.0
2014-02-12 09:35:00,10.98,10.99,10.97,10.98,370000.0,10.98,10.99,10.97,10.98,370000.0
2014-02-12 09:40:00,10.99,10.99,10.94,10.97,535000.0,10.99,10.99,10.94,10.97,535000.0
2014-02-12 09:45:00,10.99,11.02,10.98,11.0,375000.0,10.99,11.02,10.98,11.0,375000.0
2014-02-12 09:50:00,11.01,11.01,11.0,11.01,230000.0,11.01,11.01,11.0,11.01,230000.0
2014-02-12 09:55:00,11.01,11.04,10.97,10.98,1465000.0,11.01,11.04,10.97,10.98,1465000.0
2014-02-12 10:00:00,10.98,11.01,10.98,10.99,245000.0,10.98,11.01,10.98,10.99,245000.0
2014-02-12 10:05:00,10.98,10.99,10.94,10.94,675000.0,10.98,10.99,10.94,10.94,675000.0
2014-02-12 10:10:00,10.94,10.94,10.91,10.94,1365000.0,10.94,10.94,10.91,10.94,1365000.0
2014-02-12 10:15:00,10.93,10.95,10.93,10.95,85000.0,10.93,10.95,10.93,10.95,85000.0
2014-02-12 10:20:00,10.95,10.95,10.84,10.84,440000.0,10.95,10.95,10.84,10.84,440000.0
2014-02-12 10:25:00,10.87,10.88,10.84,10.87,725000.0,10.87,10.88,10.84,10.87,725000.0
2014-02-12 10:30:00,10.87,10.88,10.83,10.83,460000.0,10.87,10.88,10.83,10.83,460000.0
2014-02-12 10:35:00,10.83,10.86,10.82,10.83,345000.0,10.83,10.86,10.82,10.83,345000.0
2014-02-12 10:40:00,10.82,10.85,10.81,10.83,470000.0,10.82,10.85,10.81,10.83,470000.0
2014-02-12 10:45:00,10.82,10.83,10.8,10.81,145000.0,10.82,10.83,10.8,10.81,145000.0
2014-02-12 10:50:00,10.83,10.83,10.81,10.83,550000.0,10.83,10.83,10.81,10.83,550000.0
2014-02-12 10:55:00,10.82,10.84,10.81,10.83,470000.0,10.82,10.84,10.81,10.83,470000.0
2014-02-12 11:00:00,10.83,10.87,10.83,10.86,130000.0,10.83,10.87,10.83,10.86,130000.0
2014-02-12 11:05:00,10.86,10.87,10.84,10.85,140000.0,10.86,10.87,10.84,10.85,140000.0
2014-02-12 11:10:00,10.87,10.87,10.85,10.85,15000.0,10.87,10.87,10.85,10.85,15000.0
2014-02-12 11:15:00,10.86,10.88,10.86,10.87,155000.0,10.86,10.88,10.86,10.87,155000.0
2014-02-12 11:20:00,10.87,10.87,10.84,10.84,105000.0,10.87,10.87,10.84,10.84,105000.0
2014-02-12 11:25:00,10.84,10.85,10.83,10.85,230000.0,10.84,10.85,10.83,10.85,230000.0
2014-02-12 11:30:00,10.83,10.85,10.83,10.84,40000.0,10.83,10.85,10.83,10.84,40000.0
2014-02-12 11:35:00,10.85,10.85,10.83,10.83,105000.0,10.85,10.85,10.83,10.83,105000.0
2014-02-12 11:40:00,10.82,10.85,10.82,10.82,65000.0,10.82,10.85,10.82,10.82,65000.0
2014-02-12 11:45:00,10.84,10.84,10.84,10.84,30000.0,10.84,10.84,10.84,10.84,30000.0
2014-02-12 11:50:00,10.84,10.84,10.84,10.84,5000.0,10.84,10.84,10.84,10.84,5000.0
2014-02-12 11:55:00,10.85,10.85,10.79,10.8,810000.0,10.85,10.85,10.79,10.8,810000.0
2014-02-12 12:00:00,10.79,10.83,10.79,10.81,215000.0,10.79,10.83,10.79,10.81,215000.0
2014-02-12 12:05:00,10.83,10.84,10.82,10.83,120000.0,10.83,10.84,10.82,10.83,120000.0
2014-02-12 12:10:00,10.84,10.85,10.82,10.84,280000.0,10.84,10.85,10.82,10.84,280000.0
2014-02-12 12:15:00,10.84,10.84,10.84,10.84,55000.0,10.84,10.84,10.84,10.84,55000.0
2014-02-12 12:20:00,10.84,10.84,10.84,10.84,55000.0,10.84,10.84,10.84,10.84,55000.0
2014-02-12 12:25:00,10.85,10.85,10.84,10.85,45000.0,10.85,10.85,10.84,10.85,45000.0
2014-02-12 12:30:00,10.85,10.86,10.84,10.85,85000.0,10.85,10.86,10.84,10.85,85000.0
2014-02-12 12:35:00,10.86,10.87,10.85,10.85,120000.0,10.86,10.87,10.85,10.85,120000.0
2014-02-12 12:40:00,10.86,10.87,10.85,10.87,40000.0,10.86,10.87,10.85,10.87,40000.0
2014-02-12 12:45:00,10.87,10.87,10.85,10.85,35000.0,10.87,10.87,10.85,10.85,35000.0
2014-02-12 12:50:00,10.85,10.87,10.85,10.87,95000.0,10.85,10.87,10.85,10.87,95000.0
2014-02-12 12:55:00,10.86,10.88,10.86,10.86,95000.0,10.86,10.88,10.86,10.86,95000.0
2014-02-12 13:00:00,10.87,10.87,10.85,10.87,645000.0,10.87,10.87,10.85,10.87,645000.0
2014-02-12 13:05:00,10.87,10.88,10.86,10.87,125000.0,10.87,10.88,10.86,10.87,125000.0
2014-02-12 13:10:00,10.87,10.88,10.87,10.88,130000.0,10.87,10.88,10.87,10.88,130000.0
2014-02-12 13:15:00,10.88,10.89,10.88,10.89,135000.0,10.88,10.89,10.88,10.89,135000.0
2014-02-12 13:20:00,10.89,10.9,10.88,10.89,175000.0,10.89,10.9,10.88,10.89,175000.0
2014-02-12 13:25:00,10.89,10.89,10.89,10.89,25000.0,10.89,10.89,10.89,10.89,25000.0
2014-02-12 13:30:00,10.89,10.89,10.89,10.89,40000.0,10.89,10.89,10.89,10.89,40000.0
2014-02-12 13:35:00,10.9,10.9,10.89,10.89,145000.0,10.9,10.9,10.89,10.89,145000.0
2014-02-12 13:40:00,10.89,10.9,10.89,10.89,55000.0,10.89,10.9,10.89,10.89,55000.0
2014-02-12 13:45:00,10.89,10.9,10.89,10.89,200000.0,10.89,10.9,10.89,10.89,200000.0
2014-02-12 13:50:00,10.89,10.89,10.89,10.89,50000.0,10.89,10.89,10.89,10.89,50000.0
2014-02-12 13:55:00,10.9,10.9,10.89,10.9,225000.0,10.9,10.9,10.89,10.9,225000.0
2014-02-12 14:00:00,10.89,10.9,10.89,10.9,20000.0,10.89,10.9,10.89,10.9,20000.0
2014-02-12 14:05:00,10.91,10.92,10.9,10.91,160000.0,10.91,10.92,10.9,10.91,160000.0
2014-02-12 14:10:00,10.9,10.92,10.9,10.9,175000.0,10.9,10.92,10.9,10.9,175000.0
2014-02-12 14:15:00,10.9,10.91,10.89,10.9,115000.0,10.9,10.91,10.89,10.9,115000.0
2014-02-12 14:20:00,10.9,10.92,10.9,10.92,65000.0,10.9,10.92,10.9,10.92,65000.0
2014-02-12 14:25:00,10.91,10.91,10.91,10.91,5000.0,10.91,10.91,10.91,10.91,5000.0
2014-02-12 14:30:00,10.91,10.91,10.89,10.91,320000.0,10.91,10.91,10.89,10.91,320000.0
2014-02-12 14:35:00,10.9,10.91,10.9,10.91,40000.0,10.9,10.91,10.9,10.91,40000.0
2014-02-12 14:40:00,10.91,10.92,10.91,10.92,10000.0,10.91,10.92,10.91,10.92,10000.0
2014-02-12 14:45:00,10.92,10.93,10.89,10.9,410000.0,10.92,10.93,10.89,10.9,410000.0
2014-02-12 14:50:00,10.91,10.91,10.89,10.9,35000.0,10.91,10.91,10.89,10.9,35000.0
2014-02-12 14:55:00,10.9,10.9,10.89,10.9,90000.0,10.9,10.9,10.89,10.9,90000.0
2014-02-12 15:00:00,10.9,10.92,10.9,10.91,145000.0,10.9,10.92,10.9,10.91,145000.0
2014-02-12 15:05:00,10.91,10.92,10.91,10.92,80000.0,10.91,10.92,10.91,10.92,80000.0
2014-02-12 15:10:00,10.92,10.92,10.91,10.92,285000.0,10.92,10.92,10.91,10.92,285000.0
2014-02-12 15:15:00,10.92,10.94,10.92,10.94,140000.0,10.92,10.94,10.92,10.94,140000.0
2014-02-12 15:20:00,10.94,10.95,10.93,10.93,310000.0,10.94,10.95,10.93,10.93,310000.0
2014-02-12 15:25:00,10.94,10.94,10.93,10.94,170000.0,10.94,10.94,10.93,10.94,170000.0
2014-02-12 15:30:00,10.94,10.95,10.93,10.94,310000.0,10.94,10.95,10.93,10.94,310000.0
2014-02-12 15:35:00,10.94,10.94,10.93,10.93,265000.0,10.94,10.94,10.93,10.93,265000.0
2014-02-12 15:40:00,10.93,10.94,10.92,10.94,275000.0,10.93,10.94,10.92,10.94,275000.0
2014-02-12 15:45:00,10.94,10.95,10.92,10.92,240000.0,10.94,10.95,10.92,10.92,240000.0
2014-02-12 15:50:00,10.92,10.92,10.89,10.89,570000.0,10.92,10.92,10.89,10.89,570000.0
2014-02-12 15:55:00,10.89,10.92,10.89,10.92,555000.0,10.89,10.92,10.89,10.92,555000.0
2014-02-13 09:30:00,10.79,10.88,10.78,10.8,315000.0,10.79,10.88,10.78,10.8,315000.0
2014-02-13 09:35:00,10.82,10.91,10.82,10.9,325000.0,10.82,10.91,10.82,10.9,325000.0
2014-02-13 09:40:00,10.9,10.91,10.87,10.88,250000.0,10.9,10.91,10.87,10.88,250000.0
2014-02-13 09:45:00,10.88,10.88,10.86,10.88,105000.0,10.88,10.88,10.86,10.88,105000.0
2014-02-13 09:50:00,10.87,10.91,10.87,10.91,75000.0,10.87,10.91,10.87,10.91,75000.0
2014-02-13 09:55:00,10.89,10.91,10.89,10.91,60000.0,10.89,10.91,10.89,10.91,60000.0
2014-02-13 10:00:00,10.93,10.96,10.93,10.96,85000.0,10.93,10.96,10.93,10.96,85000.0
2014-02-13 10:05:00,10.96,10.99,10.95,10.96,240000.0,10.96,10.99,10.95,10.96,240000.0
2014-02-13 10:10:00,10.95,10.96,10.95,10.96,115000.0,10.95,10.96,10.95,10.96,115000.0
2014-02-13 10:15:00,10.96,11.0,10.96,10.98,140000.0,10.96,11.0,10.96,10.98,140000.0
2014-02-13 10:20:00,10.98,10.98,10.93,10.96,815000.0,10.98,10.98,10.93,10.96,815000.0
2014-02-13 10:25:00,10.96,10.97,10.94,10.97,100000.0,10.96,10.97,10.94,10.97,100000.0
2014-02-13 10:30:00,10.97,10.97,10.95,10.97,85000.0,10.97,10.97,10.95,10.97,85000.0
2014-02-13 10:35:00,10.96,10.97,10.95,10.96,70000.0,10.96,10.97,10.95,10.96,70000.0
2014-02-13 10:40:00,10.95,10.98,10.95,10.98,170000.0,10.95,10.98,10.95,10.98,170000.0
2014-02-13 10:45:00,10.98,10.99,10.97,10.98,600000.0,10.98,10.99,10.97,10.98,600000.0
2014-02-13 10:50:00,10.97,11.0,10.97,10.99,135000.0,10.97,11.0,10.97,10.99,135000.0
2014-02-13 10:55:00,11.0,11.0,10.98,10.98,140000.0,11.0,11.0,10.98,10.98,140000.0
2014-02-13 11:00:00,11.0,11.01,10.99,11.0,80000.0,11.0,11.01,10.99,11.0,80000.0
2014-02-13 11:05:00,11.01,11.01,11.0,11.0,35000.0,11.01,11.01,11.0,11.0,35000.0
2014-02-13 11:10:00,10.99,10.99,10.98,10.98,100000.0,10.99,10.99,10.98,10.98,100000.0
2014-02-13 11:15:00,10.99,10.99,10.99,10.99,10000.0,10.99,10.99,10.99,10.99,10000.0
2014-02-13 11:20:00,10.99,11.0,10.99,11.0,85000.0,10.99,11.0,10.99,11.0,85000.0
2014-02-13 11:25:00,10.99,11.0,10.99,11.0,40000.0,10.99,11.0,10.99,11.0,40000.0
2014-02-13 11:30:00,10.99,11.01,10.99,11.0,150000.0,10.99,11.01,10.99,11.0,150000.0
2014-02-13 11:35:00,11.0,11.01,11.0,11.0,55000.0,11.0,11.01,11.0,11.0,55000.0
2014-02-13 11:40:00,10.99,10.99,10.98,10.99,85000.0,10.99,10.99,10.98,10.99,85000.0
2014-02-13 11:45:00,10.99,10.99,10.99,10.99,35000.0,10.99,10.99,10.99,10.99,35000.0
2014-02-13 11:50:00,11.0,11.0,11.0,11.0,5000.0,11.0,11.0,11.0,11.0,5000.0
2014-02-13 11:55:00,11.0,11.0,10.98,10.98,135000.0,11.0,11.0,10.98,10.98,135000.0
2014-02-13 12:00:00,10.98,10.98,10.97,10.98,40000.0,10.98,10.98,10.97,10.98,40000.0
2014-02-13 12:05:00,10.98,10.98,10.98,10.98,5000.0,10.98,10.98,10.98,10.98,5000.0
2014-02-13 12:10:00,10.98,10.99,10.98,10.98,25000.0,10.98,10.99,10.98,10.98,25000.0
2014-02-13 12:15:00,10.99,11.03,10.99,11.02,680000.0,10.99,11.03,10.99,11.02,680000.0
2014-02-13 12:20:00,11.02,11.08,11.02,11.03,630000.0,11.02,11.08,11.02,11.03,630000.0
2014-02-13 12:25:00,11.04,11.05,11.02,11.04,140000.0,11.04,11.05,11.02,11.04,140000.0
2014-02-13 12:30:00,11.04,11.04,11.04,11.04,90000.0,11.04,11.04,11.04,11.04,90000.0
2014-02-13 12:35:00,11.04,11.08,11.04,11.08,240000.0,11.04,11.08,11.04,11.08,240000.0
2014-02-13 12:40:00,11.08,11.09,11.07,11.08,245000.0,11.08,11.09,11.07,11.08,245000.0
2014-02-13 12:45:00,11.08,11.09,11.07,11.08,140000.0,11.08,11.09,11.07,11.08,140000.0
2014-02-13 12:50:00,11.08,11.08,11.08,11.08,130000.0,11.08,11.08,11.08,11.08,130000.0
2014-02-13 12:55:00,11.08,11.09,11.08,11.08,65000.0,11.08,11.09,11.08,11.08,65000.0
2014-02-13 13:00:00,11.09,11.09,11.07,11.08,150000.0,11.09,11.09,11.07,11.08,150000.0
2014-02-13 13:05:00,11.09,11.12,11.08,11.12,580000.0,11.09,11.12,11.08,11.12,580000.0
2014-02-13 13:10:00,11.13,11.23,11.11,11.18,1290000.0,11.13,11.23,11.11,11.18,1290000.0
2014-02-13 13:15:00,11.19,11.19,11.16,11.16,160000.0,11.19,11.19,11.16,11.16,160000.0
2014-02-13 13:20:00,11.16,11.16,11.13,11.13,285000.0,11.16,11.16,11.13,11.13,285000.0
2014-02-13 13:25:00,11.14,11.14,11.13,11.14,185000.0,11.14,11.14,11.13,11.14,185000.0
2014-02-13 13:30:00,11.15,11.18,11.14,11.17,450000.0,11.15,11.18,11.14,11.17,450000.0
2014-02-13 13:35:00,11.16,11.16,11.14,11.15,175000.0,11.16,11.16,11.14,11.15,175000.0
2014-02-13 13:40:00,11.15,11.17,11.15,11.17,365000.0,11.15,11.17,11.15,11.17,365000.0
2014-02-13 13:45:00,11.17,11.17,11.16,11.17,110000.0,11.17,11.17,11.16,11.17,110000.0
2014-02-13 13:50:00,11.17,11.18,11.17,11.18,275000.0,11.17,11.18,11.17,11.18,275000.0
2014-02-13 13:55:00,11.18,11.21,11.18,11.21,2280000.0,11.18,11.21,11.18,11.21,2280000.0
2014-02-13 14:00:00,11.21,11.22,11.19,11.19,555000.0,11.21,11.22,11.19,11.19,555000.0
2014-02-13 14:05:00,11.2,11.2,11.18,11.18,170000.0,11.2,11.2,11.18,11.18,170000.0
2014-02-13 14:10:00,11.19,11.2,11.18,11.19,120000.0,11.19,11.2,11.18,11.19,120000.0
2014-02-13 14:15:00,11.19,11.19,11.16,11.16,140000.0,11.19,11.19,11.16,11.16,140000.0
2014-02-13 14:20:00,11.16,11.16,11.15,11.15,255000.0,11.16,11.16,11.15,11.15,255000.0
2014-02-13 14:25:00,11.15,11.15,11.13,11.14,135000.0,11.15,11.15,11.13,11.14,135000.0
2014-02-13 14:30:00,11.14,11.14,11.12,11.12,155000.0,11.14,11.14,11.12,11.12,155000.0
2014-02-13 14:35:00,11.12,11.14,11.12,11.14,145000.0,11.12,11.14,11.12,11.14,145000.0
2014-02-13 14:40:00,11.15,11.16,11.14,11.16,85000.0,11.15,11.16,11.14,11.16,85000.0
2014-02-13 14:45:00,11.16,11.17,11.16,11.17,55000.0,11.16,11.17,11.16,11.17,55000.0
2014-02-13 14:50:00,11.18,11.18,11.17,11.18,140000.0,11.18,11.18,11.17,11.18,140000.0
2014-02-13 14:55:00,11.18,11.18,11.17,11.18,110000.0,11.18,11.18,11.17,11.18,110000.0
2014-02-13 15:00:00,11.18,11.18,11.17,11.18,420000.0,11.18,11.18,11.17,11.18,420000.0
2014-02-13 15:05:00,11.17,11.17,11.16,11.17,285000.0,11.17,11.17,11.16,11.17,285000.0
2014-02-13 15:10:00,11.16,11.17,11.16,11.17,125000.0,11.16,11.17,11.16,11.17,125000.0
2014-02-13 15:15:00,11.17,11.18,11.16,11.17,160000.0,11.17,11.18,11.16,11.17,160000.0
2014-02-13 15:20:00,11.18,11.18,11.16,11.17,275000.0,11.18,11.18,11.16,11.17,275000.0
2014-02-13 15:25:00,11.17,11.18,11.16,11.17,115000.0,11.17,11.18,11.16,11.17,115000.0
2014-02-13 15:30:00,11.17,11.18,11.17,11.18,290000.0,11.17,11.18,11.17,11.18,290000.0
2014-02-13 15:35:00,11.18,11.18,11.17,11.17,210000.0,11.18,11.18,11.17,11.17,210000.0
2014-02-13 15:40:00,11.17,11.17,11.15,11.16,495000.0,11.17,11.17,11.15,11.16,495000.0
2014-02-13 15:45:00,11.17,11.17,11.15,11.15,550000.0,11.17,11.17,11.15,11.15,550000.0
2014-02-13 15:50:00,11.15,11.17,11.15,11.16,535000.0,11.15,11.17,11.15,11.16,535000.0
2014-02-13 15:55:00,11.16,11.16,11.14,11.15,815000.0,11.16,11.16,11.14,11.15,815000.0
2014-02-14 09:30:00,11.04,11.16,10.94,11.16,350000.0,11.04,11.16,10.94,11.16,350000.0
2014-02-14 09:35:00,11.13,11.16,11.13,11.16,70000.0,11.13,11.16,11.13,11.16,70000.0
2014-02-14 09:40:00,11.18,11.18,11.1,11.1,105000.0,11.18,11.18,11.1,11.1,105000.0
2014-02-14 09:45:00,11.11,11.11,11.09,11.1,85000.0,11.11,11.11,11.09,11.1,85000.0
2014-02-14 09:50:00,11.1,11.17,11.07,11.09,380000.0,11.1,11.17,11.07,11.09,380000.0
2014-02-14 09:55:00,11.12,11.12,11.08,11.1,70000.0,11.12,11.12,11.08,11.1,70000.0
2014-02-14 10:00:00,11.13,11.13,11.09,11.09,45000.0,11.13,11.13,11.09,11.09,45000.0
2014-02-14 10:05:00,11.09,11.09,11.06,11.07,550000.0,11.09,11.09,11.06,11.07,550000.0
2014-02-14 10:10:00,11.08,11.09,11.07,11.07,190000.0,11.08,11.09,11.07,11.07,190000.0
2014-02-14 10:15:00,11.08,11.09,11.07,11.08,235000.0,11.08,11.09,11.07,11.08,235000.0
2014-02-14 10:20:00,11.08,11.09,11.07,11.09,50000.0,11.08,11.09,11.07,11.09,50000.0
2014-02-14 10:25:00,11.09,11.1,11.08,11.09,160000.0,11.09,11.1,11.08,11.09,160000.0
2014-02-14 10:30:00,11.09,11.1,11.08,11.09,130000.0,11.09,11.1,11.08,11.09,130000.0
2014-02-14 10:35:00,11.09,11.1,11.08,11.08,170000.0,11.09,11.1,11.08,11.08,170000.0
2014-02-14 10:40:00,11.09,11.09,11.07,11.07,95000.0,11.09,11.09,11.07,11.07,95000.0
2014-02-14 10:45:00,11.07,11.08,11.07,11.07,75000.0,11.07,11.08,11.07,11.07,75000.0
2014-02-14 10:50:00,11.07,11.07,11.07,11.07,10000.0,11.07,11.07,11.07,11.07,10000.0
2014-02-14 10:55:00,11.07,11.07,11.07,11.07,65000.0,11.07,11.07,11.07,11.07,65000.0
2014-02-14 11:00:00,11.07,11.08,11.06,11.08,65000.0,11.07,11.08,11.06,11.08,65000.0
2014-02-14 11:05:00,11.07,11.07,11.06,11.06,280000.0,11.07,11.07,11.06,11.06,280000.0
2014-02-14 11:10:00,11.06,11.07,11.06,11.07,95000.0,11.06,11.07,11.06,11.07,95000.0
2014-02-14 11:15:00,11.07,11.08,11.06,11.08,105000.0,11.07,11.08,11.06,11.08,105000.0
2014-02-14 11:20:00,11.09,11.09,11.08,11.08,25000.0,11.09,11.09,11.08,11.08,25000.0
2014-02-14 11:25:00,11.09,11.09,11.08,11.08,105000.0,11.09,11.09,11.08,11.08,105000.0
2014-02-14 11:30:00,11.09,11.09,11.08,11.08,45000.0,11.09,11.09,11.08,11.08,45000.0
2014-02-14 11:35:00,11.09,11.09,11.08,11.08,465000.0,11.09,11.09,11.08,11.08,465000.0
2014-02-14 11:40:00,11.08,11.08,11.06,11.06,360000.0,11.08,11.08,11.06,11.06,360000.0
2014-02-14 11:45:00,11.06,11.07,11.06,11.06,80000.0,11.06,11.07,11.06,11.06,80000.0
2014-02-14 11:50:00,11.06,11.06,11.04,11.04,180000.0,11.06,11.06,11.04,11.04,180000.0
2014-02-14 11:55:00,11.04,11.05,11.03,11.04,215000.0,11.04,11.05,11.03,11.04,215000.0
2014-02-14 12:00:00,11.05,11.05,11.04,11.04,90000.0,11.05,11.05,11.04,11.04,90000.0
2014-02-14 12:05:00,11.04,11.04,11.04,11.04,25000.0,11.04,11.04,11.04,11.04,25000.0
2014-02-14 12:10:00,11.04,11.05,11.04,11.05,170000.0,11.04,11.05,11.04,11.05,170000.0
2014-02-14 12:15:00,11.05,11.05,11.05,11.05,65000.0,11.05,11.05,11.05,11.05,65000.0
2014-02-14 12:20:00,11.04,11.05,11.04,11.05,40000.0,11.04,11.05,11.04,11.05,40000.0
2014-02-14 12:25:00,11.05,11.05,11.05,11.05,35000.0,11.05,11.05,11.05,11.05,35000.0
2014-02-14 12:30:00,11.05,11.06,11.05,11.06,190000.0,11.05,11.06,11.05,11.06,190000.0
2014-02-14 12:35:00,11.07,11.07,11.06,11.06,100000.0,11.07,11.07,11.06,11.06,100000.0
2014-02-14 12:40:00,11.06,11.06,11.06,11.06,80000.0,11.06,11.06,11.06,11.06,80000.0
2014-02-14 12:45:00,11.06,11.06,11.06,11.06,35000.0,11.06,11.06,11.06,11.06,35000.0
2014-02-14 12:50:00,11.06,11.06,11.05,11.06,95000.0,11.06,11.06,11.05,11.06,95000.0
2014-02-14 12:55:00,11.06,11.06,11.06,11.06,40000.0,11.06,11.06,11.06,11.06,40000.0
2014-02-14 13:00:00,11.06,11.06,11.05,11.06,210000.0,11.06,11.06,11.05,11.06,210000.0
2014-02-14 13:05:00,11.06,11.07,11.06,11.07,150000.0,11.06,11.07,11.06,11.07,150000.0
2014-02-14 13:10:00,11.07,11.07,11.07,11.07,20000.0,11.07,11.07,11.07,11.07,20000.0
2014-02-14 13:15:00,11.07,11.07,11.06,11.06,175000.0,11.07,11.07,11.06,11.06,175000.0
2014-02-14 13:20:00,11.06,11.06,11.05,11.06,140000.0,11.06,11.06,11.05,11.06,140000.0
2014-02-14 13:25:00,11.05,11.05,11.05,11.05,5000.0,11.05,11.05,11.05,11.05,5000.0
2014-02-14 13:30:00,11.07,11.08,11.07,11.08,65000.0,11.07,11.08,11.07,11.08,65000.0
2014-02-14 13:35:00,11.08,11.08,11.06,11.06,95000.0,11.08,11.08,11.06,11.06,95000.0
2014-02-14 13:40:00,11.06,11.07,11.06,11.06,180000.0,11.06,11.07,11.06,11.06,180000.0
2014-02-14 13:45:00,11.06,11.07,11.06,11.07,55000.0,11.06,11.07,11.06,11.07,55000.0
2014-02-14 13:50:00,11.07,11.07,11.07,11.07,20000.0,11.07,11.07,11.07,11.07,20000.0
2014-02-14 13:55:00,11.07,11.07,11.06,11.07,60000.0,11.07,11.07,11.06,11.07,60000.0
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 14:05:00,11.07,11.07,11.07,11.07,0.0,11.07,11.07,11.07,11.07,0.0
2014-02-14 14:10:00,11.07,11.07,11.07,11.07,0.0,11.07,11.07,11.07,11.07,0.0
2014-02-14 14:15:00,11.07,11.07,11.06,11.06,50000.0,11.07,11.07,11.06,11.06,50000.0
2014-02-14 14:20:00,11.07,11.07,11.06,11.06,325000.0,11.07,11.07,11.06,11.06,325000.0
2014-02-14 14:25:00,11.07,11.07,11.07,11.07,5000.0,11.07,11.07,11.07,11.07,5000.0
2014-02-14 14:30:00,11.06,11.06,11.03,11.04,545000.0,11.06,11.06,11.03,11.04,545000.0
2014-02-14 14:35:00,11.04,11.06,11.04,11.05,125000.0,11.04,11.06,11.04,11.05,125000.0
2014-02-14 14:40:00,11.05,11.05,11.05,11.05,25000.0,11.05,11.05,11.05,11.05,25000.0
2014-02-14 14:45:00,11.05,11.06,11.05,11.05,45000.0,11.05,11.06,11.05,11.05,45000.0
2014-02-14 14:50:00,11.05,11.05,11.03,11.03,385000.0,11.05,11.05,11.03,11.03,385000.0
2014-02-14 14:55:00,11.03,11.05,11.03,11.05,125000.0,11.03,11.05,11.03,11.05,125000.0
2014-02-14 15:00:00,11.04,11.05,11.04,11.04,120000.0,11.04,11.05,11.04,11.04,120000.0
2014-02-14 15:05:00,11.05,11.05,11.05,11.05,15000.0,11.05,11.05,11.05,11.05,15000.0
2014-02-14 15:10:00,11.05,11.06,11.05,11.05,220000.0,11.05,11.06,11.05,11.05,220000.0
2014-02-14 15:15:00,11.05,11.05,11.04,11.04,40000.0,11.05,11.05,11.04,11.04,40000.0
2014-02-14 15:20:00,11.04,11.06,11.04,11.05,80000.0,11.04,11.06,11.04,11.05,80000.0
2014-02-14 15:25:00,11.05,11.05,11.05,11.05,65000.0,11.05,11.05,11.05,11.05,65000.0
2014-02-14 15:30:00,11.05,11.06,11.05,11.06,235000.0,11.05,11.06,11.05,11.06,235000.0
2014-02-14 15:35:00,11.05,11.06,11.05,11.05,290000.0,11.05,11.06,11.05,11.05,290000.0
2014-02-14 15:40:00,11.06,11.06,11.05,11.06,95000.0,11.06,11.06,11.05,11.06,95000.0
2014-02-14 15:45:00,11.06,11.08,11.06,11.08,140000.0,11.06,11.08,11.06,11.08,140000.0
2014-02-14 15:50:00,11.08,11.08,11.07,11.07,405000.0,11.08,11.08,11.07,11.07,405000.0
2014-02-14 15:55:00,11.07,11.1,11.07,11.08,1120000.0,11.07,11.1,11.07,11.08,1120000.0
2014-02-18 09:30:00,11.02,11.05,11.02,11.05,10000.0,11.02,11.05,11.02,11.05,10000.0
2014-02-18 09:35:00,11.1,11.1,11.06,11.09,310000.0,11.1,11.1,11.06,11.09,310000.0
2014-02-18 09:40:00,11.09,11.13,11.09,11.09,85000.0,11.09,11.13,11.09,11.09,85000.0
2014-02-18 09:45:00,11.13,11.13,11.1,11.1,30000.0,11.13,11.13,11.1,11.1,30000.0
2014-02-18 09:50:00,11.11,11.12,11.07,11.09,165000.0,11.11,11.12,11.07,11.09,165000.0
2014-02-18 09:55:00,11.08,11.08,11.04,11.05,890000.0,11.08,11.08,11.04,11.05,890000.0
2014-02-18 10:00:00,11.07,11.08,11.04,11.06,150000.0,11.07,11.08,11.04,11.06,150000.0
2014-02-18 10:05:00,11.04,11.08,11.04,11.08,95000.0,11.04,11.08,11.04,11.08,95000.0
2014-02-18 10:10:00,11.07,11.08,11.05,11.06,140000.0,11.07,11.08,11.05,11.06,140000.0
2014-02-18 10:15:00,11.06,11.1,11.06,11.09,120000.0,11.06,11.1,11.06,11.09,120000.0
2014-02-18 10:20:00,11.09,11.12,11.09,11.12,190000.0,11.09,11.12,11.09,11.12,190000.0
2014-02-18 10:25:00,11.11,11.12,11.09,11.12,715000.0,11.11,11.12,11.09,11.12,715000.0
2014-02-18 10:30:00,11.11,11.12,11.09,11.09,130000.0,11.11,11.12,11.09,11.09,130000.0
2014-02-18 10:35:00,11.09,11.09,11.06,11.06,165000.0,11.09,11.09,11.06,11.06,165000.0
2014-02-18 10:40:00,11.06,11.1,11.06,11.08,145000.0,11.06,11.1,11.06,11.08,145000.0
2014-02-18 10:45:00,11.08,11.1,11.08,11.08,70000.0,11.08,11.1,11.08,11.08,70000.0
2014-02-18 10:50:00,11.08,11.08,11.08,11.08,5000.0,11.08,11.08,11.08,11.08,5000.0
2014-02-18 10:55:00,11.07,11.07,11.07,11.07,5000.0,11.07,11.07,11.07,11.07,5000.0
2014-02-18 11:00:00,11.08,11.08,11.05,11.05,260000.0,11.08,11.08,11.05,11.05,260000.0
2014-02-18 11:05:00,11.05,11.06,11.05,11.06,35000.0,11.05,11.06,11.05,11.06,35000.0
2014-02-18 11:10:00,11.07,11.07,11.06,11.07,100000.0,11.07,11.07,11.06,11.07,100000.0
2014-02-18 11:15:00,11.06,11.08,11.06,11.08,60000.0,11.06,11.08,11.06,11.08,60000.0
2014-02-18 11:20:00,11.09,11.09,11.09,11.09,5000.0,11.09,11.09,11.09,11.09,5000.0
2014-02-18 11:25:00,11.08,11.09,11.08,11.08,50000.0,11.08,11.09,11.08,11.08,50000.0
2014-02-18 11:30:00,11.08,11.09,11.07,11.07,110000.0,11.08,11.09,11.07,11.07,110000.0
2014-02-18 11:35:00,11.07,11.07,11.07,11.07,10000.0,11.07,11.07,11.07,11.07,10000.0
2014-02-18 11:40:00,11.07,11.07,11.07,11.07,0.0,11.07,11.07,11.07,11.07,0.0
2014-02-18 11:45:00,11.07,11.08,11.06,11.06,105000.0,11.07,11.08,11.06,11.06,105000.0
2014-02-18 11:50:00,11.06,11.06,11.04,11.06,130000.0,11.06,11.06,11.04,11.06,130000.0
2014-02-18 11:55:00,11.05,11.05,11.01,11.01,155000.0,11.05,11.05,11.01,11.01,155000.0
2014-02-18 12:00:00,11.02,11.03,11.01,11.03,105000.0,11.02,11.03,11.01,11.03,105000.0
2014-02-18 12:05:00,11.03,11.05,11.03,11.04,130000.0,11.03,11.05,11.03,11.04,130000.0
2014-02-18 12:10:00,11.04,11.04,11.03,11.04,60000.0,11.04,11.04,11.03,11.04,60000.0
2014-02-18 12:15:00,11.04,11.05,11.03,11.04,1135000.0,11.04,11.05,11.03,11.04,1135000.0
2014-02-18 12:20:00,11.04,11.05,11.03,11.03,430000.0,11.04,11.05,11.03,11.03,430000.0
2014-02-18 12:25:00,11.04,11.05,11.03,11.03,430000.0,11.04,11.05,11.03,11.03,430000.0
2014-02-18 12:30:00,11.04,11.04,11.03,11.04,285000.0,11.04,11.04,11.03,11.04,285000.0
2014-02-18 12:35:00,11.04,11.05,11.04,11.04,585000.0,11.04,11.05,11.04,11.04,585000.0
2014-02-18 12:40:00,11.04,11.04,11.03,11.03,75000.0,11.04,11.04,11.03,11.03,75000.0
2014-02-18 12:45:00,11.04,11.04,11.03,11.03,25000.0,11.04,11.04,11.03,11.03,25000.0
2014-02-18 12:50:00,11.03,11.03,11.03,11.03,0.0,11.03,11.03,11.03,11.03,0.0
2014-02-18 12:55:00,11.04,11.05,11.04,11.05,65000.0,11.04,11.05,11.04,11.05,65000.0
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 13:05:00,11.06,11.06,11.06,11.06,0.0,11.06,11.06,11.06,11.06,0.0
2014-02-18 13:10:00,11.06,11.06,11.05,11.05,10000.0,11.06,11.06,11.05,11.05,10000.0
2014-02-18 13:15:00,11.06,11.07,11.06,11.07,40000.0,11.06,11.07,11.06,11.07,40000.0
2014-02-18 13:20:00,11.07,11.08,11.07,11.07,145000.0,11.07,11.08,11.07,11.07,145000.0
2014-02-18 13:25:00,11.07,11.07,11.07,11.07,25000.0,11.07,11.07,11.07,11.07,25000.0
2014-02-18 13:30:00,11.07,11.08,11.06,11.06,95000.0,11.07,11.08,11.06,11.06,95000.0
2014-02-18 13:35:00,11.06,11.07,11.06,11.07,60000.0,11.06,11.07,11.06,11.07,60000.0
2014-02-18 13:40:00,11.07,11.08,11.07,11.08,20000.0,11.07,11.08,11.07,11.08,20000.0
2014-02-18 13:45:00,11.07,11.07,11.05,11.05,105000.0,11.07,11.07,11.05,11.05,105000.0
2014-02-18 13:50:00,11.05,11.06,11.04,11.04,170000.0,11.05,11.06,11.04,11.04,170000.0
2014-02-18 13:55:00,11.05,11.06,11.05,11.06,220000.0,11.05,11.06,11.05,11.06,220000.0
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 14:05:00,11.07,11.07,11.07,11.07,0.0,11.07,11.07,11.07,11.07,0.0
2014-02-18 14:10:00,11.07,11.07,11.07,11.07,0.0,11.07,11.07,11.07,11.07,0.0
2014-02-18 14:15:00,11.07,11.07,11.07,11.07,10000.0,11.07,11.07,11.07,11.07,10000.0
2014-02-18 14:20:00,11.07,11.08,11.07,11.08,20000.0,11.07,11.08,11.07,11.08,20000.0
2014-02-18 14:25:00,11.08,11.08,11.07,11.07,105000.0,11.08,11.08,11.07,11.07,105000.0
2014-02-18 14:30:00,11.07,11.07,11.06,11.06,105000.0,11.07,11.07,11.06,11.06,105000.0
2014-02-18 14:35:00,11.06,11.06,11.06,11.06,55000.0,11.06,11.06,11.06,11.06,55000.0
2014-02-18 14:40:00,11.06,11.06,11.06,11.06,0.0,11.06,11.06,11.06,11.06,0.0
2014-02-18 14:45:00,11.08,11.09,11.07,11.09,110000.0,11.08,11.09,11.07,11.09,110000.0
2014-02-18 14:50:00,11.09,11.09,11.06,11.06,200000.0,11.09,11.09,11.06,11.06,200000.0
2014-02-18 14:55:00,11.06,11.07,11.06,11.06,60000.0,11.06,11.07,11.06,11.06,60000.0
2014-02-18 15:00:00,11.07,11.07,11.06,11.06,35000.0,11.07,11.07,11.06,11.06,35000.0
2014-02-18 15:05:00,11.06,11.07,11.06,11.06,110000.0,11.06,11.07,11.06,11.06,110000.0
2014-02-18 15:10:00,11.06,11.07,11.06,11.06,80000.0,11.06,11.07,11.06,11.06,80000.0
2014-02-18 15:15:00,11.06,11.06,11.05,11.06,105000.0,11.06,11.06,11.05,11.06,105000.0
2014-02-18 15:20:00,11.06,11.07,11.05,11.07,70000.0,11.06,11.07,11.05,11.07,70000.0
2014-02-18 15:25:00,11.06,11.07,11.06,11.07,70000.0,11.06,11.07,11.06,11.07,70000.0
2014-02-18 15:30:00,11.07,11.08,11.07,11.08,140000.0,11.07,11.08,11.07,11.08,140000.0
2014-02-18 15:35:00,11.07,11.07,11.06,11.07,80000.0,11.07,11.07,11.06,11.07,80000.0
2014-02-18 15:40:00,11.07,11.07,11.05,11.05,135000.0,11.07,11.07,11.05,11.05,135000.0
2014-02-18 15:45:00,11.06,11.07,11.04,11.06,230000.0,11.06,11.07,11.04,11.06,230000.0
2014-02-18 15:50:00,11.06,11.07,11.05,11.05,255000.0,11.06,11.07,11.05,11.05,255000.0
2014-02-18 15:55:00,11.06,11.07,11.04,11.06,545000.0,11.06,11.07,11.04,11.06,545000.0
2014-02-19 09:30:00,11.08,11.08,11.02,11.06,305000.0,11.08,11.08,11.02,11.06,305000.0
2014-02-19 09:35:00,11.07,11.11,11.07,11.08,130000.0,11.07,11.11,11.07,11.08,130000.0
2014-02-19 09:40:00,11.07,11.09,11.07,11.09,50000.0,11.07,11.09,11.07,11.09,50000.0
2014-02-19 09:45:00,11.08,11.1,11.06,11.06,190000.0,11.08,11.1,11.06,11.06,190000.0
2014-02-19 09:50:00,11.05,11.05,11.03,11.03,465000.0,11.05,11.05,11.03,11.03,465000.0
2014-02-19 09:55:00,11.03,11.05,11.03,11.04,70000.0,11.03,11.05,11.03,11.04,70000.0
2014-02-19 10:00:00,11.06,11.08,11.06,11.06,330000.0,11.06,11.08,11.06,11.06,330000.0
2014-02-19 10:05:00,11.06,11.06,11.05,11.06,290000.0,11.06,11.06,11.05,11.06,290000.0
2014-02-19 10:10:00,11.06,11.09,11.06,11.09,75000.0,11.06,11.09,11.06,11.09,75000.0
2014-02-19 10:15:00,11.09,11.09,11.08,11.08,155000.0,11.09,11.09,11.08,11.08,155000.0
2014-02-19 10:20:00,11.08,11.09,11.08,11.08,95000.0,11.08,11.09,11.08,11.08,95000.0
2014-02-19 10:25:00,11.08,11.12,11.08,11.12,210000.0,11.08,11.12,11.08,11.12,210000.0
2014-02-19 10:30:00,11.12,11.22,11.11,11.18,930000.0,11.12,11.22,11.11,11.18,930000.0
2014-02-19 10:35:00,11.19,11.19,11.14,11.14,335000.0,11.19,11.19,11.14,11.14,335000.0
2014-02-19 10:40:00,11.15,11.17,11.15,11.17,215000.0,11.15,11.17,11.15,11.17,215000.0
2014-02-19 10:45:00,11.18,11.18,11.14,11.14,410000.0,11.18,11.18,11.14,11.14,410000.0
2014-02-19 10:50:00,11.15,11.17,11.14,11.17,100000.0,11.15,11.17,11.14,11.17,100000.0
2014-02-19 10:55:00,11.16,11.17,11.15,11.17,210000.0,11.16,11.17,11.15,11.17,210000.0
2014-02-19 11:00:00,11.17,11.18,11.16,11.17,125000.0,11.17,11.18,11.16,11.17,125000.0
2014-02-19 11:05:00,11.17,11.18,11.16,11.16,275000.0,11.17,11.18,11.16,11.16,275000.0
2014-02-19 11:10:00,11.16,11.16,11.15,11.15,110000.0,11.16,11.16,11.15,11.15,110000.0
2014-02-19 11:15:00,11.15,11.16,11.14,11.16,435000.0,11.15,11.16,11.14,11.16,435000.0
2014-02-19 11:20:00,11.16,11.16,11.16,11.16,135000.0,11.16,11.16,11.16,11.16,135000.0
2014-02-19 11:25:00,11.16,11.17,11.16,11.17,165000.0,11.16,11.17,11.16,11.17,165000.0
2014-02-19 11:30:00,11.17,11.18,11.17,11.18,130000.0,11.17,11.18,11.17,11.18,130000.0
2014-02-19 11:35:00,11.18,11.18,11.17,11.17,145000.0,11.18,11.18,11.17,11.17,145000.0
2014-02-19 11:40:00,11.16,11.18,11.16,11.18,215000.0,11.16,11.18,11.16,11.18,215000.0
2014-02-19 11:45:00,11.17,11.17,11.15,11.15,135000.0,11.17,11.17,11.15,11.15,135000.0
2014-02-19 11:50:00,11.15,11.16,11.13,11.14,195000.0,11.15,11.16,11.13,11.14,195000.0
2014-02-19 11:55:00,11.14,11.15,11.11,11.12,345000.0,11.14,11.15,11.11,11.12,345000.0
2014-02-19 12:00:00,11.11,11.12,11.1,11.11,220000.0,11.11,11.12,11.1,11.11,220000.0
2014-02-19 12:05:00,11.11,11.14,11.11,11.14,185000.0,11.11,11.14,11.11,11.14,185000.0
2014-02-19 12:10:00,11.14,11.15,11.14,11.15,100000.0,11.14,11.15,11.14,11.15,100000.0
2014-02-19 12:15:00,11.14,11.14,11.12,11.12,120000.0,11.14,11.14,11.12,11.12,120000.0
2014-02-19 12:20:00,11.12,11.15,11.11,11.15,360000.0,11.12,11.15,11.11,11.15,360000.0
2014-02-19 12:25:00,11.12,11.15,11.12,11.12,50000.0,11.12,11.15,11.12,11.12,50000.0
2014-02-19 12:30:00,11.14,11.15,11.13,11.15,120000.0,11.14,11.15,11.13,11.15,120000.0
2014-02-19 12:35:00,11.13,11.14,11.1,11.12,980000.0,11.13,11.14,11.1,11.12,980000.0
2014-02-19 12:40:00,11.13,11.13,11.11,11.13,225000.0,11.13,11.13,11.11,11.13,225000.0
2014-02-19 12:45:00,11.13,11.13,11.1,11.1,130000.0,11.13,11.13,11.1,11.1,130000.0
2014-02-19 12:50:00,11.1,11.12,11.1,11.12,210000.0,11.1,11.12,11.1,11.12,210000.0
2014-02-19 12:55:00,11.12,11.13,11.11,11.12,190000.0,11.12,11.13,11.11,11.12,190000.0
2014-02-19 13:00:00,11.13,11.14,11.12,11.14,70000.0,11.13,11.14,11.12,11.14,70000.0
2014-02-19 13:05:00,11.12,11.13,11.12,11.12,145000.0,11.12,11.13,11.12,11.12,145000.0
2014-02-19 13:10:00,11.12,11.12,11.12,11.12,25000.0,11.12,11.12,11.12,11.12,25000.0
2014-02-19 13:15:00,11.13,11.13,11.12,11.12,70000.0,11.13,11.13,11.12,11.12,70000.0
2014-02-19 13:20:00,11.12,11.12,11.11,11.12,75000.0,11.12,11.12,11.11,11.12,75000.0
2014-02-19 13:25:00,11.12,11.14,11.12,11.13,100000.0,11.12,11.14,11.12,11.13,100000.0
2014-02-19 13:30:00,11.14,11.14,11.13,11.13,20000.0,11.14,11.14,11.13,11.13,20000.0
2014-02-19 13:35:00,11.12,11.12,11.11,11.11,95000.0,11.12,11.12,11.11,11.11,95000.0
2014-02-19 13:40:00,11.11,11.12,11.11,11.12,110000.0,11.11,11.12,11.11,11.12,110000.0
2014-02-19 13:45:00,11.13,11.14,11.13,11.13,45000.0,11.13,11.14,11.13,11.13,45000.0
2014-02-19 13:50:00,11.13,11.13,11.13,11.13,75000.0,11.13,11.13,11.13,11.13,75000.0
2014-02-19 13:55:00,11.14,11.14,11.12,11.13,80000.0,11.14,11.14,11.12,11.13,80000.0
2014-02-19 14:00:00,11.13,11.15,11.12,11.13,125000.0,11.13,11.15,11.12,11.13,125000.0
2014-02-19 14:05:00,11.12,11.13,11.12,11.12,155000.0,11.12,11.13,11.12,11.12,155000.0
2014-02-19 14:10:00,11.13,11.14,11.13,11.13,220000.0,11.13,11.14,11.13,11.13,220000.0
2014-02-19 14:15:00,11.12,11.13,11.12,11.13,45000.0,11.12,11.13,11.12,11.13,45000.0
2014-02-19 14:20:00,11.12,11.12,11.09,11.11,375000.0,11.12,11.12,11.09,11.11,375000.0
2014-02-19 14:25:00,11.11,11.11,11.11,11.11,20000.0,11.11,11.11,11.11,11.11,20000.0
2014-02-19 14:30:00,11.12,11.13,11.12,11.13,45000.0,11.12,11.13,11.12,11.13,45000.0
2014-02-19 14:35:00,11.13,11.13,11.12,11.13,45000.0,11.13,11.13,11.12,11.13,45000.0
2014-02-19 14:40:00,11.13,11.13,11.12,11.13,140000.0,11.13,11.13,11.12,11.13,140000.0
2014-02-19 14:45:00,11.13,11.13,11.11,11.12,40000.0,11.13,11.13,11.11,11.12,40000.0
2014-02-19 14:50:00,11.12,11.12,11.11,11.12,80000.0,11.12,11.12,11.11,11.12,80000.0
2014-02-19 14:55:00,11.12,11.12,11.09,11.1,170000.0,11.12,11.12,11.09,11.1,170000.0
2014-02-19 15:00:00,11.1,11.11,11.1,11.11,45000.0,11.1,11.11,11.1,11.11,45000.0
2014-02-19 15:05:00,11.11,11.11,11.1,11.11,45000.0,11.11,11.11,11.1,11.11,45000.0
2014-02-19 15:10:00,11.1,11.1,11.07,11.08,140000.0,11.1,11.1,11.07,11.08,140000.0
2014-02-19 15:15:00,11.08,11.09,11.06,11.07,310000.0,11.08,11.09,11.06,11.07,310000.0
2014-02-19 15:20:00,11.07,11.08,11.05,11.08,235000.0,11.07,11.08,11.05,11.08,235000.0
2014-02-19 15:25:00,11.07,11.08,11.07,11.07,875000.0,11.07,11.08,11.07,11.07,875000.0
2014-02-19 15:30:00,11.07,11.08,11.06,11.07,195000.0,11.07,11.08,11.06,11.07,195000.0
2014-02-19 15:35:00,11.08,11.08,11.05,11.06,160000.0,11.08,11.08,11.05,11.06,160000.0
2014-02-19 15:40:00,11.06,11.07,11.05,11.06,165000.0,11.06,11.07,11.05,11.06,165000.0
2014-02-19 15:45:00,11.06,11.08,11.04,11.06,310000.0,11.06,11.08,11.04,11.06,310000.0
2014-02-19 15:50:00,11.06,11.07,11.03,11.04,700000.0,11.06,11.07,11.03,11.04,700000.0
2014-02-19 15:55:00,11.04,11.06,11.03,11.04,425000.0,11.04,11.06,11.03,11.04,425000.0
2014-02-20 09:30:00,11.02,11.08,11.02,11.04,205000.0,11.02,11.08,11.02,11.04,205000.0
2014-02-20 09:35:00,11.04,11.08,11.03,11.03,95000.0,11.04,11.08,11.03,11.03,95000.0
2014-02-20 09:40:00,11.03,11.03,10.98,10.98,240000.0,11.03,11.03,10.98,10.98,240000.0
2014-02-20 09:45:00,10.97,11.01,10.97,11.01,100000.0,10.97,11.01,10.97,11.01,100000.0
2014-02-20 09:50:00,11.03,11.03,10.99,11.02,65000.0,11.03,11.03,10.99,11.02,65000.0
2014-02-20 09:55:00,10.99,11.01,10.99,11.0,35000.0,10.99,11.01,10.99,11.0,35000.0
2014-02-20 10:00:00,11.0,11.03,10.99,11.0,340000.0,11.0,11.03,10.99,11.0,340000.0
2014-02-20 10:05:00,11.01,11.04,10.99,11.0,920000.0,11.01,11.04,10.99,11.0,920000.0
2014-02-20 10:10:00,11.01,11.04,11.01,11.04,90000.0,11.01,11.04,11.01,11.04,90000.0
2014-02-20 10:15:00,11.06,11.09,11.05,11.08,760000.0,11.06,11.09,11.05,11.08,760000.0
2014-02-20 10:20:00,11.07,11.07,11.06,11.07,35000.0,11.07,11.07,11.06,11.07,35000.0
2014-02-20 10:25:00,11.07,11.08,11.07,11.08,85000.0,11.07,11.08,11.07,11.08,85000.0
2014-02-20 10:30:00,11.09,11.1,11.08,11.1,95000.0,11.09,11.1,11.08,11.1,95000.0
2014-02-20 10:35:00,11.1,11.1,11.09,11.09,65000.0,11.1,11.1,11.09,11.09,65000.0
2014-02-20 10:40:00,11.1,11.1,11.1,11.1,5000.0,11.1,11.1,11.1,11.1,5000.0
2014-02-20 10:45:00,11.09,11.09,11.06,11.06,95000.0,11.09,11.09,11.06,11.06,95000.0
2014-02-20 10:50:00,11.06,11.07,11.06,11.06,25000.0,11.06,11.07,11.06,11.06,25000.0
2014-02-20 10:55:00,11.07,11.09,11.07,11.09,340000.0,11.07,11.09,11.07,11.09,340000.0
2014-02-20 11:00:00,11.07,11.08,11.07,11.08,45000.0,11.07,11.08,11.07,11.08,45000.0
2014-02-20 11:05:00,11.08,11.09,11.08,11.08,105000.0,11.08,11.09,11.08,11.08,105000.0
2014-02-20 11:10:00,11.09,11.09,11.05,11.05,145000.0,11.09,11.09,11.05,11.05,145000.0
2014-02-20 11:15:00,11.04,11.05,11.04,11.04,55000.0,11.04,11.05,11.04,11.04,55000.0
2014-02-20 11:20:00,11.04,11.04,11.02,11.03,130000.0,11.04,11.04,11.02,11.03,130000.0
2014-02-20 11:25:00,11.03,11.03,11.02,11.02,65000.0,11.03,11.03,11.02,11.02,65000.0
2014-02-20 11:30:00,11.02,11.03,11.02,11.03,125000.0,11.02,11.03,11.02,11.03,125000.0
2014-02-20 11:35:00,11.04,11.05,11.03,11.03,95000.0,11.04,11.05,11.03,11.03,95000.0
2014-02-20 11:40:00,11.03,11.04,11.03,11.04,35000.0,11.03,11.04,11.03,11.04,35000.0
2014-02-20 11:45:00,11.04,11.04,11.04,11.04,10000.0,11.04,11.04,11.04,11.04,10000.0
2014-02-20 11:50:00,11.03,11.03,11.02,11.02,110000.0,11.03,11.03,11.02,11.02,110000.0
2014-02-20 11:55:00,11.03,11.04,11.03,11.03,205000.0,11.03,11.04,11.03,11.03,205000.0
2014-02-20 12:00:00,11.03,11.03,11.03,11.03,60000.0,11.03,11.03,11.03,11.03,60000.0
2014-02-20 12:05:00,11.03,11.03,11.02,11.02,90000.0,11.03,11.03,11.02,11.02,90000.0
2014-02-20 12:10:00,11.02,11.03,11.02,11.02,155000.0,11.02,11.03,11.02,11.02,155000.0
2014-02-20 12:15:00,11.02,11.05,11.02,11.05,135000.0,11.02,11.05,11.02,11.05,135000.0
2014-02-20 12:20:00,11.04,11.04,11.03,11.03,65000.0,11.04,11.04,11.03,11.03,65000.0
2014-02-20 12:25:00,11.04,11.06,11.04,11.06,35000.0,11.04,11.06,11.04,11.06,35000.0
2014-02-20 12:30:00,11.06,11.06,11.04,11.05,30000.0,11.06,11.06,11.04,11.05,30000.0
2014-02-20 12:35:00,11.04,11.04,11.03,11.03,35000.0,11.04,11.04,11.03,11.03,35000.0
2014-02-20 12:40:00,11.05,11.06,11.05,11.05,60000.0,11.05,11.06,11.05,11.05,60000.0
2014-02-20 12:45:00,11.05,11.05,11.03,11.03,50000.0,11.05,11.05,11.03,11.03,50000.0
2014-02-20 12:50:00,11.05,11.05,11.05,11.05,30000.0,11.05,11.05,11.05,11.05,30000.0
2014-02-20 12:55:00,11.05,11.05,11.05,11.05,10000.0,11.05,11.05,11.05,11.05,10000.0
2014-02-20 13:00:00,11.05,11.06,11.05,11.06,35000.0,11.05,11.06,11.05,11.06,35000.0
2014-02-20 13:05:00,11.05,11.05,11.03,11.03,150000.0,11.05,11.05,11.03,11.03,150000.0
2014-02-20 13:10:00,11.04,11.04,11.02,11.02,140000.0,11.04,11.04,11.02,11.02,140000.0
2014-02-20 13:15:00,11.04,11.04,11.02,11.02,105000.0,11.04,11.04,11.02,11.02,105000.0
2014-02-20 13:20:00,11.03,11.03,11.02,11.02,15000.0,11.03,11.03,11.02,11.02,15000.0
2014-02-20 13:25:00,11.03,11.03,11.02,11.02,40000.0,11.03,11.03,11.02,11.02,40000.0
2014-02-20 13:30:00,11.03,11.05,11.03,11.04,165000.0,11.03,11.05,11.03,11.04,165000.0
2014-02-20 13:35:00,11.04,11.04,11.04,11.04,10000.0,11.04,11.04,11.04,11.04,10000.0
2014-02-20 13:40:00,11.03,11.03,11.02,11.02,65000.0,11.03,11.03,11.02,11.02,65000.0
2014-02-20 13:45:00,11.02,11.02,11.02,11.02,25000.0,11.02,11.02,11.02,11.02,25000.0
2014-02-20 13:50:00,11.03,11.03,11.02,11.02,275000.0,11.03,11.03,11.02,11.02,275000.0
2014-02-20 13:55:00,11.02,11.02,11.01,11.02,135000.0,11.02,11.02,11.01,11.02,135000.0
2014-02-20 14:00:00,11.02,11.02,11.0,11.0,705000.0,11.02,11.02,11.0,11.0,705000.0
2014-02-20 14:05:00,11.0,11.0,10.99,11.0,50000.0,11.0,11.0,10.99,11.0,50000.0
2014-02-20 14:10:00,11.01,11.03,11.01,11.03,80000.0,11.01,11.03,11.01,11.03,80000.0
2014-02-20 14:15:00,11.04,11.04,11.03,11.03,80000.0,11.04,11.04,11.03,11.03,80000.0
2014-02-20 14:20:00,11.03,11.03,11.02,11.02,110000.0,11.03,11.03,11.02,11.02,110000.0
2014-02-20 14:25:00,11.02,11.02,11.0,11.02,65000.0,11.02,11.02,11.0,11.02,65000.0
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 14:35:00,11.01,11.01,11.01,11.01,0.0,11.01,11.01,11.01,11.01,0.0
2014-02-20 14:40:00,11.02,11.03,11.01,11.01,55000.0,11.02,11.03,11.01,11.01,55000.0
2014-02-20 14:45:00,11.02,11.02,11.01,11.02,40000.0,11.02,11.02,11.01,11.02,40000.0
2014-02-20 14:50:00,11.01,11.01,11.0,11.0,95000.0,11.01,11.01,11.0,11.0,95000.0
2014-02-20 14:55:00,11.0,11.01,11.0,11.01,80000.0,11.0,11.01,11.0,11.01,80000.0
2014-02-20 15:00:00,11.01,11.02,11.01,11.02,35000.0,11.01,11.02,11.01,11.02,35000.0
2014-02-20 15:05:00,11.02,11.02,11.01,11.02,60000.0,11.02,11.02,11.01,11.02,60000.0
2014-02-20 15:10:00,11.02,11.02,11.01,11.02,105000.0,11.02,11.02,11.01,11.02,105000.0
2014-02-20 15:15:00,11.01,11.01,11.0,11.01,205000.0,11.01,11.01,11.0,11.01,205000.0
2014-02-20 15:20:00,11.01,11.01,10.99,10.99,275000.0,11.01,11.01,10.99,10.99,275000.0
2014-02-20 15:25:00,10.99,11.0,10.99,11.0,65000.0,10.99,11.0,10.99,11.0,65000.0
2014-02-20 15:30:00,11.01,11.01,10.99,10.99,250000.0,11.01,11.01,10.99,10.99,250000.0
2014-02-20 15:35:00,10.99,11.0,10.99,10.99,125000.0,10.99,11.0,10.99,10.99,125000.0
2014-02-20 15:40:00,10.99,11.01,10.99,11.0,375000.0,10.99,11.01,10.99,11.0,375000.0
2014-02-20 15:45:00,11.0,11.0,11.0,11.0,500000.0,11.0,11.0,11.0,11.0,500000.0
2014-02-20 15:50:00,11.0,11.02,11.0,11.0,425000.0,11.0,11.02,11.0,11.0,425000.0
2014-02-20 15:55:00,11.01,11.01,10.99,11.0,765000.0,11.01,11.01,10.99,11.0,765000.0
2014-02-21 09:30:00,11.03,11.03,11.0,11.01,555000.0,11.03,11.03,11.0,11.01,555000.0
2014-02-21 09:35:00,11.01,11.03,11.0,11.01,150000.0,11.01,11.03,11.0,11.01,150000.0
2014-02-21 09:40:00,11.01,11.08,11.01,11.06,75000.0,11.01,11.08,11.01,11.06,75000.0
2014-02-21 09:45:00,11.07,11.07,11.04,11.04,35000.0,11.07,11.07,11.04,11.04,35000.0
2014-02-21 09:50:00,11.07,11.08,11.06,11.08,1100000.0,11.07,11.08,11.06,11.08,1100000.0
2014-02-21 09:55:00,11.07,11.07,11.02,11.06,485000.0,11.07,11.07,11.02,11.06,485000.0
2014-02-21 10:00:00,11.05,11.05,11.03,11.05,125000.0,11.05,11.05,11.03,11.05,125000.0
2014-02-21 10:05:00,11.06,11.06,11.02,11.02,140000.0,11.06,11.06,11.02,11.02,140000.0
2014-02-21 10:10:00,11.03,11.05,11.03,11.04,40000.0,11.03,11.05,11.03,11.04,40000.0
2014-02-21 10:15:00,11.05,11.05,11.04,11.04,150000.0,11.05,11.05,11.04,11.04,150000.0
2014-02-21 10:20:00,11.04,11.04,11.03,11.03,125000.0,11.04,11.04,11.03,11.03,125000.0
2014-02-21 10:25:00,11.03,11.03,11.02,11.03,70000.0,11.03,11.03,11.02,11.03,70000.0
2014-02-21 10:30:00,11.04,11.05,11.03,11.05,315000.0,11.04,11.05,11.03,11.05,315000.0
2014-02-21 10:35:00,11.05,11.06,11.05,11.05,160000.0,11.05,11.06,11.05,11.05,160000.0
2014-02-21 10:40:00,11.06,11.06,11.05,11.05,215000.0,11.06,11.06,11.05,11.05,215000.0
2014-02-21 10:45:00,11.05,11.06,11.02,11.02,265000.0,11.05,11.06,11.02,11.02,265000.0
2014-02-21 10:50:00,11.02,11.03,11.02,11.03,40000.0,11.02,11.03,11.02,11.03,40000.0
2014-02-21 10:55:00,11.03,11.04,11.03,11.03,35000.0,11.03,11.04,11.03,11.03,35000.0
2014-02-21 11:00:00,11.04,11.05,11.03,11.05,120000.0,11.04,11.05,11.03,11.05,120000.0
2014-02-21 11:05:00,11.05,11.06,11.04,11.04,200000.0,11.05,11.06,11.04,11.04,200000.0
2014-02-21 11:10:00,11.03,11.03,11.02,11.02,50000.0,11.03,11.03,11.02,11.02,50000.0
2014-02-21 11:15:00,11.02,11.04,11.02,11.04,105000.0,11.02,11.04,11.02,11.04,105000.0
2014-02-21 11:20:00,11.05,11.05,11.05,11.05,65000.0,11.05,11.05,11.05,11.05,65000.0
2014-02-21 11:25:00,11.05,11.06,11.05,11.06,145000.0,11.05,11.06,11.05,11.06,145000.0
2014-02-21 11:30:00,11.07,11.07,11.06,11.07,85000.0,11.07,11.07,11.06,11.07,85000.0
2014-02-21 11:35:00,11.07,11.07,11.05,11.07,105000.0,11.07,11.07,11.05,11.07,105000.0
2014-02-21 11:40:00,11.07,11.08,11.07,11.07,25000.0,11.07,11.08,11.07,11.07,25000.0
2014-02-21 11:45:00,11.07,11.08,11.07,11.08,55000.0,11.07,11.08,11.07,11.08,55000.0
2014-02-21 11:50:00,11.07,11.09,11.07,11.08,100000.0,11.07,11.09,11.07,11.08,100000.0
2014-02-21 11:55:00,11.09,11.09,11.08,11.08,70000.0,11.09,11.09,11.08,11.08,70000.0
2014-02-21 12:00:00,11.09,11.09,11.08,11.09,80000.0,11.09,11.09,11.08,11.09,80000.0
2014-02-21 12:05:00,11.09,11.1,11.09,11.09,150000.0,11.09,11.1,11.09,11.09,150000.0
2014-02-21 12:10:00,11.1,11.1,11.08,11.08,180000.0,11.1,11.1,11.08,11.08,180000.0
2014-02-21 12:15:00,11.09,11.1,11.08,11.09,495000.0,11.09,11.1,11.08,11.09,495000.0
2014-02-21 12:20:00,11.08,11.09,11.08,11.09,120000.0,11.08,11.09,11.08,11.09,120000.0
2014-02-21 12:25:00,11.09,11.09,11.08,11.08,110000.0,11.09,11.09,11.08,11.08,110000.0
2014-02-21 12:30:00,11.08,11.08,11.07,11.07,75000.0,11.08,11.08,11.07,11.07,75000.0
2014-02-21 12:35:00,11.07,11.07,11.07,11.07,50000.0,11.07,11.07,11.07,11.07,50000.0
2014-02-21 12:40:00,11.07,11.08,11.07,11.08,45000.0,11.07,11.08,11.07,11.08,45000.0
2014-02-21 12:45:00,11.07,11.07,11.06,11.06,100000.0,11.07,11.07,11.06,11.06,100000.0
2014-02-21 12:50:00,11.06,11.08,11.06,11.08,100000.0,11.06,11.08,11.06,11.08,100000.0
2014-02-21 12:55:00,11.08,11.09,11.08,11.09,80000.0,11.08,11.09,11.08,11.09,80000.0
2014-02-21 13:00:00,11.09,11.09,11.07,11.07,135000.0,11.09,11.09,11.07,11.07,135000.0
2014-02-21 13:05:00,11.07,11.09,11.07,11.08,150000.0,11.07,11.09,11.07,11.08,150000.0
2014-02-21 13:10:00,11.08,11.09,11.08,11.09,55000.0,11.08,11.09,11.08,11.09,55000.0
2014-02-21 13:15:00,11.09,11.09,11.09,11.09,10000.0,11.09,11.09,11.09,11.09,10000.0
2014-02-21 13:20:00,11.09,11.1,11.09,11.1,120000.0,11.09,11.1,11.09,11.1,120000.0
2014-02-21 13:25:00,11.1,11.1,11.08,11.08,1010000.0,11.1,11.1,11.08,11.08,1010000.0
2014-02-21 13:30:00,11.09,11.09,11.08,11.08,85000.0,11.09,11.09,11.08,11.08,85000.0
2014-02-21 13:35:00,11.08,11.09,11.07,11.07,195000.0,11.08,11.09,11.07,11.07,195000.0
2014-02-21 13:40:00,11.06,11.08,11.06,11.08,135000.0,11.06,11.08,11.06,11.08,135000.0
2014-02-21 13:45:00,11.08,11.08,11.07,11.07,180000.0,11.08,11.08,11.07,11.07,180000.0
2014-02-21 13:50:00,11.08,11.08,11.07,11.08,80000.0,11.08,11.08,11.07,11.08,80000.0
2014-02-21 13:55:00,11.08,11.08,11.07,11.08,25000.0,11.08,11.08,11.07,11.08,25000.0
2014-02-21 14:00:00,11.08,11.08,11.07,11.07,255000.0,11.08,11.08,11.07,11.07,255000.0
2014-02-21 14:05:00,11.08,11.08,11.06,11.07,285000.0,11.08,11.08,11.06,11.07,285000.0
2014-02-21 14:10:00,11.07,11.07,11.05,11.06,325000.0,11.07,11.07,11.05,11.06,325000.0
2014-02-21 14:15:00,11.06,11.06,11.06,11.06,50000.0,11.06,11.06,11.06,11.06,50000.0
2014-02-21 14:20:00,11.06,11.07,11.05,11.05,230000.0,11.06,11.07,11.05,11.05,230000.0
2014-02-21 14:25:00,11.05,11.06,11.05,11.05,145000.0,11.05,11.06,11.05,11.05,145000.0
2014-02-21 14:30:00,11.05,11.05,11.04,11.04,390000.0,11.05,11.05,11.04,11.04,390000.0
2014-02-21 14:35:00,11.04,11.05,11.04,11.04,215000.0,11.04,11.05,11.04,11.04,215000.0
2014-02-21 14:40:00,11.04,11.04,11.04,11.04,300000.0,11.04,11.04,11.04,11.04,300000.0
2014-02-21 14:45:00,11.04,11.04,11.03,11.03,85000.0,11.04,11.04,11.03,11.03,85000.0
2014-02-21 14:50:00,11.03,11.03,11.03,11.03,40000.0,11.03,11.03,11.03,11.03,40000.0
2014-02-21 14:55:00,11.03,11.04,11.03,11.03,440000.0,11.03,11.04,11.03,11.03,440000.0
2014-02-21 15:00:00,11.03,11.04,11.03,11.04,200000.0,11.03,11.04,11.03,11.04,200000.0
2014-02-21 15:05:00,11.04,11.04,11.03,11.03,120000.0,11.04,11.04,11.03,11.03,120000.0
2014-02-21 15:10:00,11.03,11.04,11.03,11.03,140000.0,11.03,11.04,11.03,11.03,140000.0
2014-02-21 15:15:00,11.03,11.04,11.03,11.03,115000.0,11.03,11.04,11.03,11.03,115000.0
2014-02-21 15:20:00,11.03,11.04,11.03,11.03,95000.0,11.03,11.04,11.03,11.03,95000.0
2014-02-21 15:25:00,11.04,11.04,11.03,11.03,175000.0,11.04,11.04,11.03,11.03,175000.0
2014-02-21 15:30:00,11.03,11.03,11.01,11.02,315000.0,11.03,11.03,11.01,11.02,315000.0
2014-02-21 15:35:00,11.02,11.02,11.0,11.0,115000.0,11.02,11.02,11.0,11.0,115000.0
2014-02-21 15:40:00,11.01,11.01,11.0,11.01,280000.0,11.01,11.01,11.0,11.01,280000.0
2014-02-21 15:45:00,11.01,11.01,11.0,11.0,285000.0,11.01,11.01,11.0,11.0,285000.0
2014-02-21 15:50:00,11.0,11.0,10.98,10.98,625000.0,11.0,11.0,10.98,10.98,625000.0
2014-02-21 15:55:00,10.99,10.99,10.97,10.99,980000.0,10.99,10.99,10.97,10.99,980000.0
2014-02-24 09:30:00,11.02,11.03,10.98,11.01,465000.0,11.02,11.03,10.98,11.01,465000.0
2014-02-24 09:35:00,11.03,11.03,11.01,11.02,245000.0,11.03,11.03,11.01,11.02,245000.0
2014-02-24 09:40:00,11.02,11.03,11.0,11.01,190000.0,11.02,11.03,11.0,11.01,190000.0
2014-02-24 09:45:00,11.03,11.05,11.01,11.03,170000.0,11.03,11.05,11.01,11.03,170000.0
2014-02-24 09:50:00,11.04,11.04,11.0,11.0,200000.0,11.04,11.04,11.0,11.0,200000.0
2014-02-24 09:55:00,11.0,11.03,11.0,11.03,120000.0,11.0,11.03,11.0,11.03,120000.0
2014-02-24 10:00:00,11.03,11.04,11.02,11.02,195000.0,11.03,11.04,11.02,11.02,195000.0
2014-02-24 10:05:00,11.03,11.03,11.03,11.03,95000.0,11.03,11.03,11.03,11.03,95000.0
2014-02-24 10:10:00,11.04,11.05,11.03,11.04,140000.0,11.04,11.05,11.03,11.04,140000.0
2014-02-24 10:15:00,11.04,11.05,11.03,11.03,155000.0,11.04,11.05,11.03,11.03,155000.0
2014-02-24 10:20:00,11.03,11.04,11.03,11.04,180000.0,11.03,11.04,11.03,11.04,180000.0
2014-02-24 10:25:00,11.05,11.05,11.02,11.02,105000.0,11.05,11.05,11.02,11.02,105000.0
2014-02-24 10:30:00,11.02,11.03,11.02,11.03,65000.0,11.02,11.03,11.02,11.03,65000.0
2014-02-24 10:35:00,11.05,11.06,11.04,11.06,135000.0,11.05,11.06,11.04,11.06,135000.0
2014-02-24 10:40:00,11.05,11.05,11.04,11.05,65000.0,11.05,11.05,11.04,11.05,65000.0
2014-02-24 10:45:00,11.05,11.06,11.05,11.06,65000.0,11.05,11.06,11.05,11.06,65000.0
2014-02-24 10:50:00,11.06,11.07,11.05,11.06,85000.0,11.06,11.07,11.05,11.06,85000.0
2014-02-24 10:55:00,11.07,11.08,11.07,11.08,70000.0,11.07,11.08,11.07,11.08,70000.0
2014-02-24 11:00:00,11.07,11.07,11.06,11.06,140000.0,11.07,11.07,11.06,11.06,140000.0
2014-02-24 11:05:00,11.06,11.06,11.06,11.06,30000.0,11.06,11.06,11.06,11.06,30000.0
2014-02-24 11:10:00,11.07,11.07,11.07,11.07,50000.0,11.07,11.07,11.07,11.07,50000.0
2014-02-24 11:15:00,11.07,11.08,11.07,11.08,35000.0,11.07,11.08,11.07,11.08,35000.0
2014-02-24 11:20:00,11.08,11.08,11.08,11.08,15000.0,11.08,11.08,11.08,11.08,15000.0
2014-02-24 11:25:00,11.09,11.1,11.08,11.08,105000.0,11.09,11.1,11.08,11.08,105000.0
2014-02-24 11:30:00,11.09,11.1,11.09,11.09,90000.0,11.09,11.1,11.09,11.09,90000.0
2014-02-24 11:35:00,11.09,11.11,11.09,11.09,40000.0,11.09,11.11,11.09,11.09,40000.0
2014-02-24 11:40:00,11.11,11.11,11.1,11.1,145000.0,11.11,11.11,11.1,11.1,145000.0
2014-02-24 11:45:00,11.1,11.11,11.1,11.1,40000.0,11.1,11.11,11.1,11.1,40000.0
2014-02-24 11:50:00,11.1,11.11,11.09,11.1,835000.0,11.1,11.11,11.09,11.1,835000.0
2014-02-24 11:55:00,11.1,11.1,11.09,11.1,265000.0,11.1,11.1,11.09,11.1,265000.0
2014-02-24 12:00:00,11.09,11.1,11.09,11.1,15000.0,11.09,11.1,11.09,11.1,15000.0
2014-02-24 12:05:00,11.1,11.1,11.09,11.1,55000.0,11.1,11.1,11.09,11.1,55000.0
2014-02-24 12:10:00,11.1,11.11,11.1,11.11,115000.0,11.1,11.11,11.1,11.11,115000.0
2014-02-24 12:15:00,11.11,11.11,11.1,11.1,215000.0,11.11,11.11,11.1,11.1,215000.0
2014-02-24 12:20:00,11.1,11.11,11.1,11.1,85000.0,11.1,11.11,11.1,11.1,85000.0
2014-02-24 12:25:00,11.11,11.11,11.11,11.11,5000.0,11.11,11.11,11.11,11.11,5000.0
2014-02-24 12:30:00,11.11,11.12,11.1,11.1,80000.0,11.11,11.12,11.1,11.1,80000.0
2014-02-24 12:35:00,11.11,11.12,11.11,11.12,130000.0,11.11,11.12,11.11,11.12,130000.0
2014-02-24 12:40:00,11.12,11.12,11.11,11.12,155000.0,11.12,11.12,11.11,11.12,155000.0
2014-02-24 12:45:00,11.11,11.12,11.11,11.12,30000.0,11.11,11.12,11.11,11.12,30000.0
2014-02-24 12:50:00,11.11,11.12,11.1,11.1,50000.0,11.11,11.12,11.1,11.1,50000.0
2014-02-24 12:55:00,11.1,11.11,11.1,11.11,40000.0,11.1,11.11,11.1,11.11,40000.0
2014-02-24 13:00:00,11.11,11.12,11.11,11.11,25000.0,11.11,11.12,11.11,11.11,25000.0
2014-02-24 13:05:00,11.12,11.12,11.11,11.12,40000.0,11.12,11.12,11.11,11.12,40000.0
2014-02-24 13:10:00,11.11,11.11,11.11,11.11,55000.0,11.11,11.11,11.11,11.11,55000.0
2014-02-24 13:15:00,11.11,11.11,11.11,11.11,30000.0,11.11,11.11,11.11,11.11,30000.0
2014-02-24 13:20:00,11.12,11.12,11.11,11.12,50000.0,11.12,11.12,11.11,11.12,50000.0
2014-02-24 13:25:00,11.12,11.12,11.11,11.11,35000.0,11.12,11.12,11.11,11.11,35000.0
2014-02-24 13:30:00,11.12,11.12,11.11,11.12,110000.0,11.12,11.12,11.11,11.12,110000.0
2014-02-24 13:35:00,11.12,11.12,11.11,11.11,70000.0,11.12,11.12,11.11,11.11,70000.0
2014-02-24 13:40:00,11.12,11.12,11.11,11.11,95000.0,11.12,11.12,11.11,11.11,95000.0
2014-02-24 13:45:00,11.11,11.11,11.11,11.11,50000.0,11.11,11.11,11.11,11.11,50000.0
2014-02-24 13:50:00,11.11,11.11,11.11,11.11,25000.0,11.11,11.11,11.11,11.11,25000.0
2014-02-24 13:55:00,11.1,11.1,11.1,11.1,5000.0,11.1,11.1,11.1,11.1,5000.0
2014-02-24 14:00:00,11.11,11.12,11.11,11.11,110000.0,11.11,11.12,11.11,11.11,110000.0
2014-02-24 14:05:00,11.12,11.12,11.1,11.11,65000.0,11.12,11.12,11.1,11.11,65000.0
2014-02-24 14:10:00,11.1,11.11,11.1,11.11,120000.0,11.1,11.11,11.1,11.11,120000.0
2014-02-24 14:15:00,11.12,11.12,11.11,11.11,105000.0,11.12,11.12,11.11,11.11,105000.0
2014-02-24 14:20:00,11.11,11.11,11.11,11.11,0.0,11.11,11.11,11.11,11.11,0.0
2014-02-24 14:25:00,11.11,11.13,11.11,11.13,80000.0,11.11,11.13,11.11,11.13,80000.0
2014-02-24 14:30:00,11.12,11.13,11.12,11.12,170000.0,11.12,11.13,11.12,11.12,170000.0
2014-02-24 14:35:00,11.12,11.13,11.12,11.13,105000.0,11.12,11.13,11.12,11.13,105000.0
2014-02-24 14:40:00,11.12,11.13,11.12,11.13,20000.0,11.12,11.13,11.12,11.13,20000.0
2014-02-24 14:45:00,11.12,11.12,11.12,11.12,160000.0,11.12,11.12,11.12,11.12,160000.0
2014-02-24 14:50:00,11.12,11.13,11.12,11.12,85000.0,11.12,11.13,11.12,11.12,85000.0
2014-02-24 14:55:00,11.12,11.12,11.11,11.11,35000.0,11.12,11.12,11.11,11.11,35000.0
2014-02-24 15:00:00,11.11,11.12,11.11,11.12,85000.0,11.11,11.12,11.11,11.12,85000.0
2014-02-24 15:05:00,11.12,11.12,11.12,11.12,20000.0,11.12,11.12,11.12,11.12,20000.0
2014-02-24 15:10:00,11.12,11.12,11.12,11.12,55000.0,11.12,11.12,11.12,11.12,55000.0
2014-02-24 15:15:00,11.12,11.12,11.11,11.11,105000.0,11.12,11.12,11.11,11.11,105000.0
2014-02-24 15:20:00,11.11,11.12,11.11,11.12,50000.0,11.11,11.12,11.11,11.12,50000.0
2014-02-24 15:25:00,11.12,11.12,11.11,11.11,155000.0,11.12,11.12,11.11,11.11,155000.0
2014-02-24 15:30:00,11.1,11.11,11.1,11.11,120000.0,11.1,11.11,11.1,11.11,120000.0
2014-02-24 15:35:00,11.11,11.12,11.11,11.12,90000.0,11.11,11.12,11.11,11.12,90000.0
2014-02-24 15:40:00,11.11,11.11,11.09,11.09,345000.0,11.11,11.11,11.09,11.09,345000.0
2014-02-24 15:45:00,11.1,11.12,11.09,11.11,225000.0,11.1,11.12,11.09,11.11,225000.0
2014-02-24 15:50:00,11.11,11.12,11.1,11.11,260000.0,11.11,11.12,11.1,11.11,260000.0
2014-02-24 15:55:00,11.11,11.12,11.09,11.09,615000.0,11.11,11.12,11.09,11.09,615000.0
2014-02-25 09:30:00,11.14,11.21,11.14,11.16,505000.0,11.14,11.21,11.14,11.16,505000.0
2014-02-25 09:35:00,11.2,11.2,11.1,11.14,210000.0,11.2,11.2,11.1,11.14,210000.0
2014-02-25 09:40:00,11.13,11.14,11.12,11.12,240000.0,11.13,11.14,11.12,11.12,240000.0
2014-02-25 09:45:00,11.12,11.13,11.11,11.11,60000.0,11.12,11.13,11.11,11.11,60000.0
2014-02-25 09:50:00,11.11,11.11,11.08,11.08,110000.0,11.11,11.11,11.08,11.08,110000.0
2014-02-25 09:55:00,11.08,11.1,11.08,11.09,80000.0,11.08,11.1,11.08,11.09,80000.0
2014-02-25 10:00:00,11.09,11.09,11.07,11.07,245000.0,11.09,11.09,11.07,11.07,245000.0
2014-02-25 10:05:00,11.07,11.11,11.07,11.11,105000.0,11.07,11.11,11.07,11.11,105000.0
2014-02-25 10:10:00,11.09,11.11,11.09,11.11,140000.0,11.09,11.11,11.09,11.11,140000.0
2014-02-25 10:15:00,11.11,11.12,11.11,11.12,55000.0,11.11,11.12,11.11,11.12,55000.0
2014-02-25 10:20:00,11.13,11.15,11.12,11.15,190000.0,11.13,11.15,11.12,11.15,190000.0
2014-02-25 10:25:00,11.15,11.15,11.12,11.12,190000.0,11.15,11.15,11.12,11.12,190000.0
2014-02-25 10:30:00,11.13,11.13,11.12,11.13,35000.0,11.13,11.13,11.12,11.13,35000.0
2014-02-25 10:35:00,11.11,11.12,11.1,11.1,220000.0,11.11,11.12,11.1,11.1,220000.0
2014-02-25 10:40:00,11.11,11.11,11.11,11.11,85000.0,11.11,11.11,11.11,11.11,85000.0
2014-02-25 10:45:00,11.12,11.12,11.1,11.1,145000.0,11.12,11.12,11.1,11.1,145000.0
2014-02-25 10:50:00,11.1,11.12,11.1,11.11,135000.0,11.1,11.12,11.1,11.11,135000.0
2014-02-25 10:55:00,11.12,11.13,11.1,11.11,240000.0,11.12,11.13,11.1,11.11,240000.0
2014-02-25 11:00:00,11.1,11.11,11.1,11.11,25000.0,11.1,11.11,11.1,11.11,25000.0
2014-02-25 11:05:00,11.11,11.12,11.1,11.11,155000.0,11.11,11.12,11.1,11.11,155000.0
2014-02-25 11:10:00,11.12,11.14,11.12,11.13,180000.0,11.12,11.14,11.12,11.13,180000.0
2014-02-25 11:15:00,11.13,11.15,11.12,11.14,300000.0,11.13,11.15,11.12,11.14,300000.0
2014-02-25 11:20:00,11.14,11.15,11.13,11.14,195000.0,11.14,11.15,11.13,11.14,195000.0
2014-02-25 11:25:00,11.15,11.15,11.14,11.15,145000.0,11.15,11.15,11.14,11.15,145000.0
2014-02-25 11:30:00,11.15,11.16,11.15,11.15,335000.0,11.15,11.16,11.15,11.15,335000.0
2014-02-25 11:35:00,11.15,11.16,11.14,11.14,185000.0,11.15,11.16,11.14,11.14,185000.0
2014-02-25 11:40:00,11.14,11.15,11.14,11.15,100000.0,11.14,11.15,11.14,11.15,100000.0
2014-02-25 11:45:00,11.16,11.16,11.15,11.15,60000.0,11.16,11.16,11.15,11.15,60000.0
2014-02-25 11:50:00,11.16,11.16,11.14,11.15,275000.0,11.16,11.16,11.14,11.15,275000.0
2014-02-25 11:55:00,11.14,11.15,11.13,11.14,155000.0,11.14,11.15,11.13,11.14,155000.0
2014-02-25 12:00:00,11.13,11.15,11.13,11.15,270000.0,11.13,11.15,11.13,11.15,270000.0
2014-02-25 12:05:00,11.14,11.15,11.13,11.15,110000.0,11.14,11.15,11.13,11.15,110000.0
2014-02-25 12:10:00,11.15,11.16,11.12,11.13,405000.0,11.15,11.16,11.12,11.13,405000.0
2014-02-25 12:15:00,11.13,11.13,11.12,11.13,370000.0,11.13,11.13,11.12,11.13,370000.0
2014-02-25 12:20:00,11.13,11.13,11.12,11.12,50000.0,11.13,11.13,11.12,11.12,50000.0
2014-02-25 12:25:00,11.13,11.13,11.13,11.13,30000.0,11.13,11.13,11.13,11.13,30000.0
2014-02-25 12:30:00,11.14,11.15,11.13,11.14,300000.0,11.14,11.15,11.13,11.14,300000.0
2014-02-25 12:35:00,11.14,11.14,11.13,11.13,130000.0,11.14,11.14,11.13,11.13,130000.0
2014-02-25 12:40:00,11.14,11.14,11.12,11.13,120000.0,11.14,11.14,11.12,11.13,120000.0
2014-02-25 12:45:00,11.13,11.15,11.13,11.14,115000.0,11.13,11.15,11.13,11.14,115000.0
2014-02-25 12:50:00,11.15,11.15,11.14,11.15,30000.0,11.15,11.15,11.14,11.15,30000.0
2014-02-25 12:55:00,11.15,11.15,11.14,11.14,30000.0,11.15,11.15,11.14,11.14,30000.0
2014-02-25 13:00:00,11.15,11.15,11.14,11.14,80000.0,11.15,11.15,11.14,11.14,80000.0
2014-02-25 13:05:00,11.14,11.15,11.14,11.15,140000.0,11.14,11.15,11.14,11.15,140000.0
2014-02-25 13:10:00,11.15,11.15,11.14,11.15,310000.0,11.15,11.15,11.14,11.15,310000.0
2014-02-25 13:15:00,11.15,11.15,11.15,11.15,80000.0,11.15,11.15,11.15,11.15,80000.0
2014-02-25 13:20:00,11.15,11.15,11.15,11.15,80000.0,11.15,11.15,11.15,11.15,80000.0
2014-02-25 13:25:00,11.15,11.15,11.15,11.15,195000.0,11.15,11.15,11.15,11.15,195000.0
2014-02-25 13:30:00,11.15,11.15,11.14,11.15,35000.0,11.15,11.15,11.14,11.15,35000.0
2014-02-25 13:35:00,11.15,11.15,11.15,11.15,125000.0,11.15,11.15,11.15,11.15,125000.0
2014-02-25 13:40:00,11.14,11.14,11.13,11.13,90000.0,11.14,11.14,11.13,11.13,90000.0
2014-02-25 13:45:00,11.13,11.13,11.13,11.13,45000.0,11.13,11.13,11.13,11.13,45000.0
2014-02-25 13:50:00,11.13,11.13,11.13,11.13,5000.0,11.13,11.13,11.13,11.13,5000.0
2014-02-25 13:55:00,11.13,11.14,11.13,11.14,15000.0,11.13,11.14,11.13,11.14,15000.0
2014-02-25 14:00:00,11.14,11.14,11.12,11.12,100000.0,11.14,11.14,11.12,11.12,100000.0
2014-02-25 14:05:00,11.12,11.12,11.1,11.12,110000.0,11.12,11.12,11.1,11.12,110000.0
2014-02-25 14:10:00,11.11,11.12,11.11,11.12,35000.0,11.11,11.12,11.11,11.12,35000.0
2014-02-25 14:15:00,11.12,11.13,11.12,11.13,50000.0,11.12,11.13,11.12,11.13,50000.0
2014-02-25 14:20:00,11.13,11.13,11.12,11.12,60000.0,11.13,11.13,11.12,11.12,60000.0
2014-02-25 14:25:00,11.11,11.12,11.11,11.12,30000.0,11.11,11.12,11.11,11.12,30000.0
2014-02-25 14:30:00,11.13,11.13,11.12,11.12,35000.0,11.13,11.13,11.12,11.12,35000.0
2014-02-25 14:35:00,11.13,11.13,11.13,11.13,50000.0,11.13,11.13,11.13,11.13,50000.0
2014-02-25 14:40:00,11.14,11.14,11.13,11.13,45000.0,11.14,11.14,11.13,11.13,45000.0
2014-02-25 14:45:00,11.13,11.14,11.13,11.13,245000.0,11.13,11.14,11.13,11.13,245000.0
2014-02-25 14:50:00,11.12,11.12,11.11,11.12,55000.0,11.12,11.12,11.11,11.12,55000.0
2014-02-25 14:55:00,11.12,11.12,11.11,11.11,15000.0,11.12,11.12,11.11,11.11,15000.0
2014-02-25 15:00:00,11.12,11.12,11.1,11.11,265000.0,11.12,11.12,11.1,11.11,265000.0
2014-02-25 15:05:00,11.11,11.11,11.1,11.11,75000.0,11.11,11.11,11.1,11.11,75000.0
2014-02-25 15:10:00,11.1,11.1,11.09,11.09,380000.0,11.1,11.1,11.09,11.09,380000.0
2014-02-25 15:15:00,11.09,11.09,11.09,11.09,325000.0,11.09,11.09,11.09,11.09,325000.0
2014-02-25 15:20:00,11.09,11.09,11.08,11.09,160000.0,11.09,11.09,11.08,11.09,160000.0
2014-02-25 15:25:00,11.09,11.09,11.07,11.07,160000.0,11.09,11.09,11.07,11.07,160000.0
2014-02-25 15:30:00,11.08,11.09,11.07,11.09,95000.0,11.08,11.09,11.07,11.09,95000.0
2014-02-25 15:35:00,11.09,11.09,11.08,11.09,185000.0,11.09,11.09,11.08,11.09,185000.0
2014-02-25 15:40:00,11.08,11.1,11.08,11.08,260000.0,11.08,11.1,11.08,11.08,260000.0
2014-02-25 15:45:00,11.08,11.09,11.08,11.09,245000.0,11.08,11.09,11.08,11.09,245000.0
2014-02-25 15:50:00,11.09,11.09,11.08,11.08,225000.0,11.09,11.09,11.08,11.08,225000.0
2014-02-25 15:55:00,11.08,11.09,11.08,11.09,610000.0,11.08,11.09,11.08,11.09,610000.0
2014-02-26 09:30:00,11.14,11.14,11.06,11.06,365000.0,11.14,11.14,11.06,11.06,365000.0
2014-02-26 09:35:00,11.09,11.14,11.06,11.1,240000.0,11.09,11.14,11.06,11.1,240000.0
2014-02-26 09:40:00,11.11,11.13,11.09,11.11,300000.0,11.11,11.13,11.09,11.11,300000.0
2014-02-26 09:45:00,11.13,11.13,11.06,11.1,100000.0,11.13,11.13,11.06,11.1,100000.0
2014-02-26 09:50:00,11.09,11.1,11.06,11.06,120000.0,11.09,11.1,11.06,11.06,120000.0
2014-02-26 09:55:00,11.08,11.1,11.07,11.07,115000.0,11.08,11.1,11.07,11.07,115000.0
2014-02-26 10:00:00,11.09,11.11,11.07,11.1,160000.0,11.09,11.11,11.07,11.1,160000.0
2014-02-26 10:05:00,11.09,11.12,11.08,11.1,490000.0,11.09,11.12,11.08,11.1,490000.0
2014-02-26 10:10:00,11.1,11.11,11.09,11.1,155000.0,11.1,11.11,11.09,11.1,155000.0
2014-02-26 10:15:00,11.09,11.1,11.09,11.1,60000.0,11.09,11.1,11.09,11.1,60000.0
2014-02-26 10:20:00,11.09,11.11,11.08,11.11,310000.0,11.09,11.11,11.08,11.11,310000.0
2014-02-26 10:25:00,11.11,11.13,11.11,11.12,320000.0,11.11,11.13,11.11,11.12,320000.0
2014-02-26 10:30:00,11.13,11.15,11.12,11.14,295000.0,11.13,11.15,11.12,11.14,295000.0
2014-02-26 10:35:00,11.14,11.15,11.13,11.15,155000.0,11.14,11.15,11.13,11.15,155000.0
2014-02-26 10:40:00,11.15,11.15,11.13,11.13,135000.0,11.15,11.15,11.13,11.13,135000.0
2014-02-26 10:45:00,11.12,11.12,11.11,11.12,100000.0,11.12,11.12,11.11,11.12,100000.0
2014-02-26 10:50:00,11.13,11.14,11.13,11.13,45000.0,11.13,11.14,11.13,11.13,45000.0
2014-02-26 10:55:00,11.13,11.13,11.11,11.11,90000.0,11.13,11.13,11.11,11.11,90000.0
2014-02-26 11:00:00,11.12,11.14,11.12,11.14,85000.0,11.12,11.14,11.12,11.14,85000.0
2014-02-26 11:05:00,11.14,11.15,11.14,11.15,40000.0,11.14,11.15,11.14,11.15,40000.0
2014-02-26 11:10:00,11.15,11.15,11.13,11.13,145000.0,11.15,11.15,11.13,11.13,145000.0
2014-02-26 11:15:00,11.13,11.14,11.13,11.14,55000.0,11.13,11.14,11.13,11.14,55000.0
2014-02-26 11:20:00,11.14,11.16,11.14,11.16,10000.0,11.14,11.16,11.14,11.16,10000.0
2014-02-26 11:25:00,11.16,11.17,11.16,11.16,100000.0,11.16,11.17,11.16,11.16,100000.0
2014-02-26 11:30:00,11.17,11.18,11.16,11.16,285000.0,11.17,11.18,11.16,11.16,285000.0
2014-02-26 11:35:00,11.15,11.16,11.15,11.15,80000.0,11.15,11.16,11.15,11.15,80000.0
2014-02-26 11:40:00,11.16,11.16,11.15,11.15,60000.0,11.16,11.16,11.15,11.15,60000.0
2014-02-26 11:45:00,11.15,11.16,11.14,11.16,140000.0,11.15,11.16,11.14,11.16,140000.0
2014-02-26 11:50:00,11.16,11.17,11.16,11.17,70000.0,11.16,11.17,11.16,11.17,70000.0
2014-02-26 11:55:00,11.16,11.18,11.16,11.17,135000.0,11.16,11.18,11.16,11.17,135000.0
2014-02-26 12:00:00,11.18,11.18,11.18,11.18,160000.0,11.18,11.18,11.18,11.18,160000.0
2014-02-26 12:05:00,11.17,11.2,11.17,11.17,655000.0,11.17,11.2,11.17,11.17,655000.0
2014-02-26 12:10:00,11.17,11.19,11.17,11.19,180000.0,11.17,11.19,11.17,11.19,180000.0
2014-02-26 12:15:00,11.19,11.19,11.18,11.19,30000.0,11.19,11.19,11.18,11.19,30000.0
2014-02-26 12:20:00,11.19,11.22,11.18,11.21,460000.0,11.19,11.22,11.18,11.21,460000.0
2014-02-26 12:25:00,11.22,11.22,11.2,11.2,100000.0,11.22,11.22,11.2,11.2,100000.0
2014-02-26 12:30:00,11.2,11.22,11.2,11.21,170000.0,11.2,11.22,11.2,11.21,170000.0
2014-02-26 12:35:00,11.21,11.26,11.21,11.25,1055000.0,11.21,11.26,11.21,11.25,1055000.0
2014-02-26 12:40:00,11.25,11.27,11.25,11.25,660000.0,11.25,11.27,11.25,11.25,660000.0
2014-02-26 12:45:00,11.25,11.25,11.23,11.24,1200000.0,11.25,11.25,11.23,11.24,1200000.0
2014-02-26 12:50:00,11.24,11.25,11.22,11.22,920000.0,11.24,11.25,11.22,11.22,920000.0
2014-02-26 12:55:00,11.23,11.24,11.23,11.23,185000.0,11.23,11.24,11.23,11.23,185000.0
2014-02-26 13:00:00,11.22,11.22,11.19,11.19,280000.0,11.22,11.22,11.19,11.19,280000.0
2014-02-26 13:05:00,11.19,11.23,11.17,11.23,395000.0,11.19,11.23,11.17,11.23,395000.0
2014-02-26 13:10:00,11.22,11.24,11.22,11.23,215000.0,11.22,11.24,11.22,11.23,215000.0
2014-02-26 13:15:00,11.23,11.23,11.22,11.22,185000.0,11.23,11.23,11.22,11.22,185000.0
2014-02-26 13:20:00,11.23,11.23,11.23,11.23,255000.0,11.23,11.23,11.23,11.23,255000.0
2014-02-26 13:25:00,11.23,11.23,11.23,11.23,350000.0,11.23,11.23,11.23,11.23,350000.0
2014-02-26 13:30:00,11.23,11.23,11.21,11.21,275000.0,11.23,11.23,11.21,11.21,275000.0
2014-02-26 13:35:00,11.21,11.21,11.2,11.2,85000.0,11.21,11.21,11.2,11.2,85000.0
2014-02-26 13:40:00,11.2,11.21,11.2,11.2,70000.0,11.2,11.21,11.2,11.2,70000.0
2014-02-26 13:45:00,11.21,11.21,11.19,11.19,160000.0,11.21,11.21,11.19,11.19,160000.0
2014-02-26 13:50:00,11.19,11.19,11.18,11.19,80000.0,11.19,11.19,11.18,11.19,80000.0
2014-02-26 13:55:00,11.19,11.19,11.17,11.17,335000.0,11.19,11.19,11.17,11.17,335000.0
2014-02-26 14:00:00,11.17,11.18,11.16,11.16,80000.0,11.17,11.18,11.16,11.16,80000.0
2014-02-26 14:05:00,11.16,11.16,11.11,11.11,430000.0,11.16,11.16,11.11,11.11,430000.0
2014-02-26 14:10:00,11.11,11.12,11.1,11.1,310000.0,11.11,11.12,11.1,11.1,310000.0
2014-02-26 14:15:00,11.1,11.1,11.06,11.06,705000.0,11.1,11.1,11.06,11.06,705000.0
2014-02-26 14:20:00,11.06,11.07,11.05,11.07,245000.0,11.06,11.07,11.05,11.07,245000.0
2014-02-26 14:25:00,11.07,11.07,11.01,11.01,460000.0,11.07,11.07,11.01,11.01,460000.0
2014-02-26 14:30:00,11.02,11.04,11.0,11.02,420000.0,11.02,11.04,11.0,11.02,420000.0
2014-02-26 14:35:00,11.02,11.04,11.02,11.03,185000.0,11.02,11.04,11.02,11.03,185000.0
2014-02-26 14:40:00,11.04,11.05,11.02,11.05,340000.0,11.04,11.05,11.02,11.05,340000.0
2014-02-26 14:45:00,11.05,11.06,11.04,11.05,205000.0,11.05,11.06,11.04,11.05,205000.0
2014-02-26 14:50:00,11.05,11.07,11.05,11.06,135000.0,11.05,11.07,11.05,11.06,135000.0
2014-02-26 14:55:00,11.06,11.07,11.05,11.07,135000.0,11.06,11.07,11.05,11.07,135000.0
2014-02-26 15:00:00,11.06,11.08,11.06,11.08,325000.0,11.06,11.08,11.06,11.08,325000.0
2014-02-26 15:05:00,11.08,11.09,11.07,11.07,210000.0,11.08,11.09,11.07,11.07,210000.0
2014-02-26 15:10:00,11.06,11.08,11.06,11.07,230000.0,11.06,11.08,11.06,11.07,230000.0
2014-02-26 15:15:00,11.08,11.09,11.07,11.08,170000.0,11.08,11.09,11.07,11.08,170000.0
2014-02-26 15:20:00,11.08,11.08,11.06,11.07,165000.0,11.08,11.08,11.06,11.07,165000.0
2014-02-26 15:25:00,11.08,11.08,11.06,11.06,415000.0,11.08,11.08,11.06,11.06,415000.0
2014-02-26 15:30:00,11.06,11.09,11.06,11.08,405000.0,11.06,11.09,11.06,11.08,405000.0
2014-02-26 15:35:00,11.08,11.09,11.07,11.08,600000.0,11.08,11.09,11.07,11.08,600000.0
2014-02-26 15:40:00,11.09,11.1,11.08,11.1,255000.0,11.09,11.1,11.08,11.1,255000.0
2014-02-26 15:45:00,11.08,11.1,11.08,11.1,580000.0,11.08,11.1,11.08,11.1,580000.0
2014-02-26 15:50:00,11.09,11.09,11.09,11.09,100000.0,11.09,11.09,11.09,11.09,100000.0
2014-02-26 15:55:00,11.09,11.11,11.08,11.1,665000.0,11.09,11.11,11.08,11.1,665000.0
2014-02-27 09:30:00,11.03,11.1,11.03,11.07,225000.0,11.03,11.1,11.03,11.07,225000.0
2014-02-27 09:35:00,11.07,11.13,11.07,11.13,145000.0,11.07,11.13,11.07,11.13,145000.0
2014-02-27 09:40:00,11.13,11.16,11.11,11.16,110000.0,11.13,11.16,11.11,11.16,110000.0
2014-02-27 09:45:00,11.16,11.17,11.15,11.16,185000.0,11.16,11.17,11.15,11.16,185000.0
2014-02-27 09:50:00,11.15,11.15,11.07,11.07,165000.0,11.15,11.15,11.07,11.07,165000.0
2014-02-27 09:55:00,11.07,11.14,11.06,11.14,70000.0,11.07,11.14,11.06,11.14,70000.0
2014-02-27 10:00:00,11.13,11.14,11.11,11.13,135000.0,11.13,11.14,11.11,11.13,135000.0
2014-02-27 10:05:00,11.12,11.12,11.08,11.09,155000.0,11.12,11.12,11.08,11.09,155000.0
2014-02-27 10:10:00,11.11,11.14,11.08,11.08,195000.0,11.11,11.14,11.08,11.08,195000.0
2014-02-27 10:15:00,11.07,11.11,11.07,11.11,85000.0,11.07,11.11,11.07,11.11,85000.0
2014-02-27 10:20:00,11.1,11.1,11.09,11.09,20000.0,11.1,11.1,11.09,11.09,20000.0
2014-02-27 10:25:00,11.11,11.16,11.11,11.16,40000.0,11.11,11.16,11.11,11.16,40000.0
2014-02-27 10:30:00,11.14,11.15,11.13,11.14,180000.0,11.14,11.15,11.13,11.14,180000.0
2014-02-27 10:35:00,11.15,11.15,11.13,11.13,20000.0,11.15,11.15,11.13,11.13,20000.0
2014-02-27 10:40:00,11.12,11.13,11.12,11.12,50000.0,11.12,11.13,11.12,11.12,50000.0
2014-02-27 10:45:00,11.11,11.12,11.1,11.11,55000.0,11.11,11.12,11.1,11.11,55000.0
2014-02-27 10:50:00,11.13,11.13,11.13,11.13,5000.0,11.13,11.13,11.13,11.13,5000.0
2014-02-27 10:55:00,11.12,11.13,11.12,11.13,125000.0,11.12,11.13,11.12,11.13,125000.0
2014-02-27 11:00:00,11.14,11.14,11.13,11.13,70000.0,11.14,11.14,11.13,11.13,70000.0
2014-02-27 11:05:00,11.13,11.13,11.11,11.13,60000.0,11.13,11.13,11.11,11.13,60000.0
2014-02-27 11:10:00,11.12,11.14,11.11,11.14,190000.0,11.12,11.14,11.11,11.14,190000.0
2014-02-27 11:15:00,11.14,11.15,11.14,11.15,45000.0,11.14,11.15,11.14,11.15,45000.0
2014-02-27 11:20:00,11.15,11.15,11.15,11.15,50000.0,11.15,11.15,11.15,11.15,50000.0
2014-02-27 11:25:00,11.15,11.17,11.14,11.16,125000.0,11.15,11.17,11.14,11.16,125000.0
2014-02-27 11:30:00,11.16,11.16,11.14,11.15,240000.0,11.16,11.16,11.14,11.15,240000.0
2014-02-27 11:35:00,11.15,11.15,11.13,11.15,55000.0,11.15,11.15,11.13,11.15,55000.0
2014-02-27 11:40:00,11.15,11.15,11.13,11.15,20000.0,11.15,11.15,11.13,11.15,20000.0
2014-02-27 11:45:00,11.15,11.15,11.12,11.12,100000.0,11.15,11.15,11.12,11.12,100000.0
2014-02-27 11:50:00,11.14,11.14,11.14,11.14,5000.0,11.14,11.14,11.14,11.14,5000.0
2014-02-27 11:55:00,11.13,11.13,11.13,11.13,20000.0,11.13,11.13,11.13,11.13,20000.0
2014-02-27 12:00:00,11.13,11.14,11.13,11.14,15000.0,11.13,11.14,11.13,11.14,15000.0
2014-02-27 12:05:00,11.13,11.13,11.11,11.11,70000.0,11.13,11.13,11.11,11.11,70000.0
2014-02-27 12:10:00,11.12,11.12,11.12,11.12,20000.0,11.12,11.12,11.12,11.12,20000.0
2014-02-27 12:15:00,11.13,11.13,11.12,11.13,25000.0,11.13,11.13,11.12,11.13,25000.0
2014-02-27 12:20:00,11.13,11.13,11.13,11.13,0.0,11.13,11.13,11.13,11.13,0.0
2014-02-27 12:25:00,11.12,11.12,11.11,11.12,35000.0,11.12,11.12,11.11,11.12,35000.0
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 12:35:00,11.12,11.12,11.12,11.12,0.0,11.12,11.12,11.12,11.12,0.0
2014-02-27 12:40:00,11.13,11.14,11.13,11.14,35000.0,11.13,11.14,11.13,11.14,35000.0
2014-02-27 12:45:00,11.12,11.12,11.11,11.11,45000.0,11.12,11.12,11.11,11.11,45000.0
2014-02-27 12:50:00,11.12,11.13,11.11,11.13,35000.0,11.12,11.13,11.11,11.13,35000.0
2014-02-27 12:55:00,11.11,11.11,11.11,11.11,10000.0,11.11,11.11,11.11,11.11,10000.0
2014-02-27 13:00:00,11.12,11.15,11.12,11.15,30000.0,11.12,11.15,11.12,11.15,30000.0
2014-02-27 13:05:00,11.14,11.14,11.13,11.13,55000.0,11.14,11.14,11.13,11.13,55000.0
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 13:15:00,11.13,11.13,11.13,11.13,0.0,11.13,11.13,11.13,11.13,0.0
2014-02-27 13:20:00,11.13,11.14,11.12,11.14,95000.0,11.13,11.14,11.12,11.14,95000.0
2014-02-27 13:25:00,11.14,11.14,11.14,11.14,95000.0,11.14,11.14,11.14,11.14,95000.0
2014-02-27 13:30:00,11.15,11.16,11.15,11.16,80000.0,11.15,11.16,11.15,11.16,80000.0
2014-02-27 13:35:00,11.16,11.17,11.15,11.15,160000.0,11.16,11.17,11.15,11.15,160000.0
2014-02-27 13:40:00,11.16,11.16,11.15,11.16,55000.0,11.16,11.16,11.15,11.16,55000.0
2014-02-27 13:45:00,11.15,11.16,11.15,11.16,150000.0,11.15,11.16,11.15,11.16,150000.0
2014-02-27 13:50:00,11.15,11.16,11.14,11.15,1035000.0,11.15,11.16,11.14,11.15,1035000.0
2014-02-27 13:55:00,11.15,11.16,11.15,11.16,40000.0,11.15,11.16,11.15,11.16,40000.0
2014-02-27 14:00:00,11.16,11.17,11.16,11.16,65000.0,11.16,11.17,11.16,11.16,65000.0
2014-02-27 14:05:00,11.16,11.16,11.15,11.15,65000.0,11.16,11.16,11.15,11.15,65000.0
2014-02-27 14:10:00,11.16,11.16,11.15,11.16,90000.0,11.16,11.16,11.15,11.16,90000.0
2014-02-27 14:15:00,11.16,11.16,11.16,11.16,85000.0,11.16,11.16,11.16,11.16,85000.0
2014-02-27 14:20:00,11.15,11.15,11.15,11.15,25000.0,11.15,11.15,11.15,11.15,25000.0
2014-02-27 14:25:00,11.15,11.15,11.15,11.15,15000.0,11.15,11.15,11.15,11.15,15000.0
2014-02-27 14:30:00,11.14,11.14,11.14,11.14,55000.0,11.14,11.14,11.14,11.14,55000.0
2014-02-27 14:35:00,11.14,11.15,11.14,11.15,40000.0,11.14,11.15,11.14,11.15,40000.0
2014-02-27 14:40:00,11.14,11.14,11.14,11.14,20000.0,11.14,11.14,11.14,11.14,20000.0
2014-02-27 14:45:00,11.14,11.14,11.14,11.14,25000.0,11.14,11.14,11.14,11.14,25000.0
2014-02-27 14:50:00,11.14,11.14,11.14,11.14,0.0,11.14,11.14,11.14,11.14,0.0
2014-02-27 14:55:00,11.15,11.16,11.14,11.16,360000.0,11.15,11.16,11.14,11.16,360000.0
2014-02-27 15:00:00,11.15,11.15,11.15,11.15,15000.0,11.15,11.15,11.15,11.15,15000.0
2014-02-27 15:05:00,11.16,11.17,11.16,11.16,35000.0,11.16,11.17,11.16,11.16,35000.0
2014-02-27 15:10:00,11.17,11.17,11.16,11.16,120000.0,11.17,11.17,11.16,11.16,120000.0
2014-02-27 15:15:00,11.17,11.19,11.16,11.18,600000.0,11.17,11.19,11.16,11.18,600000.0
2014-02-27 15:20:00,11.18,11.2,11.18,11.19,425000.0,11.18,11.2,11.18,11.19,425000.0
2014-02-27 15:25:00,11.19,11.22,11.19,11.22,665000.0,11.19,11.22,11.19,11.22,665000.0
2014-02-27 15:30:00,11.21,11.21,11.19,11.19,285000.0,11.21,11.21,11.19,11.19,285000.0
2014-02-27 15:35:00,11.19,11.21,11.19,11.21,380000.0,11.19,11.21,11.19,11.21,380000.0
2014-02-27 15:40:00,11.21,11.24,11.2,11.24,530000.0,11.21,11.24,11.2,11.24,530000.0
2014-02-27 15:45:00,11.24,11.24,11.21,11.22,595000.0,11.24,11.24,11.21,11.22,595000.0
2014-02-27 15:50:00,11.22,11.22,11.19,11.2,910000.0,11.22,11.22,11.19,11.2,910000.0
2014-02-27 15:55:00,11.21,11.22,11.21,11.22,435000.0,11.21,11.22,11.21,11.22,435000.0
2014-02-28 09:30:00,11.24,11.24,11.22,11.24,315000.0,11.24,11.24,11.22,11.24,315000.0
2014-02-28 09:35:00,11.25,11.35,11.25,11.33,760000.0,11.25,11.35,11.25,11.33,760000.0
2014-02-28 09:40:00,11.33,11.35,11.31,11.32,465000.0,11.33,11.35,11.31,11.32,465000.0
2014-02-28 09:45:00,11.31,11.31,11.27,11.27,195000.0,11.31,11.31,11.27,11.27,195000.0
2014-02-28 09:50:00,11.27,11.27,11.24,11.26,300000.0,11.27,11.27,11.24,11.26,300000.0
2014-02-28 09:55:00,11.26,11.3,11.25,11.3,250000.0,11.26,11.3,11.25,11.3,250000.0
2014-02-28 10:00:00,11.31,11.38,11.29,11.32,205000.0,11.31,11.38,11.29,11.32,205000.0
2014-02-28 10:05:00,11.32,11.32,11.29,11.3,330000.0,11.32,11.32,11.29,11.3,330000.0
2014-02-28 10:10:00,11.32,11.34,11.3,11.34,235000.0,11.32,11.34,11.3,11.34,235000.0
2014-02-28 10:15:00,11.34,11.38,11.33,11.34,690000.0,11.34,11.38,11.33,11.34,690000.0
2014-02-28 10:20:00,11.34,11.35,11.32,11.35,315000.0,11.34,11.35,11.32,11.35,315000.0
2014-02-28 10:25:00,11.35,11.38,11.35,11.36,395000.0,11.35,11.38,11.35,11.36,395000.0
2014-02-28 10:30:00,11.38,11.43,11.37,11.41,600000.0,11.38,11.43,11.37,11.41,600000.0
2014-02-28 10:35:00,11.42,11.46,11.41,11.42,1055000.0,11.42,11.46,11.41,11.42,1055000.0
2014-02-28 10:40:00,11.41,11.42,11.39,11.39,410000.0,11.41,11.42,11.39,11.39,410000.0
2014-02-28 10:45:00,11.4,11.44,11.4,11.43,320000.0,11.4,11.44,11.4,11.43,320000.0
2014-02-28 10:50:00,11.43,11.43,11.39,11.4,250000.0,11.43,11.43,11.39,11.4,250000.0
2014-02-28 10:55:00,11.39,11.39,11.37,11.37,330000.0,11.39,11.39,11.37,11.37,330000.0
2014-02-28 11:00:00,11.37,11.38,11.32,11.32,430000.0,11.37,11.38,11.32,11.32,430000.0
2014-02-28 11:05:00,11.33,11.36,11.32,11.34,270000.0,11.33,11.36,11.32,11.34,270000.0
2014-02-28 11:10:00,11.35,11.39,11.35,11.39,75000.0,11.35,11.39,11.35,11.39,75000.0
2014-02-28 11:15:00,11.39,11.39,11.38,11.39,180000.0,11.39,11.39,11.38,11.39,180000.0
2014-02-28 11:20:00,11.4,11.4,11.37,11.37,110000.0,11.4,11.4,11.37,11.37,110000.0
2014-02-28 11:25:00,11.38,11.41,11.38,11.39,185000.0,11.38,11.41,11.38,11.39,185000.0
2014-02-28 11:30:00,11.4,11.41,11.4,11.41,60000.0,11.4,11.41,11.4,11.41,60000.0
2014-02-28 11:35:00,11.41,11.44,11.41,11.42,350000.0,11.41,11.44,11.41,11.42,350000.0
2014-02-28 11:40:00,11.42,11.42,11.41,11.41,110000.0,11.42,11.42,11.41,11.41,110000.0
2014-02-28 11:45:00,11.41,11.42,11.4,11.4,240000.0,11.41,11.42,11.4,11.4,240000.0
2014-02-28 11:50:00,11.4,11.42,11.4,11.41,140000.0,11.4,11.42,11.4,11.41,140000.0
2014-02-28 11:55:00,11.41,11.41,11.38,11.39,145000.0,11.41,11.41,11.38,11.39,145000.0
2014-02-28 12:00:00,11.39,11.39,11.38,11.38,95000.0,11.39,11.39,11.38,11.38,95000.0
2014-02-28 12:05:00,11.38,11.39,11.38,11.39,65000.0,11.38,11.39,11.38,11.39,65000.0
2014-02-28 12:10:00,11.39,11.39,11.39,11.39,125000.0,11.39,11.39,11.39,11.39,125000.0
2014-02-28 12:15:00,11.39,11.4,11.39,11.4,70000.0,11.39,11.4,11.39,11.4,70000.0
2014-02-28 12:20:00,11.4,11.4,11.39,11.39,50000.0,11.4,11.4,11.39,11.39,50000.0
2014-02-28 12:25:00,11.39,11.4,11.39,11.4,85000.0,11.39,11.4,11.39,11.4,85000.0
2014-02-28 12:30:00,11.4,11.41,11.39,11.41,65000.0,11.4,11.41,11.39,11.41,65000.0
2014-02-28 12:35:00,11.4,11.4,11.36,11.36,355000.0,11.4,11.4,11.36,11.36,355000.0
2014-02-28 12:40:00,11.36,11.38,11.36,11.36,445000.0,11.36,11.38,11.36,11.36,445000.0
2014-02-28 12:45:00,11.36,11.38,11.35,11.36,530000.0,11.36,11.38,11.35,11.36,530000.0
2014-02-28 12:50:00,11.37,11.37,11.37,11.37,5000.0,11.37,11.37,11.37,11.37,5000.0
2014-02-28 12:55:00,11.36,11.36,11.36,11.36,10000.0,11.36,11.36,11.36,11.36,10000.0
2014-02-28 13:00:00,11.36,11.38,11.36,11.38,30000.0,11.36,11.38,11.36,11.38,30000.0
2014-02-28 13:05:00,11.37,11.38,11.37,11.38,115000.0,11.37,11.38,11.37,11.38,115000.0
2014-02-28 13:10:00,11.38,11.39,11.38,11.39,50000.0,11.38,11.39,11.38,11.39,50000.0
2014-02-28 13:15:00,11.4,11.4,11.4,11.4,10000.0,11.4,11.4,11.4,11.4,10000.0
2014-02-28 13:20:00,11.4,11.4,11.38,11.39,175000.0,11.4,11.4,11.38,11.39,175000.0
2014-02-28 13:25:00,11.38,11.4,11.38,11.4,80000.0,11.38,11.4,11.38,11.4,80000.0
2014-02-28 13:30:00,11.4,11.4,11.38,11.4,115000.0,11.4,11.4,11.38,11.4,115000.0
2014-02-28 13:35:00,11.39,11.4,11.38,11.38,150000.0,11.39,11.4,11.38,11.38,150000.0
2014-02-28 13:40:00,11.38,11.38,11.35,11.35,365000.0,11.38,11.38,11.35,11.35,365000.0
2014-02-28 13:45:00,11.35,11.36,11.35,11.35,130000.0,11.35,11.36,11.35,11.35,130000.0
2014-02-28 13:50:00,11.35,11.36,11.35,11.35,125000.0,11.35,11.36,11.35,11.35,125000.0
2014-02-28 13:55:00,11.36,11.36,11.35,11.36,210000.0,11.36,11.36,11.35,11.36,210000.0
2014-02-28 14:00:00,11.36,11.36,11.35,11.35,120000.0,11.36,11.36,11.35,11.35,120000.0
2014-02-28 14:05:00,11.35,11.36,11.34,11.34,195000.0,11.35,11.36,11.34,11.34,195000.0
2014-02-28 14:10:00,11.34,11.35,11.34,11.34,300000.0,11.34,11.35,11.34,11.34,300000.0
2014-02-28 14:15:00,11.34,11.34,11.33,11.34,190000.0,11.34,11.34,11.33,11.34,190000.0
2014-02-28 14:20:00,11.34,11.34,11.34,11.34,60000.0,11.34,11.34,11.34,11.34,60000.0
2014-02-28 14:25:00,11.34,11.34,11.33,11.34,130000.0,11.34,11.34,11.33,11.34,130000.0
2014-02-28 14:30:00,11.34,11.35,11.33,11.35,110000.0,11.34,11.35,11.33,11.35,110000.0
2014-02-28 14:35:00,11.34,11.34,11.3,11.3,425000.0,11.34,11.34,11.3,11.3,425000.0
2014-02-28 14:40:00,11.3,11.31,11.29,11.3,305000.0,11.3,11.31,11.29,11.3,305000.0
2014-02-28 14:45:00,11.3,11.3,11.27,11.27,455000.0,11.3,11.3,11.27,11.27,455000.0
2014-02-28 14:50:00,11.27,11.29,11.25,11.28,360000.0,11.27,11.29,11.25,11.28,360000.0
2014-02-28 14:55:00,11.27,11.28,11.26,11.28,265000.0,11.27,11.28,11.26,11.28,265000.0
2014-02-28 15:00:00,11.29,11.29,11.23,11.24,290000.0,11.29,11.29,11.23,11.24,290000.0
2014-02-28 15:05:00,11.25,11.25,11.22,11.22,275000.0,11.25,11.25,11.22,11.22,275000.0
2014-02-28 15:10:00,11.22,11.24,11.19,11.23,435000.0,11.22,11.24,11.19,11.23,435000.0
2014-02-28 15:15:00,11.24,11.25,11.22,11.23,370000.0,11.24,11.25,11.22,11.23,370000.0
2014-02-28 15:20:00,11.23,11.26,11.23,11.24,205000.0,11.23,11.26,11.23,11.24,205000.0
2014-02-28 15:25:00,11.24,11.26,11.23,11.25,540000.0,11.24,11.26,11.23,11.25,540000.0
2014-02-28 15:30:00,11.25,11.28,11.25,11.27,1200000.0,11.25,11.28,11.25,11.27,1200000.0
2014-02-28 15:35:00,11.28,11.29,11.27,11.29,425000.0,11.28,11.29,11.27,11.29,425000.0
2014-02-28 15:40:00,11.29,11.31,11.28,11.31,245000.0,11.29,11.31,11.28,11.31,245000.0
2014-02-28 15:45:00,11.3,11.31,11.27,11.28,425000.0,11.3,11.31,11.27,11.28,425000.0
2014-02-28 15:50:00,11.28,11.3,11.28,11.3,375000.0,11.28,11.3,11.28,11.3,375000.0
2014-02-28 15:55:00,11.29,11.31,11.27,11.3,1820000.0,11.29,11.31,11.27,11.3,1820000.0
2014-03-03 09:30:00,11.22,11.22,11.19,11.19,15000.0,11.22,11.22,11.19,11.19,15000.0
2014-03-03 09:35:00,11.17,11.28,11.16,11.28,960000.0,11.17,11.28,11.16,11.28,960000.0
2014-03-03 09:40:00,11.25,11.28,11.24,11.24,360000.0,11.25,11.28,11.24,11.24,360000.0
2014-03-03 09:45:00,11.24,11.25,11.22,11.24,315000.0,11.24,11.25,11.22,11.24,315000.0
2014-03-03 09:50:00,11.22,11.24,11.2,11.24,190000.0,11.22,11.24,11.2,11.24,190000.0
2014-03-03 09:55:00,11.24,11.24,11.22,11.23,235000.0,11.24,11.24,11.22,11.23,235000.0
2014-03-03 10:00:00,11.23,11.24,11.18,11.22,345000.0,11.23,11.24,11.18,11.22,345000.0
2014-03-03 10:05:00,11.22,11.23,11.19,11.19,185000.0,11.22,11.23,11.19,11.19,185000.0
2014-03-03 10:10:00,11.19,11.2,11.15,11.17,835000.0,11.19,11.2,11.15,11.17,835000.0
2014-03-03 10:15:00,11.17,11.19,11.16,11.17,330000.0,11.17,11.19,11.16,11.17,330000.0
2014-03-03 10:20:00,11.19,11.19,11.15,11.17,565000.0,11.19,11.19,11.15,11.17,565000.0
2014-03-03 10:25:00,11.17,11.2,11.15,11.19,190000.0,11.17,11.2,11.15,11.19,190000.0
2014-03-03 10:30:00,11.19,11.2,11.16,11.16,295000.0,11.19,11.2,11.16,11.16,295000.0
2014-03-03 10:35:00,11.18,11.2,11.16,11.18,345000.0,11.18,11.2,11.16,11.18,345000.0
2014-03-03 10:40:00,11.19,11.21,11.17,11.2,240000.0,11.19,11.21,11.17,11.2,240000.0
2014-03-03 10:45:00,11.21,11.21,11.19,11.2,95000.0,11.21,11.21,11.19,11.2,95000.0
2014-03-03 10:50:00,11.2,11.21,11.19,11.2,220000.0,11.2,11.21,11.19,11.2,220000.0
2014-03-03 10:55:00,11.19,11.22,11.19,11.21,140000.0,11.19,11.22,11.19,11.21,140000.0
2014-03-03 11:00:00,11.21,11.21,11.19,11.19,160000.0,11.21,11.21,11.19,11.19,160000.0
2014-03-03 11:05:00,11.19,11.19,11.14,11.15,280000.0,11.19,11.19,11.14,11.15,280000.0
2014-03-03 11:10:00,11.15,11.18,11.15,11.17,75000.0,11.15,11.18,11.15,11.17,75000.0
2014-03-03 11:15:00,11.17,11.17,11.14,11.16,340000.0,11.17,11.17,11.14,11.16,340000.0
2014-03-03 11:20:00,11.16,11.17,11.15,11.15,240000.0,11.16,11.17,11.15,11.15,240000.0
2014-03-03 11:25:00,11.16,11.17,11.16,11.16,65000.0,11.16,11.17,11.16,11.16,65000.0
2014-03-03 11:30:00,11.15,11.15,11.13,11.14,260000.0,11.15,11.15,11.13,11.14,260000.0
2014-03-03 11:35:00,11.13,11.13,11.11,11.11,140000.0,11.13,11.13,11.11,11.11,140000.0
2014-03-03 11:40:00,11.12,11.13,11.11,11.12,115000.0,11.12,11.13,11.11,11.12,115000.0
2014-03-03 11:45:00,11.11,11.12,11.1,11.11,340000.0,11.11,11.12,11.1,11.11,340000.0
2014-03-03 11:50:00,11.12,11.12,11.1,11.1,185000.0,11.12,11.12,11.1,11.1,185000.0
2014-03-03 11:55:00,11.11,11.11,11.08,11.08,275000.0,11.11,11.11,11.08,11.08,275000.0
2014-03-03 12:00:00,11.08,11.08,11.07,11.08,170000.0,11.08,11.08,11.07,11.08,170000.0
2014-03-03 12:05:00,11.08,11.09,11.06,11.06,210000.0,11.08,11.09,11.06,11.06,210000.0
2014-03-03 12:10:00,11.06,11.1,11.03,11.08,430000.0,11.06,11.1,11.03,11.08,430000.0
2014-03-03 12:15:00,11.08,11.08,11.04,11.04,205000.0,11.08,11.08,11.04,11.04,205000.0
2014-03-03 12:20:00,11.05,11.09,11.05,11.08,230000.0,11.05,11.09,11.05,11.08,230000.0
2014-03-03 12:25:00,11.1,11.1,11.09,11.1,55000.0,11.1,11.1,11.09,11.1,55000.0
2014-03-03 12:30:00,11.1,11.1,11.08,11.08,70000.0,11.1,11.1,11.08,11.08,70000.0
2014-03-03 12:35:00,11.09,11.1,11.09,11.1,45000.0,11.09,11.1,11.09,11.1,45000.0
2014-03-03 12:40:00,11.09,11.1,11.08,11.08,90000.0,11.09,11.1,11.08,11.08,90000.0
2014-03-03 12:45:00,11.09,11.09,11.07,11.07,50000.0,11.09,11.09,11.07,11.07,50000.0
2014-03-03 12:50:00,11.07,11.09,11.07,11.09,165000.0,11.07,11.09,11.07,11.09,165000.0
2014-03-03 12:55:00,11.08,11.11,11.08,11.11,140000.0,11.08,11.11,11.08,11.11,140000.0
2014-03-03 13:00:00,11.12,11.13,11.1,11.13,290000.0,11.12,11.13,11.1,11.13,290000.0
2014-03-03 13:05:00,11.13,11.14,11.13,11.14,15000.0,11.13,11.14,11.13,11.14,15000.0
2014-03-03 13:10:00,11.13,11.14,11.11,11.11,215000.0,11.13,11.14,11.11,11.11,215000.0
2014-03-03 13:15:00,11.13,11.14,11.13,11.13,155000.0,11.13,11.14,11.13,11.13,155000.0
2014-03-03 13:20:00,11.13,11.13,11.12,11.13,130000.0,11.13,11.13,11.12,11.13,130000.0
2014-03-03 13:25:00,11.13,11.13,11.12,11.12,230000.0,11.13,11.13,11.12,11.12,230000.0
2014-03-03 13:30:00,11.12,11.12,11.1,11.11,135000.0,11.12,11.12,11.1,11.11,135000.0
2014-03-03 13:35:00,11.11,11.12,11.1,11.1,565000.0,11.11,11.12,11.1,11.1,565000.0
2014-03-03 13:40:00,11.11,11.12,11.1,11.1,330000.0,11.11,11.12,11.1,11.1,330000.0
2014-03-03 13:45:00,11.11,11.11,11.1,11.1,110000.0,11.11,11.11,11.1,11.1,110000.0
2014-03-03 13:50:00,11.11,11.11,11.1,11.1,65000.0,11.11,11.11,11.1,11.1,65000.0
2014-03-03 13:55:00,11.09,11.13,11.09,11.13,140000.0,11.09,11.13,11.09,11.13,140000.0
2014-03-03 14:00:00,11.13,11.13,11.12,11.12,50000.0,11.13,11.13,11.12,11.12,50000.0
2014-03-03 14:05:00,11.12,11.12,11.12,11.12,85000.0,11.12,11.12,11.12,11.12,85000.0
2014-03-03 14:10:00,11.13,11.13,11.12,11.12,15000.0,11.13,11.13,11.12,11.12,15000.0
2014-03-03 14:15:00,11.13,11.13,11.12,11.13,90000.0,11.13,11.13,11.12,11.13,90000.0
2014-03-03 14:20:00,11.09,11.12,11.09,11.09,80000.0,11.09,11.12,11.09,11.09,80000.0
2014-03-03 14:25:00,11.12,11.12,11.09,11.09,95000.0,11.12,11.12,11.09,11.09,95000.0
2014-03-03 14:30:00,11.09,11.11,11.08,11.1,340000.0,11.09,11.11,11.08,11.1,340000.0
2014-03-03 14:35:00,11.1,11.11,11.09,11.09,205000.0,11.1,11.11,11.09,11.09,205000.0
2014-03-03 14:40:00,11.09,11.09,11.09,11.09,45000.0,11.09,11.09,11.09,11.09,45000.0
2014-03-03 14:45:00,11.1,11.11,11.1,11.11,95000.0,11.1,11.11,11.1,11.11,95000.0
2014-03-03 14:50:00,11.11,11.12,11.11,11.11,65000.0,11.11,11.12,11.11,11.11,65000.0
2014-03-03 14:55:00,11.11,11.12,11.09,11.1,530000.0,11.11,11.12,11.09,11.1,530000.0
2014-03-03 15:00:00,11.1,11.11,11.1,11.1,75000.0,11.1,11.11,11.1,11.1,75000.0
2014-03-03 15:05:00,11.1,11.1,11.09,11.09,85000.0,11.1,11.1,11.09,11.09,85000.0
2014-03-03 15:10:00,11.09,11.09,11.08,11.08,305000.0,11.09,11.09,11.08,11.08,305000.0
2014-03-03 15:15:00,11.07,11.09,11.06,11.09,70000.0,11.07,11.09,11.06,11.09,70000.0
2014-03-03 15:20:00,11.09,11.09,11.07,11.08,380000.0,11.09,11.09,11.07,11.08,380000.0
2014-03-03 15:25:00,11.09,11.09,11.07,11.09,75000.0,11.09,11.09,11.07,11.09,75000.0
2014-03-03 15:30:00,11.08,11.08,11.07,11.08,60000.0,11.08,11.08,11.07,11.08,60000.0
2014-03-03 15:35:00,11.08,11.09,11.07,11.08,535000.0,11.08,11.09,11.07,11.08,535000.0
2014-03-03 15:40:00,11.08,11.1,11.07,11.09,390000.0,11.08,11.1,11.07,11.09,390000.0
2014-03-03 15:45:00,11.09,11.1,11.07,11.07,1180000.0,11.09,11.1,11.07,11.07,1180000.0
2014-03-03 15:50:00,11.07,11.09,11.07,11.08,455000.0,11.07,11.09,11.07,11.08,455000.0
2014-03-03 15:55:00,11.08,11.09,11.07,11.09,505000.0,11.08,11.09,11.07,11.09,505000.0
2014-03-04 09:30:00,11.23,11.24,11.18,11.18,80000.0,11.23,11.24,11.18,11.18,80000.0
2014-03-04 09:35:00,11.21,11.25,11.19,11.22,495000.0,11.21,11.25,11.19,11.22,495000.0
2014-03-04 09:40:00,11.22,11.24,11.22,11.23,275000.0,11.22,11.24,11.22,11.23,275000.0
2014-03-04 09:45:00,11.22,11.24,11.22,11.23,340000.0,11.22,11.24,11.22,11.23,340000.0
2014-03-04 09:50:00,11.23,11.24,11.23,11.24,425000.0,11.23,11.24,11.23,11.24,425000.0
2014-03-04 09:55:00,11.24,11.29,11.24,11.28,560000.0,11.24,11.29,11.24,11.28,560000.0
2014-03-04 10:00:00,11.28,11.35,11.28,11.33,920000.0,11.28,11.35,11.28,11.33,920000.0
2014-03-04 10:05:00,11.33,11.4,11.32,11.4,625000.0,11.33,11.4,11.32,11.4,625000.0
2014-03-04 10:10:00,11.38,11.42,11.37,11.42,790000.0,11.38,11.42,11.37,11.42,790000.0
2014-03-04 10:15:00,11.42,11.42,11.38,11.39,320000.0,11.42,11.42,11.38,11.39,320000.0
2014-03-04 10:20:00,11.4,11.4,11.37,11.39,345000.0,11.4,11.4,11.37,11.39,345000.0
2014-03-04 10:25:00,11.38,11.4,11.38,11.4,310000.0,11.38,11.4,11.38,11.4,310000.0
2014-03-04 10:30:00,11.4,11.4,11.39,11.4,260000.0,11.4,11.4,11.39,11.4,260000.0
2014-03-04 10:35:00,11.4,11.41,11.4,11.41,370000.0,11.4,11.41,11.4,11.41,370000.0
2014-03-04 10:40:00,11.41,11.47,11.41,11.47,590000.0,11.41,11.47,11.41,11.47,590000.0
2014-03-04 10:45:00,11.47,11.49,11.46,11.47,640000.0,11.47,11.49,11.46,11.47,640000.0
2014-03-04 10:50:00,11.47,11.52,11.46,11.51,580000.0,11.47,11.52,11.46,11.51,580000.0
2014-03-04 10:55:00,11.51,11.55,11.51,11.55,675000.0,11.51,11.55,11.51,11.55,675000.0
2014-03-04 11:00:00,11.55,11.58,11.55,11.58,580000.0,11.55,11.58,11.55,11.58,580000.0
2014-03-04 11:05:00,11.58,11.58,11.53,11.53,635000.0,11.58,11.58,11.53,11.53,635000.0
2014-03-04 11:10:00,11.54,11.54,11.53,11.53,170000.0,11.54,11.54,11.53,11.53,170000.0
2014-03-04 11:15:00,11.53,11.55,11.52,11.52,165000.0,11.53,11.55,11.52,11.52,165000.0
2014-03-04 11:20:00,11.53,11.55,11.53,11.53,230000.0,11.53,11.55,11.53,11.53,230000.0
2014-03-04 11:25:00,11.54,11.54,11.5,11.51,395000.0,11.54,11.54,11.5,11.51,395000.0
2014-03-04 11:30:00,11.5,11.52,11.5,11.5,345000.0,11.5,11.52,11.5,11.5,345000.0
2014-03-04 11:35:00,11.51,11.52,11.5,11.5,240000.0,11.51,11.52,11.5,11.5,240000.0
2014-03-04 11:40:00,11.5,11.52,11.5,11.52,160000.0,11.5,11.52,11.5,11.52,160000.0
2014-03-04 11:45:00,11.53,11.55,11.52,11.55,110000.0,11.53,11.55,11.52,11.55,110000.0
2014-03-04 11:50:00,11.55,11.56,11.54,11.56,365000.0,11.55,11.56,11.54,11.56,365000.0
2014-03-04 11:55:00,11.55,11.56,11.55,11.56,185000.0,11.55,11.56,11.55,11.56,185000.0
2014-03-04 12:00:00,11.56,11.56,11.55,11.56,160000.0,11.56,11.56,11.55,11.56,160000.0
2014-03-04 12:05:00,11.56,11.56,11.54,11.54,60000.0,11.56,11.56,11.54,11.54,60000.0
2014-03-04 12:10:00,11.53,11.53,11.52,11.53,180000.0,11.53,11.53,11.52,11.53,180000.0
2014-03-04 12:15:00,11.53,11.56,11.52,11.56,430000.0,11.53,11.56,11.52,11.56,430000.0
2014-03-04 12:20:00,11.56,11.56,11.53,11.55,165000.0,11.56,11.56,11.53,11.55,165000.0
2014-03-04 12:25:00,11.55,11.56,11.55,11.55,25000.0,11.55,11.56,11.55,11.55,25000.0
2014-03-04 12:30:00,11.56,11.56,11.55,11.55,135000.0,11.56,11.56,11.55,11.55,135000.0
2014-03-04 12:35:00,11.55,11.55,11.54,11.55,185000.0,11.55,11.55,11.54,11.55,185000.0
2014-03-04 12:40:00,11.54,11.55,11.54,11.54,150000.0,11.54,11.55,11.54,11.54,150000.0
2014-03-04 12:45:00,11.54,11.55,11.54,11.55,80000.0,11.54,11.55,11.54,11.55,80000.0
2014-03-04 12:50:00,11.55,11.58,11.55,11.58,1020000.0,11.55,11.58,11.55,11.58,1020000.0
2014-03-04 12:55:00,11.58,11.65,11.58,11.65,1690000.0,11.58,11.65,11.58,11.65,1690000.0
2014-03-04 13:00:00,11.65,11.67,11.63,11.64,1145000.0,11.65,11.67,11.63,11.64,1145000.0
2014-03-04 13:05:00,11.64,11.67,11.64,11.67,745000.0,11.64,11.67,11.64,11.67,745000.0
2014-03-04 13:10:00,11.67,11.69,11.66,11.69,1335000.0,11.67,11.69,11.66,11.69,1335000.0
2014-03-04 13:15:00,11.69,11.69,11.68,11.69,645000.0,11.69,11.69,11.68,11.69,645000.0
2014-03-04 13:20:00,11.68,11.72,11.68,11.71,700000.0,11.68,11.72,11.68,11.71,700000.0
2014-03-04 13:25:00,11.71,11.71,11.68,11.69,295000.0,11.71,11.71,11.68,11.69,295000.0
2014-03-04 13:30:00,11.7,11.71,11.69,11.7,390000.0,11.7,11.71,11.69,11.7,390000.0
2014-03-04 13:35:00,11.69,11.71,11.69,11.7,155000.0,11.69,11.71,11.69,11.7,155000.0
2014-03-04 13:40:00,11.69,11.71,11.69,11.7,155000.0,11.69,11.71,11.69,11.7,155000.0
2014-03-04 13:45:00,11.68,11.68,11.65,11.65,310000.0,11.68,11.68,11.65,11.65,310000.0
2014-03-04 13:50:00,11.65,11.66,11.63,11.65,195000.0,11.65,11.66,11.63,11.65,195000.0
2014-03-04 13:55:00,11.65,11.66,11.65,11.66,130000.0,11.65,11.66,11.65,11.66,130000.0
2014-03-04 14:00:00,11.66,11.66,11.63,11.63,260000.0,11.66,11.66,11.63,11.63,260000.0
2014-03-04 14:05:00,11.63,11.63,11.6,11.61,605000.0,11.63,11.63,11.6,11.61,605000.0
2014-03-04 14:10:00,11.61,11.69,11.61,11.67,1235000.0,11.61,11.69,11.61,11.67,1235000.0
2014-03-04 14:15:00,11.67,11.69,11.66,11.66,340000.0,11.67,11.69,11.66,11.66,340000.0
2014-03-04 14:20:00,11.66,11.67,11.64,11.64,255000.0,11.66,11.67,11.64,11.64,255000.0
2014-03-04 14:25:00,11.64,11.66,11.63,11.65,1355000.0,11.64,11.66,11.63,11.65,1355000.0
2014-03-04 14:30:00,11.66,11.67,11.65,11.66,750000.0,11.66,11.67,11.65,11.66,750000.0
2014-03-04 14:35:00,11.66,11.66,11.64,11.65,95000.0,11.66,11.66,11.64,11.65,95000.0
2014-03-04 14:40:00,11.66,11.66,11.64,11.64,150000.0,11.66,11.66,11.64,11.64,150000.0
2014-03-04 14:45:00,11.65,11.66,11.64,11.65,540000.0,11.65,11.66,11.64,11.65,540000.0
2014-03-04 14:50:00,11.65,11.66,11.64,11.66,180000.0,11.65,11.66,11.64,11.66,180000.0
2014-03-04 14:55:00,11.66,11.68,11.66,11.66,120000.0,11.66,11.68,11.66,11.66,120000.0
2014-03-04 15:00:00,11.66,11.67,11.66,11.66,295000.0,11.66,11.67,11.66,11.66,295000.0
2014-03-04 15:05:00,11.66,11.67,11.66,11.67,145000.0,11.66,11.67,11.66,11.67,145000.0
2014-03-04 15:10:00,11.67,11.68,11.66,11.68,305000.0,11.67,11.68,11.66,11.68,305000.0
2014-03-04 15:15:00,11.67,11.68,11.67,11.67,200000.0,11.67,11.68,11.67,11.67,200000.0
2014-03-04 15:20:00,11.67,11.67,11.66,11.66,210000.0,11.67,11.67,11.66,11.66,210000.0
2014-03-04 15:25:00,11.67,11.68,11.66,11.67,80000.0,11.67,11.68,11.66,11.67,80000.0
2014-03-04 15:30:00,11.67,11.69,11.67,11.68,495000.0,11.67,11.69,11.67,11.68,495000.0
2014-03-04 15:35:00,11.69,11.7,11.68,11.69,710000.0,11.69,11.7,11.68,11.69,710000.0
2014-03-04 15:40:00,11.69,11.72,11.68,11.71,940000.0,11.69,11.72,11.68,11.71,940000.0
2014-03-04 15:45:00,11.7,11.71,11.69,11.7,560000.0,11.7,11.71,11.69,11.7,560000.0
2014-03-04 15:50:00,11.7,11.71,11.69,11.7,945000.0,11.7,11.71,11.69,11.7,945000.0
2014-03-04 15:55:00,11.7,11.7,11.68,11.69,1440000.0,11.7,11.7,11.68,11.69,1440000.0
2014-03-05 09:30:00,11.7,11.72,11.67,11.68,880000.0,11.7,11.72,11.67,11.68,880000.0
2014-03-05 09:35:00,11.67,11.72,11.67,11.69,405000.0,11.67,11.72,11.67,11.69,405000.0
2014-03-05 09:40:00,11.68,11.7,11.66,11.68,555000.0,11.68,11.7,11.66,11.68,555000.0
2014-03-05 09:45:00,11.68,11.7,11.68,11.7,280000.0,11.68,11.7,11.68,11.7,280000.0
2014-03-05 09:50:00,11.69,11.7,11.67,11.67,320000.0,11.69,11.7,11.67,11.67,320000.0
2014-03-05 09:55:00,11.68,11.69,11.66,11.67,305000.0,11.68,11.69,11.66,11.67,305000.0
2014-03-05 10:00:00,11.66,11.69,11.66,11.68,425000.0,11.66,11.69,11.66,11.68,425000.0
2014-03-05 10:05:00,11.67,11.71,11.67,11.7,345000.0,11.67,11.71,11.67,11.7,345000.0
2014-03-05 10:10:00,11.71,11.71,11.7,11.7,165000.0,11.71,11.71,11.7,11.7,165000.0
2014-03-05 10:15:00,11.69,11.69,11.68,11.69,190000.0,11.69,11.69,11.68,11.69,190000.0
2014-03-05 10:20:00,11.69,11.69,11.66,11.67,805000.0,11.69,11.69,11.66,11.67,805000.0
2014-03-05 10:25:00,11.67,11.7,11.67,11.69,185000.0,11.67,11.7,11.67,11.69,185000.0
2014-03-05 10:30:00,11.68,11.69,11.68,11.68,80000.0,11.68,11.69,11.68,11.68,80000.0
2014-03-05 10:35:00,11.68,11.68,11.66,11.68,195000.0,11.68,11.68,11.66,11.68,195000.0
2014-03-05 10:40:00,11.67,11.68,11.67,11.68,130000.0,11.67,11.68,11.67,11.68,130000.0
2014-03-05 10:45:00,11.68,11.68,11.66,11.66,510000.0,11.68,11.68,11.66,11.66,510000.0
2014-03-05 10:50:00,11.66,11.66,11.64,11.65,615000.0,11.66,11.66,11.64,11.65,615000.0
2014-03-05 10:55:00,11.65,11.68,11.65,11.68,245000.0,11.65,11.68,11.65,11.68,245000.0
2014-03-05 11:00:00,11.68,11.69,11.68,11.69,385000.0,11.68,11.69,11.68,11.69,385000.0
2014-03-05 11:05:00,11.68,11.69,11.68,11.69,145000.0,11.68,11.69,11.68,11.69,145000.0
2014-03-05 11:10:00,11.69,11.7,11.68,11.69,205000.0,11.69,11.7,11.68,11.69,205000.0
2014-03-05 11:15:00,11.68,11.68,11.67,11.67,55000.0,11.68,11.68,11.67,11.67,55000.0
2014-03-05 11:20:00,11.68,11.69,11.67,11.69,120000.0,11.68,11.69,11.67,11.69,120000.0
2014-03-05 11:25:00,11.69,11.7,11.66,11.66,325000.0,11.69,11.7,11.66,11.66,325000.0
2014-03-05 11:30:00,11.67,11.68,11.67,11.67,125000.0,11.67,11.68,11.67,11.67,125000.0
2014-03-05 11:35:00,11.64,11.65,11.63,11.64,235000.0,11.64,11.65,11.63,11.64,235000.0
2014-03-05 11:40:00,11.64,11.64,11.64,11.64,5000.0,11.64,11.64,11.64,11.64,5000.0
2014-03-05 11:45:00,11.65,11.65,11.64,11.64,65000.0,11.65,11.65,11.64,11.64,65000.0
2014-03-05 11:50:00,11.64,11.65,11.62,11.62,130000.0,11.64,11.65,11.62,11.62,130000.0
2014-03-05 11:55:00,11.62,11.63,11.62,11.63,210000.0,11.62,11.63,11.62,11.63,210000.0
2014-03-05 12:00:00,11.63,11.64,11.62,11.64,95000.0,11.63,11.64,11.62,11.64,95000.0
2014-03-05 12:05:00,11.64,11.64,11.63,11.64,105000.0,11.64,11.64,11.63,11.64,105000.0
2014-03-05 12:10:00,11.64,11.64,11.63,11.63,95000.0,11.64,11.64,11.63,11.63,95000.0
2014-03-05 12:15:00,11.63,11.64,11.62,11.62,350000.0,11.63,11.64,11.62,11.62,350000.0
2014-03-05 12:20:00,11.61,11.63,11.61,11.62,130000.0,11.61,11.63,11.61,11.62,130000.0
2014-03-05 12:25:00,11.63,11.63,11.62,11.62,225000.0,11.63,11.63,11.62,11.62,225000.0
2014-03-05 12:30:00,11.62,11.62,11.61,11.61,230000.0,11.62,11.62,11.61,11.61,230000.0
2014-03-05 12:35:00,11.61,11.62,11.61,11.62,790000.0,11.61,11.62,11.61,11.62,790000.0
2014-03-05 12:40:00,11.62,11.62,11.61,11.61,430000.0,11.62,11.62,11.61,11.61,430000.0
2014-03-05 12:45:00,11.6,11.61,11.6,11.61,255000.0,11.6,11.61,11.6,11.61,255000.0
2014-03-05 12:50:00,11.61,11.61,11.6,11.6,330000.0,11.61,11.61,11.6,11.6,330000.0
2014-03-05 12:55:00,11.6,11.62,11.6,11.62,90000.0,11.6,11.62,11.6,11.62,90000.0
2014-03-05 13:00:00,11.63,11.64,11.62,11.62,35000.0,11.63,11.64,11.62,11.62,35000.0
2014-03-05 13:05:00,11.62,11.62,11.61,11.62,240000.0,11.62,11.62,11.61,11.62,240000.0
2014-03-05 13:10:00,11.62,11.64,11.61,11.63,670000.0,11.62,11.64,11.61,11.63,670000.0
2014-03-05 13:15:00,11.63,11.64,11.62,11.62,470000.0,11.63,11.64,11.62,11.62,470000.0
2014-03-05 13:20:00,11.62,11.63,11.61,11.63,420000.0,11.62,11.63,11.61,11.63,420000.0
2014-03-05 13:25:00,11.64,11.64,11.62,11.63,410000.0,11.64,11.64,11.62,11.63,410000.0
2014-03-05 13:30:00,11.62,11.62,11.61,11.61,35000.0,11.62,11.62,11.61,11.61,35000.0
2014-03-05 13:35:00,11.61,11.62,11.61,11.62,170000.0,11.61,11.62,11.61,11.62,170000.0
2014-03-05 13:40:00,11.62,11.63,11.61,11.61,250000.0,11.62,11.63,11.61,11.61,250000.0
2014-03-05 13:45:00,11.62,11.62,11.61,11.61,325000.0,11.62,11.62,11.61,11.61,325000.0
2014-03-05 13:50:00,11.62,11.62,11.61,11.62,160000.0,11.62,11.62,11.61,11.62,160000.0
2014-03-05 13:55:00,11.62,11.62,11.6,11.6,405000.0,11.62,11.62,11.6,11.6,405000.0
2014-03-05 14:00:00,11.61,11.62,11.6,11.61,525000.0,11.61,11.62,11.6,11.61,525000.0
2014-03-05 14:05:00,11.6,11.61,11.59,11.6,375000.0,11.6,11.61,11.59,11.6,375000.0
2014-03-05 14:10:00,11.6,11.61,11.6,11.6,525000.0,11.6,11.61,11.6,11.6,525000.0
2014-03-05 14:15:00,11.6,11.6,11.59,11.59,325000.0,11.6,11.6,11.59,11.59,325000.0
2014-03-05 14:20:00,11.6,11.6,11.58,11.58,410000.0,11.6,11.6,11.58,11.58,410000.0
2014-03-05 14:25:00,11.59,11.59,11.58,11.58,70000.0,11.59,11.59,11.58,11.58,70000.0
2014-03-05 14:30:00,11.59,11.59,11.59,11.59,10000.0,11.59,11.59,11.59,11.59,10000.0
2014-03-05 14:35:00,11.6,11.6,11.6,11.6,35000.0,11.6,11.6,11.6,11.6,35000.0
2014-03-05 14:40:00,11.59,11.6,11.58,11.59,270000.0,11.59,11.6,11.58,11.59,270000.0
2014-03-05 14:45:00,11.59,11.6,11.59,11.6,35000.0,11.59,11.6,11.59,11.6,35000.0
2014-03-05 14:50:00,11.58,11.6,11.58,11.59,60000.0,11.58,11.6,11.58,11.59,60000.0
2014-03-05 14:55:00,11.59,11.59,11.57,11.58,110000.0,11.59,11.59,11.57,11.58,110000.0
2014-03-05 15:00:00,11.59,11.59,11.58,11.58,95000.0,11.59,11.59,11.58,11.58,95000.0
2014-03-05 15:05:00,11.58,11.58,11.57,11.57,185000.0,11.58,11.58,11.57,11.57,185000.0
2014-03-05 15:10:00,11.57,11.59,11.57,11.58,115000.0,11.57,11.59,11.57,11.58,115000.0
2014-03-05 15:15:00,11.59,11.59,11.57,11.57,110000.0,11.59,11.59,11.57,11.57,110000.0
2014-03-05 15:20:00,11.58,11.58,11.58,11.58,50000.0,11.58,11.58,11.58,11.58,50000.0
2014-03-05 15:25:00,11.58,11.59,11.58,11.58,205000.0,11.58,11.59,11.58,11.58,205000.0
2014-03-05 15:30:00,11.58,11.61,11.58,11.61,150000.0,11.58,11.61,11.58,11.61,150000.0
2014-03-05 15:35:00,11.6,11.61,11.6,11.6,130000.0,11.6,11.61,11.6,11.6,130000.0
2014-03-05 15:40:00,11.6,11.6,11.59,11.59,125000.0,11.6,11.6,11.59,11.59,125000.0
2014-03-05 15:45:00,11.59,11.61,11.59,11.61,155000.0,11.59,11.61,11.59,11.61,155000.0
2014-03-05 15:50:00,11.61,11.62,11.61,11.61,425000.0,11.61,11.62,11.61,11.61,425000.0
2014-03-05 15:55:00,11.62,11.63,11.61,11.62,1210000.0,11.62,11.63,11.61,11.62,1210000.0
2014-03-06 09:30:00,11.68,11.7,11.67,11.69,70000.0,11.68,11.7,11.67,11.69,70000.0
2014-03-06 09:35:00,11.74,11.8,11.69,11.78,1210000.0,11.74,11.8,11.69,11.78,1210000.0
2014-03-06 09:40:00,11.76,11.8,11.75,11.8,765000.0,11.76,11.8,11.75,11.8,765000.0
2014-03-06 09:45:00,11.8,11.87,11.79,11.86,1370000.0,11.8,11.87,11.79,11.86,1370000.0
2014-03-06 09:50:00,11.83,11.88,11.83,11.86,580000.0,11.83,11.88,11.83,11.86,580000.0
2014-03-06 09:55:00,11.86,11.88,11.83,11.84,575000.0,11.86,11.88,11.83,11.84,575000.0
2014-03-06 10:00:00,11.85,11.85,11.83,11.85,235000.0,11.85,11.85,11.83,11.85,235000.0
2014-03-06 10:05:00,11.85,11.85,11.81,11.82,325000.0,11.85,11.85,11.81,11.82,325000.0
2014-03-06 10:10:00,11.82,11.84,11.81,11.83,285000.0,11.82,11.84,11.81,11.83,285000.0
2014-03-06 10:15:00,11.82,11.82,11.8,11.8,465000.0,11.82,11.82,11.8,11.8,465000.0
2014-03-06 10:20:00,11.8,11.83,11.8,11.83,190000.0,11.8,11.83,11.8,11.83,190000.0
2014-03-06 10:25:00,11.83,11.85,11.83,11.85,695000.0,11.83,11.85,11.83,11.85,695000.0
2014-03-06 10:30:00,11.84,11.86,11.84,11.85,250000.0,11.84,11.86,11.84,11.85,250000.0
2014-03-06 10:35:00,11.86,11.87,11.85,11.86,340000.0,11.86,11.87,11.85,11.86,340000.0
2014-03-06 10:40:00,11.86,11.87,11.86,11.87,365000.0,11.86,11.87,11.86,11.87,365000.0
2014-03-06 10:45:00,11.88,11.88,11.84,11.84,550000.0,11.88,11.88,11.84,11.84,550000.0
2014-03-06 10:50:00,11.85,11.85,11.84,11.84,260000.0,11.85,11.85,11.84,11.84,260000.0
2014-03-06 10:55:00,11.85,11.86,11.85,11.86,85000.0,11.85,11.86,11.85,11.86,85000.0
2014-03-06 11:00:00,11.87,11.87,11.86,11.86,60000.0,11.87,11.87,11.86,11.86,60000.0
2014-03-06 11:05:00,11.87,11.87,11.84,11.85,170000.0,11.87,11.87,11.84,11.85,170000.0
2014-03-06 11:10:00,11.85,11.86,11.84,11.86,495000.0,11.85,11.86,11.84,11.86,495000.0
2014-03-06 11:15:00,11.86,11.86,11.83,11.84,265000.0,11.86,11.86,11.83,11.84,265000.0
2014-03-06 11:20:00,11.84,11.85,11.84,11.85,335000.0,11.84,11.85,11.84,11.85,335000.0
2014-03-06 11:25:00,11.85,11.86,11.84,11.85,120000.0,11.85,11.86,11.84,11.85,120000.0
2014-03-06 11:30:00,11.85,11.86,11.84,11.86,90000.0,11.85,11.86,11.84,11.86,90000.0
2014-03-06 11:35:00,11.86,11.86,11.85,11.85,110000.0,11.86,11.86,11.85,11.85,110000.0
2014-03-06 11:40:00,11.86,11.86,11.85,11.86,40000.0,11.86,11.86,11.85,11.86,40000.0
2014-03-06 11:45:00,11.85,11.87,11.85,11.86,115000.0,11.85,11.87,11.85,11.86,115000.0
2014-03-06 11:50:00,11.86,11.87,11.85,11.85,395000.0,11.86,11.87,11.85,11.85,395000.0
2014-03-06 11:55:00,11.85,11.86,11.85,11.85,255000.0,11.85,11.86,11.85,11.85,255000.0
2014-03-06 12:00:00,11.85,11.87,11.85,11.86,230000.0,11.85,11.87,11.85,11.86,230000.0
2014-03-06 12:05:00,11.86,11.86,11.85,11.85,425000.0,11.86,11.86,11.85,11.85,425000.0
2014-03-06 12:10:00,11.85,11.86,11.84,11.84,370000.0,11.85,11.86,11.84,11.84,370000.0
2014-03-06 12:15:00,11.85,11.86,11.84,11.85,115000.0,11.85,11.86,11.84,11.85,115000.0
2014-03-06 12:20:00,11.86,11.86,11.85,11.85,470000.0,11.86,11.86,11.85,11.85,470000.0
2014-03-06 12:25:00,11.84,11.85,11.84,11.85,60000.0,11.84,11.85,11.84,11.85,60000.0
2014-03-06 12:30:00,11.85,11.86,11.85,11.85,220000.0,11.85,11.86,11.85,11.85,220000.0
2014-03-06 12:35:00,11.86,11.86,11.85,11.85,290000.0,11.86,11.86,11.85,11.85,290000.0
2014-03-06 12:40:00,11.85,11.87,11.85,11.87,175000.0,11.85,11.87,11.85,11.87,175000.0
2014-03-06 12:45:00,11.86,11.87,11.85,11.86,325000.0,11.86,11.87,11.85,11.86,325000.0
2014-03-06 12:50:00,11.86,11.86,11.85,11.86,525000.0,11.86,11.86,11.85,11.86,525000.0
2014-03-06 12:55:00,11.85,11.86,11.85,11.86,320000.0,11.85,11.86,11.85,11.86,320000.0
2014-03-06 13:00:00,11.87,11.87,11.86,11.86,40000.0,11.87,11.87,11.86,11.86,40000.0
2014-03-06 13:05:00,11.86,11.87,11.86,11.86,255000.0,11.86,11.87,11.86,11.86,255000.0
2014-03-06 13:10:00,11.87,11.87,11.86,11.86,420000.0,11.87,11.87,11.86,11.86,420000.0
2014-03-06 13:15:00,11.86,11.87,11.86,11.87,125000.0,11.86,11.87,11.86,11.87,125000.0
2014-03-06 13:20:00,11.87,11.87,11.86,11.87,65000.0,11.87,11.87,11.86,11.87,65000.0
2014-03-06 13:25:00,11.87,11.88,11.87,11.87,50000.0,11.87,11.88,11.87,11.87,50000.0
2014-03-06 13:30:00,11.87,11.89,11.87,11.88,345000.0,11.87,11.89,11.87,11.88,345000.0
2014-03-06 13:35:00,11.88,11.89,11.87,11.87,200000.0,11.88,11.89,11.87,11.87,200000.0
2014-03-06 13:40:00,11.87,11.88,11.87,11.87,125000.0,11.87,11.88,11.87,11.87,125000.0
2014-03-06 13:45:00,11.87,11.87,11.84,11.84,320000.0,11.87,11.87,11.84,11.84,320000.0
2014-03-06 13:50:00,11.85,11.85,11.83,11.84,220000.0,11.85,11.85,11.83,11.84,220000.0
2014-03-06 13:55:00,11.83,11.83,11.8,11.81,435000.0,11.83,11.83,11.8,11.81,435000.0
2014-03-06 14:00:00,11.8,11.81,11.79,11.79,630000.0,11.8,11.81,11.79,11.79,630000.0
2014-03-06 14:05:00,11.8,11.82,11.8,11.81,305000.0,11.8,11.82,11.8,11.81,305000.0
2014-03-06 14:10:00,11.81,11.81,11.81,11.81,80000.0,11.81,11.81,11.81,11.81,80000.0
2014-03-06 14:15:00,11.81,11.81,11.79,11.8,175000.0,11.81,11.81,11.79,11.8,175000.0
2014-03-06 14:20:00,11.8,11.81,11.8,11.81,160000.0,11.8,11.81,11.8,11.81,160000.0
2014-03-06 14:25:00,11.81,11.84,11.81,11.84,415000.0,11.81,11.84,11.81,11.84,415000.0
2014-03-06 14:30:00,11.83,11.83,11.82,11.83,90000.0,11.83,11.83,11.82,11.83,90000.0
2014-03-06 14:35:00,11.83,11.83,11.82,11.83,530000.0,11.83,11.83,11.82,11.83,530000.0
2014-03-06 14:40:00,11.84,11.85,11.83,11.83,100000.0,11.84,11.85,11.83,11.83,100000.0
2014-03-06 14:45:00,11.83,11.84,11.83,11.84,25000.0,11.83,11.84,11.83,11.84,25000.0
2014-03-06 14:50:00,11.84,11.85,11.84,11.84,105000.0,11.84,11.85,11.84,11.84,105000.0
2014-03-06 14:55:00,11.85,11.85,11.84,11.85,610000.0,11.85,11.85,11.84,11.85,610000.0
2014-03-06 15:00:00,11.85,11.85,11.85,11.85,20000.0,11.85,11.85,11.85,11.85,20000.0
2014-03-06 15:05:00,11.84,11.85,11.83,11.83,90000.0,11.84,11.85,11.83,11.83,90000.0
2014-03-06 15:10:00,11.83,11.85,11.83,11.85,120000.0,11.83,11.85,11.83,11.85,120000.0
2014-03-06 15:15:00,11.85,11.85,11.84,11.85,150000.0,11.85,11.85,11.84,11.85,150000.0
2014-03-06 15:20:00,11.85,11.85,11.84,11.84,95000.0,11.85,11.85,11.84,11.84,95000.0
2014-03-06 15:25:00,11.84,11.86,11.83,11.84,445000.0,11.84,11.86,11.83,11.84,445000.0
2014-03-06 15:30:00,11.84,11.85,11.84,11.85,455000.0,11.84,11.85,11.84,11.85,455000.0
2014-03-06 15:35:00,11.85,11.86,11.85,11.86,230000.0,11.85,11.86,11.85,11.86,230000.0
2014-03-06 15:40:00,11.86,11.86,11.84,11.84,200000.0,11.86,11.86,11.84,11.84,200000.0
2014-03-06 15:45:00,11.85,11.86,11.85,11.86,500000.0,11.85,11.86,11.85,11.86,500000.0
2014-03-06 15:50:00,11.85,11.86,11.84,11.85,620000.0,11.85,11.86,11.84,11.85,620000.0
2014-03-06 15:55:00,11.86,11.87,11.84,11.87,995000.0,11.86,11.87,11.84,11.87,995000.0
2014-03-07 09:30:00,12.0,12.0,11.9,11.91,645000.0,12.0,12.0,11.9,11.91,645000.0
2014-03-07 09:35:00,11.92,11.92,11.88,11.88,465000.0,11.92,11.92,11.88,11.88,465000.0
2014-03-07 09:40:00,11.89,11.91,11.87,11.87,185000.0,11.89,11.91,11.87,11.87,185000.0
2014-03-07 09:45:00,11.86,11.88,11.81,11.81,390000.0,11.86,11.88,11.81,11.81,390000.0
2014-03-07 09:50:00,11.82,11.82,11.78,11.8,605000.0,11.82,11.82,11.78,11.8,605000.0
2014-03-07 09:55:00,11.83,11.83,11.8,11.83,175000.0,11.83,11.83,11.8,11.83,175000.0
2014-03-07 10:00:00,11.84,11.84,11.79,11.83,250000.0,11.84,11.84,11.79,11.83,250000.0
2014-03-07 10:05:00,11.82,11.86,11.82,11.86,80000.0,11.82,11.86,11.82,11.86,80000.0
2014-03-07 10:10:00,11.85,11.86,11.85,11.86,40000.0,11.85,11.86,11.85,11.86,40000.0
2014-03-07 10:15:00,11.86,11.88,11.85,11.85,110000.0,11.86,11.88,11.85,11.85,110000.0
2014-03-07 10:20:00,11.85,11.85,11.83,11.84,80000.0,11.85,11.85,11.83,11.84,80000.0
2014-03-07 10:25:00,11.83,11.84,11.83,11.83,55000.0,11.83,11.84,11.83,11.83,55000.0
2014-03-07 10:30:00,11.84,11.86,11.83,11.83,90000.0,11.84,11.86,11.83,11.83,90000.0
2014-03-07 10:35:00,11.85,11.85,11.85,11.85,30000.0,11.85,11.85,11.85,11.85,30000.0
2014-03-07 10:40:00,11.85,11.86,11.85,11.86,85000.0,11.85,11.86,11.85,11.86,85000.0
2014-03-07 10:45:00,11.85,11.85,11.82,11.85,95000.0,11.85,11.85,11.82,11.85,95000.0
2014-03-07 10:50:00,11.84,11.84,11.83,11.84,30000.0,11.84,11.84,11.83,11.84,30000.0
2014-03-07 10:55:00,11.83,11.84,11.82,11.82,130000.0,11.83,11.84,11.82,11.82,130000.0
2014-03-07 11:00:00,11.83,11.83,11.77,11.78,400000.0,11.83,11.83,11.77,11.78,400000.0
2014-03-07 11:05:00,11.78,11.78,11.77,11.77,200000.0,11.78,11.78,11.77,11.77,200000.0
2014-03-07 11:10:00,11.78,11.78,11.77,11.77,85000.0,11.78,11.78,11.77,11.77,85000.0
2014-03-07 11:15:00,11.77,11.78,11.75,11.78,330000.0,11.77,11.78,11.75,11.78,330000.0
2014-03-07 11:20:00,11.77,11.79,11.77,11.78,75000.0,11.77,11.79,11.77,11.78,75000.0
2014-03-07 11:25:00,11.8,11.83,11.8,11.83,135000.0,11.8,11.83,11.8,11.83,135000.0
2014-03-07 11:30:00,11.83,11.83,11.8,11.81,125000.0,11.83,11.83,11.8,11.81,125000.0
2014-03-07 11:35:00,11.8,11.83,11.8,11.82,255000.0,11.8,11.83,11.8,11.82,255000.0
2014-03-07 11:40:00,11.82,11.83,11.81,11.83,50000.0,11.82,11.83,11.81,11.83,50000.0
2014-03-07 11:45:00,11.83,11.83,11.82,11.83,50000.0,11.83,11.83,11.82,11.83,50000.0
2014-03-07 11:50:00,11.82,11.82,11.82,11.82,5000.0,11.82,11.82,11.82,11.82,5000.0
2014-03-07 11:55:00,11.82,11.85,11.82,11.85,90000.0,11.82,11.85,11.82,11.85,90000.0
2014-03-07 12:00:00,11.84,11.84,11.81,11.81,80000.0,11.84,11.84,11.81,11.81,80000.0
2014-03-07 12:05:00,11.82,11.82,11.82,11.82,5000.0,11.82,11.82,11.82,11.82,5000.0
2014-03-07 12:10:00,11.82,11.82,11.81,11.82,75000.0,11.82,11.82,11.81,11.82,75000.0
2014-03-07 12:15:00,11.82,11.83,11.82,11.83,60000.0,11.82,11.83,11.82,11.83,60000.0
2014-03-07 12:20:00,11.83,11.83,11.82,11.82,15000.0,11.83,11.83,11.82,11.82,15000.0
2014-03-07 12:25:00,11.84,11.84,11.84,11.84,20000.0,11.84,11.84,11.84,11.84,20000.0
2014-03-07 12:30:00,11.83,11.83,11.82,11.83,25000.0,11.83,11.83,11.82,11.83,25000.0
2014-03-07 12:35:00,11.82,11.83,11.82,11.83,25000.0,11.82,11.83,11.82,11.83,25000.0
2014-03-07 12:40:00,11.82,11.83,11.81,11.81,60000.0,11.82,11.83,11.81,11.81,60000.0
2014-03-07 12:45:00,11.82,11.82,11.82,11.82,30000.0,11.82,11.82,11.82,11.82,30000.0
2014-03-07 12:50:00,11.82,11.82,11.82,11.82,20000.0,11.82,11.82,11.82,11.82,20000.0
2014-03-07 12:55:00,11.82,11.82,11.82,11.82,20000.0,11.82,11.82,11.82,11.82,20000.0
2014-03-07 13:00:00,11.83,11.83,11.8,11.8,100000.0,11.83,11.83,11.8,11.8,100000.0
2014-03-07 13:05:00,11.8,11.81,11.8,11.81,65000.0,11.8,11.81,11.8,11.81,65000.0
2014-03-07 13:10:00,11.82,11.82,11.82,11.82,25000.0,11.82,11.82,11.82,11.82,25000.0
2014-03-07 13:15:00,11.82,11.82,11.8,11.82,55000.0,11.82,11.82,11.8,11.82,55000.0
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 13:25:00,11.81,11.81,11.81,11.81,0.0,11.81,11.81,11.81,11.81,0.0
2014-03-07 13:30:00,11.81,11.82,11.81,11.82,50000.0,11.81,11.82,11.81,11.82,50000.0
2014-03-07 13:35:00,11.83,11.83,11.81,11.81,50000.0,11.83,11.83,11.81,11.81,50000.0
2014-03-07 13:40:00,11.81,11.83,11.81,11.83,45000.0,11.81,11.83,11.81,11.83,45000.0
2014-03-07 13:45:00,11.83,11.83,11.82,11.82,25000.0,11.83,11.83,11.82,11.82,25000.0
2014-03-07 13:50:00,11.82,11.82,11.82,11.82,25000.0,11.82,11.82,11.82,11.82,25000.0
2014-03-07 13:55:00,11.83,11.84,11.82,11.84,110000.0,11.83,11.84,11.82,11.84,110000.0
2014-03-07 14:00:00,11.83,11.85,11.83,11.85,50000.0,11.83,11.85,11.83,11.85,50000.0
2014-03-07 14:05:00,11.85,11.85,11.83,11.83,135000.0,11.85,11.85,11.83,11.83,135000.0
2014-03-07 14:10:00,11.83,11.85,11.83,11.84,115000.0,11.83,11.85,11.83,11.84,115000.0
2014-03-07 14:15:00,11.85,11.85,11.83,11.83,45000.0,11.85,11.85,11.83,11.83,45000.0
2014-03-07 14:20:00,11.83,11.83,11.82,11.82,25000.0,11.83,11.83,11.82,11.82,25000.0
2014-03-07 14:25:00,11.82,11.82,11.82,11.82,40000.0,11.82,11.82,11.82,11.82,40000.0
2014-03-07 14:30:00,11.83,11.83,11.83,11.83,5000.0,11.83,11.83,11.83,11.83,5000.0
2014-03-07 14:35:00,11.84,11.84,11.84,11.84,35000.0,11.84,11.84,11.84,11.84,35000.0
2014-03-07 14:40:00,11.84,11.84,11.83,11.83,25000.0,11.84,11.84,11.83,11.83,25000.0
2014-03-07 14:45:00,11.84,11.86,11.84,11.86,100000.0,11.84,11.86,11.84,11.86,100000.0
2014-03-07 14:50:00,11.86,11.88,11.86,11.87,175000.0,11.86,11.88,11.86,11.87,175000.0
2014-03-07 14:55:00,11.87,11.88,11.86,11.87,65000.0,11.87,11.88,11.86,11.87,65000.0
2014-03-07 15:00:00,11.86,11.87,11.86,11.86,65000.0,11.86,11.87,11.86,11.86,65000.0
2014-03-07 15:05:00,11.87,11.87,11.86,11.87,115000.0,11.87,11.87,11.86,11.87,115000.0
2014-03-07 15:10:00,11.87,11.88,11.87,11.87,100000.0,11.87,11.88,11.87,11.87,100000.0
2014-03-07 15:15:00,11.87,11.87,11.86,11.86,145000.0,11.87,11.87,11.86,11.86,145000.0
2014-03-07 15:20:00,11.87,11.87,11.85,11.85,180000.0,11.87,11.87,11.85,11.85,180000.0
2014-03-07 15:25:00,11.86,11.86,11.85,11.86,75000.0,11.86,11.86,11.85,11.86,75000.0
2014-03-07 15:30:00,11.85,11.86,11.84,11.86,105000.0,11.85,11.86,11.84,11.86,105000.0
2014-03-07 15:35:00,11.85,11.85,11.84,11.84,145000.0,11.85,11.85,11.84,11.84,145000.0
2014-03-07 15:40:00,11.85,11.86,11.85,11.86,290000.0,11.85,11.86,11.85,11.86,290000.0
2014-03-07 15:45:00,11.86,11.86,11.84,11.84,405000.0,11.86,11.86,11.84,11.84,405000.0
2014-03-07 15:50:00,11.85,11.86,11.84,11.86,260000.0,11.85,11.86,11.84,11.86,260000.0
2014-03-07 15:55:00,11.85,11.88,11.84,11.87,765000.0,11.85,11.88,11.84,11.87,765000.0
2014-03-10 09:30:00,11.8,11.86,11.78,11.82,435000.0,11.8,11.86,11.78,11.82,435000.0
2014-03-10 09:35:00,11.84,11.86,11.8,11.84,510000.0,11.84,11.86,11.8,11.84,510000.0
2014-03-10 09:40:00,11.84,11.84,11.81,11.84,505000.0,11.84,11.84,11.81,11.84,505000.0
2014-03-10 09:45:00,11.84,11.88,11.83,11.86,585000.0,11.84,11.88,11.83,11.86,585000.0
2014-03-10 09:50:00,11.85,11.86,11.81,11.81,335000.0,11.85,11.86,11.81,11.81,335000.0
2014-03-10 09:55:00,11.81,11.84,11.81,11.84,140000.0,11.81,11.84,11.81,11.84,140000.0
2014-03-10 10:00:00,11.85,11.85,11.81,11.81,250000.0,11.85,11.85,11.81,11.81,250000.0
2014-03-10 10:05:00,11.81,11.82,11.8,11.8,170000.0,11.81,11.82,11.8,11.8,170000.0
2014-03-10 10:10:00,11.8,11.8,11.76,11.77,210000.0,11.8,11.8,11.76,11.77,210000.0
2014-03-10 10:15:00,11.78,11.79,11.75,11.78,135000.0,11.78,11.79,11.75,11.78,135000.0
2014-03-10 10:20:00,11.79,11.81,11.79,11.79,170000.0,11.79,11.81,11.79,11.79,170000.0
2014-03-10 10:25:00,11.78,11.78,11.77,11.77,190000.0,11.78,11.78,11.77,11.77,190000.0
2014-03-10 10:30:00,11.77,11.78,11.75,11.76,115000.0,11.77,11.78,11.75,11.76,115000.0
2014-03-10 10:35:00,11.75,11.77,11.75,11.76,255000.0,11.75,11.77,11.75,11.76,255000.0
2014-03-10 10:40:00,11.75,11.75,11.71,11.73,265000.0,11.75,11.75,11.71,11.73,265000.0
2014-03-10 10:45:00,11.73,11.75,11.72,11.75,85000.0,11.73,11.75,11.72,11.75,85000.0
2014-03-10 10:50:00,11.75,11.75,11.73,11.74,60000.0,11.75,11.75,11.73,11.74,60000.0
2014-03-10 10:55:00,11.73,11.74,11.72,11.73,90000.0,11.73,11.74,11.72,11.73,90000.0
2014-03-10 11:00:00,11.72,11.72,11.71,11.72,155000.0,11.72,11.72,11.71,11.72,155000.0
2014-03-10 11:05:00,11.73,11.74,11.72,11.74,70000.0,11.73,11.74,11.72,11.74,70000.0
2014-03-10 11:10:00,11.75,11.75,11.74,11.74,65000.0,11.75,11.75,11.74,11.74,65000.0
2014-03-10 11:15:00,11.75,11.76,11.74,11.75,245000.0,11.75,11.76,11.74,11.75,245000.0
2014-03-10 11:20:00,11.75,11.77,11.75,11.77,100000.0,11.75,11.77,11.75,11.77,100000.0
2014-03-10 11:25:00,11.77,11.77,11.75,11.75,305000.0,11.77,11.77,11.75,11.75,305000.0
2014-03-10 11:30:00,11.76,11.76,11.75,11.75,25000.0,11.76,11.76,11.75,11.75,25000.0
2014-03-10 11:35:00,11.75,11.76,11.75,11.76,110000.0,11.75,11.76,11.75,11.76,110000.0
2014-03-10 11:40:00,11.75,11.76,11.74,11.75,95000.0,11.75,11.76,11.74,11.75,95000.0
2014-03-10 11:45:00,11.75,11.76,11.74,11.75,170000.0,11.75,11.76,11.74,11.75,170000.0
2014-03-10 11:50:00,11.75,11.75,11.74,11.74,195000.0,11.75,11.75,11.74,11.74,195000.0
2014-03-10 11:55:00,11.75,11.75,11.74,11.74,165000.0,11.75,11.75,11.74,11.74,165000.0
2014-03-10 12:00:00,11.75,11.75,11.74,11.74,50000.0,11.75,11.75,11.74,11.74,50000.0
2014-03-10 12:05:00,11.74,11.75,11.74,11.75,125000.0,11.74,11.75,11.74,11.75,125000.0
2014-03-10 12:10:00,11.74,11.75,11.74,11.75,45000.0,11.74,11.75,11.74,11.75,45000.0
2014-03-10 12:15:00,11.74,11.76,11.74,11.75,90000.0,11.74,11.76,11.74,11.75,90000.0
2014-03-10 12:20:00,11.74,11.75,11.74,11.75,55000.0,11.74,11.75,11.74,11.75,55000.0
2014-03-10 12:25:00,11.75,11.76,11.74,11.74,65000.0,11.75,11.76,11.74,11.74,65000.0
2014-03-10 12:30:00,11.74,11.75,11.74,11.75,70000.0,11.74,11.75,11.74,11.75,70000.0
2014-03-10 12:35:00,11.74,11.75,11.74,11.75,110000.0,11.74,11.75,11.74,11.75,110000.0
2014-03-10 12:40:00,11.75,11.75,11.74,11.75,675000.0,11.75,11.75,11.74,11.75,675000.0
2014-03-10 12:45:00,11.74,11.75,11.74,11.74,95000.0,11.74,11.75,11.74,11.74,95000.0
2014-03-10 12:50:00,11.75,11.75,11.74,11.75,80000.0,11.75,11.75,11.74,11.75,80000.0
2014-03-10 12:55:00,11.75,11.76,11.75,11.76,170000.0,11.75,11.76,11.75,11.76,170000.0
2014-03-10 13:00:00,11.76,11.76,11.76,11.76,15000.0,11.76,11.76,11.76,11.76,15000.0
2014-03-10 13:05:00,11.76,11.76,11.75,11.75,130000.0,11.76,11.76,11.75,11.75,130000.0
2014-03-10 13:10:00,11.75,11.76,11.74,11.74,115000.0,11.75,11.76,11.74,11.74,115000.0
2014-03-10 13:15:00,11.75,11.75,11.74,11.74,95000.0,11.75,11.75,11.74,11.74,95000.0
2014-03-10 13:20:00,11.74,11.75,11.74,11.74,170000.0,11.74,11.75,11.74,11.74,170000.0
2014-03-10 13:25:00,11.74,11.74,11.74,11.74,40000.0,11.74,11.74,11.74,11.74,40000.0
2014-03-10 13:30:00,11.75,11.75,11.73,11.73,145000.0,11.75,11.75,11.73,11.73,145000.0
2014-03-10 13:35:00,11.73,11.73,11.72,11.72,25000.0,11.73,11.73,11.72,11.72,25000.0
2014-03-10 13:40:00,11.73,11.74,11.72,11.73,125000.0,11.73,11.74,11.72,11.73,125000.0
2014-03-10 13:45:00,11.73,11.75,11.73,11.75,50000.0,11.73,11.75,11.73,11.75,50000.0
2014-03-10 13:50:00,11.75,11.76,11.74,11.76,350000.0,11.75,11.76,11.74,11.76,350000.0
2014-03-10 13:55:00,11.75,11.75,11.74,11.74,40000.0,11.75,11.75,11.74,11.74,40000.0
2014-03-10 14:00:00,11.74,11.75,11.74,11.75,70000.0,11.74,11.75,11.74,11.75,70000.0
2014-03-10 14:05:00,11.75,11.76,11.73,11.76,90000.0,11.75,11.76,11.73,11.76,90000.0
2014-03-10 14:10:00,11.76,11.77,11.75,11.77,45000.0,11.76,11.77,11.75,11.77,45000.0
2014-03-10 14:15:00,11.77,11.77,11.75,11.77,30000.0,11.77,11.77,11.75,11.77,30000.0
2014-03-10 14:20:00,11.77,11.77,11.76,11.77,65000.0,11.77,11.77,11.76,11.77,65000.0
2014-03-10 14:25:00,11.77,11.77,11.76,11.77,20000.0,11.77,11.77,11.76,11.77,20000.0
2014-03-10 14:30:00,11.77,11.79,11.76,11.79,290000.0,11.77,11.79,11.76,11.79,290000.0
2014-03-10 14:35:00,11.79,11.79,11.78,11.78,120000.0,11.79,11.79,11.78,11.78,120000.0
2014-03-10 14:40:00,11.78,11.78,11.77,11.77,35000.0,11.78,11.78,11.77,11.77,35000.0
2014-03-10 14:45:00,11.77,11.78,11.77,11.77,320000.0,11.77,11.78,11.77,11.77,320000.0
2014-03-10 14:50:00,11.77,11.78,11.77,11.78,100000.0,11.77,11.78,11.77,11.78,100000.0
2014-03-10 14:55:00,11.77,11.77,11.77,11.77,25000.0,11.77,11.77,11.77,11.77,25000.0
2014-03-10 15:00:00,11.77,11.77,11.77,11.77,50000.0,11.77,11.77,11.77,11.77,50000.0
2014-03-10 15:05:00,11.77,11.77,11.76,11.76,95000.0,11.77,11.77,11.76,11.76,95000.0
2014-03-10 15:10:00,11.76,11.76,11.75,11.76,80000.0,11.76,11.76,11.75,11.76,80000.0
2014-03-10 15:15:00,11.75,11.77,11.75,11.77,135000.0,11.75,11.77,11.75,11.77,135000.0
2014-03-10 15:20:00,11.77,11.77,11.76,11.76,160000.0,11.77,11.77,11.76,11.76,160000.0
2014-03-10 15:25:00,11.77,11.77,11.76,11.76,275000.0,11.77,11.77,11.76,11.76,275000.0
2014-03-10 15:30:00,11.76,11.77,11.76,11.77,135000.0,11.76,11.77,11.76,11.77,135000.0
2014-03-10 15:35:00,11.76,11.78,11.76,11.76,370000.0,11.76,11.78,11.76,11.76,370000.0
2014-03-10 15:40:00,11.76,11.77,11.76,11.77,260000.0,11.76,11.77,11.76,11.77,260000.0
2014-03-10 15:45:00,11.76,11.77,11.76,11.76,215000.0,11.76,11.77,11.76,11.76,215000.0
2014-03-10 15:50:00,11.77,11.77,11.76,11.77,420000.0,11.77,11.77,11.76,11.77,420000.0
2014-03-10 15:55:00,11.77,11.77,11.75,11.75,1045000.0,11.77,11.77,11.75,11.75,1045000.0
2014-03-11 09:30:00,11.78,11.78,11.74,11.78,135000.0,11.78,11.78,11.74,11.78,135000.0
2014-03-11 09:35:00,11.77,11.78,11.77,11.77,75000.0,11.77,11.78,11.77,11.77,75000.0
2014-03-11 09:40:00,11.78,11.78,11.77,11.77,30000.0,11.78,11.78,11.77,11.77,30000.0
2014-03-11 09:45:00,11.77,11.77,11.74,11.75,90000.0,11.77,11.77,11.74,11.75,90000.0
2014-03-11 09:50:00,11.75,11.77,11.73,11.75,185000.0,11.75,11.77,11.73,11.75,185000.0
2014-03-11 09:55:00,11.77,11.8,11.76,11.8,120000.0,11.77,11.8,11.76,11.8,120000.0
2014-03-11 10:00:00,11.8,11.83,11.78,11.8,185000.0,11.8,11.83,11.78,11.8,185000.0
2014-03-11 10:05:00,11.8,11.82,11.8,11.82,110000.0,11.8,11.82,11.8,11.82,110000.0
2014-03-11 10:10:00,11.83,11.83,11.81,11.83,150000.0,11.83,11.83,11.81,11.83,150000.0
2014-03-11 10:15:00,11.84,11.85,11.84,11.84,60000.0,11.84,11.85,11.84,11.84,60000.0
2014-03-11 10:20:00,11.84,11.84,11.82,11.84,130000.0,11.84,11.84,11.82,11.84,130000.0
2014-03-11 10:25:00,11.83,11.83,11.82,11.83,65000.0,11.83,11.83,11.82,11.83,65000.0
2014-03-11 10:30:00,11.84,11.85,11.83,11.84,230000.0,11.84,11.85,11.83,11.84,230000.0
2014-03-11 10:35:00,11.83,11.84,11.82,11.82,80000.0,11.83,11.84,11.82,11.82,80000.0
2014-03-11 10:40:00,11.82,11.84,11.82,11.84,110000.0,11.82,11.84,11.82,11.84,110000.0
2014-03-11 10:45:00,11.84,11.84,11.83,11.84,90000.0,11.84,11.84,11.83,11.84,90000.0
2014-03-11 10:50:00,11.84,11.86,11.84,11.85,170000.0,11.84,11.86,11.84,11.85,170000.0
2014-03-11 10:55:00,11.86,11.87,11.85,11.85,70000.0,11.86,11.87,11.85,11.85,70000.0
2014-03-11 11:00:00,11.85,11.86,11.84,11.84,175000.0,11.85,11.86,11.84,11.84,175000.0
2014-03-11 11:05:00,11.85,11.85,11.83,11.83,145000.0,11.85,11.85,11.83,11.83,145000.0
2014-03-11 11:10:00,11.83,11.84,11.83,11.83,25000.0,11.83,11.84,11.83,11.83,25000.0
2014-03-11 11:15:00,11.84,11.84,11.82,11.82,85000.0,11.84,11.84,11.82,11.82,85000.0
2014-03-11 11:20:00,11.83,11.83,11.82,11.83,155000.0,11.83,11.83,11.82,11.83,155000.0
2014-03-11 11:25:00,11.84,11.85,11.83,11.85,125000.0,11.84,11.85,11.83,11.85,125000.0
2014-03-11 11:30:00,11.85,11.85,11.85,11.85,10000.0,11.85,11.85,11.85,11.85,10000.0
2014-03-11 11:35:00,11.85,11.86,11.85,11.85,90000.0,11.85,11.86,11.85,11.85,90000.0
2014-03-11 11:40:00,11.85,11.85,11.81,11.81,115000.0,11.85,11.85,11.81,11.81,115000.0
2014-03-11 11:45:00,11.82,11.84,11.82,11.84,65000.0,11.82,11.84,11.82,11.84,65000.0
2014-03-11 11:50:00,11.85,11.86,11.85,11.86,205000.0,11.85,11.86,11.85,11.86,205000.0
2014-03-11 11:55:00,11.86,11.87,11.86,11.87,70000.0,11.86,11.87,11.86,11.87,70000.0
2014-03-11 12:00:00,11.87,11.87,11.86,11.86,75000.0,11.87,11.87,11.86,11.86,75000.0
2014-03-11 12:05:00,11.86,11.86,11.84,11.84,80000.0,11.86,11.86,11.84,11.84,80000.0
2014-03-11 12:10:00,11.84,11.85,11.82,11.82,70000.0,11.84,11.85,11.82,11.82,70000.0
2014-03-11 12:15:00,11.83,11.84,11.82,11.82,35000.0,11.83,11.84,11.82,11.82,35000.0
2014-03-11 12:20:00,11.81,11.83,11.81,11.82,60000.0,11.81,11.83,11.81,11.82,60000.0
2014-03-11 12:25:00,11.82,11.83,11.82,11.82,30000.0,11.82,11.83,11.82,11.82,30000.0
2014-03-11 12:30:00,11.82,11.82,11.82,11.82,5000.0,11.82,11.82,11.82,11.82,5000.0
2014-03-11 12:35:00,11.83,11.84,11.82,11.84,105000.0,11.83,11.84,11.82,11.84,105000.0
2014-03-11 12:40:00,11.83,11.85,11.83,11.85,90000.0,11.83,11.85,11.83,11.85,90000.0
2014-03-11 12:45:00,11.85,11.85,11.84,11.85,140000.0,11.85,11.85,11.84,11.85,140000.0
2014-03-11 12:50:00,11.85,11.85,11.84,11.84,105000.0,11.85,11.85,11.84,11.84,105000.0
2014-03-11 12:55:00,11.84,11.84,11.82,11.82,150000.0,11.84,11.84,11.82,11.82,150000.0
2014-03-11 13:00:00,11.82,11.83,11.82,11.82,35000.0,11.82,11.83,11.82,11.82,35000.0
2014-03-11 13:05:00,11.82,11.82,11.8,11.8,60000.0,11.82,11.82,11.8,11.8,60000.0
2014-03-11 13:10:00,11.81,11.84,11.81,11.84,45000.0,11.81,11.84,11.81,11.84,45000.0
2014-03-11 13:15:00,11.83,11.84,11.81,11.82,180000.0,11.83,11.84,11.81,11.82,180000.0
2014-03-11 13:20:00,11.83,11.83,11.81,11.81,50000.0,11.83,11.83,11.81,11.81,50000.0
2014-03-11 13:25:00,11.82,11.82,11.78,11.8,180000.0,11.82,11.82,11.78,11.8,180000.0
2014-03-11 13:30:00,11.79,11.81,11.79,11.8,35000.0,11.79,11.81,11.79,11.8,35000.0
2014-03-11 13:35:00,11.8,11.81,11.79,11.8,95000.0,11.8,11.81,11.79,11.8,95000.0
2014-03-11 13:40:00,11.82,11.82,11.79,11.79,125000.0,11.82,11.82,11.79,11.79,125000.0
2014-03-11 13:45:00,11.79,11.8,11.79,11.8,75000.0,11.79,11.8,11.79,11.8,75000.0
2014-03-11 13:50:00,11.8,11.8,11.79,11.79,100000.0,11.8,11.8,11.79,11.79,100000.0
2014-03-11 13:55:00,11.79,11.8,11.78,11.79,85000.0,11.79,11.8,11.78,11.79,85000.0
2014-03-11 14:00:00,11.8,11.8,11.78,11.78,80000.0,11.8,11.8,11.78,11.78,80000.0
2014-03-11 14:05:00,11.78,11.78,11.77,11.77,100000.0,11.78,11.78,11.77,11.77,100000.0
2014-03-11 14:10:00,11.77,11.77,11.76,11.77,55000.0,11.77,11.77,11.76,11.77,55000.0
2014-03-11 14:15:00,11.76,11.76,11.75,11.75,75000.0,11.76,11.76,11.75,11.75,75000.0
2014-03-11 14:20:00,11.75,11.75,11.73,11.74,130000.0,11.75,11.75,11.73,11.74,130000.0
2014-03-11 14:25:00,11.74,11.77,11.74,11.75,130000.0,11.74,11.77,11.74,11.75,130000.0
2014-03-11 14:30:00,11.76,11.76,11.71,11.71,225000.0,11.76,11.76,11.71,11.71,225000.0
2014-03-11 14:35:00,11.71,11.74,11.71,11.73,220000.0,11.71,11.74,11.71,11.73,220000.0
2014-03-11 14:40:00,11.73,11.73,11.72,11.73,305000.0,11.73,11.73,11.72,11.73,305000.0
2014-03-11 14:45:00,11.73,11.74,11.73,11.73,90000.0,11.73,11.74,11.73,11.73,90000.0
2014-03-11 14:50:00,11.73,11.74,11.72,11.72,50000.0,11.73,11.74,11.72,11.72,50000.0
2014-03-11 14:55:00,11.73,11.73,11.72,11.73,95000.0,11.73,11.73,11.72,11.73,95000.0
2014-03-11 15:00:00,11.72,11.72,11.68,11.69,350000.0,11.72,11.72,11.68,11.69,350000.0
2014-03-11 15:05:00,11.69,11.7,11.68,11.69,60000.0,11.69,11.7,11.68,11.69,60000.0
2014-03-11 15:10:00,11.69,11.69,11.67,11.67,440000.0,11.69,11.69,11.67,11.67,440000.0
2014-03-11 15:15:00,11.69,11.7,11.69,11.7,95000.0,11.69,11.7,11.69,11.7,95000.0
2014-03-11 15:20:00,11.7,11.72,11.7,11.71,280000.0,11.7,11.72,11.7,11.71,280000.0
2014-03-11 15:25:00,11.7,11.71,11.69,11.69,530000.0,11.7,11.71,11.69,11.69,530000.0
2014-03-11 15:30:00,11.69,11.72,11.69,11.72,500000.0,11.69,11.72,11.69,11.72,500000.0
2014-03-11 15:35:00,11.72,11.73,11.68,11.68,235000.0,11.72,11.73,11.68,11.68,235000.0
2014-03-11 15:40:00,11.68,11.71,11.68,11.69,275000.0,11.68,11.71,11.68,11.69,275000.0
2014-03-11 15:45:00,11.68,11.69,11.66,11.68,250000.0,11.68,11.69,11.66,11.68,250000.0
2014-03-11 15:50:00,11.67,11.71,11.67,11.7,390000.0,11.67,11.71,11.67,11.7,390000.0
2014-03-11 15:55:00,11.71,11.71,11.68,11.68,605000.0,11.71,11.71,11.68,11.68,605000.0
2014-03-12 09:30:00,11.67,11.68,11.64,11.64,280000.0,11.67,11.68,11.64,11.64,280000.0
2014-03-12 09:35:00,11.63,11.67,11.62,11.66,310000.0,11.63,11.67,11.62,11.66,310000.0
2014-03-12 09:40:00,11.66,11.66,11.64,11.64,115000.0,11.66,11.66,11.64,11.64,115000.0
2014-03-12 09:45:00,11.64,11.64,11.56,11.56,430000.0,11.64,11.64,11.56,11.56,430000.0
2014-03-12 09:50:00,11.57,11.59,11.55,11.58,335000.0,11.57,11.59,11.55,11.58,335000.0
2014-03-12 09:55:00,11.59,11.61,11.58,11.59,90000.0,11.59,11.61,11.58,11.59,90000.0
2014-03-12 10:00:00,11.6,11.66,11.58,11.66,340000.0,11.6,11.66,11.58,11.66,340000.0
2014-03-12 10:05:00,11.67,11.67,11.63,11.63,115000.0,11.67,11.67,11.63,11.63,115000.0
2014-03-12 10:10:00,11.66,11.66,11.65,11.65,35000.0,11.66,11.66,11.65,11.65,35000.0
2014-03-12 10:15:00,11.65,11.65,11.62,11.62,220000.0,11.65,11.65,11.62,11.62,220000.0
2014-03-12 10:20:00,11.62,11.67,11.62,11.66,185000.0,11.62,11.67,11.62,11.66,185000.0
2014-03-12 10:25:00,11.66,11.69,11.66,11.68,210000.0,11.66,11.69,11.66,11.68,210000.0
2014-03-12 10:30:00,11.69,11.7,11.67,11.67,125000.0,11.69,11.7,11.67,11.67,125000.0
2014-03-12 10:35:00,11.67,11.68,11.64,11.65,175000.0,11.67,11.68,11.64,11.65,175000.0
2014-03-12 10:40:00,11.64,11.66,11.64,11.65,50000.0,11.64,11.66,11.64,11.65,50000.0
2014-03-12 10:45:00,11.67,11.69,11.66,11.66,155000.0,11.67,11.69,11.66,11.66,155000.0
2014-03-12 10:50:00,11.67,11.7,11.67,11.7,60000.0,11.67,11.7,11.67,11.7,60000.0
2014-03-12 10:55:00,11.68,11.72,11.68,11.71,220000.0,11.68,11.72,11.68,11.71,220000.0
2014-03-12 11:00:00,11.7,11.7,11.69,11.7,40000.0,11.7,11.7,11.69,11.7,40000.0
2014-03-12 11:05:00,11.71,11.71,11.71,11.71,5000.0,11.71,11.71,11.71,11.71,5000.0
2014-03-12 11:10:00,11.73,11.73,11.71,11.72,120000.0,11.73,11.73,11.71,11.72,120000.0
2014-03-12 11:15:00,11.72,11.72,11.71,11.72,35000.0,11.72,11.72,11.71,11.72,35000.0
2014-03-12 11:20:00,11.73,11.74,11.72,11.74,40000.0,11.73,11.74,11.72,11.74,40000.0
2014-03-12 11:25:00,11.74,11.75,11.74,11.74,65000.0,11.74,11.75,11.74,11.74,65000.0
2014-03-12 11:30:00,11.76,11.76,11.76,11.76,5000.0,11.76,11.76,11.76,11.76,5000.0
2014-03-12 11:35:00,11.75,11.75,11.73,11.73,115000.0,11.75,11.75,11.73,11.73,115000.0
2014-03-12 11:40:00,11.74,11.74,11.72,11.72,80000.0,11.74,11.74,11.72,11.72,80000.0
2014-03-12 11:45:00,11.73,11.73,11.73,11.73,5000.0,11.73,11.73,11.73,11.73,5000.0
2014-03-12 11:50:00,11.73,11.74,11.73,11.74,20000.0,11.73,11.74,11.73,11.74,20000.0
2014-03-12 11:55:00,11.74,11.74,11.72,11.73,60000.0,11.74,11.74,11.72,11.73,60000.0
2014-03-12 12:00:00,11.72,11.73,11.72,11.73,35000.0,11.72,11.73,11.72,11.73,35000.0
2014-03-12 12:05:00,11.74,11.74,11.72,11.73,50000.0,11.74,11.74,11.72,11.73,50000.0
2014-03-12 12:10:00,11.75,11.76,11.75,11.76,40000.0,11.75,11.76,11.75,11.76,40000.0
2014-03-12 12:15:00,11.75,11.75,11.75,11.75,20000.0,11.75,11.75,11.75,11.75,20000.0
2014-03-12 12:20:00,11.76,11.77,11.76,11.76,70000.0,11.76,11.77,11.76,11.76,70000.0
2014-03-12 12:25:00,11.77,11.77,11.73,11.73,70000.0,11.77,11.77,11.73,11.73,70000.0
2014-03-12 12:30:00,11.74,11.74,11.74,11.74,5000.0,11.74,11.74,11.74,11.74,5000.0
2014-03-12 12:35:00,11.73,11.73,11.73,11.73,5000.0,11.73,11.73,11.73,11.73,5000.0
2014-03-12 12:40:00,11.75,11.76,11.75,11.76,50000.0,11.75,11.76,11.75,11.76,50000.0
2014-03-12 12:45:00,11.76,11.76,11.75,11.75,45000.0,11.76,11.76,11.75,11.75,45000.0
2014-03-12 12:50:00,11.76,11.76,11.75,11.75,20000.0,11.76,11.76,11.75,11.75,20000.0
2014-03-12 12:55:00,11.74,11.77,11.74,11.77,130000.0,11.74,11.77,11.74,11.77,130000.0
2014-03-12 13:00:00,11.77,11.77,11.76,11.76,55000.0,11.77,11.77,11.76,11.76,55000.0
2014-03-12 13:05:00,11.76,11.76,11.76,11.76,325000.0,11.76,11.76,11.76,11.76,325000.0
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 13:15:00,11.75,11.75,11.75,11.75,0.0,11.75,11.75,11.75,11.75,0.0
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 13:25:00,11.74,11.74,11.74,11.74,0.0,11.74,11.74,11.74,11.74,0.0
2014-03-12 13:30:00,11.74,11.75,11.74,11.75,15000.0,11.74,11.75,11.74,11.75,15000.0
2014-03-12 13:35:00,11.74,11.74,11.73,11.74,55000.0,11.74,11.74,11.73,11.74,55000.0
2014-03-12 13:40:00,11.74,11.75,11.74,11.75,275000.0,11.74,11.75,11.74,11.75,275000.0
2014-03-12 13:45:00,11.75,11.75,11.75,11.75,5000.0,11.75,11.75,11.75,11.75,5000.0
2014-03-12 13:50:00,11.75,11.75,11.75,11.75,0.0,11.75,11.75,11.75,11.75,0.0
2014-03-12 13:55:00,11.75,11.76,11.75,11.75,40000.0,11.75,11.76,11.75,11.75,40000.0
2014-03-12 14:00:00,11.76,11.77,11.76,11.77,60000.0,11.76,11.77,11.76,11.77,60000.0
2014-03-12 14:05:00,11.77,11.77,11.76,11.76,85000.0,11.77,11.77,11.76,11.76,85000.0
2014-03-12 14:10:00,11.75,11.75,11.74,11.75,30000.0,11.75,11.75,11.74,11.75,30000.0
2014-03-12 14:15:00,11.74,11.75,11.74,11.75,35000.0,11.74,11.75,11.74,11.75,35000.0
2014-03-12 14:20:00,11.75,11.76,11.75,11.76,15000.0,11.75,11.76,11.75,11.76,15000.0
2014-03-12 14:25:00,11.75,11.76,11.74,11.74,80000.0,11.75,11.76,11.74,11.74,80000.0
2014-03-12 14:30:00,11.75,11.76,11.75,11.76,80000.0,11.75,11.76,11.75,11.76,80000.0
2014-03-12 14:35:00,11.76,11.76,11.75,11.76,95000.0,11.76,11.76,11.75,11.76,95000.0
2014-03-12 14:40:00,11.75,11.75,11.74,11.74,25000.0,11.75,11.75,11.74,11.74,25000.0
2014-03-12 14:45:00,11.75,11.76,11.75,11.75,100000.0,11.75,11.76,11.75,11.75,100000.0
2014-03-12 14:50:00,11.76,11.76,11.76,11.76,100000.0,11.76,11.76,11.76,11.76,100000.0
2014-03-12 14:55:00,11.75,11.76,11.75,11.75,95000.0,11.75,11.76,11.75,11.75,95000.0
2014-03-12 15:00:00,11.75,11.76,11.75,11.75,50000.0,11.75,11.76,11.75,11.75,50000.0
2014-03-12 15:05:00,11.75,11.75,11.74,11.74,50000.0,11.75,11.75,11.74,11.74,50000.0
2014-03-12 15:10:00,11.75,11.75,11.73,11.73,85000.0,11.75,11.75,11.73,11.73,85000.0
2014-03-12 15:15:00,11.73,11.73,11.73,11.73,55000.0,11.73,11.73,11.73,11.73,55000.0
2014-03-12 15:20:00,11.73,11.76,11.73,11.75,170000.0,11.73,11.76,11.73,11.75,170000.0
2014-03-12 15:25:00,11.75,11.75,11.74,11.74,35000.0,11.75,11.75,11.74,11.74,35000.0
2014-03-12 15:30:00,11.74,11.74,11.73,11.74,65000.0,11.74,11.74,11.73,11.74,65000.0
2014-03-12 15:35:00,11.74,11.74,11.74,11.74,255000.0,11.74,11.74,11.74,11.74,255000.0
2014-03-12 15:40:00,11.75,11.75,11.74,11.75,105000.0,11.75,11.75,11.74,11.75,105000.0
2014-03-12 15:45:00,11.76,11.77,11.75,11.76,325000.0,11.76,11.77,11.75,11.76,325000.0
2014-03-12 15:50:00,11.76,11.77,11.75,11.75,335000.0,11.76,11.77,11.75,11.75,335000.0
2014-03-12 15:55:00,11.75,11.78,11.75,11.77,500000.0,11.75,11.78,11.75,11.77,500000.0
2014-03-13 09:30:00,11.79,11.84,11.78,11.79,200000.0,11.79,11.84,11.78,11.79,200000.0
2014-03-13 09:35:00,11.81,11.81,11.78,11.78,60000.0,11.81,11.81,11.78,11.78,60000.0
2014-03-13 09:40:00,11.76,11.78,11.75,11.75,115000.0,11.76,11.78,11.75,11.75,115000.0
2014-03-13 09:45:00,11.74,11.74,11.69,11.7,125000.0,11.74,11.74,11.69,11.7,125000.0
2014-03-13 09:50:00,11.71,11.75,11.71,11.75,150000.0,11.71,11.75,11.71,11.75,150000.0
2014-03-13 09:55:00,11.74,11.76,11.74,11.76,15000.0,11.74,11.76,11.74,11.76,15000.0
2014-03-13 10:00:00,11.76,11.77,11.75,11.77,75000.0,11.76,11.77,11.75,11.77,75000.0
2014-03-13 10:05:00,11.77,11.77,11.74,11.74,70000.0,11.77,11.77,11.74,11.74,70000.0
2014-03-13 10:10:00,11.75,11.75,11.7,11.71,105000.0,11.75,11.75,11.7,11.71,105000.0
2014-03-13 10:15:00,11.7,11.74,11.7,11.72,105000.0,11.7,11.74,11.7,11.72,105000.0
2014-03-13 10:20:00,11.72,11.72,11.72,11.72,0.0,11.72,11.72,11.72,11.72,0.0
2014-03-13 10:25:00,11.72,11.73,11.72,11.73,45000.0,11.72,11.73,11.72,11.73,45000.0
2014-03-13 10:30:00,11.76,11.76,11.73,11.73,35000.0,11.76,11.76,11.73,11.73,35000.0
2014-03-13 10:35:00,11.72,11.72,11.71,11.71,105000.0,11.72,11.72,11.71,11.71,105000.0
2014-03-13 10:40:00,11.72,11.72,11.7,11.71,560000.0,11.72,11.72,11.7,11.71,560000.0
2014-03-13 10:45:00,11.72,11.72,11.71,11.71,45000.0,11.72,11.72,11.71,11.71,45000.0
2014-03-13 10:50:00,11.7,11.72,11.69,11.72,175000.0,11.7,11.72,11.69,11.72,175000.0
2014-03-13 10:55:00,11.72,11.72,11.71,11.71,50000.0,11.72,11.72,11.71,11.71,50000.0
2014-03-13 11:00:00,11.7,11.72,11.7,11.72,100000.0,11.7,11.72,11.7,11.72,100000.0
2014-03-13 11:05:00,11.72,11.72,11.68,11.7,205000.0,11.72,11.72,11.68,11.7,205000.0
2014-03-13 11:10:00,11.7,11.73,11.7,11.72,130000.0,11.7,11.73,11.7,11.72,130000.0
2014-03-13 11:15:00,11.72,11.74,11.72,11.74,45000.0,11.72,11.74,11.72,11.74,45000.0
2014-03-13 11:20:00,11.73,11.73,11.71,11.71,75000.0,11.73,11.73,11.71,11.71,75000.0
2014-03-13 11:25:00,11.72,11.72,11.69,11.69,80000.0,11.72,11.72,11.69,11.69,80000.0
2014-03-13 11:30:00,11.71,11.72,11.7,11.72,50000.0,11.71,11.72,11.7,11.72,50000.0
2014-03-13 11:35:00,11.72,11.73,11.71,11.71,30000.0,11.72,11.73,11.71,11.71,30000.0
2014-03-13 11:40:00,11.73,11.74,11.73,11.73,25000.0,11.73,11.74,11.73,11.73,25000.0
2014-03-13 11:45:00,11.74,11.74,11.7,11.7,50000.0,11.74,11.74,11.7,11.7,50000.0
2014-03-13 11:50:00,11.71,11.72,11.7,11.72,65000.0,11.71,11.72,11.7,11.72,65000.0
2014-03-13 11:55:00,11.73,11.73,11.72,11.72,30000.0,11.73,11.73,11.72,11.72,30000.0
2014-03-13 12:00:00,11.72,11.73,11.72,11.73,35000.0,11.72,11.73,11.72,11.73,35000.0
2014-03-13 12:05:00,11.71,11.72,11.69,11.7,100000.0,11.71,11.72,11.69,11.7,100000.0
2014-03-13 12:10:00,11.71,11.71,11.7,11.7,30000.0,11.71,11.71,11.7,11.7,30000.0
2014-03-13 12:15:00,11.7,11.7,11.69,11.69,75000.0,11.7,11.7,11.69,11.69,75000.0
2014-03-13 12:20:00,11.7,11.71,11.69,11.69,85000.0,11.7,11.71,11.69,11.69,85000.0
2014-03-13 12:25:00,11.68,11.68,11.66,11.68,70000.0,11.68,11.68,11.66,11.68,70000.0
2014-03-13 12:30:00,11.67,11.67,11.65,11.66,65000.0,11.67,11.67,11.65,11.66,65000.0
2014-03-13 12:35:00,11.65,11.65,11.64,11.64,140000.0,11.65,11.65,11.64,11.64,140000.0
2014-03-13 12:40:00,11.65,11.67,11.65,11.67,60000.0,11.65,11.67,11.65,11.67,60000.0
2014-03-13 12:45:00,11.68,11.69,11.66,11.67,220000.0,11.68,11.69,11.66,11.67,220000.0
2014-03-13 12:50:00,11.67,11.68,11.64,11.66,110000.0,11.67,11.68,11.64,11.66,110000.0
2014-03-13 12:55:00,11.65,11.66,11.64,11.65,150000.0,11.65,11.66,11.64,11.65,150000.0
2014-03-13 13:00:00,11.64,11.64,11.61,11.63,130000.0,11.64,11.64,11.61,11.63,130000.0
2014-03-13 13:05:00,11.61,11.62,11.6,11.61,205000.0,11.61,11.62,11.6,11.61,205000.0
2014-03-13 13:10:00,11.62,11.64,11.61,11.64,95000.0,11.62,11.64,11.61,11.64,95000.0
2014-03-13 13:15:00,11.65,11.67,11.63,11.66,210000.0,11.65,11.67,11.63,11.66,210000.0
2014-03-13 13:20:00,11.64,11.65,11.64,11.64,95000.0,11.64,11.65,11.64,11.64,95000.0
2014-03-13 13:25:00,11.64,11.66,11.62,11.66,410000.0,11.64,11.66,11.62,11.66,410000.0
2014-03-13 13:30:00,11.67,11.67,11.64,11.65,105000.0,11.67,11.67,11.64,11.65,105000.0
2014-03-13 13:35:00,11.64,11.64,11.63,11.63,55000.0,11.64,11.64,11.63,11.63,55000.0
2014-03-13 13:40:00,11.64,11.65,11.63,11.65,115000.0,11.64,11.65,11.63,11.65,115000.0
2014-03-13 13:45:00,11.66,11.66,11.64,11.64,75000.0,11.66,11.66,11.64,11.64,75000.0
2014-03-13 13:50:00,11.64,11.64,11.62,11.63,110000.0,11.64,11.64,11.62,11.63,110000.0
2014-03-13 13:55:00,11.63,11.63,11.62,11.62,115000.0,11.63,11.63,11.62,11.62,115000.0
2014-03-13 14:00:00,11.63,11.65,11.63,11.65,30000.0,11.63,11.65,11.63,11.65,30000.0
2014-03-13 14:05:00,11.64,11.65,11.61,11.61,90000.0,11.64,11.65,11.61,11.61,90000.0
2014-03-13 14:10:00,11.62,11.63,11.61,11.62,75000.0,11.62,11.63,11.61,11.62,75000.0
2014-03-13 14:15:00,11.62,11.63,11.61,11.61,100000.0,11.62,11.63,11.61,11.61,100000.0
2014-03-13 14:20:00,11.61,11.62,11.6,11.62,155000.0,11.61,11.62,11.6,11.62,155000.0
2014-03-13 14:25:00,11.61,11.61,11.6,11.6,120000.0,11.61,11.61,11.6,11.6,120000.0
2014-03-13 14:30:00,11.6,11.65,11.6,11.64,75000.0,11.6,11.65,11.6,11.64,75000.0
2014-03-13 14:35:00,11.62,11.62,11.6,11.62,50000.0,11.62,11.62,11.6,11.62,50000.0
2014-03-13 14:40:00,11.61,11.62,11.61,11.62,70000.0,11.61,11.62,11.61,11.62,70000.0
2014-03-13 14:45:00,11.61,11.62,11.57,11.58,285000.0,11.61,11.62,11.57,11.58,285000.0
2014-03-13 14:50:00,11.59,11.6,11.58,11.58,255000.0,11.59,11.6,11.58,11.58,255000.0
2014-03-13 14:55:00,11.59,11.61,11.58,11.59,120000.0,11.59,11.61,11.58,11.59,120000.0
2014-03-13 15:00:00,11.59,11.6,11.59,11.6,45000.0,11.59,11.6,11.59,11.6,45000.0
2014-03-13 15:05:00,11.59,11.6,11.57,11.59,160000.0,11.59,11.6,11.57,11.59,160000.0
2014-03-13 15:10:00,11.59,11.59,11.57,11.58,70000.0,11.59,11.59,11.57,11.58,70000.0
2014-03-13 15:15:00,11.58,11.58,11.56,11.56,400000.0,11.58,11.58,11.56,11.56,400000.0
2014-03-13 15:20:00,11.56,11.58,11.56,11.57,155000.0,11.56,11.58,11.56,11.57,155000.0
2014-03-13 15:25:00,11.58,11.59,11.58,11.58,60000.0,11.58,11.59,11.58,11.58,60000.0
2014-03-13 15:30:00,11.58,11.59,11.57,11.57,155000.0,11.58,11.59,11.57,11.57,155000.0
2014-03-13 15:35:00,11.58,11.61,11.58,11.61,245000.0,11.58,11.61,11.58,11.61,245000.0
2014-03-13 15:40:00,11.61,11.61,11.6,11.6,185000.0,11.61,11.61,11.6,11.6,185000.0
2014-03-13 15:45:00,11.61,11.63,11.61,11.63,275000.0,11.61,11.63,11.61,11.63,275000.0
2014-03-13 15:50:00,11.63,11.63,11.59,11.59,215000.0,11.63,11.63,11.59,11.59,215000.0
2014-03-13 15:55:00,11.59,11.61,11.59,11.59,620000.0,11.59,11.61,11.59,11.59,620000.0
2014-03-14 09:30:00,11.5,11.61,11.5,11.59,405000.0,11.5,11.61,11.5,11.59,405000.0
2014-03-14 09:35:00,11.58,11.62,11.57,11.6,195000.0,11.58,11.62,11.57,11.6,195000.0
2014-03-14 09:40:00,11.6,11.63,11.6,11.62,110000.0,11.6,11.63,11.6,11.62,110000.0
2014-03-14 09:45:00,11.62,11.64,11.6,11.64,120000.0,11.62,11.64,11.6,11.64,120000.0
2014-03-14 09:50:00,11.63,11.64,11.6,11.6,195000.0,11.63,11.64,11.6,11.6,195000.0
2014-03-14 09:55:00,11.61,11.62,11.6,11.62,105000.0,11.61,11.62,11.6,11.62,105000.0
2014-03-14 10:00:00,11.6,11.62,11.58,11.59,225000.0,11.6,11.62,11.58,11.59,225000.0
2014-03-14 10:05:00,11.58,11.6,11.56,11.59,315000.0,11.58,11.6,11.56,11.59,315000.0
2014-03-14 10:10:00,11.59,11.59,11.55,11.57,250000.0,11.59,11.59,11.55,11.57,250000.0
2014-03-14 10:15:00,11.57,11.6,11.56,11.6,250000.0,11.57,11.6,11.56,11.6,250000.0
2014-03-14 10:20:00,11.59,11.59,11.54,11.54,225000.0,11.59,11.59,11.54,11.54,225000.0
2014-03-14 10:25:00,11.55,11.56,11.55,11.56,110000.0,11.55,11.56,11.55,11.56,110000.0
2014-03-14 10:30:00,11.56,11.56,11.54,11.54,50000.0,11.56,11.56,11.54,11.54,50000.0
2014-03-14 10:35:00,11.54,11.57,11.54,11.56,165000.0,11.54,11.57,11.54,11.56,165000.0
2014-03-14 10:40:00,11.58,11.58,11.54,11.55,80000.0,11.58,11.58,11.54,11.55,80000.0
2014-03-14 10:45:00,11.55,11.56,11.55,11.55,60000.0,11.55,11.56,11.55,11.55,60000.0
2014-03-14 10:50:00,11.54,11.56,11.52,11.52,75000.0,11.54,11.56,11.52,11.52,75000.0
2014-03-14 10:55:00,11.53,11.53,11.5,11.51,180000.0,11.53,11.53,11.5,11.51,180000.0
2014-03-14 11:00:00,11.51,11.51,11.48,11.48,350000.0,11.51,11.51,11.48,11.48,350000.0
2014-03-14 11:05:00,11.48,11.5,11.47,11.49,405000.0,11.48,11.5,11.47,11.49,405000.0
2014-03-14 11:10:00,11.5,11.5,11.49,11.49,45000.0,11.5,11.5,11.49,11.49,45000.0
2014-03-14 11:15:00,11.49,11.49,11.47,11.49,100000.0,11.49,11.49,11.47,11.49,100000.0
2014-03-14 11:20:00,11.48,11.49,11.44,11.44,425000.0,11.48,11.49,11.44,11.44,425000.0
2014-03-14 11:25:00,11.45,11.48,11.45,11.46,95000.0,11.45,11.48,11.45,11.46,95000.0
2014-03-14 11:30:00,11.46,11.49,11.46,11.49,190000.0,11.46,11.49,11.46,11.49,190000.0
2014-03-14 11:35:00,11.49,11.51,11.49,11.51,135000.0,11.49,11.51,11.49,11.51,135000.0
2014-03-14 11:40:00,11.52,11.53,11.51,11.53,120000.0,11.52,11.53,11.51,11.53,120000.0
2014-03-14 11:45:00,11.53,11.53,11.51,11.53,125000.0,11.53,11.53,11.51,11.53,125000.0
2014-03-14 11:50:00,11.53,11.54,11.53,11.53,60000.0,11.53,11.54,11.53,11.53,60000.0
2014-03-14 11:55:00,11.54,11.54,11.53,11.54,130000.0,11.54,11.54,11.53,11.54,130000.0
2014-03-14 12:00:00,11.54,11.54,11.51,11.51,310000.0,11.54,11.54,11.51,11.51,310000.0
2014-03-14 12:05:00,11.51,11.51,11.5,11.51,60000.0,11.51,11.51,11.5,11.51,60000.0
2014-03-14 12:10:00,11.51,11.52,11.51,11.51,155000.0,11.51,11.52,11.51,11.51,155000.0
2014-03-14 12:15:00,11.52,11.52,11.51,11.52,70000.0,11.52,11.52,11.51,11.52,70000.0
2014-03-14 12:20:00,11.51,11.53,11.51,11.52,70000.0,11.51,11.53,11.51,11.52,70000.0
2014-03-14 12:25:00,11.52,11.52,11.51,11.51,75000.0,11.52,11.52,11.51,11.51,75000.0
2014-03-14 12:30:00,11.51,11.52,11.5,11.5,55000.0,11.51,11.52,11.5,11.5,55000.0
2014-03-14 12:35:00,11.5,11.52,11.5,11.52,80000.0,11.5,11.52,11.5,11.52,80000.0
2014-03-14 12:40:00,11.5,11.52,11.5,11.52,60000.0,11.5,11.52,11.5,11.52,60000.0
2014-03-14 12:45:00,11.51,11.52,11.5,11.52,140000.0,11.51,11.52,11.5,11.52,140000.0
2014-03-14 12:50:00,11.51,11.51,11.48,11.49,280000.0,11.51,11.51,11.48,11.49,280000.0
2014-03-14 12:55:00,11.49,11.51,11.49,11.51,80000.0,11.49,11.51,11.49,11.51,80000.0
2014-03-14 13:00:00,11.5,11.5,11.49,11.49,20000.0,11.5,11.5,11.49,11.49,20000.0
2014-03-14 13:05:00,11.49,11.49,11.47,11.48,350000.0,11.49,11.49,11.47,11.48,350000.0
2014-03-14 13:10:00,11.48,11.49,11.48,11.49,70000.0,11.48,11.49,11.48,11.49,70000.0
2014-03-14 13:15:00,11.5,11.51,11.49,11.5,55000.0,11.5,11.51,11.49,11.5,55000.0
2014-03-14 13:20:00,11.5,11.51,11.5,11.5,130000.0,11.5,11.51,11.5,11.5,130000.0
2014-03-14 13:25:00,11.5,11.51,11.5,11.5,50000.0,11.5,11.51,11.5,11.5,50000.0
2014-03-14 13:30:00,11.5,11.51,11.5,11.51,50000.0,11.5,11.51,11.5,11.51,50000.0
2014-03-14 13:35:00,11.51,11.53,11.51,11.51,165000.0,11.51,11.53,11.51,11.51,165000.0
2014-03-14 13:40:00,11.53,11.53,11.53,11.53,20000.0,11.53,11.53,11.53,11.53,20000.0
2014-03-14 13:45:00,11.52,11.52,11.52,11.52,50000.0,11.52,11.52,11.52,11.52,50000.0
2014-03-14 13:50:00,11.52,11.54,11.52,11.53,120000.0,11.52,11.54,11.52,11.53,120000.0
2014-03-14 13:55:00,11.53,11.54,11.52,11.54,105000.0,11.53,11.54,11.52,11.54,105000.0
2014-03-14 14:00:00,11.53,11.53,11.52,11.53,60000.0,11.53,11.53,11.52,11.53,60000.0
2014-03-14 14:05:00,11.52,11.53,11.52,11.53,20000.0,11.52,11.53,11.52,11.53,20000.0
2014-03-14 14:10:00,11.53,11.53,11.52,11.53,135000.0,11.53,11.53,11.52,11.53,135000.0
2014-03-14 14:15:00,11.54,11.55,11.54,11.55,30000.0,11.54,11.55,11.54,11.55,30000.0
2014-03-14 14:20:00,11.54,11.54,11.54,11.54,20000.0,11.54,11.54,11.54,11.54,20000.0
2014-03-14 14:25:00,11.55,11.55,11.54,11.54,85000.0,11.55,11.55,11.54,11.54,85000.0
2014-03-14 14:30:00,11.53,11.53,11.53,11.53,20000.0,11.53,11.53,11.53,11.53,20000.0
2014-03-14 14:35:00,11.53,11.53,11.52,11.53,120000.0,11.53,11.53,11.52,11.53,120000.0
2014-03-14 14:40:00,11.52,11.53,11.52,11.53,55000.0,11.52,11.53,11.52,11.53,55000.0
2014-03-14 14:45:00,11.54,11.54,11.52,11.52,50000.0,11.54,11.54,11.52,11.52,50000.0
2014-03-14 14:50:00,11.52,11.53,11.52,11.52,60000.0,11.52,11.53,11.52,11.52,60000.0
2014-03-14 14:55:00,11.52,11.52,11.51,11.51,50000.0,11.52,11.52,11.51,11.51,50000.0
2014-03-14 15:00:00,11.5,11.52,11.5,11.52,235000.0,11.5,11.52,11.5,11.52,235000.0
2014-03-14 15:05:00,11.51,11.51,11.51,11.51,60000.0,11.51,11.51,11.51,11.51,60000.0
2014-03-14 15:10:00,11.51,11.51,11.49,11.5,160000.0,11.51,11.51,11.49,11.5,160000.0
2014-03-14 15:15:00,11.49,11.51,11.49,11.51,125000.0,11.49,11.51,11.49,11.51,125000.0
2014-03-14 15:20:00,11.51,11.54,11.51,11.53,95000.0,11.51,11.54,11.51,11.53,95000.0
2014-03-14 15:25:00,11.52,11.52,11.5,11.5,200000.0,11.52,11.52,11.5,11.5,200000.0
2014-03-14 15:30:00,11.51,11.54,11.51,11.54,220000.0,11.51,11.54,11.51,11.54,220000.0
2014-03-14 15:35:00,11.54,11.54,11.52,11.52,125000.0,11.54,11.54,11.52,11.52,125000.0
2014-03-14 15:40:00,11.53,11.55,11.53,11.54,255000.0,11.53,11.55,11.53,11.54,255000.0
2014-03-14 15:45:00,11.54,11.54,11.51,11.52,225000.0,11.54,11.54,11.51,11.52,225000.0
2014-03-14 15:50:00,11.52,11.53,11.51,11.51,345000.0,11.52,11.53,11.51,11.51,345000.0
2014-03-14 15:55:00,11.52,11.53,11.51,11.51,770000.0,11.52,11.53,11.51,11.51,770000.0
2014-03-17 09:30:00,11.61,11.62,11.54,11.58,715000.0,11.61,11.62,11.54,11.58,715000.0
2014-03-17 09:35:00,11.57,11.59,11.56,11.59,130000.0,11.57,11.59,11.56,11.59,130000.0
2014-03-17 09:40:00,11.59,11.61,11.58,11.59,150000.0,11.59,11.61,11.58,11.59,150000.0
2014-03-17 09:45:00,11.6,11.6,11.57,11.59,55000.0,11.6,11.6,11.57,11.59,55000.0
2014-03-17 09:50:00,11.6,11.61,11.56,11.57,155000.0,11.6,11.61,11.56,11.57,155000.0
2014-03-17 09:55:00,11.58,11.59,11.56,11.58,45000.0,11.58,11.59,11.56,11.58,45000.0
2014-03-17 10:00:00,11.57,11.59,11.57,11.57,135000.0,11.57,11.59,11.57,11.57,135000.0
2014-03-17 10:05:00,11.58,11.59,11.57,11.57,135000.0,11.58,11.59,11.57,11.57,135000.0
2014-03-17 10:10:00,11.58,11.58,11.55,11.55,275000.0,11.58,11.58,11.55,11.55,275000.0
2014-03-17 10:15:00,11.55,11.58,11.55,11.57,205000.0,11.55,11.58,11.55,11.57,205000.0
2014-03-17 10:20:00,11.57,11.58,11.57,11.57,175000.0,11.57,11.58,11.57,11.57,175000.0
2014-03-17 10:25:00,11.58,11.58,11.57,11.57,125000.0,11.58,11.58,11.57,11.57,125000.0
2014-03-17 10:30:00,11.56,11.56,11.54,11.54,95000.0,11.56,11.56,11.54,11.54,95000.0
2014-03-17 10:35:00,11.55,11.56,11.53,11.53,190000.0,11.55,11.56,11.53,11.53,190000.0
2014-03-17 10:40:00,11.53,11.54,11.51,11.52,375000.0,11.53,11.54,11.51,11.52,375000.0
2014-03-17 10:45:00,11.51,11.52,11.49,11.52,220000.0,11.51,11.52,11.49,11.52,220000.0
2014-03-17 10:50:00,11.52,11.54,11.52,11.52,125000.0,11.52,11.54,11.52,11.52,125000.0
2014-03-17 10:55:00,11.52,11.54,11.52,11.53,130000.0,11.52,11.54,11.52,11.53,130000.0
2014-03-17 11:00:00,11.54,11.55,11.54,11.55,40000.0,11.54,11.55,11.54,11.55,40000.0
2014-03-17 11:05:00,11.54,11.54,11.54,11.54,15000.0,11.54,11.54,11.54,11.54,15000.0
2014-03-17 11:10:00,11.55,11.55,11.54,11.54,15000.0,11.55,11.55,11.54,11.54,15000.0
2014-03-17 11:15:00,11.54,11.55,11.53,11.53,20000.0,11.54,11.55,11.53,11.53,20000.0
2014-03-17 11:20:00,11.54,11.57,11.53,11.54,245000.0,11.54,11.57,11.53,11.54,245000.0
2014-03-17 11:25:00,11.54,11.54,11.54,11.54,10000.0,11.54,11.54,11.54,11.54,10000.0
2014-03-17 11:30:00,11.54,11.54,11.54,11.54,10000.0,11.54,11.54,11.54,11.54,10000.0
2014-03-17 11:35:00,11.54,11.56,11.54,11.56,145000.0,11.54,11.56,11.54,11.56,145000.0
2014-03-17 11:40:00,11.56,11.56,11.55,11.56,110000.0,11.56,11.56,11.55,11.56,110000.0
2014-03-17 11:45:00,11.56,11.56,11.56,11.56,40000.0,11.56,11.56,11.56,11.56,40000.0
2014-03-17 11:50:00,11.57,11.59,11.57,11.58,120000.0,11.57,11.59,11.57,11.58,120000.0
2014-03-17 11:55:00,11.57,11.58,11.57,11.58,115000.0,11.57,11.58,11.57,11.58,115000.0
2014-03-17 12:00:00,11.58,11.58,11.57,11.57,145000.0,11.58,11.58,11.57,11.57,145000.0
2014-03-17 12:05:00,11.56,11.56,11.55,11.56,75000.0,11.56,11.56,11.55,11.56,75000.0
2014-03-17 12:10:00,11.56,11.56,11.55,11.56,80000.0,11.56,11.56,11.55,11.56,80000.0
2014-03-17 12:15:00,11.56,11.58,11.56,11.58,120000.0,11.56,11.58,11.56,11.58,120000.0
2014-03-17 12:20:00,11.56,11.57,11.55,11.55,380000.0,11.56,11.57,11.55,11.55,380000.0
2014-03-17 12:25:00,11.54,11.54,11.53,11.53,30000.0,11.54,11.54,11.53,11.53,30000.0
2014-03-17 12:30:00,11.55,11.55,11.54,11.54,15000.0,11.55,11.55,11.54,11.54,15000.0
2014-03-17 12:35:00,11.54,11.54,11.53,11.53,10000.0,11.54,11.54,11.53,11.53,10000.0
2014-03-17 12:40:00,11.55,11.56,11.54,11.55,130000.0,11.55,11.56,11.54,11.55,130000.0
2014-03-17 12:45:00,11.55,11.55,11.55,11.55,55000.0,11.55,11.55,11.55,11.55,55000.0
2014-03-17 12:50:00,11.55,11.55,11.55,11.55,15000.0,11.55,11.55,11.55,11.55,15000.0
2014-03-17 12:55:00,11.55,11.56,11.55,11.55,130000.0,11.55,11.56,11.55,11.55,130000.0
2014-03-17 13:00:00,11.55,11.58,11.55,11.57,100000.0,11.55,11.58,11.55,11.57,100000.0
2014-03-17 13:05:00,11.57,11.57,11.54,11.54,90000.0,11.57,11.57,11.54,11.54,90000.0
2014-03-17 13:10:00,11.54,11.55,11.54,11.54,40000.0,11.54,11.55,11.54,11.54,40000.0
2014-03-17 13:15:00,11.54,11.54,11.54,11.54,10000.0,11.54,11.54,11.54,11.54,10000.0
2014-03-17 13:20:00,11.54,11.54,11.54,11.54,15000.0,11.54,11.54,11.54,11.54,15000.0
2014-03-17 13:25:00,11.54,11.54,11.53,11.54,20000.0,11.54,11.54,11.53,11.54,20000.0
2014-03-17 13:30:00,11.54,11.54,11.54,11.54,0.0,11.54,11.54,11.54,11.54,0.0
2014-03-17 13:35:00,11.53,11.54,11.53,11.54,35000.0,11.53,11.54,11.53,11.54,35000.0
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 13:45:00,11.56,11.56,11.56,11.56,0.0,11.56,11.56,11.56,11.56,0.0
2014-03-17 13:50:00,11.57,11.57,11.55,11.55,125000.0,11.57,11.57,11.55,11.55,125000.0
2014-03-17 13:55:00,11.55,11.55,11.55,11.55,30000.0,11.55,11.55,11.55,11.55,30000.0
2014-03-17 14:00:00,11.56,11.56,11.55,11.55,60000.0,11.56,11.56,11.55,11.55,60000.0
2014-03-17 14:05:00,11.55,11.55,11.54,11.54,15000.0,11.55,11.55,11.54,11.54,15000.0
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 14:15:00,11.54,11.54,11.54,11.54,0.0,11.54,11.54,11.54,11.54,0.0
2014-03-17 14:20:00,11.55,11.56,11.55,11.56,165000.0,11.55,11.56,11.55,11.56,165000.0
2014-03-17 14:25:00,11.57,11.57,11.56,11.56,40000.0,11.57,11.57,11.56,11.56,40000.0
2014-03-17 14:30:00,11.57,11.57,11.57,11.57,30000.0,11.57,11.57,11.57,11.57,30000.0
2014-03-17 14:35:00,11.56,11.56,11.55,11.55,20000.0,11.56,11.56,11.55,11.55,20000.0
2014-03-17 14:40:00,11.55,11.55,11.54,11.54,40000.0,11.55,11.55,11.54,11.54,40000.0
2014-03-17 14:45:00,11.55,11.57,11.55,11.55,55000.0,11.55,11.57,11.55,11.55,55000.0
2014-03-17 14:50:00,11.56,11.57,11.56,11.57,40000.0,11.56,11.57,11.56,11.57,40000.0
2014-03-17 14:55:00,11.56,11.56,11.55,11.55,40000.0,11.56,11.56,11.55,11.55,40000.0
2014-03-17 15:00:00,11.55,11.56,11.55,11.56,160000.0,11.55,11.56,11.55,11.56,160000.0
2014-03-17 15:05:00,11.56,11.57,11.56,11.56,105000.0,11.56,11.57,11.56,11.56,105000.0
2014-03-17 15:10:00,11.56,11.56,11.56,11.56,30000.0,11.56,11.56,11.56,11.56,30000.0
2014-03-17 15:15:00,11.56,11.56,11.56,11.56,50000.0,11.56,11.56,11.56,11.56,50000.0
2014-03-17 15:20:00,11.56,11.56,11.54,11.54,190000.0,11.56,11.56,11.54,11.54,190000.0
2014-03-17 15:25:00,11.55,11.55,11.53,11.54,35000.0,11.55,11.55,11.53,11.54,35000.0
2014-03-17 15:30:00,11.54,11.54,11.51,11.51,255000.0,11.54,11.54,11.51,11.51,255000.0
2014-03-17 15:35:00,11.52,11.53,11.51,11.53,155000.0,11.52,11.53,11.51,11.53,155000.0
2014-03-17 15:40:00,11.54,11.54,11.45,11.52,305000.0,11.54,11.54,11.45,11.52,305000.0
2014-03-17 15:45:00,11.52,11.53,11.51,11.53,445000.0,11.52,11.53,11.51,11.53,445000.0
2014-03-17 15:50:00,11.53,11.54,11.52,11.53,400000.0,11.53,11.54,11.52,11.53,400000.0
2014-03-17 15:55:00,11.53,11.53,11.51,11.52,680000.0,11.53,11.53,11.51,11.52,680000.0
2014-03-18 09:30:00,11.65,11.65,11.56,11.64,1435000.0,11.65,11.65,11.56,11.64,1435000.0
2014-03-18 09:35:00,11.64,11.79,11.64,11.78,1085000.0,11.64,11.79,11.64,11.78,1085000.0
2014-03-18 09:40:00,11.77,11.77,11.73,11.75,425000.0,11.77,11.77,11.73,11.75,425000.0
2014-03-18 09:45:00,11.73,11.77,11.72,11.75,810000.0,11.73,11.77,11.72,11.75,810000.0
2014-03-18 09:50:00,11.75,11.81,11.74,11.8,1365000.0,11.75,11.81,11.74,11.8,1365000.0
2014-03-18 09:55:00,11.8,11.82,11.78,11.82,555000.0,11.8,11.82,11.78,11.82,555000.0
2014-03-18 10:00:00,11.81,11.83,11.69,11.72,2945000.0,11.81,11.83,11.69,11.72,2945000.0
2014-03-18 10:05:00,11.72,11.75,11.7,11.75,815000.0,11.72,11.75,11.7,11.75,815000.0
2014-03-18 10:10:00,11.75,11.81,11.75,11.78,705000.0,11.75,11.81,11.75,11.78,705000.0
2014-03-18 10:15:00,11.79,11.84,11.79,11.82,960000.0,11.79,11.84,11.79,11.82,960000.0
2014-03-18 10:20:00,11.82,11.84,11.82,11.84,285000.0,11.82,11.84,11.82,11.84,285000.0
2014-03-18 10:25:00,11.84,11.85,11.82,11.82,240000.0,11.84,11.85,11.82,11.82,240000.0
2014-03-18 10:30:00,11.83,11.85,11.81,11.85,330000.0,11.83,11.85,11.81,11.85,330000.0
2014-03-18 10:35:00,11.84,11.85,11.81,11.82,220000.0,11.84,11.85,11.81,11.82,220000.0
2014-03-18 10:40:00,11.82,11.84,11.81,11.81,85000.0,11.82,11.84,11.81,11.81,85000.0
2014-03-18 10:45:00,11.81,11.83,11.8,11.81,320000.0,11.81,11.83,11.8,11.81,320000.0
2014-03-18 10:50:00,11.83,11.83,11.81,11.81,135000.0,11.83,11.83,11.81,11.81,135000.0
2014-03-18 10:55:00,11.8,11.82,11.8,11.8,130000.0,11.8,11.82,11.8,11.8,130000.0
2014-03-18 11:00:00,11.81,11.84,11.81,11.83,235000.0,11.81,11.84,11.81,11.83,235000.0
2014-03-18 11:05:00,11.81,11.82,11.81,11.81,35000.0,11.81,11.82,11.81,11.81,35000.0
2014-03-18 11:10:00,11.82,11.83,11.81,11.81,105000.0,11.82,11.83,11.81,11.81,105000.0
2014-03-18 11:15:00,11.83,11.83,11.81,11.83,130000.0,11.83,11.83,11.81,11.83,130000.0
2014-03-18 11:20:00,11.83,11.84,11.82,11.84,365000.0,11.83,11.84,11.82,11.84,365000.0
2014-03-18 11:25:00,11.84,11.86,11.83,11.84,545000.0,11.84,11.86,11.83,11.84,545000.0
2014-03-18 11:30:00,11.84,11.86,11.84,11.85,125000.0,11.84,11.86,11.84,11.85,125000.0
2014-03-18 11:35:00,11.86,11.88,11.85,11.88,380000.0,11.86,11.88,11.85,11.88,380000.0
2014-03-18 11:40:00,11.87,11.88,11.84,11.85,235000.0,11.87,11.88,11.84,11.85,235000.0
2014-03-18 11:45:00,11.86,11.88,11.86,11.87,310000.0,11.86,11.88,11.86,11.87,310000.0
2014-03-18 11:50:00,11.87,11.9,11.87,11.9,140000.0,11.87,11.9,11.87,11.9,140000.0
2014-03-18 11:55:00,11.9,11.9,11.88,11.9,230000.0,11.9,11.9,11.88,11.9,230000.0
2014-03-18 12:00:00,11.9,11.9,11.89,11.89,240000.0,11.9,11.9,11.89,11.89,240000.0
2014-03-18 12:05:00,11.89,11.89,11.87,11.88,280000.0,11.89,11.89,11.87,11.88,280000.0
2014-03-18 12:10:00,11.87,11.88,11.87,11.87,310000.0,11.87,11.88,11.87,11.87,310000.0
2014-03-18 12:15:00,11.87,11.88,11.87,11.87,100000.0,11.87,11.88,11.87,11.87,100000.0
2014-03-18 12:20:00,11.87,11.88,11.85,11.86,340000.0,11.87,11.88,11.85,11.86,340000.0
2014-03-18 12:25:00,11.86,11.87,11.86,11.86,75000.0,11.86,11.87,11.86,11.86,75000.0
2014-03-18 12:30:00,11.86,11.87,11.85,11.87,110000.0,11.86,11.87,11.85,11.87,110000.0
2014-03-18 12:35:00,11.87,11.87,11.87,11.87,25000.0,11.87,11.87,11.87,11.87,25000.0
2014-03-18 12:40:00,11.86,11.86,11.85,11.85,160000.0,11.86,11.86,11.85,11.85,160000.0
2014-03-18 12:45:00,11.86,11.87,11.86,11.87,20000.0,11.86,11.87,11.86,11.87,20000.0
2014-03-18 12:50:00,11.87,11.87,11.86,11.87,75000.0,11.87,11.87,11.86,11.87,75000.0
2014-03-18 12:55:00,11.87,11.87,11.87,11.87,105000.0,11.87,11.87,11.87,11.87,105000.0
2014-03-18 13:00:00,11.87,11.89,11.87,11.87,140000.0,11.87,11.89,11.87,11.87,140000.0
2014-03-18 13:05:00,11.88,11.88,11.88,11.88,85000.0,11.88,11.88,11.88,11.88,85000.0
2014-03-18 13:10:00,11.88,11.88,11.86,11.86,20000.0,11.88,11.88,11.86,11.86,20000.0
2014-03-18 13:15:00,11.86,11.86,11.85,11.86,35000.0,11.86,11.86,11.85,11.86,35000.0
2014-03-18 13:20:00,11.87,11.88,11.87,11.88,65000.0,11.87,11.88,11.87,11.88,65000.0
2014-03-18 13:25:00,11.88,11.89,11.87,11.89,120000.0,11.88,11.89,11.87,11.89,120000.0
2014-03-18 13:30:00,11.88,11.88,11.87,11.87,45000.0,11.88,11.88,11.87,11.87,45000.0
2014-03-18 13:35:00,11.88,11.88,11.88,11.88,35000.0,11.88,11.88,11.88,11.88,35000.0
2014-03-18 13:40:00,11.88,11.89,11.88,11.89,75000.0,11.88,11.89,11.88,11.89,75000.0
2014-03-18 13:45:00,11.88,11.89,11.88,11.88,65000.0,11.88,11.89,11.88,11.88,65000.0
2014-03-18 13:50:00,11.89,11.89,11.87,11.87,115000.0,11.89,11.89,11.87,11.87,115000.0
2014-03-18 13:55:00,11.87,11.87,11.86,11.87,70000.0,11.87,11.87,11.86,11.87,70000.0
2014-03-18 14:00:00,11.88,11.89,11.87,11.87,210000.0,11.88,11.89,11.87,11.87,210000.0
2014-03-18 14:05:00,11.87,11.88,11.87,11.87,125000.0,11.87,11.88,11.87,11.87,125000.0
2014-03-18 14:10:00,11.86,11.86,11.86,11.86,15000.0,11.86,11.86,11.86,11.86,15000.0
2014-03-18 14:15:00,11.86,11.87,11.86,11.87,80000.0,11.86,11.87,11.86,11.87,80000.0
2014-03-18 14:20:00,11.87,11.88,11.87,11.88,35000.0,11.87,11.88,11.87,11.88,35000.0
2014-03-18 14:25:00,11.88,11.88,11.86,11.86,180000.0,11.88,11.88,11.86,11.86,180000.0
2014-03-18 14:30:00,11.86,11.86,11.84,11.84,120000.0,11.86,11.86,11.84,11.84,120000.0
2014-03-18 14:35:00,11.84,11.86,11.84,11.86,200000.0,11.84,11.86,11.84,11.86,200000.0
2014-03-18 14:40:00,11.86,11.86,11.86,11.86,90000.0,11.86,11.86,11.86,11.86,90000.0
2014-03-18 14:45:00,11.86,11.87,11.86,11.86,65000.0,11.86,11.87,11.86,11.86,65000.0
2014-03-18 14:50:00,11.87,11.88,11.86,11.86,140000.0,11.87,11.88,11.86,11.86,140000.0
2014-03-18 14:55:00,11.86,11.86,11.84,11.85,235000.0,11.86,11.86,11.84,11.85,235000.0
2014-03-18 15:00:00,11.85,11.85,11.83,11.83,335000.0,11.85,11.85,11.83,11.83,335000.0
2014-03-18 15:05:00,11.83,11.86,11.83,11.85,85000.0,11.83,11.86,11.83,11.85,85000.0
2014-03-18 15:10:00,11.85,11.85,11.84,11.84,115000.0,11.85,11.85,11.84,11.84,115000.0
2014-03-18 15:15:00,11.84,11.85,11.84,11.85,80000.0,11.84,11.85,11.84,11.85,80000.0
2014-03-18 15:20:00,11.85,11.85,11.83,11.83,65000.0,11.85,11.85,11.83,11.83,65000.0
2014-03-18 15:25:00,11.84,11.84,11.84,11.84,40000.0,11.84,11.84,11.84,11.84,40000.0
2014-03-18 15:30:00,11.84,11.84,11.83,11.83,130000.0,11.84,11.84,11.83,11.83,130000.0
2014-03-18 15:35:00,11.83,11.85,11.83,11.85,245000.0,11.83,11.85,11.83,11.85,245000.0
2014-03-18 15:40:00,11.85,11.85,11.83,11.83,310000.0,11.85,11.85,11.83,11.83,310000.0
2014-03-18 15:45:00,11.84,11.85,11.83,11.85,490000.0,11.84,11.85,11.83,11.85,490000.0
2014-03-18 15:50:00,11.85,11.86,11.84,11.85,445000.0,11.85,11.86,11.84,11.85,445000.0
2014-03-18 15:55:00,11.85,11.86,11.84,11.85,825000.0,11.85,11.86,11.84,11.85,825000.0
2014-03-19 09:30:00,11.77,11.89,11.77,11.82,320000.0,11.77,11.89,11.77,11.82,320000.0
2014-03-19 09:35:00,11.8,11.85,11.8,11.85,160000.0,11.8,11.85,11.8,11.85,160000.0
2014-03-19 09:40:00,11.85,11.86,11.85,11.85,75000.0,11.85,11.86,11.85,11.85,75000.0
2014-03-19 09:45:00,11.84,11.85,11.81,11.81,95000.0,11.84,11.85,11.81,11.81,95000.0
2014-03-19 09:50:00,11.81,11.83,11.79,11.79,275000.0,11.81,11.83,11.79,11.79,275000.0
2014-03-19 09:55:00,11.79,11.83,11.79,11.83,85000.0,11.79,11.83,11.79,11.83,85000.0
2014-03-19 10:00:00,11.85,11.85,11.83,11.84,275000.0,11.85,11.85,11.83,11.84,275000.0
2014-03-19 10:05:00,11.82,11.82,11.81,11.82,50000.0,11.82,11.82,11.81,11.82,50000.0
2014-03-19 10:10:00,11.8,11.82,11.8,11.81,70000.0,11.8,11.82,11.8,11.81,70000.0
2014-03-19 10:15:00,11.8,11.82,11.8,11.81,40000.0,11.8,11.82,11.8,11.81,40000.0
2014-03-19 10:20:00,11.8,11.81,11.8,11.8,75000.0,11.8,11.81,11.8,11.8,75000.0
2014-03-19 10:25:00,11.8,11.81,11.8,11.81,75000.0,11.8,11.81,11.8,11.81,75000.0
2014-03-19 10:30:00,11.81,11.81,11.8,11.81,45000.0,11.81,11.81,11.8,11.81,45000.0
2014-03-19 10:35:00,11.8,11.82,11.8,11.82,185000.0,11.8,11.82,11.8,11.82,185000.0
2014-03-19 10:40:00,11.82,11.83,11.81,11.82,165000.0,11.82,11.83,11.81,11.82,165000.0
2014-03-19 10:45:00,11.82,11.84,11.82,11.84,165000.0,11.82,11.84,11.82,11.84,165000.0
2014-03-19 10:50:00,11.84,11.86,11.84,11.85,210000.0,11.84,11.86,11.84,11.85,210000.0
2014-03-19 10:55:00,11.85,11.85,11.85,11.85,100000.0,11.85,11.85,11.85,11.85,100000.0
2014-03-19 11:00:00,11.84,11.87,11.84,11.87,350000.0,11.84,11.87,11.84,11.87,350000.0
2014-03-19 11:05:00,11.87,11.87,11.86,11.87,135000.0,11.87,11.87,11.86,11.87,135000.0
2014-03-19 11:10:00,11.87,11.87,11.87,11.87,30000.0,11.87,11.87,11.87,11.87,30000.0
2014-03-19 11:15:00,11.87,11.9,11.87,11.9,370000.0,11.87,11.9,11.87,11.9,370000.0
2014-03-19 11:20:00,11.89,11.9,11.89,11.89,150000.0,11.89,11.9,11.89,11.89,150000.0
2014-03-19 11:25:00,11.89,11.9,11.88,11.89,110000.0,11.89,11.9,11.88,11.89,110000.0
2014-03-19 11:30:00,11.88,11.88,11.88,11.88,20000.0,11.88,11.88,11.88,11.88,20000.0
2014-03-19 11:35:00,11.87,11.88,11.87,11.87,140000.0,11.87,11.88,11.87,11.87,140000.0
2014-03-19 11:40:00,11.87,11.89,11.86,11.89,270000.0,11.87,11.89,11.86,11.89,270000.0
2014-03-19 11:45:00,11.89,11.9,11.88,11.9,250000.0,11.89,11.9,11.88,11.9,250000.0
2014-03-19 11:50:00,11.88,11.89,11.88,11.89,130000.0,11.88,11.89,11.88,11.89,130000.0
2014-03-19 11:55:00,11.88,11.9,11.88,11.9,60000.0,11.88,11.9,11.88,11.9,60000.0
2014-03-19 12:00:00,11.9,11.9,11.9,11.9,30000.0,11.9,11.9,11.9,11.9,30000.0
2014-03-19 12:05:00,11.9,11.9,11.89,11.9,25000.0,11.9,11.9,11.89,11.9,25000.0
2014-03-19 12:10:00,11.89,11.9,11.88,11.88,45000.0,11.89,11.9,11.88,11.88,45000.0
2014-03-19 12:15:00,11.89,11.9,11.89,11.9,50000.0,11.89,11.9,11.89,11.9,50000.0
2014-03-19 12:20:00,11.89,11.9,11.89,11.9,110000.0,11.89,11.9,11.89,11.9,110000.0
2014-03-19 12:25:00,11.9,11.92,11.9,11.92,240000.0,11.9,11.92,11.9,11.92,240000.0
2014-03-19 12:30:00,11.92,11.92,11.91,11.91,90000.0,11.92,11.92,11.91,11.91,90000.0
2014-03-19 12:35:00,11.91,11.91,11.9,11.9,175000.0,11.91,11.91,11.9,11.9,175000.0
2014-03-19 12:40:00,11.9,11.91,11.89,11.89,170000.0,11.9,11.91,11.89,11.89,170000.0
2014-03-19 12:45:00,11.9,11.9,11.89,11.9,80000.0,11.9,11.9,11.89,11.9,80000.0
2014-03-19 12:50:00,11.9,11.92,11.9,11.92,55000.0,11.9,11.92,11.9,11.92,55000.0
2014-03-19 12:55:00,11.91,11.91,11.9,11.91,35000.0,11.91,11.91,11.9,11.91,35000.0
2014-03-19 13:00:00,11.92,11.93,11.92,11.92,85000.0,11.92,11.93,11.92,11.92,85000.0
2014-03-19 13:05:00,11.92,11.93,11.91,11.91,80000.0,11.92,11.93,11.91,11.91,80000.0
2014-03-19 13:10:00,11.91,11.92,11.9,11.92,85000.0,11.91,11.92,11.9,11.92,85000.0
2014-03-19 13:15:00,11.92,11.93,11.92,11.93,155000.0,11.92,11.93,11.92,11.93,155000.0
2014-03-19 13:20:00,11.93,11.93,11.93,11.93,30000.0,11.93,11.93,11.93,11.93,30000.0
2014-03-19 13:25:00,11.93,11.94,11.93,11.94,90000.0,11.93,11.94,11.93,11.94,90000.0
2014-03-19 13:30:00,11.93,11.93,11.93,11.93,120000.0,11.93,11.93,11.93,11.93,120000.0
2014-03-19 13:35:00,11.94,11.94,11.93,11.93,100000.0,11.94,11.94,11.93,11.93,100000.0
2014-03-19 13:40:00,11.93,11.93,11.93,11.93,90000.0,11.93,11.93,11.93,11.93,90000.0
2014-03-19 13:45:00,11.93,11.93,11.93,11.93,150000.0,11.93,11.93,11.93,11.93,150000.0
2014-03-19 13:50:00,11.94,11.95,11.94,11.94,135000.0,11.94,11.95,11.94,11.94,135000.0
2014-03-19 13:55:00,11.94,11.95,11.94,11.95,130000.0,11.94,11.95,11.94,11.95,130000.0
2014-03-19 14:00:00,11.95,11.95,11.9,11.92,465000.0,11.95,11.95,11.9,11.92,465000.0
2014-03-19 14:05:00,11.91,11.92,11.89,11.92,435000.0,11.91,11.92,11.89,11.92,435000.0
2014-03-19 14:10:00,11.93,11.93,11.93,11.93,50000.0,11.93,11.93,11.93,11.93,50000.0
2014-03-19 14:15:00,11.93,11.93,11.92,11.93,110000.0,11.93,11.93,11.92,11.93,110000.0
2014-03-19 14:20:00,11.94,11.94,11.92,11.92,120000.0,11.94,11.94,11.92,11.92,120000.0
2014-03-19 14:25:00,11.93,11.93,11.91,11.92,110000.0,11.93,11.93,11.91,11.92,110000.0
2014-03-19 14:30:00,11.93,11.94,11.93,11.93,30000.0,11.93,11.94,11.93,11.93,30000.0
2014-03-19 14:35:00,11.93,11.93,11.91,11.91,165000.0,11.93,11.93,11.91,11.91,165000.0
2014-03-19 14:40:00,11.91,11.94,11.91,11.93,375000.0,11.91,11.94,11.91,11.93,375000.0
2014-03-19 14:45:00,11.93,11.94,11.92,11.92,230000.0,11.93,11.94,11.92,11.92,230000.0
2014-03-19 14:50:00,11.92,11.94,11.92,11.94,215000.0,11.92,11.94,11.92,11.94,215000.0
2014-03-19 14:55:00,11.94,11.95,11.94,11.95,300000.0,11.94,11.95,11.94,11.95,300000.0
2014-03-19 15:00:00,11.94,11.94,11.94,11.94,220000.0,11.94,11.94,11.94,11.94,220000.0
2014-03-19 15:05:00,11.93,11.94,11.91,11.92,1210000.0,11.93,11.94,11.91,11.92,1210000.0
2014-03-19 15:10:00,11.91,11.92,11.87,11.91,775000.0,11.91,11.92,11.87,11.91,775000.0
2014-03-19 15:15:00,11.9,11.92,11.9,11.9,265000.0,11.9,11.92,11.9,11.9,265000.0
2014-03-19 15:20:00,11.92,11.94,11.91,11.92,255000.0,11.92,11.94,11.91,11.92,255000.0
2014-03-19 15:25:00,11.92,11.94,11.92,11.93,200000.0,11.92,11.94,11.92,11.93,200000.0
2014-03-19 15:30:00,11.94,11.95,11.92,11.94,445000.0,11.94,11.95,11.92,11.94,445000.0
2014-03-19 15:35:00,11.94,11.96,11.94,11.95,510000.0,11.94,11.96,11.94,11.95,510000.0
2014-03-19 15:40:00,11.95,11.96,11.94,11.95,415000.0,11.95,11.96,11.94,11.95,415000.0
2014-03-19 15:45:00,11.95,11.97,11.95,11.96,540000.0,11.95,11.97,11.95,11.96,540000.0
2014-03-19 15:50:00,11.97,11.97,11.94,11.95,550000.0,11.97,11.97,11.94,11.95,550000.0
2014-03-19 15:55:00,11.95,11.96,11.93,11.93,815000.0,11.95,11.96,11.93,11.93,815000.0
2014-03-20 09:30:00,11.91,11.98,11.91,11.97,430000.0,11.91,11.98,11.91,11.97,430000.0
2014-03-20 09:35:00,11.98,11.98,11.95,11.96,265000.0,11.98,11.98,11.95,11.96,265000.0
2014-03-20 09:40:00,11.96,11.98,11.94,11.97,320000.0,11.96,11.98,11.94,11.97,320000.0
2014-03-20 09:45:00,11.99,12.0,11.93,11.95,660000.0,11.99,12.0,11.93,11.95,660000.0
2014-03-20 09:50:00,11.92,11.96,11.92,11.96,555000.0,11.92,11.96,11.92,11.96,555000.0
2014-03-20 09:55:00,11.97,11.98,11.96,11.97,70000.0,11.97,11.98,11.96,11.97,70000.0
2014-03-20 10:00:00,11.98,12.1,11.98,12.1,3570000.0,11.98,12.1,11.98,12.1,3570000.0
2014-03-20 10:05:00,12.1,12.15,12.04,12.14,1235000.0,12.1,12.15,12.04,12.14,1235000.0
2014-03-20 10:10:00,12.13,12.16,12.12,12.15,1390000.0,12.13,12.16,12.12,12.15,1390000.0
2014-03-20 10:15:00,12.16,12.17,12.12,12.12,765000.0,12.16,12.17,12.12,12.12,765000.0
2014-03-20 10:20:00,12.12,12.17,12.12,12.12,415000.0,12.12,12.17,12.12,12.12,415000.0
2014-03-20 10:25:00,12.12,12.15,12.11,12.15,335000.0,12.12,12.15,12.11,12.15,335000.0
2014-03-20 10:30:00,12.15,12.18,12.15,12.17,905000.0,12.15,12.18,12.15,12.17,905000.0
2014-03-20 10:35:00,12.18,12.18,12.16,12.16,225000.0,12.18,12.18,12.16,12.16,225000.0
2014-03-20 10:40:00,12.16,12.2,12.15,12.2,405000.0,12.16,12.2,12.15,12.2,405000.0
2014-03-20 10:45:00,12.2,12.24,12.19,12.2,775000.0,12.2,12.24,12.19,12.2,775000.0
2014-03-20 10:50:00,12.21,12.21,12.17,12.17,595000.0,12.21,12.21,12.17,12.17,595000.0
2014-03-20 10:55:00,12.17,12.17,12.12,12.15,680000.0,12.17,12.17,12.12,12.15,680000.0
2014-03-20 11:00:00,12.16,12.19,12.15,12.18,340000.0,12.16,12.19,12.15,12.18,340000.0
2014-03-20 11:05:00,12.19,12.19,12.16,12.19,195000.0,12.19,12.19,12.16,12.19,195000.0
2014-03-20 11:10:00,12.19,12.19,12.16,12.16,170000.0,12.19,12.19,12.16,12.16,170000.0
2014-03-20 11:15:00,12.16,12.17,12.15,12.16,310000.0,12.16,12.17,12.15,12.16,310000.0
2014-03-20 11:20:00,12.15,12.15,12.12,12.13,355000.0,12.15,12.15,12.12,12.13,355000.0
2014-03-20 11:25:00,12.13,12.15,12.13,12.15,255000.0,12.13,12.15,12.13,12.15,255000.0
2014-03-20 11:30:00,12.15,12.19,12.14,12.17,245000.0,12.15,12.19,12.14,12.17,245000.0
2014-03-20 11:35:00,12.17,12.17,12.16,12.16,195000.0,12.17,12.17,12.16,12.16,195000.0
2014-03-20 11:40:00,12.17,12.17,12.15,12.15,130000.0,12.17,12.17,12.15,12.15,130000.0
2014-03-20 11:45:00,12.15,12.17,12.15,12.16,215000.0,12.15,12.17,12.15,12.16,215000.0
2014-03-20 11:50:00,12.17,12.19,12.17,12.18,265000.0,12.17,12.19,12.17,12.18,265000.0
2014-03-20 11:55:00,12.18,12.23,12.18,12.23,420000.0,12.18,12.23,12.18,12.23,420000.0
2014-03-20 12:00:00,12.23,12.24,12.2,12.21,250000.0,12.23,12.24,12.2,12.21,250000.0
2014-03-20 12:05:00,12.2,12.23,12.2,12.23,325000.0,12.2,12.23,12.2,12.23,325000.0
2014-03-20 12:10:00,12.23,12.23,12.21,12.23,425000.0,12.23,12.23,12.21,12.23,425000.0
2014-03-20 12:15:00,12.22,12.24,12.21,12.21,325000.0,12.22,12.24,12.21,12.21,325000.0
2014-03-20 12:20:00,12.21,12.22,12.21,12.21,125000.0,12.21,12.22,12.21,12.21,125000.0
2014-03-20 12:25:00,12.21,12.22,12.21,12.22,165000.0,12.21,12.22,12.21,12.22,165000.0
2014-03-20 12:30:00,12.22,12.23,12.2,12.2,240000.0,12.22,12.23,12.2,12.2,240000.0
2014-03-20 12:35:00,12.2,12.21,12.2,12.21,180000.0,12.2,12.21,12.2,12.21,180000.0
2014-03-20 12:40:00,12.22,12.22,12.21,12.22,165000.0,12.22,12.22,12.21,12.22,165000.0
2014-03-20 12:45:00,12.21,12.22,12.21,12.22,30000.0,12.21,12.22,12.21,12.22,30000.0
2014-03-20 12:50:00,12.21,12.22,12.2,12.21,145000.0,12.21,12.22,12.2,12.21,145000.0
2014-03-20 12:55:00,12.21,12.22,12.2,12.22,240000.0,12.21,12.22,12.2,12.22,240000.0
2014-03-20 13:00:00,12.21,12.22,12.21,12.22,110000.0,12.21,12.22,12.21,12.22,110000.0
2014-03-20 13:05:00,12.21,12.22,12.21,12.22,30000.0,12.21,12.22,12.21,12.22,30000.0
2014-03-20 13:10:00,12.22,12.22,12.2,12.21,115000.0,12.22,12.22,12.2,12.21,115000.0
2014-03-20 13:15:00,12.2,12.22,12.2,12.22,160000.0,12.2,12.22,12.2,12.22,160000.0
2014-03-20 13:20:00,12.22,12.23,12.22,12.23,160000.0,12.22,12.23,12.22,12.23,160000.0
2014-03-20 13:25:00,12.23,12.23,12.22,12.22,195000.0,12.23,12.23,12.22,12.22,195000.0
2014-03-20 13:30:00,12.21,12.22,12.21,12.22,220000.0,12.21,12.22,12.21,12.22,220000.0
2014-03-20 13:35:00,12.22,12.24,12.22,12.23,335000.0,12.22,12.24,12.22,12.23,335000.0
2014-03-20 13:40:00,12.23,12.24,12.22,12.24,340000.0,12.23,12.24,12.22,12.24,340000.0
2014-03-20 13:45:00,12.24,12.25,12.23,12.25,465000.0,12.24,12.25,12.23,12.25,465000.0
2014-03-20 13:50:00,12.25,12.25,12.25,12.25,300000.0,12.25,12.25,12.25,12.25,300000.0
2014-03-20 13:55:00,12.24,12.25,12.23,12.24,235000.0,12.24,12.25,12.23,12.24,235000.0
2014-03-20 14:00:00,12.24,12.25,12.22,12.25,345000.0,12.24,12.25,12.22,12.25,345000.0
2014-03-20 14:05:00,12.25,12.26,12.24,12.25,380000.0,12.25,12.26,12.24,12.25,380000.0
2014-03-20 14:10:00,12.25,12.27,12.25,12.27,230000.0,12.25,12.27,12.25,12.27,230000.0
2014-03-20 14:15:00,12.27,12.28,12.27,12.27,360000.0,12.27,12.28,12.27,12.27,360000.0
2014-03-20 14:20:00,12.27,12.27,12.26,12.27,190000.0,12.27,12.27,12.26,12.27,190000.0
2014-03-20 14:25:00,12.27,12.27,12.25,12.25,200000.0,12.27,12.27,12.25,12.25,200000.0
2014-03-20 14:30:00,12.25,12.25,12.24,12.24,130000.0,12.25,12.25,12.24,12.24,130000.0
2014-03-20 14:35:00,12.24,12.25,12.24,12.24,110000.0,12.24,12.25,12.24,12.24,110000.0
2014-03-20 14:40:00,12.24,12.26,12.24,12.25,145000.0,12.24,12.26,12.24,12.25,145000.0
2014-03-20 14:45:00,12.25,12.25,12.24,12.25,140000.0,12.25,12.25,12.24,12.25,140000.0
2014-03-20 14:50:00,12.25,12.25,12.24,12.24,155000.0,12.25,12.25,12.24,12.24,155000.0
2014-03-20 14:55:00,12.23,12.25,12.23,12.25,335000.0,12.23,12.25,12.23,12.25,335000.0
2014-03-20 15:00:00,12.24,12.25,12.24,12.25,95000.0,12.24,12.25,12.24,12.25,95000.0
2014-03-20 15:05:00,12.25,12.27,12.24,12.27,915000.0,12.25,12.27,12.24,12.27,915000.0
2014-03-20 15:10:00,12.26,12.27,12.26,12.26,460000.0,12.26,12.27,12.26,12.26,460000.0
2014-03-20 15:15:00,12.26,12.26,12.25,12.25,135000.0,12.26,12.26,12.25,12.25,135000.0
2014-03-20 15:20:00,12.25,12.26,12.25,12.26,215000.0,12.25,12.26,12.25,12.26,215000.0
2014-03-20 15:25:00,12.25,12.26,12.24,12.24,235000.0,12.25,12.26,12.24,12.24,235000.0
2014-03-20 15:30:00,12.24,12.26,12.24,12.24,320000.0,12.24,12.26,12.24,12.24,320000.0
2014-03-20 15:35:00,12.24,12.24,12.23,12.23,160000.0,12.24,12.24,12.23,12.23,160000.0
2014-03-20 15:40:00,12.23,12.24,12.23,12.23,395000.0,12.23,12.24,12.23,12.23,395000.0
2014-03-20 15:45:00,12.24,12.24,12.23,12.24,400000.0,12.24,12.24,12.23,12.24,400000.0
2014-03-20 15:50:00,12.24,12.24,12.22,12.23,970000.0,12.24,12.24,12.22,12.23,970000.0
2014-03-20 15:55:00,12.23,12.24,12.22,12.23,955000.0,12.23,12.24,12.22,12.23,955000.0
2014-03-21 09:30:00,12.33,12.46,12.31,12.36,3610000.0,12.33,12.46,12.31,12.36,3610000.0
2014-03-21 09:35:00,12.38,12.39,12.31,12.33,555000.0,12.38,12.39,12.31,12.33,555000.0
2014-03-21 09:40:00,12.32,12.33,12.27,12.29,600000.0,12.32,12.33,12.27,12.29,600000.0
2014-03-21 09:45:00,12.29,12.35,12.29,12.3,455000.0,12.29,12.35,12.29,12.3,455000.0
2014-03-21 09:50:00,12.3,12.31,12.25,12.28,250000.0,12.3,12.31,12.25,12.28,250000.0
2014-03-21 09:55:00,12.28,12.29,12.23,12.24,605000.0,12.28,12.29,12.23,12.24,605000.0
2014-03-21 10:00:00,12.23,12.27,12.22,12.22,615000.0,12.23,12.27,12.22,12.22,615000.0
2014-03-21 10:05:00,12.23,12.23,12.19,12.22,565000.0,12.23,12.23,12.19,12.22,565000.0
2014-03-21 10:10:00,12.21,12.23,12.2,12.22,430000.0,12.21,12.23,12.2,12.22,430000.0
2014-03-21 10:15:00,12.22,12.23,12.2,12.21,540000.0,12.22,12.23,12.2,12.21,540000.0
2014-03-21 10:20:00,12.2,12.23,12.2,12.22,295000.0,12.2,12.23,12.2,12.22,295000.0
2014-03-21 10:25:00,12.21,12.22,12.2,12.22,655000.0,12.21,12.22,12.2,12.22,655000.0
2014-03-21 10:30:00,12.22,12.22,12.2,12.22,265000.0,12.22,12.22,12.2,12.22,265000.0
2014-03-21 10:35:00,12.2,12.22,12.19,12.2,185000.0,12.2,12.22,12.19,12.2,185000.0
2014-03-21 10:40:00,12.19,12.21,12.18,12.18,200000.0,12.19,12.21,12.18,12.18,200000.0
2014-03-21 10:45:00,12.18,12.19,12.16,12.18,275000.0,12.18,12.19,12.16,12.18,275000.0
2014-03-21 10:50:00,12.19,12.22,12.19,12.21,225000.0,12.19,12.22,12.19,12.21,225000.0
2014-03-21 10:55:00,12.21,12.22,12.2,12.2,170000.0,12.21,12.22,12.2,12.2,170000.0
2014-03-21 11:00:00,12.21,12.23,12.21,12.21,220000.0,12.21,12.23,12.21,12.21,220000.0
2014-03-21 11:05:00,12.21,12.21,12.19,12.2,135000.0,12.21,12.21,12.19,12.2,135000.0
2014-03-21 11:10:00,12.2,12.21,12.19,12.21,315000.0,12.2,12.21,12.19,12.21,315000.0
2014-03-21 11:15:00,12.2,12.21,12.19,12.21,370000.0,12.2,12.21,12.19,12.21,370000.0
2014-03-21 11:20:00,12.21,12.23,12.21,12.23,135000.0,12.21,12.23,12.21,12.23,135000.0
2014-03-21 11:25:00,12.22,12.25,12.22,12.24,420000.0,12.22,12.25,12.22,12.24,420000.0
2014-03-21 11:30:00,12.24,12.26,12.24,12.25,140000.0,12.24,12.26,12.24,12.25,140000.0
2014-03-21 11:35:00,12.25,12.26,12.25,12.25,235000.0,12.25,12.26,12.25,12.25,235000.0
2014-03-21 11:40:00,12.25,12.26,12.24,12.26,150000.0,12.25,12.26,12.24,12.26,150000.0
2014-03-21 11:45:00,12.25,12.26,12.24,12.25,185000.0,12.25,12.26,12.24,12.25,185000.0
2014-03-21 11:50:00,12.24,12.24,12.21,12.22,160000.0,12.24,12.24,12.21,12.22,160000.0
2014-03-21 11:55:00,12.21,12.21,12.19,12.21,365000.0,12.21,12.21,12.19,12.21,365000.0
2014-03-21 12:00:00,12.21,12.24,12.21,12.23,235000.0,12.21,12.24,12.21,12.23,235000.0
2014-03-21 12:05:00,12.24,12.24,12.22,12.24,60000.0,12.24,12.24,12.22,12.24,60000.0
2014-03-21 12:10:00,12.23,12.24,12.23,12.23,75000.0,12.23,12.24,12.23,12.23,75000.0
2014-03-21 12:15:00,12.23,12.24,12.22,12.24,175000.0,12.23,12.24,12.22,12.24,175000.0
2014-03-21 12:20:00,12.24,12.24,12.23,12.23,210000.0,12.24,12.24,12.23,12.23,210000.0
2014-03-21 12:25:00,12.24,12.24,12.22,12.22,140000.0,12.24,12.24,12.22,12.22,140000.0
2014-03-21 12:30:00,12.23,12.24,12.22,12.23,145000.0,12.23,12.24,12.22,12.23,145000.0
2014-03-21 12:35:00,12.23,12.23,12.21,12.22,200000.0,12.23,12.23,12.21,12.22,200000.0
2014-03-21 12:40:00,12.21,12.22,12.21,12.22,355000.0,12.21,12.22,12.21,12.22,355000.0
2014-03-21 12:45:00,12.22,12.23,12.21,12.23,440000.0,12.22,12.23,12.21,12.23,440000.0
2014-03-21 12:50:00,12.23,12.23,12.21,12.22,100000.0,12.23,12.23,12.21,12.22,100000.0
2014-03-21 12:55:00,12.22,12.22,12.21,12.22,120000.0,12.22,12.22,12.21,12.22,120000.0
2014-03-21 13:00:00,12.22,12.22,12.2,12.2,75000.0,12.22,12.22,12.2,12.2,75000.0
2014-03-21 13:05:00,12.21,12.21,12.2,12.2,335000.0,12.21,12.21,12.2,12.2,335000.0
2014-03-21 13:10:00,12.2,12.2,12.18,12.19,320000.0,12.2,12.2,12.18,12.19,320000.0
2014-03-21 13:15:00,12.19,12.19,12.18,12.18,260000.0,12.19,12.19,12.18,12.18,260000.0
2014-03-21 13:20:00,12.17,12.19,12.16,12.18,480000.0,12.17,12.19,12.16,12.18,480000.0
2014-03-21 13:25:00,12.17,12.19,12.17,12.18,120000.0,12.17,12.19,12.17,12.18,120000.0
2014-03-21 13:30:00,12.18,12.2,12.18,12.19,235000.0,12.18,12.2,12.18,12.19,235000.0
2014-03-21 13:35:00,12.19,12.19,12.15,12.18,295000.0,12.19,12.19,12.15,12.18,295000.0
2014-03-21 13:40:00,12.19,12.19,12.17,12.17,235000.0,12.19,12.19,12.17,12.17,235000.0
2014-03-21 13:45:00,12.16,12.17,12.15,12.17,115000.0,12.16,12.17,12.15,12.17,115000.0
2014-03-21 13:50:00,12.17,12.19,12.16,12.17,130000.0,12.17,12.19,12.16,12.17,130000.0
2014-03-21 13:55:00,12.19,12.19,12.17,12.17,130000.0,12.19,12.19,12.17,12.17,130000.0
2014-03-21 14:00:00,12.18,12.18,12.17,12.18,155000.0,12.18,12.18,12.17,12.18,155000.0
2014-03-21 14:05:00,12.18,12.18,12.17,12.18,220000.0,12.18,12.18,12.17,12.18,220000.0
2014-03-21 14:10:00,12.18,12.18,12.17,12.18,180000.0,12.18,12.18,12.17,12.18,180000.0
2014-03-21 14:15:00,12.18,12.19,12.17,12.18,320000.0,12.18,12.19,12.17,12.18,320000.0
2014-03-21 14:20:00,12.18,12.19,12.17,12.18,120000.0,12.18,12.19,12.17,12.18,120000.0
2014-03-21 14:25:00,12.18,12.18,12.16,12.16,205000.0,12.18,12.18,12.16,12.16,205000.0
2014-03-21 14:30:00,12.15,12.17,12.15,12.16,220000.0,12.15,12.17,12.15,12.16,220000.0
2014-03-21 14:35:00,12.16,12.19,12.16,12.18,365000.0,12.16,12.19,12.16,12.18,365000.0
2014-03-21 14:40:00,12.19,12.19,12.18,12.19,200000.0,12.19,12.19,12.18,12.19,200000.0
2014-03-21 14:45:00,12.19,12.2,12.18,12.18,190000.0,12.19,12.2,12.18,12.18,190000.0
2014-03-21 14:50:00,12.19,12.21,12.19,12.21,140000.0,12.19,12.21,12.19,12.21,140000.0
2014-03-21 14:55:00,12.2,12.21,12.19,12.21,290000.0,12.2,12.21,12.19,12.21,290000.0
2014-03-21 15:00:00,12.22,12.22,12.18,12.19,655000.0,12.22,12.22,12.18,12.19,655000.0
2014-03-21 15:05:00,12.19,12.22,12.19,12.2,535000.0,12.19,12.22,12.19,12.2,535000.0
2014-03-21 15:10:00,12.2,12.24,12.2,12.23,310000.0,12.2,12.24,12.2,12.23,310000.0
2014-03-21 15:15:00,12.23,12.23,12.19,12.19,370000.0,12.23,12.23,12.19,12.19,370000.0
2014-03-21 15:20:00,12.19,12.22,12.19,12.21,520000.0,12.19,12.22,12.19,12.21,520000.0
2014-03-21 15:25:00,12.21,12.22,12.21,12.22,195000.0,12.21,12.22,12.21,12.22,195000.0
2014-03-21 15:30:00,12.22,12.22,12.19,12.2,390000.0,12.22,12.22,12.19,12.2,390000.0
2014-03-21 15:35:00,12.2,12.2,12.19,12.19,385000.0,12.2,12.2,12.19,12.19,385000.0
2014-03-21 15:40:00,12.19,12.2,12.17,12.2,345000.0,12.19,12.2,12.17,12.2,345000.0
2014-03-21 15:45:00,12.2,12.21,12.19,12.21,515000.0,12.2,12.21,12.19,12.21,515000.0
2014-03-21 15:50:00,12.22,12.22,12.21,12.22,850000.0,12.22,12.22,12.21,12.22,850000.0
2014-03-21 15:55:00,12.22,12.22,12.21,12.22,1820000.0,12.22,12.22,12.21,12.22,1820000.0
2014-03-24 09:30:00,12.2,12.26,12.2,12.24,420000.0,12.2,12.26,12.2,12.24,420000.0
2014-03-24 09:35:00,12.23,12.24,12.15,12.16,635000.0,12.23,12.24,12.15,12.16,635000.0
2014-03-24 09:40:00,12.17,12.18,12.14,12.15,475000.0,12.17,12.18,12.14,12.15,475000.0
2014-03-24 09:45:00,12.15,12.18,12.12,12.13,525000.0,12.15,12.18,12.12,12.13,525000.0
2014-03-24 09:50:00,12.13,12.13,12.09,12.1,565000.0,12.13,12.13,12.09,12.1,565000.0
2014-03-24 09:55:00,12.1,12.14,12.1,12.11,280000.0,12.1,12.14,12.1,12.11,280000.0
2014-03-24 10:00:00,12.1,12.12,12.03,12.03,795000.0,12.1,12.12,12.03,12.03,795000.0
2014-03-24 10:05:00,12.05,12.06,12.04,12.05,250000.0,12.05,12.06,12.04,12.05,250000.0
2014-03-24 10:10:00,12.04,12.05,12.02,12.05,710000.0,12.04,12.05,12.02,12.05,710000.0
2014-03-24 10:15:00,12.03,12.05,12.01,12.02,745000.0,12.03,12.05,12.01,12.02,745000.0
2014-03-24 10:20:00,12.01,12.02,11.98,11.99,575000.0,12.01,12.02,11.98,11.99,575000.0
2014-03-24 10:25:00,11.99,12.0,11.98,11.99,650000.0,11.99,12.0,11.98,11.99,650000.0
2014-03-24 10:30:00,11.99,11.99,11.88,11.88,1175000.0,11.99,11.99,11.88,11.88,1175000.0
2014-03-24 10:35:00,11.89,11.93,11.85,11.9,920000.0,11.89,11.93,11.85,11.9,920000.0
2014-03-24 10:40:00,11.91,11.95,11.86,11.94,710000.0,11.91,11.95,11.86,11.94,710000.0
2014-03-24 10:45:00,11.93,11.95,11.88,11.89,680000.0,11.93,11.95,11.88,11.89,680000.0
2014-03-24 10:50:00,11.91,11.93,11.87,11.88,615000.0,11.91,11.93,11.87,11.88,615000.0
2014-03-24 10:55:00,11.88,11.9,11.83,11.83,655000.0,11.88,11.9,11.83,11.83,655000.0
2014-03-24 11:00:00,11.83,11.87,11.82,11.85,295000.0,11.83,11.87,11.82,11.85,295000.0
2014-03-24 11:05:00,11.87,11.87,11.85,11.87,85000.0,11.87,11.87,11.85,11.87,85000.0
2014-03-24 11:10:00,11.85,11.87,11.83,11.87,195000.0,11.85,11.87,11.83,11.87,195000.0
2014-03-24 11:15:00,11.88,11.9,11.86,11.89,180000.0,11.88,11.9,11.86,11.89,180000.0
2014-03-24 11:20:00,11.87,11.89,11.87,11.89,90000.0,11.87,11.89,11.87,11.89,90000.0
2014-03-24 11:25:00,11.89,11.92,11.87,11.9,175000.0,11.89,11.92,11.87,11.9,175000.0
2014-03-24 11:30:00,11.89,11.89,11.86,11.88,200000.0,11.89,11.89,11.86,11.88,200000.0
2014-03-24 11:35:00,11.88,11.9,11.87,11.88,125000.0,11.88,11.9,11.87,11.88,125000.0
2014-03-24 11:40:00,11.89,11.89,11.85,11.86,220000.0,11.89,11.89,11.85,11.86,220000.0
2014-03-24 11:45:00,11.85,11.86,11.82,11.83,370000.0,11.85,11.86,11.82,11.83,370000.0
2014-03-24 11:50:00,11.84,11.84,11.82,11.82,75000.0,11.84,11.84,11.82,11.82,75000.0
2014-03-24 11:55:00,11.83,11.84,11.81,11.84,875000.0,11.83,11.84,11.81,11.84,875000.0
2014-03-24 12:00:00,11.84,11.85,11.84,11.85,95000.0,11.84,11.85,11.84,11.85,95000.0
2014-03-24 12:05:00,11.86,11.86,11.82,11.84,305000.0,11.86,11.86,11.82,11.84,305000.0
2014-03-24 12:10:00,11.84,11.84,11.82,11.82,300000.0,11.84,11.84,11.82,11.82,300000.0
2014-03-24 12:15:00,11.82,11.84,11.8,11.81,615000.0,11.82,11.84,11.8,11.81,615000.0
2014-03-24 12:20:00,11.82,11.83,11.78,11.78,395000.0,11.82,11.83,11.78,11.78,395000.0
2014-03-24 12:25:00,11.78,11.8,11.75,11.75,520000.0,11.78,11.8,11.75,11.75,520000.0
2014-03-24 12:30:00,11.76,11.77,11.75,11.77,530000.0,11.76,11.77,11.75,11.77,530000.0
2014-03-24 12:35:00,11.76,11.77,11.75,11.76,220000.0,11.76,11.77,11.75,11.76,220000.0
2014-03-24 12:40:00,11.76,11.77,11.72,11.74,370000.0,11.76,11.77,11.72,11.74,370000.0
2014-03-24 12:45:00,11.72,11.74,11.71,11.73,185000.0,11.72,11.74,11.71,11.73,185000.0
2014-03-24 12:50:00,11.73,11.75,11.71,11.72,180000.0,11.73,11.75,11.71,11.72,180000.0
2014-03-24 12:55:00,11.72,11.74,11.71,11.71,130000.0,11.72,11.74,11.71,11.71,130000.0
2014-03-24 13:00:00,11.73,11.76,11.72,11.76,150000.0,11.73,11.76,11.72,11.76,150000.0
2014-03-24 13:05:00,11.76,11.77,11.73,11.74,235000.0,11.76,11.77,11.73,11.74,235000.0
2014-03-24 13:10:00,11.74,11.77,11.74,11.76,180000.0,11.74,11.77,11.74,11.76,180000.0
2014-03-24 13:15:00,11.78,11.78,11.75,11.75,130000.0,11.78,11.78,11.75,11.75,130000.0
2014-03-24 13:20:00,11.76,11.78,11.76,11.77,240000.0,11.76,11.78,11.76,11.77,240000.0
2014-03-24 13:25:00,11.77,11.8,11.77,11.79,285000.0,11.77,11.8,11.77,11.79,285000.0
2014-03-24 13:30:00,11.81,11.82,11.81,11.82,125000.0,11.81,11.82,11.81,11.82,125000.0
2014-03-24 13:35:00,11.82,11.82,11.77,11.77,160000.0,11.82,11.82,11.77,11.77,160000.0
2014-03-24 13:40:00,11.77,11.8,11.77,11.77,275000.0,11.77,11.8,11.77,11.77,275000.0
2014-03-24 13:45:00,11.77,11.78,11.77,11.78,150000.0,11.77,11.78,11.77,11.78,150000.0
2014-03-24 13:50:00,11.78,11.79,11.76,11.79,425000.0,11.78,11.79,11.76,11.79,425000.0
2014-03-24 13:55:00,11.79,11.79,11.77,11.77,120000.0,11.79,11.79,11.77,11.77,120000.0
2014-03-24 14:00:00,11.78,11.8,11.78,11.8,115000.0,11.78,11.8,11.78,11.8,115000.0
2014-03-24 14:05:00,11.81,11.81,11.78,11.78,235000.0,11.81,11.81,11.78,11.78,235000.0
2014-03-24 14:10:00,11.78,11.79,11.78,11.78,130000.0,11.78,11.79,11.78,11.78,130000.0
2014-03-24 14:15:00,11.79,11.79,11.76,11.77,100000.0,11.79,11.79,11.76,11.77,100000.0
2014-03-24 14:20:00,11.76,11.78,11.76,11.77,205000.0,11.76,11.78,11.76,11.77,205000.0
2014-03-24 14:25:00,11.77,11.79,11.75,11.78,400000.0,11.77,11.79,11.75,11.78,400000.0
2014-03-24 14:30:00,11.79,11.79,11.76,11.76,230000.0,11.79,11.79,11.76,11.76,230000.0
2014-03-24 14:35:00,11.76,11.76,11.75,11.75,120000.0,11.76,11.76,11.75,11.75,120000.0
2014-03-24 14:40:00,11.75,11.76,11.75,11.76,285000.0,11.75,11.76,11.75,11.76,285000.0
2014-03-24 14:45:00,11.76,11.77,11.76,11.77,175000.0,11.76,11.77,11.76,11.77,175000.0
2014-03-24 14:50:00,11.77,11.77,11.76,11.76,285000.0,11.77,11.77,11.76,11.76,285000.0
2014-03-24 14:55:00,11.76,11.76,11.73,11.73,665000.0,11.76,11.76,11.73,11.73,665000.0
2014-03-24 15:00:00,11.74,11.74,11.72,11.73,330000.0,11.74,11.74,11.72,11.73,330000.0
2014-03-24 15:05:00,11.73,11.77,11.73,11.76,205000.0,11.73,11.77,11.73,11.76,205000.0
2014-03-24 15:10:00,11.75,11.75,11.73,11.73,480000.0,11.75,11.75,11.73,11.73,480000.0
2014-03-24 15:15:00,11.74,11.76,11.74,11.75,170000.0,11.74,11.76,11.74,11.75,170000.0
2014-03-24 15:20:00,11.74,11.78,11.74,11.78,155000.0,11.74,11.78,11.74,11.78,155000.0
2014-03-24 15:25:00,11.78,11.79,11.76,11.77,400000.0,11.78,11.79,11.76,11.77,400000.0
2014-03-24 15:30:00,11.77,11.8,11.77,11.8,425000.0,11.77,11.8,11.77,11.8,425000.0
2014-03-24 15:35:00,11.8,11.8,11.78,11.79,280000.0,11.8,11.8,11.78,11.79,280000.0
2014-03-24 15:40:00,11.79,11.79,11.78,11.79,420000.0,11.79,11.79,11.78,11.79,420000.0
2014-03-24 15:45:00,11.79,11.8,11.79,11.79,530000.0,11.79,11.8,11.79,11.79,530000.0
2014-03-24 15:50:00,11.79,11.8,11.78,11.79,590000.0,11.79,11.8,11.78,11.79,590000.0
2014-03-24 15:55:00,11.79,11.79,11.75,11.78,1715000.0,11.79,11.79,11.75,11.78,1715000.0
2014-03-25 09:30:00,11.8,11.86,11.77,11.81,1085000.0,11.8,11.86,11.77,11.81,1085000.0
2014-03-25 09:35:00,11.82,11.82,11.77,11.81,295000.0,11.82,11.82,11.77,11.81,295000.0
2014-03-25 09:40:00,11.77,11.79,11.73,11.76,305000.0,11.77,11.79,11.73,11.76,305000.0
2014-03-25 09:45:00,11.75,11.79,11.74,11.78,255000.0,11.75,11.79,11.74,11.78,255000.0
2014-03-25 09:50:00,11.78,11.81,11.78,11.81,325000.0,11.78,11.81,11.78,11.81,325000.0
2014-03-25 09:55:00,11.79,11.79,11.73,11.74,305000.0,11.79,11.79,11.73,11.74,305000.0
2014-03-25 10:00:00,11.77,11.8,11.75,11.79,380000.0,11.77,11.8,11.75,11.79,380000.0
2014-03-25 10:05:00,11.79,11.8,11.75,11.79,165000.0,11.79,11.8,11.75,11.79,165000.0
2014-03-25 10:10:00,11.8,11.82,11.79,11.8,240000.0,11.8,11.82,11.79,11.8,240000.0
2014-03-25 10:15:00,11.8,11.8,11.75,11.75,145000.0,11.8,11.8,11.75,11.75,145000.0
2014-03-25 10:20:00,11.74,11.75,11.67,11.67,465000.0,11.74,11.75,11.67,11.67,465000.0
2014-03-25 10:25:00,11.68,11.71,11.67,11.69,270000.0,11.68,11.71,11.67,11.69,270000.0
2014-03-25 10:30:00,11.69,11.69,11.62,11.63,870000.0,11.69,11.69,11.62,11.63,870000.0
2014-03-25 10:35:00,11.62,11.65,11.6,11.61,480000.0,11.62,11.65,11.6,11.61,480000.0
2014-03-25 10:40:00,11.61,11.66,11.61,11.62,370000.0,11.61,11.66,11.61,11.62,370000.0
2014-03-25 10:45:00,11.62,11.62,11.54,11.54,510000.0,11.62,11.62,11.54,11.54,510000.0
2014-03-25 10:50:00,11.55,11.55,11.48,11.54,1055000.0,11.55,11.55,11.48,11.54,1055000.0
2014-03-25 10:55:00,11.54,11.55,11.5,11.52,475000.0,11.54,11.55,11.5,11.52,475000.0
2014-03-25 11:00:00,11.52,11.53,11.47,11.51,680000.0,11.52,11.53,11.47,11.51,680000.0
2014-03-25 11:05:00,11.51,11.51,11.48,11.5,635000.0,11.51,11.51,11.48,11.5,635000.0
2014-03-25 11:10:00,11.49,11.51,11.44,11.46,645000.0,11.49,11.51,11.44,11.46,645000.0
2014-03-25 11:15:00,11.46,11.53,11.45,11.52,605000.0,11.46,11.53,11.45,11.52,605000.0
2014-03-25 11:20:00,11.53,11.53,11.47,11.48,270000.0,11.53,11.53,11.47,11.48,270000.0
2014-03-25 11:25:00,11.48,11.48,11.44,11.48,545000.0,11.48,11.48,11.44,11.48,545000.0
2014-03-25 11:30:00,11.48,11.49,11.45,11.46,550000.0,11.48,11.49,11.45,11.46,550000.0
2014-03-25 11:35:00,11.45,11.48,11.44,11.47,615000.0,11.45,11.48,11.44,11.47,615000.0
2014-03-25 11:40:00,11.47,11.48,11.46,11.46,285000.0,11.47,11.48,11.46,11.46,285000.0
2014-03-25 11:45:00,11.46,11.46,11.42,11.43,450000.0,11.46,11.46,11.42,11.43,450000.0
2014-03-25 11:50:00,11.44,11.45,11.42,11.42,570000.0,11.44,11.45,11.42,11.42,570000.0
2014-03-25 11:55:00,11.43,11.44,11.4,11.43,760000.0,11.43,11.44,11.4,11.43,760000.0
2014-03-25 12:00:00,11.42,11.44,11.41,11.42,575000.0,11.42,11.44,11.41,11.42,575000.0
2014-03-25 12:05:00,11.42,11.46,11.41,11.44,185000.0,11.42,11.46,11.41,11.44,185000.0
2014-03-25 12:10:00,11.45,11.45,11.4,11.4,175000.0,11.45,11.45,11.4,11.4,175000.0
2014-03-25 12:15:00,11.42,11.42,11.38,11.38,320000.0,11.42,11.42,11.38,11.38,320000.0
2014-03-25 12:20:00,11.38,11.39,11.34,11.36,450000.0,11.38,11.39,11.34,11.36,450000.0
2014-03-25 12:25:00,11.36,11.36,11.31,11.35,575000.0,11.36,11.36,11.31,11.35,575000.0
2014-03-25 12:30:00,11.35,11.36,11.33,11.35,685000.0,11.35,11.36,11.33,11.35,685000.0
2014-03-25 12:35:00,11.36,11.36,11.34,11.34,295000.0,11.36,11.36,11.34,11.34,295000.0
2014-03-25 12:40:00,11.35,11.39,11.34,11.38,710000.0,11.35,11.39,11.34,11.38,710000.0
2014-03-25 12:45:00,11.37,11.42,11.37,11.41,205000.0,11.37,11.42,11.37,11.41,205000.0
2014-03-25 12:50:00,11.41,11.45,11.41,11.43,540000.0,11.41,11.45,11.41,11.43,540000.0
2014-03-25 12:55:00,11.44,11.46,11.44,11.45,185000.0,11.44,11.46,11.44,11.45,185000.0
2014-03-25 13:00:00,11.44,11.44,11.43,11.44,335000.0,11.44,11.44,11.43,11.44,335000.0
2014-03-25 13:05:00,11.44,11.47,11.44,11.47,485000.0,11.44,11.47,11.44,11.47,485000.0
2014-03-25 13:10:00,11.47,11.48,11.44,11.44,340000.0,11.47,11.48,11.44,11.44,340000.0
2014-03-25 13:15:00,11.45,11.46,11.44,11.46,200000.0,11.45,11.46,11.44,11.46,200000.0
2014-03-25 13:20:00,11.46,11.47,11.46,11.47,360000.0,11.46,11.47,11.46,11.47,360000.0
2014-03-25 13:25:00,11.46,11.47,11.46,11.46,210000.0,11.46,11.47,11.46,11.46,210000.0
2014-03-25 13:30:00,11.46,11.48,11.45,11.45,275000.0,11.46,11.48,11.45,11.45,275000.0
2014-03-25 13:35:00,11.46,11.46,11.44,11.45,310000.0,11.46,11.46,11.44,11.45,310000.0
2014-03-25 13:40:00,11.45,11.45,11.42,11.43,385000.0,11.45,11.45,11.42,11.43,385000.0
2014-03-25 13:45:00,11.43,11.43,11.41,11.41,85000.0,11.43,11.43,11.41,11.41,85000.0
2014-03-25 13:50:00,11.41,11.41,11.39,11.39,260000.0,11.41,11.41,11.39,11.39,260000.0
2014-03-25 13:55:00,11.39,11.39,11.38,11.38,90000.0,11.39,11.39,11.38,11.38,90000.0
2014-03-25 14:00:00,11.39,11.42,11.38,11.4,625000.0,11.39,11.42,11.38,11.4,625000.0
2014-03-25 14:05:00,11.41,11.41,11.4,11.41,185000.0,11.41,11.41,11.4,11.41,185000.0
2014-03-25 14:10:00,11.41,11.41,11.39,11.4,510000.0,11.41,11.41,11.39,11.4,510000.0
2014-03-25 14:15:00,11.41,11.41,11.38,11.38,170000.0,11.41,11.41,11.38,11.38,170000.0
2014-03-25 14:20:00,11.38,11.41,11.38,11.4,205000.0,11.38,11.41,11.38,11.4,205000.0
2014-03-25 14:25:00,11.41,11.41,11.38,11.39,340000.0,11.41,11.41,11.38,11.39,340000.0
2014-03-25 14:30:00,11.39,11.4,11.39,11.4,405000.0,11.39,11.4,11.39,11.4,405000.0
2014-03-25 14:35:00,11.39,11.41,11.39,11.4,640000.0,11.39,11.41,11.39,11.4,640000.0
2014-03-25 14:40:00,11.4,11.41,11.38,11.4,300000.0,11.4,11.41,11.38,11.4,300000.0
2014-03-25 14:45:00,11.39,11.4,11.38,11.38,345000.0,11.39,11.4,11.38,11.38,345000.0
2014-03-25 14:50:00,11.38,11.39,11.38,11.39,255000.0,11.38,11.39,11.38,11.39,255000.0
2014-03-25 14:55:00,11.38,11.41,11.38,11.41,385000.0,11.38,11.41,11.38,11.41,385000.0
2014-03-25 15:00:00,11.41,11.42,11.4,11.4,300000.0,11.41,11.42,11.4,11.4,300000.0
2014-03-25 15:05:00,11.4,11.41,11.4,11.4,235000.0,11.4,11.41,11.4,11.4,235000.0
2014-03-25 15:10:00,11.41,11.43,11.4,11.42,575000.0,11.41,11.43,11.4,11.42,575000.0
2014-03-25 15:15:00,11.42,11.42,11.4,11.4,315000.0,11.42,11.42,11.4,11.4,315000.0
2014-03-25 15:20:00,11.4,11.43,11.39,11.4,370000.0,11.4,11.43,11.39,11.4,370000.0
2014-03-25 15:25:00,11.4,11.42,11.4,11.4,720000.0,11.4,11.42,11.4,11.4,720000.0
2014-03-25 15:30:00,11.4,11.41,11.39,11.39,610000.0,11.4,11.41,11.39,11.39,610000.0
2014-03-25 15:35:00,11.4,11.43,11.4,11.43,490000.0,11.4,11.43,11.4,11.43,490000.0
2014-03-25 15:40:00,11.43,11.45,11.42,11.44,770000.0,11.43,11.45,11.42,11.44,770000.0
2014-03-25 15:45:00,11.45,11.45,11.42,11.43,825000.0,11.45,11.45,11.42,11.43,825000.0
2014-03-25 15:50:00,11.43,11.43,11.42,11.43,1540000.0,11.43,11.43,11.42,11.43,1540000.0
2014-03-25 15:55:00,11.42,11.43,11.41,11.42,1710000.0,11.42,11.43,11.41,11.42,1710000.0
2014-03-26 09:30:00,11.47,11.52,11.44,11.47,595000.0,11.47,11.52,11.44,11.47,595000.0
2014-03-26 09:35:00,11.48,11.48,11.4,11.41,345000.0,11.48,11.48,11.4,11.41,345000.0
2014-03-26 09:40:00,11.39,11.48,11.39,11.48,265000.0,11.39,11.48,11.39,11.48,265000.0
2014-03-26 09:45:00,11.48,11.49,11.42,11.45,335000.0,11.48,11.49,11.42,11.45,335000.0
2014-03-26 09:50:00,11.47,11.47,11.41,11.45,305000.0,11.47,11.47,11.41,11.45,305000.0
2014-03-26 09:55:00,11.45,11.45,11.43,11.44,55000.0,11.45,11.45,11.43,11.44,55000.0
2014-03-26 10:00:00,11.43,11.44,11.4,11.43,380000.0,11.43,11.44,11.4,11.43,380000.0
2014-03-26 10:05:00,11.43,11.45,11.42,11.43,230000.0,11.43,11.45,11.42,11.43,230000.0
2014-03-26 10:10:00,11.45,11.49,11.43,11.49,550000.0,11.45,11.49,11.43,11.49,550000.0
2014-03-26 10:15:00,11.49,11.49,11.47,11.48,180000.0,11.49,11.49,11.47,11.48,180000.0
2014-03-26 10:20:00,11.47,11.48,11.43,11.45,280000.0,11.47,11.48,11.43,11.45,280000.0
2014-03-26 10:25:00,11.44,11.46,11.43,11.45,275000.0,11.44,11.46,11.43,11.45,275000.0
2014-03-26 10:30:00,11.44,11.47,11.44,11.47,155000.0,11.44,11.47,11.44,11.47,155000.0
2014-03-26 10:35:00,11.47,11.49,11.46,11.49,145000.0,11.47,11.49,11.46,11.49,145000.0
2014-03-26 10:40:00,11.48,11.48,11.47,11.47,55000.0,11.48,11.48,11.47,11.47,55000.0
2014-03-26 10:45:00,11.47,11.47,11.44,11.44,285000.0,11.47,11.47,11.44,11.44,285000.0
2014-03-26 10:50:00,11.45,11.46,11.4,11.4,190000.0,11.45,11.46,11.4,11.4,190000.0
2014-03-26 10:55:00,11.41,11.41,11.39,11.39,95000.0,11.41,11.41,11.39,11.39,95000.0
2014-03-26 11:00:00,11.39,11.45,11.38,11.44,545000.0,11.39,11.45,11.38,11.44,545000.0
2014-03-26 11:05:00,11.44,11.44,11.43,11.43,95000.0,11.44,11.44,11.43,11.43,95000.0
2014-03-26 11:10:00,11.43,11.46,11.43,11.45,480000.0,11.43,11.46,11.43,11.45,480000.0
2014-03-26 11:15:00,11.44,11.44,11.41,11.43,130000.0,11.44,11.44,11.41,11.43,130000.0
2014-03-26 11:20:00,11.43,11.44,11.42,11.43,50000.0,11.43,11.44,11.42,11.43,50000.0
2014-03-26 11:25:00,11.42,11.47,11.42,11.47,150000.0,11.42,11.47,11.42,11.47,150000.0
2014-03-26 11:30:00,11.47,11.47,11.44,11.46,125000.0,11.47,11.47,11.44,11.46,125000.0
2014-03-26 11:35:00,11.44,11.45,11.44,11.45,65000.0,11.44,11.45,11.44,11.45,65000.0
2014-03-26 11:40:00,11.44,11.44,11.42,11.42,145000.0,11.44,11.44,11.42,11.42,145000.0
2014-03-26 11:45:00,11.41,11.42,11.4,11.41,95000.0,11.41,11.42,11.4,11.41,95000.0
2014-03-26 11:50:00,11.41,11.42,11.38,11.4,300000.0,11.41,11.42,11.38,11.4,300000.0
2014-03-26 11:55:00,11.39,11.42,11.39,11.4,370000.0,11.39,11.42,11.39,11.4,370000.0
2014-03-26 12:00:00,11.41,11.42,11.39,11.4,195000.0,11.41,11.42,11.39,11.4,195000.0
2014-03-26 12:05:00,11.4,11.42,11.39,11.42,95000.0,11.4,11.42,11.39,11.42,95000.0
2014-03-26 12:10:00,11.42,11.44,11.42,11.42,125000.0,11.42,11.44,11.42,11.42,125000.0
2014-03-26 12:15:00,11.44,11.45,11.42,11.42,170000.0,11.44,11.45,11.42,11.42,170000.0
2014-03-26 12:20:00,11.43,11.43,11.43,11.43,90000.0,11.43,11.43,11.43,11.43,90000.0
2014-03-26 12:25:00,11.43,11.43,11.4,11.41,60000.0,11.43,11.43,11.4,11.41,60000.0
2014-03-26 12:30:00,11.42,11.42,11.39,11.4,80000.0,11.42,11.42,11.39,11.4,80000.0
2014-03-26 12:35:00,11.42,11.43,11.41,11.41,55000.0,11.42,11.43,11.41,11.41,55000.0
2014-03-26 12:40:00,11.4,11.41,11.4,11.4,45000.0,11.4,11.41,11.4,11.4,45000.0
2014-03-26 12:45:00,11.4,11.4,11.39,11.4,120000.0,11.4,11.4,11.39,11.4,120000.0
2014-03-26 12:50:00,11.4,11.42,11.4,11.42,75000.0,11.4,11.42,11.4,11.42,75000.0
2014-03-26 12:55:00,11.41,11.43,11.41,11.43,85000.0,11.41,11.43,11.41,11.43,85000.0
2014-03-26 13:00:00,11.43,11.46,11.42,11.43,260000.0,11.43,11.46,11.42,11.43,260000.0
2014-03-26 13:05:00,11.41,11.44,11.41,11.42,55000.0,11.41,11.44,11.41,11.42,55000.0
2014-03-26 13:10:00,11.43,11.45,11.42,11.43,185000.0,11.43,11.45,11.42,11.43,185000.0
2014-03-26 13:15:00,11.42,11.43,11.41,11.41,85000.0,11.42,11.43,11.41,11.41,85000.0
2014-03-26 13:20:00,11.41,11.44,11.4,11.4,115000.0,11.41,11.44,11.4,11.4,115000.0
2014-03-26 13:25:00,11.39,11.39,11.37,11.37,215000.0,11.39,11.39,11.37,11.37,215000.0
2014-03-26 13:30:00,11.36,11.37,11.35,11.36,600000.0,11.36,11.37,11.35,11.36,600000.0
2014-03-26 13:35:00,11.35,11.35,11.33,11.33,250000.0,11.35,11.35,11.33,11.33,250000.0
2014-03-26 13:40:00,11.34,11.36,11.33,11.36,220000.0,11.34,11.36,11.33,11.36,220000.0
2014-03-26 13:45:00,11.35,11.35,11.31,11.34,570000.0,11.35,11.35,11.31,11.34,570000.0
2014-03-26 13:50:00,11.33,11.34,11.31,11.32,170000.0,11.33,11.34,11.31,11.32,170000.0
2014-03-26 13:55:00,11.33,11.37,11.33,11.35,380000.0,11.33,11.37,11.33,11.35,380000.0
2014-03-26 14:00:00,11.35,11.35,11.33,11.33,200000.0,11.35,11.35,11.33,11.33,200000.0
2014-03-26 14:05:00,11.34,11.34,11.32,11.34,250000.0,11.34,11.34,11.32,11.34,250000.0
2014-03-26 14:10:00,11.33,11.33,11.31,11.31,115000.0,11.33,11.33,11.31,11.31,115000.0
2014-03-26 14:15:00,11.32,11.33,11.3,11.3,135000.0,11.32,11.33,11.3,11.3,135000.0
2014-03-26 14:20:00,11.3,11.35,11.3,11.35,115000.0,11.3,11.35,11.3,11.35,115000.0
2014-03-26 14:25:00,11.34,11.38,11.32,11.36,70000.0,11.34,11.38,11.32,11.36,70000.0
2014-03-26 14:30:00,11.36,11.37,11.33,11.37,115000.0,11.36,11.37,11.33,11.37,115000.0
2014-03-26 14:35:00,11.34,11.36,11.34,11.34,60000.0,11.34,11.36,11.34,11.34,60000.0
2014-03-26 14:40:00,11.35,11.38,11.35,11.38,25000.0,11.35,11.38,11.35,11.38,25000.0
2014-03-26 14:45:00,11.37,11.4,11.37,11.38,65000.0,11.37,11.4,11.37,11.38,65000.0
2014-03-26 14:50:00,11.38,11.38,11.37,11.38,165000.0,11.38,11.38,11.37,11.38,165000.0
2014-03-26 14:55:00,11.38,11.41,11.38,11.39,225000.0,11.38,11.41,11.38,11.39,225000.0
2014-03-26 15:00:00,11.4,11.41,11.37,11.37,80000.0,11.4,11.41,11.37,11.37,80000.0
2014-03-26 15:05:00,11.37,11.38,11.37,11.38,100000.0,11.37,11.38,11.37,11.38,100000.0
2014-03-26 15:10:00,11.37,11.38,11.35,11.35,190000.0,11.37,11.38,11.35,11.35,190000.0
2014-03-26 15:15:00,11.36,11.37,11.33,11.34,465000.0,11.36,11.37,11.33,11.34,465000.0
2014-03-26 15:20:00,11.33,11.34,11.32,11.32,130000.0,11.33,11.34,11.32,11.32,130000.0
2014-03-26 15:25:00,11.33,11.33,11.32,11.32,160000.0,11.33,11.33,11.32,11.32,160000.0
2014-03-26 15:30:00,11.32,11.33,11.31,11.33,280000.0,11.32,11.33,11.31,11.33,280000.0
2014-03-26 15:35:00,11.33,11.33,11.3,11.3,440000.0,11.33,11.33,11.3,11.3,440000.0
2014-03-26 15:40:00,11.31,11.31,11.3,11.31,580000.0,11.31,11.31,11.3,11.31,580000.0
2014-03-26 15:45:00,11.31,11.31,11.29,11.29,315000.0,11.31,11.31,11.29,11.29,315000.0
2014-03-26 15:50:00,11.29,11.29,11.28,11.28,765000.0,11.29,11.29,11.28,11.28,765000.0
2014-03-26 15:55:00,11.29,11.29,11.28,11.28,2215000.0,11.29,11.29,11.28,11.28,2215000.0
2014-03-27 09:30:00,11.28,11.32,11.23,11.24,470000.0,11.28,11.32,11.23,11.24,470000.0
2014-03-27 09:35:00,11.26,11.26,11.13,11.15,995000.0,11.26,11.26,11.13,11.15,995000.0
2014-03-27 09:40:00,11.14,11.15,11.12,11.15,480000.0,11.14,11.15,11.12,11.15,480000.0
2014-03-27 09:45:00,11.15,11.23,11.13,11.21,780000.0,11.15,11.23,11.13,11.21,780000.0
2014-03-27 09:50:00,11.22,11.24,11.17,11.22,260000.0,11.22,11.24,11.17,11.22,260000.0
2014-03-27 09:55:00,11.23,11.26,11.16,11.19,205000.0,11.23,11.26,11.16,11.19,205000.0
2014-03-27 10:00:00,11.2,11.22,11.18,11.21,205000.0,11.2,11.22,11.18,11.21,205000.0
2014-03-27 10:05:00,11.21,11.26,11.21,11.26,210000.0,11.21,11.26,11.21,11.26,210000.0
2014-03-27 10:10:00,11.26,11.29,11.2,11.24,430000.0,11.26,11.29,11.2,11.24,430000.0
2014-03-27 10:15:00,11.24,11.27,11.23,11.26,175000.0,11.24,11.27,11.23,11.26,175000.0
2014-03-27 10:20:00,11.28,11.29,11.26,11.27,215000.0,11.28,11.29,11.26,11.27,215000.0
2014-03-27 10:25:00,11.28,11.31,11.27,11.28,370000.0,11.28,11.31,11.27,11.28,370000.0
2014-03-27 10:30:00,11.28,11.31,11.24,11.27,375000.0,11.28,11.31,11.24,11.27,375000.0
2014-03-27 10:35:00,11.27,11.27,11.23,11.23,165000.0,11.27,11.27,11.23,11.23,165000.0
2014-03-27 10:40:00,11.23,11.24,11.21,11.21,220000.0,11.23,11.24,11.21,11.21,220000.0
2014-03-27 10:45:00,11.21,11.24,11.21,11.24,145000.0,11.21,11.24,11.21,11.24,145000.0
2014-03-27 10:50:00,11.25,11.25,11.21,11.21,85000.0,11.25,11.25,11.21,11.21,85000.0
2014-03-27 10:55:00,11.22,11.26,11.21,11.22,240000.0,11.22,11.26,11.21,11.22,240000.0
2014-03-27 11:00:00,11.21,11.22,11.21,11.21,40000.0,11.21,11.22,11.21,11.21,40000.0
2014-03-27 11:05:00,11.2,11.22,11.18,11.18,135000.0,11.2,11.22,11.18,11.18,135000.0
2014-03-27 11:10:00,11.18,11.19,11.17,11.17,100000.0,11.18,11.19,11.17,11.17,100000.0
2014-03-27 11:15:00,11.18,11.2,11.18,11.19,340000.0,11.18,11.2,11.18,11.19,340000.0
2014-03-27 11:20:00,11.18,11.18,11.16,11.16,50000.0,11.18,11.18,11.16,11.16,50000.0
2014-03-27 11:25:00,11.18,11.19,11.16,11.17,65000.0,11.18,11.19,11.16,11.17,65000.0
2014-03-27 11:30:00,11.16,11.16,11.12,11.13,275000.0,11.16,11.16,11.12,11.13,275000.0
2014-03-27 11:35:00,11.13,11.16,11.12,11.16,290000.0,11.13,11.16,11.12,11.16,290000.0
2014-03-27 11:40:00,11.14,11.15,11.13,11.14,110000.0,11.14,11.15,11.13,11.14,110000.0
2014-03-27 11:45:00,11.14,11.14,11.12,11.13,270000.0,11.14,11.14,11.12,11.13,270000.0
2014-03-27 11:50:00,11.12,11.12,11.09,11.1,770000.0,11.12,11.12,11.09,11.1,770000.0
2014-03-27 11:55:00,11.1,11.2,11.1,11.17,565000.0,11.1,11.2,11.1,11.17,565000.0
2014-03-27 12:00:00,11.16,11.16,11.11,11.11,245000.0,11.16,11.16,11.11,11.11,245000.0
2014-03-27 12:05:00,11.12,11.13,11.11,11.11,105000.0,11.12,11.13,11.11,11.11,105000.0
2014-03-27 12:10:00,11.12,11.15,11.11,11.15,230000.0,11.12,11.15,11.11,11.15,230000.0
2014-03-27 12:15:00,11.15,11.16,11.13,11.14,190000.0,11.15,11.16,11.13,11.14,190000.0
2014-03-27 12:20:00,11.13,11.15,11.12,11.14,315000.0,11.13,11.15,11.12,11.14,315000.0
2014-03-27 12:25:00,11.13,11.15,11.13,11.14,90000.0,11.13,11.15,11.13,11.14,90000.0
2014-03-27 12:30:00,11.15,11.16,11.14,11.15,345000.0,11.15,11.16,11.14,11.15,345000.0
2014-03-27 12:35:00,11.16,11.18,11.15,11.16,1105000.0,11.16,11.18,11.15,11.16,1105000.0
2014-03-27 12:40:00,11.16,11.19,11.16,11.17,160000.0,11.16,11.19,11.16,11.17,160000.0
2014-03-27 12:45:00,11.17,11.18,11.16,11.17,105000.0,11.17,11.18,11.16,11.17,105000.0
2014-03-27 12:50:00,11.17,11.18,11.17,11.17,80000.0,11.17,11.18,11.17,11.17,80000.0
2014-03-27 12:55:00,11.16,11.16,11.16,11.16,25000.0,11.16,11.16,11.16,11.16,25000.0
2014-03-27 13:00:00,11.17,11.2,11.16,11.2,85000.0,11.17,11.2,11.16,11.2,85000.0
2014-03-27 13:05:00,11.2,11.23,11.19,11.2,325000.0,11.2,11.23,11.19,11.2,325000.0
2014-03-27 13:10:00,11.2,11.2,11.19,11.19,45000.0,11.2,11.2,11.19,11.19,45000.0
2014-03-27 13:15:00,11.18,11.18,11.17,11.17,25000.0,11.18,11.18,11.17,11.17,25000.0
2014-03-27 13:20:00,11.18,11.19,11.17,11.19,55000.0,11.18,11.19,11.17,11.19,55000.0
2014-03-27 13:25:00,11.2,11.21,11.19,11.19,165000.0,11.2,11.21,11.19,11.19,165000.0
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 13:35:00,11.19,11.19,11.19,11.19,0.0,11.19,11.19,11.19,11.19,0.0
2014-03-27 13:40:00,11.17,11.19,11.17,11.18,100000.0,11.17,11.19,11.17,11.18,100000.0
2014-03-27 13:45:00,11.16,11.18,11.16,11.17,55000.0,11.16,11.18,11.16,11.17,55000.0
2014-03-27 13:50:00,11.17,11.17,11.15,11.15,275000.0,11.17,11.17,11.15,11.15,275000.0
2014-03-27 13:55:00,11.15,11.15,11.13,11.14,240000.0,11.15,11.15,11.13,11.14,240000.0
2014-03-27 14:00:00,11.13,11.14,11.11,11.12,210000.0,11.13,11.14,11.11,11.12,210000.0
2014-03-27 14:05:00,11.12,11.12,11.09,11.09,645000.0,11.12,11.12,11.09,11.09,645000.0
2014-03-27 14:10:00,11.09,11.12,11.09,11.12,190000.0,11.09,11.12,11.09,11.12,190000.0
2014-03-27 14:15:00,11.12,11.13,11.1,11.1,105000.0,11.12,11.13,11.1,11.1,105000.0
2014-03-27 14:20:00,11.11,11.13,11.1,11.12,235000.0,11.11,11.13,11.1,11.12,235000.0
2014-03-27 14:25:00,11.14,11.16,11.13,11.16,150000.0,11.14,11.16,11.13,11.16,150000.0
2014-03-27 14:30:00,11.16,11.16,11.13,11.15,1090000.0,11.16,11.16,11.13,11.15,1090000.0
2014-03-27 14:35:00,11.15,11.15,11.15,11.15,5000.0,11.15,11.15,11.15,11.15,5000.0
2014-03-27 14:40:00,11.15,11.15,11.15,11.15,50000.0,11.15,11.15,11.15,11.15,50000.0
2014-03-27 14:45:00,11.15,11.15,11.14,11.15,45000.0,11.15,11.15,11.14,11.15,45000.0
2014-03-27 14:50:00,11.15,11.15,11.12,11.13,95000.0,11.15,11.15,11.12,11.13,95000.0
2014-03-27 14:55:00,11.14,11.14,11.13,11.14,15000.0,11.14,11.14,11.13,11.14,15000.0
2014-03-27 15:00:00,11.13,11.14,11.12,11.14,115000.0,11.13,11.14,11.12,11.14,115000.0
2014-03-27 15:05:00,11.14,11.15,11.13,11.15,160000.0,11.14,11.15,11.13,11.15,160000.0
2014-03-27 15:10:00,11.15,11.15,11.12,11.13,200000.0,11.15,11.15,11.12,11.13,200000.0
2014-03-27 15:15:00,11.13,11.16,11.13,11.15,120000.0,11.13,11.16,11.13,11.15,120000.0
2014-03-27 15:20:00,11.15,11.16,11.14,11.16,140000.0,11.15,11.16,11.14,11.16,140000.0
2014-03-27 15:25:00,11.16,11.17,11.16,11.16,100000.0,11.16,11.17,11.16,11.16,100000.0
2014-03-27 15:30:00,11.17,11.18,11.14,11.16,785000.0,11.17,11.18,11.14,11.16,785000.0
2014-03-27 15:35:00,11.17,11.17,11.16,11.17,350000.0,11.17,11.17,11.16,11.17,350000.0
2014-03-27 15:40:00,11.17,11.18,11.16,11.17,395000.0,11.17,11.18,11.16,11.17,395000.0
2014-03-27 15:45:00,11.17,11.17,11.15,11.16,360000.0,11.17,11.17,11.15,11.16,360000.0
2014-03-27 15:50:00,11.16,11.19,11.16,11.19,630000.0,11.16,11.19,11.16,11.19,630000.0
2014-03-27 15:55:00,11.19,11.2,11.16,11.18,850000.0,11.19,11.2,11.16,11.18,850000.0
2014-03-28 09:30:00,11.23,11.25,11.22,11.25,455000.0,11.23,11.25,11.22,11.25,455000.0
2014-03-28 09:35:00,11.25,11.35,11.25,11.35,345000.0,11.25,11.35,11.25,11.35,345000.0
2014-03-28 09:40:00,11.35,11.36,11.32,11.33,440000.0,11.35,11.36,11.32,11.33,440000.0
2014-03-28 09:45:00,11.33,11.34,11.32,11.33,670000.0,11.33,11.34,11.32,11.33,670000.0
2014-03-28 09:50:00,11.32,11.34,11.29,11.34,510000.0,11.32,11.34,11.29,11.34,510000.0
2014-03-28 09:55:00,11.33,11.38,11.32,11.38,485000.0,11.33,11.38,11.32,11.38,485000.0
2014-03-28 10:00:00,11.38,11.42,11.36,11.39,1160000.0,11.38,11.42,11.36,11.39,1160000.0
2014-03-28 10:05:00,11.39,11.4,11.35,11.37,575000.0,11.39,11.4,11.35,11.37,575000.0
2014-03-28 10:10:00,11.38,11.42,11.37,11.41,365000.0,11.38,11.42,11.37,11.41,365000.0
2014-03-28 10:15:00,11.41,11.44,11.4,11.43,945000.0,11.41,11.44,11.4,11.43,945000.0
2014-03-28 10:20:00,11.43,11.48,11.4,11.41,490000.0,11.43,11.48,11.4,11.41,490000.0
2014-03-28 10:25:00,11.42,11.43,11.39,11.39,245000.0,11.42,11.43,11.39,11.39,245000.0
2014-03-28 10:30:00,11.41,11.41,11.37,11.37,255000.0,11.41,11.41,11.37,11.37,255000.0
2014-03-28 10:35:00,11.39,11.39,11.38,11.39,300000.0,11.39,11.39,11.38,11.39,300000.0
2014-03-28 10:40:00,11.4,11.41,11.39,11.4,100000.0,11.4,11.41,11.39,11.4,100000.0
2014-03-28 10:45:00,11.39,11.42,11.39,11.4,90000.0,11.39,11.42,11.39,11.4,90000.0
2014-03-28 10:50:00,11.39,11.43,11.39,11.43,550000.0,11.39,11.43,11.39,11.43,550000.0
2014-03-28 10:55:00,11.43,11.43,11.39,11.39,170000.0,11.43,11.43,11.39,11.39,170000.0
2014-03-28 11:00:00,11.39,11.4,11.39,11.39,130000.0,11.39,11.4,11.39,11.39,130000.0
2014-03-28 11:05:00,11.39,11.42,11.39,11.4,365000.0,11.39,11.42,11.39,11.4,365000.0
2014-03-28 11:10:00,11.4,11.4,11.38,11.4,60000.0,11.4,11.4,11.38,11.4,60000.0
2014-03-28 11:15:00,11.4,11.4,11.38,11.38,35000.0,11.4,11.4,11.38,11.38,35000.0
2014-03-28 11:20:00,11.38,11.38,11.38,11.38,10000.0,11.38,11.38,11.38,11.38,10000.0
2014-03-28 11:25:00,11.38,11.4,11.38,11.39,120000.0,11.38,11.4,11.38,11.39,120000.0
2014-03-28 11:30:00,11.38,11.41,11.38,11.39,140000.0,11.38,11.41,11.38,11.39,140000.0
2014-03-28 11:35:00,11.39,11.39,11.39,11.39,5000.0,11.39,11.39,11.39,11.39,5000.0
2014-03-28 11:40:00,11.38,11.4,11.38,11.4,35000.0,11.38,11.4,11.38,11.4,35000.0
2014-03-28 11:45:00,11.38,11.38,11.36,11.37,160000.0,11.38,11.38,11.36,11.37,160000.0
2014-03-28 11:50:00,11.36,11.38,11.36,11.37,165000.0,11.36,11.38,11.36,11.37,165000.0
2014-03-28 11:55:00,11.38,11.38,11.37,11.38,35000.0,11.38,11.38,11.37,11.38,35000.0
2014-03-28 12:00:00,11.4,11.4,11.38,11.39,90000.0,11.4,11.4,11.38,11.39,90000.0
2014-03-28 12:05:00,11.39,11.39,11.38,11.39,30000.0,11.39,11.39,11.38,11.39,30000.0
2014-03-28 12:10:00,11.38,11.4,11.38,11.39,150000.0,11.38,11.4,11.38,11.39,150000.0
2014-03-28 12:15:00,11.39,11.39,11.38,11.38,145000.0,11.39,11.39,11.38,11.38,145000.0
2014-03-28 12:20:00,11.38,11.39,11.38,11.38,60000.0,11.38,11.39,11.38,11.38,60000.0
2014-03-28 12:25:00,11.39,11.4,11.38,11.38,225000.0,11.39,11.4,11.38,11.38,225000.0
2014-03-28 12:30:00,11.38,11.39,11.37,11.39,155000.0,11.38,11.39,11.37,11.39,155000.0
2014-03-28 12:35:00,11.38,11.39,11.38,11.39,90000.0,11.38,11.39,11.38,11.39,90000.0
2014-03-28 12:40:00,11.38,11.38,11.38,11.38,90000.0,11.38,11.38,11.38,11.38,90000.0
2014-03-28 12:45:00,11.38,11.38,11.38,11.38,10000.0,11.38,11.38,11.38,11.38,10000.0
2014-03-28 12:50:00,11.39,11.39,11.38,11.39,50000.0,11.39,11.39,11.38,11.39,50000.0
2014-03-28 12:55:00,11.39,11.39,11.39,11.39,160000.0,11.39,11.39,11.39,11.39,160000.0
2014-03-28 13:00:00,11.39,11.39,11.38,11.39,15000.0,11.39,11.39,11.38,11.39,15000.0
2014-03-28 13:05:00,11.38,11.38,11.38,11.38,10000.0,11.38,11.38,11.38,11.38,10000.0
2014-03-28 13:10:00,11.38,11.39,11.36,11.38,175000.0,11.38,11.39,11.36,11.38,175000.0
2014-03-28 13:15:00,11.37,11.37,11.36,11.37,35000.0,11.37,11.37,11.36,11.37,35000.0
2014-03-28 13:20:00,11.36,11.38,11.35,11.36,300000.0,11.36,11.38,11.35,11.36,300000.0
2014-03-28 13:25:00,11.36,11.37,11.35,11.36,65000.0,11.36,11.37,11.35,11.36,65000.0
2014-03-28 13:30:00,11.36,11.36,11.34,11.35,335000.0,11.36,11.36,11.34,11.35,335000.0
2014-03-28 13:35:00,11.35,11.38,11.34,11.38,300000.0,11.35,11.38,11.34,11.38,300000.0
2014-03-28 13:40:00,11.38,11.38,11.37,11.38,135000.0,11.38,11.38,11.37,11.38,135000.0
2014-03-28 13:45:00,11.38,11.39,11.37,11.37,145000.0,11.38,11.39,11.37,11.37,145000.0
2014-03-28 13:50:00,11.37,11.37,11.37,11.37,15000.0,11.37,11.37,11.37,11.37,15000.0
2014-03-28 13:55:00,11.36,11.37,11.35,11.36,310000.0,11.36,11.37,11.35,11.36,310000.0
2014-03-28 14:00:00,11.35,11.36,11.34,11.36,265000.0,11.35,11.36,11.34,11.36,265000.0
2014-03-28 14:05:00,11.35,11.35,11.32,11.32,545000.0,11.35,11.35,11.32,11.32,545000.0
2014-03-28 14:10:00,11.33,11.33,11.32,11.32,230000.0,11.33,11.33,11.32,11.32,230000.0
2014-03-28 14:15:00,11.32,11.33,11.31,11.31,300000.0,11.32,11.33,11.31,11.31,300000.0
2014-03-28 14:20:00,11.32,11.33,11.31,11.33,405000.0,11.32,11.33,11.31,11.33,405000.0
2014-03-28 14:25:00,11.33,11.34,11.32,11.34,570000.0,11.33,11.34,11.32,11.34,570000.0
2014-03-28 14:30:00,11.34,11.34,11.31,11.31,405000.0,11.34,11.34,11.31,11.31,405000.0
2014-03-28 14:35:00,11.31,11.33,11.31,11.31,380000.0,11.31,11.33,11.31,11.31,380000.0
2014-03-28 14:40:00,11.31,11.32,11.3,11.3,115000.0,11.31,11.32,11.3,11.3,115000.0
2014-03-28 14:45:00,11.3,11.31,11.28,11.29,960000.0,11.3,11.31,11.28,11.29,960000.0
2014-03-28 14:50:00,11.29,11.31,11.29,11.3,120000.0,11.29,11.31,11.29,11.3,120000.0
2014-03-28 14:55:00,11.29,11.3,11.28,11.29,75000.0,11.29,11.3,11.28,11.29,75000.0
2014-03-28 15:00:00,11.29,11.33,11.29,11.31,595000.0,11.29,11.33,11.29,11.31,595000.0
2014-03-28 15:05:00,11.31,11.31,11.28,11.29,225000.0,11.31,11.31,11.28,11.29,225000.0
2014-03-28 15:10:00,11.29,11.3,11.28,11.29,185000.0,11.29,11.3,11.28,11.29,185000.0
2014-03-28 15:15:00,11.29,11.31,11.28,11.31,335000.0,11.29,11.31,11.28,11.31,335000.0
2014-03-28 15:20:00,11.31,11.32,11.29,11.31,185000.0,11.31,11.32,11.29,11.31,185000.0
2014-03-28 15:25:00,11.3,11.32,11.3,11.32,270000.0,11.3,11.32,11.3,11.32,270000.0
2014-03-28 15:30:00,11.31,11.32,11.31,11.32,150000.0,11.31,11.32,11.31,11.32,150000.0
2014-03-28 15:35:00,11.32,11.33,11.32,11.32,85000.0,11.32,11.33,11.32,11.32,85000.0
2014-03-28 15:40:00,11.32,11.34,11.31,11.32,240000.0,11.32,11.34,11.31,11.32,240000.0
2014-03-28 15:45:00,11.32,11.34,11.31,11.32,655000.0,11.32,11.34,11.31,11.32,655000.0
2014-03-28 15:50:00,11.33,11.33,11.32,11.33,860000.0,11.33,11.33,11.32,11.33,860000.0
2014-03-28 15:55:00,11.33,11.34,11.32,11.34,655000.0,11.33,11.34,11.32,11.34,655000.0
2014-03-31 09:30:00,11.41,11.42,11.38,11.4,275000.0,11.41,11.42,11.38,11.4,275000.0
2014-03-31 09:35:00,11.36,11.4,11.36,11.38,305000.0,11.36,11.4,11.36,11.38,305000.0
2014-03-31 09:40:00,11.37,11.37,11.33,11.36,310000.0,11.37,11.37,11.33,11.36,310000.0
2014-03-31 09:45:00,11.35,11.35,11.3,11.3,285000.0,11.35,11.35,11.3,11.3,285000.0
2014-03-31 09:50:00,11.31,11.36,11.3,11.33,710000.0,11.31,11.36,11.3,11.33,710000.0
2014-03-31 09:55:00,11.33,11.37,11.32,11.35,405000.0,11.33,11.37,11.32,11.35,405000.0
2014-03-31 10:00:00,11.34,11.38,11.32,11.36,255000.0,11.34,11.38,11.32,11.36,255000.0
2014-03-31 10:05:00,11.36,11.37,11.33,11.34,470000.0,11.36,11.37,11.33,11.34,470000.0
2014-03-31 10:10:00,11.33,11.37,11.32,11.32,195000.0,11.33,11.37,11.32,11.32,195000.0
2014-03-31 10:15:00,11.33,11.35,11.32,11.34,255000.0,11.33,11.35,11.32,11.34,255000.0
2014-03-31 10:20:00,11.32,11.36,11.32,11.36,155000.0,11.32,11.36,11.32,11.36,155000.0
2014-03-31 10:25:00,11.36,11.36,11.33,11.36,460000.0,11.36,11.36,11.33,11.36,460000.0
2014-03-31 10:30:00,11.36,11.37,11.35,11.36,340000.0,11.36,11.37,11.35,11.36,340000.0
2014-03-31 10:35:00,11.36,11.36,11.36,11.36,50000.0,11.36,11.36,11.36,11.36,50000.0
2014-03-31 10:40:00,11.36,11.37,11.35,11.36,140000.0,11.36,11.37,11.35,11.36,140000.0
2014-03-31 10:45:00,11.35,11.35,11.33,11.34,45000.0,11.35,11.35,11.33,11.34,45000.0
2014-03-31 10:50:00,11.35,11.36,11.35,11.35,90000.0,11.35,11.36,11.35,11.35,90000.0
2014-03-31 10:55:00,11.35,11.37,11.34,11.36,255000.0,11.35,11.37,11.34,11.36,255000.0
2014-03-31 11:00:00,11.35,11.36,11.33,11.35,225000.0,11.35,11.36,11.33,11.35,225000.0
2014-03-31 11:05:00,11.35,11.35,11.34,11.35,105000.0,11.35,11.35,11.34,11.35,105000.0
2014-03-31 11:10:00,11.35,11.36,11.34,11.36,35000.0,11.35,11.36,11.34,11.36,35000.0
2014-03-31 11:15:00,11.36,11.36,11.34,11.36,15000.0,11.36,11.36,11.34,11.36,15000.0
2014-03-31 11:20:00,11.34,11.35,11.32,11.33,275000.0,11.34,11.35,11.32,11.33,275000.0
2014-03-31 11:25:00,11.33,11.33,11.33,11.33,45000.0,11.33,11.33,11.33,11.33,45000.0
2014-03-31 11:30:00,11.33,11.34,11.32,11.32,385000.0,11.33,11.34,11.32,11.32,385000.0
2014-03-31 11:35:00,11.32,11.34,11.32,11.33,145000.0,11.32,11.34,11.32,11.33,145000.0
2014-03-31 11:40:00,11.34,11.35,11.33,11.35,240000.0,11.34,11.35,11.33,11.35,240000.0
2014-03-31 11:45:00,11.35,11.37,11.35,11.37,150000.0,11.35,11.37,11.35,11.37,150000.0
2014-03-31 11:50:00,11.37,11.38,11.36,11.36,175000.0,11.37,11.38,11.36,11.36,175000.0
2014-03-31 11:55:00,11.36,11.36,11.35,11.35,85000.0,11.36,11.36,11.35,11.35,85000.0
2014-03-31 12:00:00,11.35,11.38,11.35,11.37,160000.0,11.35,11.38,11.35,11.37,160000.0
2014-03-31 12:05:00,11.37,11.37,11.35,11.37,70000.0,11.37,11.37,11.35,11.37,70000.0
2014-03-31 12:10:00,11.37,11.38,11.36,11.36,80000.0,11.37,11.38,11.36,11.36,80000.0
2014-03-31 12:15:00,11.36,11.36,11.34,11.35,100000.0,11.36,11.36,11.34,11.35,100000.0
2014-03-31 12:20:00,11.34,11.37,11.34,11.37,75000.0,11.34,11.37,11.34,11.37,75000.0
2014-03-31 12:25:00,11.36,11.36,11.35,11.36,65000.0,11.36,11.36,11.35,11.36,65000.0
2014-03-31 12:30:00,11.36,11.36,11.35,11.35,15000.0,11.36,11.36,11.35,11.35,15000.0
2014-03-31 12:35:00,11.36,11.37,11.35,11.35,130000.0,11.36,11.37,11.35,11.35,130000.0
2014-03-31 12:40:00,11.35,11.36,11.34,11.34,35000.0,11.35,11.36,11.34,11.34,35000.0
2014-03-31 12:45:00,11.34,11.34,11.33,11.33,75000.0,11.34,11.34,11.33,11.33,75000.0
2014-03-31 12:50:00,11.34,11.36,11.34,11.35,75000.0,11.34,11.36,11.34,11.35,75000.0
2014-03-31 12:55:00,11.34,11.34,11.34,11.34,15000.0,11.34,11.34,11.34,11.34,15000.0
2014-03-31 13:00:00,11.34,11.35,11.32,11.34,375000.0,11.34,11.35,11.32,11.34,375000.0
2014-03-31 13:05:00,11.33,11.35,11.33,11.35,85000.0,11.33,11.35,11.33,11.35,85000.0
2014-03-31 13:10:00,11.35,11.35,11.33,11.34,120000.0,11.35,11.35,11.33,11.34,120000.0
2014-03-31 13:15:00,11.33,11.35,11.33,11.34,70000.0,11.33,11.35,11.33,11.34,70000.0
2014-03-31 13:20:00,11.34,11.34,11.33,11.33,20000.0,11.34,11.34,11.33,11.33,20000.0
2014-03-31 13:25:00,11.33,11.34,11.33,11.34,110000.0,11.33,11.34,11.33,11.34,110000.0
2014-03-31 13:30:00,11.34,11.34,11.32,11.32,65000.0,11.34,11.34,11.32,11.32,65000.0
2014-03-31 13:35:00,11.34,11.34,11.32,11.33,230000.0,11.34,11.34,11.32,11.33,230000.0
2014-03-31 13:40:00,11.33,11.36,11.33,11.36,610000.0,11.33,11.36,11.33,11.36,610000.0
2014-03-31 13:45:00,11.35,11.36,11.35,11.35,35000.0,11.35,11.36,11.35,11.35,35000.0
2014-03-31 13:50:00,11.35,11.36,11.35,11.36,40000.0,11.35,11.36,11.35,11.36,40000.0
2014-03-31 13:55:00,11.35,11.35,11.34,11.35,90000.0,11.35,11.35,11.34,11.35,90000.0
2014-03-31 14:00:00,11.34,11.36,11.34,11.35,165000.0,11.34,11.36,11.34,11.35,165000.0
2014-03-31 14:05:00,11.35,11.37,11.35,11.37,50000.0,11.35,11.37,11.35,11.37,50000.0
2014-03-31 14:10:00,11.35,11.36,11.35,11.36,15000.0,11.35,11.36,11.35,11.36,15000.0
2014-03-31 14:15:00,11.36,11.37,11.36,11.36,330000.0,11.36,11.37,11.36,11.36,330000.0
2014-03-31 14:20:00,11.36,11.36,11.35,11.35,145000.0,11.36,11.36,11.35,11.35,145000.0
2014-03-31 14:25:00,11.35,11.36,11.35,11.35,65000.0,11.35,11.36,11.35,11.35,65000.0
2014-03-31 14:30:00,11.37,11.37,11.35,11.35,90000.0,11.37,11.37,11.35,11.35,90000.0
2014-03-31 14:35:00,11.36,11.36,11.35,11.35,90000.0,11.36,11.36,11.35,11.35,90000.0
2014-03-31 14:40:00,11.35,11.39,11.35,11.37,260000.0,11.35,11.39,11.35,11.37,260000.0
2014-03-31 14:45:00,11.37,11.37,11.36,11.36,50000.0,11.37,11.37,11.36,11.36,50000.0
2014-03-31 14:50:00,11.36,11.38,11.36,11.38,145000.0,11.36,11.38,11.36,11.38,145000.0
2014-03-31 14:55:00,11.38,11.39,11.38,11.38,120000.0,11.38,11.39,11.38,11.38,120000.0
2014-03-31 15:00:00,11.37,11.38,11.36,11.37,180000.0,11.37,11.38,11.36,11.37,180000.0
2014-03-31 15:05:00,11.37,11.37,11.36,11.36,70000.0,11.37,11.37,11.36,11.36,70000.0
2014-03-31 15:10:00,11.36,11.36,11.35,11.36,560000.0,11.36,11.36,11.35,11.36,560000.0
2014-03-31 15:15:00,11.36,11.36,11.35,11.35,330000.0,11.36,11.36,11.35,11.35,330000.0
2014-03-31 15:20:00,11.36,11.36,11.35,11.36,235000.0,11.36,11.36,11.35,11.36,235000.0
2014-03-31 15:25:00,11.37,11.37,11.35,11.35,455000.0,11.37,11.37,11.35,11.35,455000.0
2014-03-31 15:30:00,11.36,11.38,11.35,11.38,205000.0,11.36,11.38,11.35,11.38,205000.0
2014-03-31 15:35:00,11.37,11.38,11.37,11.38,190000.0,11.37,11.38,11.37,11.38,190000.0
2014-03-31 15:40:00,11.37,11.38,11.35,11.37,250000.0,11.37,11.38,11.35,11.37,250000.0
2014-03-31 15:45:00,11.36,11.37,11.36,11.36,705000.0,11.36,11.37,11.36,11.36,705000.0
2014-03-31 15:50:00,11.36,11.39,11.36,11.37,495000.0,11.36,11.39,11.36,11.37,495000.0
2014-03-31 15:55:00,11.37,11.38,11.36,11.37,1185000.0,11.37,11.38,11.36,11.37,1185000.0
2014-04-01 09:30:00,11.36,11.45,11.36,11.45,465000.0,11.36,11.45,11.36,11.45,465000.0
2014-04-01 09:35:00,11.46,11.49,11.44,11.49,560000.0,11.46,11.49,11.44,11.49,560000.0
2014-04-01 09:40:00,11.49,11.52,11.49,11.52,250000.0,11.49,11.52,11.49,11.52,250000.0
2014-04-01 09:45:00,11.53,11.53,11.48,11.48,175000.0,11.53,11.53,11.48,11.48,175000.0
2014-04-01 09:50:00,11.51,11.54,11.49,11.51,440000.0,11.51,11.54,11.49,11.51,440000.0
2014-04-01 09:55:00,11.51,11.57,11.49,11.57,460000.0,11.51,11.57,11.49,11.57,460000.0
2014-04-01 10:00:00,11.56,11.6,11.53,11.59,400000.0,11.56,11.6,11.53,11.59,400000.0
2014-04-01 10:05:00,11.59,11.6,11.58,11.6,415000.0,11.59,11.6,11.58,11.6,415000.0
2014-04-01 10:10:00,11.61,11.61,11.57,11.58,120000.0,11.61,11.61,11.57,11.58,120000.0
2014-04-01 10:15:00,11.58,11.59,11.57,11.58,160000.0,11.58,11.59,11.57,11.58,160000.0
2014-04-01 10:20:00,11.58,11.59,11.57,11.58,210000.0,11.58,11.59,11.57,11.58,210000.0
2014-04-01 10:25:00,11.57,11.6,11.57,11.59,105000.0,11.57,11.6,11.57,11.59,105000.0
2014-04-01 10:30:00,11.6,11.6,11.59,11.6,20000.0,11.6,11.6,11.59,11.6,20000.0
2014-04-01 10:35:00,11.59,11.6,11.57,11.58,145000.0,11.59,11.6,11.57,11.58,145000.0
2014-04-01 10:40:00,11.58,11.59,11.58,11.58,100000.0,11.58,11.59,11.58,11.58,100000.0
2014-04-01 10:45:00,11.58,11.59,11.56,11.57,145000.0,11.58,11.59,11.56,11.57,145000.0
2014-04-01 10:50:00,11.56,11.57,11.54,11.56,120000.0,11.56,11.57,11.54,11.56,120000.0
2014-04-01 10:55:00,11.56,11.57,11.55,11.57,135000.0,11.56,11.57,11.55,11.57,135000.0
2014-04-01 11:00:00,11.56,11.56,11.55,11.56,90000.0,11.56,11.56,11.55,11.56,90000.0
2014-04-01 11:05:00,11.55,11.56,11.54,11.56,70000.0,11.55,11.56,11.54,11.56,70000.0
2014-04-01 11:10:00,11.56,11.57,11.56,11.57,90000.0,11.56,11.57,11.56,11.57,90000.0
2014-04-01 11:15:00,11.57,11.57,11.56,11.57,40000.0,11.57,11.57,11.56,11.57,40000.0
2014-04-01 11:20:00,11.57,11.57,11.55,11.55,150000.0,11.57,11.57,11.55,11.55,150000.0
2014-04-01 11:25:00,11.57,11.57,11.54,11.54,145000.0,11.57,11.57,11.54,11.54,145000.0
2014-04-01 11:30:00,11.56,11.57,11.55,11.57,100000.0,11.56,11.57,11.55,11.57,100000.0
2014-04-01 11:35:00,11.57,11.57,11.56,11.57,205000.0,11.57,11.57,11.56,11.57,205000.0
2014-04-01 11:40:00,11.57,11.57,11.56,11.57,105000.0,11.57,11.57,11.56,11.57,105000.0
2014-04-01 11:45:00,11.58,11.58,11.57,11.58,145000.0,11.58,11.58,11.57,11.58,145000.0
2014-04-01 11:50:00,11.57,11.57,11.56,11.57,125000.0,11.57,11.57,11.56,11.57,125000.0
2014-04-01 11:55:00,11.57,11.57,11.55,11.55,235000.0,11.57,11.57,11.55,11.55,235000.0
2014-04-01 12:00:00,11.55,11.55,11.55,11.55,0.0,11.55,11.55,11.55,11.55,0.0
2014-04-01 12:05:00,11.55,11.55,11.55,11.55,20000.0,11.55,11.55,11.55,11.55,20000.0
2014-04-01 12:10:00,11.55,11.55,11.54,11.54,60000.0,11.55,11.55,11.54,11.54,60000.0
2014-04-01 12:15:00,11.54,11.55,11.53,11.55,250000.0,11.54,11.55,11.53,11.55,250000.0
2014-04-01 12:20:00,11.55,11.57,11.55,11.57,50000.0,11.55,11.57,11.55,11.57,50000.0
2014-04-01 12:25:00,11.57,11.57,11.57,11.57,5000.0,11.57,11.57,11.57,11.57,5000.0
2014-04-01 12:30:00,11.56,11.56,11.54,11.54,120000.0,11.56,11.56,11.54,11.54,120000.0
2014-04-01 12:35:00,11.54,11.54,11.54,11.54,25000.0,11.54,11.54,11.54,11.54,25000.0
2014-04-01 12:40:00,11.54,11.56,11.54,11.56,110000.0,11.54,11.56,11.54,11.56,110000.0
2014-04-01 12:45:00,11.55,11.56,11.55,11.56,100000.0,11.55,11.56,11.55,11.56,100000.0
2014-04-01 12:50:00,11.55,11.56,11.54,11.56,110000.0,11.55,11.56,11.54,11.56,110000.0
2014-04-01 12:55:00,11.56,11.56,11.55,11.56,15000.0,11.56,11.56,11.55,11.56,15000.0
2014-04-01 13:00:00,11.55,11.55,11.55,11.55,75000.0,11.55,11.55,11.55,11.55,75000.0
2014-04-01 13:05:00,11.54,11.54,11.54,11.54,35000.0,11.54,11.54,11.54,11.54,35000.0
2014-04-01 13:10:00,11.54,11.56,11.53,11.53,250000.0,11.54,11.56,11.53,11.53,250000.0
2014-04-01 13:15:00,11.55,11.56,11.55,11.55,60000.0,11.55,11.56,11.55,11.55,60000.0
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 13:25:00,11.55,11.55,11.55,11.55,0.0,11.55,11.55,11.55,11.55,0.0
2014-04-01 13:30:00,11.55,11.56,11.55,11.56,30000.0,11.55,11.56,11.55,11.56,30000.0
2014-04-01 13:35:00,11.56,11.56,11.56,11.56,40000.0,11.56,11.56,11.56,11.56,40000.0
2014-04-01 13:40:00,11.55,11.57,11.55,11.57,35000.0,11.55,11.57,11.55,11.57,35000.0
2014-04-01 13:45:00,11.57,11.57,11.56,11.56,20000.0,11.57,11.57,11.56,11.56,20000.0
2014-04-01 13:50:00,11.57,11.58,11.56,11.58,100000.0,11.57,11.58,11.56,11.58,100000.0
2014-04-01 13:55:00,11.58,11.58,11.57,11.58,155000.0,11.58,11.58,11.57,11.58,155000.0
2014-04-01 14:00:00,11.58,11.58,11.57,11.57,35000.0,11.58,11.58,11.57,11.57,35000.0
2014-04-01 14:05:00,11.58,11.6,11.58,11.6,170000.0,11.58,11.6,11.58,11.6,170000.0
2014-04-01 14:10:00,11.6,11.6,11.58,11.58,30000.0,11.6,11.6,11.58,11.58,30000.0
2014-04-01 14:15:00,11.59,11.59,11.58,11.58,60000.0,11.59,11.59,11.58,11.58,60000.0
2014-04-01 14:20:00,11.59,11.59,11.58,11.58,15000.0,11.59,11.59,11.58,11.58,15000.0
2014-04-01 14:25:00,11.59,11.59,11.58,11.58,40000.0,11.59,11.59,11.58,11.58,40000.0
2014-04-01 14:30:00,11.59,11.59,11.58,11.58,65000.0,11.59,11.59,11.58,11.58,65000.0
2014-04-01 14:35:00,11.57,11.58,11.57,11.58,110000.0,11.57,11.58,11.57,11.58,110000.0
2014-04-01 14:40:00,11.58,11.59,11.57,11.58,120000.0,11.58,11.59,11.57,11.58,120000.0
2014-04-01 14:45:00,11.59,11.59,11.57,11.57,35000.0,11.59,11.59,11.57,11.57,35000.0
2014-04-01 14:50:00,11.58,11.59,11.58,11.58,40000.0,11.58,11.59,11.58,11.58,40000.0
2014-04-01 14:55:00,11.58,11.59,11.58,11.58,45000.0,11.58,11.59,11.58,11.58,45000.0
2014-04-01 15:00:00,11.59,11.59,11.57,11.57,25000.0,11.59,11.59,11.57,11.57,25000.0
2014-04-01 15:05:00,11.59,11.59,11.57,11.57,35000.0,11.59,11.59,11.57,11.57,35000.0
2014-04-01 15:10:00,11.58,11.58,11.57,11.58,25000.0,11.58,11.58,11.57,11.58,25000.0
2014-04-01 15:15:00,11.59,11.59,11.58,11.59,195000.0,11.59,11.59,11.58,11.59,195000.0
2014-04-01 15:20:00,11.58,11.59,11.58,11.58,165000.0,11.58,11.59,11.58,11.58,165000.0
2014-04-01 15:25:00,11.58,11.58,11.57,11.58,170000.0,11.58,11.58,11.57,11.58,170000.0
2014-04-01 15:30:00,11.57,11.57,11.56,11.56,90000.0,11.57,11.57,11.56,11.56,90000.0
2014-04-01 15:35:00,11.56,11.57,11.56,11.57,160000.0,11.56,11.57,11.56,11.57,160000.0
2014-04-01 15:40:00,11.57,11.58,11.57,11.57,150000.0,11.57,11.58,11.57,11.57,150000.0
2014-04-01 15:45:00,11.58,11.58,11.57,11.58,580000.0,11.58,11.58,11.57,11.58,580000.0
2014-04-01 15:50:00,11.58,11.59,11.57,11.57,255000.0,11.58,11.59,11.57,11.57,255000.0
2014-04-01 15:55:00,11.58,11.59,11.57,11.57,645000.0,11.58,11.59,11.57,11.57,645000.0
2014-04-02 09:30:00,11.65,11.65,11.62,11.62,320000.0,11.65,11.65,11.62,11.62,320000.0
2014-04-02 09:35:00,11.62,11.64,11.61,11.62,130000.0,11.62,11.64,11.61,11.62,130000.0
2014-04-02 09:40:00,11.62,11.65,11.62,11.63,150000.0,11.62,11.65,11.62,11.63,150000.0
2014-04-02 09:45:00,11.62,11.62,11.6,11.61,45000.0,11.62,11.62,11.6,11.61,45000.0
2014-04-02 09:50:00,11.62,11.62,11.54,11.54,230000.0,11.62,11.62,11.54,11.54,230000.0
2014-04-02 09:55:00,11.55,11.56,11.53,11.54,285000.0,11.55,11.56,11.53,11.54,285000.0
2014-04-02 10:00:00,11.54,11.59,11.53,11.59,160000.0,11.54,11.59,11.53,11.59,160000.0
2014-04-02 10:05:00,11.58,11.6,11.56,11.57,140000.0,11.58,11.6,11.56,11.57,140000.0
2014-04-02 10:10:00,11.6,11.6,11.53,11.53,85000.0,11.6,11.6,11.53,11.53,85000.0
2014-04-02 10:15:00,11.53,11.53,11.49,11.5,115000.0,11.53,11.53,11.49,11.5,115000.0
2014-04-02 10:20:00,11.5,11.54,11.5,11.53,140000.0,11.5,11.54,11.5,11.53,140000.0
2014-04-02 10:25:00,11.53,11.57,11.53,11.57,65000.0,11.53,11.57,11.53,11.57,65000.0
2014-04-02 10:30:00,11.57,11.57,11.57,11.57,10000.0,11.57,11.57,11.57,11.57,10000.0
2014-04-02 10:35:00,11.56,11.56,11.52,11.52,180000.0,11.56,11.56,11.52,11.52,180000.0
2014-04-02 10:40:00,11.52,11.54,11.52,11.52,125000.0,11.52,11.54,11.52,11.52,125000.0
2014-04-02 10:45:00,11.51,11.53,11.51,11.53,10000.0,11.51,11.53,11.51,11.53,10000.0
2014-04-02 10:50:00,11.52,11.52,11.48,11.51,250000.0,11.52,11.52,11.48,11.51,250000.0
2014-04-02 10:55:00,11.49,11.5,11.49,11.49,45000.0,11.49,11.5,11.49,11.49,45000.0
2014-04-02 11:00:00,11.49,11.5,11.49,11.5,120000.0,11.49,11.5,11.49,11.5,120000.0
2014-04-02 11:05:00,11.49,11.49,11.46,11.48,260000.0,11.49,11.49,11.46,11.48,260000.0
2014-04-02 11:10:00,11.48,11.5,11.48,11.48,55000.0,11.48,11.5,11.48,11.48,55000.0
2014-04-02 11:15:00,11.49,11.5,11.48,11.5,45000.0,11.49,11.5,11.48,11.5,45000.0
2014-04-02 11:20:00,11.51,11.51,11.5,11.5,60000.0,11.51,11.51,11.5,11.5,60000.0
2014-04-02 11:25:00,11.51,11.51,11.49,11.5,180000.0,11.51,11.51,11.49,11.5,180000.0
2014-04-02 11:30:00,11.5,11.51,11.49,11.49,40000.0,11.5,11.51,11.49,11.49,40000.0
2014-04-02 11:35:00,11.49,11.49,11.49,11.49,5000.0,11.49,11.49,11.49,11.49,5000.0
2014-04-02 11:40:00,11.49,11.49,11.49,11.49,0.0,11.49,11.49,11.49,11.49,0.0
2014-04-02 11:45:00,11.49,11.5,11.49,11.5,10000.0,11.49,11.5,11.49,11.5,10000.0
2014-04-02 11:50:00,11.5,11.5,11.5,11.5,50000.0,11.5,11.5,11.5,11.5,50000.0
2014-04-02 11:55:00,11.5,11.5,11.49,11.5,145000.0,11.5,11.5,11.49,11.5,145000.0
2014-04-02 12:00:00,11.5,11.5,11.48,11.49,150000.0,11.5,11.5,11.48,11.49,150000.0
2014-04-02 12:05:00,11.49,11.49,11.48,11.48,15000.0,11.49,11.49,11.48,11.48,15000.0
2014-04-02 12:10:00,11.49,11.49,11.48,11.49,40000.0,11.49,11.49,11.48,11.49,40000.0
2014-04-02 12:15:00,11.49,11.49,11.47,11.48,45000.0,11.49,11.49,11.47,11.48,45000.0
2014-04-02 12:20:00,11.48,11.49,11.47,11.49,1390000.0,11.48,11.49,11.47,11.49,1390000.0
2014-04-02 12:25:00,11.49,11.51,11.49,11.5,405000.0,11.49,11.51,11.49,11.5,405000.0
2014-04-02 12:30:00,11.51,11.52,11.51,11.51,35000.0,11.51,11.52,11.51,11.51,35000.0
2014-04-02 12:35:00,11.52,11.52,11.52,11.52,65000.0,11.52,11.52,11.52,11.52,65000.0
2014-04-02 12:40:00,11.52,11.52,11.51,11.51,15000.0,11.52,11.52,11.51,11.51,15000.0
2014-04-02 12:45:00,11.51,11.51,11.51,11.51,10000.0,11.51,11.51,11.51,11.51,10000.0
2014-04-02 12:50:00,11.51,11.51,11.51,11.51,25000.0,11.51,11.51,11.51,11.51,25000.0
2014-04-02 12:55:00,11.5,11.51,11.5,11.51,20000.0,11.5,11.51,11.5,11.51,20000.0
2014-04-02 13:00:00,11.51,11.51,11.51,11.51,10000.0,11.51,11.51,11.51,11.51,10000.0
2014-04-02 13:05:00,11.51,11.51,11.51,11.51,70000.0,11.51,11.51,11.51,11.51,70000.0
2014-04-02 13:10:00,11.51,11.51,11.51,11.51,5000.0,11.51,11.51,11.51,11.51,5000.0
2014-04-02 13:15:00,11.49,11.5,11.49,11.5,10000.0,11.49,11.5,11.49,11.5,10000.0
2014-04-02 13:20:00,11.5,11.51,11.49,11.49,300000.0,11.5,11.51,11.49,11.49,300000.0
2014-04-02 13:25:00,11.48,11.48,11.48,11.48,15000.0,11.48,11.48,11.48,11.48,15000.0
2014-04-02 13:30:00,11.48,11.48,11.48,11.48,0.0,11.48,11.48,11.48,11.48,0.0
2014-04-02 13:35:00,11.49,11.49,11.47,11.47,15000.0,11.49,11.49,11.47,11.47,15000.0
2014-04-02 13:40:00,11.47,11.49,11.47,11.48,70000.0,11.47,11.49,11.47,11.48,70000.0
2014-04-02 13:45:00,11.47,11.47,11.46,11.46,120000.0,11.47,11.47,11.46,11.46,120000.0
2014-04-02 13:50:00,11.46,11.46,11.46,11.46,70000.0,11.46,11.46,11.46,11.46,70000.0
2014-04-02 13:55:00,11.46,11.48,11.46,11.47,85000.0,11.46,11.48,11.46,11.47,85000.0
2014-04-02 14:00:00,11.48,11.49,11.48,11.48,70000.0,11.48,11.49,11.48,11.48,70000.0
2014-04-02 14:05:00,11.48,11.49,11.47,11.47,30000.0,11.48,11.49,11.47,11.47,30000.0
2014-04-02 14:10:00,11.47,11.48,11.46,11.47,40000.0,11.47,11.48,11.46,11.47,40000.0
2014-04-02 14:15:00,11.46,11.48,11.46,11.47,115000.0,11.46,11.48,11.46,11.47,115000.0
2014-04-02 14:20:00,11.48,11.48,11.48,11.48,10000.0,11.48,11.48,11.48,11.48,10000.0
2014-04-02 14:25:00,11.47,11.47,11.46,11.47,20000.0,11.47,11.47,11.46,11.47,20000.0
2014-04-02 14:30:00,11.46,11.46,11.45,11.46,15000.0,11.46,11.46,11.45,11.46,15000.0
2014-04-02 14:35:00,11.45,11.47,11.45,11.47,110000.0,11.45,11.47,11.45,11.47,110000.0
2014-04-02 14:40:00,11.47,11.47,11.46,11.46,65000.0,11.47,11.47,11.46,11.46,65000.0
2014-04-02 14:45:00,11.46,11.46,11.45,11.46,90000.0,11.46,11.46,11.45,11.46,90000.0
2014-04-02 14:50:00,11.45,11.46,11.44,11.45,115000.0,11.45,11.46,11.44,11.45,115000.0
2014-04-02 14:55:00,11.46,11.47,11.46,11.47,50000.0,11.46,11.47,11.46,11.47,50000.0
2014-04-02 15:00:00,11.47,11.47,11.46,11.47,130000.0,11.47,11.47,11.46,11.47,130000.0
2014-04-02 15:05:00,11.47,11.47,11.47,11.47,35000.0,11.47,11.47,11.47,11.47,35000.0
2014-04-02 15:10:00,11.47,11.48,11.47,11.48,70000.0,11.47,11.48,11.47,11.48,70000.0
2014-04-02 15:15:00,11.49,11.49,11.48,11.48,100000.0,11.49,11.49,11.48,11.48,100000.0
2014-04-02 15:20:00,11.48,11.49,11.47,11.48,310000.0,11.48,11.49,11.47,11.48,310000.0
2014-04-02 15:25:00,11.49,11.5,11.48,11.5,90000.0,11.49,11.5,11.48,11.5,90000.0
2014-04-02 15:30:00,11.51,11.52,11.5,11.52,140000.0,11.51,11.52,11.5,11.52,140000.0
2014-04-02 15:35:00,11.52,11.53,11.51,11.52,295000.0,11.52,11.53,11.51,11.52,295000.0
2014-04-02 15:40:00,11.52,11.53,11.52,11.53,270000.0,11.52,11.53,11.52,11.53,270000.0
2014-04-02 15:45:00,11.52,11.53,11.51,11.53,390000.0,11.52,11.53,11.51,11.53,390000.0
2014-04-02 15:50:00,11.53,11.54,11.52,11.54,265000.0,11.53,11.54,11.52,11.54,265000.0
2014-04-02 15:55:00,11.54,11.54,11.52,11.52,810000.0,11.54,11.54,11.52,11.52,810000.0
2014-04-03 09:30:00,11.58,11.6,11.56,11.56,265000.0,11.58,11.6,11.56,11.56,265000.0
2014-04-03 09:35:00,11.57,11.63,11.54,11.62,325000.0,11.57,11.63,11.54,11.62,325000.0
2014-04-03 09:40:00,11.6,11.62,11.6,11.61,70000.0,11.6,11.62,11.6,11.61,70000.0
2014-04-03 09:45:00,11.6,11.65,11.6,11.64,170000.0,11.6,11.65,11.6,11.64,170000.0
2014-04-03 09:50:00,11.64,11.64,11.6,11.62,200000.0,11.64,11.64,11.6,11.62,200000.0
2014-04-03 09:55:00,11.61,11.63,11.61,11.63,185000.0,11.61,11.63,11.61,11.63,185000.0
2014-04-03 10:00:00,11.63,11.66,11.61,11.61,175000.0,11.63,11.66,11.61,11.61,175000.0
2014-04-03 10:05:00,11.61,11.61,11.58,11.58,165000.0,11.61,11.61,11.58,11.58,165000.0
2014-04-03 10:10:00,11.58,11.59,11.56,11.56,135000.0,11.58,11.59,11.56,11.56,135000.0
2014-04-03 10:15:00,11.58,11.58,11.55,11.55,185000.0,11.58,11.58,11.55,11.55,185000.0
2014-04-03 10:20:00,11.55,11.57,11.54,11.54,335000.0,11.55,11.57,11.54,11.54,335000.0
2014-04-03 10:25:00,11.55,11.55,11.51,11.51,175000.0,11.55,11.55,11.51,11.51,175000.0
2014-04-03 10:30:00,11.5,11.51,11.5,11.51,165000.0,11.5,11.51,11.5,11.51,165000.0
2014-04-03 10:35:00,11.51,11.52,11.5,11.52,80000.0,11.51,11.52,11.5,11.52,80000.0
2014-04-03 10:40:00,11.51,11.51,11.5,11.5,45000.0,11.51,11.51,11.5,11.5,45000.0
2014-04-03 10:45:00,11.49,11.51,11.49,11.51,20000.0,11.49,11.51,11.49,11.51,20000.0
2014-04-03 10:50:00,11.5,11.52,11.5,11.52,90000.0,11.5,11.52,11.5,11.52,90000.0
2014-04-03 10:55:00,11.51,11.51,11.48,11.5,180000.0,11.51,11.51,11.48,11.5,180000.0
2014-04-03 11:00:00,11.5,11.5,11.49,11.49,30000.0,11.5,11.5,11.49,11.49,30000.0
2014-04-03 11:05:00,11.5,11.5,11.49,11.5,35000.0,11.5,11.5,11.49,11.5,35000.0
2014-04-03 11:10:00,11.5,11.5,11.49,11.49,100000.0,11.5,11.5,11.49,11.49,100000.0
2014-04-03 11:15:00,11.49,11.49,11.48,11.49,20000.0,11.49,11.49,11.48,11.49,20000.0
2014-04-03 11:20:00,11.48,11.48,11.47,11.47,145000.0,11.48,11.48,11.47,11.47,145000.0
2014-04-03 11:25:00,11.46,11.47,11.45,11.47,225000.0,11.46,11.47,11.45,11.47,225000.0
2014-04-03 11:30:00,11.46,11.47,11.43,11.43,290000.0,11.46,11.47,11.43,11.43,290000.0
2014-04-03 11:35:00,11.43,11.45,11.42,11.45,185000.0,11.43,11.45,11.42,11.45,185000.0
2014-04-03 11:40:00,11.45,11.45,11.42,11.43,115000.0,11.45,11.45,11.42,11.43,115000.0
2014-04-03 11:45:00,11.42,11.43,11.4,11.41,200000.0,11.42,11.43,11.4,11.41,200000.0
2014-04-03 11:50:00,11.4,11.41,11.38,11.39,260000.0,11.4,11.41,11.38,11.39,260000.0
2014-04-03 11:55:00,11.39,11.41,11.38,11.41,410000.0,11.39,11.41,11.38,11.41,410000.0
2014-04-03 12:00:00,11.4,11.42,11.39,11.42,300000.0,11.4,11.42,11.39,11.42,300000.0
2014-04-03 12:05:00,11.42,11.43,11.41,11.41,120000.0,11.42,11.43,11.41,11.41,120000.0
2014-04-03 12:10:00,11.41,11.42,11.41,11.42,125000.0,11.41,11.42,11.41,11.42,125000.0
2014-04-03 12:15:00,11.41,11.41,11.38,11.38,340000.0,11.41,11.41,11.38,11.38,340000.0
2014-04-03 12:20:00,11.38,11.39,11.37,11.37,185000.0,11.38,11.39,11.37,11.37,185000.0
2014-04-03 12:25:00,11.37,11.38,11.35,11.36,360000.0,11.37,11.38,11.35,11.36,360000.0
2014-04-03 12:30:00,11.35,11.36,11.34,11.34,85000.0,11.35,11.36,11.34,11.34,85000.0
2014-04-03 12:35:00,11.34,11.34,11.32,11.33,350000.0,11.34,11.34,11.32,11.33,350000.0
2014-04-03 12:40:00,11.33,11.36,11.32,11.36,150000.0,11.33,11.36,11.32,11.36,150000.0
2014-04-03 12:45:00,11.36,11.36,11.34,11.34,140000.0,11.36,11.36,11.34,11.34,140000.0
2014-04-03 12:50:00,11.34,11.36,11.34,11.36,75000.0,11.34,11.36,11.34,11.36,75000.0
2014-04-03 12:55:00,11.36,11.36,11.34,11.35,185000.0,11.36,11.36,11.34,11.35,185000.0
2014-04-03 13:00:00,11.33,11.35,11.33,11.34,200000.0,11.33,11.35,11.33,11.34,200000.0
2014-04-03 13:05:00,11.34,11.34,11.33,11.34,115000.0,11.34,11.34,11.33,11.34,115000.0
2014-04-03 13:10:00,11.34,11.34,11.34,11.34,120000.0,11.34,11.34,11.34,11.34,120000.0
2014-04-03 13:15:00,11.34,11.35,11.34,11.35,95000.0,11.34,11.35,11.34,11.35,95000.0
2014-04-03 13:20:00,11.36,11.36,11.36,11.36,140000.0,11.36,11.36,11.36,11.36,140000.0
2014-04-03 13:25:00,11.36,11.37,11.36,11.37,60000.0,11.36,11.37,11.36,11.37,60000.0
2014-04-03 13:30:00,11.36,11.37,11.36,11.36,40000.0,11.36,11.37,11.36,11.36,40000.0
2014-04-03 13:35:00,11.37,11.37,11.36,11.36,100000.0,11.37,11.37,11.36,11.36,100000.0
2014-04-03 13:40:00,11.37,11.39,11.36,11.39,240000.0,11.37,11.39,11.36,11.39,240000.0
2014-04-03 13:45:00,11.39,11.39,11.37,11.37,120000.0,11.39,11.39,11.37,11.37,120000.0
2014-04-03 13:50:00,11.37,11.38,11.36,11.37,75000.0,11.37,11.38,11.36,11.37,75000.0
2014-04-03 13:55:00,11.36,11.37,11.35,11.36,140000.0,11.36,11.37,11.35,11.36,140000.0
2014-04-03 14:00:00,11.35,11.36,11.34,11.35,75000.0,11.35,11.36,11.34,11.35,75000.0
2014-04-03 14:05:00,11.34,11.35,11.34,11.35,55000.0,11.34,11.35,11.34,11.35,55000.0
2014-04-03 14:10:00,11.35,11.37,11.35,11.36,200000.0,11.35,11.37,11.35,11.36,200000.0
2014-04-03 14:15:00,11.36,11.37,11.36,11.37,105000.0,11.36,11.37,11.36,11.37,105000.0
2014-04-03 14:20:00,11.37,11.37,11.36,11.36,175000.0,11.37,11.37,11.36,11.36,175000.0
2014-04-03 14:25:00,11.36,11.37,11.35,11.35,130000.0,11.36,11.37,11.35,11.35,130000.0
2014-04-03 14:30:00,11.35,11.37,11.34,11.34,175000.0,11.35,11.37,11.34,11.34,175000.0
2014-04-03 14:35:00,11.35,11.35,11.32,11.32,380000.0,11.35,11.35,11.32,11.32,380000.0
2014-04-03 14:40:00,11.32,11.36,11.31,11.36,500000.0,11.32,11.36,11.31,11.36,500000.0
2014-04-03 14:45:00,11.35,11.35,11.34,11.34,55000.0,11.35,11.35,11.34,11.34,55000.0
2014-04-03 14:50:00,11.34,11.35,11.34,11.35,60000.0,11.34,11.35,11.34,11.35,60000.0
2014-04-03 14:55:00,11.36,11.39,11.36,11.39,210000.0,11.36,11.39,11.36,11.39,210000.0
2014-04-03 15:00:00,11.39,11.4,11.39,11.4,95000.0,11.39,11.4,11.39,11.4,95000.0
2014-04-03 15:05:00,11.39,11.41,11.38,11.4,425000.0,11.39,11.41,11.38,11.4,425000.0
2014-04-03 15:10:00,11.4,11.41,11.4,11.41,75000.0,11.4,11.41,11.4,11.41,75000.0
2014-04-03 15:15:00,11.4,11.43,11.4,11.42,245000.0,11.4,11.43,11.4,11.42,245000.0
2014-04-03 15:20:00,11.41,11.41,11.4,11.4,140000.0,11.41,11.41,11.4,11.4,140000.0
2014-04-03 15:25:00,11.4,11.42,11.39,11.41,160000.0,11.4,11.42,11.39,11.41,160000.0
2014-04-03 15:30:00,11.42,11.42,11.41,11.41,115000.0,11.42,11.42,11.41,11.41,115000.0
2014-04-03 15:35:00,11.41,11.42,11.4,11.42,270000.0,11.41,11.42,11.4,11.42,270000.0
2014-04-03 15:40:00,11.42,11.43,11.42,11.42,245000.0,11.42,11.43,11.42,11.42,245000.0
2014-04-03 15:45:00,11.42,11.43,11.41,11.43,910000.0,11.42,11.43,11.41,11.43,910000.0
2014-04-03 15:50:00,11.42,11.44,11.42,11.43,125000.0,11.42,11.44,11.42,11.43,125000.0
2014-04-03 15:55:00,11.43,11.43,11.41,11.42,770000.0,11.43,11.43,11.41,11.42,770000.0
2014-04-04 09:30:00,11.42,11.42,11.42,11.42,25000.0,11.42,11.42,11.42,11.42,25000.0
2014-04-04 09:35:00,11.42,11.43,11.35,11.37,530000.0,11.42,11.43,11.35,11.37,530000.0
2014-04-04 09:40:00,11.38,11.38,11.34,11.34,160000.0,11.38,11.38,11.34,11.34,160000.0
2014-04-04 09:45:00,11.32,11.35,11.3,11.33,600000.0,11.32,11.35,11.3,11.33,600000.0
2014-04-04 09:50:00,11.33,11.34,11.29,11.3,665000.0,11.33,11.34,11.29,11.3,665000.0
2014-04-04 09:55:00,11.3,11.31,11.28,11.29,600000.0,11.3,11.31,11.28,11.29,600000.0
2014-04-04 10:00:00,11.29,11.31,11.28,11.31,775000.0,11.29,11.31,11.28,11.31,775000.0
2014-04-04 10:05:00,11.31,11.38,11.31,11.38,420000.0,11.31,11.38,11.31,11.38,420000.0
2014-04-04 10:10:00,11.38,11.4,11.35,11.36,255000.0,11.38,11.4,11.35,11.36,255000.0
2014-04-04 10:15:00,11.36,11.37,11.35,11.36,140000.0,11.36,11.37,11.35,11.36,140000.0
2014-04-04 10:20:00,11.35,11.36,11.29,11.31,90000.0,11.35,11.36,11.29,11.31,90000.0
2014-04-04 10:25:00,11.32,11.36,11.32,11.35,95000.0,11.32,11.36,11.32,11.35,95000.0
2014-04-04 10:30:00,11.35,11.37,11.35,11.36,165000.0,11.35,11.37,11.35,11.36,165000.0
2014-04-04 10:35:00,11.36,11.36,11.33,11.34,115000.0,11.36,11.36,11.33,11.34,115000.0
2014-04-04 10:40:00,11.32,11.36,11.32,11.32,100000.0,11.32,11.36,11.32,11.32,100000.0
2014-04-04 10:45:00,11.33,11.33,11.32,11.33,60000.0,11.33,11.33,11.32,11.33,60000.0
2014-04-04 10:50:00,11.33,11.33,11.31,11.32,115000.0,11.33,11.33,11.31,11.32,115000.0
2014-04-04 10:55:00,11.31,11.32,11.28,11.29,380000.0,11.31,11.32,11.28,11.29,380000.0
2014-04-04 11:00:00,11.28,11.29,11.25,11.27,200000.0,11.28,11.29,11.25,11.27,200000.0
2014-04-04 11:05:00,11.25,11.26,11.23,11.23,370000.0,11.25,11.26,11.23,11.23,370000.0
2014-04-04 11:10:00,11.23,11.26,11.23,11.26,210000.0,11.23,11.26,11.23,11.26,210000.0
2014-04-04 11:15:00,11.25,11.26,11.22,11.23,390000.0,11.25,11.26,11.22,11.23,390000.0
2014-04-04 11:20:00,11.23,11.25,11.22,11.23,290000.0,11.23,11.25,11.22,11.23,290000.0
2014-04-04 11:25:00,11.23,11.23,11.21,11.23,395000.0,11.23,11.23,11.21,11.23,395000.0
2014-04-04 11:30:00,11.22,11.27,11.22,11.25,240000.0,11.22,11.27,11.22,11.25,240000.0
2014-04-04 11:35:00,11.25,11.25,11.22,11.25,450000.0,11.25,11.25,11.22,11.25,450000.0
2014-04-04 11:40:00,11.22,11.22,11.19,11.2,290000.0,11.22,11.22,11.19,11.2,290000.0
2014-04-04 11:45:00,11.19,11.2,11.15,11.15,470000.0,11.19,11.2,11.15,11.15,470000.0
2014-04-04 11:50:00,11.16,11.18,11.16,11.17,305000.0,11.16,11.18,11.16,11.17,305000.0
2014-04-04 11:55:00,11.16,11.18,11.16,11.17,285000.0,11.16,11.18,11.16,11.17,285000.0
2014-04-04 12:00:00,11.17,11.17,11.1,11.1,710000.0,11.17,11.17,11.1,11.1,710000.0
2014-04-04 12:05:00,11.11,11.13,11.09,11.11,780000.0,11.11,11.13,11.09,11.11,780000.0
2014-04-04 12:10:00,11.11,11.14,11.1,11.13,385000.0,11.11,11.14,11.1,11.13,385000.0
2014-04-04 12:15:00,11.14,11.17,11.12,11.16,410000.0,11.14,11.17,11.12,11.16,410000.0
2014-04-04 12:20:00,11.16,11.2,11.16,11.2,240000.0,11.16,11.2,11.16,11.2,240000.0
2014-04-04 12:25:00,11.19,11.21,11.17,11.19,320000.0,11.19,11.21,11.17,11.19,320000.0
2014-04-04 12:30:00,11.18,11.2,11.18,11.18,200000.0,11.18,11.2,11.18,11.18,200000.0
2014-04-04 12:35:00,11.18,11.19,11.15,11.19,130000.0,11.18,11.19,11.15,11.19,130000.0
2014-04-04 12:40:00,11.19,11.2,11.13,11.14,200000.0,11.19,11.2,11.13,11.14,200000.0
2014-04-04 12:45:00,11.13,11.15,11.1,11.11,230000.0,11.13,11.15,11.1,11.11,230000.0
2014-04-04 12:50:00,11.11,11.13,11.1,11.12,140000.0,11.11,11.13,11.1,11.12,140000.0
2014-04-04 12:55:00,11.11,11.11,11.1,11.1,310000.0,11.11,11.11,11.1,11.1,310000.0
2014-04-04 13:00:00,11.1,11.11,11.06,11.1,435000.0,11.1,11.11,11.06,11.1,435000.0
2014-04-04 13:05:00,11.11,11.14,11.09,11.1,385000.0,11.11,11.14,11.09,11.1,385000.0
2014-04-04 13:10:00,11.11,11.13,11.1,11.12,200000.0,11.11,11.13,11.1,11.12,200000.0
2014-04-04 13:15:00,11.12,11.16,11.12,11.16,150000.0,11.12,11.16,11.12,11.16,150000.0
2014-04-04 13:20:00,11.16,11.17,11.11,11.11,125000.0,11.16,11.17,11.11,11.11,125000.0
2014-04-04 13:25:00,11.11,11.13,11.11,11.12,200000.0,11.11,11.13,11.11,11.12,200000.0
2014-04-04 13:30:00,11.12,11.13,11.1,11.12,235000.0,11.12,11.13,11.1,11.12,235000.0
2014-04-04 13:35:00,11.12,11.16,11.12,11.12,200000.0,11.12,11.16,11.12,11.12,200000.0
2014-04-04 13:40:00,11.13,11.17,11.12,11.17,130000.0,11.13,11.17,11.12,11.17,130000.0
2014-04-04 13:45:00,11.14,11.15,11.13,11.13,85000.0,11.14,11.15,11.13,11.13,85000.0
2014-04-04 13:50:00,11.14,11.16,11.14,11.14,80000.0,11.14,11.16,11.14,11.14,80000.0
2014-04-04 13:55:00,11.13,11.13,11.12,11.12,10000.0,11.13,11.13,11.12,11.12,10000.0
2014-04-04 14:00:00,11.13,11.14,11.12,11.13,115000.0,11.13,11.14,11.12,11.13,115000.0
2014-04-04 14:05:00,11.11,11.11,11.1,11.11,90000.0,11.11,11.11,11.1,11.11,90000.0
2014-04-04 14:10:00,11.1,11.12,11.09,11.11,340000.0,11.1,11.12,11.09,11.11,340000.0
2014-04-04 14:15:00,11.1,11.12,11.1,11.12,110000.0,11.1,11.12,11.1,11.12,110000.0
2014-04-04 14:20:00,11.11,11.13,11.1,11.12,185000.0,11.11,11.13,11.1,11.12,185000.0
2014-04-04 14:25:00,11.11,11.12,11.09,11.1,250000.0,11.11,11.12,11.09,11.1,250000.0
2014-04-04 14:30:00,11.1,11.1,11.05,11.05,825000.0,11.1,11.1,11.05,11.05,825000.0
2014-04-04 14:35:00,11.05,11.05,11.02,11.03,705000.0,11.05,11.05,11.02,11.03,705000.0
2014-04-04 14:40:00,11.03,11.05,11.02,11.04,410000.0,11.03,11.05,11.02,11.04,410000.0
2014-04-04 14:45:00,11.03,11.05,11.03,11.05,165000.0,11.03,11.05,11.03,11.05,165000.0
2014-04-04 14:50:00,11.05,11.07,11.04,11.04,215000.0,11.05,11.07,11.04,11.04,215000.0
2014-04-04 14:55:00,11.04,11.06,11.04,11.06,215000.0,11.04,11.06,11.04,11.06,215000.0
2014-04-04 15:00:00,11.05,11.06,11.05,11.05,170000.0,11.05,11.06,11.05,11.05,170000.0
2014-04-04 15:05:00,11.06,11.06,11.03,11.04,295000.0,11.06,11.06,11.03,11.04,295000.0
2014-04-04 15:10:00,11.04,11.07,11.04,11.07,285000.0,11.04,11.07,11.04,11.07,285000.0
2014-04-04 15:15:00,11.07,11.09,11.05,11.08,310000.0,11.07,11.09,11.05,11.08,310000.0
2014-04-04 15:20:00,11.09,11.11,11.08,11.09,275000.0,11.09,11.11,11.08,11.09,275000.0
2014-04-04 15:25:00,11.1,11.12,11.09,11.1,680000.0,11.1,11.12,11.09,11.1,680000.0
2014-04-04 15:30:00,11.1,11.11,11.06,11.06,400000.0,11.1,11.11,11.06,11.06,400000.0
2014-04-04 15:35:00,11.06,11.08,11.06,11.08,360000.0,11.06,11.08,11.06,11.08,360000.0
2014-04-04 15:40:00,11.07,11.09,11.07,11.07,370000.0,11.07,11.09,11.07,11.07,370000.0
2014-04-04 15:45:00,11.08,11.09,11.07,11.09,565000.0,11.08,11.09,11.07,11.09,565000.0
2014-04-04 15:50:00,11.1,11.11,11.09,11.09,1075000.0,11.1,11.11,11.09,11.09,1075000.0
2014-04-04 15:55:00,11.09,11.11,11.09,11.1,1725000.0,11.09,11.11,11.09,11.1,1725000.0
2014-04-07 09:30:00,11.0,11.08,10.95,11.08,720000.0,11.0,11.08,10.95,11.08,720000.0
2014-04-07 09:35:00,11.08,11.1,11.01,11.03,215000.0,11.08,11.1,11.01,11.03,215000.0
2014-04-07 09:40:00,11.01,11.03,10.86,10.86,840000.0,11.01,11.03,10.86,10.86,840000.0
2014-04-07 09:45:00,10.89,10.95,10.86,10.94,1020000.0,10.89,10.95,10.86,10.94,1020000.0
2014-04-07 09:50:00,10.95,10.95,10.9,10.93,295000.0,10.95,10.95,10.9,10.93,295000.0
2014-04-07 09:55:00,10.94,10.97,10.92,10.94,365000.0,10.94,10.97,10.92,10.94,365000.0
2014-04-07 10:00:00,10.95,10.96,10.92,10.93,225000.0,10.95,10.96,10.92,10.93,225000.0
2014-04-07 10:05:00,10.93,10.93,10.9,10.93,185000.0,10.93,10.93,10.9,10.93,185000.0
2014-04-07 10:10:00,10.94,10.98,10.91,10.92,365000.0,10.94,10.98,10.91,10.92,365000.0
2014-04-07 10:15:00,10.93,10.94,10.91,10.94,385000.0,10.93,10.94,10.91,10.94,385000.0
2014-04-07 10:20:00,10.91,10.95,10.91,10.94,225000.0,10.91,10.95,10.91,10.94,225000.0
2014-04-07 10:25:00,10.95,10.95,10.93,10.93,370000.0,10.95,10.95,10.93,10.93,370000.0
2014-04-07 10:30:00,10.92,10.92,10.89,10.92,300000.0,10.92,10.92,10.89,10.92,300000.0
2014-04-07 10:35:00,10.93,10.93,10.87,10.9,325000.0,10.93,10.93,10.87,10.9,325000.0
2014-04-07 10:40:00,10.9,10.9,10.86,10.88,110000.0,10.9,10.9,10.86,10.88,110000.0
2014-04-07 10:45:00,10.88,10.88,10.86,10.86,235000.0,10.88,10.88,10.86,10.86,235000.0
2014-04-07 10:50:00,10.86,10.86,10.82,10.84,395000.0,10.86,10.86,10.82,10.84,395000.0
2014-04-07 10:55:00,10.83,10.87,10.82,10.87,115000.0,10.83,10.87,10.82,10.87,115000.0
2014-04-07 11:00:00,10.85,10.87,10.82,10.86,200000.0,10.85,10.87,10.82,10.86,200000.0
2014-04-07 11:05:00,10.85,10.86,10.82,10.85,110000.0,10.85,10.86,10.82,10.85,110000.0
2014-04-07 11:10:00,10.83,10.84,10.82,10.83,105000.0,10.83,10.84,10.82,10.83,105000.0
2014-04-07 11:15:00,10.83,10.87,10.83,10.84,90000.0,10.83,10.87,10.83,10.84,90000.0
2014-04-07 11:20:00,10.83,10.85,10.8,10.81,330000.0,10.83,10.85,10.8,10.81,330000.0
2014-04-07 11:25:00,10.81,10.82,10.76,10.76,425000.0,10.81,10.82,10.76,10.76,425000.0
2014-04-07 11:30:00,10.77,10.82,10.76,10.81,325000.0,10.77,10.82,10.76,10.81,325000.0
2014-04-07 11:35:00,10.82,10.83,10.79,10.79,200000.0,10.82,10.83,10.79,10.79,200000.0
2014-04-07 11:40:00,10.81,10.81,10.79,10.79,40000.0,10.81,10.81,10.79,10.79,40000.0
2014-04-07 11:45:00,10.79,10.8,10.77,10.78,245000.0,10.79,10.8,10.77,10.78,245000.0
2014-04-07 11:50:00,10.77,10.78,10.74,10.75,455000.0,10.77,10.78,10.74,10.75,455000.0
2014-04-07 11:55:00,10.74,10.74,10.72,10.72,465000.0,10.74,10.74,10.72,10.72,465000.0
2014-04-07 12:00:00,10.72,10.73,10.71,10.72,240000.0,10.72,10.73,10.71,10.72,240000.0
2014-04-07 12:05:00,10.72,10.72,10.67,10.68,260000.0,10.72,10.72,10.67,10.68,260000.0
2014-04-07 12:10:00,10.68,10.7,10.63,10.66,640000.0,10.68,10.7,10.63,10.66,640000.0
2014-04-07 12:15:00,10.65,10.65,10.63,10.63,260000.0,10.65,10.65,10.63,10.63,260000.0
2014-04-07 12:20:00,10.63,10.65,10.61,10.64,485000.0,10.63,10.65,10.61,10.64,485000.0
2014-04-07 12:25:00,10.64,10.7,10.64,10.69,235000.0,10.64,10.7,10.64,10.69,235000.0
2014-04-07 12:30:00,10.69,10.71,10.65,10.7,385000.0,10.69,10.71,10.65,10.7,385000.0
2014-04-07 12:35:00,10.71,10.75,10.7,10.75,265000.0,10.71,10.75,10.7,10.75,265000.0
2014-04-07 12:40:00,10.75,10.75,10.73,10.73,185000.0,10.75,10.75,10.73,10.73,185000.0
2014-04-07 12:45:00,10.72,10.74,10.72,10.74,170000.0,10.72,10.74,10.72,10.74,170000.0
2014-04-07 12:50:00,10.73,10.74,10.72,10.74,220000.0,10.73,10.74,10.72,10.74,220000.0
2014-04-07 12:55:00,10.75,10.76,10.74,10.75,250000.0,10.75,10.76,10.74,10.75,250000.0
2014-04-07 13:00:00,10.75,10.76,10.71,10.73,325000.0,10.75,10.76,10.71,10.73,325000.0
2014-04-07 13:05:00,10.71,10.73,10.68,10.69,235000.0,10.71,10.73,10.68,10.69,235000.0
2014-04-07 13:10:00,10.68,10.7,10.68,10.69,265000.0,10.68,10.7,10.68,10.69,265000.0
2014-04-07 13:15:00,10.7,10.7,10.68,10.68,65000.0,10.7,10.7,10.68,10.68,65000.0
2014-04-07 13:20:00,10.69,10.71,10.68,10.69,255000.0,10.69,10.71,10.68,10.69,255000.0
2014-04-07 13:25:00,10.7,10.7,10.66,10.66,100000.0,10.7,10.7,10.66,10.66,100000.0
2014-04-07 13:30:00,10.66,10.67,10.63,10.64,325000.0,10.66,10.67,10.63,10.64,325000.0
2014-04-07 13:35:00,10.64,10.64,10.61,10.62,215000.0,10.64,10.64,10.61,10.62,215000.0
2014-04-07 13:40:00,10.62,10.64,10.62,10.62,160000.0,10.62,10.64,10.62,10.62,160000.0
2014-04-07 13:45:00,10.64,10.65,10.62,10.63,255000.0,10.64,10.65,10.62,10.63,255000.0
2014-04-07 13:50:00,10.62,10.65,10.62,10.65,135000.0,10.62,10.65,10.62,10.65,135000.0
2014-04-07 13:55:00,10.65,10.66,10.63,10.64,95000.0,10.65,10.66,10.63,10.64,95000.0
2014-04-07 14:00:00,10.63,10.65,10.61,10.64,315000.0,10.63,10.65,10.61,10.64,315000.0
2014-04-07 14:05:00,10.63,10.66,10.62,10.65,230000.0,10.63,10.66,10.62,10.65,230000.0
2014-04-07 14:10:00,10.66,10.66,10.63,10.63,85000.0,10.66,10.66,10.63,10.63,85000.0
2014-04-07 14:15:00,10.63,10.63,10.61,10.61,140000.0,10.63,10.63,10.61,10.61,140000.0
2014-04-07 14:20:00,10.61,10.62,10.59,10.59,305000.0,10.61,10.62,10.59,10.59,305000.0
2014-04-07 14:25:00,10.59,10.61,10.59,10.61,465000.0,10.59,10.61,10.59,10.61,465000.0
2014-04-07 14:30:00,10.61,10.62,10.6,10.61,125000.0,10.61,10.62,10.6,10.61,125000.0
2014-04-07 14:35:00,10.59,10.6,10.58,10.6,255000.0,10.59,10.6,10.58,10.6,255000.0
2014-04-07 14:40:00,10.6,10.65,10.6,10.64,490000.0,10.6,10.65,10.6,10.64,490000.0
2014-04-07 14:45:00,10.64,10.66,10.63,10.65,230000.0,10.64,10.66,10.63,10.65,230000.0
2014-04-07 14:50:00,10.66,10.71,10.66,10.71,255000.0,10.66,10.71,10.66,10.71,255000.0
2014-04-07 14:55:00,10.71,10.73,10.7,10.72,335000.0,10.71,10.73,10.7,10.72,335000.0
2014-04-07 15:00:00,10.71,10.71,10.7,10.7,210000.0,10.71,10.71,10.7,10.7,210000.0
2014-04-07 15:05:00,10.7,10.71,10.7,10.71,510000.0,10.7,10.71,10.7,10.71,510000.0
2014-04-07 15:10:00,10.71,10.75,10.71,10.74,215000.0,10.71,10.75,10.71,10.74,215000.0
2014-04-07 15:15:00,10.75,10.77,10.74,10.75,405000.0,10.75,10.77,10.74,10.75,405000.0
2014-04-07 15:20:00,10.76,10.79,10.74,10.78,445000.0,10.76,10.79,10.74,10.78,445000.0
2014-04-07 15:25:00,10.77,10.79,10.77,10.77,215000.0,10.77,10.79,10.77,10.77,215000.0
2014-04-07 15:30:00,10.77,10.77,10.74,10.74,135000.0,10.77,10.77,10.74,10.74,135000.0
2014-04-07 15:35:00,10.74,10.76,10.73,10.74,560000.0,10.74,10.76,10.73,10.74,560000.0
2014-04-07 15:40:00,10.75,10.76,10.74,10.76,285000.0,10.75,10.76,10.74,10.76,285000.0
2014-04-07 15:45:00,10.75,10.75,10.72,10.72,400000.0,10.75,10.75,10.72,10.72,400000.0
2014-04-07 15:50:00,10.72,10.73,10.7,10.7,1300000.0,10.72,10.73,10.7,10.7,1300000.0
2014-04-07 15:55:00,10.7,10.77,10.7,10.72,4570000.0,10.7,10.77,10.7,10.72,4570000.0
2014-04-08 09:30:00,10.8,10.83,10.78,10.83,600000.0,10.8,10.83,10.78,10.83,600000.0
2014-04-08 09:35:00,10.81,10.89,10.79,10.85,930000.0,10.81,10.89,10.79,10.85,930000.0
2014-04-08 09:40:00,10.85,10.92,10.85,10.91,1065000.0,10.85,10.92,10.85,10.91,1065000.0
2014-04-08 09:45:00,10.92,10.93,10.82,10.85,990000.0,10.92,10.93,10.82,10.85,990000.0
2014-04-08 09:50:00,10.86,10.88,10.82,10.85,620000.0,10.86,10.88,10.82,10.85,620000.0
2014-04-08 09:55:00,10.86,10.88,10.83,10.84,320000.0,10.86,10.88,10.83,10.84,320000.0
2014-04-08 10:00:00,10.85,10.9,10.84,10.84,240000.0,10.85,10.9,10.84,10.84,240000.0
2014-04-08 10:05:00,10.84,10.87,10.84,10.87,320000.0,10.84,10.87,10.84,10.87,320000.0
2014-04-08 10:10:00,10.86,10.87,10.82,10.87,385000.0,10.86,10.87,10.82,10.87,385000.0
2014-04-08 10:15:00,10.86,10.87,10.83,10.85,115000.0,10.86,10.87,10.83,10.85,115000.0
2014-04-08 10:20:00,10.84,10.87,10.79,10.8,525000.0,10.84,10.87,10.79,10.8,525000.0
2014-04-08 10:25:00,10.8,10.83,10.79,10.81,415000.0,10.8,10.83,10.79,10.81,415000.0
2014-04-08 10:30:00,10.79,10.85,10.79,10.85,125000.0,10.79,10.85,10.79,10.85,125000.0
2014-04-08 10:35:00,10.84,10.87,10.84,10.87,120000.0,10.84,10.87,10.84,10.87,120000.0
2014-04-08 10:40:00,10.87,10.91,10.86,10.91,245000.0,10.87,10.91,10.86,10.91,245000.0
2014-04-08 10:45:00,10.93,10.94,10.89,10.89,410000.0,10.93,10.94,10.89,10.89,410000.0
2014-04-08 10:50:00,10.9,10.96,10.89,10.92,520000.0,10.9,10.96,10.89,10.92,520000.0
2014-04-08 10:55:00,10.92,10.95,10.9,10.91,370000.0,10.92,10.95,10.9,10.91,370000.0
2014-04-08 11:00:00,10.91,10.93,10.9,10.93,185000.0,10.91,10.93,10.9,10.93,185000.0
2014-04-08 11:05:00,10.94,10.95,10.92,10.95,280000.0,10.94,10.95,10.92,10.95,280000.0
2014-04-08 11:10:00,10.94,10.98,10.94,10.98,315000.0,10.94,10.98,10.94,10.98,315000.0
2014-04-08 11:15:00,10.98,11.03,10.98,11.02,455000.0,10.98,11.03,10.98,11.02,455000.0
2014-04-08 11:20:00,11.02,11.04,11.0,11.02,415000.0,11.02,11.04,11.0,11.02,415000.0
2014-04-08 11:25:00,11.01,11.03,11.0,11.0,120000.0,11.01,11.03,11.0,11.0,120000.0
2014-04-08 11:30:00,10.99,11.0,10.96,10.99,95000.0,10.99,11.0,10.96,10.99,95000.0
2014-04-08 11:35:00,10.96,11.0,10.95,11.0,345000.0,10.96,11.0,10.95,11.0,345000.0
2014-04-08 11:40:00,11.0,11.0,10.97,10.97,285000.0,11.0,11.0,10.97,10.97,285000.0
2014-04-08 11:45:00,10.97,10.98,10.94,10.94,170000.0,10.97,10.98,10.94,10.94,170000.0
2014-04-08 11:50:00,10.95,10.95,10.93,10.94,120000.0,10.95,10.95,10.93,10.94,120000.0
2014-04-08 11:55:00,10.94,10.98,10.93,10.98,185000.0,10.94,10.98,10.93,10.98,185000.0
2014-04-08 12:00:00,10.97,10.97,10.97,10.97,125000.0,10.97,10.97,10.97,10.97,125000.0
2014-04-08 12:05:00,10.98,10.98,10.94,10.95,160000.0,10.98,10.98,10.94,10.95,160000.0
2014-04-08 12:10:00,10.95,10.95,10.92,10.95,190000.0,10.95,10.95,10.92,10.95,190000.0
2014-04-08 12:15:00,10.96,10.98,10.95,10.97,120000.0,10.96,10.98,10.95,10.97,120000.0
2014-04-08 12:20:00,10.97,10.97,10.94,10.95,140000.0,10.97,10.97,10.94,10.95,140000.0
2014-04-08 12:25:00,10.95,10.98,10.95,10.98,165000.0,10.95,10.98,10.95,10.98,165000.0
2014-04-08 12:30:00,10.98,10.98,10.96,10.96,210000.0,10.98,10.98,10.96,10.96,210000.0
2014-04-08 12:35:00,10.97,10.98,10.96,10.98,210000.0,10.97,10.98,10.96,10.98,210000.0
2014-04-08 12:40:00,10.97,10.97,10.94,10.97,215000.0,10.97,10.97,10.94,10.97,215000.0
2014-04-08 12:45:00,10.95,10.96,10.95,10.96,115000.0,10.95,10.96,10.95,10.96,115000.0
2014-04-08 12:50:00,10.96,10.96,10.96,10.96,15000.0,10.96,10.96,10.96,10.96,15000.0
2014-04-08 12:55:00,10.97,10.97,10.95,10.96,75000.0,10.97,10.97,10.95,10.96,75000.0
2014-04-08 13:00:00,10.96,10.96,10.95,10.96,40000.0,10.96,10.96,10.95,10.96,40000.0
2014-04-08 13:05:00,10.96,10.96,10.95,10.95,10000.0,10.96,10.96,10.95,10.95,10000.0
2014-04-08 13:10:00,10.96,10.97,10.95,10.97,105000.0,10.96,10.97,10.95,10.97,105000.0
2014-04-08 13:15:00,10.98,11.02,10.98,11.02,220000.0,10.98,11.02,10.98,11.02,220000.0
2014-04-08 13:20:00,11.0,11.03,10.99,11.03,260000.0,11.0,11.03,10.99,11.03,260000.0
2014-04-08 13:25:00,11.03,11.04,11.02,11.02,145000.0,11.03,11.04,11.02,11.02,145000.0
2014-04-08 13:30:00,11.02,11.02,10.99,10.99,65000.0,11.02,11.02,10.99,10.99,65000.0
2014-04-08 13:35:00,11.0,11.0,10.99,11.0,120000.0,11.0,11.0,10.99,11.0,120000.0
2014-04-08 13:40:00,11.0,11.02,10.99,11.02,210000.0,11.0,11.02,10.99,11.02,210000.0
2014-04-08 13:45:00,11.01,11.02,10.99,11.02,70000.0,11.01,11.02,10.99,11.02,70000.0
2014-04-08 13:50:00,11.01,11.01,10.99,11.0,95000.0,11.01,11.01,10.99,11.0,95000.0
2014-04-08 13:55:00,11.0,11.02,10.99,11.01,120000.0,11.0,11.02,10.99,11.01,120000.0
2014-04-08 14:00:00,11.02,11.02,11.0,11.01,190000.0,11.02,11.02,11.0,11.01,190000.0
2014-04-08 14:05:00,11.0,11.03,10.97,11.02,185000.0,11.0,11.03,10.97,11.02,185000.0
2014-04-08 14:10:00,11.01,11.03,11.01,11.02,115000.0,11.01,11.03,11.01,11.02,115000.0
2014-04-08 14:15:00,11.0,11.0,10.98,10.98,85000.0,11.0,11.0,10.98,10.98,85000.0
2014-04-08 14:20:00,10.98,11.01,10.96,11.01,140000.0,10.98,11.01,10.96,11.01,140000.0
2014-04-08 14:25:00,10.99,11.02,10.99,11.0,155000.0,10.99,11.02,10.99,11.0,155000.0
2014-04-08 14:30:00,10.99,10.99,10.99,10.99,45000.0,10.99,10.99,10.99,10.99,45000.0
2014-04-08 14:35:00,10.99,10.99,10.97,10.97,85000.0,10.99,10.99,10.97,10.97,85000.0
2014-04-08 14:40:00,10.99,10.99,10.97,10.99,65000.0,10.99,10.99,10.97,10.99,65000.0
2014-04-08 14:45:00,10.98,11.0,10.98,11.0,85000.0,10.98,11.0,10.98,11.0,85000.0
2014-04-08 14:50:00,11.0,11.02,11.0,11.01,75000.0,11.0,11.02,11.0,11.01,75000.0
2014-04-08 14:55:00,11.02,11.02,10.99,11.0,130000.0,11.02,11.02,10.99,11.0,130000.0
2014-04-08 15:00:00,11.0,11.01,10.98,10.99,195000.0,11.0,11.01,10.98,10.99,195000.0
2014-04-08 15:05:00,10.99,11.01,10.99,10.99,60000.0,10.99,11.01,10.99,10.99,60000.0
2014-04-08 15:10:00,11.0,11.0,10.98,10.99,120000.0,11.0,11.0,10.98,10.99,120000.0
2014-04-08 15:15:00,10.99,11.03,10.99,11.02,120000.0,10.99,11.03,10.99,11.02,120000.0
2014-04-08 15:20:00,11.01,11.03,11.01,11.03,145000.0,11.01,11.03,11.01,11.03,145000.0
2014-04-08 15:25:00,11.03,11.05,11.02,11.05,230000.0,11.03,11.05,11.02,11.05,230000.0
2014-04-08 15:30:00,11.04,11.06,11.04,11.04,240000.0,11.04,11.06,11.04,11.04,240000.0
2014-04-08 15:35:00,11.05,11.06,11.04,11.05,255000.0,11.05,11.06,11.04,11.05,255000.0
2014-04-08 15:40:00,11.06,11.06,11.03,11.03,390000.0,11.06,11.06,11.03,11.03,390000.0
2014-04-08 15:45:00,11.03,11.04,11.01,11.02,625000.0,11.03,11.04,11.01,11.02,625000.0
2014-04-08 15:50:00,11.02,11.03,10.99,11.01,660000.0,11.02,11.03,10.99,11.01,660000.0
2014-04-08 15:55:00,11.01,11.01,11.0,11.01,625000.0,11.01,11.01,11.0,11.01,625000.0
2014-04-09 09:30:00,11.05,11.05,11.01,11.01,10000.0,11.05,11.05,11.01,11.01,10000.0
2014-04-09 09:35:00,11.04,11.07,11.04,11.07,260000.0,11.04,11.07,11.04,11.07,260000.0
2014-04-09 09:40:00,11.06,11.08,11.03,11.04,425000.0,11.06,11.08,11.03,11.04,425000.0
2014-04-09 09:45:00,11.04,11.06,11.03,11.03,135000.0,11.04,11.06,11.03,11.03,135000.0
2014-04-09 09:50:00,11.02,11.06,10.94,11.06,605000.0,11.02,11.06,10.94,11.06,605000.0
2014-04-09 09:55:00,11.06,11.09,11.05,11.07,370000.0,11.06,11.09,11.05,11.07,370000.0
2014-04-09 10:00:00,11.07,11.07,11.03,11.03,80000.0,11.07,11.07,11.03,11.03,80000.0
2014-04-09 10:05:00,11.03,11.04,11.01,11.02,175000.0,11.03,11.04,11.01,11.02,175000.0
2014-04-09 10:10:00,11.02,11.03,10.98,10.98,85000.0,11.02,11.03,10.98,10.98,85000.0
2014-04-09 10:15:00,11.0,11.06,10.99,11.04,235000.0,11.0,11.06,10.99,11.04,235000.0
2014-04-09 10:20:00,11.04,11.08,11.04,11.05,215000.0,11.04,11.08,11.04,11.05,215000.0
2014-04-09 10:25:00,11.05,11.06,11.01,11.03,195000.0,11.05,11.06,11.01,11.03,195000.0
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 10:35:00,11.05,11.05,11.05,11.05,0.0,11.05,11.05,11.05,11.05,0.0
2014-04-09 10:40:00,11.06,11.06,11.02,11.04,135000.0,11.06,11.06,11.02,11.04,135000.0
2014-04-09 10:45:00,11.04,11.05,11.02,11.05,280000.0,11.04,11.05,11.02,11.05,280000.0
2014-04-09 10:50:00,11.04,11.05,11.02,11.02,140000.0,11.04,11.05,11.02,11.02,140000.0
2014-04-09 10:55:00,11.02,11.03,11.02,11.02,60000.0,11.02,11.03,11.02,11.02,60000.0
2014-04-09 11:00:00,11.01,11.01,10.99,10.99,60000.0,11.01,11.01,10.99,10.99,60000.0
2014-04-09 11:05:00,11.0,11.04,11.0,11.04,110000.0,11.0,11.04,11.0,11.04,110000.0
2014-04-09 11:10:00,11.03,11.05,11.03,11.04,30000.0,11.03,11.05,11.03,11.04,30000.0
2014-04-09 11:15:00,11.04,11.04,11.02,11.02,125000.0,11.04,11.04,11.02,11.02,125000.0
2014-04-09 11:20:00,11.02,11.02,11.01,11.01,45000.0,11.02,11.02,11.01,11.01,45000.0
2014-04-09 11:25:00,11.01,11.01,10.99,10.99,45000.0,11.01,11.01,10.99,10.99,45000.0
2014-04-09 11:30:00,10.99,11.01,10.99,11.0,210000.0,10.99,11.01,10.99,11.0,210000.0
2014-04-09 11:35:00,11.0,11.01,11.0,11.01,90000.0,11.0,11.01,11.0,11.01,90000.0
2014-04-09 11:40:00,11.01,11.03,11.01,11.01,210000.0,11.01,11.03,11.01,11.01,210000.0
2014-04-09 11:45:00,11.01,11.02,11.0,11.0,285000.0,11.01,11.02,11.0,11.0,285000.0
2014-04-09 11:50:00,11.0,11.01,10.99,11.01,135000.0,11.0,11.01,10.99,11.01,135000.0
2014-04-09 11:55:00,11.01,11.02,11.01,11.02,45000.0,11.01,11.02,11.01,11.02,45000.0
2014-04-09 12:00:00,11.02,11.02,11.01,11.02,65000.0,11.02,11.02,11.01,11.02,65000.0
2014-04-09 12:05:00,11.02,11.02,11.0,11.0,160000.0,11.02,11.02,11.0,11.0,160000.0
2014-04-09 12:10:00,11.0,11.03,11.0,11.03,195000.0,11.0,11.03,11.0,11.03,195000.0
2014-04-09 12:15:00,11.03,11.03,11.0,11.03,210000.0,11.03,11.03,11.0,11.03,210000.0
2014-04-09 12:20:00,11.02,11.02,11.01,11.02,120000.0,11.02,11.02,11.01,11.02,120000.0
2014-04-09 12:25:00,11.03,11.04,11.02,11.02,150000.0,11.03,11.04,11.02,11.02,150000.0
2014-04-09 12:30:00,11.03,11.05,11.03,11.05,140000.0,11.03,11.05,11.03,11.05,140000.0
2014-04-09 12:35:00,11.05,11.06,11.05,11.06,60000.0,11.05,11.06,11.05,11.06,60000.0
2014-04-09 12:40:00,11.06,11.06,11.05,11.05,220000.0,11.06,11.06,11.05,11.05,220000.0
2014-04-09 12:45:00,11.05,11.06,11.05,11.05,150000.0,11.05,11.06,11.05,11.05,150000.0
2014-04-09 12:50:00,11.05,11.06,11.04,11.04,140000.0,11.05,11.06,11.04,11.04,140000.0
2014-04-09 12:55:00,11.04,11.05,11.02,11.04,110000.0,11.04,11.05,11.02,11.04,110000.0
2014-04-09 13:00:00,11.03,11.05,11.03,11.05,75000.0,11.03,11.05,11.03,11.05,75000.0
2014-04-09 13:05:00,11.04,11.04,11.02,11.02,140000.0,11.04,11.04,11.02,11.02,140000.0
2014-04-09 13:10:00,11.02,11.02,11.01,11.01,40000.0,11.02,11.02,11.01,11.01,40000.0
2014-04-09 13:15:00,11.02,11.02,11.0,11.02,145000.0,11.02,11.02,11.0,11.02,145000.0
2014-04-09 13:20:00,11.0,11.02,11.0,11.01,65000.0,11.0,11.02,11.0,11.01,65000.0
2014-04-09 13:25:00,11.0,11.01,11.0,11.0,20000.0,11.0,11.01,11.0,11.0,20000.0
2014-04-09 13:30:00,11.0,11.02,10.98,11.0,360000.0,11.0,11.02,10.98,11.0,360000.0
2014-04-09 13:35:00,11.01,11.02,11.0,11.0,55000.0,11.01,11.02,11.0,11.0,55000.0
2014-04-09 13:40:00,11.0,11.0,10.99,11.0,140000.0,11.0,11.0,10.99,11.0,140000.0
2014-04-09 13:45:00,11.0,11.01,10.99,10.99,135000.0,11.0,11.01,10.99,10.99,135000.0
2014-04-09 13:50:00,11.01,11.01,11.0,11.0,80000.0,11.01,11.01,11.0,11.0,80000.0
2014-04-09 13:55:00,11.0,11.02,11.0,11.0,100000.0,11.0,11.02,11.0,11.0,100000.0
2014-04-09 14:00:00,11.01,11.05,11.0,11.03,500000.0,11.01,11.05,11.0,11.03,500000.0
2014-04-09 14:05:00,11.02,11.05,11.02,11.05,295000.0,11.02,11.05,11.02,11.05,295000.0
2014-04-09 14:10:00,11.05,11.08,11.05,11.08,305000.0,11.05,11.08,11.05,11.08,305000.0
2014-04-09 14:15:00,11.08,11.09,11.06,11.07,275000.0,11.08,11.09,11.06,11.07,275000.0
2014-04-09 14:20:00,11.07,11.1,11.07,11.1,110000.0,11.07,11.1,11.07,11.1,110000.0
2014-04-09 14:25:00,11.1,11.11,11.08,11.1,235000.0,11.1,11.11,11.08,11.1,235000.0
2014-04-09 14:30:00,11.09,11.11,11.09,11.1,105000.0,11.09,11.11,11.09,11.1,105000.0
2014-04-09 14:35:00,11.11,11.12,11.09,11.1,250000.0,11.11,11.12,11.09,11.1,250000.0
2014-04-09 14:40:00,11.1,11.11,11.1,11.11,105000.0,11.1,11.11,11.1,11.11,105000.0
2014-04-09 14:45:00,11.1,11.12,11.09,11.12,140000.0,11.1,11.12,11.09,11.12,140000.0
2014-04-09 14:50:00,11.1,11.11,11.1,11.1,40000.0,11.1,11.11,11.1,11.1,40000.0
2014-04-09 14:55:00,11.11,11.12,11.09,11.09,105000.0,11.11,11.12,11.09,11.09,105000.0
2014-04-09 15:00:00,11.1,11.1,11.07,11.08,365000.0,11.1,11.1,11.07,11.08,365000.0
2014-04-09 15:05:00,11.08,11.12,11.08,11.1,630000.0,11.08,11.12,11.08,11.1,630000.0
2014-04-09 15:10:00,11.09,11.11,11.09,11.09,155000.0,11.09,11.11,11.09,11.09,155000.0
2014-04-09 15:15:00,11.1,11.11,11.09,11.09,295000.0,11.1,11.11,11.09,11.09,295000.0
2014-04-09 15:20:00,11.09,11.11,11.09,11.11,70000.0,11.09,11.11,11.09,11.11,70000.0
2014-04-09 15:25:00,11.11,11.11,11.09,11.09,90000.0,11.11,11.11,11.09,11.09,90000.0
2014-04-09 15:30:00,11.09,11.11,11.09,11.11,655000.0,11.09,11.11,11.09,11.11,655000.0
2014-04-09 15:35:00,11.11,11.13,11.1,11.11,215000.0,11.11,11.13,11.1,11.11,215000.0
2014-04-09 15:40:00,11.11,11.12,11.11,11.11,120000.0,11.11,11.12,11.11,11.11,120000.0
2014-04-09 15:45:00,11.11,11.13,11.11,11.12,370000.0,11.11,11.13,11.11,11.12,370000.0
2014-04-09 15:50:00,11.13,11.14,11.12,11.12,325000.0,11.13,11.14,11.12,11.12,325000.0
2014-04-09 15:55:00,11.12,11.13,11.11,11.13,760000.0,11.12,11.13,11.11,11.13,760000.0
2014-04-10 09:30:00,11.1,11.1,11.05,11.06,405000.0,11.1,11.1,11.05,11.06,405000.0
2014-04-10 09:35:00,11.09,11.1,11.06,11.1,145000.0,11.09,11.1,11.06,11.1,145000.0
2014-04-10 09:40:00,11.1,11.12,11.08,11.1,90000.0,11.1,11.12,11.08,11.1,90000.0
2014-04-10 09:45:00,11.1,11.12,11.1,11.1,70000.0,11.1,11.12,11.1,11.1,70000.0
2014-04-10 09:50:00,11.09,11.1,11.03,11.05,270000.0,11.09,11.1,11.03,11.05,270000.0
2014-04-10 09:55:00,11.05,11.07,11.03,11.07,75000.0,11.05,11.07,11.03,11.07,75000.0
2014-04-10 10:00:00,11.05,11.09,11.04,11.04,130000.0,11.05,11.09,11.04,11.04,130000.0
2014-04-10 10:05:00,11.03,11.04,11.03,11.04,135000.0,11.03,11.04,11.03,11.04,135000.0
2014-04-10 10:10:00,11.03,11.09,11.03,11.07,290000.0,11.03,11.09,11.03,11.07,290000.0
2014-04-10 10:15:00,11.05,11.05,11.02,11.02,135000.0,11.05,11.05,11.02,11.02,135000.0
2014-04-10 10:20:00,11.02,11.04,11.0,11.04,230000.0,11.02,11.04,11.0,11.04,230000.0
2014-04-10 10:25:00,11.01,11.03,11.01,11.01,140000.0,11.01,11.03,11.01,11.01,140000.0
2014-04-10 10:30:00,11.01,11.03,11.01,11.02,70000.0,11.01,11.03,11.01,11.02,70000.0
2014-04-10 10:35:00,11.01,11.01,10.96,10.97,295000.0,11.01,11.01,10.96,10.97,295000.0
2014-04-10 10:40:00,10.97,10.98,10.95,10.95,130000.0,10.97,10.98,10.95,10.95,130000.0
2014-04-10 10:45:00,10.96,10.97,10.94,10.95,75000.0,10.96,10.97,10.94,10.95,75000.0
2014-04-10 10:50:00,10.94,11.0,10.91,10.95,460000.0,10.94,11.0,10.91,10.95,460000.0
2014-04-10 10:55:00,10.95,10.95,10.89,10.91,225000.0,10.95,10.95,10.89,10.91,225000.0
2014-04-10 11:00:00,10.89,10.93,10.87,10.93,210000.0,10.89,10.93,10.87,10.93,210000.0
2014-04-10 11:05:00,10.92,10.93,10.88,10.88,185000.0,10.92,10.93,10.88,10.88,185000.0
2014-04-10 11:10:00,10.88,10.92,10.87,10.92,230000.0,10.88,10.92,10.87,10.92,230000.0
2014-04-10 11:15:00,10.91,10.92,10.89,10.89,80000.0,10.91,10.92,10.89,10.89,80000.0
2014-04-10 11:20:00,10.89,10.89,10.87,10.87,105000.0,10.89,10.89,10.87,10.87,105000.0
2014-04-10 11:25:00,10.86,10.87,10.82,10.82,350000.0,10.86,10.87,10.82,10.82,350000.0
2014-04-10 11:30:00,10.82,10.87,10.82,10.87,335000.0,10.82,10.87,10.82,10.87,335000.0
2014-04-10 11:35:00,10.86,10.86,10.84,10.84,250000.0,10.86,10.86,10.84,10.84,250000.0
2014-04-10 11:40:00,10.86,10.87,10.84,10.87,115000.0,10.86,10.87,10.84,10.87,115000.0
2014-04-10 11:45:00,10.86,10.87,10.84,10.84,90000.0,10.86,10.87,10.84,10.84,90000.0
2014-04-10 11:50:00,10.83,10.86,10.83,10.83,210000.0,10.83,10.86,10.83,10.83,210000.0
2014-04-10 11:55:00,10.83,10.84,10.81,10.82,175000.0,10.83,10.84,10.81,10.82,175000.0
2014-04-10 12:00:00,10.82,10.84,10.81,10.81,165000.0,10.82,10.84,10.81,10.81,165000.0
2014-04-10 12:05:00,10.82,10.82,10.8,10.81,250000.0,10.82,10.82,10.8,10.81,250000.0
2014-04-10 12:10:00,10.8,10.8,10.77,10.77,530000.0,10.8,10.8,10.77,10.77,530000.0
2014-04-10 12:15:00,10.78,10.8,10.77,10.77,150000.0,10.78,10.8,10.77,10.77,150000.0
2014-04-10 12:20:00,10.77,10.8,10.77,10.78,370000.0,10.77,10.8,10.77,10.78,370000.0
2014-04-10 12:25:00,10.77,10.79,10.77,10.79,110000.0,10.77,10.79,10.77,10.79,110000.0
2014-04-10 12:30:00,10.78,10.78,10.77,10.77,70000.0,10.78,10.78,10.77,10.77,70000.0
2014-04-10 12:35:00,10.79,10.8,10.78,10.78,95000.0,10.79,10.8,10.78,10.78,95000.0
2014-04-10 12:40:00,10.78,10.79,10.76,10.77,200000.0,10.78,10.79,10.76,10.77,200000.0
2014-04-10 12:45:00,10.78,10.78,10.75,10.76,180000.0,10.78,10.78,10.75,10.76,180000.0
2014-04-10 12:50:00,10.76,10.77,10.75,10.77,35000.0,10.76,10.77,10.75,10.77,35000.0
2014-04-10 12:55:00,10.76,10.77,10.74,10.74,50000.0,10.76,10.77,10.74,10.74,50000.0
2014-04-10 13:00:00,10.74,10.76,10.73,10.74,190000.0,10.74,10.76,10.73,10.74,190000.0
2014-04-10 13:05:00,10.75,10.77,10.74,10.75,230000.0,10.75,10.77,10.74,10.75,230000.0
2014-04-10 13:10:00,10.76,10.76,10.74,10.74,155000.0,10.76,10.76,10.74,10.74,155000.0
2014-04-10 13:15:00,10.73,10.73,10.7,10.7,160000.0,10.73,10.73,10.7,10.7,160000.0
2014-04-10 13:20:00,10.71,10.72,10.68,10.69,575000.0,10.71,10.72,10.68,10.69,575000.0
2014-04-10 13:25:00,10.7,10.74,10.69,10.71,180000.0,10.7,10.74,10.69,10.71,180000.0
2014-04-10 13:30:00,10.72,10.73,10.71,10.71,265000.0,10.72,10.73,10.71,10.71,265000.0
2014-04-10 13:35:00,10.73,10.73,10.71,10.73,170000.0,10.73,10.73,10.71,10.73,170000.0
2014-04-10 13:40:00,10.72,10.74,10.72,10.73,190000.0,10.72,10.74,10.72,10.73,190000.0
2014-04-10 13:45:00,10.73,10.75,10.73,10.75,135000.0,10.73,10.75,10.73,10.75,135000.0
2014-04-10 13:50:00,10.74,10.74,10.73,10.74,75000.0,10.74,10.74,10.73,10.74,75000.0
2014-04-10 13:55:00,10.77,10.79,10.76,10.79,185000.0,10.77,10.79,10.76,10.79,185000.0
2014-04-10 14:00:00,10.79,10.82,10.78,10.8,320000.0,10.79,10.82,10.78,10.8,320000.0
2014-04-10 14:05:00,10.81,10.82,10.8,10.8,105000.0,10.81,10.82,10.8,10.8,105000.0
2014-04-10 14:10:00,10.8,10.82,10.79,10.81,50000.0,10.8,10.82,10.79,10.81,50000.0
2014-04-10 14:15:00,10.82,10.83,10.81,10.82,130000.0,10.82,10.83,10.81,10.82,130000.0
2014-04-10 14:20:00,10.82,10.84,10.82,10.83,160000.0,10.82,10.84,10.82,10.83,160000.0
2014-04-10 14:25:00,10.82,10.83,10.81,10.81,290000.0,10.82,10.83,10.81,10.81,290000.0
2014-04-10 14:30:00,10.81,10.82,10.81,10.81,245000.0,10.81,10.82,10.81,10.81,245000.0
2014-04-10 14:35:00,10.81,10.81,10.78,10.8,250000.0,10.81,10.81,10.78,10.8,250000.0
2014-04-10 14:40:00,10.8,10.83,10.8,10.81,65000.0,10.8,10.83,10.8,10.81,65000.0
2014-04-10 14:45:00,10.81,10.81,10.77,10.77,365000.0,10.81,10.81,10.77,10.77,365000.0
2014-04-10 14:50:00,10.77,10.79,10.76,10.77,150000.0,10.77,10.79,10.76,10.77,150000.0
2014-04-10 14:55:00,10.76,10.77,10.75,10.76,265000.0,10.76,10.77,10.75,10.76,265000.0
2014-04-10 15:00:00,10.75,10.77,10.7,10.73,1020000.0,10.75,10.77,10.7,10.73,1020000.0
2014-04-10 15:05:00,10.72,10.74,10.69,10.69,320000.0,10.72,10.74,10.69,10.69,320000.0
2014-04-10 15:10:00,10.71,10.72,10.7,10.71,445000.0,10.71,10.72,10.7,10.71,445000.0
2014-04-10 15:15:00,10.72,10.74,10.71,10.73,315000.0,10.72,10.74,10.71,10.73,315000.0
2014-04-10 15:20:00,10.73,10.73,10.7,10.71,310000.0,10.73,10.73,10.7,10.71,310000.0
2014-04-10 15:25:00,10.72,10.72,10.7,10.71,975000.0,10.72,10.72,10.7,10.71,975000.0
2014-04-10 15:30:00,10.71,10.72,10.69,10.71,650000.0,10.71,10.72,10.69,10.71,650000.0
2014-04-10 15:35:00,10.71,10.72,10.7,10.71,340000.0,10.71,10.72,10.7,10.71,340000.0
2014-04-10 15:40:00,10.71,10.74,10.69,10.74,600000.0,10.71,10.74,10.69,10.74,600000.0
2014-04-10 15:45:00,10.73,10.75,10.72,10.73,775000.0,10.73,10.75,10.72,10.73,775000.0
2014-04-10 15:50:00,10.73,10.73,10.69,10.7,865000.0,10.73,10.73,10.69,10.7,865000.0
2014-04-10 15:55:00,10.69,10.72,10.68,10.69,2110000.0,10.69,10.72,10.68,10.69,2110000.0
2014-04-11 09:30:00,10.56,10.6,10.56,10.6,685000.0,10.56,10.6,10.56,10.6,685000.0
2014-04-11 09:35:00,10.57,10.59,10.55,10.56,525000.0,10.57,10.59,10.55,10.56,525000.0
2014-04-11 09:40:00,10.57,10.65,10.56,10.64,395000.0,10.57,10.65,10.56,10.64,395000.0
2014-04-11 09:45:00,10.63,10.63,10.58,10.59,280000.0,10.63,10.63,10.58,10.59,280000.0
2014-04-11 09:50:00,10.61,10.74,10.6,10.73,625000.0,10.61,10.74,10.6,10.73,625000.0
2014-04-11 09:55:00,10.73,10.73,10.65,10.66,495000.0,10.73,10.73,10.65,10.66,495000.0
2014-04-11 10:00:00,10.65,10.66,10.59,10.59,510000.0,10.65,10.66,10.59,10.59,510000.0
2014-04-11 10:05:00,10.61,10.63,10.58,10.59,410000.0,10.61,10.63,10.58,10.59,410000.0
2014-04-11 10:10:00,10.59,10.61,10.56,10.56,420000.0,10.59,10.61,10.56,10.56,420000.0
2014-04-11 10:15:00,10.56,10.59,10.54,10.55,240000.0,10.56,10.59,10.54,10.55,240000.0
2014-04-11 10:20:00,10.54,10.6,10.54,10.6,390000.0,10.54,10.6,10.54,10.6,390000.0
2014-04-11 10:25:00,10.6,10.63,10.58,10.6,230000.0,10.6,10.63,10.58,10.6,230000.0
2014-04-11 10:30:00,10.58,10.67,10.58,10.65,465000.0,10.58,10.67,10.58,10.65,465000.0
2014-04-11 10:35:00,10.64,10.66,10.61,10.61,130000.0,10.64,10.66,10.61,10.61,130000.0
2014-04-11 10:40:00,10.61,10.67,10.61,10.62,345000.0,10.61,10.67,10.61,10.62,345000.0
2014-04-11 10:45:00,10.62,10.66,10.61,10.66,265000.0,10.62,10.66,10.61,10.66,265000.0
2014-04-11 10:50:00,10.65,10.72,10.65,10.7,345000.0,10.65,10.72,10.65,10.7,345000.0
2014-04-11 10:55:00,10.69,10.71,10.69,10.71,260000.0,10.69,10.71,10.69,10.71,260000.0
2014-04-11 11:00:00,10.71,10.71,10.7,10.71,900000.0,10.71,10.71,10.7,10.71,900000.0
2014-04-11 11:05:00,10.7,10.71,10.68,10.69,375000.0,10.7,10.71,10.68,10.69,375000.0
2014-04-11 11:10:00,10.69,10.74,10.69,10.74,175000.0,10.69,10.74,10.69,10.74,175000.0
2014-04-11 11:15:00,10.73,10.84,10.72,10.82,920000.0,10.73,10.84,10.72,10.82,920000.0
2014-04-11 11:20:00,10.83,10.84,10.77,10.81,710000.0,10.83,10.84,10.77,10.81,710000.0
2014-04-11 11:25:00,10.8,10.81,10.77,10.79,255000.0,10.8,10.81,10.77,10.79,255000.0
2014-04-11 11:30:00,10.78,10.79,10.77,10.79,140000.0,10.78,10.79,10.77,10.79,140000.0
2014-04-11 11:35:00,10.8,10.84,10.76,10.78,585000.0,10.8,10.84,10.76,10.78,585000.0
2014-04-11 11:40:00,10.78,10.8,10.78,10.79,110000.0,10.78,10.8,10.78,10.79,110000.0
2014-04-11 11:45:00,10.78,10.78,10.74,10.77,420000.0,10.78,10.78,10.74,10.77,420000.0
2014-04-11 11:50:00,10.76,10.8,10.75,10.8,330000.0,10.76,10.8,10.75,10.8,330000.0
2014-04-11 11:55:00,10.78,10.79,10.75,10.78,215000.0,10.78,10.79,10.75,10.78,215000.0
2014-04-11 12:00:00,10.79,10.83,10.77,10.8,670000.0,10.79,10.83,10.77,10.8,670000.0
2014-04-11 12:05:00,10.79,10.83,10.79,10.83,725000.0,10.79,10.83,10.79,10.83,725000.0
2014-04-11 12:10:00,10.82,10.83,10.8,10.83,785000.0,10.82,10.83,10.8,10.83,785000.0
2014-04-11 12:15:00,10.83,10.84,10.8,10.83,1360000.0,10.83,10.84,10.8,10.83,1360000.0
2014-04-11 12:20:00,10.83,10.85,10.81,10.84,1330000.0,10.83,10.85,10.81,10.84,1330000.0
2014-04-11 12:25:00,10.84,10.85,10.82,10.83,625000.0,10.84,10.85,10.82,10.83,625000.0
2014-04-11 12:30:00,10.84,10.87,10.83,10.86,785000.0,10.84,10.87,10.83,10.86,785000.0
2014-04-11 12:35:00,10.87,10.87,10.84,10.86,255000.0,10.87,10.87,10.84,10.86,255000.0
2014-04-11 12:40:00,10.86,10.86,10.84,10.84,685000.0,10.86,10.86,10.84,10.84,685000.0
2014-04-11 12:45:00,10.84,10.87,10.84,10.85,985000.0,10.84,10.87,10.84,10.85,985000.0
2014-04-11 12:50:00,10.85,10.85,10.82,10.85,575000.0,10.85,10.85,10.82,10.85,575000.0
2014-04-11 12:55:00,10.85,10.86,10.84,10.84,525000.0,10.85,10.86,10.84,10.84,525000.0
2014-04-11 13:00:00,10.85,10.85,10.8,10.8,360000.0,10.85,10.85,10.8,10.8,360000.0
2014-04-11 13:05:00,10.79,10.8,10.75,10.79,880000.0,10.79,10.8,10.75,10.79,880000.0
2014-04-11 13:10:00,10.79,10.83,10.74,10.77,790000.0,10.79,10.83,10.74,10.77,790000.0
2014-04-11 13:15:00,10.76,10.79,10.73,10.73,480000.0,10.76,10.79,10.73,10.73,480000.0
2014-04-11 13:20:00,10.74,10.75,10.72,10.72,125000.0,10.74,10.75,10.72,10.72,125000.0
2014-04-11 13:25:00,10.73,10.75,10.72,10.73,95000.0,10.73,10.75,10.72,10.73,95000.0
2014-04-11 13:30:00,10.72,10.72,10.69,10.72,330000.0,10.72,10.72,10.69,10.72,330000.0
2014-04-11 13:35:00,10.71,10.71,10.69,10.69,70000.0,10.71,10.71,10.69,10.69,70000.0
2014-04-11 13:40:00,10.71,10.74,10.71,10.71,210000.0,10.71,10.74,10.71,10.71,210000.0
2014-04-11 13:45:00,10.73,10.75,10.73,10.74,175000.0,10.73,10.75,10.73,10.74,175000.0
2014-04-11 13:50:00,10.73,10.74,10.7,10.7,160000.0,10.73,10.74,10.7,10.7,160000.0
2014-04-11 13:55:00,10.7,10.7,10.67,10.69,405000.0,10.7,10.7,10.67,10.69,405000.0
2014-04-11 14:00:00,10.69,10.72,10.69,10.71,445000.0,10.69,10.72,10.69,10.71,445000.0
2014-04-11 14:05:00,10.72,10.74,10.71,10.72,250000.0,10.72,10.74,10.71,10.72,250000.0
2014-04-11 14:10:00,10.71,10.72,10.71,10.71,245000.0,10.71,10.72,10.71,10.71,245000.0
2014-04-11 14:15:00,10.7,10.71,10.69,10.69,185000.0,10.7,10.71,10.69,10.69,185000.0
2014-04-11 14:20:00,10.69,10.7,10.69,10.7,65000.0,10.69,10.7,10.69,10.7,65000.0
2014-04-11 14:25:00,10.69,10.71,10.68,10.69,135000.0,10.69,10.71,10.68,10.69,135000.0
2014-04-11 14:30:00,10.69,10.69,10.66,10.69,290000.0,10.69,10.69,10.66,10.69,290000.0
2014-04-11 14:35:00,10.68,10.68,10.66,10.66,150000.0,10.68,10.68,10.66,10.66,150000.0
2014-04-11 14:40:00,10.66,10.67,10.65,10.66,225000.0,10.66,10.67,10.65,10.66,225000.0
2014-04-11 14:45:00,10.65,10.65,10.64,10.64,260000.0,10.65,10.65,10.64,10.64,260000.0
2014-04-11 14:50:00,10.64,10.7,10.64,10.7,795000.0,10.64,10.7,10.64,10.7,795000.0
2014-04-11 14:55:00,10.71,10.74,10.7,10.72,610000.0,10.71,10.74,10.7,10.72,610000.0
2014-04-11 15:00:00,10.71,10.71,10.67,10.69,450000.0,10.71,10.71,10.67,10.69,450000.0
2014-04-11 15:05:00,10.69,10.72,10.69,10.72,295000.0,10.69,10.72,10.69,10.72,295000.0
2014-04-11 15:10:00,10.72,10.73,10.7,10.7,970000.0,10.72,10.73,10.7,10.7,970000.0
2014-04-11 15:15:00,10.7,10.77,10.7,10.73,905000.0,10.7,10.77,10.7,10.73,905000.0
2014-04-11 15:20:00,10.73,10.76,10.73,10.76,575000.0,10.73,10.76,10.73,10.76,575000.0
2014-04-11 15:25:00,10.77,10.77,10.72,10.72,310000.0,10.77,10.77,10.72,10.72,310000.0
2014-04-11 15:30:00,10.73,10.73,10.7,10.7,195000.0,10.73,10.73,10.7,10.7,195000.0
2014-04-11 15:35:00,10.71,10.72,10.69,10.69,830000.0,10.71,10.72,10.69,10.69,830000.0
2014-04-11 15:40:00,10.7,10.72,10.7,10.7,845000.0,10.7,10.72,10.7,10.7,845000.0
2014-04-11 15:45:00,10.7,10.72,10.68,10.72,555000.0,10.7,10.72,10.68,10.72,555000.0
2014-04-11 15:50:00,10.71,10.71,10.69,10.7,665000.0,10.71,10.71,10.69,10.7,665000.0
2014-04-11 15:55:00,10.7,10.72,10.7,10.7,1515000.0,10.7,10.72,10.7,10.7,1515000.0
2014-04-14 09:30:00,10.81,10.91,10.81,10.88,60000.0,10.81,10.91,10.81,10.88,60000.0
2014-04-14 09:35:00,10.82,10.83,10.76,10.82,985000.0,10.82,10.83,10.76,10.82,985000.0
2014-04-14 09:40:00,10.8,10.87,10.8,10.85,140000.0,10.8,10.87,10.8,10.85,140000.0
2014-04-14 09:45:00,10.84,10.85,10.81,10.82,250000.0,10.84,10.85,10.81,10.82,250000.0
2014-04-14 09:50:00,10.82,10.83,10.8,10.83,225000.0,10.82,10.83,10.8,10.83,225000.0
2014-04-14 09:55:00,10.83,10.83,10.76,10.8,730000.0,10.83,10.83,10.76,10.8,730000.0
2014-04-14 10:00:00,10.8,10.84,10.78,10.83,400000.0,10.8,10.84,10.78,10.83,400000.0
2014-04-14 10:05:00,10.82,10.84,10.8,10.84,625000.0,10.82,10.84,10.8,10.84,625000.0
2014-04-14 10:10:00,10.82,10.85,10.79,10.81,265000.0,10.82,10.85,10.79,10.81,265000.0
2014-04-14 10:15:00,10.83,10.83,10.79,10.8,330000.0,10.83,10.83,10.79,10.8,330000.0
2014-04-14 10:20:00,10.8,10.81,10.76,10.81,215000.0,10.8,10.81,10.76,10.81,215000.0
2014-04-14 10:25:00,10.81,10.81,10.77,10.78,220000.0,10.81,10.81,10.77,10.78,220000.0
2014-04-14 10:30:00,10.78,10.85,10.77,10.82,365000.0,10.78,10.85,10.77,10.82,365000.0
2014-04-14 10:35:00,10.84,10.89,10.84,10.85,485000.0,10.84,10.89,10.84,10.85,485000.0
2014-04-14 10:40:00,10.85,10.88,10.85,10.87,125000.0,10.85,10.88,10.85,10.87,125000.0
2014-04-14 10:45:00,10.87,10.88,10.87,10.87,80000.0,10.87,10.88,10.87,10.87,80000.0
2014-04-14 10:50:00,10.87,10.93,10.87,10.93,260000.0,10.87,10.93,10.87,10.93,260000.0
2014-04-14 10:55:00,10.92,10.92,10.9,10.92,60000.0,10.92,10.92,10.9,10.92,60000.0
2014-04-14 11:00:00,10.9,10.91,10.88,10.89,95000.0,10.9,10.91,10.88,10.89,95000.0
2014-04-14 11:05:00,10.88,10.89,10.86,10.88,115000.0,10.88,10.89,10.86,10.88,115000.0
2014-04-14 11:10:00,10.87,10.87,10.83,10.84,215000.0,10.87,10.87,10.83,10.84,215000.0
2014-04-14 11:15:00,10.84,10.84,10.83,10.83,10000.0,10.84,10.84,10.83,10.83,10000.0
2014-04-14 11:20:00,10.83,10.84,10.82,10.83,60000.0,10.83,10.84,10.82,10.83,60000.0
2014-04-14 11:25:00,10.84,10.85,10.83,10.83,55000.0,10.84,10.85,10.83,10.83,55000.0
2014-04-14 11:30:00,10.83,10.84,10.83,10.83,50000.0,10.83,10.84,10.83,10.83,50000.0
2014-04-14 11:35:00,10.84,10.84,10.84,10.84,15000.0,10.84,10.84,10.84,10.84,15000.0
2014-04-14 11:40:00,10.82,10.85,10.82,10.85,35000.0,10.82,10.85,10.82,10.85,35000.0
2014-04-14 11:45:00,10.83,10.84,10.82,10.83,75000.0,10.83,10.84,10.82,10.83,75000.0
2014-04-14 11:50:00,10.82,10.83,10.82,10.83,35000.0,10.82,10.83,10.82,10.83,35000.0
2014-04-14 11:55:00,10.83,10.84,10.82,10.84,60000.0,10.83,10.84,10.82,10.84,60000.0
2014-04-14 12:00:00,10.83,10.83,10.82,10.83,85000.0,10.83,10.83,10.82,10.83,85000.0
2014-04-14 12:05:00,10.84,10.84,10.81,10.83,70000.0,10.84,10.84,10.81,10.83,70000.0
2014-04-14 12:10:00,10.83,10.83,10.83,10.83,40000.0,10.83,10.83,10.83,10.83,40000.0
2014-04-14 12:15:00,10.82,10.87,10.82,10.85,100000.0,10.82,10.87,10.82,10.85,100000.0
2014-04-14 12:20:00,10.85,10.85,10.83,10.83,15000.0,10.85,10.85,10.83,10.83,15000.0
2014-04-14 12:25:00,10.82,10.83,10.81,10.82,60000.0,10.82,10.83,10.81,10.82,60000.0
2014-04-14 12:30:00,10.84,10.84,10.84,10.84,5000.0,10.84,10.84,10.84,10.84,5000.0
2014-04-14 12:35:00,10.84,10.86,10.84,10.86,45000.0,10.84,10.86,10.84,10.86,45000.0
2014-04-14 12:40:00,10.85,10.85,10.83,10.85,60000.0,10.85,10.85,10.83,10.85,60000.0
2014-04-14 12:45:00,10.84,10.84,10.83,10.83,50000.0,10.84,10.84,10.83,10.83,50000.0
2014-04-14 12:50:00,10.83,10.83,10.83,10.83,25000.0,10.83,10.83,10.83,10.83,25000.0
2014-04-14 12:55:00,10.83,10.84,10.83,10.84,105000.0,10.83,10.84,10.83,10.84,105000.0
2014-04-14 13:00:00,10.83,10.83,10.82,10.83,170000.0,10.83,10.83,10.82,10.83,170000.0
2014-04-14 13:05:00,10.83,10.84,10.82,10.84,115000.0,10.83,10.84,10.82,10.84,115000.0
2014-04-14 13:10:00,10.83,10.83,10.81,10.83,175000.0,10.83,10.83,10.81,10.83,175000.0
2014-04-14 13:15:00,10.83,10.84,10.82,10.84,65000.0,10.83,10.84,10.82,10.84,65000.0
2014-04-14 13:20:00,10.83,10.83,10.81,10.81,95000.0,10.83,10.83,10.81,10.81,95000.0
2014-04-14 13:25:00,10.81,10.82,10.8,10.8,80000.0,10.81,10.82,10.8,10.8,80000.0
2014-04-14 13:30:00,10.81,10.84,10.81,10.81,130000.0,10.81,10.84,10.81,10.81,130000.0
2014-04-14 13:35:00,10.81,10.83,10.81,10.82,60000.0,10.81,10.83,10.81,10.82,60000.0
2014-04-14 13:40:00,10.83,10.83,10.82,10.83,65000.0,10.83,10.83,10.82,10.83,65000.0
2014-04-14 13:45:00,10.84,10.84,10.81,10.81,120000.0,10.84,10.84,10.81,10.81,120000.0
2014-04-14 13:50:00,10.81,10.81,10.8,10.81,60000.0,10.81,10.81,10.8,10.81,60000.0
2014-04-14 13:55:00,10.82,10.82,10.8,10.81,20000.0,10.82,10.82,10.8,10.81,20000.0
2014-04-14 14:00:00,10.81,10.81,10.77,10.79,1010000.0,10.81,10.81,10.77,10.79,1010000.0
2014-04-14 14:05:00,10.79,10.81,10.79,10.8,365000.0,10.79,10.81,10.79,10.8,365000.0
2014-04-14 14:10:00,10.8,10.8,10.78,10.78,155000.0,10.8,10.8,10.78,10.78,155000.0
2014-04-14 14:15:00,10.78,10.8,10.75,10.75,110000.0,10.78,10.8,10.75,10.75,110000.0
2014-04-14 14:20:00,10.76,10.76,10.74,10.74,120000.0,10.76,10.76,10.74,10.74,120000.0
2014-04-14 14:25:00,10.75,10.75,10.73,10.73,80000.0,10.75,10.75,10.73,10.73,80000.0
2014-04-14 14:30:00,10.73,10.74,10.71,10.73,245000.0,10.73,10.74,10.71,10.73,245000.0
2014-04-14 14:35:00,10.74,10.76,10.74,10.76,100000.0,10.74,10.76,10.74,10.76,100000.0
2014-04-14 14:40:00,10.75,10.75,10.73,10.75,150000.0,10.75,10.75,10.73,10.75,150000.0
2014-04-14 14:45:00,10.74,10.77,10.74,10.77,130000.0,10.74,10.77,10.74,10.77,130000.0
2014-04-14 14:50:00,10.76,10.77,10.76,10.76,15000.0,10.76,10.77,10.76,10.76,15000.0
2014-04-14 14:55:00,10.76,10.76,10.73,10.74,380000.0,10.76,10.76,10.73,10.74,380000.0
2014-04-14 15:00:00,10.72,10.73,10.71,10.71,65000.0,10.72,10.73,10.71,10.71,65000.0
2014-04-14 15:05:00,10.72,10.73,10.71,10.71,240000.0,10.72,10.73,10.71,10.71,240000.0
2014-04-14 15:10:00,10.72,10.72,10.68,10.69,255000.0,10.72,10.72,10.68,10.69,255000.0
2014-04-14 15:15:00,10.69,10.7,10.69,10.7,45000.0,10.69,10.7,10.69,10.7,45000.0
2014-04-14 15:20:00,10.71,10.73,10.71,10.73,560000.0,10.71,10.73,10.71,10.73,560000.0
2014-04-14 15:25:00,10.73,10.73,10.71,10.73,315000.0,10.73,10.73,10.71,10.73,315000.0
2014-04-14 15:30:00,10.74,10.77,10.74,10.74,205000.0,10.74,10.77,10.74,10.74,205000.0
2014-04-14 15:35:00,10.74,10.77,10.74,10.76,255000.0,10.74,10.77,10.74,10.76,255000.0
2014-04-14 15:40:00,10.76,10.79,10.76,10.79,275000.0,10.76,10.79,10.76,10.79,275000.0
2014-04-14 15:45:00,10.78,10.81,10.77,10.81,435000.0,10.78,10.81,10.77,10.81,435000.0
2014-04-14 15:50:00,10.81,10.83,10.8,10.8,480000.0,10.81,10.83,10.8,10.8,480000.0
2014-04-14 15:55:00,10.81,10.83,10.8,10.82,1000000.0,10.81,10.83,10.8,10.82,1000000.0
2014-04-15 09:30:00,10.86,10.9,10.84,10.89,355000.0,10.86,10.9,10.84,10.89,355000.0
2014-04-15 09:35:00,10.89,10.94,10.89,10.92,200000.0,10.89,10.94,10.89,10.92,200000.0
2014-04-15 09:40:00,10.92,10.99,10.92,10.99,860000.0,10.92,10.99,10.92,10.99,860000.0
2014-04-15 09:45:00,10.98,10.99,10.95,10.99,405000.0,10.98,10.99,10.95,10.99,405000.0
2014-04-15 09:50:00,10.98,10.99,10.96,10.96,270000.0,10.98,10.99,10.96,10.96,270000.0
2014-04-15 09:55:00,10.95,10.98,10.93,10.95,300000.0,10.95,10.98,10.93,10.95,300000.0
2014-04-15 10:00:00,10.96,10.96,10.91,10.94,280000.0,10.96,10.96,10.91,10.94,280000.0
2014-04-15 10:05:00,10.94,10.94,10.91,10.91,110000.0,10.94,10.94,10.91,10.91,110000.0
2014-04-15 10:10:00,10.92,10.94,10.89,10.89,285000.0,10.92,10.94,10.89,10.89,285000.0
2014-04-15 10:15:00,10.88,10.93,10.88,10.91,315000.0,10.88,10.93,10.88,10.91,315000.0
2014-04-15 10:20:00,10.9,10.9,10.85,10.86,130000.0,10.9,10.9,10.85,10.86,130000.0
2014-04-15 10:25:00,10.85,10.87,10.82,10.86,575000.0,10.85,10.87,10.82,10.86,575000.0
2014-04-15 10:30:00,10.84,10.86,10.81,10.86,285000.0,10.84,10.86,10.81,10.86,285000.0
2014-04-15 10:35:00,10.87,10.89,10.86,10.86,155000.0,10.87,10.89,10.86,10.86,155000.0
2014-04-15 10:40:00,10.87,10.9,10.87,10.87,120000.0,10.87,10.9,10.87,10.87,120000.0
2014-04-15 10:45:00,10.87,10.9,10.85,10.86,320000.0,10.87,10.9,10.85,10.86,320000.0
2014-04-15 10:50:00,10.86,10.89,10.83,10.83,355000.0,10.86,10.89,10.83,10.83,355000.0
2014-04-15 10:55:00,10.84,10.86,10.81,10.82,165000.0,10.84,10.86,10.81,10.82,165000.0
2014-04-15 11:00:00,10.82,10.82,10.77,10.8,290000.0,10.82,10.82,10.77,10.8,290000.0
2014-04-15 11:05:00,10.8,10.82,10.79,10.81,115000.0,10.8,10.82,10.79,10.81,115000.0
2014-04-15 11:10:00,10.79,10.83,10.78,10.8,175000.0,10.79,10.83,10.78,10.8,175000.0
2014-04-15 11:15:00,10.77,10.83,10.77,10.82,250000.0,10.77,10.83,10.77,10.82,250000.0
2014-04-15 11:20:00,10.81,10.85,10.81,10.84,160000.0,10.81,10.85,10.81,10.84,160000.0
2014-04-15 11:25:00,10.8,10.82,10.8,10.8,95000.0,10.8,10.82,10.8,10.8,95000.0
2014-04-15 11:30:00,10.82,10.87,10.81,10.87,160000.0,10.82,10.87,10.81,10.87,160000.0
2014-04-15 11:35:00,10.85,10.86,10.82,10.82,255000.0,10.85,10.86,10.82,10.82,255000.0
2014-04-15 11:40:00,10.8,10.8,10.78,10.78,160000.0,10.8,10.8,10.78,10.78,160000.0
2014-04-15 11:45:00,10.79,10.8,10.75,10.75,300000.0,10.79,10.8,10.75,10.75,300000.0
2014-04-15 11:50:00,10.75,10.76,10.75,10.76,30000.0,10.75,10.76,10.75,10.76,30000.0
2014-04-15 11:55:00,10.76,10.77,10.73,10.77,190000.0,10.76,10.77,10.73,10.77,190000.0
2014-04-15 12:00:00,10.74,10.74,10.71,10.73,165000.0,10.74,10.74,10.71,10.73,165000.0
2014-04-15 12:05:00,10.73,10.73,10.7,10.73,75000.0,10.73,10.73,10.7,10.73,75000.0
2014-04-15 12:10:00,10.72,10.74,10.72,10.73,35000.0,10.72,10.74,10.72,10.73,35000.0
2014-04-15 12:15:00,10.74,10.74,10.72,10.72,220000.0,10.74,10.74,10.72,10.72,220000.0
2014-04-15 12:20:00,10.73,10.73,10.7,10.72,35000.0,10.73,10.73,10.7,10.72,35000.0
2014-04-15 12:25:00,10.72,10.73,10.7,10.72,190000.0,10.72,10.73,10.7,10.72,190000.0
2014-04-15 12:30:00,10.71,10.73,10.7,10.7,235000.0,10.71,10.73,10.7,10.7,235000.0
2014-04-15 12:35:00,10.68,10.72,10.67,10.67,295000.0,10.68,10.72,10.67,10.67,295000.0
2014-04-15 12:40:00,10.7,10.72,10.7,10.7,185000.0,10.7,10.72,10.7,10.7,185000.0
2014-04-15 12:45:00,10.69,10.69,10.66,10.66,210000.0,10.69,10.69,10.66,10.66,210000.0
2014-04-15 12:50:00,10.67,10.68,10.66,10.68,235000.0,10.67,10.68,10.66,10.68,235000.0
2014-04-15 12:55:00,10.68,10.69,10.64,10.64,60000.0,10.68,10.69,10.64,10.64,60000.0
2014-04-15 13:00:00,10.64,10.68,10.64,10.65,210000.0,10.64,10.68,10.64,10.65,210000.0
2014-04-15 13:05:00,10.68,10.69,10.66,10.68,75000.0,10.68,10.69,10.66,10.68,75000.0
2014-04-15 13:10:00,10.67,10.68,10.66,10.67,95000.0,10.67,10.68,10.66,10.67,95000.0
2014-04-15 13:15:00,10.68,10.71,10.68,10.69,300000.0,10.68,10.71,10.68,10.69,300000.0
2014-04-15 13:20:00,10.7,10.71,10.66,10.66,215000.0,10.7,10.71,10.66,10.66,215000.0
2014-04-15 13:25:00,10.66,10.68,10.65,10.67,110000.0,10.66,10.68,10.65,10.67,110000.0
2014-04-15 13:30:00,10.69,10.72,10.67,10.72,285000.0,10.69,10.72,10.67,10.72,285000.0
2014-04-15 13:35:00,10.72,10.73,10.69,10.69,210000.0,10.72,10.73,10.69,10.69,210000.0
2014-04-15 13:40:00,10.69,10.72,10.67,10.67,105000.0,10.69,10.72,10.67,10.67,105000.0
2014-04-15 13:45:00,10.67,10.68,10.67,10.68,85000.0,10.67,10.68,10.67,10.68,85000.0
2014-04-15 13:50:00,10.69,10.7,10.69,10.7,215000.0,10.69,10.7,10.69,10.7,215000.0
2014-04-15 13:55:00,10.71,10.75,10.7,10.73,295000.0,10.71,10.75,10.7,10.73,295000.0
2014-04-15 14:00:00,10.72,10.75,10.72,10.74,140000.0,10.72,10.75,10.72,10.74,140000.0
2014-04-15 14:05:00,10.74,10.76,10.73,10.73,190000.0,10.74,10.76,10.73,10.73,190000.0
2014-04-15 14:10:00,10.72,10.75,10.72,10.72,275000.0,10.72,10.75,10.72,10.72,275000.0
2014-04-15 14:15:00,10.73,10.76,10.72,10.72,210000.0,10.73,10.76,10.72,10.72,210000.0
2014-04-15 14:20:00,10.73,10.76,10.72,10.73,80000.0,10.73,10.76,10.72,10.73,80000.0
2014-04-15 14:25:00,10.72,10.76,10.72,10.74,125000.0,10.72,10.76,10.72,10.74,125000.0
2014-04-15 14:30:00,10.75,10.76,10.75,10.76,25000.0,10.75,10.76,10.75,10.76,25000.0
2014-04-15 14:35:00,10.77,10.8,10.76,10.8,55000.0,10.77,10.8,10.76,10.8,55000.0
2014-04-15 14:40:00,10.8,10.8,10.78,10.78,190000.0,10.8,10.8,10.78,10.78,190000.0
2014-04-15 14:45:00,10.79,10.83,10.79,10.81,285000.0,10.79,10.83,10.79,10.81,285000.0
2014-04-15 14:50:00,10.81,10.84,10.81,10.82,115000.0,10.81,10.84,10.81,10.82,115000.0
2014-04-15 14:55:00,10.82,10.82,10.79,10.79,130000.0,10.82,10.82,10.79,10.79,130000.0
2014-04-15 15:00:00,10.79,10.8,10.79,10.8,70000.0,10.79,10.8,10.79,10.8,70000.0
2014-04-15 15:05:00,10.8,10.8,10.77,10.77,115000.0,10.8,10.8,10.77,10.77,115000.0
2014-04-15 15:10:00,10.78,10.81,10.78,10.8,90000.0,10.78,10.81,10.78,10.8,90000.0
2014-04-15 15:15:00,10.82,10.86,10.81,10.86,235000.0,10.82,10.86,10.81,10.86,235000.0
2014-04-15 15:20:00,10.86,10.87,10.83,10.85,285000.0,10.86,10.87,10.83,10.85,285000.0
2014-04-15 15:25:00,10.85,10.85,10.84,10.85,160000.0,10.85,10.85,10.84,10.85,160000.0
2014-04-15 15:30:00,10.86,10.86,10.84,10.85,95000.0,10.86,10.86,10.84,10.85,95000.0
2014-04-15 15:35:00,10.84,10.86,10.83,10.83,340000.0,10.84,10.86,10.83,10.83,340000.0
2014-04-15 15:40:00,10.84,10.85,10.8,10.8,180000.0,10.84,10.85,10.8,10.8,180000.0
2014-04-15 15:45:00,10.8,10.84,10.8,10.82,205000.0,10.8,10.84,10.8,10.82,205000.0
2014-04-15 15:50:00,10.84,10.85,10.82,10.84,815000.0,10.84,10.85,10.82,10.84,815000.0
2014-04-15 15:55:00,10.84,10.84,10.81,10.81,600000.0,10.84,10.84,10.81,10.81,600000.0
2014-04-16 09:30:00,10.9,10.94,10.86,10.92,375000.0,10.9,10.94,10.86,10.92,375000.0
2014-04-16 09:35:00,10.92,10.93,10.86,10.89,250000.0,10.92,10.93,10.86,10.89,250000.0
2014-04-16 09:40:00,10.9,10.91,10.88,10.89,700000.0,10.9,10.91,10.88,10.89,700000.0
2014-04-16 09:45:00,10.88,10.92,10.88,10.88,380000.0,10.88,10.92,10.88,10.88,380000.0
2014-04-16 09:50:00,10.88,10.91,10.82,10.82,400000.0,10.88,10.91,10.82,10.82,400000.0
2014-04-16 09:55:00,10.83,10.9,10.83,10.87,240000.0,10.83,10.9,10.83,10.87,240000.0
2014-04-16 10:00:00,10.85,10.89,10.85,10.85,100000.0,10.85,10.89,10.85,10.85,100000.0
2014-04-16 10:05:00,10.86,10.89,10.83,10.83,205000.0,10.86,10.89,10.83,10.83,205000.0
2014-04-16 10:10:00,10.84,10.86,10.83,10.83,130000.0,10.84,10.86,10.83,10.83,130000.0
2014-04-16 10:15:00,10.83,10.86,10.81,10.84,150000.0,10.83,10.86,10.81,10.84,150000.0
2014-04-16 10:20:00,10.86,10.89,10.84,10.87,275000.0,10.86,10.89,10.84,10.87,275000.0
2014-04-16 10:25:00,10.87,10.88,10.84,10.84,160000.0,10.87,10.88,10.84,10.84,160000.0
2014-04-16 10:30:00,10.87,10.87,10.82,10.82,150000.0,10.87,10.87,10.82,10.82,150000.0
2014-04-16 10:35:00,10.83,10.84,10.82,10.84,120000.0,10.83,10.84,10.82,10.84,120000.0
2014-04-16 10:40:00,10.83,10.84,10.8,10.8,140000.0,10.83,10.84,10.8,10.8,140000.0
2014-04-16 10:45:00,10.8,10.84,10.8,10.84,180000.0,10.8,10.84,10.8,10.84,180000.0
2014-04-16 10:50:00,10.84,10.85,10.82,10.84,330000.0,10.84,10.85,10.82,10.84,330000.0
2014-04-16 10:55:00,10.84,10.87,10.84,10.85,155000.0,10.84,10.87,10.84,10.85,155000.0
2014-04-16 11:00:00,10.85,10.85,10.81,10.82,200000.0,10.85,10.85,10.81,10.82,200000.0
2014-04-16 11:05:00,10.82,10.84,10.82,10.83,170000.0,10.82,10.84,10.82,10.83,170000.0
2014-04-16 11:10:00,10.83,10.83,10.82,10.82,180000.0,10.83,10.83,10.82,10.82,180000.0
2014-04-16 11:15:00,10.82,10.88,10.82,10.87,140000.0,10.82,10.88,10.82,10.87,140000.0
2014-04-16 11:20:00,10.87,10.88,10.85,10.86,75000.0,10.87,10.88,10.85,10.86,75000.0
2014-04-16 11:25:00,10.86,10.89,10.85,10.89,120000.0,10.86,10.89,10.85,10.89,120000.0
2014-04-16 11:30:00,10.88,10.9,10.85,10.85,160000.0,10.88,10.9,10.85,10.85,160000.0
2014-04-16 11:35:00,10.86,10.87,10.85,10.86,120000.0,10.86,10.87,10.85,10.86,120000.0
2014-04-16 11:40:00,10.86,10.89,10.85,10.89,85000.0,10.86,10.89,10.85,10.89,85000.0
2014-04-16 11:45:00,10.88,10.88,10.85,10.86,40000.0,10.88,10.88,10.85,10.86,40000.0
2014-04-16 11:50:00,10.86,10.9,10.86,10.9,265000.0,10.86,10.9,10.86,10.9,265000.0
2014-04-16 11:55:00,10.9,10.91,10.88,10.9,415000.0,10.9,10.91,10.88,10.9,415000.0
2014-04-16 12:00:00,10.91,10.95,10.9,10.94,255000.0,10.91,10.95,10.9,10.94,255000.0
2014-04-16 12:05:00,10.96,10.99,10.95,10.98,305000.0,10.96,10.99,10.95,10.98,305000.0
2014-04-16 12:10:00,10.99,11.0,10.98,10.98,195000.0,10.99,11.0,10.98,10.98,195000.0
2014-04-16 12:15:00,10.98,11.02,10.98,11.02,765000.0,10.98,11.02,10.98,11.02,765000.0
2014-04-16 12:20:00,11.0,11.02,11.0,11.01,180000.0,11.0,11.02,11.0,11.01,180000.0
2014-04-16 12:25:00,11.02,11.06,11.02,11.05,465000.0,11.02,11.06,11.02,11.05,465000.0
2014-04-16 12:30:00,11.04,11.04,11.0,11.0,355000.0,11.04,11.04,11.0,11.0,355000.0
2014-04-16 12:35:00,11.0,11.03,11.0,11.01,155000.0,11.0,11.03,11.0,11.01,155000.0
2014-04-16 12:40:00,11.02,11.03,11.01,11.01,85000.0,11.02,11.03,11.01,11.01,85000.0
2014-04-16 12:45:00,11.02,11.03,11.01,11.03,145000.0,11.02,11.03,11.01,11.03,145000.0
2014-04-16 12:50:00,11.02,11.05,11.01,11.04,215000.0,11.02,11.05,11.01,11.04,215000.0
2014-04-16 12:55:00,11.04,11.07,11.04,11.05,675000.0,11.04,11.07,11.04,11.05,675000.0
2014-04-16 13:00:00,11.04,11.04,11.0,11.0,240000.0,11.04,11.04,11.0,11.0,240000.0
2014-04-16 13:05:00,11.0,11.01,10.97,10.99,205000.0,11.0,11.01,10.97,10.99,205000.0
2014-04-16 13:10:00,10.99,10.99,10.97,10.99,100000.0,10.99,10.99,10.97,10.99,100000.0
2014-04-16 13:15:00,10.99,11.01,10.98,11.01,220000.0,10.99,11.01,10.98,11.01,220000.0
2014-04-16 13:20:00,11.0,11.03,11.0,11.01,50000.0,11.0,11.03,11.0,11.01,50000.0
2014-04-16 13:25:00,11.02,11.06,11.01,11.06,185000.0,11.02,11.06,11.01,11.06,185000.0
2014-04-16 13:30:00,11.05,11.05,11.0,11.01,75000.0,11.05,11.05,11.0,11.01,75000.0
2014-04-16 13:35:00,11.0,11.04,11.0,11.01,140000.0,11.0,11.04,11.0,11.01,140000.0
2014-04-16 13:40:00,11.03,11.03,11.0,11.0,85000.0,11.03,11.03,11.0,11.0,85000.0
2014-04-16 13:45:00,11.01,11.03,11.01,11.02,155000.0,11.01,11.03,11.01,11.02,155000.0
2014-04-16 13:50:00,11.01,11.02,11.0,11.0,125000.0,11.01,11.02,11.0,11.0,125000.0
2014-04-16 13:55:00,11.0,11.01,10.99,11.01,330000.0,11.0,11.01,10.99,11.01,330000.0
2014-04-16 14:00:00,11.0,11.01,11.0,11.01,135000.0,11.0,11.01,11.0,11.01,135000.0
2014-04-16 14:05:00,11.01,11.02,11.0,11.02,315000.0,11.01,11.02,11.0,11.02,315000.0
2014-04-16 14:10:00,11.02,11.02,11.01,11.02,30000.0,11.02,11.02,11.01,11.02,30000.0
2014-04-16 14:15:00,11.01,11.04,11.0,11.04,370000.0,11.01,11.04,11.0,11.04,370000.0
2014-04-16 14:20:00,11.04,11.04,11.0,11.01,265000.0,11.04,11.04,11.0,11.01,265000.0
2014-04-16 14:25:00,11.01,11.04,11.01,11.04,65000.0,11.01,11.04,11.01,11.04,65000.0
2014-04-16 14:30:00,11.04,11.05,11.02,11.02,120000.0,11.04,11.05,11.02,11.02,120000.0
2014-04-16 14:35:00,11.03,11.03,11.02,11.03,105000.0,11.03,11.03,11.02,11.03,105000.0
2014-04-16 14:40:00,11.02,11.04,11.01,11.03,260000.0,11.02,11.04,11.01,11.03,260000.0
2014-04-16 14:45:00,11.03,11.04,11.01,11.01,425000.0,11.03,11.04,11.01,11.01,425000.0
2014-04-16 14:50:00,11.02,11.04,11.02,11.03,340000.0,11.02,11.04,11.02,11.03,340000.0
2014-04-16 14:55:00,11.04,11.04,11.01,11.04,330000.0,11.04,11.04,11.01,11.04,330000.0
2014-04-16 15:00:00,11.03,11.03,11.01,11.02,260000.0,11.03,11.03,11.01,11.02,260000.0
2014-04-16 15:05:00,11.03,11.03,11.01,11.03,290000.0,11.03,11.03,11.01,11.03,290000.0
2014-04-16 15:10:00,11.03,11.04,11.03,11.03,360000.0,11.03,11.04,11.03,11.03,360000.0
2014-04-16 15:15:00,11.02,11.05,11.02,11.03,215000.0,11.02,11.05,11.02,11.03,215000.0
2014-04-16 15:20:00,11.03,11.03,11.01,11.01,420000.0,11.03,11.03,11.01,11.01,420000.0
2014-04-16 15:25:00,11.01,11.02,11.01,11.01,260000.0,11.01,11.02,11.01,11.01,260000.0
2014-04-16 15:30:00,11.01,11.04,11.01,11.03,445000.0,11.01,11.04,11.01,11.03,445000.0
2014-04-16 15:35:00,11.03,11.03,11.01,11.02,415000.0,11.03,11.03,11.01,11.02,415000.0
2014-04-16 15:40:00,11.02,11.04,11.02,11.02,485000.0,11.02,11.04,11.02,11.02,485000.0
2014-04-16 15:45:00,11.02,11.04,11.01,11.01,1135000.0,11.02,11.04,11.01,11.01,1135000.0
2014-04-16 15:50:00,11.01,11.04,11.01,11.04,735000.0,11.01,11.04,11.01,11.04,735000.0
2014-04-16 15:55:00,11.04,11.06,11.02,11.04,1810000.0,11.04,11.06,11.02,11.04,1810000.0
2014-04-17 09:30:00,11.65,11.7,11.5,11.56,5480000.0,11.65,11.7,11.5,11.56,5480000.0
2014-04-17 09:35:00,11.57,11.57,11.32,11.44,2200000.0,11.57,11.57,11.32,11.44,2200000.0
2014-04-17 09:40:00,11.42,11.51,11.35,11.45,1225000.0,11.42,11.51,11.35,11.45,1225000.0
2014-04-17 09:45:00,11.41,11.48,11.4,11.41,915000.0,11.41,11.48,11.4,11.41,915000.0
2014-04-17 09:50:00,11.42,11.42,11.29,11.31,1350000.0,11.42,11.42,11.29,11.31,1350000.0
2014-04-17 09:55:00,11.31,11.42,11.28,11.41,1235000.0,11.31,11.42,11.28,11.41,1235000.0
2014-04-17 10:00:00,11.4,11.42,11.34,11.35,685000.0,11.4,11.42,11.34,11.35,685000.0
2014-04-17 10:05:00,11.36,11.45,11.28,11.44,2560000.0,11.36,11.45,11.28,11.44,2560000.0
2014-04-17 10:10:00,11.42,11.58,11.4,11.57,1720000.0,11.42,11.58,11.4,11.57,1720000.0
2014-04-17 10:15:00,11.57,11.62,11.53,11.58,1730000.0,11.57,11.62,11.53,11.58,1730000.0
2014-04-17 10:20:00,11.58,11.62,11.56,11.6,1710000.0,11.58,11.62,11.56,11.6,1710000.0
2014-04-17 10:25:00,11.6,11.68,11.58,11.6,1355000.0,11.6,11.68,11.58,11.6,1355000.0
2014-04-17 10:30:00,11.61,11.61,11.55,11.58,460000.0,11.61,11.61,11.55,11.58,460000.0
2014-04-17 10:35:00,11.58,11.61,11.57,11.59,430000.0,11.58,11.61,11.57,11.59,430000.0
2014-04-17 10:40:00,11.59,11.6,11.58,11.59,335000.0,11.59,11.6,11.58,11.59,335000.0
2014-04-17 10:45:00,11.58,11.59,11.54,11.55,755000.0,11.58,11.59,11.54,11.55,755000.0
2014-04-17 10:50:00,11.55,11.57,11.5,11.5,510000.0,11.55,11.57,11.5,11.5,510000.0
2014-04-17 10:55:00,11.5,11.58,11.47,11.57,985000.0,11.5,11.58,11.47,11.57,985000.0
2014-04-17 11:00:00,11.58,11.6,11.57,11.58,415000.0,11.58,11.6,11.57,11.58,415000.0
2014-04-17 11:05:00,11.59,11.67,11.57,11.63,1030000.0,11.59,11.67,11.57,11.63,1030000.0
2014-04-17 11:10:00,11.63,11.67,11.61,11.61,715000.0,11.63,11.67,11.61,11.61,715000.0
2014-04-17 11:15:00,11.61,11.62,11.57,11.62,415000.0,11.61,11.62,11.57,11.62,415000.0
2014-04-17 11:20:00,11.62,11.77,11.6,11.65,4560000.0,11.62,11.77,11.6,11.65,4560000.0
2014-04-17 11:25:00,11.64,11.71,11.56,11.63,1730000.0,11.64,11.71,11.56,11.63,1730000.0
2014-04-17 11:30:00,11.62,11.64,11.46,11.49,1180000.0,11.62,11.64,11.46,11.49,1180000.0
2014-04-17 11:35:00,11.48,11.5,11.23,11.26,4365000.0,11.48,11.5,11.23,11.26,4365000.0
2014-04-17 11:40:00,11.24,11.47,11.24,11.34,2895000.0,11.24,11.47,11.24,11.34,2895000.0
2014-04-17 11:45:00,11.34,11.36,11.26,11.26,1780000.0,11.34,11.36,11.26,11.26,1780000.0
2014-04-17 11:50:00,11.26,11.28,11.17,11.25,1600000.0,11.26,11.28,11.17,11.25,1600000.0
2014-04-17 11:55:00,11.24,11.25,11.16,11.2,1660000.0,11.24,11.25,11.16,11.2,1660000.0
2014-04-17 12:00:00,11.23,11.29,11.21,11.29,1320000.0,11.23,11.29,11.21,11.29,1320000.0
2014-04-17 12:05:00,11.27,11.3,11.22,11.22,405000.0,11.27,11.3,11.22,11.22,405000.0
2014-04-17 12:10:00,11.23,11.25,11.07,11.14,2700000.0,11.23,11.25,11.07,11.14,2700000.0
2014-04-17 12:15:00,11.16,11.16,11.04,11.07,2190000.0,11.16,11.16,11.04,11.07,2190000.0
2014-04-17 12:20:00,11.07,11.09,10.84,10.93,5300000.0,11.07,11.09,10.84,10.93,5300000.0
2014-04-17 12:25:00,10.9,10.93,10.7,10.75,6675000.0,10.9,10.93,10.7,10.75,6675000.0
2014-04-17 12:30:00,10.75,10.81,10.74,10.79,3540000.0,10.75,10.81,10.74,10.79,3540000.0
2014-04-17 12:35:00,10.78,10.88,10.76,10.86,2775000.0,10.78,10.88,10.76,10.86,2775000.0
2014-04-17 12:40:00,10.88,10.88,10.76,10.76,1185000.0,10.88,10.88,10.76,10.76,1185000.0
2014-04-17 12:45:00,10.76,10.84,10.75,10.83,910000.0,10.76,10.84,10.75,10.83,910000.0
2014-04-17 12:50:00,10.83,10.9,10.81,10.84,785000.0,10.83,10.9,10.81,10.84,785000.0
2014-04-17 12:55:00,10.84,10.91,10.84,10.88,490000.0,10.84,10.91,10.84,10.88,490000.0
2014-04-17 13:00:00,10.88,10.9,10.84,10.87,885000.0,10.88,10.9,10.84,10.87,885000.0
2014-04-17 13:05:00,10.87,10.88,10.84,10.86,610000.0,10.87,10.88,10.84,10.86,610000.0
2014-04-17 13:10:00,10.84,10.88,10.78,10.78,875000.0,10.84,10.88,10.78,10.78,875000.0
2014-04-17 13:15:00,10.79,10.81,10.75,10.76,755000.0,10.79,10.81,10.75,10.76,755000.0
2014-04-17 13:20:00,10.76,10.79,10.74,10.77,675000.0,10.76,10.79,10.74,10.77,675000.0
2014-04-17 13:25:00,10.77,10.8,10.75,10.79,830000.0,10.77,10.8,10.75,10.79,830000.0
2014-04-17 13:30:00,10.78,10.8,10.74,10.74,585000.0,10.78,10.8,10.74,10.74,585000.0
2014-04-17 13:35:00,10.74,10.77,10.7,10.7,635000.0,10.74,10.77,10.7,10.7,635000.0
2014-04-17 13:40:00,10.7,10.72,10.66,10.71,2240000.0,10.7,10.72,10.66,10.71,2240000.0
2014-04-17 13:45:00,10.71,10.72,10.68,10.68,930000.0,10.71,10.72,10.68,10.68,930000.0
2014-04-17 13:50:00,10.69,10.69,10.64,10.64,885000.0,10.69,10.69,10.64,10.64,885000.0
2014-04-17 13:55:00,10.64,10.64,10.54,10.58,2720000.0,10.64,10.64,10.54,10.58,2720000.0
2014-04-17 14:00:00,10.56,10.64,10.56,10.57,2185000.0,10.56,10.64,10.56,10.57,2185000.0
2014-04-17 14:05:00,10.57,10.58,10.5,10.56,2090000.0,10.57,10.58,10.5,10.56,2090000.0
2014-04-17 14:10:00,10.56,10.56,10.51,10.52,785000.0,10.56,10.56,10.51,10.52,785000.0
2014-04-17 14:15:00,10.52,10.53,10.46,10.48,3655000.0,10.52,10.53,10.46,10.48,3655000.0
2014-04-17 14:20:00,10.48,10.49,10.44,10.47,2145000.0,10.48,10.49,10.44,10.47,2145000.0
2014-04-17 14:25:00,10.47,10.57,10.47,10.56,2060000.0,10.47,10.57,10.47,10.56,2060000.0
2014-04-17 14:30:00,10.56,10.68,10.55,10.68,2555000.0,10.56,10.68,10.55,10.68,2555000.0
2014-04-17 14:35:00,10.68,10.76,10.65,10.75,2615000.0,10.68,10.76,10.65,10.75,2615000.0
2014-04-17 14:40:00,10.75,10.78,10.71,10.75,2820000.0,10.75,10.78,10.71,10.75,2820000.0
2014-04-17 14:45:00,10.75,10.77,10.71,10.71,1410000.0,10.75,10.77,10.71,10.71,1410000.0
2014-04-17 14:50:00,10.71,10.73,10.67,10.7,1845000.0,10.71,10.73,10.67,10.7,1845000.0
2014-04-17 14:55:00,10.7,10.7,10.67,10.7,920000.0,10.7,10.7,10.67,10.7,920000.0
2014-04-17 15:00:00,10.68,10.72,10.68,10.69,770000.0,10.68,10.72,10.68,10.69,770000.0
2014-04-17 15:05:00,10.68,10.7,10.67,10.69,580000.0,10.68,10.7,10.67,10.69,580000.0
2014-04-17 15:10:00,10.69,10.71,10.67,10.67,845000.0,10.69,10.71,10.67,10.67,845000.0
2014-04-17 15:15:00,10.67,10.67,10.57,10.59,2180000.0,10.67,10.67,10.57,10.59,2180000.0
2014-04-17 15:20:00,10.58,10.59,10.54,10.54,1925000.0,10.58,10.59,10.54,10.54,1925000.0
2014-04-17 15:25:00,10.54,10.57,10.51,10.51,1490000.0,10.54,10.57,10.51,10.51,1490000.0
2014-04-17 15:30:00,10.52,10.57,10.5,10.53,1420000.0,10.52,10.57,10.5,10.53,1420000.0
2014-04-17 15:35:00,10.54,10.54,10.49,10.5,1285000.0,10.54,10.54,10.49,10.5,1285000.0
2014-04-17 15:40:00,10.5,10.52,10.46,10.46,1980000.0,10.5,10.52,10.46,10.46,1980000.0
2014-04-17 15:45:00,10.46,10.47,10.42,10.45,2930000.0,10.46,10.47,10.42,10.45,2930000.0
2014-04-17 15:50:00,10.44,10.47,10.42,10.42,3875000.0,10.44,10.47,10.42,10.42,3875000.0
2014-04-17 15:55:00,10.42,10.43,10.37,10.39,5515000.0,10.42,10.43,10.37,10.39,5515000.0
2014-04-21 09:30:00,10.43,10.44,10.32,10.34,1450000.0,10.43,10.44,10.32,10.34,1450000.0
2014-04-21 09:35:00,10.33,10.39,10.21,10.29,3405000.0,10.33,10.39,10.21,10.29,3405000.0
2014-04-21 09:40:00,10.27,10.34,10.26,10.31,1845000.0,10.27,10.34,10.26,10.31,1845000.0
2014-04-21 09:45:00,10.29,10.29,10.21,10.23,1655000.0,10.29,10.29,10.21,10.23,1655000.0
2014-04-21 09:50:00,10.24,10.24,10.13,10.16,3245000.0,10.24,10.24,10.13,10.16,3245000.0
2014-04-21 09:55:00,10.17,10.28,10.14,10.24,1605000.0,10.17,10.28,10.14,10.24,1605000.0
2014-04-21 10:00:00,10.24,10.31,10.19,10.3,1120000.0,10.24,10.31,10.19,10.3,1120000.0
2014-04-21 10:05:00,10.31,10.38,10.28,10.32,1685000.0,10.31,10.38,10.28,10.32,1685000.0
2014-04-21 10:10:00,10.31,10.31,10.21,10.24,1420000.0,10.31,10.31,10.21,10.24,1420000.0
2014-04-21 10:15:00,10.23,10.26,10.22,10.24,225000.0,10.23,10.26,10.22,10.24,225000.0
2014-04-21 10:20:00,10.24,10.26,10.2,10.22,725000.0,10.24,10.26,10.2,10.22,725000.0
2014-04-21 10:25:00,10.22,10.27,10.22,10.24,225000.0,10.22,10.27,10.22,10.24,225000.0
2014-04-21 10:30:00,10.22,10.23,10.19,10.23,705000.0,10.22,10.23,10.19,10.23,705000.0
2014-04-21 10:35:00,10.22,10.22,10.15,10.15,1025000.0,10.22,10.22,10.15,10.15,1025000.0
2014-04-21 10:40:00,10.16,10.21,10.16,10.18,445000.0,10.16,10.21,10.16,10.18,445000.0
2014-04-21 10:45:00,10.18,10.25,10.18,10.25,810000.0,10.18,10.25,10.18,10.25,810000.0
2014-04-21 10:50:00,10.25,10.27,10.24,10.25,450000.0,10.25,10.27,10.24,10.25,450000.0
2014-04-21 10:55:00,10.26,10.27,10.21,10.24,645000.0,10.26,10.27,10.21,10.24,645000.0
2014-04-21 11:00:00,10.23,10.24,10.19,10.19,550000.0,10.23,10.24,10.19,10.19,550000.0
2014-04-21 11:05:00,10.2,10.23,10.2,10.22,270000.0,10.2,10.23,10.2,10.22,270000.0
2014-04-21 11:10:00,10.21,10.26,10.21,10.23,925000.0,10.21,10.26,10.21,10.23,925000.0
2014-04-21 11:15:00,10.23,10.24,10.21,10.24,640000.0,10.23,10.24,10.21,10.24,640000.0
2014-04-21 11:20:00,10.24,10.24,10.21,10.23,405000.0,10.24,10.24,10.21,10.23,405000.0
2014-04-21 11:25:00,10.24,10.25,10.22,10.25,225000.0,10.24,10.25,10.22,10.25,225000.0
2014-04-21 11:30:00,10.24,10.24,10.21,10.21,225000.0,10.24,10.24,10.21,10.21,225000.0
2014-04-21 11:35:00,10.22,10.24,10.21,10.22,300000.0,10.22,10.24,10.21,10.22,300000.0
2014-04-21 11:40:00,10.22,10.24,10.22,10.24,165000.0,10.22,10.24,10.22,10.24,165000.0
2014-04-21 11:45:00,10.24,10.24,10.21,10.23,135000.0,10.24,10.24,10.21,10.23,135000.0
2014-04-21 11:50:00,10.21,10.23,10.2,10.23,435000.0,10.21,10.23,10.2,10.23,435000.0
2014-04-21 11:55:00,10.22,10.23,10.2,10.22,475000.0,10.22,10.23,10.2,10.22,475000.0
2014-04-21 12:00:00,10.22,10.23,10.2,10.22,390000.0,10.22,10.23,10.2,10.22,390000.0
2014-04-21 12:05:00,10.21,10.22,10.21,10.22,270000.0,10.21,10.22,10.21,10.22,270000.0
2014-04-21 12:10:00,10.21,10.22,10.2,10.21,585000.0,10.21,10.22,10.2,10.21,585000.0
2014-04-21 12:15:00,10.2,10.2,10.16,10.19,490000.0,10.2,10.2,10.16,10.19,490000.0
2014-04-21 12:20:00,10.17,10.18,10.15,10.17,1690000.0,10.17,10.18,10.15,10.17,1690000.0
2014-04-21 12:25:00,10.17,10.19,10.17,10.18,155000.0,10.17,10.19,10.17,10.18,155000.0
2014-04-21 12:30:00,10.18,10.19,10.17,10.17,140000.0,10.18,10.19,10.17,10.17,140000.0
2014-04-21 12:35:00,10.17,10.19,10.16,10.16,215000.0,10.17,10.19,10.16,10.16,215000.0
2014-04-21 12:40:00,10.17,10.19,10.17,10.19,385000.0,10.17,10.19,10.17,10.19,385000.0
2014-04-21 12:45:00,10.19,10.19,10.17,10.19,340000.0,10.19,10.19,10.17,10.19,340000.0
2014-04-21 12:50:00,10.18,10.19,10.17,10.18,465000.0,10.18,10.19,10.17,10.18,465000.0
2014-04-21 12:55:00,10.19,10.19,10.17,10.18,330000.0,10.19,10.19,10.17,10.18,330000.0
2014-04-21 13:00:00,10.19,10.19,10.17,10.17,90000.0,10.19,10.19,10.17,10.17,90000.0
2014-04-21 13:05:00,10.16,10.18,10.16,10.17,135000.0,10.16,10.18,10.16,10.17,135000.0
2014-04-21 13:10:00,10.17,10.18,10.17,10.18,65000.0,10.17,10.18,10.17,10.18,65000.0
2014-04-21 13:15:00,10.18,10.21,10.18,10.19,460000.0,10.18,10.21,10.18,10.19,460000.0
2014-04-21 13:20:00,10.2,10.2,10.19,10.2,230000.0,10.2,10.2,10.19,10.2,230000.0
2014-04-21 13:25:00,10.19,10.21,10.19,10.2,75000.0,10.19,10.21,10.19,10.2,75000.0
2014-04-21 13:30:00,10.22,10.22,10.19,10.2,240000.0,10.22,10.22,10.19,10.2,240000.0
2014-04-21 13:35:00,10.2,10.21,10.2,10.21,280000.0,10.2,10.21,10.2,10.21,280000.0
2014-04-21 13:40:00,10.21,10.21,10.19,10.2,1490000.0,10.21,10.21,10.19,10.2,1490000.0
2014-04-21 13:45:00,10.2,10.21,10.2,10.2,210000.0,10.2,10.21,10.2,10.2,210000.0
2014-04-21 13:50:00,10.2,10.2,10.2,10.2,140000.0,10.2,10.2,10.2,10.2,140000.0
2014-04-21 13:55:00,10.21,10.21,10.19,10.19,75000.0,10.21,10.21,10.19,10.19,75000.0
2014-04-21 14:00:00,10.2,10.21,10.2,10.2,590000.0,10.2,10.21,10.2,10.2,590000.0
2014-04-21 14:05:00,10.21,10.21,10.17,10.17,370000.0,10.21,10.21,10.17,10.17,370000.0
2014-04-21 14:10:00,10.18,10.21,10.17,10.18,100000.0,10.18,10.21,10.17,10.18,100000.0
2014-04-21 14:15:00,10.19,10.2,10.19,10.19,235000.0,10.19,10.2,10.19,10.19,235000.0
2014-04-21 14:20:00,10.19,10.21,10.19,10.2,190000.0,10.19,10.21,10.19,10.2,190000.0
2014-04-21 14:25:00,10.2,10.2,10.19,10.2,70000.0,10.2,10.2,10.19,10.2,70000.0
2014-04-21 14:30:00,10.2,10.21,10.2,10.2,190000.0,10.2,10.21,10.2,10.2,190000.0
2014-04-21 14:35:00,10.2,10.2,10.19,10.19,195000.0,10.2,10.2,10.19,10.19,195000.0
2014-04-21 14:40:00,10.2,10.21,10.18,10.18,175000.0,10.2,10.21,10.18,10.18,175000.0
2014-04-21 14:45:00,10.18,10.19,10.18,10.18,165000.0,10.18,10.19,10.18,10.18,165000.0
2014-04-21 14:50:00,10.18,10.2,10.18,10.19,320000.0,10.18,10.2,10.18,10.19,320000.0
2014-04-21 14:55:00,10.19,10.21,10.19,10.2,325000.0,10.19,10.21,10.19,10.2,325000.0
2014-04-21 15:00:00,10.2,10.21,10.19,10.19,140000.0,10.2,10.21,10.19,10.19,140000.0
2014-04-21 15:05:00,10.19,10.19,10.16,10.17,415000.0,10.19,10.19,10.16,10.17,415000.0
2014-04-21 15:10:00,10.17,10.18,10.16,10.18,345000.0,10.17,10.18,10.16,10.18,345000.0
2014-04-21 15:15:00,10.18,10.19,10.17,10.18,235000.0,10.18,10.19,10.17,10.18,235000.0
2014-04-21 15:20:00,10.17,10.18,10.16,10.16,885000.0,10.17,10.18,10.16,10.16,885000.0
2014-04-21 15:25:00,10.17,10.18,10.15,10.17,245000.0,10.17,10.18,10.15,10.17,245000.0
2014-04-21 15:30:00,10.17,10.17,10.12,10.12,1020000.0,10.17,10.17,10.12,10.12,1020000.0
2014-04-21 15:35:00,10.12,10.14,10.12,10.12,745000.0,10.12,10.14,10.12,10.12,745000.0
2014-04-21 15:40:00,10.12,10.13,10.11,10.12,750000.0,10.12,10.13,10.11,10.12,750000.0
2014-04-21 15:45:00,10.12,10.13,10.11,10.12,1080000.0,10.12,10.13,10.11,10.12,1080000.0
2014-04-21 15:50:00,10.12,10.15,10.12,10.13,1090000.0,10.12,10.15,10.12,10.13,1090000.0
2014-04-21 15:55:00,10.13,10.15,10.13,10.14,2510000.0,10.13,10.15,10.13,10.14,2510000.0
2014-04-22 09:30:00,10.17,10.17,10.1,10.1,565000.0,10.17,10.17,10.1,10.1,565000.0
2014-04-22 09:35:00,10.1,10.18,10.1,10.18,770000.0,10.1,10.18,10.1,10.18,770000.0
2014-04-22 09:40:00,10.18,10.18,10.1,10.1,695000.0,10.18,10.18,10.1,10.1,695000.0
2014-04-22 09:45:00,10.1,10.16,10.08,10.15,485000.0,10.1,10.16,10.08,10.15,485000.0
2014-04-22 09:50:00,10.14,10.18,10.14,10.17,585000.0,10.14,10.18,10.14,10.17,585000.0
2014-04-22 09:55:00,10.17,10.2,10.16,10.18,700000.0,10.17,10.2,10.16,10.18,700000.0
2014-04-22 10:00:00,10.18,10.2,10.15,10.2,850000.0,10.18,10.2,10.15,10.2,850000.0
2014-04-22 10:05:00,10.19,10.2,10.18,10.2,300000.0,10.19,10.2,10.18,10.2,300000.0
2014-04-22 10:10:00,10.19,10.19,10.17,10.18,575000.0,10.19,10.19,10.17,10.18,575000.0
2014-04-22 10:15:00,10.18,10.18,10.15,10.17,550000.0,10.18,10.18,10.15,10.17,550000.0
2014-04-22 10:20:00,10.17,10.19,10.17,10.17,220000.0,10.17,10.19,10.17,10.17,220000.0
2014-04-22 10:25:00,10.18,10.19,10.16,10.19,230000.0,10.18,10.19,10.16,10.19,230000.0
2014-04-22 10:30:00,10.19,10.19,10.18,10.19,115000.0,10.19,10.19,10.18,10.19,115000.0
2014-04-22 10:35:00,10.19,10.19,10.16,10.17,290000.0,10.19,10.19,10.16,10.17,290000.0
2014-04-22 10:40:00,10.17,10.17,10.15,10.16,255000.0,10.17,10.17,10.15,10.16,255000.0
2014-04-22 10:45:00,10.16,10.16,10.13,10.15,285000.0,10.16,10.16,10.13,10.15,285000.0
2014-04-22 10:50:00,10.15,10.16,10.14,10.15,220000.0,10.15,10.16,10.14,10.15,220000.0
2014-04-22 10:55:00,10.15,10.15,10.14,10.15,100000.0,10.15,10.15,10.14,10.15,100000.0
2014-04-22 11:00:00,10.15,10.18,10.15,10.16,545000.0,10.15,10.18,10.15,10.16,545000.0
2014-04-22 11:05:00,10.16,10.18,10.16,10.17,375000.0,10.16,10.18,10.16,10.17,375000.0
2014-04-22 11:10:00,10.18,10.18,10.16,10.18,480000.0,10.18,10.18,10.16,10.18,480000.0
2014-04-22 11:15:00,10.18,10.2,10.17,10.2,870000.0,10.18,10.2,10.17,10.2,870000.0
2014-04-22 11:20:00,10.2,10.23,10.2,10.22,835000.0,10.2,10.23,10.2,10.22,835000.0
2014-04-22 11:25:00,10.22,10.22,10.2,10.22,240000.0,10.22,10.22,10.2,10.22,240000.0
2014-04-22 11:30:00,10.21,10.22,10.21,10.21,335000.0,10.21,10.22,10.21,10.21,335000.0
2014-04-22 11:35:00,10.21,10.22,10.2,10.21,230000.0,10.21,10.22,10.2,10.21,230000.0
2014-04-22 11:40:00,10.21,10.22,10.18,10.18,475000.0,10.21,10.22,10.18,10.18,475000.0
2014-04-22 11:45:00,10.18,10.2,10.17,10.19,410000.0,10.18,10.2,10.17,10.19,410000.0
2014-04-22 11:50:00,10.2,10.22,10.2,10.22,255000.0,10.2,10.22,10.2,10.22,255000.0
2014-04-22 11:55:00,10.22,10.22,10.21,10.22,140000.0,10.22,10.22,10.21,10.22,140000.0
2014-04-22 12:00:00,10.22,10.23,10.22,10.22,380000.0,10.22,10.23,10.22,10.22,380000.0
2014-04-22 12:05:00,10.22,10.22,10.21,10.22,245000.0,10.22,10.22,10.21,10.22,245000.0
2014-04-22 12:10:00,10.22,10.23,10.22,10.23,295000.0,10.22,10.23,10.22,10.23,295000.0
2014-04-22 12:15:00,10.23,10.23,10.22,10.22,85000.0,10.23,10.23,10.22,10.22,85000.0
2014-04-22 12:20:00,10.22,10.22,10.21,10.22,330000.0,10.22,10.22,10.21,10.22,330000.0
2014-04-22 12:25:00,10.21,10.21,10.18,10.19,575000.0,10.21,10.21,10.18,10.19,575000.0
2014-04-22 12:30:00,10.2,10.21,10.2,10.2,185000.0,10.2,10.21,10.2,10.2,185000.0
2014-04-22 12:35:00,10.2,10.21,10.19,10.2,470000.0,10.2,10.21,10.19,10.2,470000.0
2014-04-22 12:40:00,10.2,10.2,10.18,10.18,305000.0,10.2,10.2,10.18,10.18,305000.0
2014-04-22 12:45:00,10.17,10.18,10.16,10.16,320000.0,10.17,10.18,10.16,10.16,320000.0
2014-04-22 12:50:00,10.16,10.18,10.16,10.17,125000.0,10.16,10.18,10.16,10.17,125000.0
2014-04-22 12:55:00,10.17,10.19,10.16,10.19,510000.0,10.17,10.19,10.16,10.19,510000.0
2014-04-22 13:00:00,10.19,10.19,10.17,10.17,320000.0,10.19,10.19,10.17,10.17,320000.0
2014-04-22 13:05:00,10.18,10.19,10.17,10.18,390000.0,10.18,10.19,10.17,10.18,390000.0
2014-04-22 13:10:00,10.18,10.18,10.17,10.18,430000.0,10.18,10.18,10.17,10.18,430000.0
2014-04-22 13:15:00,10.18,10.18,10.16,10.16,605000.0,10.18,10.18,10.16,10.16,605000.0
2014-04-22 13:20:00,10.17,10.18,10.17,10.17,470000.0,10.17,10.18,10.17,10.17,470000.0
2014-04-22 13:25:00,10.17,10.17,10.16,10.16,430000.0,10.17,10.17,10.16,10.16,430000.0
2014-04-22 13:30:00,10.16,10.17,10.15,10.15,585000.0,10.16,10.17,10.15,10.15,585000.0
2014-04-22 13:35:00,10.16,10.18,10.16,10.17,410000.0,10.16,10.18,10.16,10.17,410000.0
2014-04-22 13:40:00,10.16,10.18,10.16,10.17,310000.0,10.16,10.18,10.16,10.17,310000.0
2014-04-22 13:45:00,10.17,10.18,10.17,10.17,270000.0,10.17,10.18,10.17,10.17,270000.0
2014-04-22 13:50:00,10.18,10.19,10.18,10.19,120000.0,10.18,10.19,10.18,10.19,120000.0
2014-04-22 13:55:00,10.19,10.25,10.18,10.24,1630000.0,10.19,10.25,10.18,10.24,1630000.0
2014-04-22 14:00:00,10.24,10.28,10.2,10.21,1610000.0,10.24,10.28,10.2,10.21,1610000.0
2014-04-22 14:05:00,10.22,10.23,10.2,10.21,675000.0,10.22,10.23,10.2,10.21,675000.0
2014-04-22 14:10:00,10.21,10.21,10.18,10.19,540000.0,10.21,10.21,10.18,10.19,540000.0
2014-04-22 14:15:00,10.19,10.2,10.19,10.2,145000.0,10.19,10.2,10.19,10.2,145000.0
2014-04-22 14:20:00,10.2,10.21,10.2,10.2,215000.0,10.2,10.21,10.2,10.2,215000.0
2014-04-22 14:25:00,10.2,10.21,10.19,10.21,365000.0,10.2,10.21,10.19,10.21,365000.0
2014-04-22 14:30:00,10.21,10.24,10.21,10.24,255000.0,10.21,10.24,10.21,10.24,255000.0
2014-04-22 14:35:00,10.24,10.26,10.23,10.26,380000.0,10.24,10.26,10.23,10.26,380000.0
2014-04-22 14:40:00,10.26,10.26,10.24,10.25,395000.0,10.26,10.26,10.24,10.25,395000.0
2014-04-22 14:45:00,10.25,10.26,10.25,10.26,220000.0,10.25,10.26,10.25,10.26,220000.0
2014-04-22 14:50:00,10.26,10.28,10.26,10.28,240000.0,10.26,10.28,10.26,10.28,240000.0
2014-04-22 14:55:00,10.28,10.28,10.26,10.26,375000.0,10.28,10.28,10.26,10.26,375000.0
2014-04-22 15:00:00,10.26,10.27,10.25,10.26,260000.0,10.26,10.27,10.25,10.26,260000.0
2014-04-22 15:05:00,10.25,10.25,10.24,10.25,270000.0,10.25,10.25,10.24,10.25,270000.0
2014-04-22 15:10:00,10.25,10.25,10.24,10.25,200000.0,10.25,10.25,10.24,10.25,200000.0
2014-04-22 15:15:00,10.24,10.25,10.22,10.23,415000.0,10.24,10.25,10.22,10.23,415000.0
2014-04-22 15:20:00,10.22,10.25,10.22,10.24,605000.0,10.22,10.25,10.22,10.24,605000.0
2014-04-22 15:25:00,10.24,10.24,10.23,10.23,200000.0,10.24,10.24,10.23,10.23,200000.0
2014-04-22 15:30:00,10.23,10.25,10.23,10.25,495000.0,10.23,10.25,10.23,10.25,495000.0
2014-04-22 15:35:00,10.25,10.25,10.23,10.24,705000.0,10.25,10.25,10.23,10.24,705000.0
2014-04-22 15:40:00,10.25,10.25,10.23,10.24,400000.0,10.25,10.25,10.23,10.24,400000.0
2014-04-22 15:45:00,10.24,10.26,10.23,10.25,765000.0,10.24,10.26,10.23,10.25,765000.0
2014-04-22 15:50:00,10.25,10.26,10.24,10.25,735000.0,10.25,10.26,10.24,10.25,735000.0
2014-04-22 15:55:00,10.25,10.27,10.24,10.25,1695000.0,10.25,10.27,10.24,10.25,1695000.0
2014-04-23 09:30:00,10.22,10.24,10.22,10.24,10000.0,10.22,10.24,10.22,10.24,10000.0
2014-04-23 09:35:00,10.2,10.23,10.18,10.2,570000.0,10.2,10.23,10.18,10.2,570000.0
2014-04-23 09:40:00,10.19,10.24,10.19,10.21,1180000.0,10.19,10.24,10.19,10.21,1180000.0
2014-04-23 09:45:00,10.2,10.22,10.12,10.12,810000.0,10.2,10.22,10.12,10.12,810000.0
2014-04-23 09:50:00,10.12,10.17,10.12,10.16,585000.0,10.12,10.17,10.12,10.16,585000.0
2014-04-23 09:55:00,10.16,10.17,10.13,10.14,580000.0,10.16,10.17,10.13,10.14,580000.0
2014-04-23 10:00:00,10.14,10.14,10.07,10.1,890000.0,10.14,10.14,10.07,10.1,890000.0
2014-04-23 10:05:00,10.11,10.15,10.1,10.14,150000.0,10.11,10.15,10.1,10.14,150000.0
2014-04-23 10:10:00,10.13,10.2,10.12,10.18,425000.0,10.13,10.2,10.12,10.18,425000.0
2014-04-23 10:15:00,10.16,10.17,10.15,10.17,195000.0,10.16,10.17,10.15,10.17,195000.0
2014-04-23 10:20:00,10.17,10.18,10.16,10.17,125000.0,10.17,10.18,10.16,10.17,125000.0
2014-04-23 10:25:00,10.16,10.17,10.16,10.17,140000.0,10.16,10.17,10.16,10.17,140000.0
2014-04-23 10:30:00,10.16,10.16,10.12,10.12,410000.0,10.16,10.16,10.12,10.12,410000.0
2014-04-23 10:35:00,10.12,10.13,10.11,10.12,245000.0,10.12,10.13,10.11,10.12,245000.0
2014-04-23 10:40:00,10.12,10.14,10.12,10.14,130000.0,10.12,10.14,10.12,10.14,130000.0
2014-04-23 10:45:00,10.16,10.16,10.13,10.14,100000.0,10.16,10.16,10.13,10.14,100000.0
2014-04-23 10:50:00,10.15,10.15,10.13,10.14,50000.0,10.15,10.15,10.13,10.14,50000.0
2014-04-23 10:55:00,10.14,10.14,10.11,10.12,115000.0,10.14,10.14,10.11,10.12,115000.0
2014-04-23 11:00:00,10.12,10.14,10.12,10.14,25000.0,10.12,10.14,10.12,10.14,25000.0
2014-04-23 11:05:00,10.13,10.13,10.11,10.12,300000.0,10.13,10.13,10.11,10.12,300000.0
2014-04-23 11:10:00,10.11,10.12,10.07,10.08,465000.0,10.11,10.12,10.07,10.08,465000.0
2014-04-23 11:15:00,10.08,10.1,10.08,10.1,95000.0,10.08,10.1,10.08,10.1,95000.0
2014-04-23 11:20:00,10.1,10.13,10.1,10.1,235000.0,10.1,10.13,10.1,10.1,235000.0
2014-04-23 11:25:00,10.1,10.11,10.09,10.1,80000.0,10.1,10.11,10.09,10.1,80000.0
2014-04-23 11:30:00,10.1,10.13,10.1,10.13,75000.0,10.1,10.13,10.1,10.13,75000.0
2014-04-23 11:35:00,10.12,10.12,10.12,10.12,10000.0,10.12,10.12,10.12,10.12,10000.0
2014-04-23 11:40:00,10.13,10.13,10.11,10.11,205000.0,10.13,10.13,10.11,10.11,205000.0
2014-04-23 11:45:00,10.1,10.11,10.1,10.1,90000.0,10.1,10.11,10.1,10.1,90000.0
2014-04-23 11:50:00,10.1,10.11,10.09,10.1,160000.0,10.1,10.11,10.09,10.1,160000.0
2014-04-23 11:55:00,10.11,10.11,10.09,10.11,180000.0,10.11,10.11,10.09,10.11,180000.0
2014-04-23 12:00:00,10.1,10.1,10.08,10.1,60000.0,10.1,10.1,10.08,10.1,60000.0
2014-04-23 12:05:00,10.09,10.1,10.08,10.08,480000.0,10.09,10.1,10.08,10.08,480000.0
2014-04-23 12:10:00,10.08,10.08,10.06,10.07,460000.0,10.08,10.08,10.06,10.07,460000.0
2014-04-23 12:15:00,10.06,10.07,10.05,10.06,325000.0,10.06,10.07,10.05,10.06,325000.0
2014-04-23 12:20:00,10.05,10.07,10.05,10.06,295000.0,10.05,10.07,10.05,10.06,295000.0
2014-04-23 12:25:00,10.06,10.07,10.05,10.06,215000.0,10.06,10.07,10.05,10.06,215000.0
2014-04-23 12:30:00,10.07,10.08,10.06,10.08,200000.0,10.07,10.08,10.06,10.08,200000.0
2014-04-23 12:35:00,10.09,10.09,10.07,10.08,90000.0,10.09,10.09,10.07,10.08,90000.0
2014-04-23 12:40:00,10.07,10.07,10.06,10.07,55000.0,10.07,10.07,10.06,10.07,55000.0
2014-04-23 12:45:00,10.06,10.09,10.06,10.09,90000.0,10.06,10.09,10.06,10.09,90000.0
2014-04-23 12:50:00,10.08,10.09,10.07,10.08,55000.0,10.08,10.09,10.07,10.08,55000.0
2014-04-23 12:55:00,10.08,10.08,10.07,10.08,85000.0,10.08,10.08,10.07,10.08,85000.0
2014-04-23 13:00:00,10.08,10.08,10.07,10.08,115000.0,10.08,10.08,10.07,10.08,115000.0
2014-04-23 13:05:00,10.08,10.08,10.08,10.08,5000.0,10.08,10.08,10.08,10.08,5000.0
2014-04-23 13:10:00,10.08,10.08,10.06,10.06,115000.0,10.08,10.08,10.06,10.06,115000.0
2014-04-23 13:15:00,10.06,10.07,10.06,10.07,80000.0,10.06,10.07,10.06,10.07,80000.0
2014-04-23 13:20:00,10.07,10.08,10.07,10.08,45000.0,10.07,10.08,10.07,10.08,45000.0
2014-04-23 13:25:00,10.07,10.1,10.07,10.09,345000.0,10.07,10.1,10.07,10.09,345000.0
2014-04-23 13:30:00,10.09,10.1,10.08,10.08,125000.0,10.09,10.1,10.08,10.08,125000.0
2014-04-23 13:35:00,10.08,10.09,10.07,10.07,105000.0,10.08,10.09,10.07,10.07,105000.0
2014-04-23 13:40:00,10.06,10.08,10.06,10.07,75000.0,10.06,10.08,10.06,10.07,75000.0
2014-04-23 13:45:00,10.08,10.08,10.06,10.07,155000.0,10.08,10.08,10.06,10.07,155000.0
2014-04-23 13:50:00,10.07,10.07,10.06,10.06,90000.0,10.07,10.07,10.06,10.06,90000.0
2014-04-23 13:55:00,10.06,10.07,10.06,10.06,80000.0,10.06,10.07,10.06,10.06,80000.0
2014-04-23 14:00:00,10.07,10.07,10.06,10.06,65000.0,10.07,10.07,10.06,10.06,65000.0
2014-04-23 14:05:00,10.05,10.06,10.05,10.06,25000.0,10.05,10.06,10.05,10.06,25000.0
2014-04-23 14:10:00,10.05,10.07,10.05,10.06,90000.0,10.05,10.07,10.05,10.06,90000.0
2014-04-23 14:15:00,10.05,10.06,10.05,10.05,105000.0,10.05,10.06,10.05,10.05,105000.0
2014-04-23 14:20:00,10.05,10.06,10.04,10.06,155000.0,10.05,10.06,10.04,10.06,155000.0
2014-04-23 14:25:00,10.05,10.08,10.04,10.07,470000.0,10.05,10.08,10.04,10.07,470000.0
2014-04-23 14:30:00,10.07,10.08,10.06,10.08,130000.0,10.07,10.08,10.06,10.08,130000.0
2014-04-23 14:35:00,10.06,10.07,10.06,10.06,35000.0,10.06,10.07,10.06,10.06,35000.0
2014-04-23 14:40:00,10.07,10.07,10.07,10.07,15000.0,10.07,10.07,10.07,10.07,15000.0
2014-04-23 14:45:00,10.06,10.08,10.06,10.07,205000.0,10.06,10.08,10.06,10.07,205000.0
2014-04-23 14:50:00,10.07,10.09,10.07,10.08,90000.0,10.07,10.09,10.07,10.08,90000.0
2014-04-23 14:55:00,10.08,10.12,10.08,10.11,285000.0,10.08,10.12,10.08,10.11,285000.0
2014-04-23 15:00:00,10.1,10.12,10.1,10.12,200000.0,10.1,10.12,10.1,10.12,200000.0
2014-04-23 15:05:00,10.11,10.12,10.11,10.11,120000.0,10.11,10.12,10.11,10.11,120000.0
2014-04-23 15:10:00,10.11,10.13,10.11,10.13,320000.0,10.11,10.13,10.11,10.13,320000.0
2014-04-23 15:15:00,10.13,10.13,10.11,10.11,130000.0,10.13,10.13,10.11,10.11,130000.0
2014-04-23 15:20:00,10.11,10.13,10.11,10.12,80000.0,10.11,10.13,10.11,10.12,80000.0
2014-04-23 15:25:00,10.13,10.13,10.11,10.11,310000.0,10.13,10.13,10.11,10.11,310000.0
2014-04-23 15:30:00,10.11,10.12,10.1,10.1,280000.0,10.11,10.12,10.1,10.1,280000.0
2014-04-23 15:35:00,10.1,10.11,10.09,10.1,215000.0,10.1,10.11,10.09,10.1,215000.0
2014-04-23 15:40:00,10.1,10.11,10.09,10.11,270000.0,10.1,10.11,10.09,10.11,270000.0
2014-04-23 15:45:00,10.1,10.11,10.09,10.09,325000.0,10.1,10.11,10.09,10.09,325000.0
2014-04-23 15:50:00,10.1,10.1,10.08,10.09,325000.0,10.1,10.1,10.08,10.09,325000.0
2014-04-23 15:55:00,10.09,10.1,10.08,10.08,1070000.0,10.09,10.1,10.08,10.08,1070000.0
2014-04-24 09:30:00,10.17,10.22,10.15,10.21,730000.0,10.17,10.22,10.15,10.21,730000.0
2014-04-24 09:35:00,10.2,10.2,10.15,10.18,560000.0,10.2,10.2,10.15,10.18,560000.0
2014-04-24 09:40:00,10.18,10.18,10.14,10.17,595000.0,10.18,10.18,10.14,10.17,595000.0
2014-04-24 09:45:00,10.16,10.17,10.07,10.08,1155000.0,10.16,10.17,10.07,10.08,1155000.0
2014-04-24 09:50:00,10.07,10.14,10.07,10.14,1010000.0,10.07,10.14,10.07,10.14,1010000.0
2014-04-24 09:55:00,10.14,10.17,10.13,10.17,210000.0,10.14,10.17,10.13,10.17,210000.0
2014-04-24 10:00:00,10.15,10.15,10.1,10.14,1095000.0,10.15,10.15,10.1,10.14,1095000.0
2014-04-24 10:05:00,10.13,10.14,10.11,10.11,185000.0,10.13,10.14,10.11,10.11,185000.0
2014-04-24 10:10:00,10.13,10.16,10.11,10.15,330000.0,10.13,10.16,10.11,10.15,330000.0
2014-04-24 10:15:00,10.15,10.2,10.15,10.19,355000.0,10.15,10.2,10.15,10.19,355000.0
2014-04-24 10:20:00,10.19,10.2,10.17,10.17,190000.0,10.19,10.2,10.17,10.17,190000.0
2014-04-24 10:25:00,10.17,10.19,10.17,10.19,160000.0,10.17,10.19,10.17,10.19,160000.0
2014-04-24 10:30:00,10.19,10.19,10.17,10.18,260000.0,10.19,10.19,10.17,10.18,260000.0
2014-04-24 10:35:00,10.19,10.21,10.19,10.19,340000.0,10.19,10.21,10.19,10.19,340000.0
2014-04-24 10:40:00,10.21,10.22,10.2,10.21,215000.0,10.21,10.22,10.2,10.21,215000.0
2014-04-24 10:45:00,10.21,10.23,10.17,10.17,505000.0,10.21,10.23,10.17,10.17,505000.0
2014-04-24 10:50:00,10.18,10.19,10.14,10.16,685000.0,10.18,10.19,10.14,10.16,685000.0
2014-04-24 10:55:00,10.17,10.19,10.16,10.19,165000.0,10.17,10.19,10.16,10.19,165000.0
2014-04-24 11:00:00,10.18,10.18,10.14,10.17,450000.0,10.18,10.18,10.14,10.17,450000.0
2014-04-24 11:05:00,10.18,10.18,10.16,10.18,505000.0,10.18,10.18,10.16,10.18,505000.0
2014-04-24 11:10:00,10.18,10.2,10.17,10.17,340000.0,10.18,10.2,10.17,10.17,340000.0
2014-04-24 11:15:00,10.18,10.19,10.17,10.19,220000.0,10.18,10.19,10.17,10.19,220000.0
2014-04-24 11:20:00,10.19,10.2,10.19,10.2,360000.0,10.19,10.2,10.19,10.2,360000.0
2014-04-24 11:25:00,10.2,10.21,10.19,10.2,145000.0,10.2,10.21,10.19,10.2,145000.0
2014-04-24 11:30:00,10.2,10.21,10.2,10.21,280000.0,10.2,10.21,10.2,10.21,280000.0
2014-04-24 11:35:00,10.21,10.21,10.19,10.2,435000.0,10.21,10.21,10.19,10.2,435000.0
2014-04-24 11:40:00,10.21,10.21,10.19,10.2,85000.0,10.21,10.21,10.19,10.2,85000.0
2014-04-24 11:45:00,10.2,10.2,10.17,10.18,230000.0,10.2,10.2,10.17,10.18,230000.0
2014-04-24 11:50:00,10.18,10.18,10.17,10.18,155000.0,10.18,10.18,10.17,10.18,155000.0
2014-04-24 11:55:00,10.17,10.18,10.17,10.18,40000.0,10.17,10.18,10.17,10.18,40000.0
2014-04-24 12:00:00,10.19,10.19,10.17,10.17,275000.0,10.19,10.19,10.17,10.17,275000.0
2014-04-24 12:05:00,10.18,10.19,10.18,10.18,225000.0,10.18,10.19,10.18,10.18,225000.0
2014-04-24 12:10:00,10.17,10.18,10.17,10.18,55000.0,10.17,10.18,10.17,10.18,55000.0
2014-04-24 12:15:00,10.18,10.19,10.17,10.17,140000.0,10.18,10.19,10.17,10.17,140000.0
2014-04-24 12:20:00,10.17,10.19,10.17,10.18,90000.0,10.17,10.19,10.17,10.18,90000.0
2014-04-24 12:25:00,10.19,10.19,10.18,10.19,95000.0,10.19,10.19,10.18,10.19,95000.0
2014-04-24 12:30:00,10.18,10.19,10.18,10.18,150000.0,10.18,10.19,10.18,10.18,150000.0
2014-04-24 12:35:00,10.18,10.19,10.17,10.18,110000.0,10.18,10.19,10.17,10.18,110000.0
2014-04-24 12:40:00,10.18,10.18,10.17,10.18,165000.0,10.18,10.18,10.17,10.18,165000.0
2014-04-24 12:45:00,10.17,10.18,10.17,10.17,95000.0,10.17,10.18,10.17,10.17,95000.0
2014-04-24 12:50:00,10.16,10.17,10.16,10.16,75000.0,10.16,10.17,10.16,10.16,75000.0
2014-04-24 12:55:00,10.16,10.19,10.16,10.19,285000.0,10.16,10.19,10.16,10.19,285000.0
2014-04-24 13:00:00,10.19,10.19,10.19,10.19,20000.0,10.19,10.19,10.19,10.19,20000.0
2014-04-24 13:05:00,10.18,10.18,10.18,10.18,15000.0,10.18,10.18,10.18,10.18,15000.0
2014-04-24 13:10:00,10.17,10.18,10.17,10.18,10000.0,10.17,10.18,10.17,10.18,10000.0
2014-04-24 13:15:00,10.17,10.18,10.17,10.18,35000.0,10.17,10.18,10.17,10.18,35000.0
2014-04-24 13:20:00,10.18,10.18,10.17,10.18,50000.0,10.18,10.18,10.17,10.18,50000.0
2014-04-24 13:25:00,10.18,10.19,10.17,10.17,95000.0,10.18,10.19,10.17,10.17,95000.0
2014-04-24 13:30:00,10.17,10.18,10.17,10.18,70000.0,10.17,10.18,10.17,10.18,70000.0
2014-04-24 13:35:00,10.18,10.18,10.14,10.15,270000.0,10.18,10.18,10.14,10.15,270000.0
2014-04-24 13:40:00,10.15,10.16,10.15,10.16,140000.0,10.15,10.16,10.15,10.16,140000.0
2014-04-24 13:45:00,10.16,10.16,10.14,10.15,50000.0,10.16,10.16,10.14,10.15,50000.0
2014-04-24 13:50:00,10.15,10.17,10.14,10.15,355000.0,10.15,10.17,10.14,10.15,355000.0
2014-04-24 13:55:00,10.15,10.16,10.14,10.14,250000.0,10.15,10.16,10.14,10.14,250000.0
2014-04-24 14:00:00,10.16,10.16,10.15,10.15,55000.0,10.16,10.16,10.15,10.15,55000.0
2014-04-24 14:05:00,10.16,10.17,10.15,10.15,200000.0,10.16,10.17,10.15,10.15,200000.0
2014-04-24 14:10:00,10.15,10.16,10.14,10.16,45000.0,10.15,10.16,10.14,10.16,45000.0
2014-04-24 14:15:00,10.17,10.17,10.16,10.16,45000.0,10.17,10.17,10.16,10.16,45000.0
2014-04-24 14:20:00,10.16,10.16,10.15,10.15,20000.0,10.16,10.16,10.15,10.15,20000.0
2014-04-24 14:25:00,10.16,10.17,10.16,10.16,105000.0,10.16,10.17,10.16,10.16,105000.0
2014-04-24 14:30:00,10.15,10.17,10.15,10.16,85000.0,10.15,10.17,10.15,10.16,85000.0
2014-04-24 14:35:00,10.17,10.17,10.16,10.17,30000.0,10.17,10.17,10.16,10.17,30000.0
2014-04-24 14:40:00,10.17,10.17,10.15,10.16,85000.0,10.17,10.17,10.15,10.16,85000.0
2014-04-24 14:45:00,10.16,10.18,10.16,10.18,60000.0,10.16,10.18,10.16,10.18,60000.0
2014-04-24 14:50:00,10.17,10.17,10.15,10.16,185000.0,10.17,10.17,10.15,10.16,185000.0
2014-04-24 14:55:00,10.15,10.17,10.15,10.17,130000.0,10.15,10.17,10.15,10.17,130000.0
2014-04-24 15:00:00,10.16,10.18,10.16,10.18,140000.0,10.16,10.18,10.16,10.18,140000.0
2014-04-24 15:05:00,10.18,10.18,10.17,10.17,130000.0,10.18,10.18,10.17,10.17,130000.0
2014-04-24 15:10:00,10.17,10.19,10.16,10.19,245000.0,10.17,10.19,10.16,10.19,245000.0
2014-04-24 15:15:00,10.19,10.19,10.16,10.16,140000.0,10.19,10.19,10.16,10.16,140000.0
2014-04-24 15:20:00,10.16,10.18,10.16,10.18,240000.0,10.16,10.18,10.16,10.18,240000.0
2014-04-24 15:25:00,10.17,10.17,10.16,10.16,115000.0,10.17,10.17,10.16,10.16,115000.0
2014-04-24 15:30:00,10.16,10.17,10.16,10.16,390000.0,10.16,10.17,10.16,10.16,390000.0
2014-04-24 15:35:00,10.16,10.17,10.16,10.17,280000.0,10.16,10.17,10.16,10.17,280000.0
2014-04-24 15:40:00,10.17,10.18,10.15,10.15,1010000.0,10.17,10.18,10.15,10.15,1010000.0
2014-04-24 15:45:00,10.14,10.15,10.14,10.14,560000.0,10.14,10.15,10.14,10.14,560000.0
2014-04-24 15:50:00,10.14,10.16,10.14,10.15,320000.0,10.14,10.16,10.14,10.15,320000.0
2014-04-24 15:55:00,10.15,10.16,10.14,10.15,970000.0,10.15,10.16,10.14,10.15,970000.0
2014-04-25 09:30:00,10.15,10.15,10.08,10.1,385000.0,10.15,10.15,10.08,10.1,385000.0
2014-04-25 09:35:00,10.08,10.13,10.08,10.12,155000.0,10.08,10.13,10.08,10.12,155000.0
2014-04-25 09:40:00,10.12,10.12,10.08,10.08,155000.0,10.12,10.12,10.08,10.08,155000.0
2014-04-25 09:45:00,10.08,10.11,10.08,10.1,180000.0,10.08,10.11,10.08,10.1,180000.0
2014-04-25 09:50:00,10.08,10.1,10.08,10.08,200000.0,10.08,10.1,10.08,10.08,200000.0
2014-04-25 09:55:00,10.09,10.12,10.03,10.03,580000.0,10.09,10.12,10.03,10.03,580000.0
2014-04-25 10:00:00,10.03,10.05,10.02,10.02,210000.0,10.03,10.05,10.02,10.02,210000.0
2014-04-25 10:05:00,10.02,10.05,10.02,10.04,280000.0,10.02,10.05,10.02,10.04,280000.0
2014-04-25 10:10:00,10.04,10.05,10.03,10.03,30000.0,10.04,10.05,10.03,10.03,30000.0
2014-04-25 10:15:00,10.04,10.06,10.04,10.05,140000.0,10.04,10.06,10.04,10.05,140000.0
2014-04-25 10:20:00,10.06,10.07,10.04,10.05,185000.0,10.06,10.07,10.04,10.05,185000.0
2014-04-25 10:25:00,10.04,10.06,10.04,10.05,290000.0,10.04,10.06,10.04,10.05,290000.0
2014-04-25 10:30:00,10.05,10.06,10.05,10.05,145000.0,10.05,10.06,10.05,10.05,145000.0
2014-04-25 10:35:00,10.05,10.05,10.02,10.03,430000.0,10.05,10.05,10.02,10.03,430000.0
2014-04-25 10:40:00,10.03,10.04,10.03,10.04,150000.0,10.03,10.04,10.03,10.04,150000.0
2014-04-25 10:45:00,10.03,10.05,10.03,10.04,205000.0,10.03,10.05,10.03,10.04,205000.0
2014-04-25 10:50:00,10.04,10.05,10.01,10.02,430000.0,10.04,10.05,10.01,10.02,430000.0
2014-04-25 10:55:00,10.02,10.04,10.01,10.03,275000.0,10.02,10.04,10.01,10.03,275000.0
2014-04-25 11:00:00,10.02,10.04,10.02,10.03,30000.0,10.02,10.04,10.02,10.03,30000.0
2014-04-25 11:05:00,10.02,10.02,9.98,10.01,510000.0,10.02,10.02,9.98,10.01,510000.0
2014-04-25 11:10:00,10.0,10.02,9.99,10.01,200000.0,10.0,10.02,9.99,10.01,200000.0
2014-04-25 11:15:00,10.02,10.04,10.01,10.02,125000.0,10.02,10.04,10.01,10.02,125000.0
2014-04-25 11:20:00,10.02,10.04,10.01,10.04,255000.0,10.02,10.04,10.01,10.04,255000.0
2014-04-25 11:25:00,10.04,10.06,10.03,10.06,130000.0,10.04,10.06,10.03,10.06,130000.0
2014-04-25 11:30:00,10.06,10.08,10.06,10.06,230000.0,10.06,10.08,10.06,10.06,230000.0
2014-04-25 11:35:00,10.05,10.06,10.05,10.05,35000.0,10.05,10.06,10.05,10.05,35000.0
2014-04-25 11:40:00,10.05,10.05,10.03,10.03,115000.0,10.05,10.05,10.03,10.03,115000.0
2014-04-25 11:45:00,10.03,10.03,10.02,10.02,25000.0,10.03,10.03,10.02,10.02,25000.0
2014-04-25 11:50:00,10.02,10.07,10.02,10.07,250000.0,10.02,10.07,10.02,10.07,250000.0
2014-04-25 11:55:00,10.05,10.07,10.04,10.04,80000.0,10.05,10.07,10.04,10.04,80000.0
2014-04-25 12:00:00,10.04,10.04,10.02,10.02,90000.0,10.04,10.04,10.02,10.02,90000.0
2014-04-25 12:05:00,10.02,10.05,10.02,10.04,135000.0,10.02,10.05,10.02,10.04,135000.0
2014-04-25 12:10:00,10.04,10.07,10.04,10.07,80000.0,10.04,10.07,10.04,10.07,80000.0
2014-04-25 12:15:00,10.07,10.07,10.04,10.04,70000.0,10.07,10.07,10.04,10.04,70000.0
2014-04-25 12:20:00,10.03,10.04,10.03,10.04,15000.0,10.03,10.04,10.03,10.04,15000.0
2014-04-25 12:25:00,10.03,10.04,10.03,10.03,45000.0,10.03,10.04,10.03,10.03,45000.0
2014-04-25 12:30:00,10.04,10.04,10.02,10.03,95000.0,10.04,10.04,10.02,10.03,95000.0
2014-04-25 12:35:00,10.03,10.03,10.01,10.01,40000.0,10.03,10.03,10.01,10.01,40000.0
2014-04-25 12:40:00,10.02,10.02,10.01,10.02,45000.0,10.02,10.02,10.01,10.02,45000.0
2014-04-25 12:45:00,10.01,10.02,10.0,10.01,85000.0,10.01,10.02,10.0,10.01,85000.0
2014-04-25 12:50:00,10.01,10.01,10.0,10.01,60000.0,10.01,10.01,10.0,10.01,60000.0
2014-04-25 12:55:00,10.01,10.01,10.0,10.0,45000.0,10.01,10.01,10.0,10.0,45000.0
2014-04-25 13:00:00,10.0,10.0,9.98,9.98,185000.0,10.0,10.0,9.98,9.98,185000.0
2014-04-25 13:05:00,9.98,10.0,9.97,9.99,225000.0,9.98,10.0,9.97,9.99,225000.0
2014-04-25 13:10:00,9.98,10.0,9.98,9.99,185000.0,9.98,10.0,9.98,9.99,185000.0
2014-04-25 13:15:00,9.99,10.0,9.97,10.0,105000.0,9.99,10.0,9.97,10.0,105000.0
2014-04-25 13:20:00,10.0,10.01,9.99,10.01,225000.0,10.0,10.01,9.99,10.01,225000.0
2014-04-25 13:25:00,10.01,10.03,10.01,10.02,130000.0,10.01,10.03,10.01,10.02,130000.0
2014-04-25 13:30:00,10.02,10.03,10.01,10.02,85000.0,10.02,10.03,10.01,10.02,85000.0
2014-04-25 13:35:00,10.01,10.01,10.01,10.01,50000.0,10.01,10.01,10.01,10.01,50000.0
2014-04-25 13:40:00,10.01,10.03,10.01,10.03,130000.0,10.01,10.03,10.01,10.03,130000.0
2014-04-25 13:45:00,10.04,10.04,10.03,10.03,90000.0,10.04,10.04,10.03,10.03,90000.0
2014-04-25 13:50:00,10.03,10.04,10.02,10.03,65000.0,10.03,10.04,10.02,10.03,65000.0
2014-04-25 13:55:00,10.02,10.04,10.02,10.03,115000.0,10.02,10.04,10.02,10.03,115000.0
2014-04-25 14:00:00,10.03,10.03,10.02,10.02,60000.0,10.03,10.03,10.02,10.02,60000.0
2014-04-25 14:05:00,10.03,10.03,10.01,10.02,130000.0,10.03,10.03,10.01,10.02,130000.0
2014-04-25 14:10:00,10.03,10.03,10.0,10.01,150000.0,10.03,10.03,10.0,10.01,150000.0
2014-04-25 14:15:00,10.01,10.01,9.99,10.0,125000.0,10.01,10.01,9.99,10.0,125000.0
2014-04-25 14:20:00,9.99,10.0,9.98,9.99,190000.0,9.99,10.0,9.98,9.99,190000.0
2014-04-25 14:25:00,10.0,10.02,10.0,10.0,130000.0,10.0,10.02,10.0,10.0,130000.0
2014-04-25 14:30:00,9.99,10.0,9.98,9.99,90000.0,9.99,10.0,9.98,9.99,90000.0
2014-04-25 14:35:00,10.0,10.03,9.99,10.03,215000.0,10.0,10.03,9.99,10.03,215000.0
2014-04-25 14:40:00,10.03,10.03,10.01,10.01,105000.0,10.03,10.03,10.01,10.01,105000.0
2014-04-25 14:45:00,10.01,10.03,10.01,10.02,210000.0,10.01,10.03,10.01,10.02,210000.0
2014-04-25 14:50:00,10.03,10.04,10.03,10.03,90000.0,10.03,10.04,10.03,10.03,90000.0
2014-04-25 14:55:00,10.03,10.03,10.02,10.02,210000.0,10.03,10.03,10.02,10.02,210000.0
2014-04-25 15:00:00,10.02,10.03,10.01,10.03,70000.0,10.02,10.03,10.01,10.03,70000.0
2014-04-25 15:05:00,10.04,10.04,10.02,10.03,55000.0,10.04,10.04,10.02,10.03,55000.0
2014-04-25 15:10:00,10.03,10.03,10.01,10.01,85000.0,10.03,10.03,10.01,10.01,85000.0
2014-04-25 15:15:00,10.02,10.02,10.01,10.01,305000.0,10.02,10.02,10.01,10.01,305000.0
2014-04-25 15:20:00,10.01,10.02,10.01,10.02,85000.0,10.01,10.02,10.01,10.02,85000.0
2014-04-25 15:25:00,10.02,10.04,10.02,10.04,185000.0,10.02,10.04,10.02,10.04,185000.0
2014-04-25 15:30:00,10.03,10.04,10.02,10.02,280000.0,10.03,10.04,10.02,10.02,280000.0
2014-04-25 15:35:00,10.02,10.03,10.01,10.02,215000.0,10.02,10.03,10.01,10.02,215000.0
2014-04-25 15:40:00,10.02,10.04,10.02,10.03,250000.0,10.02,10.04,10.02,10.03,250000.0
2014-04-25 15:45:00,10.04,10.06,10.03,10.04,500000.0,10.04,10.06,10.03,10.04,500000.0
2014-04-25 15:50:00,10.05,10.05,10.03,10.04,990000.0,10.05,10.05,10.03,10.04,990000.0
2014-04-25 15:55:00,10.04,10.06,10.04,10.05,675000.0,10.04,10.06,10.04,10.05,675000.0
2014-04-28 09:35:00,10.05,10.05,9.94,9.94,675000.0,10.05,10.05,9.94,9.94,675000.0
2014-04-28 09:40:00,9.95,9.96,9.9,9.91,615000.0,9.95,9.96,9.9,9.91,615000.0
2014-04-28 09:45:00,9.9,9.96,9.9,9.93,685000.0,9.9,9.96,9.9,9.93,685000.0
2014-04-28 09:50:00,9.93,9.94,9.92,9.94,470000.0,9.93,9.94,9.92,9.94,470000.0
2014-04-28 09:55:00,9.92,9.97,9.92,9.97,885000.0,9.92,9.97,9.92,9.97,885000.0
2014-04-28 10:00:00,9.96,9.99,9.92,9.97,525000.0,9.96,9.99,9.92,9.97,525000.0
2014-04-28 10:05:00,9.96,9.96,9.9,9.93,445000.0,9.96,9.96,9.9,9.93,445000.0
2014-04-28 10:10:00,9.94,9.97,9.92,9.97,265000.0,9.94,9.97,9.92,9.97,265000.0
2014-04-28 10:15:00,9.98,10.02,9.96,9.98,375000.0,9.98,10.02,9.96,9.98,375000.0
2014-04-28 10:20:00,9.99,10.0,9.98,9.98,100000.0,9.99,10.0,9.98,9.98,100000.0
2014-04-28 10:25:00,9.98,9.98,9.97,9.97,145000.0,9.98,9.98,9.97,9.97,145000.0
2014-04-28 10:30:00,9.98,9.99,9.97,9.97,205000.0,9.98,9.99,9.97,9.97,205000.0
2014-04-28 10:35:00,9.96,9.96,9.9,9.91,270000.0,9.96,9.96,9.9,9.91,270000.0
2014-04-28 10:40:00,9.91,9.91,9.9,9.91,190000.0,9.91,9.91,9.9,9.91,190000.0
2014-04-28 10:45:00,9.9,9.92,9.88,9.88,295000.0,9.9,9.92,9.88,9.88,295000.0
2014-04-28 10:50:00,9.89,9.9,9.87,9.87,230000.0,9.89,9.9,9.87,9.87,230000.0
2014-04-28 10:55:00,9.86,9.88,9.86,9.88,405000.0,9.86,9.88,9.86,9.88,405000.0
2014-04-28 11:00:00,9.88,9.91,9.88,9.91,150000.0,9.88,9.91,9.88,9.91,150000.0
2014-04-28 11:05:00,9.9,9.93,9.87,9.87,190000.0,9.9,9.93,9.87,9.87,190000.0
2014-04-28 11:10:00,9.87,9.89,9.83,9.84,285000.0,9.87,9.89,9.83,9.84,285000.0
2014-04-28 11:15:00,9.84,9.85,9.8,9.82,790000.0,9.84,9.85,9.8,9.82,790000.0
2014-04-28 11:20:00,9.82,9.84,9.78,9.82,535000.0,9.82,9.84,9.78,9.82,535000.0
2014-04-28 11:25:00,9.82,9.83,9.77,9.78,790000.0,9.82,9.83,9.77,9.78,790000.0
2014-04-28 11:30:00,9.78,9.78,9.7,9.7,1000000.0,9.78,9.78,9.7,9.7,1000000.0
2014-04-28 11:35:00,9.7,9.76,9.7,9.76,765000.0,9.7,9.76,9.7,9.76,765000.0
2014-04-28 11:40:00,9.77,9.77,9.72,9.72,495000.0,9.77,9.77,9.72,9.72,495000.0
2014-04-28 11:45:00,9.72,9.76,9.72,9.75,390000.0,9.72,9.76,9.72,9.75,390000.0
2014-04-28 11:50:00,9.74,9.76,9.72,9.72,595000.0,9.74,9.76,9.72,9.72,595000.0
2014-04-28 11:55:00,9.73,9.73,9.69,9.69,195000.0,9.73,9.73,9.69,9.69,195000.0
2014-04-28 12:00:00,9.7,9.73,9.69,9.72,170000.0,9.7,9.73,9.69,9.72,170000.0
2014-04-28 12:05:00,9.71,9.73,9.7,9.7,385000.0,9.71,9.73,9.7,9.7,385000.0
2014-04-28 12:10:00,9.71,9.75,9.71,9.75,635000.0,9.71,9.75,9.71,9.75,635000.0
2014-04-28 12:15:00,9.74,9.77,9.74,9.75,340000.0,9.74,9.77,9.74,9.75,340000.0
2014-04-28 12:20:00,9.75,9.76,9.75,9.76,170000.0,9.75,9.76,9.75,9.76,170000.0
2014-04-28 12:25:00,9.75,9.76,9.72,9.75,605000.0,9.75,9.76,9.72,9.75,605000.0
2014-04-28 12:30:00,9.75,9.75,9.73,9.74,375000.0,9.75,9.75,9.73,9.74,375000.0
2014-04-28 12:35:00,9.74,9.74,9.72,9.72,620000.0,9.74,9.74,9.72,9.72,620000.0
2014-04-28 12:40:00,9.71,9.72,9.7,9.71,620000.0,9.71,9.72,9.7,9.71,620000.0
2014-04-28 12:45:00,9.71,9.72,9.68,9.7,595000.0,9.71,9.72,9.68,9.7,595000.0
2014-04-28 12:50:00,9.7,9.7,9.68,9.68,185000.0,9.7,9.7,9.68,9.68,185000.0
2014-04-28 12:55:00,9.69,9.7,9.68,9.68,140000.0,9.69,9.7,9.68,9.68,140000.0
2014-04-28 13:00:00,9.69,9.7,9.63,9.63,1400000.0,9.69,9.7,9.63,9.63,1400000.0
2014-04-28 13:05:00,9.63,9.63,9.57,9.6,1480000.0,9.63,9.63,9.57,9.6,1480000.0
2014-04-28 13:10:00,9.6,9.63,9.58,9.58,380000.0,9.6,9.63,9.58,9.58,380000.0
2014-04-28 13:15:00,9.58,9.58,9.53,9.56,495000.0,9.58,9.58,9.53,9.56,495000.0
2014-04-28 13:20:00,9.55,9.58,9.53,9.53,480000.0,9.55,9.58,9.53,9.53,480000.0
2014-04-28 13:25:00,9.54,9.56,9.52,9.56,340000.0,9.54,9.56,9.52,9.56,340000.0
2014-04-28 13:30:00,9.56,9.57,9.51,9.51,370000.0,9.56,9.57,9.51,9.51,370000.0
2014-04-28 13:35:00,9.52,9.54,9.5,9.53,580000.0,9.52,9.54,9.5,9.53,580000.0
2014-04-28 13:40:00,9.52,9.56,9.52,9.54,660000.0,9.52,9.56,9.52,9.54,660000.0
2014-04-28 13:45:00,9.54,9.57,9.54,9.56,430000.0,9.54,9.57,9.54,9.56,430000.0
2014-04-28 13:50:00,9.56,9.59,9.56,9.58,860000.0,9.56,9.59,9.56,9.58,860000.0
2014-04-28 13:55:00,9.59,9.6,9.56,9.57,215000.0,9.59,9.6,9.56,9.57,215000.0
2014-04-28 14:00:00,9.57,9.57,9.56,9.56,70000.0,9.57,9.57,9.56,9.56,70000.0
2014-04-28 14:05:00,9.56,9.56,9.53,9.55,210000.0,9.56,9.56,9.53,9.55,210000.0
2014-04-28 14:10:00,9.54,9.59,9.54,9.56,405000.0,9.54,9.59,9.54,9.56,405000.0
2014-04-28 14:15:00,9.58,9.62,9.56,9.62,1155000.0,9.58,9.62,9.56,9.62,1155000.0
2014-04-28 14:20:00,9.61,9.64,9.59,9.62,980000.0,9.61,9.64,9.59,9.62,980000.0
2014-04-28 14:25:00,9.62,9.62,9.59,9.62,300000.0,9.62,9.62,9.59,9.62,300000.0
2014-04-28 14:30:00,9.62,9.63,9.57,9.58,1680000.0,9.62,9.63,9.57,9.58,1680000.0
2014-04-28 14:35:00,9.58,9.59,9.58,9.58,1475000.0,9.58,9.59,9.58,9.58,1475000.0
2014-04-28 14:40:00,9.58,9.59,9.58,9.59,460000.0,9.58,9.59,9.58,9.59,460000.0
2014-04-28 14:45:00,9.58,9.62,9.57,9.57,1500000.0,9.58,9.62,9.57,9.57,1500000.0
2014-04-28 14:50:00,9.57,9.6,9.57,9.57,360000.0,9.57,9.6,9.57,9.57,360000.0
2014-04-28 14:55:00,9.58,9.58,9.56,9.57,250000.0,9.58,9.58,9.56,9.57,250000.0
2014-04-28 15:00:00,9.56,9.59,9.54,9.57,545000.0,9.56,9.59,9.54,9.57,545000.0
2014-04-28 15:05:00,9.57,9.59,9.55,9.59,420000.0,9.57,9.59,9.55,9.59,420000.0
2014-04-28 15:10:00,9.6,9.61,9.57,9.59,2010000.0,9.6,9.61,9.57,9.59,2010000.0
2014-04-28 15:15:00,9.59,9.6,9.56,9.58,1360000.0,9.59,9.6,9.56,9.58,1360000.0
2014-04-28 15:20:00,9.58,9.59,9.55,9.57,1595000.0,9.58,9.59,9.55,9.57,1595000.0
2014-04-28 15:25:00,9.57,9.58,9.56,9.57,1165000.0,9.57,9.58,9.56,9.57,1165000.0
2014-04-28 15:30:00,9.57,9.58,9.56,9.56,1005000.0,9.57,9.58,9.56,9.56,1005000.0
2014-04-28 15:35:00,9.56,9.57,9.55,9.55,1390000.0,9.56,9.57,9.55,9.55,1390000.0
2014-04-28 15:40:00,9.55,9.56,9.48,9.49,2255000.0,9.55,9.56,9.48,9.49,2255000.0
2014-04-28 15:45:00,9.49,9.5,9.45,9.48,3280000.0,9.49,9.5,9.45,9.48,3280000.0
2014-04-28 15:50:00,9.47,9.53,9.46,9.51,1940000.0,9.47,9.53,9.46,9.51,1940000.0
2014-04-28 15:55:00,9.52,9.54,9.51,9.53,2660000.0,9.52,9.54,9.51,9.53,2660000.0
2014-04-29 09:30:00,9.6,9.61,9.56,9.6,155000.0,9.6,9.61,9.56,9.6,155000.0
2014-04-29 09:35:00,9.56,9.69,9.56,9.67,1725000.0,9.56,9.69,9.56,9.67,1725000.0
2014-04-29 09:40:00,9.69,9.77,9.68,9.7,1185000.0,9.69,9.77,9.68,9.7,1185000.0
2014-04-29 09:45:00,9.73,9.74,9.7,9.74,480000.0,9.73,9.74,9.7,9.74,480000.0
2014-04-29 09:50:00,9.74,9.79,9.72,9.78,560000.0,9.74,9.79,9.72,9.78,560000.0
2014-04-29 09:55:00,9.78,9.84,9.76,9.79,900000.0,9.78,9.84,9.76,9.79,900000.0
2014-04-29 10:00:00,9.76,9.77,9.69,9.74,780000.0,9.76,9.77,9.69,9.74,780000.0
2014-04-29 10:05:00,9.71,9.71,9.65,9.66,460000.0,9.71,9.71,9.65,9.66,460000.0
2014-04-29 10:10:00,9.65,9.67,9.63,9.64,750000.0,9.65,9.67,9.63,9.64,750000.0
2014-04-29 10:15:00,9.64,9.69,9.62,9.65,735000.0,9.64,9.69,9.62,9.65,735000.0
2014-04-29 10:20:00,9.65,9.68,9.64,9.65,65000.0,9.65,9.68,9.64,9.65,65000.0
2014-04-29 10:25:00,9.64,9.65,9.6,9.61,520000.0,9.64,9.65,9.6,9.61,520000.0
2014-04-29 10:30:00,9.61,9.66,9.61,9.66,135000.0,9.61,9.66,9.61,9.66,135000.0
2014-04-29 10:35:00,9.67,9.71,9.65,9.65,405000.0,9.67,9.71,9.65,9.65,405000.0
2014-04-29 10:40:00,9.65,9.72,9.65,9.71,250000.0,9.65,9.72,9.65,9.71,250000.0
2014-04-29 10:45:00,9.71,9.72,9.71,9.72,160000.0,9.71,9.72,9.71,9.72,160000.0
2014-04-29 10:50:00,9.72,9.74,9.68,9.7,140000.0,9.72,9.74,9.68,9.7,140000.0
2014-04-29 10:55:00,9.7,9.71,9.68,9.69,275000.0,9.7,9.71,9.68,9.69,275000.0
2014-04-29 11:00:00,9.69,9.72,9.69,9.7,285000.0,9.69,9.72,9.69,9.7,285000.0
2014-04-29 11:05:00,9.71,9.71,9.68,9.7,180000.0,9.71,9.71,9.68,9.7,180000.0
2014-04-29 11:10:00,9.69,9.71,9.68,9.68,195000.0,9.69,9.71,9.68,9.68,195000.0
2014-04-29 11:15:00,9.69,9.71,9.68,9.69,125000.0,9.69,9.71,9.68,9.69,125000.0
2014-04-29 11:20:00,9.69,9.74,9.69,9.74,190000.0,9.69,9.74,9.69,9.74,190000.0
2014-04-29 11:25:00,9.74,9.77,9.74,9.76,640000.0,9.74,9.77,9.74,9.76,640000.0
2014-04-29 11:30:00,9.76,9.78,9.75,9.77,415000.0,9.76,9.78,9.75,9.77,415000.0
2014-04-29 11:35:00,9.77,9.79,9.76,9.79,440000.0,9.77,9.79,9.76,9.79,440000.0
2014-04-29 11:40:00,9.78,9.78,9.76,9.78,235000.0,9.78,9.78,9.76,9.78,235000.0
2014-04-29 11:45:00,9.77,9.78,9.75,9.78,210000.0,9.77,9.78,9.75,9.78,210000.0
2014-04-29 11:50:00,9.77,9.77,9.75,9.76,175000.0,9.77,9.77,9.75,9.76,175000.0
2014-04-29 11:55:00,9.77,9.78,9.77,9.78,615000.0,9.77,9.78,9.77,9.78,615000.0
2014-04-29 12:00:00,9.78,9.81,9.78,9.79,300000.0,9.78,9.81,9.78,9.79,300000.0
2014-04-29 12:05:00,9.8,9.81,9.79,9.81,195000.0,9.8,9.81,9.79,9.81,195000.0
2014-04-29 12:10:00,9.81,9.81,9.78,9.79,185000.0,9.81,9.81,9.78,9.79,185000.0
2014-04-29 12:15:00,9.79,9.8,9.78,9.8,190000.0,9.79,9.8,9.78,9.8,190000.0
2014-04-29 12:20:00,9.8,9.82,9.8,9.82,115000.0,9.8,9.82,9.8,9.82,115000.0
2014-04-29 12:25:00,9.81,9.81,9.79,9.81,465000.0,9.81,9.81,9.79,9.81,465000.0
2014-04-29 12:30:00,9.81,9.82,9.8,9.82,175000.0,9.81,9.82,9.8,9.82,175000.0
2014-04-29 12:35:00,9.81,9.83,9.81,9.81,330000.0,9.81,9.83,9.81,9.81,330000.0
2014-04-29 12:40:00,9.81,9.82,9.8,9.8,175000.0,9.81,9.82,9.8,9.8,175000.0
2014-04-29 12:45:00,9.81,9.81,9.8,9.81,50000.0,9.81,9.81,9.8,9.81,50000.0
2014-04-29 12:50:00,9.81,9.83,9.81,9.81,145000.0,9.81,9.83,9.81,9.81,145000.0
2014-04-29 12:55:00,9.81,9.81,9.8,9.8,25000.0,9.81,9.81,9.8,9.8,25000.0
2014-04-29 13:00:00,9.8,9.82,9.8,9.82,630000.0,9.8,9.82,9.8,9.82,630000.0
2014-04-29 13:05:00,9.82,9.83,9.81,9.82,135000.0,9.82,9.83,9.81,9.82,135000.0
2014-04-29 13:10:00,9.82,9.83,9.81,9.82,415000.0,9.82,9.83,9.81,9.82,415000.0
2014-04-29 13:15:00,9.81,9.83,9.81,9.82,350000.0,9.81,9.83,9.81,9.82,350000.0
2014-04-29 13:20:00,9.82,9.83,9.81,9.82,445000.0,9.82,9.83,9.81,9.82,445000.0
2014-04-29 13:25:00,9.81,9.83,9.81,9.82,310000.0,9.81,9.83,9.81,9.82,310000.0
2014-04-29 13:30:00,9.82,9.82,9.8,9.8,110000.0,9.82,9.82,9.8,9.8,110000.0
2014-04-29 13:35:00,9.81,9.83,9.81,9.82,275000.0,9.81,9.83,9.81,9.82,275000.0
2014-04-29 13:40:00,9.82,9.82,9.81,9.81,265000.0,9.82,9.82,9.81,9.81,265000.0
2014-04-29 13:45:00,9.81,9.83,9.81,9.83,65000.0,9.81,9.83,9.81,9.83,65000.0
2014-04-29 13:50:00,9.83,9.83,9.81,9.82,140000.0,9.83,9.83,9.81,9.82,140000.0
2014-04-29 13:55:00,9.82,9.85,9.82,9.85,275000.0,9.82,9.85,9.82,9.85,275000.0
2014-04-29 14:00:00,9.84,9.85,9.84,9.85,190000.0,9.84,9.85,9.84,9.85,190000.0
2014-04-29 14:05:00,9.85,9.86,9.84,9.86,195000.0,9.85,9.86,9.84,9.86,195000.0
2014-04-29 14:10:00,9.86,9.87,9.85,9.86,270000.0,9.86,9.87,9.85,9.86,270000.0
2014-04-29 14:15:00,9.86,9.86,9.85,9.86,630000.0,9.86,9.86,9.85,9.86,630000.0
2014-04-29 14:20:00,9.86,9.89,9.85,9.88,350000.0,9.86,9.89,9.85,9.88,350000.0
2014-04-29 14:25:00,9.88,9.9,9.88,9.88,705000.0,9.88,9.9,9.88,9.88,705000.0
2014-04-29 14:30:00,9.89,9.89,9.87,9.88,235000.0,9.89,9.89,9.87,9.88,235000.0
2014-04-29 14:35:00,9.88,9.88,9.87,9.87,240000.0,9.88,9.88,9.87,9.87,240000.0
2014-04-29 14:40:00,9.86,9.87,9.85,9.85,230000.0,9.86,9.87,9.85,9.85,230000.0
2014-04-29 14:45:00,9.85,9.86,9.83,9.86,225000.0,9.85,9.86,9.83,9.86,225000.0
2014-04-29 14:50:00,9.86,9.86,9.85,9.85,115000.0,9.86,9.86,9.85,9.85,115000.0
2014-04-29 14:55:00,9.85,9.85,9.84,9.85,55000.0,9.85,9.85,9.84,9.85,55000.0
2014-04-29 15:00:00,9.84,9.85,9.84,9.85,75000.0,9.84,9.85,9.84,9.85,75000.0
2014-04-29 15:05:00,9.85,9.85,9.84,9.85,100000.0,9.85,9.85,9.84,9.85,100000.0
2014-04-29 15:10:00,9.85,9.85,9.83,9.83,135000.0,9.85,9.85,9.83,9.83,135000.0
2014-04-29 15:15:00,9.84,9.84,9.83,9.83,150000.0,9.84,9.84,9.83,9.83,150000.0
2014-04-29 15:20:00,9.84,9.84,9.83,9.83,200000.0,9.84,9.84,9.83,9.83,200000.0
2014-04-29 15:25:00,9.84,9.85,9.83,9.84,710000.0,9.84,9.85,9.83,9.84,710000.0
2014-04-29 15:30:00,9.84,9.84,9.83,9.83,260000.0,9.84,9.84,9.83,9.83,260000.0
2014-04-29 15:35:00,9.84,9.84,9.81,9.82,630000.0,9.84,9.84,9.81,9.82,630000.0
2014-04-29 15:40:00,9.82,9.83,9.82,9.82,195000.0,9.82,9.83,9.82,9.82,195000.0
2014-04-29 15:45:00,9.81,9.83,9.81,9.82,335000.0,9.81,9.83,9.81,9.82,335000.0
2014-04-29 15:50:00,9.82,9.84,9.82,9.83,1200000.0,9.82,9.84,9.82,9.83,1200000.0
2014-04-29 15:55:00,9.83,9.83,9.82,9.83,900000.0,9.83,9.83,9.82,9.83,900000.0
2014-04-30 09:30:00,9.77,9.82,9.74,9.8,475000.0,9.77,9.82,9.74,9.8,475000.0
2014-04-30 09:35:00,9.78,9.81,9.76,9.81,460000.0,9.78,9.81,9.76,9.81,460000.0
2014-04-30 09:40:00,9.81,9.82,9.74,9.74,415000.0,9.81,9.82,9.74,9.74,415000.0
2014-04-30 09:45:00,9.74,9.79,9.72,9.72,440000.0,9.74,9.79,9.72,9.72,440000.0
2014-04-30 09:50:00,9.73,9.77,9.73,9.74,585000.0,9.73,9.77,9.73,9.74,585000.0
2014-04-30 09:55:00,9.74,9.77,9.69,9.77,710000.0,9.74,9.77,9.69,9.77,710000.0
2014-04-30 10:00:00,9.76,9.78,9.7,9.72,220000.0,9.76,9.78,9.7,9.72,220000.0
2014-04-30 10:05:00,9.74,9.76,9.73,9.74,165000.0,9.74,9.76,9.73,9.74,165000.0
2014-04-30 10:10:00,9.74,9.76,9.74,9.76,70000.0,9.74,9.76,9.74,9.76,70000.0
2014-04-30 10:15:00,9.76,9.81,9.75,9.79,600000.0,9.76,9.81,9.75,9.79,600000.0
2014-04-30 10:20:00,9.8,9.8,9.76,9.78,195000.0,9.8,9.8,9.76,9.78,195000.0
2014-04-30 10:25:00,9.79,9.81,9.77,9.8,140000.0,9.79,9.81,9.77,9.8,140000.0
2014-04-30 10:30:00,9.8,9.84,9.8,9.83,180000.0,9.8,9.84,9.8,9.83,180000.0
2014-04-30 10:35:00,9.83,9.84,9.8,9.82,340000.0,9.83,9.84,9.8,9.82,340000.0
2014-04-30 10:40:00,9.82,9.84,9.82,9.84,145000.0,9.82,9.84,9.82,9.84,145000.0
2014-04-30 10:45:00,9.84,9.87,9.84,9.86,465000.0,9.84,9.87,9.84,9.86,465000.0
2014-04-30 10:50:00,9.86,9.89,9.86,9.89,255000.0,9.86,9.89,9.86,9.89,255000.0
2014-04-30 10:55:00,9.88,9.89,9.84,9.85,490000.0,9.88,9.89,9.84,9.85,490000.0
2014-04-30 11:00:00,9.85,9.87,9.84,9.85,245000.0,9.85,9.87,9.84,9.85,245000.0
2014-04-30 11:05:00,9.85,9.85,9.83,9.83,30000.0,9.85,9.85,9.83,9.83,30000.0
2014-04-30 11:10:00,9.83,9.85,9.8,9.81,100000.0,9.83,9.85,9.8,9.81,100000.0
2014-04-30 11:15:00,9.8,9.8,9.78,9.8,270000.0,9.8,9.8,9.78,9.8,270000.0
2014-04-30 11:20:00,9.8,9.82,9.78,9.81,285000.0,9.8,9.82,9.78,9.81,285000.0
2014-04-30 11:25:00,9.81,9.81,9.79,9.81,125000.0,9.81,9.81,9.79,9.81,125000.0
2014-04-30 11:30:00,9.82,9.82,9.81,9.81,45000.0,9.82,9.82,9.81,9.81,45000.0
2014-04-30 11:35:00,9.82,9.82,9.8,9.82,305000.0,9.82,9.82,9.8,9.82,305000.0
2014-04-30 11:40:00,9.81,9.84,9.81,9.82,120000.0,9.81,9.84,9.81,9.82,120000.0
2014-04-30 11:45:00,9.83,9.84,9.82,9.83,285000.0,9.83,9.84,9.82,9.83,285000.0
2014-04-30 11:50:00,9.84,9.85,9.83,9.85,205000.0,9.84,9.85,9.83,9.85,205000.0
2014-04-30 11:55:00,9.84,9.85,9.84,9.84,55000.0,9.84,9.85,9.84,9.84,55000.0
2014-04-30 12:00:00,9.83,9.84,9.83,9.83,270000.0,9.83,9.84,9.83,9.83,270000.0
2014-04-30 12:05:00,9.84,9.86,9.84,9.86,125000.0,9.84,9.86,9.84,9.86,125000.0
2014-04-30 12:10:00,9.87,9.87,9.86,9.87,35000.0,9.87,9.87,9.86,9.87,35000.0
2014-04-30 12:15:00,9.86,9.86,9.85,9.85,115000.0,9.86,9.86,9.85,9.85,115000.0
2014-04-30 12:20:00,9.85,9.87,9.85,9.86,300000.0,9.85,9.87,9.85,9.86,300000.0
2014-04-30 12:25:00,9.86,9.86,9.84,9.85,95000.0,9.86,9.86,9.84,9.85,95000.0
2014-04-30 12:30:00,9.85,9.86,9.85,9.86,15000.0,9.85,9.86,9.85,9.86,15000.0
2014-04-30 12:35:00,9.86,9.88,9.86,9.87,100000.0,9.86,9.88,9.86,9.87,100000.0
2014-04-30 12:40:00,9.88,9.88,9.87,9.88,35000.0,9.88,9.88,9.87,9.88,35000.0
2014-04-30 12:45:00,9.88,9.88,9.87,9.87,305000.0,9.88,9.88,9.87,9.87,305000.0
2014-04-30 12:50:00,9.88,9.89,9.88,9.89,110000.0,9.88,9.89,9.88,9.89,110000.0
2014-04-30 12:55:00,9.89,9.9,9.89,9.9,125000.0,9.89,9.9,9.89,9.9,125000.0
2014-04-30 13:00:00,9.91,9.91,9.89,9.91,305000.0,9.91,9.91,9.89,9.91,305000.0
2014-04-30 13:05:00,9.91,9.94,9.91,9.92,160000.0,9.91,9.94,9.91,9.92,160000.0
2014-04-30 13:10:00,9.92,9.93,9.9,9.9,100000.0,9.92,9.93,9.9,9.9,100000.0
2014-04-30 13:15:00,9.9,9.91,9.89,9.91,155000.0,9.9,9.91,9.89,9.91,155000.0
2014-04-30 13:20:00,9.9,9.91,9.9,9.91,285000.0,9.9,9.91,9.9,9.91,285000.0
2014-04-30 13:25:00,9.91,9.92,9.9,9.92,225000.0,9.91,9.92,9.9,9.92,225000.0
2014-04-30 13:30:00,9.91,9.92,9.91,9.92,520000.0,9.91,9.92,9.91,9.92,520000.0
2014-04-30 13:35:00,9.92,9.92,9.91,9.91,215000.0,9.92,9.92,9.91,9.91,215000.0
2014-04-30 13:40:00,9.91,9.92,9.91,9.92,350000.0,9.91,9.92,9.91,9.92,350000.0
2014-04-30 13:45:00,9.92,9.92,9.91,9.92,55000.0,9.92,9.92,9.91,9.92,55000.0
2014-04-30 13:50:00,9.92,9.94,9.91,9.93,120000.0,9.92,9.94,9.91,9.93,120000.0
2014-04-30 13:55:00,9.93,9.93,9.91,9.92,395000.0,9.93,9.93,9.91,9.92,395000.0
2014-04-30 14:00:00,9.92,9.96,9.91,9.96,320000.0,9.92,9.96,9.91,9.96,320000.0
2014-04-30 14:05:00,9.96,9.96,9.93,9.94,895000.0,9.96,9.96,9.93,9.94,895000.0
2014-04-30 14:10:00,9.94,9.94,9.91,9.93,390000.0,9.94,9.94,9.91,9.93,390000.0
2014-04-30 14:15:00,9.93,9.95,9.91,9.94,655000.0,9.93,9.95,9.91,9.94,655000.0
2014-04-30 14:20:00,9.94,9.95,9.93,9.95,190000.0,9.94,9.95,9.93,9.95,190000.0
2014-04-30 14:25:00,9.95,9.96,9.94,9.94,335000.0,9.95,9.96,9.94,9.94,335000.0
2014-04-30 14:30:00,9.96,9.97,9.93,9.96,265000.0,9.96,9.97,9.93,9.96,265000.0
2014-04-30 14:35:00,9.96,9.97,9.93,9.94,315000.0,9.96,9.97,9.93,9.94,315000.0
2014-04-30 14:40:00,9.94,9.94,9.92,9.94,815000.0,9.94,9.94,9.92,9.94,815000.0
2014-04-30 14:45:00,9.94,9.98,9.94,9.97,265000.0,9.94,9.98,9.94,9.97,265000.0
2014-04-30 14:50:00,9.98,9.99,9.96,9.98,485000.0,9.98,9.99,9.96,9.98,485000.0
2014-04-30 14:55:00,9.99,10.0,9.97,9.97,410000.0,9.99,10.0,9.97,9.97,410000.0
2014-04-30 15:00:00,9.98,9.98,9.96,9.96,280000.0,9.98,9.98,9.96,9.96,280000.0
2014-04-30 15:05:00,9.97,9.97,9.95,9.97,750000.0,9.97,9.97,9.95,9.97,750000.0
2014-04-30 15:10:00,9.96,9.98,9.95,9.97,430000.0,9.96,9.98,9.95,9.97,430000.0
2014-04-30 15:15:00,9.97,9.97,9.95,9.97,320000.0,9.97,9.97,9.95,9.97,320000.0
2014-04-30 15:20:00,9.96,9.97,9.94,9.95,355000.0,9.96,9.97,9.94,9.95,355000.0
2014-04-30 15:25:00,9.94,9.97,9.94,9.95,755000.0,9.94,9.97,9.94,9.95,755000.0
2014-04-30 15:30:00,9.96,9.96,9.95,9.96,420000.0,9.96,9.96,9.95,9.96,420000.0
2014-04-30 15:35:00,9.94,9.96,9.94,9.95,305000.0,9.94,9.96,9.94,9.95,305000.0
2014-04-30 15:40:00,9.95,9.95,9.94,9.95,460000.0,9.95,9.95,9.94,9.95,460000.0
2014-04-30 15:45:00,9.94,9.95,9.93,9.95,820000.0,9.94,9.95,9.93,9.95,820000.0
2014-04-30 15:50:00,9.96,9.96,9.95,9.96,485000.0,9.96,9.96,9.95,9.96,485000.0
2014-04-30 15:55:00,9.96,9.97,9.95,9.97,1020000.0,9.96,9.97,9.95,9.97,1020000.0
2014-05-01 09:30:00,9.97,9.97,9.93,9.93,85000.0,9.97,9.97,9.93,9.93,85000.0
2014-05-01 09:35:00,9.93,9.97,9.9,9.95,465000.0,9.93,9.97,9.9,9.95,465000.0
2014-05-01 09:40:00,9.95,9.99,9.93,9.99,365000.0,9.95,9.99,9.93,9.99,365000.0
2014-05-01 09:45:00,9.99,10.02,9.97,10.02,690000.0,9.99,10.02,9.97,10.02,690000.0
2014-05-01 09:50:00,10.01,10.01,9.98,10.01,705000.0,10.01,10.01,9.98,10.01,705000.0
2014-05-01 09:55:00,10.02,10.02,9.97,9.98,265000.0,10.02,10.02,9.97,9.98,265000.0
2014-05-01 10:00:00,9.98,10.0,9.95,9.97,460000.0,9.98,10.0,9.95,9.97,460000.0
2014-05-01 10:05:00,9.98,9.99,9.97,9.97,80000.0,9.98,9.99,9.97,9.97,80000.0
2014-05-01 10:10:00,9.98,9.99,9.96,9.97,280000.0,9.98,9.99,9.96,9.97,280000.0
2014-05-01 10:15:00,9.96,9.98,9.95,9.97,345000.0,9.96,9.98,9.95,9.97,345000.0
2014-05-01 10:20:00,9.97,9.98,9.96,9.97,130000.0,9.97,9.98,9.96,9.97,130000.0
2014-05-01 10:25:00,9.98,10.03,9.98,9.99,230000.0,9.98,10.03,9.98,9.99,230000.0
2014-05-01 10:30:00,9.99,10.02,9.99,10.02,120000.0,9.99,10.02,9.99,10.02,120000.0
2014-05-01 10:35:00,10.01,10.06,10.01,10.05,535000.0,10.01,10.06,10.01,10.05,535000.0
2014-05-01 10:40:00,10.05,10.08,10.05,10.05,325000.0,10.05,10.08,10.05,10.05,325000.0
2014-05-01 10:45:00,10.05,10.07,10.05,10.07,215000.0,10.05,10.07,10.05,10.07,215000.0
2014-05-01 10:50:00,10.07,10.1,10.07,10.08,235000.0,10.07,10.1,10.07,10.08,235000.0
2014-05-01 10:55:00,10.08,10.09,10.08,10.09,290000.0,10.08,10.09,10.08,10.09,290000.0
2014-05-01 11:00:00,10.09,10.09,10.07,10.08,130000.0,10.09,10.09,10.07,10.08,130000.0
2014-05-01 11:05:00,10.07,10.07,10.06,10.06,90000.0,10.07,10.07,10.06,10.06,90000.0
2014-05-01 11:10:00,10.06,10.08,10.06,10.08,305000.0,10.06,10.08,10.06,10.08,305000.0
2014-05-01 11:15:00,10.08,10.08,10.07,10.08,70000.0,10.08,10.08,10.07,10.08,70000.0
2014-05-01 11:20:00,10.07,10.09,10.06,10.09,105000.0,10.07,10.09,10.06,10.09,105000.0
2014-05-01 11:25:00,10.09,10.09,10.07,10.09,360000.0,10.09,10.09,10.07,10.09,360000.0
2014-05-01 11:30:00,10.09,10.1,10.07,10.09,210000.0,10.09,10.1,10.07,10.09,210000.0
2014-05-01 11:35:00,10.09,10.09,10.07,10.08,70000.0,10.09,10.09,10.07,10.08,70000.0
2014-05-01 11:40:00,10.07,10.07,10.04,10.04,135000.0,10.07,10.07,10.04,10.04,135000.0
2014-05-01 11:45:00,10.04,10.04,10.03,10.04,65000.0,10.04,10.04,10.03,10.04,65000.0
2014-05-01 11:50:00,10.03,10.03,10.01,10.01,70000.0,10.03,10.03,10.01,10.01,70000.0
2014-05-01 11:55:00,10.01,10.03,10.01,10.02,115000.0,10.01,10.03,10.01,10.02,115000.0
2014-05-01 12:00:00,10.01,10.06,10.01,10.04,155000.0,10.01,10.06,10.01,10.04,155000.0
2014-05-01 12:05:00,10.04,10.05,10.04,10.05,30000.0,10.04,10.05,10.04,10.05,30000.0
2014-05-01 12:10:00,10.06,10.07,10.05,10.06,45000.0,10.06,10.07,10.05,10.06,45000.0
2014-05-01 12:15:00,10.05,10.06,10.05,10.06,110000.0,10.05,10.06,10.05,10.06,110000.0
2014-05-01 12:20:00,10.06,10.07,10.04,10.07,380000.0,10.06,10.07,10.04,10.07,380000.0
2014-05-01 12:25:00,10.07,10.07,10.05,10.05,185000.0,10.07,10.07,10.05,10.05,185000.0
2014-05-01 12:30:00,10.06,10.08,10.05,10.07,100000.0,10.06,10.08,10.05,10.07,100000.0
2014-05-01 12:35:00,10.07,10.08,10.05,10.06,90000.0,10.07,10.08,10.05,10.06,90000.0
2014-05-01 12:40:00,10.06,10.07,10.05,10.07,40000.0,10.06,10.07,10.05,10.07,40000.0
2014-05-01 12:45:00,10.05,10.06,10.04,10.06,35000.0,10.05,10.06,10.04,10.06,35000.0
2014-05-01 12:50:00,10.06,10.08,10.05,10.06,100000.0,10.06,10.08,10.05,10.06,100000.0
2014-05-01 12:55:00,10.06,10.07,10.06,10.07,40000.0,10.06,10.07,10.06,10.07,40000.0
2014-05-01 13:00:00,10.05,10.07,10.05,10.06,130000.0,10.05,10.07,10.05,10.06,130000.0
2014-05-01 13:05:00,10.06,10.07,10.06,10.07,120000.0,10.06,10.07,10.06,10.07,120000.0
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 13:15:00,10.04,10.04,10.04,10.04,0.0,10.04,10.04,10.04,10.04,0.0
2014-05-01 13:20:00,10.05,10.05,10.03,10.04,135000.0,10.05,10.05,10.03,10.04,135000.0
2014-05-01 13:25:00,10.04,10.04,10.03,10.03,200000.0,10.04,10.04,10.03,10.03,200000.0
2014-05-01 13:30:00,10.03,10.03,10.01,10.03,290000.0,10.03,10.03,10.01,10.03,290000.0
2014-05-01 13:35:00,10.03,10.06,10.03,10.06,90000.0,10.03,10.06,10.03,10.06,90000.0
2014-05-01 13:40:00,10.03,10.04,10.03,10.04,135000.0,10.03,10.04,10.03,10.04,135000.0
2014-05-01 13:45:00,10.03,10.04,10.03,10.04,95000.0,10.03,10.04,10.03,10.04,95000.0
2014-05-01 13:50:00,10.03,10.04,10.01,10.03,195000.0,10.03,10.04,10.01,10.03,195000.0
2014-05-01 13:55:00,10.02,10.02,9.98,10.0,255000.0,10.02,10.02,9.98,10.0,255000.0
2014-05-01 14:00:00,10.0,10.03,10.0,10.01,30000.0,10.0,10.03,10.0,10.01,30000.0
2014-05-01 14:05:00,10.02,10.03,10.01,10.02,155000.0,10.02,10.03,10.01,10.02,155000.0
2014-05-01 14:10:00,10.03,10.03,10.02,10.02,105000.0,10.03,10.03,10.02,10.02,105000.0
2014-05-01 14:15:00,10.02,10.02,10.01,10.01,60000.0,10.02,10.02,10.01,10.01,60000.0
2014-05-01 14:20:00,10.0,10.01,10.0,10.01,50000.0,10.0,10.01,10.0,10.01,50000.0
2014-05-01 14:25:00,10.01,10.02,10.01,10.02,70000.0,10.01,10.02,10.01,10.02,70000.0
2014-05-01 14:30:00,10.02,10.02,10.0,10.0,95000.0,10.02,10.02,10.0,10.0,95000.0
2014-05-01 14:35:00,10.0,10.0,9.99,10.0,200000.0,10.0,10.0,9.99,10.0,200000.0
2014-05-01 14:40:00,9.99,10.01,9.99,10.0,220000.0,9.99,10.01,9.99,10.0,220000.0
2014-05-01 14:45:00,10.0,10.02,9.99,10.01,380000.0,10.0,10.02,9.99,10.01,380000.0
2014-05-01 14:50:00,10.01,10.02,9.99,9.99,135000.0,10.01,10.02,9.99,9.99,135000.0
2014-05-01 14:55:00,9.99,10.01,9.99,10.01,45000.0,9.99,10.01,9.99,10.01,45000.0
2014-05-01 15:00:00,10.01,10.02,10.0,10.0,150000.0,10.01,10.02,10.0,10.0,150000.0
2014-05-01 15:05:00,10.0,10.01,10.0,10.0,130000.0,10.0,10.01,10.0,10.0,130000.0
2014-05-01 15:10:00,10.0,10.02,9.99,10.02,175000.0,10.0,10.02,9.99,10.02,175000.0
2014-05-01 15:15:00,10.02,10.03,10.02,10.02,70000.0,10.02,10.03,10.02,10.02,70000.0
2014-05-01 15:20:00,10.02,10.02,10.01,10.01,55000.0,10.02,10.02,10.01,10.01,55000.0
2014-05-01 15:25:00,10.01,10.01,10.0,10.0,155000.0,10.01,10.01,10.0,10.0,155000.0
2014-05-01 15:30:00,10.0,10.01,9.99,10.0,135000.0,10.0,10.01,9.99,10.0,135000.0
2014-05-01 15:35:00,10.0,10.01,10.0,10.0,335000.0,10.0,10.01,10.0,10.0,335000.0
2014-05-01 15:40:00,10.0,10.01,9.99,9.99,990000.0,10.0,10.01,9.99,9.99,990000.0
2014-05-01 15:45:00,9.99,10.0,9.99,9.99,260000.0,9.99,10.0,9.99,9.99,260000.0
2014-05-01 15:50:00,10.0,10.02,9.99,10.0,630000.0,10.0,10.02,9.99,10.0,630000.0
2014-05-01 15:55:00,10.0,10.02,9.99,10.01,1175000.0,10.0,10.02,9.99,10.01,1175000.0
2014-05-02 09:30:00,9.93,9.99,9.93,9.93,545000.0,9.93,9.99,9.93,9.93,545000.0
2014-05-02 09:35:00,9.96,10.0,9.95,9.99,210000.0,9.96,10.0,9.95,9.99,210000.0
2014-05-02 09:40:00,9.99,10.04,9.95,9.98,420000.0,9.99,10.04,9.95,9.98,420000.0
2014-05-02 09:45:00,9.97,10.01,9.97,9.99,265000.0,9.97,10.01,9.97,9.99,265000.0
2014-05-02 09:50:00,9.97,10.01,9.97,10.0,125000.0,9.97,10.01,9.97,10.0,125000.0
2014-05-02 09:55:00,10.01,10.04,10.01,10.03,155000.0,10.01,10.04,10.01,10.03,155000.0
2014-05-02 10:00:00,10.02,10.04,10.02,10.02,115000.0,10.02,10.04,10.02,10.02,115000.0
2014-05-02 10:05:00,10.04,10.07,10.03,10.06,175000.0,10.04,10.07,10.03,10.06,175000.0
2014-05-02 10:10:00,10.06,10.09,10.06,10.09,90000.0,10.06,10.09,10.06,10.09,90000.0
2014-05-02 10:15:00,10.06,10.07,10.04,10.06,120000.0,10.06,10.07,10.04,10.06,120000.0
2014-05-02 10:20:00,10.04,10.06,10.04,10.04,230000.0,10.04,10.06,10.04,10.04,230000.0
2014-05-02 10:25:00,10.05,10.05,10.03,10.03,170000.0,10.05,10.05,10.03,10.03,170000.0
2014-05-02 10:30:00,10.03,10.05,10.03,10.04,285000.0,10.03,10.05,10.03,10.04,285000.0
2014-05-02 10:35:00,10.05,10.05,10.02,10.02,350000.0,10.05,10.05,10.02,10.02,350000.0
2014-05-02 10:40:00,10.03,10.04,10.01,10.03,240000.0,10.03,10.04,10.01,10.03,240000.0
2014-05-02 10:45:00,10.03,10.03,10.0,10.02,420000.0,10.03,10.03,10.0,10.02,420000.0
2014-05-02 10:50:00,10.0,10.01,9.99,9.99,340000.0,10.0,10.01,9.99,9.99,340000.0
2014-05-02 10:55:00,9.98,10.01,9.98,10.0,580000.0,9.98,10.01,9.98,10.0,580000.0
2014-05-02 11:00:00,9.99,10.03,9.99,10.03,75000.0,9.99,10.03,9.99,10.03,75000.0
2014-05-02 11:05:00,10.04,10.04,10.01,10.03,245000.0,10.04,10.04,10.01,10.03,245000.0
2014-05-02 11:10:00,10.01,10.02,10.0,10.0,235000.0,10.01,10.02,10.0,10.0,235000.0
2014-05-02 11:15:00,10.0,10.03,9.99,10.03,105000.0,10.0,10.03,9.99,10.03,105000.0
2014-05-02 11:20:00,10.02,10.02,10.0,10.0,75000.0,10.02,10.02,10.0,10.0,75000.0
2014-05-02 11:25:00,9.99,10.0,9.98,10.0,180000.0,9.99,10.0,9.98,10.0,180000.0
2014-05-02 11:30:00,10.0,10.02,10.0,10.02,200000.0,10.0,10.02,10.0,10.02,200000.0
2014-05-02 11:35:00,10.03,10.04,10.01,10.03,210000.0,10.03,10.04,10.01,10.03,210000.0
2014-05-02 11:40:00,10.02,10.04,10.02,10.04,130000.0,10.02,10.04,10.02,10.04,130000.0
2014-05-02 11:45:00,10.03,10.06,10.03,10.06,130000.0,10.03,10.06,10.03,10.06,130000.0
2014-05-02 11:50:00,10.05,10.07,10.05,10.06,145000.0,10.05,10.07,10.05,10.06,145000.0
2014-05-02 11:55:00,10.05,10.06,10.04,10.04,115000.0,10.05,10.06,10.04,10.04,115000.0
2014-05-02 12:00:00,10.04,10.04,10.02,10.02,50000.0,10.04,10.04,10.02,10.02,50000.0
2014-05-02 12:05:00,10.03,10.04,10.02,10.03,115000.0,10.03,10.04,10.02,10.03,115000.0
2014-05-02 12:10:00,10.02,10.03,10.01,10.02,185000.0,10.02,10.03,10.01,10.02,185000.0
2014-05-02 12:15:00,10.03,10.04,10.02,10.03,95000.0,10.03,10.04,10.02,10.03,95000.0
2014-05-02 12:20:00,10.03,10.04,10.02,10.03,55000.0,10.03,10.04,10.02,10.03,55000.0
2014-05-02 12:25:00,10.03,10.04,10.02,10.02,125000.0,10.03,10.04,10.02,10.02,125000.0
2014-05-02 12:30:00,10.03,10.03,10.02,10.02,45000.0,10.03,10.03,10.02,10.02,45000.0
2014-05-02 12:35:00,10.02,10.05,10.01,10.04,355000.0,10.02,10.05,10.01,10.04,355000.0
2014-05-02 12:40:00,10.02,10.06,10.02,10.05,415000.0,10.02,10.06,10.02,10.05,415000.0
2014-05-02 12:45:00,10.05,10.07,10.05,10.06,90000.0,10.05,10.07,10.05,10.06,90000.0
2014-05-02 12:50:00,10.06,10.07,10.04,10.05,250000.0,10.06,10.07,10.04,10.05,250000.0
2014-05-02 12:55:00,10.06,10.06,10.05,10.06,140000.0,10.06,10.06,10.05,10.06,140000.0
2014-05-02 13:00:00,10.06,10.07,10.06,10.06,120000.0,10.06,10.07,10.06,10.06,120000.0
2014-05-02 13:05:00,10.07,10.08,10.05,10.05,155000.0,10.07,10.08,10.05,10.05,155000.0
2014-05-02 13:10:00,10.04,10.05,10.03,10.05,160000.0,10.04,10.05,10.03,10.05,160000.0
2014-05-02 13:15:00,10.05,10.06,10.04,10.05,40000.0,10.05,10.06,10.04,10.05,40000.0
2014-05-02 13:20:00,10.04,10.04,10.03,10.04,170000.0,10.04,10.04,10.03,10.04,170000.0
2014-05-02 13:25:00,10.05,10.05,10.02,10.03,175000.0,10.05,10.05,10.02,10.03,175000.0
2014-05-02 13:30:00,10.02,10.04,10.02,10.03,110000.0,10.02,10.04,10.02,10.03,110000.0
2014-05-02 13:35:00,10.03,10.03,10.0,10.01,390000.0,10.03,10.03,10.0,10.01,390000.0
2014-05-02 13:40:00,10.0,10.02,10.0,10.02,165000.0,10.0,10.02,10.0,10.02,165000.0
2014-05-02 13:45:00,10.02,10.03,10.01,10.01,65000.0,10.02,10.03,10.01,10.01,65000.0
2014-05-02 13:50:00,10.02,10.03,10.0,10.0,130000.0,10.02,10.03,10.0,10.0,130000.0
2014-05-02 13:55:00,10.0,10.02,10.0,10.02,210000.0,10.0,10.02,10.0,10.02,210000.0
2014-05-02 14:00:00,10.0,10.01,9.97,9.97,170000.0,10.0,10.01,9.97,9.97,170000.0
2014-05-02 14:05:00,9.99,10.0,9.99,10.0,45000.0,9.99,10.0,9.99,10.0,45000.0
2014-05-02 14:10:00,10.0,10.01,9.99,10.01,180000.0,10.0,10.01,9.99,10.01,180000.0
2014-05-02 14:15:00,9.99,10.01,9.99,10.01,30000.0,9.99,10.01,9.99,10.01,30000.0
2014-05-02 14:20:00,10.0,10.01,9.99,10.0,70000.0,10.0,10.01,9.99,10.0,70000.0
2014-05-02 14:25:00,10.0,10.01,10.0,10.0,140000.0,10.0,10.01,10.0,10.0,140000.0
2014-05-02 14:30:00,10.0,10.02,9.99,10.02,155000.0,10.0,10.02,9.99,10.02,155000.0
2014-05-02 14:35:00,10.02,10.03,10.01,10.02,110000.0,10.02,10.03,10.01,10.02,110000.0
2014-05-02 14:40:00,10.01,10.01,10.0,10.0,65000.0,10.01,10.01,10.0,10.0,65000.0
2014-05-02 14:45:00,10.01,10.01,10.0,10.01,35000.0,10.01,10.01,10.0,10.01,35000.0
2014-05-02 14:50:00,10.0,10.02,10.0,10.02,105000.0,10.0,10.02,10.0,10.02,105000.0
2014-05-02 14:55:00,10.02,10.02,10.01,10.02,40000.0,10.02,10.02,10.01,10.02,40000.0
2014-05-02 15:00:00,10.02,10.03,10.01,10.03,340000.0,10.02,10.03,10.01,10.03,340000.0
2014-05-02 15:05:00,10.04,10.05,10.03,10.05,160000.0,10.04,10.05,10.03,10.05,160000.0
2014-05-02 15:10:00,10.04,10.05,10.03,10.03,80000.0,10.04,10.05,10.03,10.03,80000.0
2014-05-02 15:15:00,10.04,10.04,10.03,10.04,125000.0,10.04,10.04,10.03,10.04,125000.0
2014-05-02 15:20:00,10.04,10.04,10.03,10.03,75000.0,10.04,10.04,10.03,10.03,75000.0
2014-05-02 15:25:00,10.03,10.03,10.02,10.02,155000.0,10.03,10.03,10.02,10.02,155000.0
2014-05-02 15:30:00,10.02,10.02,10.0,10.0,340000.0,10.02,10.02,10.0,10.0,340000.0
2014-05-02 15:35:00,10.0,10.01,10.0,10.01,495000.0,10.0,10.01,10.0,10.01,495000.0
2014-05-02 15:40:00,10.01,10.02,10.01,10.02,610000.0,10.01,10.02,10.01,10.02,610000.0
2014-05-02 15:45:00,10.02,10.02,10.01,10.01,465000.0,10.02,10.02,10.01,10.01,465000.0
2014-05-02 15:50:00,10.01,10.02,10.0,10.02,825000.0,10.01,10.02,10.0,10.02,825000.0
2014-05-02 15:55:00,10.02,10.04,10.02,10.04,1640000.0,10.02,10.04,10.02,10.04,1640000.0
2014-05-05 09:30:00,10.09,10.15,10.07,10.13,1230000.0,10.09,10.15,10.07,10.13,1230000.0
2014-05-05 09:35:00,10.12,10.12,10.08,10.11,405000.0,10.12,10.12,10.08,10.11,405000.0
2014-05-05 09:40:00,10.11,10.11,10.07,10.09,355000.0,10.11,10.11,10.07,10.09,355000.0
2014-05-05 09:45:00,10.08,10.09,10.02,10.05,305000.0,10.08,10.09,10.02,10.05,305000.0
2014-05-05 09:50:00,10.06,10.09,10.05,10.09,215000.0,10.06,10.09,10.05,10.09,215000.0
2014-05-05 09:55:00,10.1,10.14,10.1,10.13,725000.0,10.1,10.14,10.1,10.13,725000.0
2014-05-05 10:00:00,10.12,10.13,10.08,10.11,370000.0,10.12,10.13,10.08,10.11,370000.0
2014-05-05 10:05:00,10.1,10.12,10.09,10.09,185000.0,10.1,10.12,10.09,10.09,185000.0
2014-05-05 10:10:00,10.11,10.12,10.1,10.11,120000.0,10.11,10.12,10.1,10.11,120000.0
2014-05-05 10:15:00,10.11,10.13,10.11,10.12,165000.0,10.11,10.13,10.11,10.12,165000.0
2014-05-05 10:20:00,10.13,10.15,10.12,10.13,480000.0,10.13,10.15,10.12,10.13,480000.0
2014-05-05 10:25:00,10.14,10.14,10.11,10.11,185000.0,10.14,10.14,10.11,10.11,185000.0
2014-05-05 10:30:00,10.11,10.14,10.11,10.14,370000.0,10.11,10.14,10.11,10.14,370000.0
2014-05-05 10:35:00,10.14,10.16,10.13,10.16,440000.0,10.14,10.16,10.13,10.16,440000.0
2014-05-05 10:40:00,10.16,10.22,10.16,10.21,675000.0,10.16,10.22,10.16,10.21,675000.0
2014-05-05 10:45:00,10.21,10.21,10.18,10.21,570000.0,10.21,10.21,10.18,10.21,570000.0
2014-05-05 10:50:00,10.21,10.22,10.19,10.21,410000.0,10.21,10.22,10.19,10.21,410000.0
2014-05-05 10:55:00,10.21,10.21,10.19,10.21,240000.0,10.21,10.21,10.19,10.21,240000.0
2014-05-05 11:00:00,10.21,10.21,10.19,10.19,210000.0,10.21,10.21,10.19,10.19,210000.0
2014-05-05 11:05:00,10.19,10.2,10.17,10.17,220000.0,10.19,10.2,10.17,10.17,220000.0
2014-05-05 11:10:00,10.18,10.2,10.16,10.19,260000.0,10.18,10.2,10.16,10.19,260000.0
2014-05-05 11:15:00,10.19,10.21,10.19,10.2,230000.0,10.19,10.21,10.19,10.2,230000.0
2014-05-05 11:20:00,10.2,10.22,10.2,10.21,225000.0,10.2,10.22,10.2,10.21,225000.0
2014-05-05 11:25:00,10.21,10.23,10.21,10.23,640000.0,10.21,10.23,10.21,10.23,640000.0
2014-05-05 11:30:00,10.22,10.25,10.22,10.25,270000.0,10.22,10.25,10.22,10.25,270000.0
2014-05-05 11:35:00,10.24,10.28,10.24,10.27,520000.0,10.24,10.28,10.24,10.27,520000.0
2014-05-05 11:40:00,10.28,10.29,10.26,10.26,270000.0,10.28,10.29,10.26,10.26,270000.0
2014-05-05 11:45:00,10.27,10.28,10.26,10.28,235000.0,10.27,10.28,10.26,10.28,235000.0
2014-05-05 11:50:00,10.27,10.28,10.26,10.27,100000.0,10.27,10.28,10.26,10.27,100000.0
2014-05-05 11:55:00,10.28,10.28,10.27,10.28,90000.0,10.28,10.28,10.27,10.28,90000.0
2014-05-05 12:00:00,10.28,10.29,10.27,10.28,320000.0,10.28,10.29,10.27,10.28,320000.0
2014-05-05 12:05:00,10.26,10.28,10.26,10.28,180000.0,10.26,10.28,10.26,10.28,180000.0
2014-05-05 12:10:00,10.28,10.32,10.28,10.32,375000.0,10.28,10.32,10.28,10.32,375000.0
2014-05-05 12:15:00,10.32,10.33,10.31,10.32,265000.0,10.32,10.33,10.31,10.32,265000.0
2014-05-05 12:20:00,10.32,10.33,10.31,10.32,325000.0,10.32,10.33,10.31,10.32,325000.0
2014-05-05 12:25:00,10.33,10.33,10.31,10.33,250000.0,10.33,10.33,10.31,10.33,250000.0
2014-05-05 12:30:00,10.31,10.33,10.31,10.33,340000.0,10.31,10.33,10.31,10.33,340000.0
2014-05-05 12:35:00,10.33,10.36,10.33,10.36,505000.0,10.33,10.36,10.33,10.36,505000.0
2014-05-05 12:40:00,10.36,10.37,10.34,10.35,390000.0,10.36,10.37,10.34,10.35,390000.0
2014-05-05 12:45:00,10.35,10.36,10.34,10.36,175000.0,10.35,10.36,10.34,10.36,175000.0
2014-05-05 12:50:00,10.36,10.36,10.34,10.35,275000.0,10.36,10.36,10.34,10.35,275000.0
2014-05-05 12:55:00,10.36,10.36,10.33,10.34,505000.0,10.36,10.36,10.33,10.34,505000.0
2014-05-05 13:00:00,10.34,10.34,10.34,10.34,145000.0,10.34,10.34,10.34,10.34,145000.0
2014-05-05 13:05:00,10.34,10.34,10.32,10.32,180000.0,10.34,10.34,10.32,10.32,180000.0
2014-05-05 13:10:00,10.32,10.33,10.31,10.32,285000.0,10.32,10.33,10.31,10.32,285000.0
2014-05-05 13:15:00,10.31,10.32,10.29,10.31,200000.0,10.31,10.32,10.29,10.31,200000.0
2014-05-05 13:20:00,10.31,10.31,10.3,10.31,65000.0,10.31,10.31,10.3,10.31,65000.0
2014-05-05 13:25:00,10.31,10.32,10.31,10.32,200000.0,10.31,10.32,10.31,10.32,200000.0
2014-05-05 13:30:00,10.31,10.31,10.3,10.3,170000.0,10.31,10.31,10.3,10.3,170000.0
2014-05-05 13:35:00,10.31,10.31,10.3,10.3,220000.0,10.31,10.31,10.3,10.3,220000.0
2014-05-05 13:40:00,10.3,10.32,10.3,10.31,155000.0,10.3,10.32,10.3,10.31,155000.0
2014-05-05 13:45:00,10.31,10.31,10.3,10.31,80000.0,10.31,10.31,10.3,10.31,80000.0
2014-05-05 13:50:00,10.31,10.32,10.29,10.32,145000.0,10.31,10.32,10.29,10.32,145000.0
2014-05-05 13:55:00,10.3,10.32,10.3,10.3,20000.0,10.3,10.32,10.3,10.3,20000.0
2014-05-05 14:00:00,10.3,10.3,10.29,10.29,100000.0,10.3,10.3,10.29,10.29,100000.0
2014-05-05 14:05:00,10.29,10.3,10.29,10.3,75000.0,10.29,10.3,10.29,10.3,75000.0
2014-05-05 14:10:00,10.29,10.3,10.29,10.29,85000.0,10.29,10.3,10.29,10.29,85000.0
2014-05-05 14:15:00,10.29,10.29,10.28,10.28,120000.0,10.29,10.29,10.28,10.28,120000.0
2014-05-05 14:20:00,10.28,10.3,10.28,10.29,105000.0,10.28,10.3,10.28,10.29,105000.0
2014-05-05 14:25:00,10.3,10.3,10.28,10.28,120000.0,10.3,10.3,10.28,10.28,120000.0
2014-05-05 14:30:00,10.28,10.29,10.28,10.28,90000.0,10.28,10.29,10.28,10.28,90000.0
2014-05-05 14:35:00,10.28,10.31,10.28,10.31,230000.0,10.28,10.31,10.28,10.31,230000.0
2014-05-05 14:40:00,10.3,10.32,10.3,10.32,55000.0,10.3,10.32,10.3,10.32,55000.0
2014-05-05 14:45:00,10.31,10.33,10.31,10.33,180000.0,10.31,10.33,10.31,10.33,180000.0
2014-05-05 14:50:00,10.32,10.33,10.3,10.3,245000.0,10.32,10.33,10.3,10.3,245000.0
2014-05-05 14:55:00,10.3,10.3,10.29,10.3,180000.0,10.3,10.3,10.29,10.3,180000.0
2014-05-05 15:00:00,10.3,10.3,10.28,10.29,120000.0,10.3,10.3,10.28,10.29,120000.0
2014-05-05 15:05:00,10.3,10.3,10.28,10.29,330000.0,10.3,10.3,10.28,10.29,330000.0
2014-05-05 15:10:00,10.29,10.29,10.27,10.28,265000.0,10.29,10.29,10.27,10.28,265000.0
2014-05-05 15:15:00,10.28,10.29,10.28,10.28,45000.0,10.28,10.29,10.28,10.28,45000.0
2014-05-05 15:20:00,10.28,10.28,10.27,10.27,250000.0,10.28,10.28,10.27,10.27,250000.0
2014-05-05 15:25:00,10.27,10.27,10.26,10.27,230000.0,10.27,10.27,10.26,10.27,230000.0
2014-05-05 15:30:00,10.26,10.29,10.26,10.28,185000.0,10.26,10.29,10.26,10.28,185000.0
2014-05-05 15:35:00,10.28,10.28,10.26,10.26,200000.0,10.28,10.28,10.26,10.26,200000.0
2014-05-05 15:40:00,10.27,10.27,10.24,10.24,365000.0,10.27,10.27,10.24,10.24,365000.0
2014-05-05 15:45:00,10.24,10.26,10.22,10.26,640000.0,10.24,10.26,10.22,10.26,640000.0
2014-05-05 15:50:00,10.25,10.26,10.25,10.26,700000.0,10.25,10.26,10.25,10.26,700000.0
2014-05-05 15:55:00,10.26,10.27,10.25,10.26,925000.0,10.26,10.27,10.25,10.26,925000.0
2014-05-06 09:30:00,10.26,10.28,10.25,10.26,305000.0,10.26,10.28,10.25,10.26,305000.0
2014-05-06 09:35:00,10.24,10.26,10.24,10.25,150000.0,10.24,10.26,10.24,10.25,150000.0
2014-05-06 09:40:00,10.24,10.24,10.18,10.2,710000.0,10.24,10.24,10.18,10.2,710000.0
2014-05-06 09:45:00,10.18,10.29,10.16,10.29,365000.0,10.18,10.29,10.16,10.29,365000.0
2014-05-06 09:50:00,10.28,10.29,10.22,10.26,105000.0,10.28,10.29,10.22,10.26,105000.0
2014-05-06 09:55:00,10.25,10.25,10.24,10.24,45000.0,10.25,10.25,10.24,10.24,45000.0
2014-05-06 10:00:00,10.23,10.24,10.2,10.24,125000.0,10.23,10.24,10.2,10.24,125000.0
2014-05-06 10:05:00,10.22,10.22,10.19,10.2,145000.0,10.22,10.22,10.19,10.2,145000.0
2014-05-06 10:10:00,10.19,10.21,10.18,10.21,235000.0,10.19,10.21,10.18,10.21,235000.0
2014-05-06 10:15:00,10.21,10.23,10.2,10.21,385000.0,10.21,10.23,10.2,10.21,385000.0
2014-05-06 10:20:00,10.2,10.24,10.2,10.24,70000.0,10.2,10.24,10.2,10.24,70000.0
2014-05-06 10:25:00,10.24,10.26,10.23,10.26,130000.0,10.24,10.26,10.23,10.26,130000.0
2014-05-06 10:30:00,10.27,10.28,10.26,10.26,115000.0,10.27,10.28,10.26,10.26,115000.0
2014-05-06 10:35:00,10.26,10.27,10.26,10.27,50000.0,10.26,10.27,10.26,10.27,50000.0
2014-05-06 10:40:00,10.27,10.27,10.21,10.24,355000.0,10.27,10.27,10.21,10.24,355000.0
2014-05-06 10:45:00,10.24,10.24,10.21,10.21,75000.0,10.24,10.24,10.21,10.21,75000.0
2014-05-06 10:50:00,10.21,10.21,10.2,10.21,205000.0,10.21,10.21,10.2,10.21,205000.0
2014-05-06 10:55:00,10.19,10.19,10.16,10.16,170000.0,10.19,10.19,10.16,10.16,170000.0
2014-05-06 11:00:00,10.16,10.19,10.15,10.19,145000.0,10.16,10.19,10.15,10.19,145000.0
2014-05-06 11:05:00,10.18,10.18,10.16,10.17,130000.0,10.18,10.18,10.16,10.17,130000.0
2014-05-06 11:10:00,10.17,10.19,10.17,10.19,10000.0,10.17,10.19,10.17,10.19,10000.0
2014-05-06 11:15:00,10.18,10.19,10.17,10.18,185000.0,10.18,10.19,10.17,10.18,185000.0
2014-05-06 11:20:00,10.18,10.18,10.18,10.18,60000.0,10.18,10.18,10.18,10.18,60000.0
2014-05-06 11:25:00,10.18,10.18,10.15,10.16,735000.0,10.18,10.18,10.15,10.16,735000.0
2014-05-06 11:30:00,10.17,10.18,10.16,10.18,100000.0,10.17,10.18,10.16,10.18,100000.0
2014-05-06 11:35:00,10.17,10.17,10.17,10.17,30000.0,10.17,10.17,10.17,10.17,30000.0
2014-05-06 11:40:00,10.18,10.18,10.17,10.17,110000.0,10.18,10.18,10.17,10.17,110000.0
2014-05-06 11:45:00,10.17,10.17,10.16,10.17,255000.0,10.17,10.17,10.16,10.17,255000.0
2014-05-06 11:50:00,10.16,10.17,10.16,10.16,45000.0,10.16,10.17,10.16,10.16,45000.0
2014-05-06 11:55:00,10.16,10.16,10.15,10.16,100000.0,10.16,10.16,10.15,10.16,100000.0
2014-05-06 12:00:00,10.15,10.16,10.15,10.16,90000.0,10.15,10.16,10.15,10.16,90000.0
2014-05-06 12:05:00,10.16,10.16,10.12,10.12,80000.0,10.16,10.16,10.12,10.12,80000.0
2014-05-06 12:10:00,10.12,10.14,10.12,10.14,55000.0,10.12,10.14,10.12,10.14,55000.0
2014-05-06 12:15:00,10.11,10.13,10.11,10.13,30000.0,10.11,10.13,10.11,10.13,30000.0
2014-05-06 12:20:00,10.12,10.12,10.11,10.11,40000.0,10.12,10.12,10.11,10.11,40000.0
2014-05-06 12:25:00,10.1,10.12,10.08,10.11,230000.0,10.1,10.12,10.08,10.11,230000.0
2014-05-06 12:30:00,10.11,10.13,10.11,10.13,65000.0,10.11,10.13,10.11,10.13,65000.0
2014-05-06 12:35:00,10.12,10.13,10.11,10.11,590000.0,10.12,10.13,10.11,10.11,590000.0
2014-05-06 12:40:00,10.11,10.11,10.1,10.1,120000.0,10.11,10.11,10.1,10.1,120000.0
2014-05-06 12:45:00,10.11,10.11,10.09,10.1,125000.0,10.11,10.11,10.09,10.1,125000.0
2014-05-06 12:50:00,10.1,10.1,10.09,10.09,100000.0,10.1,10.1,10.09,10.09,100000.0
2014-05-06 12:55:00,10.08,10.1,10.08,10.1,70000.0,10.08,10.1,10.08,10.1,70000.0
2014-05-06 13:00:00,10.1,10.1,10.09,10.09,15000.0,10.1,10.1,10.09,10.09,15000.0
2014-05-06 13:05:00,10.1,10.1,10.07,10.08,185000.0,10.1,10.1,10.07,10.08,185000.0
2014-05-06 13:10:00,10.09,10.09,10.08,10.08,25000.0,10.09,10.09,10.08,10.08,25000.0
2014-05-06 13:15:00,10.08,10.09,10.08,10.09,70000.0,10.08,10.09,10.08,10.09,70000.0
2014-05-06 13:20:00,10.09,10.09,10.08,10.08,250000.0,10.09,10.09,10.08,10.08,250000.0
2014-05-06 13:25:00,10.07,10.08,10.05,10.07,455000.0,10.07,10.08,10.05,10.07,455000.0
2014-05-06 13:30:00,10.06,10.07,10.06,10.06,75000.0,10.06,10.07,10.06,10.06,75000.0
2014-05-06 13:35:00,10.07,10.07,10.04,10.04,160000.0,10.07,10.07,10.04,10.04,160000.0
2014-05-06 13:40:00,10.05,10.05,10.02,10.02,265000.0,10.05,10.05,10.02,10.02,265000.0
2014-05-06 13:45:00,10.02,10.05,10.02,10.04,200000.0,10.02,10.05,10.02,10.04,200000.0
2014-05-06 13:50:00,10.04,10.07,10.04,10.06,85000.0,10.04,10.07,10.04,10.06,85000.0
2014-05-06 13:55:00,10.06,10.06,10.05,10.05,90000.0,10.06,10.06,10.05,10.05,90000.0
2014-05-06 14:00:00,10.06,10.06,10.02,10.02,130000.0,10.06,10.06,10.02,10.02,130000.0
2014-05-06 14:05:00,10.03,10.04,10.03,10.04,65000.0,10.03,10.04,10.03,10.04,65000.0
2014-05-06 14:10:00,10.05,10.06,10.05,10.06,115000.0,10.05,10.06,10.05,10.06,115000.0
2014-05-06 14:15:00,10.06,10.07,10.06,10.07,15000.0,10.06,10.07,10.06,10.07,15000.0
2014-05-06 14:20:00,10.06,10.06,10.05,10.05,245000.0,10.06,10.06,10.05,10.05,245000.0
2014-05-06 14:25:00,10.04,10.07,10.04,10.07,240000.0,10.04,10.07,10.04,10.07,240000.0
2014-05-06 14:30:00,10.05,10.07,10.04,10.07,135000.0,10.05,10.07,10.04,10.07,135000.0
2014-05-06 14:35:00,10.06,10.06,10.06,10.06,50000.0,10.06,10.06,10.06,10.06,50000.0
2014-05-06 14:40:00,10.06,10.07,10.05,10.06,150000.0,10.06,10.07,10.05,10.06,150000.0
2014-05-06 14:45:00,10.06,10.06,10.05,10.05,100000.0,10.06,10.06,10.05,10.05,100000.0
2014-05-06 14:50:00,10.06,10.06,10.06,10.06,140000.0,10.06,10.06,10.06,10.06,140000.0
2014-05-06 14:55:00,10.06,10.06,10.05,10.05,260000.0,10.06,10.06,10.05,10.05,260000.0
2014-05-06 15:00:00,10.05,10.06,10.04,10.06,160000.0,10.05,10.06,10.04,10.06,160000.0
2014-05-06 15:05:00,10.05,10.06,10.04,10.04,145000.0,10.05,10.06,10.04,10.04,145000.0
2014-05-06 15:10:00,10.04,10.06,10.04,10.05,170000.0,10.04,10.06,10.04,10.05,170000.0
2014-05-06 15:15:00,10.06,10.08,10.05,10.08,160000.0,10.06,10.08,10.05,10.08,160000.0
2014-05-06 15:20:00,10.07,10.08,10.06,10.06,205000.0,10.07,10.08,10.06,10.06,205000.0
2014-05-06 15:25:00,10.07,10.07,10.05,10.05,165000.0,10.07,10.07,10.05,10.05,165000.0
2014-05-06 15:30:00,10.05,10.06,10.04,10.05,290000.0,10.05,10.06,10.04,10.05,290000.0
2014-05-06 15:35:00,10.05,10.06,10.05,10.05,320000.0,10.05,10.06,10.05,10.05,320000.0
2014-05-06 15:40:00,10.06,10.06,10.03,10.03,295000.0,10.06,10.06,10.03,10.03,295000.0
2014-05-06 15:45:00,10.03,10.05,10.03,10.03,580000.0,10.03,10.05,10.03,10.03,580000.0
2014-05-06 15:50:00,10.04,10.04,10.03,10.04,545000.0,10.04,10.04,10.03,10.04,545000.0
2014-05-06 15:55:00,10.04,10.06,10.04,10.04,830000.0,10.04,10.06,10.04,10.04,830000.0
2014-05-07 09:30:00,10.13,10.13,10.08,10.08,505000.0,10.13,10.13,10.08,10.08,505000.0
2014-05-07 09:35:00,10.08,10.11,10.03,10.05,295000.0,10.08,10.11,10.03,10.05,295000.0
2014-05-07 09:40:00,10.07,10.08,10.06,10.07,190000.0,10.07,10.08,10.06,10.07,190000.0
2014-05-07 09:45:00,10.07,10.07,10.03,10.05,180000.0,10.07,10.07,10.03,10.05,180000.0
2014-05-07 09:50:00,10.05,10.06,9.99,10.01,820000.0,10.05,10.06,9.99,10.01,820000.0
2014-05-07 09:55:00,10.01,10.05,9.99,10.0,600000.0,10.01,10.05,9.99,10.0,600000.0
2014-05-07 10:00:00,9.99,10.08,9.99,10.07,265000.0,9.99,10.08,9.99,10.07,265000.0
2014-05-07 10:05:00,10.07,10.09,9.98,9.99,700000.0,10.07,10.09,9.98,9.99,700000.0
2014-05-07 10:10:00,9.98,9.98,9.93,9.94,1165000.0,9.98,9.98,9.93,9.94,1165000.0
2014-05-07 10:15:00,9.94,9.96,9.91,9.94,720000.0,9.94,9.96,9.91,9.94,720000.0
2014-05-07 10:20:00,9.95,9.97,9.94,9.96,245000.0,9.95,9.97,9.94,9.96,245000.0
2014-05-07 10:25:00,9.95,9.99,9.95,9.99,510000.0,9.95,9.99,9.95,9.99,510000.0
2014-05-07 10:30:00,9.99,10.0,9.98,9.99,245000.0,9.99,10.0,9.98,9.99,245000.0
2014-05-07 10:35:00,10.01,10.06,9.98,10.04,415000.0,10.01,10.06,9.98,10.04,415000.0
2014-05-07 10:40:00,10.03,10.03,10.01,10.02,135000.0,10.03,10.03,10.01,10.02,135000.0
2014-05-07 10:45:00,10.02,10.04,10.01,10.02,190000.0,10.02,10.04,10.01,10.02,190000.0
2014-05-07 10:50:00,10.02,10.02,10.0,10.01,170000.0,10.02,10.02,10.0,10.01,170000.0
2014-05-07 10:55:00,10.0,10.02,9.98,9.99,50000.0,10.0,10.02,9.98,9.99,50000.0
2014-05-07 11:00:00,9.97,9.98,9.95,9.96,275000.0,9.97,9.98,9.95,9.96,275000.0
2014-05-07 11:05:00,9.96,9.99,9.96,9.98,105000.0,9.96,9.99,9.96,9.98,105000.0
2014-05-07 11:10:00,9.97,9.99,9.97,9.98,55000.0,9.97,9.99,9.97,9.98,55000.0
2014-05-07 11:15:00,9.98,9.98,9.93,9.96,110000.0,9.98,9.98,9.93,9.96,110000.0
2014-05-07 11:20:00,9.95,9.95,9.92,9.94,285000.0,9.95,9.95,9.92,9.94,285000.0
2014-05-07 11:25:00,9.92,9.93,9.89,9.89,430000.0,9.92,9.93,9.89,9.89,430000.0
2014-05-07 11:30:00,9.89,9.93,9.89,9.92,245000.0,9.89,9.93,9.89,9.92,245000.0
2014-05-07 11:35:00,9.92,9.92,9.9,9.92,210000.0,9.92,9.92,9.9,9.92,210000.0
2014-05-07 11:40:00,9.93,9.98,9.93,9.98,125000.0,9.93,9.98,9.93,9.98,125000.0
2014-05-07 11:45:00,9.98,9.99,9.96,9.96,65000.0,9.98,9.99,9.96,9.96,65000.0
2014-05-07 11:50:00,9.96,9.97,9.93,9.94,55000.0,9.96,9.97,9.93,9.94,55000.0
2014-05-07 11:55:00,9.94,9.98,9.94,9.96,275000.0,9.94,9.98,9.94,9.96,275000.0
2014-05-07 12:00:00,9.95,9.95,9.92,9.93,95000.0,9.95,9.95,9.92,9.93,95000.0
2014-05-07 12:05:00,9.91,9.92,9.9,9.9,120000.0,9.91,9.92,9.9,9.9,120000.0
2014-05-07 12:10:00,9.91,9.93,9.91,9.92,280000.0,9.91,9.93,9.91,9.92,280000.0
2014-05-07 12:15:00,9.92,9.94,9.92,9.94,215000.0,9.92,9.94,9.92,9.94,215000.0
2014-05-07 12:20:00,9.95,9.95,9.94,9.94,60000.0,9.95,9.95,9.94,9.94,60000.0
2014-05-07 12:25:00,9.94,9.94,9.92,9.92,170000.0,9.94,9.94,9.92,9.92,170000.0
2014-05-07 12:30:00,9.92,9.93,9.92,9.93,140000.0,9.92,9.93,9.92,9.93,140000.0
2014-05-07 12:35:00,9.92,9.93,9.92,9.93,255000.0,9.92,9.93,9.92,9.93,255000.0
2014-05-07 12:40:00,9.93,9.93,9.92,9.92,315000.0,9.93,9.93,9.92,9.92,315000.0
2014-05-07 12:45:00,9.92,9.92,9.9,9.92,405000.0,9.92,9.92,9.9,9.92,405000.0
2014-05-07 12:50:00,9.92,9.93,9.91,9.91,345000.0,9.92,9.93,9.91,9.91,345000.0
2014-05-07 12:55:00,9.91,9.92,9.89,9.9,140000.0,9.91,9.92,9.89,9.9,140000.0
2014-05-07 13:00:00,9.89,9.91,9.88,9.91,95000.0,9.89,9.91,9.88,9.91,95000.0
2014-05-07 13:05:00,9.9,9.91,9.87,9.88,410000.0,9.9,9.91,9.87,9.88,410000.0
2014-05-07 13:10:00,9.88,9.91,9.87,9.88,110000.0,9.88,9.91,9.87,9.88,110000.0
2014-05-07 13:15:00,9.88,9.9,9.88,9.89,150000.0,9.88,9.9,9.88,9.89,150000.0
2014-05-07 13:20:00,9.9,9.9,9.89,9.89,15000.0,9.9,9.9,9.89,9.89,15000.0
2014-05-07 13:25:00,9.88,9.9,9.88,9.88,190000.0,9.88,9.9,9.88,9.88,190000.0
2014-05-07 13:30:00,9.89,9.9,9.89,9.9,100000.0,9.89,9.9,9.89,9.9,100000.0
2014-05-07 13:35:00,9.91,9.92,9.91,9.92,120000.0,9.91,9.92,9.91,9.92,120000.0
2014-05-07 13:40:00,9.9,9.92,9.9,9.92,130000.0,9.9,9.92,9.9,9.92,130000.0
2014-05-07 13:45:00,9.91,9.93,9.9,9.9,235000.0,9.91,9.93,9.9,9.9,235000.0
2014-05-07 13:50:00,9.9,9.92,9.9,9.91,495000.0,9.9,9.92,9.9,9.91,495000.0
2014-05-07 13:55:00,9.92,9.92,9.9,9.9,435000.0,9.92,9.92,9.9,9.9,435000.0
2014-05-07 14:00:00,9.89,9.93,9.89,9.92,510000.0,9.89,9.93,9.89,9.92,510000.0
2014-05-07 14:05:00,9.92,9.94,9.91,9.94,210000.0,9.92,9.94,9.91,9.94,210000.0
2014-05-07 14:10:00,9.95,9.95,9.93,9.94,185000.0,9.95,9.95,9.93,9.94,185000.0
2014-05-07 14:15:00,9.94,9.98,9.94,9.97,340000.0,9.94,9.98,9.94,9.97,340000.0
2014-05-07 14:20:00,9.96,9.97,9.96,9.96,85000.0,9.96,9.97,9.96,9.96,85000.0
2014-05-07 14:25:00,9.96,9.98,9.96,9.97,310000.0,9.96,9.98,9.96,9.97,310000.0
2014-05-07 14:30:00,9.97,9.98,9.97,9.98,150000.0,9.97,9.98,9.97,9.98,150000.0
2014-05-07 14:35:00,9.98,10.0,9.98,9.99,300000.0,9.98,10.0,9.98,9.99,300000.0
2014-05-07 14:40:00,9.99,9.99,9.98,9.99,175000.0,9.99,9.99,9.98,9.99,175000.0
2014-05-07 14:45:00,9.99,9.99,9.95,9.95,170000.0,9.99,9.99,9.95,9.95,170000.0
2014-05-07 14:50:00,9.96,9.96,9.94,9.96,150000.0,9.96,9.96,9.94,9.96,150000.0
2014-05-07 14:55:00,9.95,9.98,9.95,9.97,245000.0,9.95,9.98,9.95,9.97,245000.0
2014-05-07 15:00:00,9.96,9.97,9.94,9.94,155000.0,9.96,9.97,9.94,9.94,155000.0
2014-05-07 15:05:00,9.95,9.96,9.94,9.96,60000.0,9.95,9.96,9.94,9.96,60000.0
2014-05-07 15:10:00,9.96,9.96,9.95,9.96,155000.0,9.96,9.96,9.95,9.96,155000.0
2014-05-07 15:15:00,9.96,9.97,9.95,9.96,200000.0,9.96,9.97,9.95,9.96,200000.0
2014-05-07 15:20:00,9.95,9.97,9.95,9.97,140000.0,9.95,9.97,9.95,9.97,140000.0
2014-05-07 15:25:00,9.97,9.97,9.95,9.96,115000.0,9.97,9.97,9.95,9.96,115000.0
2014-05-07 15:30:00,9.96,9.98,9.95,9.98,225000.0,9.96,9.98,9.95,9.98,225000.0
2014-05-07 15:35:00,9.98,9.98,9.96,9.97,210000.0,9.98,9.98,9.96,9.97,210000.0
2014-05-07 15:40:00,9.97,10.01,9.96,10.0,805000.0,9.97,10.01,9.96,10.0,805000.0
2014-05-07 15:45:00,9.99,10.02,9.99,10.0,305000.0,9.99,10.02,9.99,10.0,305000.0
2014-05-07 15:50:00,10.0,10.02,9.99,10.01,465000.0,10.0,10.02,9.99,10.01,465000.0
2014-05-07 15:55:00,10.01,10.03,10.01,10.01,900000.0,10.01,10.03,10.01,10.01,900000.0
2014-05-08 09:30:00,9.9,9.96,9.9,9.96,205000.0,9.9,9.96,9.9,9.96,205000.0
2014-05-08 09:35:00,9.96,10.02,9.95,10.02,160000.0,9.96,10.02,9.95,10.02,160000.0
2014-05-08 09:40:00,10.02,10.07,10.02,10.07,135000.0,10.02,10.07,10.02,10.07,135000.0
2014-05-08 09:45:00,10.06,10.11,10.06,10.1,265000.0,10.06,10.11,10.06,10.1,265000.0
2014-05-08 09:50:00,10.1,10.16,10.1,10.12,570000.0,10.1,10.16,10.1,10.12,570000.0
2014-05-08 09:55:00,10.08,10.15,10.08,10.15,215000.0,10.08,10.15,10.08,10.15,215000.0
2014-05-08 10:00:00,10.15,10.17,10.13,10.15,175000.0,10.15,10.17,10.13,10.15,175000.0
2014-05-08 10:05:00,10.15,10.18,10.14,10.14,710000.0,10.15,10.18,10.14,10.14,710000.0
2014-05-08 10:10:00,10.13,10.15,10.11,10.15,265000.0,10.13,10.15,10.11,10.15,265000.0
2014-05-08 10:15:00,10.15,10.19,10.15,10.19,530000.0,10.15,10.19,10.15,10.19,530000.0
2014-05-08 10:20:00,10.2,10.28,10.18,10.25,635000.0,10.2,10.28,10.18,10.25,635000.0
2014-05-08 10:25:00,10.24,10.26,10.23,10.24,470000.0,10.24,10.26,10.23,10.24,470000.0
2014-05-08 10:30:00,10.23,10.23,10.19,10.19,250000.0,10.23,10.23,10.19,10.19,250000.0
2014-05-08 10:35:00,10.17,10.17,10.16,10.17,100000.0,10.17,10.17,10.16,10.17,100000.0
2014-05-08 10:40:00,10.16,10.17,10.14,10.14,105000.0,10.16,10.17,10.14,10.14,105000.0
2014-05-08 10:45:00,10.14,10.14,10.12,10.12,175000.0,10.14,10.14,10.12,10.12,175000.0
2014-05-08 10:50:00,10.13,10.17,10.13,10.17,325000.0,10.13,10.17,10.13,10.17,325000.0
2014-05-08 10:55:00,10.16,10.17,10.16,10.17,40000.0,10.16,10.17,10.16,10.17,40000.0
2014-05-08 11:00:00,10.16,10.18,10.16,10.18,100000.0,10.16,10.18,10.16,10.18,100000.0
2014-05-08 11:05:00,10.2,10.22,10.2,10.22,270000.0,10.2,10.22,10.2,10.22,270000.0
2014-05-08 11:10:00,10.21,10.21,10.18,10.2,190000.0,10.21,10.21,10.18,10.2,190000.0
2014-05-08 11:15:00,10.21,10.23,10.21,10.22,220000.0,10.21,10.23,10.21,10.22,220000.0
2014-05-08 11:20:00,10.21,10.21,10.19,10.19,50000.0,10.21,10.21,10.19,10.19,50000.0
2014-05-08 11:25:00,10.18,10.19,10.18,10.18,50000.0,10.18,10.19,10.18,10.18,50000.0
2014-05-08 11:30:00,10.19,10.21,10.18,10.21,90000.0,10.19,10.21,10.18,10.21,90000.0
2014-05-08 11:35:00,10.2,10.2,10.19,10.19,55000.0,10.2,10.2,10.19,10.19,55000.0
2014-05-08 11:40:00,10.2,10.21,10.18,10.18,30000.0,10.2,10.21,10.18,10.18,30000.0
2014-05-08 11:45:00,10.19,10.2,10.18,10.2,80000.0,10.19,10.2,10.18,10.2,80000.0
2014-05-08 11:50:00,10.19,10.19,10.19,10.19,10000.0,10.19,10.19,10.19,10.19,10000.0
2014-05-08 11:55:00,10.2,10.21,10.2,10.21,55000.0,10.2,10.21,10.2,10.21,55000.0
2014-05-08 12:00:00,10.2,10.2,10.18,10.18,80000.0,10.2,10.2,10.18,10.18,80000.0
2014-05-08 12:05:00,10.17,10.17,10.16,10.17,140000.0,10.17,10.17,10.16,10.17,140000.0
2014-05-08 12:10:00,10.17,10.18,10.16,10.16,50000.0,10.17,10.18,10.16,10.16,50000.0
2014-05-08 12:15:00,10.16,10.18,10.15,10.16,95000.0,10.16,10.18,10.15,10.16,95000.0
2014-05-08 12:20:00,10.15,10.15,10.15,10.15,5000.0,10.15,10.15,10.15,10.15,5000.0
2014-05-08 12:25:00,10.15,10.15,10.15,10.15,5000.0,10.15,10.15,10.15,10.15,5000.0
2014-05-08 12:30:00,10.15,10.15,10.15,10.15,0.0,10.15,10.15,10.15,10.15,0.0
2014-05-08 12:35:00,10.16,10.16,10.15,10.15,15000.0,10.16,10.16,10.15,10.15,15000.0
2014-05-08 12:40:00,10.16,10.16,10.16,10.16,10000.0,10.16,10.16,10.16,10.16,10000.0
2014-05-08 12:45:00,10.13,10.13,10.11,10.12,105000.0,10.13,10.13,10.11,10.12,105000.0
2014-05-08 12:50:00,10.11,10.12,10.09,10.09,410000.0,10.11,10.12,10.09,10.09,410000.0
2014-05-08 12:55:00,10.08,10.11,10.08,10.1,230000.0,10.08,10.11,10.08,10.1,230000.0
2014-05-08 13:00:00,10.1,10.13,10.1,10.12,105000.0,10.1,10.13,10.1,10.12,105000.0
2014-05-08 13:05:00,10.12,10.13,10.11,10.13,50000.0,10.12,10.13,10.11,10.13,50000.0
2014-05-08 13:10:00,10.12,10.12,10.1,10.12,225000.0,10.12,10.12,10.1,10.12,225000.0
2014-05-08 13:15:00,10.11,10.11,10.1,10.1,10000.0,10.11,10.11,10.1,10.1,10000.0
2014-05-08 13:20:00,10.1,10.1,10.08,10.09,165000.0,10.1,10.1,10.08,10.09,165000.0
2014-05-08 13:25:00,10.1,10.1,10.08,10.08,65000.0,10.1,10.1,10.08,10.08,65000.0
2014-05-08 13:30:00,10.08,10.09,10.08,10.09,65000.0,10.08,10.09,10.08,10.09,65000.0
2014-05-08 13:35:00,10.1,10.11,10.1,10.11,15000.0,10.1,10.11,10.1,10.11,15000.0
2014-05-08 13:40:00,10.1,10.11,10.09,10.11,60000.0,10.1,10.11,10.09,10.11,60000.0
2014-05-08 13:45:00,10.11,10.12,10.08,10.08,30000.0,10.11,10.12,10.08,10.08,30000.0
2014-05-08 13:50:00,10.08,10.09,10.08,10.09,35000.0,10.08,10.09,10.08,10.09,35000.0
2014-05-08 13:55:00,10.08,10.08,10.07,10.07,50000.0,10.08,10.08,10.07,10.07,50000.0
2014-05-08 14:00:00,10.07,10.07,10.05,10.05,70000.0,10.07,10.07,10.05,10.05,70000.0
2014-05-08 14:05:00,10.06,10.07,10.05,10.05,135000.0,10.06,10.07,10.05,10.05,135000.0
2014-05-08 14:10:00,10.05,10.05,10.03,10.05,85000.0,10.05,10.05,10.03,10.05,85000.0
2014-05-08 14:15:00,10.04,10.06,10.03,10.05,285000.0,10.04,10.06,10.03,10.05,285000.0
2014-05-08 14:20:00,10.05,10.06,10.04,10.06,155000.0,10.05,10.06,10.04,10.06,155000.0
2014-05-08 14:25:00,10.05,10.06,10.04,10.06,95000.0,10.05,10.06,10.04,10.06,95000.0
2014-05-08 14:30:00,10.04,10.07,10.04,10.07,130000.0,10.04,10.07,10.04,10.07,130000.0
2014-05-08 14:35:00,10.06,10.06,10.03,10.04,170000.0,10.06,10.06,10.03,10.04,170000.0
2014-05-08 14:40:00,10.04,10.04,10.01,10.01,155000.0,10.04,10.04,10.01,10.01,155000.0
2014-05-08 14:45:00,10.01,10.01,9.99,10.0,340000.0,10.01,10.01,9.99,10.0,340000.0
2014-05-08 14:50:00,10.01,10.03,10.01,10.01,70000.0,10.01,10.03,10.01,10.01,70000.0
2014-05-08 14:55:00,10.0,10.02,10.0,10.01,75000.0,10.0,10.02,10.0,10.01,75000.0
2014-05-08 15:00:00,10.01,10.02,9.99,10.01,205000.0,10.01,10.02,9.99,10.01,205000.0
2014-05-08 15:05:00,10.0,10.01,9.99,9.99,155000.0,10.0,10.01,9.99,9.99,155000.0
2014-05-08 15:10:00,9.98,10.0,9.98,9.99,130000.0,9.98,10.0,9.98,9.99,130000.0
2014-05-08 15:15:00,10.0,10.01,9.99,10.0,140000.0,10.0,10.01,9.99,10.0,140000.0
2014-05-08 15:20:00,10.02,10.04,10.02,10.02,60000.0,10.02,10.04,10.02,10.02,60000.0
2014-05-08 15:25:00,10.02,10.03,10.02,10.02,315000.0,10.02,10.03,10.02,10.02,315000.0
2014-05-08 15:30:00,10.01,10.02,9.99,10.02,285000.0,10.01,10.02,9.99,10.02,285000.0
2014-05-08 15:35:00,10.02,10.02,10.0,10.0,260000.0,10.02,10.02,10.0,10.0,260000.0
2014-05-08 15:40:00,10.0,10.01,9.99,10.0,310000.0,10.0,10.01,9.99,10.0,310000.0
2014-05-08 15:45:00,10.0,10.01,9.99,10.0,285000.0,10.0,10.01,9.99,10.0,285000.0
2014-05-08 15:50:00,9.99,10.01,9.98,10.0,380000.0,9.99,10.01,9.98,10.0,380000.0
2014-05-08 15:55:00,10.0,10.01,9.99,10.01,560000.0,10.0,10.01,9.99,10.01,560000.0
2014-05-09 09:30:00,10.0,10.03,9.98,10.02,210000.0,10.0,10.03,9.98,10.02,210000.0
2014-05-09 09:35:00,10.03,10.05,10.0,10.0,245000.0,10.03,10.05,10.0,10.0,245000.0
2014-05-09 09:40:00,10.0,10.03,9.96,9.96,245000.0,10.0,10.03,9.96,9.96,245000.0
2014-05-09 09:45:00,9.96,10.03,9.95,10.03,355000.0,9.96,10.03,9.95,10.03,355000.0
2014-05-09 09:50:00,10.0,10.05,9.99,10.03,265000.0,10.0,10.05,9.99,10.03,265000.0
2014-05-09 09:55:00,10.02,10.03,9.99,10.0,120000.0,10.02,10.03,9.99,10.0,120000.0
2014-05-09 10:00:00,9.99,10.0,9.94,9.94,345000.0,9.99,10.0,9.94,9.94,345000.0
2014-05-09 10:05:00,9.95,9.97,9.94,9.96,320000.0,9.95,9.97,9.94,9.96,320000.0
2014-05-09 10:10:00,9.98,10.0,9.95,10.0,90000.0,9.98,10.0,9.95,10.0,90000.0
2014-05-09 10:15:00,10.0,10.03,10.0,10.02,30000.0,10.0,10.03,10.0,10.02,30000.0
2014-05-09 10:20:00,10.02,10.03,10.01,10.02,95000.0,10.02,10.03,10.01,10.02,95000.0
2014-05-09 10:25:00,10.02,10.02,9.99,9.99,135000.0,10.02,10.02,9.99,9.99,135000.0
2014-05-09 10:30:00,9.99,10.02,9.99,10.02,20000.0,9.99,10.02,9.99,10.02,20000.0
2014-05-09 10:35:00,10.02,10.03,10.01,10.01,30000.0,10.02,10.03,10.01,10.01,30000.0
2014-05-09 10:40:00,10.01,10.01,10.0,10.0,25000.0,10.01,10.01,10.0,10.0,25000.0
2014-05-09 10:45:00,9.99,9.99,9.97,9.99,60000.0,9.99,9.99,9.97,9.99,60000.0
2014-05-09 10:50:00,9.99,9.99,9.97,9.97,95000.0,9.99,9.99,9.97,9.97,95000.0
2014-05-09 10:55:00,9.97,9.97,9.94,9.95,70000.0,9.97,9.97,9.94,9.95,70000.0
2014-05-09 11:00:00,9.95,9.96,9.94,9.95,135000.0,9.95,9.96,9.94,9.95,135000.0
2014-05-09 11:05:00,9.95,9.96,9.95,9.95,125000.0,9.95,9.96,9.95,9.95,125000.0
2014-05-09 11:10:00,9.95,9.95,9.92,9.92,170000.0,9.95,9.95,9.92,9.92,170000.0
2014-05-09 11:15:00,9.93,9.95,9.93,9.95,85000.0,9.93,9.95,9.93,9.95,85000.0
2014-05-09 11:20:00,9.95,9.97,9.95,9.95,95000.0,9.95,9.97,9.95,9.95,95000.0
2014-05-09 11:25:00,9.97,9.97,9.96,9.96,40000.0,9.97,9.97,9.96,9.96,40000.0
2014-05-09 11:30:00,9.97,9.97,9.95,9.96,85000.0,9.97,9.97,9.95,9.96,85000.0
2014-05-09 11:35:00,9.97,9.97,9.96,9.96,45000.0,9.97,9.97,9.96,9.96,45000.0
2014-05-09 11:40:00,9.97,9.97,9.96,9.96,25000.0,9.97,9.97,9.96,9.96,25000.0
2014-05-09 11:45:00,9.95,9.98,9.95,9.98,40000.0,9.95,9.98,9.95,9.98,40000.0
2014-05-09 11:50:00,9.97,9.98,9.97,9.98,60000.0,9.97,9.98,9.97,9.98,60000.0
2014-05-09 11:55:00,9.97,9.98,9.97,9.98,25000.0,9.97,9.98,9.97,9.98,25000.0
2014-05-09 12:00:00,9.99,9.99,9.98,9.98,85000.0,9.99,9.99,9.98,9.98,85000.0
2014-05-09 12:05:00,9.98,9.99,9.98,9.99,55000.0,9.98,9.99,9.98,9.99,55000.0
2014-05-09 12:10:00,9.99,10.01,9.99,10.01,160000.0,9.99,10.01,9.99,10.01,160000.0
2014-05-09 12:15:00,10.0,10.03,10.0,10.0,75000.0,10.0,10.03,10.0,10.0,75000.0
2014-05-09 12:20:00,10.02,10.03,10.02,10.02,80000.0,10.02,10.03,10.02,10.02,80000.0
2014-05-09 12:25:00,10.01,10.02,10.01,10.02,50000.0,10.01,10.02,10.01,10.02,50000.0
2014-05-09 12:30:00,10.01,10.01,10.0,10.01,60000.0,10.01,10.01,10.0,10.01,60000.0
2014-05-09 12:35:00,10.02,10.06,10.01,10.05,345000.0,10.02,10.06,10.01,10.05,345000.0
2014-05-09 12:40:00,10.05,10.06,10.05,10.05,205000.0,10.05,10.06,10.05,10.05,205000.0
2014-05-09 12:45:00,10.04,10.05,10.03,10.05,95000.0,10.04,10.05,10.03,10.05,95000.0
2014-05-09 12:50:00,10.06,10.06,10.05,10.06,65000.0,10.06,10.06,10.05,10.06,65000.0
2014-05-09 12:55:00,10.06,10.07,10.05,10.07,175000.0,10.06,10.07,10.05,10.07,175000.0
2014-05-09 13:00:00,10.07,10.07,10.06,10.06,25000.0,10.07,10.07,10.06,10.06,25000.0
2014-05-09 13:05:00,10.06,10.07,10.06,10.06,80000.0,10.06,10.07,10.06,10.06,80000.0
2014-05-09 13:10:00,10.06,10.08,10.06,10.07,175000.0,10.06,10.08,10.06,10.07,175000.0
2014-05-09 13:15:00,10.06,10.07,10.06,10.07,10000.0,10.06,10.07,10.06,10.07,10000.0
2014-05-09 13:20:00,10.06,10.06,10.04,10.05,260000.0,10.06,10.06,10.04,10.05,260000.0
2014-05-09 13:25:00,10.05,10.06,10.05,10.06,85000.0,10.05,10.06,10.05,10.06,85000.0
2014-05-09 13:30:00,10.06,10.08,10.04,10.04,140000.0,10.06,10.08,10.04,10.04,140000.0
2014-05-09 13:35:00,10.05,10.07,10.05,10.06,185000.0,10.05,10.07,10.05,10.06,185000.0
2014-05-09 13:40:00,10.06,10.06,10.03,10.03,155000.0,10.06,10.06,10.03,10.03,155000.0
2014-05-09 13:45:00,10.04,10.04,10.02,10.03,215000.0,10.04,10.04,10.02,10.03,215000.0
2014-05-09 13:50:00,10.02,10.04,10.02,10.03,45000.0,10.02,10.04,10.02,10.03,45000.0
2014-05-09 13:55:00,10.04,10.04,10.03,10.04,55000.0,10.04,10.04,10.03,10.04,55000.0
2014-05-09 14:00:00,10.03,10.06,10.03,10.04,235000.0,10.03,10.06,10.03,10.04,235000.0
2014-05-09 14:05:00,10.04,10.05,10.04,10.05,35000.0,10.04,10.05,10.04,10.05,35000.0
2014-05-09 14:10:00,10.06,10.07,10.04,10.04,100000.0,10.06,10.07,10.04,10.04,100000.0
2014-05-09 14:15:00,10.03,10.05,10.02,10.02,225000.0,10.03,10.05,10.02,10.02,225000.0
2014-05-09 14:20:00,10.03,10.05,10.02,10.02,160000.0,10.03,10.05,10.02,10.02,160000.0
2014-05-09 14:25:00,10.03,10.03,10.01,10.02,120000.0,10.03,10.03,10.01,10.02,120000.0
2014-05-09 14:30:00,10.03,10.04,10.03,10.04,55000.0,10.03,10.04,10.03,10.04,55000.0
2014-05-09 14:35:00,10.04,10.05,10.04,10.04,130000.0,10.04,10.05,10.04,10.04,130000.0
2014-05-09 14:40:00,10.04,10.05,10.03,10.04,340000.0,10.04,10.05,10.03,10.04,340000.0
2014-05-09 14:45:00,10.04,10.06,10.04,10.06,100000.0,10.04,10.06,10.04,10.06,100000.0
2014-05-09 14:50:00,10.06,10.06,10.06,10.06,100000.0,10.06,10.06,10.06,10.06,100000.0
2014-05-09 14:55:00,10.06,10.08,10.05,10.08,165000.0,10.06,10.08,10.05,10.08,165000.0
2014-05-09 15:00:00,10.08,10.1,10.08,10.08,205000.0,10.08,10.1,10.08,10.08,205000.0
2014-05-09 15:05:00,10.09,10.11,10.09,10.11,330000.0,10.09,10.11,10.09,10.11,330000.0
2014-05-09 15:10:00,10.11,10.11,10.09,10.1,240000.0,10.11,10.11,10.09,10.1,240000.0
2014-05-09 15:15:00,10.1,10.11,10.09,10.11,450000.0,10.1,10.11,10.09,10.11,450000.0
2014-05-09 15:20:00,10.1,10.11,10.09,10.1,120000.0,10.1,10.11,10.09,10.1,120000.0
2014-05-09 15:25:00,10.09,10.11,10.09,10.11,305000.0,10.09,10.11,10.09,10.11,305000.0
2014-05-09 15:30:00,10.1,10.11,10.09,10.1,260000.0,10.1,10.11,10.09,10.1,260000.0
2014-05-09 15:35:00,10.1,10.12,10.1,10.12,285000.0,10.1,10.12,10.1,10.12,285000.0
2014-05-09 15:40:00,10.12,10.13,10.11,10.13,930000.0,10.12,10.13,10.11,10.13,930000.0
2014-05-09 15:45:00,10.13,10.14,10.12,10.14,1285000.0,10.13,10.14,10.12,10.14,1285000.0
2014-05-09 15:50:00,10.14,10.17,10.13,10.17,2460000.0,10.14,10.17,10.13,10.17,2460000.0
2014-05-09 15:55:00,10.16,10.17,10.14,10.15,1410000.0,10.16,10.17,10.14,10.15,1410000.0
2014-05-12 09:30:00,10.15,10.16,10.1,10.16,355000.0,10.15,10.16,10.1,10.16,355000.0
2014-05-12 09:35:00,10.17,10.17,10.12,10.12,165000.0,10.17,10.17,10.12,10.12,165000.0
2014-05-12 09:40:00,10.12,10.15,10.12,10.15,130000.0,10.12,10.15,10.12,10.15,130000.0
2014-05-12 09:45:00,10.15,10.16,10.14,10.15,130000.0,10.15,10.16,10.14,10.15,130000.0
2014-05-12 09:50:00,10.15,10.15,10.14,10.15,225000.0,10.15,10.15,10.14,10.15,225000.0
2014-05-12 09:55:00,10.16,10.16,10.14,10.14,160000.0,10.16,10.16,10.14,10.14,160000.0
2014-05-12 10:00:00,10.16,10.17,10.14,10.14,285000.0,10.16,10.17,10.14,10.14,285000.0
2014-05-12 10:05:00,10.16,10.17,10.16,10.17,245000.0,10.16,10.17,10.16,10.17,245000.0
2014-05-12 10:10:00,10.17,10.23,10.17,10.23,155000.0,10.17,10.23,10.17,10.23,155000.0
2014-05-12 10:15:00,10.22,10.26,10.22,10.25,100000.0,10.22,10.26,10.22,10.25,100000.0
2014-05-12 10:20:00,10.25,10.26,10.22,10.23,455000.0,10.25,10.26,10.22,10.23,455000.0
2014-05-12 10:25:00,10.23,10.24,10.21,10.21,140000.0,10.23,10.24,10.21,10.21,140000.0
2014-05-12 10:30:00,10.21,10.23,10.2,10.22,215000.0,10.21,10.23,10.2,10.22,215000.0
2014-05-12 10:35:00,10.21,10.22,10.2,10.22,140000.0,10.21,10.22,10.2,10.22,140000.0
2014-05-12 10:40:00,10.22,10.24,10.22,10.23,210000.0,10.22,10.24,10.22,10.23,210000.0
2014-05-12 10:45:00,10.23,10.24,10.22,10.22,320000.0,10.23,10.24,10.22,10.22,320000.0
2014-05-12 10:50:00,10.22,10.22,10.19,10.21,450000.0,10.22,10.22,10.19,10.21,450000.0
2014-05-12 10:55:00,10.22,10.23,10.22,10.23,120000.0,10.22,10.23,10.22,10.23,120000.0
2014-05-12 11:00:00,10.22,10.23,10.2,10.2,125000.0,10.22,10.23,10.2,10.2,125000.0
2014-05-12 11:05:00,10.2,10.22,10.2,10.22,170000.0,10.2,10.22,10.2,10.22,170000.0
2014-05-12 11:10:00,10.23,10.23,10.21,10.21,80000.0,10.23,10.23,10.21,10.21,80000.0
2014-05-12 11:15:00,10.22,10.23,10.22,10.22,290000.0,10.22,10.23,10.22,10.22,290000.0
2014-05-12 11:20:00,10.22,10.23,10.21,10.22,355000.0,10.22,10.23,10.21,10.22,355000.0
2014-05-12 11:25:00,10.22,10.22,10.21,10.21,75000.0,10.22,10.22,10.21,10.21,75000.0
2014-05-12 11:30:00,10.22,10.24,10.22,10.24,125000.0,10.22,10.24,10.22,10.24,125000.0
2014-05-12 11:35:00,10.24,10.24,10.19,10.21,365000.0,10.24,10.24,10.19,10.21,365000.0
2014-05-12 11:40:00,10.2,10.23,10.2,10.22,140000.0,10.2,10.23,10.2,10.22,140000.0
2014-05-12 11:45:00,10.22,10.22,10.21,10.21,210000.0,10.22,10.22,10.21,10.21,210000.0
2014-05-12 11:50:00,10.21,10.22,10.21,10.21,145000.0,10.21,10.22,10.21,10.21,145000.0
2014-05-12 11:55:00,10.22,10.22,10.19,10.2,155000.0,10.22,10.22,10.19,10.2,155000.0
2014-05-12 12:00:00,10.2,10.21,10.2,10.2,105000.0,10.2,10.21,10.2,10.2,105000.0
2014-05-12 12:05:00,10.21,10.22,10.2,10.22,205000.0,10.21,10.22,10.2,10.22,205000.0
2014-05-12 12:10:00,10.22,10.22,10.2,10.2,65000.0,10.22,10.22,10.2,10.2,65000.0
2014-05-12 12:15:00,10.2,10.21,10.19,10.2,125000.0,10.2,10.21,10.19,10.2,125000.0
2014-05-12 12:20:00,10.21,10.23,10.2,10.21,150000.0,10.21,10.23,10.2,10.21,150000.0
2014-05-12 12:25:00,10.2,10.2,10.19,10.19,60000.0,10.2,10.2,10.19,10.19,60000.0
2014-05-12 12:30:00,10.19,10.19,10.19,10.19,5000.0,10.19,10.19,10.19,10.19,5000.0
2014-05-12 12:35:00,10.19,10.21,10.18,10.19,165000.0,10.19,10.21,10.18,10.19,165000.0
2014-05-12 12:40:00,10.18,10.19,10.16,10.16,115000.0,10.18,10.19,10.16,10.16,115000.0
2014-05-12 12:45:00,10.16,10.17,10.15,10.16,335000.0,10.16,10.17,10.15,10.16,335000.0
2014-05-12 12:50:00,10.17,10.17,10.15,10.15,480000.0,10.17,10.17,10.15,10.15,480000.0
2014-05-12 12:55:00,10.15,10.16,10.13,10.16,345000.0,10.15,10.16,10.13,10.16,345000.0
2014-05-12 13:00:00,10.16,10.16,10.16,10.16,55000.0,10.16,10.16,10.16,10.16,55000.0
2014-05-12 13:05:00,10.17,10.18,10.16,10.18,65000.0,10.17,10.18,10.16,10.18,65000.0
2014-05-12 13:10:00,10.17,10.17,10.17,10.17,5000.0,10.17,10.17,10.17,10.17,5000.0
2014-05-12 13:15:00,10.18,10.18,10.17,10.17,80000.0,10.18,10.18,10.17,10.17,80000.0
2014-05-12 13:20:00,10.17,10.18,10.17,10.18,175000.0,10.17,10.18,10.17,10.18,175000.0
2014-05-12 13:25:00,10.18,10.19,10.18,10.18,25000.0,10.18,10.19,10.18,10.18,25000.0
2014-05-12 13:30:00,10.18,10.19,10.18,10.19,105000.0,10.18,10.19,10.18,10.19,105000.0
2014-05-12 13:35:00,10.18,10.19,10.18,10.19,65000.0,10.18,10.19,10.18,10.19,65000.0
2014-05-12 13:40:00,10.2,10.2,10.19,10.19,75000.0,10.2,10.2,10.19,10.19,75000.0
2014-05-12 13:45:00,10.19,10.2,10.18,10.18,175000.0,10.19,10.2,10.18,10.18,175000.0
2014-05-12 13:50:00,10.18,10.19,10.18,10.19,210000.0,10.18,10.19,10.18,10.19,210000.0
2014-05-12 13:55:00,10.19,10.19,10.18,10.18,250000.0,10.19,10.19,10.18,10.18,250000.0
2014-05-12 14:00:00,10.18,10.18,10.17,10.17,125000.0,10.18,10.18,10.17,10.17,125000.0
2014-05-12 14:05:00,10.18,10.21,10.18,10.21,210000.0,10.18,10.21,10.18,10.21,210000.0
2014-05-12 14:10:00,10.21,10.22,10.21,10.21,55000.0,10.21,10.22,10.21,10.21,55000.0
2014-05-12 14:15:00,10.22,10.23,10.22,10.22,105000.0,10.22,10.23,10.22,10.22,105000.0
2014-05-12 14:20:00,10.21,10.22,10.21,10.22,35000.0,10.21,10.22,10.21,10.22,35000.0
2014-05-12 14:25:00,10.21,10.22,10.19,10.19,530000.0,10.21,10.22,10.19,10.19,530000.0
2014-05-12 14:30:00,10.19,10.19,10.18,10.19,50000.0,10.19,10.19,10.18,10.19,50000.0
2014-05-12 14:35:00,10.19,10.19,10.17,10.18,180000.0,10.19,10.19,10.17,10.18,180000.0
2014-05-12 14:40:00,10.18,10.19,10.18,10.19,230000.0,10.18,10.19,10.18,10.19,230000.0
2014-05-12 14:45:00,10.19,10.2,10.18,10.2,80000.0,10.19,10.2,10.18,10.2,80000.0
2014-05-12 14:50:00,10.19,10.19,10.18,10.18,55000.0,10.19,10.19,10.18,10.18,55000.0
2014-05-12 14:55:00,10.18,10.2,10.17,10.19,420000.0,10.18,10.2,10.17,10.19,420000.0
2014-05-12 15:00:00,10.2,10.2,10.18,10.19,345000.0,10.2,10.2,10.18,10.19,345000.0
2014-05-12 15:05:00,10.19,10.2,10.19,10.19,205000.0,10.19,10.2,10.19,10.19,205000.0
2014-05-12 15:10:00,10.19,10.2,10.18,10.18,305000.0,10.19,10.2,10.18,10.18,305000.0
2014-05-12 15:15:00,10.18,10.19,10.17,10.19,485000.0,10.18,10.19,10.17,10.19,485000.0
2014-05-12 15:20:00,10.18,10.19,10.17,10.18,280000.0,10.18,10.19,10.17,10.18,280000.0
2014-05-12 15:25:00,10.18,10.19,10.18,10.18,635000.0,10.18,10.19,10.18,10.18,635000.0
2014-05-12 15:30:00,10.18,10.19,10.18,10.19,225000.0,10.18,10.19,10.18,10.19,225000.0
2014-05-12 15:35:00,10.2,10.2,10.19,10.2,105000.0,10.2,10.2,10.19,10.2,105000.0
2014-05-12 15:40:00,10.2,10.21,10.2,10.21,325000.0,10.2,10.21,10.2,10.21,325000.0
2014-05-12 15:45:00,10.21,10.21,10.2,10.2,470000.0,10.21,10.21,10.2,10.2,470000.0
2014-05-12 15:50:00,10.2,10.21,10.2,10.2,250000.0,10.2,10.21,10.2,10.2,250000.0
2014-05-12 15:55:00,10.2,10.21,10.19,10.2,780000.0,10.2,10.21,10.19,10.2,780000.0
2014-05-13 09:30:00,10.2,10.2,10.15,10.17,120000.0,10.2,10.2,10.15,10.17,120000.0
2014-05-13 09:35:00,10.18,10.18,10.14,10.16,100000.0,10.18,10.18,10.14,10.16,100000.0
2014-05-13 09:40:00,10.17,10.2,10.17,10.19,130000.0,10.17,10.2,10.17,10.19,130000.0
2014-05-13 09:45:00,10.17,10.22,10.16,10.22,125000.0,10.17,10.22,10.16,10.22,125000.0
2014-05-13 09:50:00,10.22,10.22,10.17,10.17,65000.0,10.22,10.22,10.17,10.17,65000.0
2014-05-13 09:55:00,10.18,10.19,10.16,10.18,220000.0,10.18,10.19,10.16,10.18,220000.0
2014-05-13 10:00:00,10.19,10.22,10.17,10.21,180000.0,10.19,10.22,10.17,10.21,180000.0
2014-05-13 10:05:00,10.22,10.22,10.17,10.17,260000.0,10.22,10.22,10.17,10.17,260000.0
2014-05-13 10:10:00,10.19,10.2,10.19,10.19,210000.0,10.19,10.2,10.19,10.19,210000.0
2014-05-13 10:15:00,10.19,10.2,10.16,10.16,95000.0,10.19,10.2,10.16,10.16,95000.0
2014-05-13 10:20:00,10.16,10.17,10.16,10.17,30000.0,10.16,10.17,10.16,10.17,30000.0
2014-05-13 10:25:00,10.16,10.18,10.16,10.18,20000.0,10.16,10.18,10.16,10.18,20000.0
2014-05-13 10:30:00,10.18,10.2,10.18,10.2,20000.0,10.18,10.2,10.18,10.2,20000.0
2014-05-13 10:35:00,10.19,10.2,10.19,10.2,115000.0,10.19,10.2,10.19,10.2,115000.0
2014-05-13 10:40:00,10.21,10.21,10.19,10.19,40000.0,10.21,10.21,10.19,10.19,40000.0
2014-05-13 10:45:00,10.18,10.19,10.18,10.19,125000.0,10.18,10.19,10.18,10.19,125000.0
2014-05-13 10:50:00,10.19,10.2,10.18,10.19,100000.0,10.19,10.2,10.18,10.19,100000.0
2014-05-13 10:55:00,10.19,10.2,10.17,10.18,405000.0,10.19,10.2,10.17,10.18,405000.0
2014-05-13 11:00:00,10.19,10.19,10.17,10.18,185000.0,10.19,10.19,10.17,10.18,185000.0
2014-05-13 11:05:00,10.18,10.18,10.18,10.18,45000.0,10.18,10.18,10.18,10.18,45000.0
2014-05-13 11:10:00,10.16,10.16,10.15,10.15,55000.0,10.16,10.16,10.15,10.15,55000.0
2014-05-13 11:15:00,10.15,10.15,10.13,10.14,185000.0,10.15,10.15,10.13,10.14,185000.0
2014-05-13 11:20:00,10.13,10.14,10.12,10.13,255000.0,10.13,10.14,10.12,10.13,255000.0
2014-05-13 11:25:00,10.13,10.15,10.13,10.14,100000.0,10.13,10.15,10.13,10.14,100000.0
2014-05-13 11:30:00,10.14,10.14,10.13,10.13,55000.0,10.14,10.14,10.13,10.13,55000.0
2014-05-13 11:35:00,10.12,10.13,10.1,10.1,65000.0,10.12,10.13,10.1,10.1,65000.0
2014-05-13 11:40:00,10.1,10.1,10.08,10.08,75000.0,10.1,10.1,10.08,10.08,75000.0
2014-05-13 11:45:00,10.08,10.09,10.07,10.08,100000.0,10.08,10.09,10.07,10.08,100000.0
2014-05-13 11:50:00,10.08,10.1,10.08,10.09,245000.0,10.08,10.1,10.08,10.09,245000.0
2014-05-13 11:55:00,10.09,10.11,10.08,10.08,395000.0,10.09,10.11,10.08,10.08,395000.0
2014-05-13 12:00:00,10.07,10.1,10.07,10.08,230000.0,10.07,10.1,10.07,10.08,230000.0
2014-05-13 12:05:00,10.08,10.1,10.08,10.09,305000.0,10.08,10.1,10.08,10.09,305000.0
2014-05-13 12:10:00,10.1,10.11,10.09,10.11,45000.0,10.1,10.11,10.09,10.11,45000.0
2014-05-13 12:15:00,10.11,10.11,10.1,10.1,285000.0,10.11,10.11,10.1,10.1,285000.0
2014-05-13 12:20:00,10.11,10.11,10.08,10.08,195000.0,10.11,10.11,10.08,10.08,195000.0
2014-05-13 12:25:00,10.08,10.09,10.07,10.07,120000.0,10.08,10.09,10.07,10.07,120000.0
2014-05-13 12:30:00,10.08,10.09,10.07,10.08,145000.0,10.08,10.09,10.07,10.08,145000.0
2014-05-13 12:35:00,10.09,10.09,10.08,10.09,30000.0,10.09,10.09,10.08,10.09,30000.0
2014-05-13 12:40:00,10.08,10.08,10.08,10.08,60000.0,10.08,10.08,10.08,10.08,60000.0
2014-05-13 12:45:00,10.09,10.09,10.08,10.08,75000.0,10.09,10.09,10.08,10.08,75000.0
2014-05-13 12:50:00,10.08,10.09,10.05,10.06,80000.0,10.08,10.09,10.05,10.06,80000.0
2014-05-13 12:55:00,10.06,10.07,10.05,10.06,40000.0,10.06,10.07,10.05,10.06,40000.0
2014-05-13 13:00:00,10.06,10.07,10.05,10.06,65000.0,10.06,10.07,10.05,10.06,65000.0
2014-05-13 13:05:00,10.08,10.09,10.07,10.08,45000.0,10.08,10.09,10.07,10.08,45000.0
2014-05-13 13:10:00,10.07,10.07,10.06,10.06,65000.0,10.07,10.07,10.06,10.06,65000.0
2014-05-13 13:15:00,10.06,10.07,10.06,10.06,25000.0,10.06,10.07,10.06,10.06,25000.0
2014-05-13 13:20:00,10.07,10.07,10.06,10.06,15000.0,10.07,10.07,10.06,10.06,15000.0
2014-05-13 13:25:00,10.07,10.08,10.07,10.07,50000.0,10.07,10.08,10.07,10.07,50000.0
2014-05-13 13:30:00,10.07,10.08,10.07,10.08,15000.0,10.07,10.08,10.07,10.08,15000.0
2014-05-13 13:35:00,10.07,10.07,10.05,10.05,80000.0,10.07,10.07,10.05,10.05,80000.0
2014-05-13 13:40:00,10.05,10.08,10.05,10.07,115000.0,10.05,10.08,10.05,10.07,115000.0
2014-05-13 13:45:00,10.06,10.06,10.05,10.06,200000.0,10.06,10.06,10.05,10.06,200000.0
2014-05-13 13:50:00,10.05,10.06,10.04,10.05,190000.0,10.05,10.06,10.04,10.05,190000.0
2014-05-13 13:55:00,10.04,10.05,10.04,10.05,125000.0,10.04,10.05,10.04,10.05,125000.0
2014-05-13 14:00:00,10.06,10.06,10.05,10.05,30000.0,10.06,10.06,10.05,10.05,30000.0
2014-05-13 14:05:00,10.06,10.07,10.04,10.04,110000.0,10.06,10.07,10.04,10.04,110000.0
2014-05-13 14:10:00,10.06,10.06,10.04,10.05,20000.0,10.06,10.06,10.04,10.05,20000.0
2014-05-13 14:15:00,10.06,10.06,10.05,10.05,10000.0,10.06,10.06,10.05,10.05,10000.0
2014-05-13 14:20:00,10.05,10.07,10.05,10.07,170000.0,10.05,10.07,10.05,10.07,170000.0
2014-05-13 14:25:00,10.07,10.07,10.05,10.05,145000.0,10.07,10.07,10.05,10.05,145000.0
2014-05-13 14:30:00,10.05,10.06,10.04,10.06,310000.0,10.05,10.06,10.04,10.06,310000.0
2014-05-13 14:35:00,10.07,10.08,10.07,10.07,150000.0,10.07,10.08,10.07,10.07,150000.0
2014-05-13 14:40:00,10.07,10.07,10.07,10.07,25000.0,10.07,10.07,10.07,10.07,25000.0
2014-05-13 14:45:00,10.06,10.07,10.06,10.07,45000.0,10.06,10.07,10.06,10.07,45000.0
2014-05-13 14:50:00,10.07,10.08,10.06,10.07,70000.0,10.07,10.08,10.06,10.07,70000.0
2014-05-13 14:55:00,10.07,10.07,10.06,10.06,55000.0,10.07,10.07,10.06,10.06,55000.0
2014-05-13 15:00:00,10.05,10.06,10.05,10.06,75000.0,10.05,10.06,10.05,10.06,75000.0
2014-05-13 15:05:00,10.06,10.06,10.05,10.05,55000.0,10.06,10.06,10.05,10.05,55000.0
2014-05-13 15:10:00,10.04,10.04,10.04,10.04,55000.0,10.04,10.04,10.04,10.04,55000.0
2014-05-13 15:15:00,10.04,10.05,10.04,10.04,50000.0,10.04,10.05,10.04,10.04,50000.0
2014-05-13 15:20:00,10.04,10.05,10.04,10.04,95000.0,10.04,10.05,10.04,10.04,95000.0
2014-05-13 15:25:00,10.04,10.07,10.04,10.07,310000.0,10.04,10.07,10.04,10.07,310000.0
2014-05-13 15:30:00,10.07,10.08,10.07,10.07,130000.0,10.07,10.08,10.07,10.07,130000.0
2014-05-13 15:35:00,10.07,10.07,10.06,10.07,185000.0,10.07,10.07,10.06,10.07,185000.0
2014-05-13 15:40:00,10.08,10.08,10.07,10.07,100000.0,10.08,10.08,10.07,10.07,100000.0
2014-05-13 15:45:00,10.08,10.08,10.07,10.08,330000.0,10.08,10.08,10.07,10.08,330000.0
2014-05-13 15:50:00,10.08,10.09,10.07,10.08,190000.0,10.08,10.09,10.07,10.08,190000.0
2014-05-13 15:55:00,10.08,10.08,10.08,10.08,470000.0,10.08,10.08,10.08,10.08,470000.0
2014-05-14 09:30:00,10.13,10.19,10.13,10.16,605000.0,10.13,10.19,10.13,10.16,605000.0
2014-05-14 09:35:00,10.16,10.22,10.13,10.22,830000.0,10.16,10.22,10.13,10.22,830000.0
2014-05-14 09:40:00,10.22,10.25,10.2,10.2,560000.0,10.22,10.25,10.2,10.2,560000.0
2014-05-14 09:45:00,10.2,10.25,10.2,10.22,345000.0,10.2,10.25,10.2,10.22,345000.0
2014-05-14 09:50:00,10.2,10.22,10.18,10.21,400000.0,10.2,10.22,10.18,10.21,400000.0
2014-05-14 09:55:00,10.21,10.25,10.19,10.25,460000.0,10.21,10.25,10.19,10.25,460000.0
2014-05-14 10:00:00,10.24,10.29,10.23,10.28,715000.0,10.24,10.29,10.23,10.28,715000.0
2014-05-14 10:05:00,10.29,10.29,10.26,10.26,830000.0,10.29,10.29,10.26,10.26,830000.0
2014-05-14 10:10:00,10.26,10.26,10.2,10.21,135000.0,10.26,10.26,10.2,10.21,135000.0
2014-05-14 10:15:00,10.21,10.21,10.18,10.19,255000.0,10.21,10.21,10.18,10.19,255000.0
2014-05-14 10:20:00,10.19,10.21,10.17,10.18,245000.0,10.19,10.21,10.17,10.18,245000.0
2014-05-14 10:25:00,10.19,10.22,10.17,10.22,450000.0,10.19,10.22,10.17,10.22,450000.0
2014-05-14 10:30:00,10.23,10.23,10.21,10.21,230000.0,10.23,10.23,10.21,10.21,230000.0
2014-05-14 10:35:00,10.2,10.21,10.2,10.21,180000.0,10.2,10.21,10.2,10.21,180000.0
2014-05-14 10:40:00,10.2,10.2,10.16,10.17,440000.0,10.2,10.2,10.16,10.17,440000.0
2014-05-14 10:45:00,10.16,10.2,10.15,10.18,150000.0,10.16,10.2,10.15,10.18,150000.0
2014-05-14 10:50:00,10.19,10.2,10.18,10.18,120000.0,10.19,10.2,10.18,10.18,120000.0
2014-05-14 10:55:00,10.19,10.2,10.16,10.17,150000.0,10.19,10.2,10.16,10.17,150000.0
2014-05-14 11:00:00,10.17,10.18,10.16,10.16,80000.0,10.17,10.18,10.16,10.16,80000.0
2014-05-14 11:05:00,10.16,10.17,10.16,10.17,125000.0,10.16,10.17,10.16,10.17,125000.0
2014-05-14 11:10:00,10.18,10.18,10.15,10.15,490000.0,10.18,10.18,10.15,10.15,490000.0
2014-05-14 11:15:00,10.15,10.18,10.15,10.18,40000.0,10.15,10.18,10.15,10.18,40000.0
2014-05-14 11:20:00,10.17,10.19,10.17,10.19,25000.0,10.17,10.19,10.17,10.19,25000.0
2014-05-14 11:25:00,10.17,10.17,10.16,10.16,40000.0,10.17,10.17,10.16,10.16,40000.0
2014-05-14 11:30:00,10.16,10.18,10.16,10.16,50000.0,10.16,10.18,10.16,10.16,50000.0
2014-05-14 11:35:00,10.16,10.16,10.16,10.16,25000.0,10.16,10.16,10.16,10.16,25000.0
2014-05-14 11:40:00,10.16,10.16,10.16,10.16,5000.0,10.16,10.16,10.16,10.16,5000.0
2014-05-14 11:45:00,10.16,10.18,10.16,10.16,65000.0,10.16,10.18,10.16,10.16,65000.0
2014-05-14 11:50:00,10.16,10.16,10.15,10.15,60000.0,10.16,10.16,10.15,10.15,60000.0
2014-05-14 11:55:00,10.15,10.15,10.14,10.15,195000.0,10.15,10.15,10.14,10.15,195000.0
2014-05-14 12:00:00,10.15,10.16,10.14,10.15,85000.0,10.15,10.16,10.14,10.15,85000.0
2014-05-14 12:05:00,10.15,10.16,10.14,10.15,255000.0,10.15,10.16,10.14,10.15,255000.0
2014-05-14 12:10:00,10.15,10.15,10.13,10.14,215000.0,10.15,10.15,10.13,10.14,215000.0
2014-05-14 12:15:00,10.13,10.14,10.11,10.11,190000.0,10.13,10.14,10.11,10.11,190000.0
2014-05-14 12:20:00,10.12,10.13,10.1,10.11,110000.0,10.12,10.13,10.1,10.11,110000.0
2014-05-14 12:25:00,10.13,10.13,10.1,10.1,235000.0,10.13,10.13,10.1,10.1,235000.0
2014-05-14 12:30:00,10.1,10.11,10.08,10.11,905000.0,10.1,10.11,10.08,10.11,905000.0
2014-05-14 12:35:00,10.11,10.12,10.1,10.11,165000.0,10.11,10.12,10.1,10.11,165000.0
2014-05-14 12:40:00,10.12,10.12,10.11,10.11,10000.0,10.12,10.12,10.11,10.11,10000.0
2014-05-14 12:45:00,10.11,10.11,10.1,10.11,145000.0,10.11,10.11,10.1,10.11,145000.0
2014-05-14 12:50:00,10.11,10.11,10.09,10.09,250000.0,10.11,10.11,10.09,10.09,250000.0
2014-05-14 12:55:00,10.09,10.1,10.09,10.09,35000.0,10.09,10.1,10.09,10.09,35000.0
2014-05-14 13:00:00,10.1,10.1,10.09,10.09,85000.0,10.1,10.1,10.09,10.09,85000.0
2014-05-14 13:05:00,10.09,10.09,10.08,10.08,60000.0,10.09,10.09,10.08,10.08,60000.0
2014-05-14 13:10:00,10.09,10.09,10.08,10.09,110000.0,10.09,10.09,10.08,10.09,110000.0
2014-05-14 13:15:00,10.09,10.1,10.09,10.1,140000.0,10.09,10.1,10.09,10.1,140000.0
2014-05-14 13:20:00,10.1,10.1,10.08,10.08,50000.0,10.1,10.1,10.08,10.08,50000.0
2014-05-14 13:25:00,10.08,10.08,10.07,10.08,270000.0,10.08,10.08,10.07,10.08,270000.0
2014-05-14 13:30:00,10.08,10.09,10.07,10.08,190000.0,10.08,10.09,10.07,10.08,190000.0
2014-05-14 13:35:00,10.07,10.08,10.07,10.08,140000.0,10.07,10.08,10.07,10.08,140000.0
2014-05-14 13:40:00,10.08,10.09,10.08,10.09,15000.0,10.08,10.09,10.08,10.09,15000.0
2014-05-14 13:45:00,10.08,10.09,10.08,10.09,75000.0,10.08,10.09,10.08,10.09,75000.0
2014-05-14 13:50:00,10.1,10.1,10.08,10.09,180000.0,10.1,10.1,10.08,10.09,180000.0
2014-05-14 13:55:00,10.09,10.09,10.09,10.09,10000.0,10.09,10.09,10.09,10.09,10000.0
2014-05-14 14:00:00,10.08,10.08,10.08,10.08,30000.0,10.08,10.08,10.08,10.08,30000.0
2014-05-14 14:05:00,10.08,10.08,10.06,10.06,535000.0,10.08,10.08,10.06,10.06,535000.0
2014-05-14 14:10:00,10.07,10.07,10.06,10.06,60000.0,10.07,10.07,10.06,10.06,60000.0
2014-05-14 14:15:00,10.06,10.06,10.06,10.06,10000.0,10.06,10.06,10.06,10.06,10000.0
2014-05-14 14:20:00,10.07,10.08,10.07,10.08,105000.0,10.07,10.08,10.07,10.08,105000.0
2014-05-14 14:25:00,10.08,10.08,10.07,10.07,45000.0,10.08,10.08,10.07,10.07,45000.0
2014-05-14 14:30:00,10.08,10.09,10.06,10.06,280000.0,10.08,10.09,10.06,10.06,280000.0
2014-05-14 14:35:00,10.06,10.07,10.06,10.06,50000.0,10.06,10.07,10.06,10.06,50000.0
2014-05-14 14:40:00,10.06,10.06,10.05,10.05,135000.0,10.06,10.06,10.05,10.05,135000.0
2014-05-14 14:45:00,10.05,10.05,10.03,10.04,80000.0,10.05,10.05,10.03,10.04,80000.0
2014-05-14 14:50:00,10.03,10.05,10.03,10.04,125000.0,10.03,10.05,10.03,10.04,125000.0
2014-05-14 14:55:00,10.04,10.04,10.03,10.03,205000.0,10.04,10.04,10.03,10.03,205000.0
2014-05-14 15:00:00,10.04,10.05,10.03,10.05,175000.0,10.04,10.05,10.03,10.05,175000.0
2014-05-14 15:05:00,10.04,10.05,10.02,10.02,210000.0,10.04,10.05,10.02,10.02,210000.0
2014-05-14 15:10:00,10.02,10.04,10.02,10.03,65000.0,10.02,10.04,10.02,10.03,65000.0
2014-05-14 15:15:00,10.03,10.04,10.03,10.04,60000.0,10.03,10.04,10.03,10.04,60000.0
2014-05-14 15:20:00,10.04,10.04,10.04,10.04,35000.0,10.04,10.04,10.04,10.04,35000.0
2014-05-14 15:25:00,10.04,10.05,10.04,10.04,75000.0,10.04,10.05,10.04,10.04,75000.0
2014-05-14 15:30:00,10.04,10.05,10.03,10.03,500000.0,10.04,10.05,10.03,10.03,500000.0
2014-05-14 15:35:00,10.03,10.05,10.03,10.04,120000.0,10.03,10.05,10.03,10.04,120000.0
2014-05-14 15:40:00,10.05,10.06,10.05,10.06,450000.0,10.05,10.06,10.05,10.06,450000.0
2014-05-14 15:45:00,10.06,10.07,10.05,10.07,695000.0,10.06,10.07,10.05,10.07,695000.0
2014-05-14 15:50:00,10.07,10.09,10.07,10.09,790000.0,10.07,10.09,10.07,10.09,790000.0
2014-05-14 15:55:00,10.09,10.1,10.08,10.08,1590000.0,10.09,10.1,10.08,10.08,1590000.0
2014-05-15 09:30:00,10.09,10.09,10.03,10.06,180000.0,10.09,10.09,10.03,10.06,180000.0
2014-05-15 09:35:00,10.04,10.05,10.01,10.03,160000.0,10.04,10.05,10.01,10.03,160000.0
2014-05-15 09:40:00,10.01,10.04,10.0,10.04,340000.0,10.01,10.04,10.0,10.04,340000.0
2014-05-15 09:45:00,10.01,10.04,10.0,10.02,235000.0,10.01,10.04,10.0,10.02,235000.0
2014-05-15 09:50:00,10.02,10.02,9.96,9.98,370000.0,10.02,10.02,9.96,9.98,370000.0
2014-05-15 09:55:00,9.97,10.0,9.97,10.0,50000.0,9.97,10.0,9.97,10.0,50000.0
2014-05-15 10:00:00,10.0,10.02,9.97,9.97,355000.0,10.0,10.02,9.97,9.97,355000.0
2014-05-15 10:05:00,9.97,10.0,9.94,9.96,1310000.0,9.97,10.0,9.94,9.96,1310000.0
2014-05-15 10:10:00,9.96,9.96,9.9,9.9,930000.0,9.96,9.96,9.9,9.9,930000.0
2014-05-15 10:15:00,9.9,9.9,9.87,9.89,575000.0,9.9,9.9,9.87,9.89,575000.0
2014-05-15 10:20:00,9.89,9.93,9.87,9.93,520000.0,9.89,9.93,9.87,9.93,520000.0
2014-05-15 10:25:00,9.92,9.93,9.9,9.9,115000.0,9.92,9.93,9.9,9.9,115000.0
2014-05-15 10:30:00,9.9,9.93,9.9,9.91,355000.0,9.9,9.93,9.9,9.91,355000.0
2014-05-15 10:35:00,9.91,9.91,9.9,9.91,235000.0,9.91,9.91,9.9,9.91,235000.0
2014-05-15 10:40:00,9.92,9.94,9.91,9.94,100000.0,9.92,9.94,9.91,9.94,100000.0
2014-05-15 10:45:00,9.94,9.95,9.94,9.94,245000.0,9.94,9.95,9.94,9.94,245000.0
2014-05-15 10:50:00,9.94,9.95,9.93,9.94,100000.0,9.94,9.95,9.93,9.94,100000.0
2014-05-15 10:55:00,9.93,9.96,9.92,9.92,180000.0,9.93,9.96,9.92,9.92,180000.0
2014-05-15 11:00:00,9.92,9.92,9.9,9.91,340000.0,9.92,9.92,9.9,9.91,340000.0
2014-05-15 11:05:00,9.9,9.93,9.9,9.92,150000.0,9.9,9.93,9.9,9.92,150000.0
2014-05-15 11:10:00,9.91,9.94,9.91,9.91,130000.0,9.91,9.94,9.91,9.91,130000.0
2014-05-15 11:15:00,9.91,9.92,9.89,9.92,105000.0,9.91,9.92,9.89,9.92,105000.0
2014-05-15 11:20:00,9.92,9.92,9.88,9.89,350000.0,9.92,9.92,9.88,9.89,350000.0
2014-05-15 11:25:00,9.88,9.91,9.88,9.89,125000.0,9.88,9.91,9.88,9.89,125000.0
2014-05-15 11:30:00,9.9,9.93,9.89,9.92,155000.0,9.9,9.93,9.89,9.92,155000.0
2014-05-15 11:35:00,9.92,9.94,9.91,9.94,55000.0,9.92,9.94,9.91,9.94,55000.0
2014-05-15 11:40:00,9.93,9.93,9.9,9.9,115000.0,9.93,9.93,9.9,9.9,115000.0
2014-05-15 11:45:00,9.9,9.9,9.89,9.89,60000.0,9.9,9.9,9.89,9.89,60000.0
2014-05-15 11:50:00,9.89,9.9,9.88,9.88,130000.0,9.89,9.9,9.88,9.88,130000.0
2014-05-15 11:55:00,9.88,9.88,9.86,9.87,450000.0,9.88,9.88,9.86,9.87,450000.0
2014-05-15 12:00:00,9.86,9.87,9.85,9.86,160000.0,9.86,9.87,9.85,9.86,160000.0
2014-05-15 12:05:00,9.87,9.88,9.86,9.87,175000.0,9.87,9.88,9.86,9.87,175000.0
2014-05-15 12:10:00,9.88,9.88,9.86,9.86,70000.0,9.88,9.88,9.86,9.86,70000.0
2014-05-15 12:15:00,9.86,9.86,9.84,9.85,270000.0,9.86,9.86,9.84,9.85,270000.0
2014-05-15 12:20:00,9.84,9.86,9.83,9.83,260000.0,9.84,9.86,9.83,9.83,260000.0
2014-05-15 12:25:00,9.83,9.85,9.83,9.85,185000.0,9.83,9.85,9.83,9.85,185000.0
2014-05-15 12:30:00,9.84,9.85,9.83,9.84,520000.0,9.84,9.85,9.83,9.84,520000.0
2014-05-15 12:35:00,9.84,9.85,9.84,9.84,115000.0,9.84,9.85,9.84,9.84,115000.0
2014-05-15 12:40:00,9.85,9.85,9.82,9.85,260000.0,9.85,9.85,9.82,9.85,260000.0
2014-05-15 12:45:00,9.84,9.85,9.84,9.84,225000.0,9.84,9.85,9.84,9.84,225000.0
2014-05-15 12:50:00,9.83,9.87,9.83,9.86,155000.0,9.83,9.87,9.83,9.86,155000.0
2014-05-15 12:55:00,9.86,9.88,9.86,9.88,275000.0,9.86,9.88,9.86,9.88,275000.0
2014-05-15 13:00:00,9.88,9.88,9.86,9.87,160000.0,9.88,9.88,9.86,9.87,160000.0
2014-05-15 13:05:00,9.86,9.87,9.86,9.86,365000.0,9.86,9.87,9.86,9.86,365000.0
2014-05-15 13:10:00,9.87,9.88,9.86,9.87,195000.0,9.87,9.88,9.86,9.87,195000.0
2014-05-15 13:15:00,9.87,9.87,9.86,9.86,50000.0,9.87,9.87,9.86,9.86,50000.0
2014-05-15 13:20:00,9.86,9.87,9.86,9.87,45000.0,9.86,9.87,9.86,9.87,45000.0
2014-05-15 13:25:00,9.86,9.87,9.85,9.87,120000.0,9.86,9.87,9.85,9.87,120000.0
2014-05-15 13:30:00,9.87,9.87,9.86,9.86,160000.0,9.87,9.87,9.86,9.86,160000.0
2014-05-15 13:35:00,9.86,9.86,9.85,9.86,45000.0,9.86,9.86,9.85,9.86,45000.0
2014-05-15 13:40:00,9.86,9.86,9.84,9.85,170000.0,9.86,9.86,9.84,9.85,170000.0
2014-05-15 13:45:00,9.85,9.85,9.85,9.85,90000.0,9.85,9.85,9.85,9.85,90000.0
2014-05-15 13:50:00,9.85,9.87,9.85,9.86,190000.0,9.85,9.87,9.85,9.86,190000.0
2014-05-15 13:55:00,9.86,9.87,9.86,9.87,135000.0,9.86,9.87,9.86,9.87,135000.0
2014-05-15 14:00:00,9.87,9.88,9.86,9.88,200000.0,9.87,9.88,9.86,9.88,200000.0
2014-05-15 14:05:00,9.89,9.89,9.88,9.89,105000.0,9.89,9.89,9.88,9.89,105000.0
2014-05-15 14:10:00,9.9,9.9,9.87,9.88,205000.0,9.9,9.9,9.87,9.88,205000.0
2014-05-15 14:15:00,9.88,9.88,9.85,9.86,70000.0,9.88,9.88,9.85,9.86,70000.0
2014-05-15 14:20:00,9.86,9.88,9.86,9.88,55000.0,9.86,9.88,9.86,9.88,55000.0
2014-05-15 14:25:00,9.88,9.88,9.87,9.88,65000.0,9.88,9.88,9.87,9.88,65000.0
2014-05-15 14:30:00,9.88,9.9,9.88,9.89,90000.0,9.88,9.9,9.88,9.89,90000.0
2014-05-15 14:35:00,9.89,9.91,9.88,9.88,245000.0,9.89,9.91,9.88,9.88,245000.0
2014-05-15 14:40:00,9.9,9.9,9.88,9.9,55000.0,9.9,9.9,9.88,9.9,55000.0
2014-05-15 14:45:00,9.89,9.9,9.89,9.89,75000.0,9.89,9.9,9.89,9.89,75000.0
2014-05-15 14:50:00,9.91,9.93,9.9,9.92,250000.0,9.91,9.93,9.9,9.92,250000.0
2014-05-15 14:55:00,9.93,9.93,9.91,9.91,80000.0,9.93,9.93,9.91,9.91,80000.0
2014-05-15 15:00:00,9.91,9.92,9.91,9.91,140000.0,9.91,9.92,9.91,9.91,140000.0
2014-05-15 15:05:00,9.91,9.92,9.9,9.92,155000.0,9.91,9.92,9.9,9.92,155000.0
2014-05-15 15:10:00,9.91,9.91,9.91,9.91,55000.0,9.91,9.91,9.91,9.91,55000.0
2014-05-15 15:15:00,9.91,9.92,9.88,9.88,120000.0,9.91,9.92,9.88,9.88,120000.0
2014-05-15 15:20:00,9.9,9.9,9.88,9.88,235000.0,9.9,9.9,9.88,9.88,235000.0
2014-05-15 15:25:00,9.88,9.89,9.88,9.89,700000.0,9.88,9.89,9.88,9.89,700000.0
2014-05-15 15:30:00,9.88,9.9,9.88,9.9,175000.0,9.88,9.9,9.88,9.9,175000.0
2014-05-15 15:35:00,9.9,9.93,9.9,9.93,440000.0,9.9,9.93,9.9,9.93,440000.0
2014-05-15 15:40:00,9.93,9.93,9.91,9.92,195000.0,9.93,9.93,9.91,9.92,195000.0
2014-05-15 15:45:00,9.92,9.93,9.91,9.91,285000.0,9.92,9.93,9.91,9.91,285000.0
2014-05-15 15:50:00,9.91,9.92,9.9,9.91,595000.0,9.91,9.92,9.9,9.91,595000.0
2014-05-15 15:55:00,9.91,9.92,9.91,9.92,755000.0,9.91,9.92,9.91,9.92,755000.0
2014-05-16 09:30:00,9.99,10.0,9.92,9.96,1280000.0,9.99,10.0,9.92,9.96,1280000.0
2014-05-16 09:35:00,9.97,9.98,9.92,9.92,420000.0,9.97,9.98,9.92,9.92,420000.0
2014-05-16 09:40:00,9.91,9.91,9.86,9.9,670000.0,9.91,9.91,9.86,9.9,670000.0
2014-05-16 09:45:00,9.87,9.93,9.87,9.9,445000.0,9.87,9.93,9.87,9.9,445000.0
2014-05-16 09:50:00,9.9,9.93,9.9,9.91,205000.0,9.9,9.93,9.9,9.91,205000.0
2014-05-16 09:55:00,9.91,9.93,9.87,9.91,450000.0,9.91,9.93,9.87,9.91,450000.0
2014-05-16 10:00:00,9.89,9.9,9.87,9.88,315000.0,9.89,9.9,9.87,9.88,315000.0
2014-05-16 10:05:00,9.87,9.89,9.84,9.86,590000.0,9.87,9.89,9.84,9.86,590000.0
2014-05-16 10:10:00,9.86,9.9,9.86,9.9,290000.0,9.86,9.9,9.86,9.9,290000.0
2014-05-16 10:15:00,9.89,9.91,9.88,9.89,440000.0,9.89,9.91,9.88,9.89,440000.0
2014-05-16 10:20:00,9.88,9.9,9.86,9.86,155000.0,9.88,9.9,9.86,9.86,155000.0
2014-05-16 10:25:00,9.87,9.88,9.84,9.84,230000.0,9.87,9.88,9.84,9.84,230000.0
2014-05-16 10:30:00,9.84,9.87,9.84,9.85,205000.0,9.84,9.87,9.84,9.85,205000.0
2014-05-16 10:35:00,9.86,9.86,9.83,9.85,260000.0,9.86,9.86,9.83,9.85,260000.0
2014-05-16 10:40:00,9.87,9.88,9.85,9.86,130000.0,9.87,9.88,9.85,9.86,130000.0
2014-05-16 10:45:00,9.86,9.86,9.85,9.86,145000.0,9.86,9.86,9.85,9.86,145000.0
2014-05-16 10:50:00,9.86,9.87,9.85,9.86,95000.0,9.86,9.87,9.85,9.86,95000.0
2014-05-16 10:55:00,9.86,9.87,9.84,9.84,260000.0,9.86,9.87,9.84,9.84,260000.0
2014-05-16 11:00:00,9.85,9.85,9.82,9.82,375000.0,9.85,9.85,9.82,9.82,375000.0
2014-05-16 11:05:00,9.82,9.84,9.81,9.84,325000.0,9.82,9.84,9.81,9.84,325000.0
2014-05-16 11:10:00,9.84,9.86,9.84,9.86,175000.0,9.84,9.86,9.84,9.86,175000.0
2014-05-16 11:15:00,9.85,9.87,9.85,9.86,75000.0,9.85,9.87,9.85,9.86,75000.0
2014-05-16 11:20:00,9.85,9.86,9.85,9.85,215000.0,9.85,9.86,9.85,9.85,215000.0
2014-05-16 11:25:00,9.84,9.85,9.83,9.83,160000.0,9.84,9.85,9.83,9.83,160000.0
2014-05-16 11:30:00,9.84,9.87,9.84,9.86,245000.0,9.84,9.87,9.84,9.86,245000.0
2014-05-16 11:35:00,9.87,9.88,9.86,9.87,150000.0,9.87,9.88,9.86,9.87,150000.0
2014-05-16 11:40:00,9.86,9.86,9.84,9.85,50000.0,9.86,9.86,9.84,9.85,50000.0
2014-05-16 11:45:00,9.84,9.85,9.84,9.84,265000.0,9.84,9.85,9.84,9.84,265000.0
2014-05-16 11:50:00,9.85,9.85,9.83,9.83,195000.0,9.85,9.85,9.83,9.83,195000.0
2014-05-16 11:55:00,9.84,9.85,9.83,9.85,160000.0,9.84,9.85,9.83,9.85,160000.0
2014-05-16 12:00:00,9.85,9.87,9.84,9.86,155000.0,9.85,9.87,9.84,9.86,155000.0
2014-05-16 12:05:00,9.86,9.87,9.85,9.85,150000.0,9.86,9.87,9.85,9.85,150000.0
2014-05-16 12:10:00,9.84,9.87,9.84,9.87,260000.0,9.84,9.87,9.84,9.87,260000.0
2014-05-16 12:15:00,9.87,9.88,9.86,9.88,100000.0,9.87,9.88,9.86,9.88,100000.0
2014-05-16 12:20:00,9.88,9.88,9.87,9.87,155000.0,9.88,9.88,9.87,9.87,155000.0
2014-05-16 12:25:00,9.87,9.87,9.85,9.85,70000.0,9.87,9.87,9.85,9.85,70000.0
2014-05-16 12:30:00,9.85,9.86,9.84,9.86,205000.0,9.85,9.86,9.84,9.86,205000.0
2014-05-16 12:35:00,9.86,9.87,9.86,9.87,85000.0,9.86,9.87,9.86,9.87,85000.0
2014-05-16 12:40:00,9.87,9.87,9.86,9.87,155000.0,9.87,9.87,9.86,9.87,155000.0
2014-05-16 12:45:00,9.86,9.88,9.86,9.87,275000.0,9.86,9.88,9.86,9.87,275000.0
2014-05-16 12:50:00,9.87,9.87,9.87,9.87,80000.0,9.87,9.87,9.87,9.87,80000.0
2014-05-16 12:55:00,9.87,9.88,9.87,9.88,125000.0,9.87,9.88,9.87,9.88,125000.0
2014-05-16 13:00:00,9.87,9.88,9.86,9.86,175000.0,9.87,9.88,9.86,9.86,175000.0
2014-05-16 13:05:00,9.86,9.87,9.86,9.86,65000.0,9.86,9.87,9.86,9.86,65000.0
2014-05-16 13:10:00,9.88,9.9,9.87,9.89,200000.0,9.88,9.9,9.87,9.89,200000.0
2014-05-16 13:15:00,9.89,9.94,9.89,9.93,475000.0,9.89,9.94,9.89,9.93,475000.0
2014-05-16 13:20:00,9.93,9.93,9.92,9.93,200000.0,9.93,9.93,9.92,9.93,200000.0
2014-05-16 13:25:00,9.93,9.94,9.92,9.94,505000.0,9.93,9.94,9.92,9.94,505000.0
2014-05-16 13:30:00,9.93,9.96,9.93,9.96,400000.0,9.93,9.96,9.93,9.96,400000.0
2014-05-16 13:35:00,9.96,9.97,9.95,9.96,105000.0,9.96,9.97,9.95,9.96,105000.0
2014-05-16 13:40:00,9.97,9.98,9.96,9.97,295000.0,9.97,9.98,9.96,9.97,295000.0
2014-05-16 13:45:00,9.96,9.97,9.96,9.97,230000.0,9.96,9.97,9.96,9.97,230000.0
2014-05-16 13:50:00,9.98,9.99,9.97,9.97,605000.0,9.98,9.99,9.97,9.97,605000.0
2014-05-16 13:55:00,9.97,9.98,9.97,9.98,285000.0,9.97,9.98,9.97,9.98,285000.0
2014-05-16 14:00:00,9.97,9.98,9.95,9.95,185000.0,9.97,9.98,9.95,9.95,185000.0
2014-05-16 14:05:00,9.95,9.97,9.95,9.96,145000.0,9.95,9.97,9.95,9.96,145000.0
2014-05-16 14:10:00,9.96,9.96,9.95,9.95,125000.0,9.96,9.96,9.95,9.95,125000.0
2014-05-16 14:15:00,9.95,9.97,9.95,9.97,335000.0,9.95,9.97,9.95,9.97,335000.0
2014-05-16 14:20:00,9.97,9.97,9.96,9.97,175000.0,9.97,9.97,9.96,9.97,175000.0
2014-05-16 14:25:00,9.97,9.99,9.97,9.97,295000.0,9.97,9.99,9.97,9.97,295000.0
2014-05-16 14:30:00,9.96,9.98,9.96,9.98,60000.0,9.96,9.98,9.96,9.98,60000.0
2014-05-16 14:35:00,9.98,9.98,9.97,9.97,75000.0,9.98,9.98,9.97,9.97,75000.0
2014-05-16 14:40:00,9.97,9.99,9.97,9.99,65000.0,9.97,9.99,9.97,9.99,65000.0
2014-05-16 14:45:00,9.99,9.99,9.97,9.97,80000.0,9.99,9.99,9.97,9.97,80000.0
2014-05-16 14:50:00,9.98,9.99,9.98,9.99,55000.0,9.98,9.99,9.98,9.99,55000.0
2014-05-16 14:55:00,9.99,10.02,9.99,10.01,185000.0,9.99,10.02,9.99,10.01,185000.0
2014-05-16 15:00:00,10.01,10.02,10.01,10.01,160000.0,10.01,10.02,10.01,10.01,160000.0
2014-05-16 15:05:00,10.02,10.03,10.01,10.03,185000.0,10.02,10.03,10.01,10.03,185000.0
2014-05-16 15:10:00,10.03,10.03,10.01,10.01,435000.0,10.03,10.03,10.01,10.01,435000.0
2014-05-16 15:15:00,10.02,10.03,10.01,10.01,65000.0,10.02,10.03,10.01,10.01,65000.0
2014-05-16 15:20:00,10.01,10.01,10.0,10.0,150000.0,10.01,10.01,10.0,10.0,150000.0
2014-05-16 15:25:00,10.0,10.0,9.99,10.0,460000.0,10.0,10.0,9.99,10.0,460000.0
2014-05-16 15:30:00,10.0,10.0,9.99,10.0,260000.0,10.0,10.0,9.99,10.0,260000.0
2014-05-16 15:35:00,10.0,10.01,10.0,10.01,405000.0,10.0,10.01,10.0,10.01,405000.0
2014-05-16 15:40:00,10.0,10.01,10.0,10.01,225000.0,10.0,10.01,10.0,10.01,225000.0
2014-05-16 15:45:00,10.01,10.01,10.0,10.01,610000.0,10.01,10.01,10.0,10.01,610000.0
2014-05-16 15:50:00,10.01,10.01,10.0,10.01,1225000.0,10.01,10.01,10.0,10.01,1225000.0
2014-05-16 15:55:00,10.01,10.02,10.0,10.01,940000.0,10.01,10.02,10.0,10.01,940000.0
2014-05-19 09:30:00,9.98,10.05,9.98,10.05,255000.0,9.98,10.05,9.98,10.05,255000.0
2014-05-19 09:35:00,10.05,10.08,10.04,10.05,180000.0,10.05,10.08,10.04,10.05,180000.0
2014-05-19 09:40:00,10.05,10.06,10.04,10.04,80000.0,10.05,10.06,10.04,10.04,80000.0
2014-05-19 09:45:00,10.02,10.04,10.02,10.04,55000.0,10.02,10.04,10.02,10.04,55000.0
2014-05-19 09:50:00,10.06,10.06,10.03,10.03,30000.0,10.06,10.06,10.03,10.03,30000.0
2014-05-19 09:55:00,10.03,10.05,10.03,10.05,20000.0,10.03,10.05,10.03,10.05,20000.0
2014-05-19 10:00:00,10.04,10.04,10.0,10.02,145000.0,10.04,10.04,10.0,10.02,145000.0
2014-05-19 10:05:00,10.02,10.02,10.0,10.01,125000.0,10.02,10.02,10.0,10.01,125000.0
2014-05-19 10:10:00,10.02,10.03,10.0,10.03,95000.0,10.02,10.03,10.0,10.03,95000.0
2014-05-19 10:15:00,10.05,10.05,10.03,10.04,110000.0,10.05,10.05,10.03,10.04,110000.0
2014-05-19 10:20:00,10.04,10.05,10.03,10.03,25000.0,10.04,10.05,10.03,10.03,25000.0
2014-05-19 10:25:00,10.04,10.06,10.03,10.03,260000.0,10.04,10.06,10.03,10.03,260000.0
2014-05-19 10:30:00,10.04,10.04,10.03,10.03,40000.0,10.04,10.04,10.03,10.03,40000.0
2014-05-19 10:35:00,10.04,10.05,10.03,10.03,130000.0,10.04,10.05,10.03,10.03,130000.0
2014-05-19 10:40:00,10.03,10.03,10.01,10.03,195000.0,10.03,10.03,10.01,10.03,195000.0
2014-05-19 10:45:00,10.04,10.04,10.02,10.02,65000.0,10.04,10.04,10.02,10.02,65000.0
2014-05-19 10:50:00,10.03,10.03,10.01,10.02,105000.0,10.03,10.03,10.01,10.02,105000.0
2014-05-19 10:55:00,10.02,10.03,10.01,10.02,90000.0,10.02,10.03,10.01,10.02,90000.0
2014-05-19 11:00:00,10.01,10.04,10.01,10.04,110000.0,10.01,10.04,10.01,10.04,110000.0
2014-05-19 11:05:00,10.03,10.05,10.02,10.05,170000.0,10.03,10.05,10.02,10.05,170000.0
2014-05-19 11:10:00,10.05,10.07,10.05,10.07,515000.0,10.05,10.07,10.05,10.07,515000.0
2014-05-19 11:15:00,10.06,10.07,10.04,10.06,175000.0,10.06,10.07,10.04,10.06,175000.0
2014-05-19 11:20:00,10.05,10.06,10.05,10.05,40000.0,10.05,10.06,10.05,10.05,40000.0
2014-05-19 11:25:00,10.05,10.05,10.04,10.04,95000.0,10.05,10.05,10.04,10.04,95000.0
2014-05-19 11:30:00,10.04,10.05,10.04,10.04,45000.0,10.04,10.05,10.04,10.04,45000.0
2014-05-19 11:35:00,10.04,10.04,10.03,10.04,125000.0,10.04,10.04,10.03,10.04,125000.0
2014-05-19 11:40:00,10.03,10.04,10.02,10.02,185000.0,10.03,10.04,10.02,10.02,185000.0
2014-05-19 11:45:00,10.03,10.04,10.03,10.04,70000.0,10.03,10.04,10.03,10.04,70000.0
2014-05-19 11:50:00,10.04,10.05,10.03,10.03,225000.0,10.04,10.05,10.03,10.03,225000.0
2014-05-19 11:55:00,10.04,10.04,10.04,10.04,465000.0,10.04,10.04,10.04,10.04,465000.0
2014-05-19 12:00:00,10.04,10.05,10.04,10.04,70000.0,10.04,10.05,10.04,10.04,70000.0
2014-05-19 12:05:00,10.04,10.05,10.04,10.05,15000.0,10.04,10.05,10.04,10.05,15000.0
2014-05-19 12:10:00,10.04,10.05,10.04,10.05,35000.0,10.04,10.05,10.04,10.05,35000.0
2014-05-19 12:15:00,10.05,10.05,10.03,10.04,75000.0,10.05,10.05,10.03,10.04,75000.0
2014-05-19 12:20:00,10.04,10.05,10.03,10.03,35000.0,10.04,10.05,10.03,10.03,35000.0
2014-05-19 12:25:00,10.05,10.05,10.03,10.03,40000.0,10.05,10.05,10.03,10.03,40000.0
2014-05-19 12:30:00,10.04,10.04,10.01,10.02,215000.0,10.04,10.04,10.01,10.02,215000.0
2014-05-19 12:35:00,10.02,10.02,10.0,10.0,95000.0,10.02,10.02,10.0,10.0,95000.0
2014-05-19 12:40:00,10.01,10.02,10.0,10.02,145000.0,10.01,10.02,10.0,10.02,145000.0
2014-05-19 12:45:00,10.02,10.03,10.01,10.02,40000.0,10.02,10.03,10.01,10.02,40000.0
2014-05-19 12:50:00,10.02,10.02,10.02,10.02,0.0,10.02,10.02,10.02,10.02,0.0
2014-05-19 12:55:00,10.03,10.03,10.01,10.01,35000.0,10.03,10.03,10.01,10.01,35000.0
2014-05-19 13:00:00,10.01,10.04,10.01,10.03,110000.0,10.01,10.04,10.01,10.03,110000.0
2014-05-19 13:05:00,10.03,10.04,10.03,10.04,15000.0,10.03,10.04,10.03,10.04,15000.0
2014-05-19 13:10:00,10.03,10.04,10.03,10.04,125000.0,10.03,10.04,10.03,10.04,125000.0
2014-05-19 13:15:00,10.05,10.05,10.03,10.03,55000.0,10.05,10.05,10.03,10.03,55000.0
2014-05-19 13:20:00,10.04,10.04,10.04,10.04,10000.0,10.04,10.04,10.04,10.04,10000.0
2014-05-19 13:25:00,10.04,10.04,10.04,10.04,10000.0,10.04,10.04,10.04,10.04,10000.0
2014-05-19 13:30:00,10.03,10.04,10.02,10.03,185000.0,10.03,10.04,10.02,10.03,185000.0
2014-05-19 13:35:00,10.03,10.04,10.02,10.02,360000.0,10.03,10.04,10.02,10.02,360000.0
2014-05-19 13:40:00,10.03,10.04,10.02,10.03,385000.0,10.03,10.04,10.02,10.03,385000.0
2014-05-19 13:45:00,10.03,10.03,10.02,10.03,595000.0,10.03,10.03,10.02,10.03,595000.0
2014-05-19 13:50:00,10.02,10.03,10.02,10.02,20000.0,10.02,10.03,10.02,10.02,20000.0
2014-05-19 13:55:00,10.02,10.04,10.02,10.03,50000.0,10.02,10.04,10.02,10.03,50000.0
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 14:05:00,10.04,10.04,10.04,10.04,0.0,10.04,10.04,10.04,10.04,0.0
2014-05-19 14:10:00,10.02,10.03,10.02,10.02,85000.0,10.02,10.03,10.02,10.02,85000.0
2014-05-19 14:15:00,10.03,10.03,10.03,10.03,65000.0,10.03,10.03,10.03,10.03,65000.0
2014-05-19 14:20:00,10.03,10.03,10.03,10.03,20000.0,10.03,10.03,10.03,10.03,20000.0
2014-05-19 14:25:00,10.02,10.03,10.02,10.03,50000.0,10.02,10.03,10.02,10.03,50000.0
2014-05-19 14:30:00,10.03,10.03,10.01,10.02,80000.0,10.03,10.03,10.01,10.02,80000.0
2014-05-19 14:35:00,10.02,10.03,10.01,10.03,30000.0,10.02,10.03,10.01,10.03,30000.0
2014-05-19 14:40:00,10.01,10.03,10.01,10.03,20000.0,10.01,10.03,10.01,10.03,20000.0
2014-05-19 14:45:00,10.03,10.03,10.02,10.03,60000.0,10.03,10.03,10.02,10.03,60000.0
2014-05-19 14:50:00,10.02,10.02,10.02,10.02,5000.0,10.02,10.02,10.02,10.02,5000.0
2014-05-19 14:55:00,10.03,10.03,10.02,10.03,45000.0,10.03,10.03,10.02,10.03,45000.0
2014-05-19 15:00:00,10.02,10.03,10.02,10.02,50000.0,10.02,10.03,10.02,10.02,50000.0
2014-05-19 15:05:00,10.02,10.03,10.02,10.03,20000.0,10.02,10.03,10.02,10.03,20000.0
2014-05-19 15:10:00,10.02,10.02,10.01,10.01,35000.0,10.02,10.02,10.01,10.01,35000.0
2014-05-19 15:15:00,10.01,10.02,10.0,10.01,425000.0,10.01,10.02,10.0,10.01,425000.0
2014-05-19 15:20:00,10.01,10.02,10.0,10.02,255000.0,10.01,10.02,10.0,10.02,255000.0
2014-05-19 15:25:00,10.03,10.03,10.01,10.02,100000.0,10.03,10.03,10.01,10.02,100000.0
2014-05-19 15:30:00,10.02,10.04,10.02,10.04,120000.0,10.02,10.04,10.02,10.04,120000.0
2014-05-19 15:35:00,10.05,10.05,10.03,10.03,205000.0,10.05,10.05,10.03,10.03,205000.0
2014-05-19 15:40:00,10.03,10.05,10.03,10.03,230000.0,10.03,10.05,10.03,10.03,230000.0
2014-05-19 15:45:00,10.03,10.05,10.03,10.05,195000.0,10.03,10.05,10.03,10.05,195000.0
2014-05-19 15:50:00,10.05,10.05,10.04,10.04,210000.0,10.05,10.05,10.04,10.04,210000.0
2014-05-19 15:55:00,10.05,10.05,10.03,10.03,855000.0,10.05,10.05,10.03,10.03,855000.0
2014-05-20 09:30:00,10.0,10.02,10.0,10.02,145000.0,10.0,10.02,10.0,10.02,145000.0
2014-05-20 09:35:00,10.01,10.01,9.96,9.98,150000.0,10.01,10.01,9.96,9.98,150000.0
2014-05-20 09:40:00,9.98,9.99,9.97,9.97,95000.0,9.98,9.99,9.97,9.97,95000.0
2014-05-20 09:45:00,9.97,9.97,9.93,9.96,195000.0,9.97,9.97,9.93,9.96,195000.0
2014-05-20 09:50:00,9.96,10.0,9.95,9.98,95000.0,9.96,10.0,9.95,9.98,95000.0
2014-05-20 09:55:00,9.99,9.99,9.96,9.96,35000.0,9.99,9.99,9.96,9.96,35000.0
2014-05-20 10:00:00,9.96,9.96,9.95,9.95,140000.0,9.96,9.96,9.95,9.95,140000.0
2014-05-20 10:05:00,9.96,9.97,9.96,9.97,40000.0,9.96,9.97,9.96,9.97,40000.0
2014-05-20 10:10:00,9.97,9.98,9.97,9.98,65000.0,9.97,9.98,9.97,9.98,65000.0
2014-05-20 10:15:00,9.98,9.98,9.95,9.96,145000.0,9.98,9.98,9.95,9.96,145000.0
2014-05-20 10:20:00,9.96,9.96,9.93,9.94,105000.0,9.96,9.96,9.93,9.94,105000.0
2014-05-20 10:25:00,9.94,9.97,9.93,9.93,290000.0,9.94,9.97,9.93,9.93,290000.0
2014-05-20 10:30:00,9.94,9.97,9.93,9.96,210000.0,9.94,9.97,9.93,9.96,210000.0
2014-05-20 10:35:00,9.97,9.97,9.96,9.96,50000.0,9.97,9.97,9.96,9.96,50000.0
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 10:45:00,9.95,9.95,9.95,9.95,0.0,9.95,9.95,9.95,9.95,0.0
2014-05-20 10:50:00,9.95,9.95,9.94,9.94,40000.0,9.95,9.95,9.94,9.94,40000.0
2014-05-20 10:55:00,9.95,9.98,9.95,9.96,175000.0,9.95,9.98,9.95,9.96,175000.0
2014-05-20 11:00:00,9.96,9.97,9.95,9.97,205000.0,9.96,9.97,9.95,9.97,205000.0
2014-05-20 11:05:00,9.96,9.97,9.95,9.96,340000.0,9.96,9.97,9.95,9.96,340000.0
2014-05-20 11:10:00,9.96,9.96,9.95,9.95,155000.0,9.96,9.96,9.95,9.95,155000.0
2014-05-20 11:15:00,9.95,9.95,9.95,9.95,10000.0,9.95,9.95,9.95,9.95,10000.0
2014-05-20 11:20:00,9.95,9.95,9.94,9.95,30000.0,9.95,9.95,9.94,9.95,30000.0
2014-05-20 11:25:00,9.95,9.96,9.94,9.95,270000.0,9.95,9.96,9.94,9.95,270000.0
2014-05-20 11:30:00,9.95,9.95,9.94,9.94,580000.0,9.95,9.95,9.94,9.94,580000.0
2014-05-20 11:35:00,9.94,9.94,9.92,9.94,250000.0,9.94,9.94,9.92,9.94,250000.0
2014-05-20 11:40:00,9.94,9.96,9.93,9.95,570000.0,9.94,9.96,9.93,9.95,570000.0
2014-05-20 11:45:00,9.95,9.96,9.94,9.96,255000.0,9.95,9.96,9.94,9.96,255000.0
2014-05-20 11:50:00,9.95,9.96,9.95,9.96,45000.0,9.95,9.96,9.95,9.96,45000.0
2014-05-20 11:55:00,9.95,9.95,9.94,9.94,80000.0,9.95,9.95,9.94,9.94,80000.0
2014-05-20 12:00:00,9.93,9.93,9.91,9.91,155000.0,9.93,9.93,9.91,9.91,155000.0
2014-05-20 12:05:00,9.91,9.92,9.91,9.92,285000.0,9.91,9.92,9.91,9.92,285000.0
2014-05-20 12:10:00,9.93,9.93,9.91,9.93,115000.0,9.93,9.93,9.91,9.93,115000.0
2014-05-20 12:15:00,9.91,9.92,9.91,9.92,40000.0,9.91,9.92,9.91,9.92,40000.0
2014-05-20 12:20:00,9.91,9.92,9.91,9.91,35000.0,9.91,9.92,9.91,9.91,35000.0
2014-05-20 12:25:00,9.91,9.92,9.9,9.9,180000.0,9.91,9.92,9.9,9.9,180000.0
2014-05-20 12:30:00,9.92,9.92,9.91,9.91,55000.0,9.92,9.92,9.91,9.91,55000.0
2014-05-20 12:35:00,9.91,9.91,9.9,9.9,135000.0,9.91,9.91,9.9,9.9,135000.0
2014-05-20 12:40:00,9.91,9.93,9.9,9.93,110000.0,9.91,9.93,9.9,9.93,110000.0
2014-05-20 12:45:00,9.93,9.93,9.9,9.9,85000.0,9.93,9.93,9.9,9.9,85000.0
2014-05-20 12:50:00,9.91,9.92,9.9,9.91,120000.0,9.91,9.92,9.9,9.91,120000.0
2014-05-20 12:55:00,9.9,9.91,9.9,9.91,40000.0,9.9,9.91,9.9,9.91,40000.0
2014-05-20 13:00:00,9.9,9.91,9.9,9.91,125000.0,9.9,9.91,9.9,9.91,125000.0
2014-05-20 13:05:00,9.92,9.92,9.91,9.91,30000.0,9.92,9.92,9.91,9.91,30000.0
2014-05-20 13:10:00,9.9,9.92,9.9,9.9,20000.0,9.9,9.92,9.9,9.9,20000.0
2014-05-20 13:15:00,9.91,9.92,9.91,9.92,55000.0,9.91,9.92,9.91,9.92,55000.0
2014-05-20 13:20:00,9.91,9.91,9.9,9.9,50000.0,9.91,9.91,9.9,9.9,50000.0
2014-05-20 13:25:00,9.9,9.92,9.89,9.92,60000.0,9.9,9.92,9.89,9.92,60000.0
2014-05-20 13:30:00,9.91,9.92,9.9,9.9,40000.0,9.91,9.92,9.9,9.9,40000.0
2014-05-20 13:35:00,9.9,9.9,9.88,9.89,85000.0,9.9,9.9,9.88,9.89,85000.0
2014-05-20 13:40:00,9.89,9.89,9.87,9.87,25000.0,9.89,9.89,9.87,9.87,25000.0
2014-05-20 13:45:00,9.87,9.9,9.87,9.89,195000.0,9.87,9.9,9.87,9.89,195000.0
2014-05-20 13:50:00,9.88,9.9,9.88,9.89,65000.0,9.88,9.9,9.88,9.89,65000.0
2014-05-20 13:55:00,9.88,9.89,9.88,9.89,55000.0,9.88,9.89,9.88,9.89,55000.0
2014-05-20 14:00:00,9.88,9.89,9.88,9.88,55000.0,9.88,9.89,9.88,9.88,55000.0
2014-05-20 14:05:00,9.89,9.9,9.88,9.9,120000.0,9.89,9.9,9.88,9.9,120000.0
2014-05-20 14:10:00,9.89,9.89,9.88,9.88,80000.0,9.89,9.89,9.88,9.88,80000.0
2014-05-20 14:15:00,9.88,9.89,9.87,9.88,50000.0,9.88,9.89,9.87,9.88,50000.0
2014-05-20 14:20:00,9.9,9.92,9.89,9.9,360000.0,9.9,9.92,9.89,9.9,360000.0
2014-05-20 14:25:00,9.91,9.91,9.88,9.89,70000.0,9.91,9.91,9.88,9.89,70000.0
2014-05-20 14:30:00,9.89,9.89,9.88,9.88,55000.0,9.89,9.89,9.88,9.88,55000.0
2014-05-20 14:35:00,9.88,9.88,9.87,9.87,25000.0,9.88,9.88,9.87,9.87,25000.0
2014-05-20 14:40:00,9.87,9.87,9.87,9.87,35000.0,9.87,9.87,9.87,9.87,35000.0
2014-05-20 14:45:00,9.87,9.89,9.87,9.89,50000.0,9.87,9.89,9.87,9.89,50000.0
2014-05-20 14:50:00,9.88,9.88,9.87,9.87,115000.0,9.88,9.88,9.87,9.87,115000.0
2014-05-20 14:55:00,9.86,9.89,9.86,9.87,180000.0,9.86,9.89,9.86,9.87,180000.0
2014-05-20 15:00:00,9.88,9.89,9.88,9.88,60000.0,9.88,9.89,9.88,9.88,60000.0
2014-05-20 15:05:00,9.89,9.9,9.88,9.89,160000.0,9.89,9.9,9.88,9.89,160000.0
2014-05-20 15:10:00,9.89,9.89,9.88,9.89,95000.0,9.89,9.89,9.88,9.89,95000.0
2014-05-20 15:15:00,9.88,9.9,9.88,9.89,240000.0,9.88,9.9,9.88,9.89,240000.0
2014-05-20 15:20:00,9.9,9.9,9.88,9.89,55000.0,9.9,9.9,9.88,9.89,55000.0
2014-05-20 15:25:00,9.9,9.91,9.89,9.9,160000.0,9.9,9.91,9.89,9.9,160000.0
2014-05-20 15:30:00,9.91,9.91,9.9,9.91,50000.0,9.91,9.91,9.9,9.91,50000.0
2014-05-20 15:35:00,9.92,9.95,9.92,9.93,350000.0,9.92,9.95,9.92,9.93,350000.0
2014-05-20 15:40:00,9.93,9.94,9.93,9.94,185000.0,9.93,9.94,9.93,9.94,185000.0
2014-05-20 15:45:00,9.93,9.94,9.92,9.92,670000.0,9.93,9.94,9.92,9.92,670000.0
2014-05-20 15:50:00,9.92,9.93,9.92,9.92,615000.0,9.92,9.93,9.92,9.92,615000.0
2014-05-20 15:55:00,9.92,9.92,9.9,9.91,635000.0,9.92,9.92,9.9,9.91,635000.0
2014-05-21 09:30:00,9.92,9.95,9.92,9.94,235000.0,9.92,9.95,9.92,9.94,235000.0
2014-05-21 09:35:00,9.95,9.98,9.95,9.96,235000.0,9.95,9.98,9.95,9.96,235000.0
2014-05-21 09:40:00,9.98,10.0,9.97,9.99,260000.0,9.98,10.0,9.97,9.99,260000.0
2014-05-21 09:45:00,9.99,10.02,9.98,9.99,260000.0,9.99,10.02,9.98,9.99,260000.0
2014-05-21 09:50:00,10.0,10.02,9.98,9.99,325000.0,10.0,10.02,9.98,9.99,325000.0
2014-05-21 09:55:00,9.99,9.99,9.95,9.98,185000.0,9.99,9.99,9.95,9.98,185000.0
2014-05-21 10:00:00,9.97,9.99,9.96,9.97,425000.0,9.97,9.99,9.96,9.97,425000.0
2014-05-21 10:05:00,9.97,9.99,9.96,9.98,475000.0,9.97,9.99,9.96,9.98,475000.0
2014-05-21 10:10:00,9.99,9.99,9.96,9.98,285000.0,9.99,9.99,9.96,9.98,285000.0
2014-05-21 10:15:00,9.98,9.98,9.97,9.98,350000.0,9.98,9.98,9.97,9.98,350000.0
2014-05-21 10:20:00,9.98,9.98,9.97,9.97,540000.0,9.98,9.98,9.97,9.97,540000.0
2014-05-21 10:25:00,9.97,10.0,9.97,9.99,290000.0,9.97,10.0,9.97,9.99,290000.0
2014-05-21 10:30:00,10.0,10.01,10.0,10.01,215000.0,10.0,10.01,10.0,10.01,215000.0
2014-05-21 10:35:00,10.02,10.03,10.01,10.02,95000.0,10.02,10.03,10.01,10.02,95000.0
2014-05-21 10:40:00,10.03,10.03,10.01,10.01,110000.0,10.03,10.03,10.01,10.01,110000.0
2014-05-21 10:45:00,10.02,10.04,10.02,10.02,225000.0,10.02,10.04,10.02,10.02,225000.0
2014-05-21 10:50:00,10.02,10.03,10.01,10.03,500000.0,10.02,10.03,10.01,10.03,500000.0
2014-05-21 10:55:00,10.03,10.04,10.01,10.02,220000.0,10.03,10.04,10.01,10.02,220000.0
2014-05-21 11:00:00,10.01,10.01,9.99,10.0,180000.0,10.01,10.01,9.99,10.0,180000.0
2014-05-21 11:05:00,10.01,10.02,10.0,10.01,530000.0,10.01,10.02,10.0,10.01,530000.0
2014-05-21 11:10:00,10.02,10.02,10.0,10.0,405000.0,10.02,10.02,10.0,10.0,405000.0
2014-05-21 11:15:00,10.0,10.01,10.0,10.0,55000.0,10.0,10.01,10.0,10.0,55000.0
2014-05-21 11:20:00,10.01,10.02,10.01,10.01,90000.0,10.01,10.02,10.01,10.01,90000.0
2014-05-21 11:25:00,10.01,10.01,9.99,10.0,445000.0,10.01,10.01,9.99,10.0,445000.0
2014-05-21 11:30:00,10.0,10.01,10.0,10.01,30000.0,10.0,10.01,10.0,10.01,30000.0
2014-05-21 11:35:00,10.02,10.02,10.01,10.02,80000.0,10.02,10.02,10.01,10.02,80000.0
2014-05-21 11:40:00,10.01,10.02,10.01,10.02,105000.0,10.01,10.02,10.01,10.02,105000.0
2014-05-21 11:45:00,10.01,10.01,9.99,10.0,475000.0,10.01,10.01,9.99,10.0,475000.0
2014-05-21 11:50:00,10.0,10.04,10.0,10.04,300000.0,10.0,10.04,10.0,10.04,300000.0
2014-05-21 11:55:00,10.04,10.04,10.03,10.03,115000.0,10.04,10.04,10.03,10.03,115000.0
2014-05-21 12:00:00,10.04,10.05,10.03,10.04,100000.0,10.04,10.05,10.03,10.04,100000.0
2014-05-21 12:05:00,10.03,10.04,10.03,10.04,25000.0,10.03,10.04,10.03,10.04,25000.0
2014-05-21 12:10:00,10.03,10.03,10.02,10.02,60000.0,10.03,10.03,10.02,10.02,60000.0
2014-05-21 12:15:00,10.03,10.03,10.02,10.02,10000.0,10.03,10.03,10.02,10.02,10000.0
2014-05-21 12:20:00,10.02,10.04,10.02,10.04,55000.0,10.02,10.04,10.02,10.04,55000.0
2014-05-21 12:25:00,10.03,10.05,10.03,10.05,215000.0,10.03,10.05,10.03,10.05,215000.0
2014-05-21 12:30:00,10.05,10.06,10.04,10.05,140000.0,10.05,10.06,10.04,10.05,140000.0
2014-05-21 12:35:00,10.05,10.06,10.04,10.05,105000.0,10.05,10.06,10.04,10.05,105000.0
2014-05-21 12:40:00,10.06,10.06,10.05,10.06,130000.0,10.06,10.06,10.05,10.06,130000.0
2014-05-21 12:45:00,10.06,10.07,10.06,10.07,350000.0,10.06,10.07,10.06,10.07,350000.0
2014-05-21 12:50:00,10.06,10.08,10.06,10.07,115000.0,10.06,10.08,10.06,10.07,115000.0
2014-05-21 12:55:00,10.07,10.07,10.07,10.07,50000.0,10.07,10.07,10.07,10.07,50000.0
2014-05-21 13:00:00,10.07,10.1,10.07,10.1,190000.0,10.07,10.1,10.07,10.1,190000.0
2014-05-21 13:05:00,10.1,10.1,10.09,10.09,95000.0,10.1,10.1,10.09,10.09,95000.0
2014-05-21 13:10:00,10.09,10.09,10.08,10.08,40000.0,10.09,10.09,10.08,10.08,40000.0
2014-05-21 13:15:00,10.08,10.09,10.08,10.08,160000.0,10.08,10.09,10.08,10.08,160000.0
2014-05-21 13:20:00,10.08,10.08,10.07,10.08,100000.0,10.08,10.08,10.07,10.08,100000.0
2014-05-21 13:25:00,10.07,10.08,10.07,10.07,110000.0,10.07,10.08,10.07,10.07,110000.0
2014-05-21 13:30:00,10.07,10.07,10.06,10.06,190000.0,10.07,10.07,10.06,10.06,190000.0
2014-05-21 13:35:00,10.06,10.06,10.04,10.06,285000.0,10.06,10.06,10.04,10.06,285000.0
2014-05-21 13:40:00,10.05,10.06,10.05,10.06,50000.0,10.05,10.06,10.05,10.06,50000.0
2014-05-21 13:45:00,10.07,10.07,10.04,10.04,185000.0,10.07,10.07,10.04,10.04,185000.0
2014-05-21 13:50:00,10.05,10.06,10.05,10.06,70000.0,10.05,10.06,10.05,10.06,70000.0
2014-05-21 13:55:00,10.07,10.07,10.06,10.06,20000.0,10.07,10.07,10.06,10.06,20000.0
2014-05-21 14:00:00,10.07,10.09,10.05,10.09,205000.0,10.07,10.09,10.05,10.09,205000.0
2014-05-21 14:05:00,10.09,10.1,10.07,10.08,115000.0,10.09,10.1,10.07,10.08,115000.0
2014-05-21 14:10:00,10.08,10.08,10.05,10.06,185000.0,10.08,10.08,10.05,10.06,185000.0
2014-05-21 14:15:00,10.06,10.08,10.06,10.08,165000.0,10.06,10.08,10.06,10.08,165000.0
2014-05-21 14:20:00,10.08,10.1,10.06,10.08,270000.0,10.08,10.1,10.06,10.08,270000.0
2014-05-21 14:25:00,10.09,10.09,10.07,10.08,430000.0,10.09,10.09,10.07,10.08,430000.0
2014-05-21 14:30:00,10.09,10.09,10.07,10.08,290000.0,10.09,10.09,10.07,10.08,290000.0
2014-05-21 14:35:00,10.08,10.09,10.08,10.08,170000.0,10.08,10.09,10.08,10.08,170000.0
2014-05-21 14:40:00,10.08,10.08,10.07,10.08,160000.0,10.08,10.08,10.07,10.08,160000.0
2014-05-21 14:45:00,10.08,10.09,10.07,10.07,225000.0,10.08,10.09,10.07,10.07,225000.0
2014-05-21 14:50:00,10.07,10.07,10.05,10.05,310000.0,10.07,10.07,10.05,10.05,310000.0
2014-05-21 14:55:00,10.06,10.08,10.06,10.06,160000.0,10.06,10.08,10.06,10.06,160000.0
2014-05-21 15:00:00,10.06,10.07,10.06,10.07,265000.0,10.06,10.07,10.06,10.07,265000.0
2014-05-21 15:05:00,10.08,10.08,10.06,10.07,170000.0,10.08,10.08,10.06,10.07,170000.0
2014-05-21 15:10:00,10.08,10.09,10.07,10.07,200000.0,10.08,10.09,10.07,10.07,200000.0
2014-05-21 15:15:00,10.08,10.09,10.07,10.08,105000.0,10.08,10.09,10.07,10.08,105000.0
2014-05-21 15:20:00,10.08,10.09,10.08,10.08,155000.0,10.08,10.09,10.08,10.08,155000.0
2014-05-21 15:25:00,10.09,10.09,10.08,10.09,210000.0,10.09,10.09,10.08,10.09,210000.0
2014-05-21 15:30:00,10.09,10.09,10.08,10.09,140000.0,10.09,10.09,10.08,10.09,140000.0
2014-05-21 15:35:00,10.09,10.09,10.07,10.08,280000.0,10.09,10.09,10.07,10.08,280000.0
2014-05-21 15:40:00,10.08,10.09,10.08,10.09,275000.0,10.08,10.09,10.08,10.09,275000.0
2014-05-21 15:45:00,10.09,10.09,10.08,10.08,595000.0,10.09,10.09,10.08,10.08,595000.0
2014-05-21 15:50:00,10.08,10.09,10.08,10.09,150000.0,10.08,10.09,10.08,10.09,150000.0
2014-05-21 15:55:00,10.08,10.09,10.08,10.08,610000.0,10.08,10.09,10.08,10.08,610000.0
2014-05-22 09:30:00,10.13,10.19,10.12,10.18,700000.0,10.13,10.19,10.12,10.18,700000.0
2014-05-22 09:35:00,10.19,10.24,10.17,10.23,455000.0,10.19,10.24,10.17,10.23,455000.0
2014-05-22 09:40:00,10.22,10.3,10.21,10.29,805000.0,10.22,10.3,10.21,10.29,805000.0
2014-05-22 09:45:00,10.29,10.3,10.27,10.29,275000.0,10.29,10.3,10.27,10.29,275000.0
2014-05-22 09:50:00,10.29,10.3,10.28,10.3,310000.0,10.29,10.3,10.28,10.3,310000.0
2014-05-22 09:55:00,10.28,10.31,10.28,10.3,290000.0,10.28,10.31,10.28,10.3,290000.0
2014-05-22 10:00:00,10.3,10.31,10.24,10.26,955000.0,10.3,10.31,10.24,10.26,955000.0
2014-05-22 10:05:00,10.25,10.28,10.25,10.28,305000.0,10.25,10.28,10.25,10.28,305000.0
2014-05-22 10:10:00,10.28,10.31,10.28,10.3,410000.0,10.28,10.31,10.28,10.3,410000.0
2014-05-22 10:15:00,10.29,10.36,10.28,10.33,580000.0,10.29,10.36,10.28,10.33,580000.0
2014-05-22 10:20:00,10.33,10.34,10.3,10.33,490000.0,10.33,10.34,10.3,10.33,490000.0
2014-05-22 10:25:00,10.32,10.36,10.32,10.34,395000.0,10.32,10.36,10.32,10.34,395000.0
2014-05-22 10:30:00,10.33,10.34,10.32,10.32,120000.0,10.33,10.34,10.32,10.32,120000.0
2014-05-22 10:35:00,10.33,10.34,10.32,10.34,90000.0,10.33,10.34,10.32,10.34,90000.0
2014-05-22 10:40:00,10.34,10.34,10.33,10.33,170000.0,10.34,10.34,10.33,10.33,170000.0
2014-05-22 10:45:00,10.34,10.37,10.33,10.37,350000.0,10.34,10.37,10.33,10.37,350000.0
2014-05-22 10:50:00,10.37,10.39,10.37,10.38,215000.0,10.37,10.39,10.37,10.38,215000.0
2014-05-22 10:55:00,10.38,10.39,10.37,10.38,535000.0,10.38,10.39,10.37,10.38,535000.0
2014-05-22 11:00:00,10.38,10.44,10.38,10.43,755000.0,10.38,10.44,10.38,10.43,755000.0
2014-05-22 11:05:00,10.42,10.44,10.41,10.42,780000.0,10.42,10.44,10.41,10.42,780000.0
2014-05-22 11:10:00,10.42,10.42,10.41,10.41,165000.0,10.42,10.42,10.41,10.41,165000.0
2014-05-22 11:15:00,10.41,10.41,10.4,10.41,215000.0,10.41,10.41,10.4,10.41,215000.0
2014-05-22 11:20:00,10.4,10.43,10.4,10.43,325000.0,10.4,10.43,10.4,10.43,325000.0
2014-05-22 11:25:00,10.43,10.46,10.43,10.45,325000.0,10.43,10.46,10.43,10.45,325000.0
2014-05-22 11:30:00,10.44,10.45,10.43,10.45,490000.0,10.44,10.45,10.43,10.45,490000.0
2014-05-22 11:35:00,10.45,10.46,10.44,10.44,210000.0,10.45,10.46,10.44,10.44,210000.0
2014-05-22 11:40:00,10.44,10.46,10.44,10.45,250000.0,10.44,10.46,10.44,10.45,250000.0
2014-05-22 11:45:00,10.44,10.46,10.44,10.46,195000.0,10.44,10.46,10.44,10.46,195000.0
2014-05-22 11:50:00,10.46,10.49,10.46,10.48,385000.0,10.46,10.49,10.46,10.48,385000.0
2014-05-22 11:55:00,10.48,10.49,10.47,10.47,265000.0,10.48,10.49,10.47,10.47,265000.0
2014-05-22 12:00:00,10.47,10.48,10.46,10.47,185000.0,10.47,10.48,10.46,10.47,185000.0
2014-05-22 12:05:00,10.47,10.48,10.46,10.46,165000.0,10.47,10.48,10.46,10.46,165000.0
2014-05-22 12:10:00,10.46,10.46,10.45,10.45,170000.0,10.46,10.46,10.45,10.45,170000.0
2014-05-22 12:15:00,10.45,10.46,10.44,10.46,300000.0,10.45,10.46,10.44,10.46,300000.0
2014-05-22 12:20:00,10.44,10.44,10.43,10.44,225000.0,10.44,10.44,10.43,10.44,225000.0
2014-05-22 12:25:00,10.44,10.46,10.43,10.45,110000.0,10.44,10.46,10.43,10.45,110000.0
2014-05-22 12:30:00,10.45,10.46,10.44,10.46,110000.0,10.45,10.46,10.44,10.46,110000.0
2014-05-22 12:35:00,10.45,10.46,10.45,10.45,155000.0,10.45,10.46,10.45,10.45,155000.0
2014-05-22 12:40:00,10.46,10.46,10.44,10.44,145000.0,10.46,10.46,10.44,10.44,145000.0
2014-05-22 12:45:00,10.45,10.46,10.44,10.45,145000.0,10.45,10.46,10.44,10.45,145000.0
2014-05-22 12:50:00,10.44,10.45,10.44,10.44,100000.0,10.44,10.45,10.44,10.44,100000.0
2014-05-22 12:55:00,10.45,10.45,10.43,10.44,240000.0,10.45,10.45,10.43,10.44,240000.0
2014-05-22 13:00:00,10.44,10.46,10.44,10.46,200000.0,10.44,10.46,10.44,10.46,200000.0
2014-05-22 13:05:00,10.46,10.46,10.44,10.45,105000.0,10.46,10.46,10.44,10.45,105000.0
2014-05-22 13:10:00,10.45,10.45,10.44,10.45,45000.0,10.45,10.45,10.44,10.45,45000.0
2014-05-22 13:15:00,10.45,10.46,10.44,10.46,275000.0,10.45,10.46,10.44,10.46,275000.0
2014-05-22 13:20:00,10.46,10.46,10.45,10.46,350000.0,10.46,10.46,10.45,10.46,350000.0
2014-05-22 13:25:00,10.46,10.48,10.46,10.48,95000.0,10.46,10.48,10.46,10.48,95000.0
2014-05-22 13:30:00,10.48,10.48,10.47,10.47,145000.0,10.48,10.48,10.47,10.47,145000.0
2014-05-22 13:35:00,10.47,10.48,10.47,10.47,235000.0,10.47,10.48,10.47,10.47,235000.0
2014-05-22 13:40:00,10.47,10.47,10.46,10.47,180000.0,10.47,10.47,10.46,10.47,180000.0
2014-05-22 13:45:00,10.47,10.48,10.47,10.48,260000.0,10.47,10.48,10.47,10.48,260000.0
2014-05-22 13:50:00,10.48,10.49,10.48,10.48,80000.0,10.48,10.49,10.48,10.48,80000.0
2014-05-22 13:55:00,10.48,10.49,10.47,10.47,560000.0,10.48,10.49,10.47,10.47,560000.0
2014-05-22 14:00:00,10.47,10.47,10.46,10.47,190000.0,10.47,10.47,10.46,10.47,190000.0
2014-05-22 14:05:00,10.47,10.47,10.46,10.47,350000.0,10.47,10.47,10.46,10.47,350000.0
2014-05-22 14:10:00,10.47,10.47,10.46,10.47,40000.0,10.47,10.47,10.46,10.47,40000.0
2014-05-22 14:15:00,10.47,10.47,10.46,10.46,190000.0,10.47,10.47,10.46,10.46,190000.0
2014-05-22 14:20:00,10.46,10.46,10.45,10.46,175000.0,10.46,10.46,10.45,10.46,175000.0
2014-05-22 14:25:00,10.45,10.46,10.45,10.46,165000.0,10.45,10.46,10.45,10.46,165000.0
2014-05-22 14:30:00,10.46,10.46,10.45,10.46,80000.0,10.46,10.46,10.45,10.46,80000.0
2014-05-22 14:35:00,10.46,10.47,10.46,10.46,130000.0,10.46,10.47,10.46,10.46,130000.0
2014-05-22 14:40:00,10.46,10.47,10.46,10.47,70000.0,10.46,10.47,10.46,10.47,70000.0
2014-05-22 14:45:00,10.47,10.47,10.47,10.47,15000.0,10.47,10.47,10.47,10.47,15000.0
2014-05-22 14:50:00,10.47,10.47,10.47,10.47,155000.0,10.47,10.47,10.47,10.47,155000.0
2014-05-22 14:55:00,10.47,10.47,10.46,10.47,105000.0,10.47,10.47,10.46,10.47,105000.0
2014-05-22 15:00:00,10.46,10.47,10.46,10.46,65000.0,10.46,10.47,10.46,10.46,65000.0
2014-05-22 15:05:00,10.47,10.47,10.45,10.46,115000.0,10.47,10.47,10.45,10.46,115000.0
2014-05-22 15:10:00,10.46,10.47,10.45,10.47,135000.0,10.46,10.47,10.45,10.47,135000.0
2014-05-22 15:15:00,10.46,10.47,10.45,10.46,65000.0,10.46,10.47,10.45,10.46,65000.0
2014-05-22 15:20:00,10.48,10.48,10.45,10.45,285000.0,10.48,10.48,10.45,10.45,285000.0
2014-05-22 15:25:00,10.45,10.45,10.44,10.45,175000.0,10.45,10.45,10.44,10.45,175000.0
2014-05-22 15:30:00,10.45,10.45,10.43,10.43,190000.0,10.45,10.45,10.43,10.43,190000.0
2014-05-22 15:35:00,10.43,10.45,10.43,10.45,150000.0,10.43,10.45,10.43,10.45,150000.0
2014-05-22 15:40:00,10.44,10.45,10.43,10.43,385000.0,10.44,10.45,10.43,10.43,385000.0
2014-05-22 15:45:00,10.43,10.43,10.42,10.43,420000.0,10.43,10.43,10.42,10.43,420000.0
2014-05-22 15:50:00,10.42,10.43,10.42,10.42,455000.0,10.42,10.43,10.42,10.42,455000.0
2014-05-22 15:55:00,10.42,10.42,10.4,10.41,970000.0,10.42,10.42,10.4,10.41,970000.0
2014-05-23 09:30:00,10.44,10.44,10.39,10.4,285000.0,10.44,10.44,10.39,10.4,285000.0
2014-05-23 09:35:00,10.39,10.4,10.37,10.38,220000.0,10.39,10.4,10.37,10.38,220000.0
2014-05-23 09:40:00,10.37,10.4,10.37,10.37,205000.0,10.37,10.4,10.37,10.37,205000.0
2014-05-23 09:45:00,10.37,10.38,10.32,10.33,290000.0,10.37,10.38,10.32,10.33,290000.0
2014-05-23 09:50:00,10.32,10.37,10.31,10.37,405000.0,10.32,10.37,10.31,10.37,405000.0
2014-05-23 09:55:00,10.37,10.38,10.35,10.38,545000.0,10.37,10.38,10.35,10.38,545000.0
2014-05-23 10:00:00,10.38,10.4,10.37,10.4,395000.0,10.38,10.4,10.37,10.4,395000.0
2014-05-23 10:05:00,10.4,10.41,10.38,10.38,85000.0,10.4,10.41,10.38,10.38,85000.0
2014-05-23 10:10:00,10.4,10.41,10.39,10.4,145000.0,10.4,10.41,10.39,10.4,145000.0
2014-05-23 10:15:00,10.4,10.41,10.4,10.4,40000.0,10.4,10.41,10.4,10.4,40000.0
2014-05-23 10:20:00,10.39,10.42,10.39,10.4,225000.0,10.39,10.42,10.39,10.4,225000.0
2014-05-23 10:25:00,10.4,10.4,10.4,10.4,15000.0,10.4,10.4,10.4,10.4,15000.0
2014-05-23 10:30:00,10.41,10.42,10.41,10.42,90000.0,10.41,10.42,10.41,10.42,90000.0
2014-05-23 10:35:00,10.42,10.42,10.4,10.42,120000.0,10.42,10.42,10.4,10.42,120000.0
2014-05-23 10:40:00,10.42,10.42,10.39,10.4,100000.0,10.42,10.42,10.39,10.4,100000.0
2014-05-23 10:45:00,10.4,10.42,10.4,10.41,125000.0,10.4,10.42,10.4,10.41,125000.0
2014-05-23 10:50:00,10.41,10.42,10.39,10.4,90000.0,10.41,10.42,10.39,10.4,90000.0
2014-05-23 10:55:00,10.4,10.42,10.4,10.4,145000.0,10.4,10.42,10.4,10.4,145000.0
2014-05-23 11:00:00,10.4,10.41,10.4,10.4,80000.0,10.4,10.41,10.4,10.4,80000.0
2014-05-23 11:05:00,10.39,10.41,10.39,10.4,45000.0,10.39,10.41,10.39,10.4,45000.0
2014-05-23 11:10:00,10.4,10.4,10.37,10.37,80000.0,10.4,10.4,10.37,10.37,80000.0
2014-05-23 11:15:00,10.38,10.4,10.38,10.4,80000.0,10.38,10.4,10.38,10.4,80000.0
2014-05-23 11:20:00,10.4,10.4,10.39,10.39,10000.0,10.4,10.4,10.39,10.39,10000.0
2014-05-23 11:25:00,10.41,10.41,10.38,10.38,30000.0,10.41,10.41,10.38,10.38,30000.0
2014-05-23 11:30:00,10.38,10.38,10.37,10.37,30000.0,10.38,10.38,10.37,10.37,30000.0
2014-05-23 11:35:00,10.39,10.39,10.37,10.39,80000.0,10.39,10.39,10.37,10.39,80000.0
2014-05-23 11:40:00,10.4,10.4,10.39,10.39,35000.0,10.4,10.4,10.39,10.39,35000.0
2014-05-23 11:45:00,10.39,10.4,10.39,10.39,25000.0,10.39,10.4,10.39,10.39,25000.0
2014-05-23 11:50:00,10.4,10.4,10.4,10.4,5000.0,10.4,10.4,10.4,10.4,5000.0
2014-05-23 11:55:00,10.39,10.4,10.38,10.4,60000.0,10.39,10.4,10.38,10.4,60000.0
2014-05-23 12:00:00,10.4,10.41,10.4,10.4,100000.0,10.4,10.41,10.4,10.4,100000.0
2014-05-23 12:05:00,10.41,10.42,10.41,10.42,105000.0,10.41,10.42,10.41,10.42,105000.0
2014-05-23 12:10:00,10.41,10.41,10.41,10.41,15000.0,10.41,10.41,10.41,10.41,15000.0
2014-05-23 12:15:00,10.41,10.41,10.4,10.41,20000.0,10.41,10.41,10.4,10.41,20000.0
2014-05-23 12:20:00,10.41,10.42,10.41,10.42,85000.0,10.41,10.42,10.41,10.42,85000.0
2014-05-23 12:25:00,10.41,10.42,10.41,10.42,60000.0,10.41,10.42,10.41,10.42,60000.0
2014-05-23 12:30:00,10.42,10.42,10.42,10.42,35000.0,10.42,10.42,10.42,10.42,35000.0
2014-05-23 12:35:00,10.42,10.42,10.41,10.41,40000.0,10.42,10.42,10.41,10.41,40000.0
2014-05-23 12:40:00,10.42,10.42,10.41,10.42,35000.0,10.42,10.42,10.41,10.42,35000.0
2014-05-23 12:45:00,10.42,10.42,10.41,10.42,25000.0,10.42,10.42,10.41,10.42,25000.0
2014-05-23 12:50:00,10.43,10.43,10.41,10.43,55000.0,10.43,10.43,10.41,10.43,55000.0
2014-05-23 12:55:00,10.43,10.44,10.43,10.43,295000.0,10.43,10.44,10.43,10.43,295000.0
2014-05-23 13:00:00,10.42,10.42,10.42,10.42,35000.0,10.42,10.42,10.42,10.42,35000.0
2014-05-23 13:05:00,10.42,10.43,10.42,10.43,40000.0,10.42,10.43,10.42,10.43,40000.0
2014-05-23 13:10:00,10.44,10.45,10.43,10.43,110000.0,10.44,10.45,10.43,10.43,110000.0
2014-05-23 13:15:00,10.43,10.43,10.43,10.43,10000.0,10.43,10.43,10.43,10.43,10000.0
2014-05-23 13:20:00,10.43,10.43,10.43,10.43,75000.0,10.43,10.43,10.43,10.43,75000.0
2014-05-23 13:25:00,10.43,10.44,10.43,10.44,25000.0,10.43,10.44,10.43,10.44,25000.0
2014-05-23 13:30:00,10.43,10.44,10.43,10.44,10000.0,10.43,10.44,10.43,10.44,10000.0
2014-05-23 13:35:00,10.43,10.43,10.4,10.42,170000.0,10.43,10.43,10.4,10.42,170000.0
2014-05-23 13:40:00,10.42,10.42,10.4,10.41,190000.0,10.42,10.42,10.4,10.41,190000.0
2014-05-23 13:45:00,10.42,10.42,10.41,10.42,110000.0,10.42,10.42,10.41,10.42,110000.0
2014-05-23 13:50:00,10.42,10.42,10.41,10.41,25000.0,10.42,10.42,10.41,10.41,25000.0
2014-05-23 13:55:00,10.41,10.41,10.41,10.41,95000.0,10.41,10.41,10.41,10.41,95000.0
2014-05-23 14:00:00,10.42,10.42,10.41,10.41,155000.0,10.42,10.42,10.41,10.41,155000.0
2014-05-23 14:05:00,10.42,10.42,10.41,10.42,265000.0,10.42,10.42,10.41,10.42,265000.0
2014-05-23 14:10:00,10.41,10.42,10.41,10.41,205000.0,10.41,10.42,10.41,10.41,205000.0
2014-05-23 14:15:00,10.41,10.43,10.41,10.42,420000.0,10.41,10.43,10.41,10.42,420000.0
2014-05-23 14:20:00,10.42,10.43,10.42,10.43,320000.0,10.42,10.43,10.42,10.43,320000.0
2014-05-23 14:25:00,10.43,10.43,10.42,10.42,160000.0,10.43,10.43,10.42,10.42,160000.0
2014-05-23 14:30:00,10.42,10.43,10.42,10.42,120000.0,10.42,10.43,10.42,10.42,120000.0
2014-05-23 14:35:00,10.42,10.43,10.42,10.43,315000.0,10.42,10.43,10.42,10.43,315000.0
2014-05-23 14:40:00,10.43,10.44,10.43,10.44,220000.0,10.43,10.44,10.43,10.44,220000.0
2014-05-23 14:45:00,10.45,10.45,10.44,10.44,55000.0,10.45,10.45,10.44,10.44,55000.0
2014-05-23 14:50:00,10.44,10.45,10.43,10.43,60000.0,10.44,10.45,10.43,10.43,60000.0
2014-05-23 14:55:00,10.44,10.44,10.43,10.44,90000.0,10.44,10.44,10.43,10.44,90000.0
2014-05-23 15:00:00,10.44,10.45,10.44,10.45,40000.0,10.44,10.45,10.44,10.45,40000.0
2014-05-23 15:05:00,10.44,10.44,10.43,10.43,65000.0,10.44,10.44,10.43,10.43,65000.0
2014-05-23 15:10:00,10.43,10.46,10.43,10.46,155000.0,10.43,10.46,10.43,10.46,155000.0
2014-05-23 15:15:00,10.45,10.45,10.44,10.45,115000.0,10.45,10.45,10.44,10.45,115000.0
2014-05-23 15:20:00,10.45,10.45,10.45,10.45,145000.0,10.45,10.45,10.45,10.45,145000.0
2014-05-23 15:25:00,10.45,10.45,10.45,10.45,85000.0,10.45,10.45,10.45,10.45,85000.0
2014-05-23 15:30:00,10.45,10.46,10.45,10.45,330000.0,10.45,10.46,10.45,10.45,330000.0
2014-05-23 15:35:00,10.45,10.46,10.45,10.46,125000.0,10.45,10.46,10.45,10.46,125000.0
2014-05-23 15:40:00,10.46,10.47,10.46,10.46,285000.0,10.46,10.47,10.46,10.46,285000.0
2014-05-23 15:45:00,10.46,10.47,10.46,10.47,325000.0,10.46,10.47,10.46,10.47,325000.0
2014-05-23 15:50:00,10.47,10.47,10.46,10.46,225000.0,10.47,10.47,10.46,10.46,225000.0
2014-05-23 15:55:00,10.46,10.47,10.44,10.45,885000.0,10.46,10.47,10.44,10.45,885000.0
2014-05-27 09:30:00,10.44,10.5,10.44,10.49,380000.0,10.44,10.5,10.44,10.49,380000.0
2014-05-27 09:35:00,10.51,10.58,10.51,10.54,695000.0,10.51,10.58,10.51,10.54,695000.0
2014-05-27 09:40:00,10.56,10.64,10.56,10.64,880000.0,10.56,10.64,10.56,10.64,880000.0
2014-05-27 09:45:00,10.64,10.65,10.62,10.64,260000.0,10.64,10.65,10.62,10.64,260000.0
2014-05-27 09:50:00,10.63,10.64,10.61,10.61,195000.0,10.63,10.64,10.61,10.61,195000.0
2014-05-27 09:55:00,10.61,10.65,10.61,10.64,460000.0,10.61,10.65,10.61,10.64,460000.0
2014-05-27 10:00:00,10.63,10.64,10.62,10.63,345000.0,10.63,10.64,10.62,10.63,345000.0
2014-05-27 10:05:00,10.63,10.64,10.62,10.62,135000.0,10.63,10.64,10.62,10.62,135000.0
2014-05-27 10:10:00,10.62,10.63,10.61,10.63,155000.0,10.62,10.63,10.61,10.63,155000.0
2014-05-27 10:15:00,10.63,10.65,10.63,10.65,105000.0,10.63,10.65,10.63,10.65,105000.0
2014-05-27 10:20:00,10.65,10.65,10.64,10.64,120000.0,10.65,10.65,10.64,10.64,120000.0
2014-05-27 10:25:00,10.64,10.68,10.64,10.68,425000.0,10.64,10.68,10.64,10.68,425000.0
2014-05-27 10:30:00,10.67,10.68,10.66,10.67,125000.0,10.67,10.68,10.66,10.67,125000.0
2014-05-27 10:35:00,10.67,10.68,10.66,10.67,115000.0,10.67,10.68,10.66,10.67,115000.0
2014-05-27 10:40:00,10.66,10.68,10.66,10.67,70000.0,10.66,10.68,10.66,10.67,70000.0
2014-05-27 10:45:00,10.68,10.69,10.66,10.67,90000.0,10.68,10.69,10.66,10.67,90000.0
2014-05-27 10:50:00,10.67,10.68,10.66,10.67,70000.0,10.67,10.68,10.66,10.67,70000.0
2014-05-27 10:55:00,10.67,10.68,10.67,10.68,115000.0,10.67,10.68,10.67,10.68,115000.0
2014-05-27 11:00:00,10.67,10.68,10.67,10.68,55000.0,10.67,10.68,10.67,10.68,55000.0
2014-05-27 11:05:00,10.68,10.7,10.67,10.69,645000.0,10.68,10.7,10.67,10.69,645000.0
2014-05-27 11:10:00,10.7,10.7,10.69,10.69,135000.0,10.7,10.7,10.69,10.69,135000.0
2014-05-27 11:15:00,10.69,10.7,10.69,10.69,150000.0,10.69,10.7,10.69,10.69,150000.0
2014-05-27 11:20:00,10.68,10.69,10.68,10.69,80000.0,10.68,10.69,10.68,10.69,80000.0
2014-05-27 11:25:00,10.68,10.69,10.67,10.68,150000.0,10.68,10.69,10.67,10.68,150000.0
2014-05-27 11:30:00,10.68,10.69,10.68,10.69,140000.0,10.68,10.69,10.68,10.69,140000.0
2014-05-27 11:35:00,10.68,10.7,10.68,10.7,130000.0,10.68,10.7,10.68,10.7,130000.0
2014-05-27 11:40:00,10.69,10.7,10.67,10.67,135000.0,10.69,10.7,10.67,10.67,135000.0
2014-05-27 11:45:00,10.68,10.69,10.68,10.68,195000.0,10.68,10.69,10.68,10.68,195000.0
2014-05-27 11:50:00,10.69,10.69,10.68,10.69,175000.0,10.69,10.69,10.68,10.69,175000.0
2014-05-27 11:55:00,10.69,10.71,10.69,10.71,150000.0,10.69,10.71,10.69,10.71,150000.0
2014-05-27 12:00:00,10.7,10.71,10.69,10.7,265000.0,10.7,10.71,10.69,10.7,265000.0
2014-05-27 12:05:00,10.69,10.72,10.69,10.7,305000.0,10.69,10.72,10.69,10.7,305000.0
2014-05-27 12:10:00,10.7,10.73,10.7,10.73,230000.0,10.7,10.73,10.7,10.73,230000.0
2014-05-27 12:15:00,10.73,10.74,10.72,10.74,320000.0,10.73,10.74,10.72,10.74,320000.0
2014-05-27 12:20:00,10.74,10.8,10.74,10.75,435000.0,10.74,10.8,10.74,10.75,435000.0
2014-05-27 12:25:00,10.75,10.75,10.72,10.73,605000.0,10.75,10.75,10.72,10.73,605000.0
2014-05-27 12:30:00,10.74,10.76,10.74,10.75,420000.0,10.74,10.76,10.74,10.75,420000.0
2014-05-27 12:35:00,10.75,10.77,10.74,10.77,150000.0,10.75,10.77,10.74,10.77,150000.0
2014-05-27 12:40:00,10.77,10.77,10.76,10.77,270000.0,10.77,10.77,10.76,10.77,270000.0
2014-05-27 12:45:00,10.76,10.76,10.76,10.76,135000.0,10.76,10.76,10.76,10.76,135000.0
2014-05-27 12:50:00,10.76,10.77,10.75,10.75,160000.0,10.76,10.77,10.75,10.75,160000.0
2014-05-27 12:55:00,10.75,10.76,10.75,10.75,15000.0,10.75,10.76,10.75,10.75,15000.0
2014-05-27 13:00:00,10.75,10.75,10.74,10.74,260000.0,10.75,10.75,10.74,10.74,260000.0
2014-05-27 13:05:00,10.74,10.74,10.73,10.74,220000.0,10.74,10.74,10.73,10.74,220000.0
2014-05-27 13:10:00,10.74,10.75,10.74,10.74,535000.0,10.74,10.75,10.74,10.74,535000.0
2014-05-27 13:15:00,10.74,10.75,10.73,10.75,285000.0,10.74,10.75,10.73,10.75,285000.0
2014-05-27 13:20:00,10.75,10.75,10.74,10.75,110000.0,10.75,10.75,10.74,10.75,110000.0
2014-05-27 13:25:00,10.74,10.76,10.74,10.75,120000.0,10.74,10.76,10.74,10.75,120000.0
2014-05-27 13:30:00,10.75,10.75,10.74,10.74,185000.0,10.75,10.75,10.74,10.74,185000.0
2014-05-27 13:35:00,10.74,10.75,10.74,10.75,220000.0,10.74,10.75,10.74,10.75,220000.0
2014-05-27 13:40:00,10.74,10.75,10.73,10.75,140000.0,10.74,10.75,10.73,10.75,140000.0
2014-05-27 13:45:00,10.75,10.76,10.74,10.74,180000.0,10.75,10.76,10.74,10.74,180000.0
2014-05-27 13:50:00,10.75,10.76,10.75,10.76,300000.0,10.75,10.76,10.75,10.76,300000.0
2014-05-27 13:55:00,10.76,10.77,10.76,10.77,220000.0,10.76,10.77,10.76,10.77,220000.0
2014-05-27 14:00:00,10.76,10.77,10.76,10.77,60000.0,10.76,10.77,10.76,10.77,60000.0
2014-05-27 14:05:00,10.77,10.77,10.76,10.77,275000.0,10.77,10.77,10.76,10.77,275000.0
2014-05-27 14:10:00,10.76,10.77,10.76,10.77,70000.0,10.76,10.77,10.76,10.77,70000.0
2014-05-27 14:15:00,10.76,10.77,10.76,10.77,100000.0,10.76,10.77,10.76,10.77,100000.0
2014-05-27 14:20:00,10.76,10.77,10.76,10.76,135000.0,10.76,10.77,10.76,10.76,135000.0
2014-05-27 14:25:00,10.76,10.77,10.76,10.76,185000.0,10.76,10.77,10.76,10.76,185000.0
2014-05-27 14:30:00,10.76,10.76,10.75,10.75,155000.0,10.76,10.76,10.75,10.75,155000.0
2014-05-27 14:35:00,10.74,10.75,10.74,10.74,80000.0,10.74,10.75,10.74,10.74,80000.0
2014-05-27 14:40:00,10.74,10.75,10.74,10.75,70000.0,10.74,10.75,10.74,10.75,70000.0
2014-05-27 14:45:00,10.74,10.74,10.73,10.74,190000.0,10.74,10.74,10.73,10.74,190000.0
2014-05-27 14:50:00,10.73,10.75,10.72,10.72,175000.0,10.73,10.75,10.72,10.72,175000.0
2014-05-27 14:55:00,10.72,10.73,10.69,10.69,700000.0,10.72,10.73,10.69,10.69,700000.0
2014-05-27 15:00:00,10.7,10.71,10.7,10.7,185000.0,10.7,10.71,10.7,10.7,185000.0
2014-05-27 15:05:00,10.7,10.7,10.67,10.69,200000.0,10.7,10.7,10.67,10.69,200000.0
2014-05-27 15:10:00,10.68,10.69,10.67,10.68,170000.0,10.68,10.69,10.67,10.68,170000.0
2014-05-27 15:15:00,10.68,10.69,10.67,10.68,590000.0,10.68,10.69,10.67,10.68,590000.0
2014-05-27 15:20:00,10.68,10.68,10.67,10.67,225000.0,10.68,10.68,10.67,10.67,225000.0
2014-05-27 15:25:00,10.67,10.68,10.66,10.66,445000.0,10.67,10.68,10.66,10.66,445000.0
2014-05-27 15:30:00,10.66,10.67,10.66,10.67,645000.0,10.66,10.67,10.66,10.67,645000.0
2014-05-27 15:35:00,10.66,10.68,10.66,10.68,270000.0,10.66,10.68,10.66,10.68,270000.0
2014-05-27 15:40:00,10.69,10.7,10.69,10.7,530000.0,10.69,10.7,10.69,10.7,530000.0
2014-05-27 15:45:00,10.7,10.71,10.69,10.71,570000.0,10.7,10.71,10.69,10.71,570000.0
2014-05-27 15:50:00,10.72,10.72,10.71,10.72,1030000.0,10.72,10.72,10.71,10.72,1030000.0
2014-05-27 15:55:00,10.72,10.73,10.72,10.72,1005000.0,10.72,10.73,10.72,10.72,1005000.0
2014-05-28 09:30:00,10.66,10.74,10.65,10.66,440000.0,10.66,10.74,10.65,10.66,440000.0
2014-05-28 09:35:00,10.67,10.69,10.6,10.61,515000.0,10.67,10.69,10.6,10.61,515000.0
2014-05-28 09:40:00,10.61,10.66,10.61,10.66,310000.0,10.61,10.66,10.61,10.66,310000.0
2014-05-28 09:45:00,10.67,10.67,10.62,10.62,270000.0,10.67,10.67,10.62,10.62,270000.0
2014-05-28 09:50:00,10.62,10.64,10.61,10.61,300000.0,10.62,10.64,10.61,10.61,300000.0
2014-05-28 09:55:00,10.62,10.62,10.6,10.6,445000.0,10.62,10.62,10.6,10.6,445000.0
2014-05-28 10:00:00,10.61,10.65,10.6,10.64,290000.0,10.61,10.65,10.6,10.64,290000.0
2014-05-28 10:05:00,10.65,10.65,10.62,10.63,90000.0,10.65,10.65,10.62,10.63,90000.0
2014-05-28 10:10:00,10.61,10.72,10.58,10.68,2905000.0,10.61,10.72,10.58,10.68,2905000.0
2014-05-28 10:15:00,10.67,10.67,10.61,10.64,690000.0,10.67,10.67,10.61,10.64,690000.0
2014-05-28 10:20:00,10.64,10.66,10.63,10.66,275000.0,10.64,10.66,10.63,10.66,275000.0
2014-05-28 10:25:00,10.66,10.7,10.66,10.7,315000.0,10.66,10.7,10.66,10.7,315000.0
2014-05-28 10:30:00,10.71,10.78,10.7,10.77,910000.0,10.71,10.78,10.7,10.77,910000.0
2014-05-28 10:35:00,10.74,10.79,10.74,10.78,715000.0,10.74,10.79,10.74,10.78,715000.0
2014-05-28 10:40:00,10.78,10.78,10.72,10.72,270000.0,10.78,10.78,10.72,10.72,270000.0
2014-05-28 10:45:00,10.72,10.73,10.71,10.72,255000.0,10.72,10.73,10.71,10.72,255000.0
2014-05-28 10:50:00,10.71,10.73,10.71,10.71,75000.0,10.71,10.73,10.71,10.71,75000.0
2014-05-28 10:55:00,10.72,10.74,10.71,10.73,795000.0,10.72,10.74,10.71,10.73,795000.0
2014-05-28 11:00:00,10.73,10.75,10.73,10.74,540000.0,10.73,10.75,10.73,10.74,540000.0
2014-05-28 11:05:00,10.74,10.75,10.74,10.75,65000.0,10.74,10.75,10.74,10.75,65000.0
2014-05-28 11:10:00,10.74,10.75,10.74,10.75,50000.0,10.74,10.75,10.74,10.75,50000.0
2014-05-28 11:15:00,10.74,10.75,10.72,10.72,175000.0,10.74,10.75,10.72,10.72,175000.0
2014-05-28 11:20:00,10.73,10.73,10.73,10.73,15000.0,10.73,10.73,10.73,10.73,15000.0
2014-05-28 11:25:00,10.72,10.73,10.72,10.72,40000.0,10.72,10.73,10.72,10.72,40000.0
2014-05-28 11:30:00,10.72,10.73,10.72,10.73,15000.0,10.72,10.73,10.72,10.73,15000.0
2014-05-28 11:35:00,10.74,10.75,10.74,10.74,85000.0,10.74,10.75,10.74,10.74,85000.0
2014-05-28 11:40:00,10.74,10.74,10.74,10.74,15000.0,10.74,10.74,10.74,10.74,15000.0
2014-05-28 11:45:00,10.73,10.74,10.73,10.73,85000.0,10.73,10.74,10.73,10.73,85000.0
2014-05-28 11:50:00,10.73,10.74,10.72,10.72,50000.0,10.73,10.74,10.72,10.72,50000.0
2014-05-28 11:55:00,10.73,10.73,10.72,10.72,25000.0,10.73,10.73,10.72,10.72,25000.0
2014-05-28 12:00:00,10.72,10.72,10.72,10.72,20000.0,10.72,10.72,10.72,10.72,20000.0
2014-05-28 12:05:00,10.73,10.73,10.72,10.73,65000.0,10.73,10.73,10.72,10.73,65000.0
2014-05-28 12:10:00,10.73,10.75,10.73,10.75,30000.0,10.73,10.75,10.73,10.75,30000.0
2014-05-28 12:15:00,10.74,10.74,10.72,10.73,50000.0,10.74,10.74,10.72,10.73,50000.0
2014-05-28 12:20:00,10.73,10.74,10.73,10.73,20000.0,10.73,10.74,10.73,10.73,20000.0
2014-05-28 12:25:00,10.72,10.72,10.72,10.72,65000.0,10.72,10.72,10.72,10.72,65000.0
2014-05-28 12:30:00,10.72,10.72,10.72,10.72,70000.0,10.72,10.72,10.72,10.72,70000.0
2014-05-28 12:35:00,10.72,10.73,10.72,10.73,15000.0,10.72,10.73,10.72,10.73,15000.0
2014-05-28 12:40:00,10.73,10.73,10.72,10.72,15000.0,10.73,10.73,10.72,10.72,15000.0
2014-05-28 12:45:00,10.72,10.73,10.72,10.72,85000.0,10.72,10.73,10.72,10.72,85000.0
2014-05-28 12:50:00,10.72,10.73,10.72,10.73,65000.0,10.72,10.73,10.72,10.73,65000.0
2014-05-28 12:55:00,10.73,10.73,10.73,10.73,25000.0,10.73,10.73,10.73,10.73,25000.0
2014-05-28 13:00:00,10.73,10.73,10.72,10.72,35000.0,10.73,10.73,10.72,10.72,35000.0
2014-05-28 13:05:00,10.73,10.74,10.73,10.73,75000.0,10.73,10.74,10.73,10.73,75000.0
2014-05-28 13:10:00,10.74,10.74,10.73,10.74,30000.0,10.74,10.74,10.73,10.74,30000.0
2014-05-28 13:15:00,10.73,10.75,10.73,10.74,45000.0,10.73,10.75,10.73,10.74,45000.0
2014-05-28 13:20:00,10.74,10.76,10.74,10.74,135000.0,10.74,10.76,10.74,10.74,135000.0
2014-05-28 13:25:00,10.76,10.76,10.74,10.74,35000.0,10.76,10.76,10.74,10.74,35000.0
2014-05-28 13:30:00,10.75,10.75,10.75,10.75,40000.0,10.75,10.75,10.75,10.75,40000.0
2014-05-28 13:35:00,10.75,10.75,10.74,10.75,140000.0,10.75,10.75,10.74,10.75,140000.0
2014-05-28 13:40:00,10.75,10.75,10.74,10.74,140000.0,10.75,10.75,10.74,10.74,140000.0
2014-05-28 13:45:00,10.74,10.75,10.74,10.75,25000.0,10.74,10.75,10.74,10.75,25000.0
2014-05-28 13:50:00,10.75,10.75,10.75,10.75,10000.0,10.75,10.75,10.75,10.75,10000.0
2014-05-28 13:55:00,10.75,10.76,10.75,10.76,20000.0,10.75,10.76,10.75,10.76,20000.0
2014-05-28 14:00:00,10.75,10.76,10.75,10.76,85000.0,10.75,10.76,10.75,10.76,85000.0
2014-05-28 14:05:00,10.76,10.77,10.74,10.77,440000.0,10.76,10.77,10.74,10.77,440000.0
2014-05-28 14:10:00,10.77,10.78,10.77,10.78,215000.0,10.77,10.78,10.77,10.78,215000.0
2014-05-28 14:15:00,10.78,10.8,10.78,10.78,210000.0,10.78,10.8,10.78,10.78,210000.0
2014-05-28 14:20:00,10.79,10.8,10.79,10.79,135000.0,10.79,10.8,10.79,10.79,135000.0
2014-05-28 14:25:00,10.79,10.8,10.79,10.79,230000.0,10.79,10.8,10.79,10.79,230000.0
2014-05-28 14:30:00,10.79,10.79,10.78,10.78,195000.0,10.79,10.79,10.78,10.78,195000.0
2014-05-28 14:35:00,10.78,10.79,10.77,10.78,35000.0,10.78,10.79,10.77,10.78,35000.0
2014-05-28 14:40:00,10.78,10.79,10.77,10.78,45000.0,10.78,10.79,10.77,10.78,45000.0
2014-05-28 14:45:00,10.77,10.79,10.77,10.77,45000.0,10.77,10.79,10.77,10.77,45000.0
2014-05-28 14:50:00,10.78,10.79,10.77,10.78,125000.0,10.78,10.79,10.77,10.78,125000.0
2014-05-28 14:55:00,10.78,10.78,10.77,10.77,65000.0,10.78,10.78,10.77,10.77,65000.0
2014-05-28 15:00:00,10.78,10.78,10.77,10.78,90000.0,10.78,10.78,10.77,10.78,90000.0
2014-05-28 15:05:00,10.77,10.78,10.76,10.76,160000.0,10.77,10.78,10.76,10.76,160000.0
2014-05-28 15:10:00,10.77,10.78,10.77,10.77,30000.0,10.77,10.78,10.77,10.77,30000.0
2014-05-28 15:15:00,10.78,10.78,10.77,10.77,80000.0,10.78,10.78,10.77,10.77,80000.0
2014-05-28 15:20:00,10.77,10.78,10.76,10.78,145000.0,10.77,10.78,10.76,10.78,145000.0
2014-05-28 15:25:00,10.77,10.78,10.76,10.77,140000.0,10.77,10.78,10.76,10.77,140000.0
2014-05-28 15:30:00,10.77,10.78,10.77,10.77,120000.0,10.77,10.78,10.77,10.77,120000.0
2014-05-28 15:35:00,10.78,10.78,10.76,10.77,60000.0,10.78,10.78,10.76,10.77,60000.0
2014-05-28 15:40:00,10.77,10.77,10.75,10.76,350000.0,10.77,10.77,10.75,10.76,350000.0
2014-05-28 15:45:00,10.76,10.77,10.76,10.77,440000.0,10.76,10.77,10.76,10.77,440000.0
2014-05-28 15:50:00,10.77,10.78,10.77,10.78,690000.0,10.77,10.78,10.77,10.78,690000.0
2014-05-28 15:55:00,10.78,10.78,10.76,10.77,2215000.0,10.78,10.78,10.76,10.77,2215000.0
2014-05-29 09:30:00,10.78,10.82,10.77,10.82,510000.0,10.78,10.82,10.77,10.82,510000.0
2014-05-29 09:35:00,10.82,10.87,10.82,10.86,535000.0,10.82,10.87,10.82,10.86,535000.0
2014-05-29 09:40:00,10.88,10.88,10.85,10.86,435000.0,10.88,10.88,10.85,10.86,435000.0
2014-05-29 09:45:00,10.87,10.88,10.84,10.88,780000.0,10.87,10.88,10.84,10.88,780000.0
2014-05-29 09:50:00,10.86,10.9,10.86,10.87,675000.0,10.86,10.9,10.86,10.87,675000.0
2014-05-29 09:55:00,10.88,10.94,10.87,10.93,700000.0,10.88,10.94,10.87,10.93,700000.0
2014-05-29 10:00:00,10.93,10.94,10.91,10.92,510000.0,10.93,10.94,10.91,10.92,510000.0
2014-05-29 10:05:00,10.93,10.94,10.91,10.91,495000.0,10.93,10.94,10.91,10.91,495000.0
2014-05-29 10:10:00,10.92,10.92,10.88,10.89,510000.0,10.92,10.92,10.88,10.89,510000.0
2014-05-29 10:15:00,10.89,10.89,10.85,10.88,460000.0,10.89,10.89,10.85,10.88,460000.0
2014-05-29 10:20:00,10.89,10.92,10.89,10.92,265000.0,10.89,10.92,10.89,10.92,265000.0
2014-05-29 10:25:00,10.92,10.93,10.9,10.92,415000.0,10.92,10.93,10.9,10.92,415000.0
2014-05-29 10:30:00,10.91,10.93,10.9,10.93,270000.0,10.91,10.93,10.9,10.93,270000.0
2014-05-29 10:35:00,10.93,10.94,10.92,10.93,190000.0,10.93,10.94,10.92,10.93,190000.0
2014-05-29 10:40:00,10.92,10.94,10.92,10.92,835000.0,10.92,10.94,10.92,10.92,835000.0
2014-05-29 10:45:00,10.92,10.94,10.92,10.93,195000.0,10.92,10.94,10.92,10.93,195000.0
2014-05-29 10:50:00,10.93,10.93,10.9,10.92,375000.0,10.93,10.93,10.9,10.92,375000.0
2014-05-29 10:55:00,10.91,10.92,10.9,10.91,145000.0,10.91,10.92,10.9,10.91,145000.0
2014-05-29 11:00:00,10.91,10.91,10.87,10.88,455000.0,10.91,10.91,10.87,10.88,455000.0
2014-05-29 11:05:00,10.88,10.9,10.88,10.9,110000.0,10.88,10.9,10.88,10.9,110000.0
2014-05-29 11:10:00,10.9,10.9,10.88,10.88,55000.0,10.9,10.9,10.88,10.88,55000.0
2014-05-29 11:15:00,10.88,10.9,10.88,10.9,95000.0,10.88,10.9,10.88,10.9,95000.0
2014-05-29 11:20:00,10.89,10.89,10.88,10.89,115000.0,10.89,10.89,10.88,10.89,115000.0
2014-05-29 11:25:00,10.89,10.89,10.88,10.89,60000.0,10.89,10.89,10.88,10.89,60000.0
2014-05-29 11:30:00,10.89,10.9,10.88,10.88,135000.0,10.89,10.9,10.88,10.88,135000.0
2014-05-29 11:35:00,10.89,10.89,10.88,10.89,40000.0,10.89,10.89,10.88,10.89,40000.0
2014-05-29 11:40:00,10.88,10.89,10.88,10.88,95000.0,10.88,10.89,10.88,10.88,95000.0
2014-05-29 11:45:00,10.89,10.89,10.88,10.88,70000.0,10.89,10.89,10.88,10.88,70000.0
2014-05-29 11:50:00,10.88,10.88,10.88,10.88,40000.0,10.88,10.88,10.88,10.88,40000.0
2014-05-29 11:55:00,10.88,10.89,10.88,10.89,115000.0,10.88,10.89,10.88,10.89,115000.0
2014-05-29 12:00:00,10.87,10.9,10.87,10.9,105000.0,10.87,10.9,10.87,10.9,105000.0
2014-05-29 12:05:00,10.9,10.91,10.89,10.91,105000.0,10.9,10.91,10.89,10.91,105000.0
2014-05-29 12:10:00,10.9,10.91,10.89,10.9,135000.0,10.9,10.91,10.89,10.9,135000.0
2014-05-29 12:15:00,10.9,10.9,10.88,10.88,130000.0,10.9,10.9,10.88,10.88,130000.0
2014-05-29 12:20:00,10.87,10.89,10.87,10.88,85000.0,10.87,10.89,10.87,10.88,85000.0
2014-05-29 12:25:00,10.88,10.9,10.88,10.9,115000.0,10.88,10.9,10.88,10.9,115000.0
2014-05-29 12:30:00,10.89,10.9,10.89,10.9,60000.0,10.89,10.9,10.89,10.9,60000.0
2014-05-29 12:35:00,10.89,10.9,10.88,10.88,525000.0,10.89,10.9,10.88,10.88,525000.0
2014-05-29 12:40:00,10.89,10.89,10.88,10.89,365000.0,10.89,10.89,10.88,10.89,365000.0
2014-05-29 12:45:00,10.89,10.9,10.88,10.89,195000.0,10.89,10.9,10.88,10.89,195000.0
2014-05-29 12:50:00,10.88,10.89,10.88,10.89,185000.0,10.88,10.89,10.88,10.89,185000.0
2014-05-29 12:55:00,10.89,10.89,10.88,10.88,40000.0,10.89,10.89,10.88,10.88,40000.0
2014-05-29 13:00:00,10.89,10.89,10.89,10.89,100000.0,10.89,10.89,10.89,10.89,100000.0
2014-05-29 13:05:00,10.89,10.89,10.88,10.88,30000.0,10.89,10.89,10.88,10.88,30000.0
2014-05-29 13:10:00,10.89,10.89,10.88,10.88,25000.0,10.89,10.89,10.88,10.88,25000.0
2014-05-29 13:15:00,10.88,10.88,10.87,10.87,180000.0,10.88,10.88,10.87,10.87,180000.0
2014-05-29 13:20:00,10.88,10.88,10.88,10.88,40000.0,10.88,10.88,10.88,10.88,40000.0
2014-05-29 13:25:00,10.88,10.88,10.88,10.88,25000.0,10.88,10.88,10.88,10.88,25000.0
2014-05-29 13:30:00,10.88,10.88,10.87,10.87,105000.0,10.88,10.88,10.87,10.87,105000.0
2014-05-29 13:35:00,10.88,10.88,10.87,10.88,55000.0,10.88,10.88,10.87,10.88,55000.0
2014-05-29 13:40:00,10.87,10.87,10.86,10.87,110000.0,10.87,10.87,10.86,10.87,110000.0
2014-05-29 13:45:00,10.88,10.88,10.88,10.88,55000.0,10.88,10.88,10.88,10.88,55000.0
2014-05-29 13:50:00,10.87,10.87,10.87,10.87,35000.0,10.87,10.87,10.87,10.87,35000.0
2014-05-29 13:55:00,10.86,10.87,10.86,10.87,105000.0,10.86,10.87,10.86,10.87,105000.0
2014-05-29 14:00:00,10.86,10.86,10.85,10.86,105000.0,10.86,10.86,10.85,10.86,105000.0
2014-05-29 14:05:00,10.86,10.87,10.86,10.87,195000.0,10.86,10.87,10.86,10.87,195000.0
2014-05-29 14:10:00,10.88,10.88,10.87,10.87,450000.0,10.88,10.88,10.87,10.87,450000.0
2014-05-29 14:15:00,10.87,10.88,10.86,10.87,490000.0,10.87,10.88,10.86,10.87,490000.0
2014-05-29 14:20:00,10.87,10.87,10.87,10.87,55000.0,10.87,10.87,10.87,10.87,55000.0
2014-05-29 14:25:00,10.87,10.87,10.86,10.87,365000.0,10.87,10.87,10.86,10.87,365000.0
2014-05-29 14:30:00,10.87,10.87,10.87,10.87,70000.0,10.87,10.87,10.87,10.87,70000.0
2014-05-29 14:35:00,10.87,10.9,10.87,10.89,200000.0,10.87,10.9,10.87,10.89,200000.0
2014-05-29 14:40:00,10.89,10.89,10.87,10.88,630000.0,10.89,10.89,10.87,10.88,630000.0
2014-05-29 14:45:00,10.88,10.89,10.87,10.87,525000.0,10.88,10.89,10.87,10.87,525000.0
2014-05-29 14:50:00,10.87,10.89,10.87,10.89,425000.0,10.87,10.89,10.87,10.89,425000.0
2014-05-29 14:55:00,10.89,10.9,10.88,10.9,125000.0,10.89,10.9,10.88,10.9,125000.0
2014-05-29 15:00:00,10.9,10.92,10.9,10.91,130000.0,10.9,10.92,10.9,10.91,130000.0
2014-05-29 15:05:00,10.91,10.92,10.9,10.91,105000.0,10.91,10.92,10.9,10.91,105000.0
2014-05-29 15:10:00,10.91,10.92,10.91,10.91,50000.0,10.91,10.92,10.91,10.91,50000.0
2014-05-29 15:15:00,10.92,10.92,10.91,10.92,80000.0,10.92,10.92,10.91,10.92,80000.0
2014-05-29 15:20:00,10.92,10.93,10.92,10.93,210000.0,10.92,10.93,10.92,10.93,210000.0
2014-05-29 15:25:00,10.92,10.93,10.92,10.93,555000.0,10.92,10.93,10.92,10.93,555000.0
2014-05-29 15:30:00,10.93,10.93,10.91,10.92,190000.0,10.93,10.93,10.91,10.92,190000.0
2014-05-29 15:35:00,10.92,10.92,10.91,10.91,510000.0,10.92,10.92,10.91,10.91,510000.0
2014-05-29 15:40:00,10.91,10.92,10.9,10.91,375000.0,10.91,10.92,10.9,10.91,375000.0
2014-05-29 15:45:00,10.91,10.91,10.9,10.91,440000.0,10.91,10.91,10.9,10.91,440000.0
2014-05-29 15:50:00,10.91,10.92,10.91,10.92,910000.0,10.91,10.92,10.91,10.92,910000.0
2014-05-29 15:55:00,10.92,10.92,10.9,10.91,2340000.0,10.92,10.92,10.9,10.91,2340000.0
2014-05-30 09:30:00,10.94,10.99,10.94,10.96,930000.0,10.94,10.99,10.94,10.96,930000.0
2014-05-30 09:35:00,10.98,10.98,10.93,10.95,255000.0,10.98,10.98,10.93,10.95,255000.0
2014-05-30 09:40:00,10.94,10.97,10.92,10.96,385000.0,10.94,10.97,10.92,10.96,385000.0
2014-05-30 09:45:00,10.96,10.97,10.94,10.95,215000.0,10.96,10.97,10.94,10.95,215000.0
2014-05-30 09:50:00,10.94,10.95,10.93,10.95,170000.0,10.94,10.95,10.93,10.95,170000.0
2014-05-30 09:55:00,10.94,10.95,10.93,10.93,130000.0,10.94,10.95,10.93,10.93,130000.0
2014-05-30 10:00:00,10.94,10.97,10.92,10.96,225000.0,10.94,10.97,10.92,10.96,225000.0
2014-05-30 10:05:00,10.94,10.96,10.93,10.94,130000.0,10.94,10.96,10.93,10.94,130000.0
2014-05-30 10:10:00,10.93,10.96,10.93,10.95,80000.0,10.93,10.96,10.93,10.95,80000.0
2014-05-30 10:15:00,10.96,10.98,10.96,10.96,195000.0,10.96,10.98,10.96,10.96,195000.0
2014-05-30 10:20:00,10.97,10.97,10.95,10.95,55000.0,10.97,10.97,10.95,10.95,55000.0
2014-05-30 10:25:00,10.94,10.94,10.94,10.94,65000.0,10.94,10.94,10.94,10.94,65000.0
2014-05-30 10:30:00,10.95,10.95,10.93,10.93,125000.0,10.95,10.95,10.93,10.93,125000.0
2014-05-30 10:35:00,10.94,10.95,10.93,10.94,175000.0,10.94,10.95,10.93,10.94,175000.0
2014-05-30 10:40:00,10.94,10.95,10.93,10.94,50000.0,10.94,10.95,10.93,10.94,50000.0
2014-05-30 10:45:00,10.94,10.95,10.94,10.94,50000.0,10.94,10.95,10.94,10.94,50000.0
2014-05-30 10:50:00,10.95,10.97,10.95,10.97,115000.0,10.95,10.97,10.95,10.97,115000.0
2014-05-30 10:55:00,10.97,10.98,10.96,10.96,205000.0,10.97,10.98,10.96,10.96,205000.0
2014-05-30 11:00:00,10.96,10.97,10.96,10.97,40000.0,10.96,10.97,10.96,10.97,40000.0
2014-05-30 11:05:00,10.97,10.97,10.95,10.95,130000.0,10.97,10.97,10.95,10.95,130000.0
2014-05-30 11:10:00,10.96,10.96,10.95,10.96,75000.0,10.96,10.96,10.95,10.96,75000.0
2014-05-30 11:15:00,10.96,10.96,10.96,10.96,35000.0,10.96,10.96,10.96,10.96,35000.0
2014-05-30 11:20:00,10.96,10.97,10.95,10.96,75000.0,10.96,10.97,10.95,10.96,75000.0
2014-05-30 11:25:00,10.96,10.96,10.94,10.94,135000.0,10.96,10.96,10.94,10.94,135000.0
2014-05-30 11:30:00,10.94,10.94,10.94,10.94,70000.0,10.94,10.94,10.94,10.94,70000.0
2014-05-30 11:35:00,10.94,10.95,10.94,10.95,100000.0,10.94,10.95,10.94,10.95,100000.0
2014-05-30 11:40:00,10.95,10.96,10.94,10.96,15000.0,10.95,10.96,10.94,10.96,15000.0
2014-05-30 11:45:00,10.95,10.96,10.95,10.95,150000.0,10.95,10.96,10.95,10.95,150000.0
2014-05-30 11:50:00,10.95,10.95,10.93,10.95,220000.0,10.95,10.95,10.93,10.95,220000.0
2014-05-30 11:55:00,10.95,10.95,10.93,10.93,215000.0,10.95,10.95,10.93,10.93,215000.0
2014-05-30 12:00:00,10.94,10.94,10.93,10.93,25000.0,10.94,10.94,10.93,10.93,25000.0
2014-05-30 12:05:00,10.94,10.94,10.93,10.93,120000.0,10.94,10.94,10.93,10.93,120000.0
2014-05-30 12:10:00,10.93,10.93,10.93,10.93,25000.0,10.93,10.93,10.93,10.93,25000.0
2014-05-30 12:15:00,10.93,10.94,10.92,10.94,55000.0,10.93,10.94,10.92,10.94,55000.0
2014-05-30 12:20:00,10.93,10.94,10.92,10.92,100000.0,10.93,10.94,10.92,10.92,100000.0
2014-05-30 12:25:00,10.91,10.92,10.9,10.9,150000.0,10.91,10.92,10.9,10.9,150000.0
2014-05-30 12:30:00,10.9,10.9,10.87,10.87,195000.0,10.9,10.9,10.87,10.87,195000.0
2014-05-30 12:35:00,10.86,10.87,10.86,10.87,200000.0,10.86,10.87,10.86,10.87,200000.0
2014-05-30 12:40:00,10.86,10.87,10.85,10.87,120000.0,10.86,10.87,10.85,10.87,120000.0
2014-05-30 12:45:00,10.87,10.88,10.87,10.87,130000.0,10.87,10.88,10.87,10.87,130000.0
2014-05-30 12:50:00,10.87,10.88,10.87,10.87,135000.0,10.87,10.88,10.87,10.87,135000.0
2014-05-30 12:55:00,10.88,10.88,10.88,10.88,40000.0,10.88,10.88,10.88,10.88,40000.0
2014-05-30 13:00:00,10.87,10.88,10.87,10.88,90000.0,10.87,10.88,10.87,10.88,90000.0
2014-05-30 13:05:00,10.88,10.89,10.88,10.89,55000.0,10.88,10.89,10.88,10.89,55000.0
2014-05-30 13:10:00,10.89,10.91,10.89,10.9,235000.0,10.89,10.91,10.89,10.9,235000.0
2014-05-30 13:15:00,10.9,10.9,10.9,10.9,45000.0,10.9,10.9,10.9,10.9,45000.0
2014-05-30 13:20:00,10.9,10.91,10.9,10.91,280000.0,10.9,10.91,10.9,10.91,280000.0
2014-05-30 13:25:00,10.91,10.92,10.91,10.91,105000.0,10.91,10.92,10.91,10.91,105000.0
2014-05-30 13:30:00,10.92,10.92,10.89,10.92,510000.0,10.92,10.92,10.89,10.92,510000.0
2014-05-30 13:35:00,10.91,10.91,10.9,10.9,15000.0,10.91,10.91,10.9,10.9,15000.0
2014-05-30 13:40:00,10.91,10.92,10.91,10.92,180000.0,10.91,10.92,10.91,10.92,180000.0
2014-05-30 13:45:00,10.92,10.93,10.91,10.93,225000.0,10.92,10.93,10.91,10.93,225000.0
2014-05-30 13:50:00,10.93,10.94,10.92,10.94,75000.0,10.93,10.94,10.92,10.94,75000.0
2014-05-30 13:55:00,10.93,10.94,10.93,10.94,100000.0,10.93,10.94,10.93,10.94,100000.0
2014-05-30 14:00:00,10.94,10.94,10.93,10.93,95000.0,10.94,10.94,10.93,10.93,95000.0
2014-05-30 14:05:00,10.93,10.93,10.93,10.93,140000.0,10.93,10.93,10.93,10.93,140000.0
2014-05-30 14:10:00,10.93,10.94,10.93,10.94,170000.0,10.93,10.94,10.93,10.94,170000.0
2014-05-30 14:15:00,10.93,10.94,10.93,10.94,260000.0,10.93,10.94,10.93,10.94,260000.0
2014-05-30 14:20:00,10.94,10.94,10.93,10.94,290000.0,10.94,10.94,10.93,10.94,290000.0
2014-05-30 14:25:00,10.94,10.95,10.94,10.94,175000.0,10.94,10.95,10.94,10.94,175000.0
2014-05-30 14:30:00,10.94,10.94,10.94,10.94,120000.0,10.94,10.94,10.94,10.94,120000.0
2014-05-30 14:35:00,10.94,10.95,10.94,10.94,95000.0,10.94,10.95,10.94,10.94,95000.0
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 14:45:00,10.94,10.94,10.94,10.94,0.0,10.94,10.94,10.94,10.94,0.0
2014-05-30 14:50:00,10.94,10.95,10.94,10.95,190000.0,10.94,10.95,10.94,10.95,190000.0
2014-05-30 14:55:00,10.94,10.94,10.93,10.93,80000.0,10.94,10.94,10.93,10.93,80000.0
2014-05-30 15:00:00,10.94,10.94,10.93,10.93,60000.0,10.94,10.94,10.93,10.93,60000.0
2014-05-30 15:05:00,10.93,10.93,10.92,10.93,165000.0,10.93,10.93,10.92,10.93,165000.0
2014-05-30 15:10:00,10.93,10.93,10.92,10.92,170000.0,10.93,10.93,10.92,10.92,170000.0
2014-05-30 15:15:00,10.92,10.92,10.91,10.92,160000.0,10.92,10.92,10.91,10.92,160000.0
2014-05-30 15:20:00,10.91,10.92,10.9,10.9,785000.0,10.91,10.92,10.9,10.9,785000.0
2014-05-30 15:25:00,10.9,10.93,10.9,10.93,530000.0,10.9,10.93,10.9,10.93,530000.0
2014-05-30 15:30:00,10.93,10.93,10.91,10.92,175000.0,10.93,10.93,10.91,10.92,175000.0
2014-05-30 15:35:00,10.92,10.93,10.92,10.93,325000.0,10.92,10.93,10.92,10.93,325000.0
2014-05-30 15:40:00,10.93,10.94,10.93,10.94,340000.0,10.93,10.94,10.93,10.94,340000.0
2014-05-30 15:45:00,10.94,10.94,10.93,10.94,525000.0,10.94,10.94,10.93,10.94,525000.0
2014-05-30 15:50:00,10.94,10.94,10.94,10.94,830000.0,10.94,10.94,10.94,10.94,830000.0
2014-05-30 15:55:00,10.94,10.94,10.94,10.94,1745000.0,10.94,10.94,10.94,10.94,1745000.0
2014-06-02 09:30:00,10.96,10.97,10.91,10.96,230000.0,10.96,10.97,10.91,10.96,230000.0
2014-06-02 09:35:00,10.96,10.96,10.92,10.93,250000.0,10.96,10.96,10.92,10.93,250000.0
2014-06-02 09:40:00,10.93,10.95,10.92,10.95,345000.0,10.93,10.95,10.92,10.95,345000.0
2014-06-02 09:45:00,10.95,10.96,10.93,10.96,415000.0,10.95,10.96,10.93,10.96,415000.0
2014-06-02 09:50:00,10.95,10.99,10.95,10.97,385000.0,10.95,10.99,10.95,10.97,385000.0
2014-06-02 09:55:00,10.99,11.02,10.97,10.97,345000.0,10.99,11.02,10.97,10.97,345000.0
2014-06-02 10:00:00,10.97,11.0,10.94,10.97,500000.0,10.97,11.0,10.94,10.97,500000.0
2014-06-02 10:05:00,10.97,10.97,10.92,10.92,465000.0,10.97,10.97,10.92,10.92,465000.0
2014-06-02 10:10:00,10.92,10.95,10.91,10.94,570000.0,10.92,10.95,10.91,10.94,570000.0
2014-06-02 10:15:00,10.94,10.96,10.94,10.96,55000.0,10.94,10.96,10.94,10.96,55000.0
2014-06-02 10:20:00,10.96,10.97,10.96,10.96,20000.0,10.96,10.97,10.96,10.96,20000.0
2014-06-02 10:25:00,10.95,10.98,10.95,10.98,100000.0,10.95,10.98,10.95,10.98,100000.0
2014-06-02 10:30:00,10.98,10.99,10.97,10.99,115000.0,10.98,10.99,10.97,10.99,115000.0
2014-06-02 10:35:00,10.99,11.0,10.98,10.99,245000.0,10.99,11.0,10.98,10.99,245000.0
2014-06-02 10:40:00,10.98,11.0,10.97,10.98,230000.0,10.98,11.0,10.97,10.98,230000.0
2014-06-02 10:45:00,10.97,10.99,10.97,10.99,495000.0,10.97,10.99,10.97,10.99,495000.0
2014-06-02 10:50:00,10.98,10.99,10.97,10.99,105000.0,10.98,10.99,10.97,10.99,105000.0
2014-06-02 10:55:00,10.98,10.99,10.98,10.99,130000.0,10.98,10.99,10.98,10.99,130000.0
2014-06-02 11:00:00,10.99,11.0,10.98,10.99,55000.0,10.99,11.0,10.98,10.99,55000.0
2014-06-02 11:05:00,10.99,11.0,10.98,11.0,275000.0,10.99,11.0,10.98,11.0,275000.0
2014-06-02 11:10:00,11.0,11.01,10.99,11.01,220000.0,11.0,11.01,10.99,11.01,220000.0
2014-06-02 11:15:00,11.0,11.02,11.0,11.0,175000.0,11.0,11.02,11.0,11.0,175000.0
2014-06-02 11:20:00,11.01,11.03,11.0,11.01,295000.0,11.01,11.03,11.0,11.01,295000.0
2014-06-02 11:25:00,11.01,11.04,11.01,11.04,270000.0,11.01,11.04,11.01,11.04,270000.0
2014-06-02 11:30:00,11.04,11.06,11.03,11.03,510000.0,11.04,11.06,11.03,11.03,510000.0
2014-06-02 11:35:00,11.03,11.04,11.03,11.04,230000.0,11.03,11.04,11.03,11.04,230000.0
2014-06-02 11:40:00,11.04,11.04,11.03,11.04,290000.0,11.04,11.04,11.03,11.04,290000.0
2014-06-02 11:45:00,11.04,11.05,11.03,11.05,445000.0,11.04,11.05,11.03,11.05,445000.0
2014-06-02 11:50:00,11.04,11.05,11.04,11.04,185000.0,11.04,11.05,11.04,11.04,185000.0
2014-06-02 11:55:00,11.04,11.04,11.03,11.04,85000.0,11.04,11.04,11.03,11.04,85000.0
2014-06-02 12:00:00,11.03,11.03,11.03,11.03,5000.0,11.03,11.03,11.03,11.03,5000.0
2014-06-02 12:05:00,11.03,11.04,11.03,11.03,30000.0,11.03,11.04,11.03,11.03,30000.0
2014-06-02 12:10:00,11.03,11.04,11.03,11.03,35000.0,11.03,11.04,11.03,11.03,35000.0
2014-06-02 12:15:00,11.03,11.04,11.03,11.03,220000.0,11.03,11.04,11.03,11.03,220000.0
2014-06-02 12:20:00,11.04,11.04,11.04,11.04,15000.0,11.04,11.04,11.04,11.04,15000.0
2014-06-02 12:25:00,11.03,11.03,11.03,11.03,15000.0,11.03,11.03,11.03,11.03,15000.0
2014-06-02 12:30:00,11.03,11.04,11.03,11.03,15000.0,11.03,11.04,11.03,11.03,15000.0
2014-06-02 12:35:00,11.03,11.04,11.03,11.04,85000.0,11.03,11.04,11.03,11.04,85000.0
2014-06-02 12:40:00,11.04,11.04,11.04,11.04,45000.0,11.04,11.04,11.04,11.04,45000.0
2014-06-02 12:45:00,11.05,11.05,11.04,11.04,35000.0,11.05,11.05,11.04,11.04,35000.0
2014-06-02 12:50:00,11.05,11.05,11.03,11.03,55000.0,11.05,11.05,11.03,11.03,55000.0
2014-06-02 12:55:00,11.03,11.03,11.03,11.03,15000.0,11.03,11.03,11.03,11.03,15000.0
2014-06-02 13:00:00,11.03,11.04,11.03,11.03,30000.0,11.03,11.04,11.03,11.03,30000.0
2014-06-02 13:05:00,11.03,11.03,11.02,11.02,100000.0,11.03,11.03,11.02,11.02,100000.0
2014-06-02 13:10:00,11.02,11.03,11.02,11.02,40000.0,11.02,11.03,11.02,11.02,40000.0
2014-06-02 13:15:00,11.02,11.03,11.02,11.03,35000.0,11.02,11.03,11.02,11.03,35000.0
2014-06-02 13:20:00,11.02,11.04,11.01,11.04,90000.0,11.02,11.04,11.01,11.04,90000.0
2014-06-02 13:25:00,11.03,11.03,11.02,11.03,25000.0,11.03,11.03,11.02,11.03,25000.0
2014-06-02 13:30:00,11.02,11.04,11.02,11.03,210000.0,11.02,11.04,11.02,11.03,210000.0
2014-06-02 13:35:00,11.04,11.04,11.03,11.03,125000.0,11.04,11.04,11.03,11.03,125000.0
2014-06-02 13:40:00,11.03,11.04,11.03,11.03,255000.0,11.03,11.04,11.03,11.03,255000.0
2014-06-02 13:45:00,11.04,11.04,11.03,11.04,145000.0,11.04,11.04,11.03,11.04,145000.0
2014-06-02 13:50:00,11.04,11.04,11.03,11.03,55000.0,11.04,11.04,11.03,11.03,55000.0
2014-06-02 13:55:00,11.03,11.03,11.03,11.03,30000.0,11.03,11.03,11.03,11.03,30000.0
2014-06-02 14:00:00,11.03,11.03,11.03,11.03,55000.0,11.03,11.03,11.03,11.03,55000.0
2014-06-02 14:05:00,11.03,11.03,11.02,11.02,50000.0,11.03,11.03,11.02,11.02,50000.0
2014-06-02 14:10:00,11.01,11.03,11.01,11.01,110000.0,11.01,11.03,11.01,11.01,110000.0
2014-06-02 14:15:00,11.02,11.02,11.01,11.02,65000.0,11.02,11.02,11.01,11.02,65000.0
2014-06-02 14:20:00,11.03,11.03,11.02,11.03,30000.0,11.03,11.03,11.02,11.03,30000.0
2014-06-02 14:25:00,11.02,11.04,11.02,11.03,80000.0,11.02,11.04,11.02,11.03,80000.0
2014-06-02 14:30:00,11.03,11.03,11.02,11.02,20000.0,11.03,11.03,11.02,11.02,20000.0
2014-06-02 14:35:00,11.02,11.02,11.02,11.02,10000.0,11.02,11.02,11.02,11.02,10000.0
2014-06-02 14:40:00,11.03,11.03,11.03,11.03,30000.0,11.03,11.03,11.03,11.03,30000.0
2014-06-02 14:45:00,11.03,11.03,11.03,11.03,65000.0,11.03,11.03,11.03,11.03,65000.0
2014-06-02 14:50:00,11.02,11.03,11.02,11.03,90000.0,11.02,11.03,11.02,11.03,90000.0
2014-06-02 14:55:00,11.03,11.03,11.03,11.03,115000.0,11.03,11.03,11.03,11.03,115000.0
2014-06-02 15:00:00,11.03,11.03,11.02,11.03,50000.0,11.03,11.03,11.02,11.03,50000.0
2014-06-02 15:05:00,11.03,11.03,11.02,11.03,140000.0,11.03,11.03,11.02,11.03,140000.0
2014-06-02 15:10:00,11.02,11.03,11.01,11.01,155000.0,11.02,11.03,11.01,11.01,155000.0
2014-06-02 15:15:00,11.01,11.03,11.01,11.03,170000.0,11.01,11.03,11.01,11.03,170000.0
2014-06-02 15:20:00,11.03,11.03,11.01,11.02,745000.0,11.03,11.03,11.01,11.02,745000.0
2014-06-02 15:25:00,11.02,11.03,11.02,11.02,190000.0,11.02,11.03,11.02,11.02,190000.0
2014-06-02 15:30:00,11.02,11.04,11.02,11.04,310000.0,11.02,11.04,11.02,11.04,310000.0
2014-06-02 15:35:00,11.04,11.04,11.03,11.04,125000.0,11.04,11.04,11.03,11.04,125000.0
2014-06-02 15:40:00,11.04,11.04,11.03,11.03,150000.0,11.04,11.04,11.03,11.03,150000.0
2014-06-02 15:45:00,11.04,11.04,11.03,11.03,110000.0,11.04,11.04,11.03,11.03,110000.0
2014-06-02 15:50:00,11.03,11.03,11.02,11.03,545000.0,11.03,11.03,11.02,11.03,545000.0
2014-06-02 15:55:00,11.03,11.04,11.03,11.03,1095000.0,11.03,11.04,11.03,11.03,1095000.0
2014-06-03 09:30:00,10.96,11.01,10.96,10.98,195000.0,10.96,11.01,10.96,10.98,195000.0
2014-06-03 09:35:00,10.98,11.0,10.96,10.98,170000.0,10.98,11.0,10.96,10.98,170000.0
2014-06-03 09:40:00,10.97,10.99,10.96,10.99,50000.0,10.97,10.99,10.96,10.99,50000.0
2014-06-03 09:45:00,10.99,10.99,10.97,10.97,140000.0,10.99,10.99,10.97,10.97,140000.0
2014-06-03 09:50:00,10.97,11.02,10.97,11.01,280000.0,10.97,11.02,10.97,11.01,280000.0
2014-06-03 09:55:00,11.01,11.03,11.0,11.01,190000.0,11.01,11.03,11.0,11.01,190000.0
2014-06-03 10:00:00,11.02,11.04,11.02,11.02,255000.0,11.02,11.04,11.02,11.02,255000.0
2014-06-03 10:05:00,11.03,11.05,11.02,11.03,525000.0,11.03,11.05,11.02,11.03,525000.0
2014-06-03 10:10:00,11.02,11.03,11.02,11.02,35000.0,11.02,11.03,11.02,11.02,35000.0
2014-06-03 10:15:00,11.03,11.03,11.02,11.02,35000.0,11.03,11.03,11.02,11.02,35000.0
2014-06-03 10:20:00,11.01,11.03,11.01,11.02,105000.0,11.01,11.03,11.01,11.02,105000.0
2014-06-03 10:25:00,11.02,11.04,11.02,11.04,650000.0,11.02,11.04,11.02,11.04,650000.0
2014-06-03 10:30:00,11.04,11.05,11.03,11.04,185000.0,11.04,11.05,11.03,11.04,185000.0
2014-06-03 10:35:00,11.03,11.04,11.03,11.04,300000.0,11.03,11.04,11.03,11.04,300000.0
2014-06-03 10:40:00,11.04,11.04,11.03,11.03,145000.0,11.04,11.04,11.03,11.03,145000.0
2014-06-03 10:45:00,11.03,11.03,11.01,11.02,290000.0,11.03,11.03,11.01,11.02,290000.0
2014-06-03 10:50:00,11.02,11.03,11.0,11.01,365000.0,11.02,11.03,11.0,11.01,365000.0
2014-06-03 10:55:00,11.0,11.02,10.99,11.01,160000.0,11.0,11.02,10.99,11.01,160000.0
2014-06-03 11:00:00,11.02,11.02,11.0,11.0,80000.0,11.02,11.02,11.0,11.0,80000.0
2014-06-03 11:05:00,11.01,11.01,10.99,11.01,175000.0,11.01,11.01,10.99,11.01,175000.0
2014-06-03 11:10:00,11.0,11.0,10.99,10.99,85000.0,11.0,11.0,10.99,10.99,85000.0
2014-06-03 11:15:00,11.0,11.0,10.99,10.99,65000.0,11.0,11.0,10.99,10.99,65000.0
2014-06-03 11:20:00,10.99,11.0,10.99,11.0,90000.0,10.99,11.0,10.99,11.0,90000.0
2014-06-03 11:25:00,10.99,10.99,10.99,10.99,55000.0,10.99,10.99,10.99,10.99,55000.0
2014-06-03 11:30:00,10.99,11.0,10.98,10.99,135000.0,10.99,11.0,10.98,10.99,135000.0
2014-06-03 11:35:00,10.99,10.99,10.97,10.97,300000.0,10.99,10.99,10.97,10.97,300000.0
2014-06-03 11:40:00,10.97,10.98,10.97,10.97,70000.0,10.97,10.98,10.97,10.97,70000.0
2014-06-03 11:45:00,10.97,10.98,10.97,10.98,25000.0,10.97,10.98,10.97,10.98,25000.0
2014-06-03 11:50:00,10.98,10.99,10.97,10.98,90000.0,10.98,10.99,10.97,10.98,90000.0
2014-06-03 11:55:00,10.98,10.98,10.97,10.97,40000.0,10.98,10.98,10.97,10.97,40000.0
2014-06-03 12:00:00,10.97,10.98,10.97,10.98,25000.0,10.97,10.98,10.97,10.98,25000.0
2014-06-03 12:05:00,10.98,10.98,10.96,10.97,90000.0,10.98,10.98,10.96,10.97,90000.0
2014-06-03 12:10:00,10.96,10.97,10.96,10.97,120000.0,10.96,10.97,10.96,10.97,120000.0
2014-06-03 12:15:00,10.97,10.98,10.97,10.98,20000.0,10.97,10.98,10.97,10.98,20000.0
2014-06-03 12:20:00,10.98,10.99,10.97,10.97,55000.0,10.98,10.99,10.97,10.97,55000.0
2014-06-03 12:25:00,10.97,10.97,10.96,10.96,60000.0,10.97,10.97,10.96,10.96,60000.0
2014-06-03 12:30:00,10.97,10.97,10.97,10.97,5000.0,10.97,10.97,10.97,10.97,5000.0
2014-06-03 12:35:00,10.97,10.97,10.96,10.97,275000.0,10.97,10.97,10.96,10.97,275000.0
2014-06-03 12:40:00,10.96,10.97,10.96,10.97,90000.0,10.96,10.97,10.96,10.97,90000.0
2014-06-03 12:45:00,10.97,10.97,10.97,10.97,25000.0,10.97,10.97,10.97,10.97,25000.0
2014-06-03 12:50:00,10.96,10.97,10.96,10.97,10000.0,10.96,10.97,10.96,10.97,10000.0
2014-06-03 12:55:00,10.97,10.97,10.96,10.97,65000.0,10.97,10.97,10.96,10.97,65000.0
2014-06-03 13:00:00,10.96,10.97,10.96,10.97,190000.0,10.96,10.97,10.96,10.97,190000.0
2014-06-03 13:05:00,10.98,10.99,10.97,10.99,35000.0,10.98,10.99,10.97,10.99,35000.0
2014-06-03 13:10:00,10.98,10.99,10.98,10.99,95000.0,10.98,10.99,10.98,10.99,95000.0
2014-06-03 13:15:00,10.99,11.0,10.98,10.99,90000.0,10.99,11.0,10.98,10.99,90000.0
2014-06-03 13:20:00,10.99,11.0,10.99,10.99,55000.0,10.99,11.0,10.99,10.99,55000.0
2014-06-03 13:25:00,10.99,11.02,10.99,11.01,120000.0,10.99,11.02,10.99,11.01,120000.0
2014-06-03 13:30:00,11.02,11.02,11.01,11.02,45000.0,11.02,11.02,11.01,11.02,45000.0
2014-06-03 13:35:00,11.01,11.02,11.01,11.02,100000.0,11.01,11.02,11.01,11.02,100000.0
2014-06-03 13:40:00,11.02,11.03,11.01,11.02,165000.0,11.02,11.03,11.01,11.02,165000.0
2014-06-03 13:45:00,11.02,11.03,11.02,11.02,300000.0,11.02,11.03,11.02,11.02,300000.0
2014-06-03 13:50:00,11.02,11.02,11.01,11.02,50000.0,11.02,11.02,11.01,11.02,50000.0
2014-06-03 13:55:00,11.01,11.02,11.01,11.02,55000.0,11.01,11.02,11.01,11.02,55000.0
2014-06-03 14:00:00,11.02,11.02,11.01,11.02,20000.0,11.02,11.02,11.01,11.02,20000.0
2014-06-03 14:05:00,11.01,11.03,11.01,11.03,95000.0,11.01,11.03,11.01,11.03,95000.0
2014-06-03 14:10:00,11.02,11.02,11.01,11.02,160000.0,11.02,11.02,11.01,11.02,160000.0
2014-06-03 14:15:00,11.02,11.04,11.02,11.03,925000.0,11.02,11.04,11.02,11.03,925000.0
2014-06-03 14:20:00,11.04,11.04,11.03,11.03,45000.0,11.04,11.04,11.03,11.03,45000.0
2014-06-03 14:25:00,11.03,11.03,11.03,11.03,50000.0,11.03,11.03,11.03,11.03,50000.0
2014-06-03 14:30:00,11.03,11.03,11.02,11.02,50000.0,11.03,11.03,11.02,11.02,50000.0
2014-06-03 14:35:00,11.02,11.03,11.02,11.02,130000.0,11.02,11.03,11.02,11.02,130000.0
2014-06-03 14:40:00,11.02,11.03,11.02,11.02,330000.0,11.02,11.03,11.02,11.02,330000.0
2014-06-03 14:45:00,11.02,11.03,11.02,11.03,20000.0,11.02,11.03,11.02,11.03,20000.0
2014-06-03 14:50:00,11.02,11.02,11.01,11.02,65000.0,11.02,11.02,11.01,11.02,65000.0
2014-06-03 14:55:00,11.02,11.03,11.02,11.02,15000.0,11.02,11.03,11.02,11.02,15000.0
2014-06-03 15:00:00,11.01,11.02,11.01,11.02,60000.0,11.01,11.02,11.01,11.02,60000.0
2014-06-03 15:05:00,11.01,11.02,11.01,11.01,20000.0,11.01,11.02,11.01,11.01,20000.0
2014-06-03 15:10:00,11.02,11.02,11.01,11.02,195000.0,11.02,11.02,11.01,11.02,195000.0
2014-06-03 15:15:00,11.01,11.02,11.01,11.02,70000.0,11.01,11.02,11.01,11.02,70000.0
2014-06-03 15:20:00,11.02,11.02,11.02,11.02,45000.0,11.02,11.02,11.02,11.02,45000.0
2014-06-03 15:25:00,11.02,11.03,11.02,11.02,130000.0,11.02,11.03,11.02,11.02,130000.0
2014-06-03 15:30:00,11.03,11.03,11.02,11.02,110000.0,11.03,11.03,11.02,11.02,110000.0
2014-06-03 15:35:00,11.02,11.03,11.01,11.03,490000.0,11.02,11.03,11.01,11.03,490000.0
2014-06-03 15:40:00,11.03,11.04,11.03,11.03,80000.0,11.03,11.04,11.03,11.03,80000.0
2014-06-03 15:45:00,11.04,11.04,11.02,11.02,55000.0,11.04,11.04,11.02,11.02,55000.0
2014-06-03 15:50:00,11.02,11.03,11.02,11.03,85000.0,11.02,11.03,11.02,11.03,85000.0
2014-06-03 15:55:00,11.02,11.03,11.01,11.01,380000.0,11.02,11.03,11.01,11.01,380000.0
2014-06-04 09:30:00,10.99,11.01,10.99,11.01,55000.0,10.99,11.01,10.99,11.01,55000.0
2014-06-04 09:35:00,10.95,10.99,10.95,10.97,60000.0,10.95,10.99,10.95,10.97,60000.0
2014-06-04 09:40:00,10.97,10.97,10.94,10.94,70000.0,10.97,10.97,10.94,10.94,70000.0
2014-06-04 09:45:00,10.96,11.0,10.94,10.98,335000.0,10.96,11.0,10.94,10.98,335000.0
2014-06-04 09:50:00,10.98,11.0,10.98,11.0,55000.0,10.98,11.0,10.98,11.0,55000.0
2014-06-04 09:55:00,11.0,11.0,10.98,10.98,35000.0,11.0,11.0,10.98,10.98,35000.0
2014-06-04 10:00:00,10.99,11.02,10.99,11.0,235000.0,10.99,11.02,10.99,11.0,235000.0
2014-06-04 10:05:00,11.0,11.0,10.98,10.98,45000.0,11.0,11.0,10.98,10.98,45000.0
2014-06-04 10:10:00,11.0,11.01,11.0,11.01,60000.0,11.0,11.01,11.0,11.01,60000.0
2014-06-04 10:15:00,11.01,11.01,11.0,11.0,65000.0,11.01,11.01,11.0,11.0,65000.0
2014-06-04 10:20:00,11.0,11.0,10.97,10.97,125000.0,11.0,11.0,10.97,10.97,125000.0
2014-06-04 10:25:00,10.98,10.99,10.98,10.99,150000.0,10.98,10.99,10.98,10.99,150000.0
2014-06-04 10:30:00,10.98,11.0,10.98,10.98,135000.0,10.98,11.0,10.98,10.98,135000.0
2014-06-04 10:35:00,10.99,11.02,10.99,11.02,185000.0,10.99,11.02,10.99,11.02,185000.0
2014-06-04 10:40:00,11.01,11.03,11.01,11.02,395000.0,11.01,11.03,11.01,11.02,395000.0
2014-06-04 10:45:00,11.03,11.04,11.02,11.04,175000.0,11.03,11.04,11.02,11.04,175000.0
2014-06-04 10:50:00,11.03,11.05,11.02,11.05,140000.0,11.03,11.05,11.02,11.05,140000.0
2014-06-04 10:55:00,11.05,11.06,11.05,11.06,80000.0,11.05,11.06,11.05,11.06,80000.0
2014-06-04 11:00:00,11.06,11.07,11.06,11.07,155000.0,11.06,11.07,11.06,11.07,155000.0
2014-06-04 11:05:00,11.07,11.07,11.06,11.06,80000.0,11.07,11.07,11.06,11.06,80000.0
2014-06-04 11:10:00,11.06,11.06,11.05,11.05,760000.0,11.06,11.06,11.05,11.05,760000.0
2014-06-04 11:15:00,11.04,11.05,11.04,11.05,85000.0,11.04,11.05,11.04,11.05,85000.0
2014-06-04 11:20:00,11.05,11.06,11.05,11.06,240000.0,11.05,11.06,11.05,11.06,240000.0
2014-06-04 11:25:00,11.06,11.07,11.06,11.06,125000.0,11.06,11.07,11.06,11.06,125000.0
2014-06-04 11:30:00,11.06,11.07,11.06,11.07,145000.0,11.06,11.07,11.06,11.07,145000.0
2014-06-04 11:35:00,11.08,11.08,11.07,11.07,605000.0,11.08,11.08,11.07,11.07,605000.0
2014-06-04 11:40:00,11.06,11.07,11.06,11.06,55000.0,11.06,11.07,11.06,11.06,55000.0
2014-06-04 11:45:00,11.06,11.07,11.06,11.06,200000.0,11.06,11.07,11.06,11.06,200000.0
2014-06-04 11:50:00,11.06,11.07,11.06,11.07,110000.0,11.06,11.07,11.06,11.07,110000.0
2014-06-04 11:55:00,11.07,11.08,11.07,11.07,50000.0,11.07,11.08,11.07,11.07,50000.0
2014-06-04 12:00:00,11.07,11.08,11.07,11.07,290000.0,11.07,11.08,11.07,11.07,290000.0
2014-06-04 12:05:00,11.08,11.09,11.07,11.08,170000.0,11.08,11.09,11.07,11.08,170000.0
2014-06-04 12:10:00,11.08,11.09,11.08,11.09,325000.0,11.08,11.09,11.08,11.09,325000.0
2014-06-04 12:15:00,11.09,11.1,11.09,11.1,415000.0,11.09,11.1,11.09,11.1,415000.0
2014-06-04 12:20:00,11.1,11.11,11.1,11.11,325000.0,11.1,11.11,11.1,11.11,325000.0
2014-06-04 12:25:00,11.11,11.11,11.11,11.11,80000.0,11.11,11.11,11.11,11.11,80000.0
2014-06-04 12:30:00,11.11,11.11,11.1,11.1,30000.0,11.11,11.11,11.1,11.1,30000.0
2014-06-04 12:35:00,11.11,11.11,11.1,11.11,45000.0,11.11,11.11,11.1,11.11,45000.0
2014-06-04 12:40:00,11.1,11.12,11.1,11.11,215000.0,11.1,11.12,11.1,11.11,215000.0
2014-06-04 12:45:00,11.11,11.12,11.11,11.11,70000.0,11.11,11.12,11.11,11.11,70000.0
2014-06-04 12:50:00,11.12,11.12,11.11,11.12,20000.0,11.12,11.12,11.11,11.12,20000.0
2014-06-04 12:55:00,11.1,11.11,11.1,11.1,20000.0,11.1,11.11,11.1,11.1,20000.0
2014-06-04 13:00:00,11.11,11.13,11.11,11.12,230000.0,11.11,11.13,11.11,11.12,230000.0
2014-06-04 13:05:00,11.13,11.14,11.13,11.14,35000.0,11.13,11.14,11.13,11.14,35000.0
2014-06-04 13:10:00,11.14,11.14,11.13,11.13,105000.0,11.14,11.14,11.13,11.13,105000.0
2014-06-04 13:15:00,11.13,11.14,11.13,11.14,15000.0,11.13,11.14,11.13,11.14,15000.0
2014-06-04 13:20:00,11.13,11.14,11.13,11.14,100000.0,11.13,11.14,11.13,11.14,100000.0
2014-06-04 13:25:00,11.14,11.14,11.13,11.13,35000.0,11.14,11.14,11.13,11.13,35000.0
2014-06-04 13:30:00,11.14,11.14,11.13,11.13,115000.0,11.14,11.14,11.13,11.13,115000.0
2014-06-04 13:35:00,11.14,11.14,11.14,11.14,30000.0,11.14,11.14,11.14,11.14,30000.0
2014-06-04 13:40:00,11.13,11.14,11.13,11.14,105000.0,11.13,11.14,11.13,11.14,105000.0
2014-06-04 13:45:00,11.14,11.14,11.14,11.14,40000.0,11.14,11.14,11.14,11.14,40000.0
2014-06-04 13:50:00,11.13,11.14,11.13,11.14,75000.0,11.13,11.14,11.13,11.14,75000.0
2014-06-04 13:55:00,11.13,11.14,11.13,11.14,45000.0,11.13,11.14,11.13,11.14,45000.0
2014-06-04 14:00:00,11.14,11.14,11.14,11.14,160000.0,11.14,11.14,11.14,11.14,160000.0
2014-06-04 14:05:00,11.14,11.14,11.13,11.14,60000.0,11.14,11.14,11.13,11.14,60000.0
2014-06-04 14:10:00,11.14,11.15,11.14,11.14,25000.0,11.14,11.15,11.14,11.14,25000.0
2014-06-04 14:15:00,11.14,11.14,11.14,11.14,40000.0,11.14,11.14,11.14,11.14,40000.0
2014-06-04 14:20:00,11.14,11.14,11.13,11.13,25000.0,11.14,11.14,11.13,11.13,25000.0
2014-06-04 14:25:00,11.14,11.15,11.13,11.14,155000.0,11.14,11.15,11.13,11.14,155000.0
2014-06-04 14:30:00,11.14,11.14,11.13,11.14,235000.0,11.14,11.14,11.13,11.14,235000.0
2014-06-04 14:35:00,11.14,11.15,11.14,11.14,45000.0,11.14,11.15,11.14,11.14,45000.0
2014-06-04 14:40:00,11.14,11.15,11.14,11.15,135000.0,11.14,11.15,11.14,11.15,135000.0
2014-06-04 14:45:00,11.15,11.15,11.14,11.14,155000.0,11.15,11.15,11.14,11.14,155000.0
2014-06-04 14:50:00,11.14,11.14,11.13,11.13,30000.0,11.14,11.14,11.13,11.13,30000.0
2014-06-04 14:55:00,11.13,11.14,11.13,11.14,70000.0,11.13,11.14,11.13,11.14,70000.0
2014-06-04 15:00:00,11.14,11.15,11.13,11.15,630000.0,11.14,11.15,11.13,11.15,630000.0
2014-06-04 15:05:00,11.14,11.15,11.14,11.14,140000.0,11.14,11.15,11.14,11.14,140000.0
2014-06-04 15:10:00,11.14,11.16,11.14,11.15,535000.0,11.14,11.16,11.14,11.15,535000.0
2014-06-04 15:15:00,11.14,11.15,11.14,11.15,110000.0,11.14,11.15,11.14,11.15,110000.0
2014-06-04 15:20:00,11.15,11.16,11.15,11.16,150000.0,11.15,11.16,11.15,11.16,150000.0
2014-06-04 15:25:00,11.15,11.16,11.15,11.16,265000.0,11.15,11.16,11.15,11.16,265000.0
2014-06-04 15:30:00,11.16,11.17,11.16,11.17,170000.0,11.16,11.17,11.16,11.17,170000.0
2014-06-04 15:35:00,11.17,11.17,11.16,11.17,180000.0,11.17,11.17,11.16,11.17,180000.0
2014-06-04 15:40:00,11.16,11.17,11.16,11.17,155000.0,11.16,11.17,11.16,11.17,155000.0
2014-06-04 15:45:00,11.17,11.18,11.16,11.17,395000.0,11.17,11.18,11.16,11.17,395000.0
2014-06-04 15:50:00,11.17,11.18,11.17,11.18,815000.0,11.17,11.18,11.17,11.18,815000.0
2014-06-04 15:55:00,11.18,11.19,11.17,11.18,1115000.0,11.18,11.19,11.17,11.18,1115000.0
2014-06-05 09:30:00,11.15,11.19,11.15,11.18,200000.0,11.15,11.19,11.15,11.18,200000.0
2014-06-05 09:35:00,11.18,11.19,11.16,11.19,235000.0,11.18,11.19,11.16,11.19,235000.0
2014-06-05 09:40:00,11.16,11.19,11.15,11.16,225000.0,11.16,11.19,11.15,11.16,225000.0
2014-06-05 09:45:00,11.17,11.19,11.17,11.18,100000.0,11.17,11.19,11.17,11.18,100000.0
2014-06-05 09:50:00,11.18,11.18,11.14,11.17,215000.0,11.18,11.18,11.14,11.17,215000.0
2014-06-05 09:55:00,11.17,11.17,11.15,11.17,125000.0,11.17,11.17,11.15,11.17,125000.0
2014-06-05 10:00:00,11.17,11.19,11.16,11.16,210000.0,11.17,11.19,11.16,11.16,210000.0
2014-06-05 10:05:00,11.17,11.18,11.15,11.15,390000.0,11.17,11.18,11.15,11.15,390000.0
2014-06-05 10:10:00,11.15,11.17,11.13,11.16,565000.0,11.15,11.17,11.13,11.16,565000.0
2014-06-05 10:15:00,11.16,11.18,11.13,11.16,360000.0,11.16,11.18,11.13,11.16,360000.0
2014-06-05 10:20:00,11.16,11.18,11.16,11.17,180000.0,11.16,11.18,11.16,11.17,180000.0
2014-06-05 10:25:00,11.17,11.2,11.16,11.2,235000.0,11.17,11.2,11.16,11.2,235000.0
2014-06-05 10:30:00,11.18,11.2,11.18,11.19,105000.0,11.18,11.2,11.18,11.19,105000.0
2014-06-05 10:35:00,11.18,11.19,11.18,11.19,110000.0,11.18,11.19,11.18,11.19,110000.0
2014-06-05 10:40:00,11.2,11.24,11.2,11.24,205000.0,11.2,11.24,11.2,11.24,205000.0
2014-06-05 10:45:00,11.24,11.24,11.22,11.24,210000.0,11.24,11.24,11.22,11.24,210000.0
2014-06-05 10:50:00,11.23,11.24,11.21,11.24,190000.0,11.23,11.24,11.21,11.24,190000.0
2014-06-05 10:55:00,11.24,11.25,11.23,11.25,160000.0,11.24,11.25,11.23,11.25,160000.0
2014-06-05 11:00:00,11.25,11.26,11.24,11.24,120000.0,11.25,11.26,11.24,11.24,120000.0
2014-06-05 11:05:00,11.24,11.25,11.24,11.24,90000.0,11.24,11.25,11.24,11.24,90000.0
2014-06-05 11:10:00,11.24,11.25,11.23,11.23,160000.0,11.24,11.25,11.23,11.23,160000.0
2014-06-05 11:15:00,11.23,11.25,11.23,11.24,95000.0,11.23,11.25,11.23,11.24,95000.0
2014-06-05 11:20:00,11.24,11.25,11.23,11.25,45000.0,11.24,11.25,11.23,11.25,45000.0
2014-06-05 11:25:00,11.25,11.25,11.24,11.24,110000.0,11.25,11.25,11.24,11.24,110000.0
2014-06-05 11:30:00,11.24,11.25,11.24,11.25,140000.0,11.24,11.25,11.24,11.25,140000.0
2014-06-05 11:35:00,11.24,11.24,11.23,11.24,135000.0,11.24,11.24,11.23,11.24,135000.0
2014-06-05 11:40:00,11.23,11.25,11.23,11.24,170000.0,11.23,11.25,11.23,11.24,170000.0
2014-06-05 11:45:00,11.24,11.26,11.24,11.26,60000.0,11.24,11.26,11.24,11.26,60000.0
2014-06-05 11:50:00,11.26,11.27,11.26,11.27,100000.0,11.26,11.27,11.26,11.27,100000.0
2014-06-05 11:55:00,11.26,11.27,11.25,11.27,110000.0,11.26,11.27,11.25,11.27,110000.0
2014-06-05 12:00:00,11.27,11.28,11.26,11.26,85000.0,11.27,11.28,11.26,11.26,85000.0
2014-06-05 12:05:00,11.26,11.28,11.26,11.27,155000.0,11.26,11.28,11.26,11.27,155000.0
2014-06-05 12:10:00,11.27,11.27,11.27,11.27,20000.0,11.27,11.27,11.27,11.27,20000.0
2014-06-05 12:15:00,11.26,11.27,11.25,11.26,130000.0,11.26,11.27,11.25,11.26,130000.0
2014-06-05 12:20:00,11.26,11.27,11.26,11.26,50000.0,11.26,11.27,11.26,11.26,50000.0
2014-06-05 12:25:00,11.27,11.27,11.25,11.26,60000.0,11.27,11.27,11.25,11.26,60000.0
2014-06-05 12:30:00,11.26,11.27,11.26,11.27,50000.0,11.26,11.27,11.26,11.27,50000.0
2014-06-05 12:35:00,11.27,11.28,11.27,11.28,90000.0,11.27,11.28,11.27,11.28,90000.0
2014-06-05 12:40:00,11.27,11.27,11.26,11.27,170000.0,11.27,11.27,11.26,11.27,170000.0
2014-06-05 12:45:00,11.28,11.28,11.26,11.27,70000.0,11.28,11.28,11.26,11.27,70000.0
2014-06-05 12:50:00,11.27,11.28,11.27,11.28,70000.0,11.27,11.28,11.27,11.28,70000.0
2014-06-05 12:55:00,11.27,11.28,11.27,11.27,95000.0,11.27,11.28,11.27,11.27,95000.0
2014-06-05 13:00:00,11.27,11.27,11.26,11.27,160000.0,11.27,11.27,11.26,11.27,160000.0
2014-06-05 13:05:00,11.28,11.28,11.27,11.28,100000.0,11.28,11.28,11.27,11.28,100000.0
2014-06-05 13:10:00,11.28,11.28,11.28,11.28,55000.0,11.28,11.28,11.28,11.28,55000.0
2014-06-05 13:15:00,11.27,11.28,11.27,11.27,60000.0,11.27,11.28,11.27,11.27,60000.0
2014-06-05 13:20:00,11.28,11.28,11.28,11.28,30000.0,11.28,11.28,11.28,11.28,30000.0
2014-06-05 13:25:00,11.28,11.28,11.26,11.26,60000.0,11.28,11.28,11.26,11.26,60000.0
2014-06-05 13:30:00,11.27,11.28,11.26,11.28,90000.0,11.27,11.28,11.26,11.28,90000.0
2014-06-05 13:35:00,11.27,11.27,11.25,11.26,85000.0,11.27,11.27,11.25,11.26,85000.0
2014-06-05 13:40:00,11.25,11.25,11.24,11.25,70000.0,11.25,11.25,11.24,11.25,70000.0
2014-06-05 13:45:00,11.24,11.24,11.23,11.23,55000.0,11.24,11.24,11.23,11.23,55000.0
2014-06-05 13:50:00,11.23,11.24,11.22,11.24,250000.0,11.23,11.24,11.22,11.24,250000.0
2014-06-05 13:55:00,11.24,11.24,11.22,11.22,450000.0,11.24,11.24,11.22,11.22,450000.0
2014-06-05 14:00:00,11.23,11.23,11.23,11.23,90000.0,11.23,11.23,11.23,11.23,90000.0
2014-06-05 14:05:00,11.24,11.24,11.22,11.22,105000.0,11.24,11.24,11.22,11.22,105000.0
2014-06-05 14:10:00,11.23,11.23,11.22,11.22,70000.0,11.23,11.23,11.22,11.22,70000.0
2014-06-05 14:15:00,11.23,11.23,11.22,11.23,140000.0,11.23,11.23,11.22,11.23,140000.0
2014-06-05 14:20:00,11.22,11.24,11.22,11.23,90000.0,11.22,11.24,11.22,11.23,90000.0
2014-06-05 14:25:00,11.23,11.24,11.22,11.23,130000.0,11.23,11.24,11.22,11.23,130000.0
2014-06-05 14:30:00,11.23,11.24,11.23,11.23,105000.0,11.23,11.24,11.23,11.23,105000.0
2014-06-05 14:35:00,11.22,11.22,11.21,11.21,50000.0,11.22,11.22,11.21,11.21,50000.0
2014-06-05 14:40:00,11.22,11.22,11.22,11.22,90000.0,11.22,11.22,11.22,11.22,90000.0
2014-06-05 14:45:00,11.22,11.22,11.22,11.22,70000.0,11.22,11.22,11.22,11.22,70000.0
2014-06-05 14:50:00,11.22,11.22,11.21,11.21,45000.0,11.22,11.22,11.21,11.21,45000.0
2014-06-05 14:55:00,11.21,11.21,11.2,11.2,185000.0,11.21,11.21,11.2,11.2,185000.0
2014-06-05 15:00:00,11.2,11.22,11.2,11.21,360000.0,11.2,11.22,11.2,11.21,360000.0
2014-06-05 15:05:00,11.21,11.21,11.2,11.2,125000.0,11.21,11.21,11.2,11.2,125000.0
2014-06-05 15:10:00,11.2,11.2,11.2,11.2,15000.0,11.2,11.2,11.2,11.2,15000.0
2014-06-05 15:15:00,11.2,11.2,11.2,11.2,155000.0,11.2,11.2,11.2,11.2,155000.0
2014-06-05 15:20:00,11.21,11.21,11.2,11.21,105000.0,11.21,11.21,11.2,11.21,105000.0
2014-06-05 15:25:00,11.2,11.21,11.19,11.21,570000.0,11.2,11.21,11.19,11.21,570000.0
2014-06-05 15:30:00,11.2,11.22,11.2,11.21,145000.0,11.2,11.22,11.2,11.21,145000.0
2014-06-05 15:35:00,11.22,11.23,11.21,11.21,225000.0,11.22,11.23,11.21,11.21,225000.0
2014-06-05 15:40:00,11.21,11.22,11.2,11.21,270000.0,11.21,11.22,11.2,11.21,270000.0
2014-06-05 15:45:00,11.22,11.22,11.21,11.21,490000.0,11.22,11.22,11.21,11.21,490000.0
2014-06-05 15:50:00,11.21,11.22,11.21,11.21,300000.0,11.21,11.22,11.21,11.21,300000.0
2014-06-05 15:55:00,11.22,11.23,11.21,11.22,510000.0,11.22,11.23,11.21,11.22,510000.0
2014-06-06 09:30:00,11.22,11.29,11.18,11.27,480000.0,11.22,11.29,11.18,11.27,480000.0
2014-06-06 09:35:00,11.28,11.3,11.24,11.26,370000.0,11.28,11.3,11.24,11.26,370000.0
2014-06-06 09:40:00,11.28,11.29,11.28,11.28,75000.0,11.28,11.29,11.28,11.28,75000.0
2014-06-06 09:45:00,11.28,11.28,11.24,11.26,70000.0,11.28,11.28,11.24,11.26,70000.0
2014-06-06 09:50:00,11.25,11.27,11.25,11.26,65000.0,11.25,11.27,11.25,11.26,65000.0
2014-06-06 09:55:00,11.25,11.27,11.24,11.27,160000.0,11.25,11.27,11.24,11.27,160000.0
2014-06-06 10:00:00,11.28,11.29,11.25,11.26,110000.0,11.28,11.29,11.25,11.26,110000.0
2014-06-06 10:05:00,11.25,11.25,11.24,11.24,30000.0,11.25,11.25,11.24,11.24,30000.0
2014-06-06 10:10:00,11.26,11.27,11.26,11.27,55000.0,11.26,11.27,11.26,11.27,55000.0
2014-06-06 10:15:00,11.28,11.28,11.26,11.28,215000.0,11.28,11.28,11.26,11.28,215000.0
2014-06-06 10:20:00,11.27,11.28,11.27,11.27,20000.0,11.27,11.28,11.27,11.27,20000.0
2014-06-06 10:25:00,11.28,11.28,11.27,11.28,85000.0,11.28,11.28,11.27,11.28,85000.0
2014-06-06 10:30:00,11.28,11.29,11.28,11.29,10000.0,11.28,11.29,11.28,11.29,10000.0
2014-06-06 10:35:00,11.29,11.29,11.26,11.28,165000.0,11.29,11.29,11.26,11.28,165000.0
2014-06-06 10:40:00,11.27,11.28,11.25,11.26,265000.0,11.27,11.28,11.25,11.26,265000.0
2014-06-06 10:45:00,11.27,11.28,11.25,11.27,185000.0,11.27,11.28,11.25,11.27,185000.0
2014-06-06 10:50:00,11.27,11.27,11.25,11.26,520000.0,11.27,11.27,11.25,11.26,520000.0
2014-06-06 10:55:00,11.26,11.27,11.26,11.27,310000.0,11.26,11.27,11.26,11.27,310000.0
2014-06-06 11:00:00,11.28,11.29,11.27,11.29,195000.0,11.28,11.29,11.27,11.29,195000.0
2014-06-06 11:05:00,11.29,11.3,11.29,11.3,195000.0,11.29,11.3,11.29,11.3,195000.0
2014-06-06 11:10:00,11.31,11.33,11.3,11.33,135000.0,11.31,11.33,11.3,11.33,135000.0
2014-06-06 11:15:00,11.32,11.33,11.31,11.31,125000.0,11.32,11.33,11.31,11.31,125000.0
2014-06-06 11:20:00,11.31,11.32,11.31,11.32,170000.0,11.31,11.32,11.31,11.32,170000.0
2014-06-06 11:25:00,11.31,11.31,11.31,11.31,45000.0,11.31,11.31,11.31,11.31,45000.0
2014-06-06 11:30:00,11.31,11.32,11.31,11.31,255000.0,11.31,11.32,11.31,11.31,255000.0
2014-06-06 11:35:00,11.32,11.32,11.31,11.32,85000.0,11.32,11.32,11.31,11.32,85000.0
2014-06-06 11:40:00,11.32,11.33,11.32,11.33,20000.0,11.32,11.33,11.32,11.33,20000.0
2014-06-06 11:45:00,11.32,11.32,11.31,11.32,55000.0,11.32,11.32,11.31,11.32,55000.0
2014-06-06 11:50:00,11.32,11.33,11.32,11.33,30000.0,11.32,11.33,11.32,11.33,30000.0
2014-06-06 11:55:00,11.33,11.33,11.31,11.32,50000.0,11.33,11.33,11.31,11.32,50000.0
2014-06-06 12:00:00,11.32,11.33,11.32,11.32,55000.0,11.32,11.33,11.32,11.32,55000.0
2014-06-06 12:05:00,11.32,11.33,11.32,11.33,75000.0,11.32,11.33,11.32,11.33,75000.0
2014-06-06 12:10:00,11.32,11.32,11.32,11.32,90000.0,11.32,11.32,11.32,11.32,90000.0
2014-06-06 12:15:00,11.32,11.33,11.32,11.33,415000.0,11.32,11.33,11.32,11.33,415000.0
2014-06-06 12:20:00,11.33,11.33,11.33,11.33,5000.0,11.33,11.33,11.33,11.33,5000.0
2014-06-06 12:25:00,11.32,11.32,11.32,11.32,5000.0,11.32,11.32,11.32,11.32,5000.0
2014-06-06 12:30:00,11.34,11.34,11.34,11.34,15000.0,11.34,11.34,11.34,11.34,15000.0
2014-06-06 12:35:00,11.34,11.34,11.33,11.33,25000.0,11.34,11.34,11.33,11.33,25000.0
2014-06-06 12:40:00,11.34,11.34,11.33,11.33,40000.0,11.34,11.34,11.33,11.33,40000.0
2014-06-06 12:45:00,11.33,11.33,11.33,11.33,25000.0,11.33,11.33,11.33,11.33,25000.0
2014-06-06 12:50:00,11.34,11.34,11.33,11.33,100000.0,11.34,11.34,11.33,11.33,100000.0
2014-06-06 12:55:00,11.34,11.34,11.33,11.34,585000.0,11.34,11.34,11.33,11.34,585000.0
2014-06-06 13:00:00,11.34,11.34,11.33,11.33,195000.0,11.34,11.34,11.33,11.33,195000.0
2014-06-06 13:05:00,11.33,11.34,11.33,11.34,25000.0,11.33,11.34,11.33,11.34,25000.0
2014-06-06 13:10:00,11.33,11.34,11.33,11.33,50000.0,11.33,11.34,11.33,11.33,50000.0
2014-06-06 13:15:00,11.33,11.33,11.33,11.33,150000.0,11.33,11.33,11.33,11.33,150000.0
2014-06-06 13:20:00,11.33,11.35,11.33,11.35,145000.0,11.33,11.35,11.33,11.35,145000.0
2014-06-06 13:25:00,11.35,11.35,11.34,11.34,95000.0,11.35,11.35,11.34,11.34,95000.0
2014-06-06 13:30:00,11.33,11.33,11.33,11.33,65000.0,11.33,11.33,11.33,11.33,65000.0
2014-06-06 13:35:00,11.33,11.34,11.33,11.34,100000.0,11.33,11.34,11.33,11.34,100000.0
2014-06-06 13:40:00,11.33,11.34,11.33,11.33,70000.0,11.33,11.34,11.33,11.33,70000.0
2014-06-06 13:45:00,11.34,11.34,11.33,11.34,55000.0,11.34,11.34,11.33,11.34,55000.0
2014-06-06 13:50:00,11.35,11.35,11.34,11.35,115000.0,11.35,11.35,11.34,11.35,115000.0
2014-06-06 13:55:00,11.36,11.36,11.35,11.36,25000.0,11.36,11.36,11.35,11.36,25000.0
2014-06-06 14:00:00,11.35,11.36,11.34,11.35,105000.0,11.35,11.36,11.34,11.35,105000.0
2014-06-06 14:05:00,11.34,11.35,11.33,11.33,115000.0,11.34,11.35,11.33,11.33,115000.0
2014-06-06 14:10:00,11.34,11.34,11.34,11.34,25000.0,11.34,11.34,11.34,11.34,25000.0
2014-06-06 14:15:00,11.35,11.36,11.34,11.36,345000.0,11.35,11.36,11.34,11.36,345000.0
2014-06-06 14:20:00,11.37,11.37,11.37,11.37,245000.0,11.37,11.37,11.37,11.37,245000.0
2014-06-06 14:25:00,11.37,11.38,11.37,11.38,240000.0,11.37,11.38,11.37,11.38,240000.0
2014-06-06 14:30:00,11.38,11.38,11.37,11.38,285000.0,11.38,11.38,11.37,11.38,285000.0
2014-06-06 14:35:00,11.38,11.39,11.38,11.38,465000.0,11.38,11.39,11.38,11.38,465000.0
2014-06-06 14:40:00,11.38,11.4,11.38,11.4,295000.0,11.38,11.4,11.38,11.4,295000.0
2014-06-06 14:45:00,11.39,11.4,11.39,11.4,340000.0,11.39,11.4,11.39,11.4,340000.0
2014-06-06 14:50:00,11.4,11.4,11.39,11.4,150000.0,11.4,11.4,11.39,11.4,150000.0
2014-06-06 14:55:00,11.4,11.4,11.4,11.4,495000.0,11.4,11.4,11.4,11.4,495000.0
2014-06-06 15:00:00,11.4,11.4,11.39,11.4,240000.0,11.4,11.4,11.39,11.4,240000.0
2014-06-06 15:05:00,11.4,11.4,11.39,11.39,105000.0,11.4,11.4,11.39,11.39,105000.0
2014-06-06 15:10:00,11.39,11.39,11.38,11.38,180000.0,11.39,11.39,11.38,11.38,180000.0
2014-06-06 15:15:00,11.38,11.39,11.38,11.39,145000.0,11.38,11.39,11.38,11.39,145000.0
2014-06-06 15:20:00,11.39,11.39,11.38,11.39,210000.0,11.39,11.39,11.38,11.39,210000.0
2014-06-06 15:25:00,11.38,11.4,11.38,11.4,140000.0,11.38,11.4,11.38,11.4,140000.0
2014-06-06 15:30:00,11.39,11.4,11.39,11.4,300000.0,11.39,11.4,11.39,11.4,300000.0
2014-06-06 15:35:00,11.4,11.4,11.4,11.4,485000.0,11.4,11.4,11.4,11.4,485000.0
2014-06-06 15:40:00,11.4,11.4,11.38,11.38,130000.0,11.4,11.4,11.38,11.38,130000.0
2014-06-06 15:45:00,11.38,11.39,11.38,11.39,285000.0,11.38,11.39,11.38,11.39,285000.0
2014-06-06 15:50:00,11.39,11.4,11.38,11.38,670000.0,11.39,11.4,11.38,11.38,670000.0
2014-06-06 15:55:00,11.38,11.39,11.38,11.38,1090000.0,11.38,11.39,11.38,11.38,1090000.0
2014-06-09 09:30:00,11.37,11.4,11.36,11.36,150000.0,11.37,11.4,11.36,11.36,150000.0
2014-06-09 09:35:00,11.39,11.4,11.36,11.4,100000.0,11.39,11.4,11.36,11.4,100000.0
2014-06-09 09:40:00,11.38,11.38,11.37,11.37,95000.0,11.38,11.38,11.37,11.37,95000.0
2014-06-09 09:45:00,11.38,11.39,11.37,11.38,60000.0,11.38,11.39,11.37,11.38,60000.0
2014-06-09 09:50:00,11.38,11.41,11.38,11.39,280000.0,11.38,11.41,11.38,11.39,280000.0
2014-06-09 09:55:00,11.39,11.4,11.38,11.38,100000.0,11.39,11.4,11.38,11.38,100000.0
2014-06-09 10:00:00,11.39,11.4,11.38,11.39,170000.0,11.39,11.4,11.38,11.39,170000.0
2014-06-09 10:05:00,11.38,11.4,11.38,11.4,155000.0,11.38,11.4,11.38,11.4,155000.0
2014-06-09 10:10:00,11.39,11.39,11.37,11.38,135000.0,11.39,11.39,11.37,11.38,135000.0
2014-06-09 10:15:00,11.38,11.38,11.36,11.36,30000.0,11.38,11.38,11.36,11.36,30000.0
2014-06-09 10:20:00,11.37,11.38,11.37,11.38,60000.0,11.37,11.38,11.37,11.38,60000.0
2014-06-09 10:25:00,11.38,11.38,11.38,11.38,75000.0,11.38,11.38,11.38,11.38,75000.0
2014-06-09 10:30:00,11.38,11.38,11.35,11.36,240000.0,11.38,11.38,11.35,11.36,240000.0
2014-06-09 10:35:00,11.35,11.35,11.33,11.34,210000.0,11.35,11.35,11.33,11.34,210000.0
2014-06-09 10:40:00,11.34,11.35,11.33,11.34,105000.0,11.34,11.35,11.33,11.34,105000.0
2014-06-09 10:45:00,11.35,11.35,11.33,11.35,190000.0,11.35,11.35,11.33,11.35,190000.0
2014-06-09 10:50:00,11.35,11.36,11.35,11.35,95000.0,11.35,11.36,11.35,11.35,95000.0
2014-06-09 10:55:00,11.35,11.35,11.35,11.35,30000.0,11.35,11.35,11.35,11.35,30000.0
2014-06-09 11:00:00,11.36,11.36,11.34,11.35,225000.0,11.36,11.36,11.34,11.35,225000.0
2014-06-09 11:05:00,11.34,11.34,11.33,11.33,45000.0,11.34,11.34,11.33,11.33,45000.0
2014-06-09 11:10:00,11.35,11.35,11.34,11.34,35000.0,11.35,11.35,11.34,11.34,35000.0
2014-06-09 11:15:00,11.35,11.36,11.34,11.35,105000.0,11.35,11.36,11.34,11.35,105000.0
2014-06-09 11:20:00,11.35,11.35,11.34,11.34,85000.0,11.35,11.35,11.34,11.34,85000.0
2014-06-09 11:25:00,11.34,11.35,11.34,11.35,35000.0,11.34,11.35,11.34,11.35,35000.0
2014-06-09 11:30:00,11.35,11.38,11.35,11.38,160000.0,11.35,11.38,11.35,11.38,160000.0
2014-06-09 11:35:00,11.37,11.4,11.37,11.38,155000.0,11.37,11.4,11.37,11.38,155000.0
2014-06-09 11:40:00,11.38,11.39,11.38,11.39,45000.0,11.38,11.39,11.38,11.39,45000.0
2014-06-09 11:45:00,11.39,11.4,11.38,11.39,45000.0,11.39,11.4,11.38,11.39,45000.0
2014-06-09 11:50:00,11.4,11.4,11.39,11.39,55000.0,11.4,11.4,11.39,11.39,55000.0
2014-06-09 11:55:00,11.4,11.4,11.39,11.39,15000.0,11.4,11.4,11.39,11.39,15000.0
2014-06-09 12:00:00,11.4,11.4,11.39,11.39,35000.0,11.4,11.4,11.39,11.39,35000.0
2014-06-09 12:05:00,11.39,11.4,11.39,11.39,85000.0,11.39,11.4,11.39,11.39,85000.0
2014-06-09 12:10:00,11.39,11.4,11.39,11.4,355000.0,11.39,11.4,11.39,11.4,355000.0
2014-06-09 12:15:00,11.4,11.4,11.39,11.39,45000.0,11.4,11.4,11.39,11.39,45000.0
2014-06-09 12:20:00,11.4,11.4,11.4,11.4,20000.0,11.4,11.4,11.4,11.4,20000.0
2014-06-09 12:25:00,11.39,11.39,11.39,11.39,50000.0,11.39,11.39,11.39,11.39,50000.0
2014-06-09 12:30:00,11.39,11.39,11.39,11.39,40000.0,11.39,11.39,11.39,11.39,40000.0
2014-06-09 12:35:00,11.39,11.39,11.39,11.39,5000.0,11.39,11.39,11.39,11.39,5000.0
2014-06-09 12:40:00,11.4,11.41,11.39,11.39,75000.0,11.4,11.41,11.39,11.39,75000.0
2014-06-09 12:45:00,11.39,11.41,11.39,11.4,85000.0,11.39,11.41,11.39,11.4,85000.0
2014-06-09 12:50:00,11.4,11.4,11.39,11.4,40000.0,11.4,11.4,11.39,11.4,40000.0
2014-06-09 12:55:00,11.41,11.41,11.4,11.4,65000.0,11.41,11.41,11.4,11.4,65000.0
2014-06-09 13:00:00,11.39,11.41,11.39,11.4,95000.0,11.39,11.41,11.39,11.4,95000.0
2014-06-09 13:05:00,11.39,11.4,11.39,11.39,20000.0,11.39,11.4,11.39,11.39,20000.0
2014-06-09 13:10:00,11.39,11.39,11.39,11.39,100000.0,11.39,11.39,11.39,11.39,100000.0
2014-06-09 13:15:00,11.39,11.39,11.38,11.39,110000.0,11.39,11.39,11.38,11.39,110000.0
2014-06-09 13:20:00,11.39,11.39,11.36,11.38,105000.0,11.39,11.39,11.36,11.38,105000.0
2014-06-09 13:25:00,11.37,11.37,11.36,11.37,25000.0,11.37,11.37,11.36,11.37,25000.0
2014-06-09 13:30:00,11.36,11.37,11.36,11.37,50000.0,11.36,11.37,11.36,11.37,50000.0
2014-06-09 13:35:00,11.37,11.37,11.36,11.37,85000.0,11.37,11.37,11.36,11.37,85000.0
2014-06-09 13:40:00,11.38,11.38,11.36,11.37,185000.0,11.38,11.38,11.36,11.37,185000.0
2014-06-09 13:45:00,11.37,11.37,11.35,11.36,20000.0,11.37,11.37,11.35,11.36,20000.0
2014-06-09 13:50:00,11.36,11.37,11.34,11.35,265000.0,11.36,11.37,11.34,11.35,265000.0
2014-06-09 13:55:00,11.36,11.37,11.36,11.37,140000.0,11.36,11.37,11.36,11.37,140000.0
2014-06-09 14:00:00,11.37,11.38,11.36,11.37,295000.0,11.37,11.38,11.36,11.37,295000.0
2014-06-09 14:05:00,11.36,11.37,11.36,11.36,80000.0,11.36,11.37,11.36,11.36,80000.0
2014-06-09 14:10:00,11.35,11.35,11.32,11.32,220000.0,11.35,11.35,11.32,11.32,220000.0
2014-06-09 14:15:00,11.33,11.35,11.33,11.33,65000.0,11.33,11.35,11.33,11.33,65000.0
2014-06-09 14:20:00,11.34,11.35,11.33,11.34,65000.0,11.34,11.35,11.33,11.34,65000.0
2014-06-09 14:25:00,11.33,11.35,11.33,11.33,200000.0,11.33,11.35,11.33,11.33,200000.0
2014-06-09 14:30:00,11.33,11.34,11.32,11.32,40000.0,11.33,11.34,11.32,11.32,40000.0
2014-06-09 14:35:00,11.32,11.34,11.32,11.34,55000.0,11.32,11.34,11.32,11.34,55000.0
2014-06-09 14:40:00,11.34,11.35,11.34,11.35,75000.0,11.34,11.35,11.34,11.35,75000.0
2014-06-09 14:45:00,11.34,11.35,11.34,11.34,15000.0,11.34,11.35,11.34,11.34,15000.0
2014-06-09 14:50:00,11.35,11.35,11.35,11.35,30000.0,11.35,11.35,11.35,11.35,30000.0
2014-06-09 14:55:00,11.36,11.36,11.35,11.36,130000.0,11.36,11.36,11.35,11.36,130000.0
2014-06-09 15:00:00,11.36,11.36,11.35,11.36,90000.0,11.36,11.36,11.35,11.36,90000.0
2014-06-09 15:05:00,11.37,11.37,11.36,11.36,50000.0,11.37,11.37,11.36,11.36,50000.0
2014-06-09 15:10:00,11.37,11.37,11.35,11.35,80000.0,11.37,11.37,11.35,11.35,80000.0
2014-06-09 15:15:00,11.36,11.37,11.36,11.37,30000.0,11.36,11.37,11.36,11.37,30000.0
2014-06-09 15:20:00,11.36,11.36,11.36,11.36,50000.0,11.36,11.36,11.36,11.36,50000.0
2014-06-09 15:25:00,11.36,11.37,11.36,11.36,115000.0,11.36,11.37,11.36,11.36,115000.0
2014-06-09 15:30:00,11.36,11.37,11.35,11.35,330000.0,11.36,11.37,11.35,11.35,330000.0
2014-06-09 15:35:00,11.35,11.36,11.35,11.35,130000.0,11.35,11.36,11.35,11.35,130000.0
2014-06-09 15:40:00,11.35,11.35,11.34,11.35,260000.0,11.35,11.35,11.34,11.35,260000.0
2014-06-09 15:45:00,11.35,11.36,11.35,11.35,90000.0,11.35,11.36,11.35,11.35,90000.0
2014-06-09 15:50:00,11.36,11.37,11.36,11.36,245000.0,11.36,11.37,11.36,11.36,245000.0
2014-06-09 15:55:00,11.37,11.37,11.36,11.37,210000.0,11.37,11.37,11.36,11.37,210000.0
2014-06-10 09:30:00,11.32,11.37,11.32,11.37,285000.0,11.32,11.37,11.32,11.37,285000.0
2014-06-10 09:35:00,11.35,11.36,11.32,11.33,185000.0,11.35,11.36,11.32,11.33,185000.0
2014-06-10 09:40:00,11.32,11.36,11.31,11.33,235000.0,11.32,11.36,11.31,11.33,235000.0
2014-06-10 09:45:00,11.34,11.34,11.33,11.33,35000.0,11.34,11.34,11.33,11.33,35000.0
2014-06-10 09:50:00,11.35,11.36,11.34,11.36,95000.0,11.35,11.36,11.34,11.36,95000.0
2014-06-10 09:55:00,11.37,11.38,11.35,11.35,330000.0,11.37,11.38,11.35,11.35,330000.0
2014-06-10 10:00:00,11.35,11.35,11.29,11.29,235000.0,11.35,11.35,11.29,11.29,235000.0
2014-06-10 10:05:00,11.29,11.31,11.29,11.3,180000.0,11.29,11.31,11.29,11.3,180000.0
2014-06-10 10:10:00,11.3,11.31,11.3,11.31,85000.0,11.3,11.31,11.3,11.31,85000.0
2014-06-10 10:15:00,11.31,11.31,11.28,11.28,250000.0,11.31,11.31,11.28,11.28,250000.0
2014-06-10 10:20:00,11.28,11.29,11.28,11.29,30000.0,11.28,11.29,11.28,11.29,30000.0
2014-06-10 10:25:00,11.31,11.33,11.3,11.32,215000.0,11.31,11.33,11.3,11.32,215000.0
2014-06-10 10:30:00,11.31,11.33,11.31,11.31,75000.0,11.31,11.33,11.31,11.31,75000.0
2014-06-10 10:35:00,11.31,11.31,11.3,11.3,165000.0,11.31,11.31,11.3,11.3,165000.0
2014-06-10 10:40:00,11.3,11.31,11.29,11.31,65000.0,11.3,11.31,11.29,11.31,65000.0
2014-06-10 10:45:00,11.31,11.31,11.3,11.31,30000.0,11.31,11.31,11.3,11.31,30000.0
2014-06-10 10:50:00,11.32,11.32,11.3,11.32,30000.0,11.32,11.32,11.3,11.32,30000.0
2014-06-10 10:55:00,11.32,11.32,11.3,11.31,35000.0,11.32,11.32,11.3,11.31,35000.0
2014-06-10 11:00:00,11.3,11.31,11.3,11.3,45000.0,11.3,11.31,11.3,11.3,45000.0
2014-06-10 11:05:00,11.3,11.31,11.3,11.31,100000.0,11.3,11.31,11.3,11.31,100000.0
2014-06-10 11:10:00,11.3,11.31,11.3,11.31,50000.0,11.3,11.31,11.3,11.31,50000.0
2014-06-10 11:15:00,11.3,11.3,11.3,11.3,90000.0,11.3,11.3,11.3,11.3,90000.0
2014-06-10 11:20:00,11.29,11.29,11.29,11.29,50000.0,11.29,11.29,11.29,11.29,50000.0
2014-06-10 11:25:00,11.28,11.3,11.28,11.29,95000.0,11.28,11.3,11.28,11.29,95000.0
2014-06-10 11:30:00,11.29,11.29,11.29,11.29,5000.0,11.29,11.29,11.29,11.29,5000.0
2014-06-10 11:35:00,11.29,11.29,11.28,11.28,85000.0,11.29,11.29,11.28,11.28,85000.0
2014-06-10 11:40:00,11.28,11.28,11.28,11.28,35000.0,11.28,11.28,11.28,11.28,35000.0
2014-06-10 11:45:00,11.29,11.29,11.29,11.29,15000.0,11.29,11.29,11.29,11.29,15000.0
2014-06-10 11:50:00,11.28,11.29,11.27,11.27,65000.0,11.28,11.29,11.27,11.27,65000.0
2014-06-10 11:55:00,11.27,11.28,11.27,11.28,45000.0,11.27,11.28,11.27,11.28,45000.0
2014-06-10 12:00:00,11.27,11.28,11.27,11.27,100000.0,11.27,11.28,11.27,11.27,100000.0
2014-06-10 12:05:00,11.27,11.27,11.26,11.27,100000.0,11.27,11.27,11.26,11.27,100000.0
2014-06-10 12:10:00,11.27,11.28,11.27,11.28,25000.0,11.27,11.28,11.27,11.28,25000.0
2014-06-10 12:15:00,11.28,11.28,11.27,11.27,445000.0,11.28,11.28,11.27,11.27,445000.0
2014-06-10 12:20:00,11.27,11.28,11.27,11.28,195000.0,11.27,11.28,11.27,11.28,195000.0
2014-06-10 12:25:00,11.29,11.29,11.28,11.29,30000.0,11.29,11.29,11.28,11.29,30000.0
2014-06-10 12:30:00,11.3,11.31,11.28,11.28,150000.0,11.3,11.31,11.28,11.28,150000.0
2014-06-10 12:35:00,11.29,11.3,11.29,11.3,185000.0,11.29,11.3,11.29,11.3,185000.0
2014-06-10 12:40:00,11.29,11.29,11.27,11.27,55000.0,11.29,11.29,11.27,11.27,55000.0
2014-06-10 12:45:00,11.28,11.28,11.28,11.28,20000.0,11.28,11.28,11.28,11.28,20000.0
2014-06-10 12:50:00,11.29,11.29,11.28,11.29,35000.0,11.29,11.29,11.28,11.29,35000.0
2014-06-10 12:55:00,11.28,11.3,11.28,11.3,40000.0,11.28,11.3,11.28,11.3,40000.0
2014-06-10 13:00:00,11.3,11.3,11.29,11.29,95000.0,11.3,11.3,11.29,11.29,95000.0
2014-06-10 13:05:00,11.29,11.31,11.29,11.31,100000.0,11.29,11.31,11.29,11.31,100000.0
2014-06-10 13:10:00,11.3,11.31,11.3,11.31,30000.0,11.3,11.31,11.3,11.31,30000.0
2014-06-10 13:15:00,11.3,11.32,11.3,11.31,200000.0,11.3,11.32,11.3,11.31,200000.0
2014-06-10 13:20:00,11.32,11.32,11.3,11.3,350000.0,11.32,11.32,11.3,11.3,350000.0
2014-06-10 13:25:00,11.31,11.32,11.3,11.31,315000.0,11.31,11.32,11.3,11.31,315000.0
2014-06-10 13:30:00,11.3,11.3,11.3,11.3,5000.0,11.3,11.3,11.3,11.3,5000.0
2014-06-10 13:35:00,11.31,11.31,11.29,11.3,25000.0,11.31,11.31,11.29,11.3,25000.0
2014-06-10 13:40:00,11.29,11.3,11.29,11.3,40000.0,11.29,11.3,11.29,11.3,40000.0
2014-06-10 13:45:00,11.3,11.3,11.29,11.29,35000.0,11.3,11.3,11.29,11.29,35000.0
2014-06-10 13:50:00,11.29,11.3,11.29,11.29,60000.0,11.29,11.3,11.29,11.29,60000.0
2014-06-10 13:55:00,11.29,11.3,11.29,11.29,335000.0,11.29,11.3,11.29,11.29,335000.0
2014-06-10 14:00:00,11.3,11.31,11.3,11.31,255000.0,11.3,11.31,11.3,11.31,255000.0
2014-06-10 14:05:00,11.3,11.3,11.3,11.3,5000.0,11.3,11.3,11.3,11.3,5000.0
2014-06-10 14:10:00,11.3,11.3,11.3,11.3,0.0,11.3,11.3,11.3,11.3,0.0
2014-06-10 14:15:00,11.29,11.31,11.29,11.31,55000.0,11.29,11.31,11.29,11.31,55000.0
2014-06-10 14:20:00,11.32,11.32,11.31,11.31,70000.0,11.32,11.32,11.31,11.31,70000.0
2014-06-10 14:25:00,11.32,11.32,11.31,11.31,270000.0,11.32,11.32,11.31,11.31,270000.0
2014-06-10 14:30:00,11.31,11.32,11.31,11.31,50000.0,11.31,11.32,11.31,11.31,50000.0
2014-06-10 14:35:00,11.31,11.31,11.31,11.31,10000.0,11.31,11.31,11.31,11.31,10000.0
2014-06-10 14:40:00,11.31,11.32,11.31,11.31,305000.0,11.31,11.32,11.31,11.31,305000.0
2014-06-10 14:45:00,11.31,11.31,11.31,11.31,30000.0,11.31,11.31,11.31,11.31,30000.0
2014-06-10 14:50:00,11.31,11.31,11.31,11.31,5000.0,11.31,11.31,11.31,11.31,5000.0
2014-06-10 14:55:00,11.32,11.32,11.31,11.31,20000.0,11.32,11.32,11.31,11.31,20000.0
2014-06-10 15:00:00,11.31,11.31,11.31,11.31,20000.0,11.31,11.31,11.31,11.31,20000.0
2014-06-10 15:05:00,11.31,11.31,11.3,11.3,45000.0,11.31,11.31,11.3,11.3,45000.0
2014-06-10 15:10:00,11.29,11.29,11.29,11.29,20000.0,11.29,11.29,11.29,11.29,20000.0
2014-06-10 15:15:00,11.28,11.29,11.28,11.29,70000.0,11.28,11.29,11.28,11.29,70000.0
2014-06-10 15:20:00,11.29,11.3,11.29,11.3,30000.0,11.29,11.3,11.29,11.3,30000.0
2014-06-10 15:25:00,11.29,11.29,11.29,11.29,20000.0,11.29,11.29,11.29,11.29,20000.0
2014-06-10 15:30:00,11.28,11.29,11.28,11.29,365000.0,11.28,11.29,11.28,11.29,365000.0
2014-06-10 15:35:00,11.29,11.29,11.28,11.28,235000.0,11.29,11.29,11.28,11.28,235000.0
2014-06-10 15:40:00,11.29,11.3,11.28,11.28,205000.0,11.29,11.3,11.28,11.28,205000.0
2014-06-10 15:45:00,11.29,11.29,11.28,11.28,350000.0,11.29,11.29,11.28,11.28,350000.0
2014-06-10 15:50:00,11.28,11.28,11.28,11.28,290000.0,11.28,11.28,11.28,11.28,290000.0
2014-06-10 15:55:00,11.28,11.29,11.28,11.29,715000.0,11.28,11.29,11.28,11.29,715000.0
2014-06-11 09:30:00,11.22,11.25,11.21,11.21,180000.0,11.22,11.25,11.21,11.21,180000.0
2014-06-11 09:35:00,11.21,11.24,11.21,11.23,195000.0,11.21,11.24,11.21,11.23,195000.0
2014-06-11 09:40:00,11.24,11.26,11.24,11.26,35000.0,11.24,11.26,11.24,11.26,35000.0
2014-06-11 09:45:00,11.26,11.26,11.21,11.21,445000.0,11.26,11.26,11.21,11.21,445000.0
2014-06-11 09:50:00,11.22,11.22,11.2,11.2,175000.0,11.22,11.22,11.2,11.2,175000.0
2014-06-11 09:55:00,11.2,11.22,11.2,11.2,115000.0,11.2,11.22,11.2,11.2,115000.0
2014-06-11 10:00:00,11.21,11.23,11.21,11.23,80000.0,11.21,11.23,11.21,11.23,80000.0
2014-06-11 10:05:00,11.24,11.24,11.24,11.24,60000.0,11.24,11.24,11.24,11.24,60000.0
2014-06-11 10:10:00,11.24,11.25,11.22,11.22,440000.0,11.24,11.25,11.22,11.22,440000.0
2014-06-11 10:15:00,11.24,11.24,11.21,11.23,320000.0,11.24,11.24,11.21,11.23,320000.0
2014-06-11 10:20:00,11.23,11.23,11.22,11.23,245000.0,11.23,11.23,11.22,11.23,245000.0
2014-06-11 10:25:00,11.23,11.23,11.22,11.22,335000.0,11.23,11.23,11.22,11.22,335000.0
2014-06-11 10:30:00,11.22,11.22,11.21,11.22,65000.0,11.22,11.22,11.21,11.22,65000.0
2014-06-11 10:35:00,11.21,11.22,11.21,11.22,40000.0,11.21,11.22,11.21,11.22,40000.0
2014-06-11 10:40:00,11.23,11.23,11.22,11.23,65000.0,11.23,11.23,11.22,11.23,65000.0
2014-06-11 10:45:00,11.23,11.23,11.22,11.22,50000.0,11.23,11.23,11.22,11.22,50000.0
2014-06-11 10:50:00,11.23,11.23,11.22,11.23,15000.0,11.23,11.23,11.22,11.23,15000.0
2014-06-11 10:55:00,11.23,11.24,11.23,11.24,40000.0,11.23,11.24,11.23,11.24,40000.0
2014-06-11 11:00:00,11.23,11.25,11.23,11.25,110000.0,11.23,11.25,11.23,11.25,110000.0
2014-06-11 11:05:00,11.25,11.27,11.25,11.27,50000.0,11.25,11.27,11.25,11.27,50000.0
2014-06-11 11:10:00,11.26,11.27,11.25,11.25,120000.0,11.26,11.27,11.25,11.25,120000.0
2014-06-11 11:15:00,11.24,11.24,11.24,11.24,35000.0,11.24,11.24,11.24,11.24,35000.0
2014-06-11 11:20:00,11.23,11.27,11.23,11.26,360000.0,11.23,11.27,11.23,11.26,360000.0
2014-06-11 11:25:00,11.26,11.27,11.25,11.27,225000.0,11.26,11.27,11.25,11.27,225000.0
2014-06-11 11:30:00,11.28,11.29,11.28,11.28,90000.0,11.28,11.29,11.28,11.28,90000.0
2014-06-11 11:35:00,11.29,11.29,11.28,11.28,60000.0,11.29,11.29,11.28,11.28,60000.0
2014-06-11 11:40:00,11.29,11.29,11.29,11.29,55000.0,11.29,11.29,11.29,11.29,55000.0
2014-06-11 11:45:00,11.29,11.3,11.29,11.3,265000.0,11.29,11.3,11.29,11.3,265000.0
2014-06-11 11:50:00,11.3,11.33,11.3,11.33,290000.0,11.3,11.33,11.3,11.33,290000.0
2014-06-11 11:55:00,11.33,11.33,11.32,11.32,195000.0,11.33,11.33,11.32,11.32,195000.0
2014-06-11 12:00:00,11.32,11.32,11.31,11.31,45000.0,11.32,11.32,11.31,11.31,45000.0
2014-06-11 12:05:00,11.31,11.31,11.31,11.31,50000.0,11.31,11.31,11.31,11.31,50000.0
2014-06-11 12:10:00,11.31,11.31,11.31,11.31,265000.0,11.31,11.31,11.31,11.31,265000.0
2014-06-11 12:15:00,11.31,11.31,11.31,11.31,155000.0,11.31,11.31,11.31,11.31,155000.0
2014-06-11 12:20:00,11.31,11.31,11.31,11.31,65000.0,11.31,11.31,11.31,11.31,65000.0
2014-06-11 12:25:00,11.31,11.31,11.3,11.31,55000.0,11.31,11.31,11.3,11.31,55000.0
2014-06-11 12:30:00,11.3,11.31,11.3,11.31,75000.0,11.3,11.31,11.3,11.31,75000.0
2014-06-11 12:35:00,11.31,11.33,11.31,11.31,75000.0,11.31,11.33,11.31,11.31,75000.0
2014-06-11 12:40:00,11.31,11.31,11.31,11.31,0.0,11.31,11.31,11.31,11.31,0.0
2014-06-11 12:45:00,11.32,11.33,11.32,11.33,80000.0,11.32,11.33,11.32,11.33,80000.0
2014-06-11 12:50:00,11.32,11.33,11.32,11.32,75000.0,11.32,11.33,11.32,11.32,75000.0
2014-06-11 12:55:00,11.32,11.32,11.32,11.32,55000.0,11.32,11.32,11.32,11.32,55000.0
2014-06-11 13:00:00,11.32,11.32,11.31,11.31,80000.0,11.32,11.32,11.31,11.31,80000.0
2014-06-11 13:05:00,11.31,11.31,11.3,11.3,80000.0,11.31,11.31,11.3,11.3,80000.0
2014-06-11 13:10:00,11.31,11.32,11.31,11.32,75000.0,11.31,11.32,11.31,11.32,75000.0
2014-06-11 13:15:00,11.31,11.31,11.31,11.31,30000.0,11.31,11.31,11.31,11.31,30000.0
2014-06-11 13:20:00,11.31,11.33,11.31,11.33,25000.0,11.31,11.33,11.31,11.33,25000.0
2014-06-11 13:25:00,11.32,11.32,11.32,11.32,30000.0,11.32,11.32,11.32,11.32,30000.0
2014-06-11 13:30:00,11.32,11.33,11.32,11.32,15000.0,11.32,11.33,11.32,11.32,15000.0
2014-06-11 13:35:00,11.32,11.32,11.31,11.32,200000.0,11.32,11.32,11.31,11.32,200000.0
2014-06-11 13:40:00,11.32,11.32,11.31,11.32,70000.0,11.32,11.32,11.31,11.32,70000.0
2014-06-11 13:45:00,11.32,11.32,11.32,11.32,20000.0,11.32,11.32,11.32,11.32,20000.0
2014-06-11 13:50:00,11.31,11.31,11.31,11.31,40000.0,11.31,11.31,11.31,11.31,40000.0
2014-06-11 13:55:00,11.31,11.31,11.3,11.3,105000.0,11.31,11.31,11.3,11.3,105000.0
2014-06-11 14:00:00,11.31,11.31,11.31,11.31,95000.0,11.31,11.31,11.31,11.31,95000.0
2014-06-11 14:05:00,11.31,11.31,11.3,11.3,160000.0,11.31,11.31,11.3,11.3,160000.0
2014-06-11 14:10:00,11.3,11.31,11.3,11.31,55000.0,11.3,11.31,11.3,11.31,55000.0
2014-06-11 14:15:00,11.31,11.31,11.31,11.31,15000.0,11.31,11.31,11.31,11.31,15000.0
2014-06-11 14:20:00,11.31,11.31,11.31,11.31,90000.0,11.31,11.31,11.31,11.31,90000.0
2014-06-11 14:25:00,11.31,11.33,11.31,11.32,45000.0,11.31,11.33,11.31,11.32,45000.0
2014-06-11 14:30:00,11.32,11.34,11.32,11.34,240000.0,11.32,11.34,11.32,11.34,240000.0
2014-06-11 14:35:00,11.34,11.35,11.34,11.35,145000.0,11.34,11.35,11.34,11.35,145000.0
2014-06-11 14:40:00,11.35,11.35,11.34,11.34,55000.0,11.35,11.35,11.34,11.34,55000.0
2014-06-11 14:45:00,11.34,11.36,11.34,11.36,145000.0,11.34,11.36,11.34,11.36,145000.0
2014-06-11 14:50:00,11.35,11.36,11.35,11.36,150000.0,11.35,11.36,11.35,11.36,150000.0
2014-06-11 14:55:00,11.36,11.36,11.35,11.36,250000.0,11.36,11.36,11.35,11.36,250000.0
2014-06-11 15:00:00,11.36,11.38,11.36,11.37,260000.0,11.36,11.38,11.36,11.37,260000.0
2014-06-11 15:05:00,11.37,11.38,11.37,11.38,145000.0,11.37,11.38,11.37,11.38,145000.0
2014-06-11 15:10:00,11.39,11.39,11.38,11.39,150000.0,11.39,11.39,11.38,11.39,150000.0
2014-06-11 15:15:00,11.39,11.39,11.39,11.39,100000.0,11.39,11.39,11.39,11.39,100000.0
2014-06-11 15:20:00,11.39,11.41,11.39,11.4,285000.0,11.39,11.41,11.39,11.4,285000.0
2014-06-11 15:25:00,11.4,11.41,11.4,11.41,265000.0,11.4,11.41,11.4,11.41,265000.0
2014-06-11 15:30:00,11.41,11.42,11.41,11.42,225000.0,11.41,11.42,11.41,11.42,225000.0
2014-06-11 15:35:00,11.42,11.43,11.42,11.42,275000.0,11.42,11.43,11.42,11.42,275000.0
2014-06-11 15:40:00,11.42,11.43,11.42,11.42,395000.0,11.42,11.43,11.42,11.42,395000.0
2014-06-11 15:45:00,11.42,11.43,11.42,11.43,515000.0,11.42,11.43,11.42,11.43,515000.0
2014-06-11 15:50:00,11.43,11.43,11.41,11.42,380000.0,11.43,11.43,11.41,11.42,380000.0
2014-06-11 15:55:00,11.41,11.42,11.4,11.41,505000.0,11.41,11.42,11.4,11.41,505000.0
2014-06-12 09:30:00,11.44,11.46,11.42,11.44,340000.0,11.44,11.46,11.42,11.44,340000.0
2014-06-12 09:35:00,11.44,11.45,11.4,11.42,135000.0,11.44,11.45,11.4,11.42,135000.0
2014-06-12 09:40:00,11.42,11.45,11.42,11.44,340000.0,11.42,11.45,11.42,11.44,340000.0
2014-06-12 09:45:00,11.46,11.48,11.44,11.47,105000.0,11.46,11.48,11.44,11.47,105000.0
2014-06-12 09:50:00,11.47,11.52,11.47,11.51,470000.0,11.47,11.52,11.47,11.51,470000.0
2014-06-12 09:55:00,11.51,11.52,11.48,11.51,855000.0,11.51,11.52,11.48,11.51,855000.0
2014-06-12 10:00:00,11.51,11.53,11.51,11.52,125000.0,11.51,11.53,11.51,11.52,125000.0
2014-06-12 10:05:00,11.53,11.57,11.53,11.57,345000.0,11.53,11.57,11.53,11.57,345000.0
2014-06-12 10:10:00,11.57,11.57,11.53,11.54,295000.0,11.57,11.57,11.53,11.54,295000.0
2014-06-12 10:15:00,11.55,11.56,11.53,11.55,375000.0,11.55,11.56,11.53,11.55,375000.0
2014-06-12 10:20:00,11.55,11.56,11.55,11.56,290000.0,11.55,11.56,11.55,11.56,290000.0
2014-06-12 10:25:00,11.56,11.57,11.55,11.55,665000.0,11.56,11.57,11.55,11.55,665000.0
2014-06-12 10:30:00,11.55,11.57,11.55,11.56,455000.0,11.55,11.57,11.55,11.56,455000.0
2014-06-12 10:35:00,11.56,11.56,11.55,11.56,560000.0,11.56,11.56,11.55,11.56,560000.0
2014-06-12 10:40:00,11.56,11.58,11.56,11.58,740000.0,11.56,11.58,11.56,11.58,740000.0
2014-06-12 10:45:00,11.57,11.6,11.57,11.6,895000.0,11.57,11.6,11.57,11.6,895000.0
2014-06-12 10:50:00,11.6,11.61,11.59,11.61,435000.0,11.6,11.61,11.59,11.61,435000.0
2014-06-12 10:55:00,11.61,11.61,11.59,11.6,705000.0,11.61,11.61,11.59,11.6,705000.0
2014-06-12 11:00:00,11.6,11.6,11.58,11.58,210000.0,11.6,11.6,11.58,11.58,210000.0
2014-06-12 11:05:00,11.59,11.59,11.58,11.58,100000.0,11.59,11.59,11.58,11.58,100000.0
2014-06-12 11:10:00,11.58,11.59,11.58,11.59,200000.0,11.58,11.59,11.58,11.59,200000.0
2014-06-12 11:15:00,11.59,11.61,11.59,11.6,520000.0,11.59,11.61,11.59,11.6,520000.0
2014-06-12 11:20:00,11.6,11.61,11.6,11.6,680000.0,11.6,11.61,11.6,11.6,680000.0
2014-06-12 11:25:00,11.6,11.62,11.6,11.62,475000.0,11.6,11.62,11.6,11.62,475000.0
2014-06-12 11:30:00,11.62,11.63,11.62,11.63,175000.0,11.62,11.63,11.62,11.63,175000.0
2014-06-12 11:35:00,11.63,11.63,11.61,11.62,310000.0,11.63,11.63,11.61,11.62,310000.0
2014-06-12 11:40:00,11.61,11.63,11.61,11.61,140000.0,11.61,11.63,11.61,11.61,140000.0
2014-06-12 11:45:00,11.62,11.63,11.62,11.62,755000.0,11.62,11.63,11.62,11.62,755000.0
2014-06-12 11:50:00,11.6,11.62,11.6,11.62,195000.0,11.6,11.62,11.6,11.62,195000.0
2014-06-12 11:55:00,11.62,11.62,11.61,11.61,135000.0,11.62,11.62,11.61,11.61,135000.0
2014-06-12 12:00:00,11.61,11.61,11.61,11.61,215000.0,11.61,11.61,11.61,11.61,215000.0
2014-06-12 12:05:00,11.61,11.62,11.61,11.62,100000.0,11.61,11.62,11.61,11.62,100000.0
2014-06-12 12:10:00,11.62,11.62,11.61,11.61,55000.0,11.62,11.62,11.61,11.61,55000.0
2014-06-12 12:15:00,11.61,11.62,11.61,11.61,285000.0,11.61,11.62,11.61,11.61,285000.0
2014-06-12 12:20:00,11.61,11.62,11.61,11.62,155000.0,11.61,11.62,11.61,11.62,155000.0
2014-06-12 12:25:00,11.62,11.63,11.61,11.63,375000.0,11.62,11.63,11.61,11.63,375000.0
2014-06-12 12:30:00,11.63,11.65,11.63,11.65,400000.0,11.63,11.65,11.63,11.65,400000.0
2014-06-12 12:35:00,11.65,11.67,11.64,11.65,695000.0,11.65,11.67,11.64,11.65,695000.0
2014-06-12 12:40:00,11.66,11.67,11.64,11.65,845000.0,11.66,11.67,11.64,11.65,845000.0
2014-06-12 12:45:00,11.65,11.66,11.65,11.66,390000.0,11.65,11.66,11.65,11.66,390000.0
2014-06-12 12:50:00,11.66,11.66,11.63,11.65,665000.0,11.66,11.66,11.63,11.65,665000.0
2014-06-12 12:55:00,11.65,11.66,11.65,11.66,1090000.0,11.65,11.66,11.65,11.66,1090000.0
2014-06-12 13:00:00,11.66,11.66,11.64,11.65,515000.0,11.66,11.66,11.64,11.65,515000.0
2014-06-12 13:05:00,11.65,11.65,11.63,11.65,160000.0,11.65,11.65,11.63,11.65,160000.0
2014-06-12 13:10:00,11.64,11.64,11.63,11.64,320000.0,11.64,11.64,11.63,11.64,320000.0
2014-06-12 13:15:00,11.64,11.65,11.64,11.65,155000.0,11.64,11.65,11.64,11.65,155000.0
2014-06-12 13:20:00,11.64,11.65,11.64,11.65,295000.0,11.64,11.65,11.64,11.65,295000.0
2014-06-12 13:25:00,11.64,11.66,11.64,11.65,1170000.0,11.64,11.66,11.64,11.65,1170000.0
2014-06-12 13:30:00,11.64,11.65,11.64,11.64,255000.0,11.64,11.65,11.64,11.64,255000.0
2014-06-12 13:35:00,11.65,11.65,11.64,11.65,115000.0,11.65,11.65,11.64,11.65,115000.0
2014-06-12 13:40:00,11.65,11.66,11.64,11.65,585000.0,11.65,11.66,11.64,11.65,585000.0
2014-06-12 13:45:00,11.65,11.66,11.64,11.65,760000.0,11.65,11.66,11.64,11.65,760000.0
2014-06-12 13:50:00,11.65,11.65,11.64,11.64,1150000.0,11.65,11.65,11.64,11.64,1150000.0
2014-06-12 13:55:00,11.64,11.66,11.62,11.64,545000.0,11.64,11.66,11.62,11.64,545000.0
2014-06-12 14:00:00,11.63,11.63,11.62,11.62,170000.0,11.63,11.63,11.62,11.62,170000.0
2014-06-12 14:05:00,11.62,11.62,11.61,11.61,545000.0,11.62,11.62,11.61,11.61,545000.0
2014-06-12 14:10:00,11.61,11.61,11.59,11.59,790000.0,11.61,11.61,11.59,11.59,790000.0
2014-06-12 14:15:00,11.59,11.6,11.59,11.6,1705000.0,11.59,11.6,11.59,11.6,1705000.0
2014-06-12 14:20:00,11.6,11.6,11.6,11.6,1375000.0,11.6,11.6,11.6,11.6,1375000.0
2014-06-12 14:25:00,11.6,11.6,11.57,11.58,375000.0,11.6,11.6,11.57,11.58,375000.0
2014-06-12 14:30:00,11.58,11.59,11.58,11.59,405000.0,11.58,11.59,11.58,11.59,405000.0
2014-06-12 14:35:00,11.6,11.61,11.59,11.6,355000.0,11.6,11.61,11.59,11.6,355000.0
2014-06-12 14:40:00,11.61,11.61,11.61,11.61,60000.0,11.61,11.61,11.61,11.61,60000.0
2014-06-12 14:45:00,11.61,11.62,11.6,11.61,65000.0,11.61,11.62,11.6,11.61,65000.0
2014-06-12 14:50:00,11.61,11.62,11.61,11.62,65000.0,11.61,11.62,11.61,11.62,65000.0
2014-06-12 14:55:00,11.62,11.62,11.62,11.62,75000.0,11.62,11.62,11.62,11.62,75000.0
2014-06-12 15:00:00,11.62,11.62,11.61,11.62,175000.0,11.62,11.62,11.61,11.62,175000.0
2014-06-12 15:05:00,11.61,11.61,11.61,11.61,135000.0,11.61,11.61,11.61,11.61,135000.0
2014-06-12 15:10:00,11.61,11.64,11.59,11.63,1035000.0,11.61,11.64,11.59,11.63,1035000.0
2014-06-12 15:15:00,11.62,11.64,11.62,11.63,210000.0,11.62,11.64,11.62,11.63,210000.0
2014-06-12 15:20:00,11.63,11.65,11.62,11.64,470000.0,11.63,11.65,11.62,11.64,470000.0
2014-06-12 15:25:00,11.64,11.64,11.61,11.61,210000.0,11.64,11.64,11.61,11.61,210000.0
2014-06-12 15:30:00,11.61,11.61,11.6,11.61,155000.0,11.61,11.61,11.6,11.61,155000.0
2014-06-12 15:35:00,11.6,11.61,11.57,11.57,335000.0,11.6,11.61,11.57,11.57,335000.0
2014-06-12 15:40:00,11.57,11.6,11.57,11.6,700000.0,11.57,11.6,11.57,11.6,700000.0
2014-06-12 15:45:00,11.6,11.63,11.6,11.61,1250000.0,11.6,11.63,11.6,11.61,1250000.0
2014-06-12 15:50:00,11.62,11.62,11.61,11.62,605000.0,11.62,11.62,11.61,11.62,605000.0
2014-06-12 15:55:00,11.62,11.65,11.62,11.64,1905000.0,11.62,11.65,11.62,11.64,1905000.0
2014-06-13 09:30:00,11.54,11.63,11.54,11.62,440000.0,11.54,11.63,11.54,11.62,440000.0
2014-06-13 09:35:00,11.61,11.64,11.61,11.62,715000.0,11.61,11.64,11.61,11.62,715000.0
2014-06-13 09:40:00,11.62,11.63,11.59,11.6,325000.0,11.62,11.63,11.59,11.6,325000.0
2014-06-13 09:45:00,11.61,11.62,11.59,11.61,710000.0,11.61,11.62,11.59,11.61,710000.0
2014-06-13 09:50:00,11.61,11.65,11.6,11.61,300000.0,11.61,11.65,11.6,11.61,300000.0
2014-06-13 09:55:00,11.62,11.62,11.58,11.6,565000.0,11.62,11.62,11.58,11.6,565000.0
2014-06-13 10:00:00,11.59,11.6,11.58,11.59,460000.0,11.59,11.6,11.58,11.59,460000.0
2014-06-13 10:05:00,11.6,11.63,11.6,11.62,950000.0,11.6,11.63,11.6,11.62,950000.0
2014-06-13 10:10:00,11.6,11.61,11.6,11.61,185000.0,11.6,11.61,11.6,11.61,185000.0
2014-06-13 10:15:00,11.61,11.66,11.61,11.65,485000.0,11.61,11.66,11.61,11.65,485000.0
2014-06-13 10:20:00,11.65,11.67,11.64,11.67,240000.0,11.65,11.67,11.64,11.67,240000.0
2014-06-13 10:25:00,11.68,11.68,11.65,11.65,185000.0,11.68,11.68,11.65,11.65,185000.0
2014-06-13 10:30:00,11.65,11.67,11.65,11.67,295000.0,11.65,11.67,11.65,11.67,295000.0
2014-06-13 10:35:00,11.67,11.67,11.65,11.66,410000.0,11.67,11.67,11.65,11.66,410000.0
2014-06-13 10:40:00,11.66,11.67,11.66,11.67,345000.0,11.66,11.67,11.66,11.67,345000.0
2014-06-13 10:45:00,11.67,11.67,11.66,11.66,130000.0,11.67,11.67,11.66,11.66,130000.0
2014-06-13 10:50:00,11.67,11.68,11.67,11.68,400000.0,11.67,11.68,11.67,11.68,400000.0
2014-06-13 10:55:00,11.68,11.68,11.67,11.68,200000.0,11.68,11.68,11.67,11.68,200000.0
2014-06-13 11:00:00,11.68,11.69,11.68,11.68,130000.0,11.68,11.69,11.68,11.68,130000.0
2014-06-13 11:05:00,11.68,11.69,11.68,11.68,320000.0,11.68,11.69,11.68,11.68,320000.0
2014-06-13 11:10:00,11.68,11.68,11.65,11.67,900000.0,11.68,11.68,11.65,11.67,900000.0
2014-06-13 11:15:00,11.67,11.69,11.67,11.68,310000.0,11.67,11.69,11.67,11.68,310000.0
2014-06-13 11:20:00,11.68,11.69,11.68,11.69,100000.0,11.68,11.69,11.68,11.69,100000.0
2014-06-13 11:25:00,11.69,11.71,11.68,11.71,405000.0,11.69,11.71,11.68,11.71,405000.0
2014-06-13 11:30:00,11.7,11.71,11.68,11.69,295000.0,11.7,11.71,11.68,11.69,295000.0
2014-06-13 11:35:00,11.69,11.7,11.69,11.7,300000.0,11.69,11.7,11.69,11.7,300000.0
2014-06-13 11:40:00,11.69,11.69,11.69,11.69,215000.0,11.69,11.69,11.69,11.69,215000.0
2014-06-13 11:45:00,11.69,11.7,11.68,11.7,305000.0,11.69,11.7,11.68,11.7,305000.0
2014-06-13 11:50:00,11.7,11.7,11.69,11.69,355000.0,11.7,11.7,11.69,11.69,355000.0
2014-06-13 11:55:00,11.69,11.7,11.69,11.7,370000.0,11.69,11.7,11.69,11.7,370000.0
2014-06-13 12:00:00,11.7,11.71,11.7,11.71,215000.0,11.7,11.71,11.7,11.71,215000.0
2014-06-13 12:05:00,11.71,11.72,11.71,11.72,145000.0,11.71,11.72,11.71,11.72,145000.0
2014-06-13 12:10:00,11.72,11.73,11.72,11.73,110000.0,11.72,11.73,11.72,11.73,110000.0
2014-06-13 12:15:00,11.73,11.75,11.73,11.75,145000.0,11.73,11.75,11.73,11.75,145000.0
2014-06-13 12:20:00,11.74,11.77,11.74,11.77,185000.0,11.74,11.77,11.74,11.77,185000.0
2014-06-13 12:25:00,11.77,11.78,11.77,11.78,290000.0,11.77,11.78,11.77,11.78,290000.0
2014-06-13 12:30:00,11.78,11.78,11.76,11.77,255000.0,11.78,11.78,11.76,11.77,255000.0
2014-06-13 12:35:00,11.77,11.77,11.75,11.76,135000.0,11.77,11.77,11.75,11.76,135000.0
2014-06-13 12:40:00,11.75,11.75,11.74,11.75,95000.0,11.75,11.75,11.74,11.75,95000.0
2014-06-13 12:45:00,11.74,11.75,11.73,11.74,235000.0,11.74,11.75,11.73,11.74,235000.0
2014-06-13 12:50:00,11.74,11.74,11.74,11.74,55000.0,11.74,11.74,11.74,11.74,55000.0
2014-06-13 12:55:00,11.74,11.75,11.74,11.75,25000.0,11.74,11.75,11.74,11.75,25000.0
2014-06-13 13:00:00,11.73,11.75,11.73,11.74,115000.0,11.73,11.75,11.73,11.74,115000.0
2014-06-13 13:05:00,11.74,11.74,11.72,11.72,90000.0,11.74,11.74,11.72,11.72,90000.0
2014-06-13 13:10:00,11.72,11.73,11.7,11.7,155000.0,11.72,11.73,11.7,11.7,155000.0
2014-06-13 13:15:00,11.71,11.71,11.69,11.7,110000.0,11.71,11.71,11.69,11.7,110000.0
2014-06-13 13:20:00,11.7,11.71,11.69,11.7,165000.0,11.7,11.71,11.69,11.7,165000.0
2014-06-13 13:25:00,11.7,11.7,11.69,11.7,70000.0,11.7,11.7,11.69,11.7,70000.0
2014-06-13 13:30:00,11.7,11.7,11.68,11.68,25000.0,11.7,11.7,11.68,11.68,25000.0
2014-06-13 13:35:00,11.68,11.68,11.67,11.68,140000.0,11.68,11.68,11.67,11.68,140000.0
2014-06-13 13:40:00,11.67,11.69,11.67,11.69,65000.0,11.67,11.69,11.67,11.69,65000.0
2014-06-13 13:45:00,11.68,11.71,11.68,11.71,355000.0,11.68,11.71,11.68,11.71,355000.0
2014-06-13 13:50:00,11.7,11.73,11.7,11.72,95000.0,11.7,11.73,11.7,11.72,95000.0
2014-06-13 13:55:00,11.72,11.73,11.71,11.73,280000.0,11.72,11.73,11.71,11.73,280000.0
2014-06-13 14:00:00,11.73,11.74,11.73,11.74,70000.0,11.73,11.74,11.73,11.74,70000.0
2014-06-13 14:05:00,11.74,11.75,11.74,11.74,160000.0,11.74,11.75,11.74,11.74,160000.0
2014-06-13 14:10:00,11.75,11.75,11.74,11.75,120000.0,11.75,11.75,11.74,11.75,120000.0
2014-06-13 14:15:00,11.74,11.75,11.74,11.74,430000.0,11.74,11.75,11.74,11.74,430000.0
2014-06-13 14:20:00,11.75,11.75,11.74,11.74,190000.0,11.75,11.75,11.74,11.74,190000.0
2014-06-13 14:25:00,11.74,11.74,11.74,11.74,80000.0,11.74,11.74,11.74,11.74,80000.0
2014-06-13 14:30:00,11.74,11.74,11.74,11.74,55000.0,11.74,11.74,11.74,11.74,55000.0
2014-06-13 14:35:00,11.73,11.74,11.73,11.74,140000.0,11.73,11.74,11.73,11.74,140000.0
2014-06-13 14:40:00,11.74,11.74,11.73,11.74,190000.0,11.74,11.74,11.73,11.74,190000.0
2014-06-13 14:45:00,11.74,11.74,11.73,11.73,125000.0,11.74,11.74,11.73,11.73,125000.0
2014-06-13 14:50:00,11.73,11.74,11.73,11.73,90000.0,11.73,11.74,11.73,11.73,90000.0
2014-06-13 14:55:00,11.74,11.74,11.72,11.73,135000.0,11.74,11.74,11.72,11.73,135000.0
2014-06-13 15:00:00,11.73,11.73,11.73,11.73,150000.0,11.73,11.73,11.73,11.73,150000.0
2014-06-13 15:05:00,11.73,11.74,11.73,11.73,165000.0,11.73,11.74,11.73,11.73,165000.0
2014-06-13 15:10:00,11.73,11.74,11.73,11.74,120000.0,11.73,11.74,11.73,11.74,120000.0
2014-06-13 15:15:00,11.74,11.75,11.72,11.73,195000.0,11.74,11.75,11.72,11.73,195000.0
2014-06-13 15:20:00,11.72,11.72,11.7,11.7,215000.0,11.72,11.72,11.7,11.7,215000.0
2014-06-13 15:25:00,11.7,11.73,11.7,11.72,270000.0,11.7,11.73,11.7,11.72,270000.0
2014-06-13 15:30:00,11.72,11.72,11.71,11.71,375000.0,11.72,11.72,11.71,11.71,375000.0
2014-06-13 15:35:00,11.72,11.72,11.72,11.72,265000.0,11.72,11.72,11.72,11.72,265000.0
2014-06-13 15:40:00,11.72,11.73,11.72,11.72,225000.0,11.72,11.73,11.72,11.72,225000.0
2014-06-13 15:45:00,11.72,11.73,11.71,11.72,300000.0,11.72,11.73,11.71,11.72,300000.0
2014-06-13 15:50:00,11.73,11.74,11.73,11.73,475000.0,11.73,11.74,11.73,11.73,475000.0
2014-06-13 15:55:00,11.73,11.78,11.73,11.77,2730000.0,11.73,11.78,11.73,11.77,2730000.0
2014-06-16 09:30:00,11.74,11.77,11.71,11.72,270000.0,11.74,11.77,11.71,11.72,270000.0
2014-06-16 09:35:00,11.72,11.76,11.69,11.74,140000.0,11.72,11.76,11.69,11.74,140000.0
2014-06-16 09:40:00,11.73,11.78,11.73,11.78,185000.0,11.73,11.78,11.73,11.78,185000.0
2014-06-16 09:45:00,11.78,11.79,11.77,11.78,185000.0,11.78,11.79,11.77,11.78,185000.0
2014-06-16 09:50:00,11.78,11.78,11.74,11.76,240000.0,11.78,11.78,11.74,11.76,240000.0
2014-06-16 09:55:00,11.76,11.78,11.76,11.77,215000.0,11.76,11.78,11.76,11.77,215000.0
2014-06-16 10:00:00,11.76,11.82,11.76,11.82,280000.0,11.76,11.82,11.76,11.82,280000.0
2014-06-16 10:05:00,11.82,11.86,11.81,11.84,530000.0,11.82,11.86,11.81,11.84,530000.0
2014-06-16 10:10:00,11.84,11.87,11.84,11.86,310000.0,11.84,11.87,11.84,11.86,310000.0
2014-06-16 10:15:00,11.86,11.86,11.84,11.85,285000.0,11.86,11.86,11.84,11.85,285000.0
2014-06-16 10:20:00,11.84,11.84,11.81,11.81,340000.0,11.84,11.84,11.81,11.81,340000.0
2014-06-16 10:25:00,11.82,11.82,11.81,11.82,60000.0,11.82,11.82,11.81,11.82,60000.0
2014-06-16 10:30:00,11.82,11.83,11.81,11.81,165000.0,11.82,11.83,11.81,11.81,165000.0
2014-06-16 10:35:00,11.82,11.84,11.82,11.84,205000.0,11.82,11.84,11.82,11.84,205000.0
2014-06-16 10:40:00,11.84,11.85,11.83,11.85,425000.0,11.84,11.85,11.83,11.85,425000.0
2014-06-16 10:45:00,11.85,11.9,11.85,11.87,825000.0,11.85,11.9,11.85,11.87,825000.0
2014-06-16 10:50:00,11.88,11.88,11.87,11.88,490000.0,11.88,11.88,11.87,11.88,490000.0
2014-06-16 10:55:00,11.88,11.88,11.87,11.88,130000.0,11.88,11.88,11.87,11.88,130000.0
2014-06-16 11:00:00,11.88,11.89,11.87,11.89,185000.0,11.88,11.89,11.87,11.89,185000.0
2014-06-16 11:05:00,11.88,11.88,11.82,11.83,530000.0,11.88,11.88,11.82,11.83,530000.0
2014-06-16 11:10:00,11.82,11.84,11.82,11.84,405000.0,11.82,11.84,11.82,11.84,405000.0
2014-06-16 11:15:00,11.84,11.85,11.82,11.85,485000.0,11.84,11.85,11.82,11.85,485000.0
2014-06-16 11:20:00,11.85,11.87,11.85,11.86,190000.0,11.85,11.87,11.85,11.86,190000.0
2014-06-16 11:25:00,11.86,11.86,11.86,11.86,60000.0,11.86,11.86,11.86,11.86,60000.0
2014-06-16 11:30:00,11.86,11.86,11.84,11.84,120000.0,11.86,11.86,11.84,11.84,120000.0
2014-06-16 11:35:00,11.85,11.86,11.85,11.85,30000.0,11.85,11.86,11.85,11.85,30000.0
2014-06-16 11:40:00,11.86,11.87,11.85,11.87,100000.0,11.86,11.87,11.85,11.87,100000.0
2014-06-16 11:45:00,11.87,11.87,11.86,11.86,80000.0,11.87,11.87,11.86,11.86,80000.0
2014-06-16 11:50:00,11.86,11.87,11.73,11.86,505000.0,11.86,11.87,11.73,11.86,505000.0
2014-06-16 11:55:00,11.86,11.88,11.86,11.88,210000.0,11.86,11.88,11.86,11.88,210000.0
2014-06-16 12:00:00,11.88,11.88,11.86,11.87,140000.0,11.88,11.88,11.86,11.87,140000.0
2014-06-16 12:05:00,11.87,11.87,11.86,11.87,260000.0,11.87,11.87,11.86,11.87,260000.0
2014-06-16 12:10:00,11.87,11.88,11.87,11.87,65000.0,11.87,11.88,11.87,11.87,65000.0
2014-06-16 12:15:00,11.87,11.88,11.87,11.88,35000.0,11.87,11.88,11.87,11.88,35000.0
2014-06-16 12:20:00,11.88,11.88,11.87,11.87,20000.0,11.88,11.88,11.87,11.87,20000.0
2014-06-16 12:25:00,11.88,11.88,11.87,11.87,15000.0,11.88,11.88,11.87,11.87,15000.0
2014-06-16 12:30:00,11.86,11.87,11.86,11.87,20000.0,11.86,11.87,11.86,11.87,20000.0
2014-06-16 12:35:00,11.85,11.86,11.85,11.86,35000.0,11.85,11.86,11.85,11.86,35000.0
2014-06-16 12:40:00,11.86,11.87,11.86,11.86,115000.0,11.86,11.87,11.86,11.86,115000.0
2014-06-16 12:45:00,11.86,11.86,11.86,11.86,50000.0,11.86,11.86,11.86,11.86,50000.0
2014-06-16 12:50:00,11.87,11.88,11.87,11.88,60000.0,11.87,11.88,11.87,11.88,60000.0
2014-06-16 12:55:00,11.87,11.88,11.87,11.88,15000.0,11.87,11.88,11.87,11.88,15000.0
2014-06-16 13:00:00,11.87,11.88,11.86,11.88,150000.0,11.87,11.88,11.86,11.88,150000.0
2014-06-16 13:05:00,11.88,11.9,11.88,11.89,145000.0,11.88,11.9,11.88,11.89,145000.0
2014-06-16 13:10:00,11.89,11.89,11.88,11.88,45000.0,11.89,11.89,11.88,11.88,45000.0
2014-06-16 13:15:00,11.88,11.88,11.88,11.88,50000.0,11.88,11.88,11.88,11.88,50000.0
2014-06-16 13:20:00,11.88,11.88,11.88,11.88,25000.0,11.88,11.88,11.88,11.88,25000.0
2014-06-16 13:25:00,11.88,11.88,11.88,11.88,25000.0,11.88,11.88,11.88,11.88,25000.0
2014-06-16 13:30:00,11.88,11.88,11.88,11.88,75000.0,11.88,11.88,11.88,11.88,75000.0
2014-06-16 13:35:00,11.88,11.89,11.87,11.87,530000.0,11.88,11.89,11.87,11.87,530000.0
2014-06-16 13:40:00,11.87,11.87,11.86,11.87,30000.0,11.87,11.87,11.86,11.87,30000.0
2014-06-16 13:45:00,11.86,11.88,11.86,11.88,80000.0,11.86,11.88,11.86,11.88,80000.0
2014-06-16 13:50:00,11.88,11.88,11.86,11.87,40000.0,11.88,11.88,11.86,11.87,40000.0
2014-06-16 13:55:00,11.86,11.86,11.85,11.86,180000.0,11.86,11.86,11.85,11.86,180000.0
2014-06-16 14:00:00,11.86,11.88,11.86,11.88,100000.0,11.86,11.88,11.86,11.88,100000.0
2014-06-16 14:05:00,11.88,11.88,11.88,11.88,65000.0,11.88,11.88,11.88,11.88,65000.0
2014-06-16 14:10:00,11.87,11.87,11.86,11.86,235000.0,11.87,11.87,11.86,11.86,235000.0
2014-06-16 14:15:00,11.86,11.86,11.86,11.86,70000.0,11.86,11.86,11.86,11.86,70000.0
2014-06-16 14:20:00,11.86,11.88,11.86,11.88,100000.0,11.86,11.88,11.86,11.88,100000.0
2014-06-16 14:25:00,11.87,11.88,11.87,11.87,40000.0,11.87,11.88,11.87,11.87,40000.0
2014-06-16 14:30:00,11.88,11.88,11.86,11.87,85000.0,11.88,11.88,11.86,11.87,85000.0
2014-06-16 14:35:00,11.87,11.89,11.87,11.88,165000.0,11.87,11.89,11.87,11.88,165000.0
2014-06-16 14:40:00,11.88,11.89,11.88,11.88,85000.0,11.88,11.89,11.88,11.88,85000.0
2014-06-16 14:45:00,11.89,11.91,11.89,11.91,680000.0,11.89,11.91,11.89,11.91,680000.0
2014-06-16 14:50:00,11.91,11.91,11.89,11.91,390000.0,11.91,11.91,11.89,11.91,390000.0
2014-06-16 14:55:00,11.91,11.91,11.88,11.89,785000.0,11.91,11.91,11.88,11.89,785000.0
2014-06-16 15:00:00,11.88,11.89,11.87,11.89,210000.0,11.88,11.89,11.87,11.89,210000.0
2014-06-16 15:05:00,11.89,11.9,11.89,11.9,30000.0,11.89,11.9,11.89,11.9,30000.0
2014-06-16 15:10:00,11.9,11.9,11.89,11.89,50000.0,11.9,11.9,11.89,11.89,50000.0
2014-06-16 15:15:00,11.88,11.89,11.88,11.89,50000.0,11.88,11.89,11.88,11.89,50000.0
2014-06-16 15:20:00,11.88,11.9,11.88,11.88,55000.0,11.88,11.9,11.88,11.88,55000.0
2014-06-16 15:25:00,11.89,11.9,11.88,11.88,105000.0,11.89,11.9,11.88,11.88,105000.0
2014-06-16 15:30:00,11.88,11.89,11.88,11.89,100000.0,11.88,11.89,11.88,11.89,100000.0
2014-06-16 15:35:00,11.88,11.91,11.88,11.9,230000.0,11.88,11.91,11.88,11.9,230000.0
2014-06-16 15:40:00,11.9,11.9,11.89,11.9,350000.0,11.9,11.9,11.89,11.9,350000.0
2014-06-16 15:45:00,11.9,11.9,11.88,11.88,350000.0,11.9,11.9,11.88,11.88,350000.0
2014-06-16 15:50:00,11.88,11.89,11.88,11.89,270000.0,11.88,11.89,11.88,11.89,270000.0
2014-06-16 15:55:00,11.89,11.89,11.88,11.88,1015000.0,11.89,11.89,11.88,11.88,1015000.0
2014-06-17 09:30:00,11.86,11.88,11.83,11.86,300000.0,11.86,11.88,11.83,11.86,300000.0
2014-06-17 09:35:00,11.84,11.9,11.84,11.89,255000.0,11.84,11.9,11.84,11.89,255000.0
2014-06-17 09:40:00,11.88,11.89,11.87,11.89,225000.0,11.88,11.89,11.87,11.89,225000.0
2014-06-17 09:45:00,11.89,11.89,11.88,11.88,405000.0,11.89,11.89,11.88,11.88,405000.0
2014-06-17 09:50:00,11.88,11.9,11.87,11.89,325000.0,11.88,11.9,11.87,11.89,325000.0
2014-06-17 09:55:00,11.9,11.92,11.89,11.9,310000.0,11.9,11.92,11.89,11.9,310000.0
2014-06-17 10:00:00,11.89,11.91,11.89,11.9,270000.0,11.89,11.91,11.89,11.9,270000.0
2014-06-17 10:05:00,11.91,11.92,11.89,11.92,375000.0,11.91,11.92,11.89,11.92,375000.0
2014-06-17 10:10:00,11.92,11.92,11.9,11.91,215000.0,11.92,11.92,11.9,11.91,215000.0
2014-06-17 10:15:00,11.91,11.91,11.9,11.9,60000.0,11.91,11.91,11.9,11.9,60000.0
2014-06-17 10:20:00,11.9,11.91,11.9,11.91,155000.0,11.9,11.91,11.9,11.91,155000.0
2014-06-17 10:25:00,11.91,11.91,11.9,11.91,155000.0,11.91,11.91,11.9,11.91,155000.0
2014-06-17 10:30:00,11.9,11.91,11.88,11.89,105000.0,11.9,11.91,11.88,11.89,105000.0
2014-06-17 10:35:00,11.89,11.89,11.88,11.88,80000.0,11.89,11.89,11.88,11.88,80000.0
2014-06-17 10:40:00,11.87,11.87,11.85,11.86,135000.0,11.87,11.87,11.85,11.86,135000.0
2014-06-17 10:45:00,11.85,11.86,11.82,11.82,270000.0,11.85,11.86,11.82,11.82,270000.0
2014-06-17 10:50:00,11.81,11.83,11.81,11.83,230000.0,11.81,11.83,11.81,11.83,230000.0
2014-06-17 10:55:00,11.82,11.84,11.82,11.83,105000.0,11.82,11.84,11.82,11.83,105000.0
2014-06-17 11:00:00,11.84,11.84,11.82,11.83,275000.0,11.84,11.84,11.82,11.83,275000.0
2014-06-17 11:05:00,11.83,11.84,11.82,11.83,575000.0,11.83,11.84,11.82,11.83,575000.0
2014-06-17 11:10:00,11.84,11.86,11.83,11.85,290000.0,11.84,11.86,11.83,11.85,290000.0
2014-06-17 11:15:00,11.86,11.87,11.85,11.87,195000.0,11.86,11.87,11.85,11.87,195000.0
2014-06-17 11:20:00,11.86,11.87,11.86,11.86,130000.0,11.86,11.87,11.86,11.86,130000.0
2014-06-17 11:25:00,11.87,11.87,11.85,11.86,580000.0,11.87,11.87,11.85,11.86,580000.0
2014-06-17 11:30:00,11.86,11.88,11.86,11.88,245000.0,11.86,11.88,11.86,11.88,245000.0
2014-06-17 11:35:00,11.88,11.89,11.87,11.88,110000.0,11.88,11.89,11.87,11.88,110000.0
2014-06-17 11:40:00,11.88,11.88,11.88,11.88,115000.0,11.88,11.88,11.88,11.88,115000.0
2014-06-17 11:45:00,11.88,11.88,11.87,11.88,45000.0,11.88,11.88,11.87,11.88,45000.0
2014-06-17 11:50:00,11.88,11.89,11.88,11.88,25000.0,11.88,11.89,11.88,11.88,25000.0
2014-06-17 11:55:00,11.88,11.88,11.88,11.88,25000.0,11.88,11.88,11.88,11.88,25000.0
2014-06-17 12:00:00,11.89,11.89,11.87,11.88,70000.0,11.89,11.89,11.87,11.88,70000.0
2014-06-17 12:05:00,11.88,11.88,11.87,11.88,40000.0,11.88,11.88,11.87,11.88,40000.0
2014-06-17 12:10:00,11.87,11.87,11.87,11.87,5000.0,11.87,11.87,11.87,11.87,5000.0
2014-06-17 12:15:00,11.88,11.88,11.88,11.88,50000.0,11.88,11.88,11.88,11.88,50000.0
2014-06-17 12:20:00,11.88,11.88,11.87,11.88,35000.0,11.88,11.88,11.87,11.88,35000.0
2014-06-17 12:25:00,11.88,11.89,11.87,11.89,95000.0,11.88,11.89,11.87,11.89,95000.0
2014-06-17 12:30:00,11.89,11.89,11.88,11.88,65000.0,11.89,11.89,11.88,11.88,65000.0
2014-06-17 12:35:00,11.88,11.88,11.88,11.88,105000.0,11.88,11.88,11.88,11.88,105000.0
2014-06-17 12:40:00,11.89,11.9,11.88,11.89,285000.0,11.89,11.9,11.88,11.89,285000.0
2014-06-17 12:45:00,11.89,11.89,11.88,11.89,45000.0,11.89,11.89,11.88,11.89,45000.0
2014-06-17 12:50:00,11.9,11.9,11.9,11.9,5000.0,11.9,11.9,11.9,11.9,5000.0
2014-06-17 12:55:00,11.9,11.9,11.89,11.89,15000.0,11.9,11.9,11.89,11.89,15000.0
2014-06-17 13:00:00,11.89,11.89,11.87,11.88,20000.0,11.89,11.89,11.87,11.88,20000.0
2014-06-17 13:05:00,11.87,11.88,11.87,11.88,45000.0,11.87,11.88,11.87,11.88,45000.0
2014-06-17 13:10:00,11.89,11.89,11.88,11.88,85000.0,11.89,11.89,11.88,11.88,85000.0
2014-06-17 13:15:00,11.88,11.89,11.88,11.88,65000.0,11.88,11.89,11.88,11.88,65000.0
2014-06-17 13:20:00,11.88,11.88,11.87,11.87,10000.0,11.88,11.88,11.87,11.87,10000.0
2014-06-17 13:25:00,11.87,11.88,11.86,11.86,130000.0,11.87,11.88,11.86,11.86,130000.0
2014-06-17 13:30:00,11.87,11.89,11.87,11.89,65000.0,11.87,11.89,11.87,11.89,65000.0
2014-06-17 13:35:00,11.88,11.89,11.88,11.89,55000.0,11.88,11.89,11.88,11.89,55000.0
2014-06-17 13:40:00,11.89,11.89,11.88,11.89,55000.0,11.89,11.89,11.88,11.89,55000.0
2014-06-17 13:45:00,11.89,11.9,11.89,11.89,65000.0,11.89,11.9,11.89,11.89,65000.0
2014-06-17 13:50:00,11.89,11.89,11.89,11.89,90000.0,11.89,11.89,11.89,11.89,90000.0
2014-06-17 13:55:00,11.9,11.9,11.9,11.9,20000.0,11.9,11.9,11.9,11.9,20000.0
2014-06-17 14:00:00,11.89,11.89,11.89,11.89,55000.0,11.89,11.89,11.89,11.89,55000.0
2014-06-17 14:05:00,11.88,11.88,11.87,11.87,115000.0,11.88,11.88,11.87,11.87,115000.0
2014-06-17 14:10:00,11.87,11.88,11.87,11.88,60000.0,11.87,11.88,11.87,11.88,60000.0
2014-06-17 14:15:00,11.88,11.89,11.88,11.89,25000.0,11.88,11.89,11.88,11.89,25000.0
2014-06-17 14:20:00,11.89,11.89,11.89,11.89,60000.0,11.89,11.89,11.89,11.89,60000.0
2014-06-17 14:25:00,11.89,11.9,11.89,11.89,30000.0,11.89,11.9,11.89,11.89,30000.0
2014-06-17 14:30:00,11.9,11.9,11.9,11.9,65000.0,11.9,11.9,11.9,11.9,65000.0
2014-06-17 14:35:00,11.89,11.89,11.88,11.88,250000.0,11.89,11.89,11.88,11.88,250000.0
2014-06-17 14:40:00,11.88,11.88,11.88,11.88,80000.0,11.88,11.88,11.88,11.88,80000.0
2014-06-17 14:45:00,11.88,11.89,11.87,11.87,60000.0,11.88,11.89,11.87,11.87,60000.0
2014-06-17 14:50:00,11.87,11.88,11.87,11.88,60000.0,11.87,11.88,11.87,11.88,60000.0
2014-06-17 14:55:00,11.88,11.88,11.88,11.88,30000.0,11.88,11.88,11.88,11.88,30000.0
2014-06-17 15:00:00,11.88,11.88,11.88,11.88,35000.0,11.88,11.88,11.88,11.88,35000.0
2014-06-17 15:05:00,11.88,11.88,11.87,11.88,145000.0,11.88,11.88,11.87,11.88,145000.0
2014-06-17 15:10:00,11.88,11.88,11.87,11.87,180000.0,11.88,11.88,11.87,11.87,180000.0
2014-06-17 15:15:00,11.87,11.88,11.87,11.88,225000.0,11.87,11.88,11.87,11.88,225000.0
2014-06-17 15:20:00,11.88,11.88,11.88,11.88,50000.0,11.88,11.88,11.88,11.88,50000.0
2014-06-17 15:25:00,11.88,11.88,11.87,11.88,145000.0,11.88,11.88,11.87,11.88,145000.0
2014-06-17 15:30:00,11.88,11.88,11.87,11.88,190000.0,11.88,11.88,11.87,11.88,190000.0
2014-06-17 15:35:00,11.88,11.88,11.87,11.88,85000.0,11.88,11.88,11.87,11.88,85000.0
2014-06-17 15:40:00,11.88,11.88,11.88,11.88,230000.0,11.88,11.88,11.88,11.88,230000.0
2014-06-17 15:45:00,11.88,11.88,11.86,11.87,130000.0,11.88,11.88,11.86,11.87,130000.0
2014-06-17 15:50:00,11.86,11.87,11.85,11.86,330000.0,11.86,11.87,11.85,11.86,330000.0
2014-06-17 15:55:00,11.86,11.88,11.86,11.87,610000.0,11.86,11.88,11.86,11.87,610000.0
2014-06-18 09:30:00,11.84,11.86,11.82,11.83,160000.0,11.84,11.86,11.82,11.83,160000.0
2014-06-18 09:35:00,11.83,11.84,11.77,11.82,315000.0,11.83,11.84,11.77,11.82,315000.0
2014-06-18 09:40:00,11.81,11.83,11.78,11.83,120000.0,11.81,11.83,11.78,11.83,120000.0
2014-06-18 09:45:00,11.81,11.85,11.8,11.85,250000.0,11.81,11.85,11.8,11.85,250000.0
2014-06-18 09:50:00,11.83,11.83,11.81,11.82,140000.0,11.83,11.83,11.81,11.82,140000.0
2014-06-18 09:55:00,11.82,11.84,11.81,11.83,300000.0,11.82,11.84,11.81,11.83,300000.0
2014-06-18 10:00:00,11.83,11.83,11.79,11.81,185000.0,11.83,11.83,11.79,11.81,185000.0
2014-06-18 10:05:00,11.79,11.8,11.77,11.78,430000.0,11.79,11.8,11.77,11.78,430000.0
2014-06-18 10:10:00,11.78,11.79,11.78,11.79,40000.0,11.78,11.79,11.78,11.79,40000.0
2014-06-18 10:15:00,11.79,11.79,11.78,11.79,250000.0,11.79,11.79,11.78,11.79,250000.0
2014-06-18 10:20:00,11.79,11.8,11.79,11.8,95000.0,11.79,11.8,11.79,11.8,95000.0
2014-06-18 10:25:00,11.79,11.79,11.77,11.79,130000.0,11.79,11.79,11.77,11.79,130000.0
2014-06-18 10:30:00,11.79,11.8,11.78,11.8,75000.0,11.79,11.8,11.78,11.8,75000.0
2014-06-18 10:35:00,11.79,11.8,11.78,11.79,65000.0,11.79,11.8,11.78,11.79,65000.0
2014-06-18 10:40:00,11.78,11.78,11.77,11.78,195000.0,11.78,11.78,11.77,11.78,195000.0
2014-06-18 10:45:00,11.77,11.78,11.75,11.76,360000.0,11.77,11.78,11.75,11.76,360000.0
2014-06-18 10:50:00,11.76,11.77,11.75,11.76,220000.0,11.76,11.77,11.75,11.76,220000.0
2014-06-18 10:55:00,11.76,11.76,11.74,11.75,140000.0,11.76,11.76,11.74,11.75,140000.0
2014-06-18 11:00:00,11.75,11.76,11.74,11.76,105000.0,11.75,11.76,11.74,11.76,105000.0
2014-06-18 11:05:00,11.76,11.77,11.76,11.77,55000.0,11.76,11.77,11.76,11.77,55000.0
2014-06-18 11:10:00,11.77,11.79,11.77,11.79,125000.0,11.77,11.79,11.77,11.79,125000.0
2014-06-18 11:15:00,11.79,11.8,11.78,11.8,205000.0,11.79,11.8,11.78,11.8,205000.0
2014-06-18 11:20:00,11.78,11.8,11.78,11.79,75000.0,11.78,11.8,11.78,11.79,75000.0
2014-06-18 11:25:00,11.79,11.8,11.78,11.79,540000.0,11.79,11.8,11.78,11.79,540000.0
2014-06-18 11:30:00,11.78,11.79,11.78,11.78,150000.0,11.78,11.79,11.78,11.78,150000.0
2014-06-18 11:35:00,11.78,11.79,11.78,11.79,65000.0,11.78,11.79,11.78,11.79,65000.0
2014-06-18 11:40:00,11.78,11.79,11.78,11.78,250000.0,11.78,11.79,11.78,11.78,250000.0
2014-06-18 11:45:00,11.79,11.79,11.78,11.79,90000.0,11.79,11.79,11.78,11.79,90000.0
2014-06-18 11:50:00,11.79,11.79,11.78,11.79,155000.0,11.79,11.79,11.78,11.79,155000.0
2014-06-18 11:55:00,11.78,11.81,11.78,11.8,290000.0,11.78,11.81,11.78,11.8,290000.0
2014-06-18 12:00:00,11.81,11.81,11.79,11.8,115000.0,11.81,11.81,11.79,11.8,115000.0
2014-06-18 12:05:00,11.8,11.81,11.8,11.8,75000.0,11.8,11.81,11.8,11.8,75000.0
2014-06-18 12:10:00,11.8,11.81,11.8,11.8,60000.0,11.8,11.81,11.8,11.8,60000.0
2014-06-18 12:15:00,11.8,11.81,11.8,11.8,605000.0,11.8,11.81,11.8,11.8,605000.0
2014-06-18 12:20:00,11.8,11.8,11.8,11.8,25000.0,11.8,11.8,11.8,11.8,25000.0
2014-06-18 12:25:00,11.8,11.8,11.8,11.8,30000.0,11.8,11.8,11.8,11.8,30000.0
2014-06-18 12:30:00,11.8,11.81,11.8,11.81,15000.0,11.8,11.81,11.8,11.81,15000.0
2014-06-18 12:35:00,11.81,11.81,11.8,11.8,50000.0,11.81,11.81,11.8,11.8,50000.0
2014-06-18 12:40:00,11.81,11.81,11.8,11.81,50000.0,11.81,11.81,11.8,11.81,50000.0
2014-06-18 12:45:00,11.81,11.81,11.81,11.81,20000.0,11.81,11.81,11.81,11.81,20000.0
2014-06-18 12:50:00,11.81,11.81,11.8,11.8,45000.0,11.81,11.81,11.8,11.8,45000.0
2014-06-18 12:55:00,11.81,11.81,11.8,11.81,350000.0,11.81,11.81,11.8,11.81,350000.0
2014-06-18 13:00:00,11.82,11.82,11.8,11.8,35000.0,11.82,11.82,11.8,11.8,35000.0
2014-06-18 13:05:00,11.81,11.81,11.81,11.81,5000.0,11.81,11.81,11.81,11.81,5000.0
2014-06-18 13:10:00,11.81,11.81,11.81,11.81,0.0,11.81,11.81,11.81,11.81,0.0
2014-06-18 13:15:00,11.81,11.81,11.81,11.81,15000.0,11.81,11.81,11.81,11.81,15000.0
2014-06-18 13:20:00,11.81,11.82,11.81,11.82,120000.0,11.81,11.82,11.81,11.82,120000.0
2014-06-18 13:25:00,11.82,11.82,11.81,11.81,60000.0,11.82,11.82,11.81,11.81,60000.0
2014-06-18 13:30:00,11.81,11.81,11.8,11.8,70000.0,11.81,11.81,11.8,11.8,70000.0
2014-06-18 13:35:00,11.8,11.8,11.8,11.8,110000.0,11.8,11.8,11.8,11.8,110000.0
2014-06-18 13:40:00,11.8,11.81,11.8,11.81,120000.0,11.8,11.81,11.8,11.81,120000.0
2014-06-18 13:45:00,11.81,11.82,11.81,11.82,95000.0,11.81,11.82,11.81,11.82,95000.0
2014-06-18 13:50:00,11.82,11.82,11.81,11.81,65000.0,11.82,11.82,11.81,11.81,65000.0
2014-06-18 13:55:00,11.82,11.82,11.82,11.82,10000.0,11.82,11.82,11.82,11.82,10000.0
2014-06-18 14:00:00,11.81,11.87,11.8,11.84,285000.0,11.81,11.87,11.8,11.84,285000.0
2014-06-18 14:05:00,11.82,11.83,11.81,11.83,50000.0,11.82,11.83,11.81,11.83,50000.0
2014-06-18 14:10:00,11.85,11.87,11.85,11.87,95000.0,11.85,11.87,11.85,11.87,95000.0
2014-06-18 14:15:00,11.87,11.87,11.85,11.86,100000.0,11.87,11.87,11.85,11.86,100000.0
2014-06-18 14:20:00,11.86,11.87,11.86,11.86,40000.0,11.86,11.87,11.86,11.86,40000.0
2014-06-18 14:25:00,11.85,11.86,11.85,11.86,110000.0,11.85,11.86,11.85,11.86,110000.0
2014-06-18 14:30:00,11.86,11.88,11.86,11.86,120000.0,11.86,11.88,11.86,11.86,120000.0
2014-06-18 14:35:00,11.86,11.86,11.86,11.86,65000.0,11.86,11.86,11.86,11.86,65000.0
2014-06-18 14:40:00,11.86,11.86,11.85,11.86,35000.0,11.86,11.86,11.85,11.86,35000.0
2014-06-18 14:45:00,11.85,11.86,11.84,11.86,70000.0,11.85,11.86,11.84,11.86,70000.0
2014-06-18 14:50:00,11.86,11.88,11.86,11.87,110000.0,11.86,11.88,11.86,11.87,110000.0
2014-06-18 14:55:00,11.87,11.88,11.86,11.86,25000.0,11.87,11.88,11.86,11.86,25000.0
2014-06-18 15:00:00,11.88,11.88,11.87,11.87,200000.0,11.88,11.88,11.87,11.87,200000.0
2014-06-18 15:05:00,11.87,11.88,11.87,11.88,30000.0,11.87,11.88,11.87,11.88,30000.0
2014-06-18 15:10:00,11.89,11.89,11.87,11.87,410000.0,11.89,11.89,11.87,11.87,410000.0
2014-06-18 15:15:00,11.87,11.88,11.86,11.87,115000.0,11.87,11.88,11.86,11.87,115000.0
2014-06-18 15:20:00,11.87,11.87,11.87,11.87,5000.0,11.87,11.87,11.87,11.87,5000.0
2014-06-18 15:25:00,11.87,11.88,11.87,11.88,170000.0,11.87,11.88,11.87,11.88,170000.0
2014-06-18 15:30:00,11.89,11.9,11.89,11.89,230000.0,11.89,11.9,11.89,11.89,230000.0
2014-06-18 15:35:00,11.9,11.9,11.89,11.9,170000.0,11.9,11.9,11.89,11.9,170000.0
2014-06-18 15:40:00,11.9,11.9,11.89,11.9,315000.0,11.9,11.9,11.89,11.9,315000.0
2014-06-18 15:45:00,11.9,11.91,11.89,11.9,675000.0,11.9,11.91,11.89,11.9,675000.0
2014-06-18 15:50:00,11.9,11.91,11.9,11.9,230000.0,11.9,11.91,11.9,11.9,230000.0
2014-06-18 15:55:00,11.9,11.91,11.89,11.89,585000.0,11.9,11.91,11.89,11.89,585000.0
2014-06-19 09:30:00,11.89,11.89,11.88,11.89,130000.0,11.89,11.89,11.88,11.89,130000.0
2014-06-19 09:35:00,11.9,11.91,11.9,11.9,45000.0,11.9,11.91,11.9,11.9,45000.0
2014-06-19 09:40:00,11.91,11.93,11.91,11.92,160000.0,11.91,11.93,11.91,11.92,160000.0
2014-06-19 09:45:00,11.92,11.92,11.89,11.89,125000.0,11.92,11.92,11.89,11.89,125000.0
2014-06-19 09:50:00,11.88,11.9,11.87,11.9,130000.0,11.88,11.9,11.87,11.9,130000.0
2014-06-19 09:55:00,11.9,11.91,11.89,11.91,150000.0,11.9,11.91,11.89,11.91,150000.0
2014-06-19 10:00:00,11.91,11.92,11.9,11.91,440000.0,11.91,11.92,11.9,11.91,440000.0
2014-06-19 10:05:00,11.92,11.94,11.91,11.93,475000.0,11.92,11.94,11.91,11.93,475000.0
2014-06-19 10:10:00,11.93,11.93,11.93,11.93,40000.0,11.93,11.93,11.93,11.93,40000.0
2014-06-19 10:15:00,11.93,11.95,11.92,11.93,1095000.0,11.93,11.95,11.92,11.93,1095000.0
2014-06-19 10:20:00,11.93,11.95,11.93,11.94,535000.0,11.93,11.95,11.93,11.94,535000.0
2014-06-19 10:25:00,11.93,11.94,11.93,11.94,870000.0,11.93,11.94,11.93,11.94,870000.0
2014-06-19 10:30:00,11.94,11.94,11.93,11.94,115000.0,11.94,11.94,11.93,11.94,115000.0
2014-06-19 10:35:00,11.94,11.94,11.94,11.94,160000.0,11.94,11.94,11.94,11.94,160000.0
2014-06-19 10:40:00,11.94,11.94,11.93,11.94,345000.0,11.94,11.94,11.93,11.94,345000.0
2014-06-19 10:45:00,11.94,11.94,11.92,11.92,55000.0,11.94,11.94,11.92,11.92,55000.0
2014-06-19 10:50:00,11.91,11.91,11.9,11.9,135000.0,11.91,11.91,11.9,11.9,135000.0
2014-06-19 10:55:00,11.89,11.89,11.88,11.89,80000.0,11.89,11.89,11.88,11.89,80000.0
2014-06-19 11:00:00,11.9,11.9,11.88,11.88,110000.0,11.9,11.9,11.88,11.88,110000.0
2014-06-19 11:05:00,11.88,11.9,11.88,11.9,245000.0,11.88,11.9,11.88,11.9,245000.0
2014-06-19 11:10:00,11.9,11.9,11.89,11.9,205000.0,11.9,11.9,11.89,11.9,205000.0
2014-06-19 11:15:00,11.9,11.9,11.9,11.9,20000.0,11.9,11.9,11.9,11.9,20000.0
2014-06-19 11:20:00,11.89,11.91,11.86,11.88,770000.0,11.89,11.91,11.86,11.88,770000.0
2014-06-19 11:25:00,11.88,11.88,11.87,11.88,45000.0,11.88,11.88,11.87,11.88,45000.0
2014-06-19 11:30:00,11.88,11.88,11.87,11.87,60000.0,11.88,11.88,11.87,11.87,60000.0
2014-06-19 11:35:00,11.88,11.88,11.86,11.86,240000.0,11.88,11.88,11.86,11.86,240000.0
2014-06-19 11:40:00,11.87,11.87,11.86,11.87,140000.0,11.87,11.87,11.86,11.87,140000.0
2014-06-19 11:45:00,11.87,11.87,11.87,11.87,15000.0,11.87,11.87,11.87,11.87,15000.0
2014-06-19 11:50:00,11.87,11.88,11.86,11.86,140000.0,11.87,11.88,11.86,11.86,140000.0
2014-06-19 11:55:00,11.86,11.86,11.85,11.85,45000.0,11.86,11.86,11.85,11.85,45000.0
2014-06-19 12:00:00,11.85,11.86,11.85,11.85,25000.0,11.85,11.86,11.85,11.85,25000.0
2014-06-19 12:05:00,11.85,11.86,11.85,11.85,35000.0,11.85,11.86,11.85,11.85,35000.0
2014-06-19 12:10:00,11.85,11.86,11.85,11.85,80000.0,11.85,11.86,11.85,11.85,80000.0
2014-06-19 12:15:00,11.85,11.86,11.84,11.85,375000.0,11.85,11.86,11.84,11.85,375000.0
2014-06-19 12:20:00,11.86,11.86,11.85,11.85,215000.0,11.86,11.86,11.85,11.85,215000.0
2014-06-19 12:25:00,11.85,11.85,11.85,11.85,185000.0,11.85,11.85,11.85,11.85,185000.0
2014-06-19 12:30:00,11.85,11.85,11.84,11.85,390000.0,11.85,11.85,11.84,11.85,390000.0
2014-06-19 12:35:00,11.85,11.87,11.85,11.87,290000.0,11.85,11.87,11.85,11.87,290000.0
2014-06-19 12:40:00,11.87,11.88,11.87,11.88,50000.0,11.87,11.88,11.87,11.88,50000.0
2014-06-19 12:45:00,11.88,11.88,11.86,11.87,220000.0,11.88,11.88,11.86,11.87,220000.0
2014-06-19 12:50:00,11.87,11.87,11.86,11.86,225000.0,11.87,11.87,11.86,11.86,225000.0
2014-06-19 12:55:00,11.86,11.87,11.86,11.86,105000.0,11.86,11.87,11.86,11.86,105000.0
2014-06-19 13:00:00,11.86,11.87,11.86,11.86,180000.0,11.86,11.87,11.86,11.86,180000.0
2014-06-19 13:05:00,11.86,11.87,11.86,11.86,415000.0,11.86,11.87,11.86,11.86,415000.0
2014-06-19 13:10:00,11.86,11.86,11.84,11.84,170000.0,11.86,11.86,11.84,11.84,170000.0
2014-06-19 13:15:00,11.84,11.85,11.84,11.84,165000.0,11.84,11.85,11.84,11.84,165000.0
2014-06-19 13:20:00,11.84,11.84,11.83,11.84,70000.0,11.84,11.84,11.83,11.84,70000.0
2014-06-19 13:25:00,11.85,11.85,11.84,11.84,110000.0,11.85,11.85,11.84,11.84,110000.0
2014-06-19 13:30:00,11.84,11.84,11.84,11.84,245000.0,11.84,11.84,11.84,11.84,245000.0
2014-06-19 13:35:00,11.84,11.85,11.84,11.85,15000.0,11.84,11.85,11.84,11.85,15000.0
2014-06-19 13:40:00,11.85,11.85,11.83,11.83,45000.0,11.85,11.85,11.83,11.83,45000.0
2014-06-19 13:45:00,11.84,11.85,11.83,11.85,25000.0,11.84,11.85,11.83,11.85,25000.0
2014-06-19 13:50:00,11.85,11.86,11.84,11.85,235000.0,11.85,11.86,11.84,11.85,235000.0
2014-06-19 13:55:00,11.85,11.86,11.85,11.85,80000.0,11.85,11.86,11.85,11.85,80000.0
2014-06-19 14:00:00,11.86,11.86,11.85,11.85,15000.0,11.86,11.86,11.85,11.85,15000.0
2014-06-19 14:05:00,11.86,11.87,11.85,11.87,20000.0,11.86,11.87,11.85,11.87,20000.0
2014-06-19 14:10:00,11.85,11.87,11.85,11.87,30000.0,11.85,11.87,11.85,11.87,30000.0
2014-06-19 14:15:00,11.86,11.86,11.85,11.86,45000.0,11.86,11.86,11.85,11.86,45000.0
2014-06-19 14:20:00,11.85,11.86,11.85,11.85,35000.0,11.85,11.86,11.85,11.85,35000.0
2014-06-19 14:25:00,11.85,11.87,11.85,11.87,20000.0,11.85,11.87,11.85,11.87,20000.0
2014-06-19 14:30:00,11.86,11.86,11.85,11.85,75000.0,11.86,11.86,11.85,11.85,75000.0
2014-06-19 14:35:00,11.86,11.87,11.85,11.86,55000.0,11.86,11.87,11.85,11.86,55000.0
2014-06-19 14:40:00,11.86,11.87,11.86,11.86,30000.0,11.86,11.87,11.86,11.86,30000.0
2014-06-19 14:45:00,11.87,11.87,11.86,11.86,60000.0,11.87,11.87,11.86,11.86,60000.0
2014-06-19 14:50:00,11.86,11.87,11.86,11.87,55000.0,11.86,11.87,11.86,11.87,55000.0
2014-06-19 14:55:00,11.86,11.87,11.86,11.86,70000.0,11.86,11.87,11.86,11.86,70000.0
2014-06-19 15:00:00,11.87,11.87,11.86,11.87,100000.0,11.87,11.87,11.86,11.87,100000.0
2014-06-19 15:05:00,11.87,11.88,11.87,11.88,80000.0,11.87,11.88,11.87,11.88,80000.0
2014-06-19 15:10:00,11.87,11.88,11.87,11.88,80000.0,11.87,11.88,11.87,11.88,80000.0
2014-06-19 15:15:00,11.88,11.88,11.87,11.87,65000.0,11.88,11.88,11.87,11.87,65000.0
2014-06-19 15:20:00,11.87,11.88,11.87,11.88,400000.0,11.87,11.88,11.87,11.88,400000.0
2014-06-19 15:25:00,11.88,11.88,11.88,11.88,165000.0,11.88,11.88,11.88,11.88,165000.0
2014-06-19 15:30:00,11.88,11.88,11.88,11.88,90000.0,11.88,11.88,11.88,11.88,90000.0
2014-06-19 15:35:00,11.88,11.89,11.88,11.88,195000.0,11.88,11.89,11.88,11.88,195000.0
2014-06-19 15:40:00,11.89,11.9,11.89,11.89,140000.0,11.89,11.9,11.89,11.89,140000.0
2014-06-19 15:45:00,11.89,11.9,11.89,11.89,210000.0,11.89,11.9,11.89,11.89,210000.0
2014-06-19 15:50:00,11.9,11.9,11.89,11.89,390000.0,11.9,11.9,11.89,11.89,390000.0
2014-06-19 15:55:00,11.9,11.9,11.88,11.89,460000.0,11.9,11.9,11.88,11.89,460000.0
2014-06-20 09:30:00,11.9,11.92,11.88,11.91,1790000.0,11.9,11.92,11.88,11.91,1790000.0
2014-06-20 09:35:00,11.89,11.89,11.86,11.89,120000.0,11.89,11.89,11.86,11.89,120000.0
2014-06-20 09:40:00,11.87,11.88,11.85,11.85,50000.0,11.87,11.88,11.85,11.85,50000.0
2014-06-20 09:45:00,11.84,11.85,11.83,11.84,260000.0,11.84,11.85,11.83,11.84,260000.0
2014-06-20 09:50:00,11.84,11.86,11.84,11.86,220000.0,11.84,11.86,11.84,11.86,220000.0
2014-06-20 09:55:00,11.84,11.86,11.84,11.84,305000.0,11.84,11.86,11.84,11.84,305000.0
2014-06-20 10:00:00,11.83,11.87,11.83,11.86,200000.0,11.83,11.87,11.83,11.86,200000.0
2014-06-20 10:05:00,11.86,11.87,11.85,11.86,435000.0,11.86,11.87,11.85,11.86,435000.0
2014-06-20 10:10:00,11.86,11.89,11.86,11.88,670000.0,11.86,11.89,11.86,11.88,670000.0
2014-06-20 10:15:00,11.88,11.89,11.86,11.87,125000.0,11.88,11.89,11.86,11.87,125000.0
2014-06-20 10:20:00,11.87,11.88,11.86,11.87,435000.0,11.87,11.88,11.86,11.87,435000.0
2014-06-20 10:25:00,11.87,11.87,11.85,11.86,380000.0,11.87,11.87,11.85,11.86,380000.0
2014-06-20 10:30:00,11.86,11.86,11.85,11.85,35000.0,11.86,11.86,11.85,11.85,35000.0
2014-06-20 10:35:00,11.87,11.87,11.85,11.86,90000.0,11.87,11.87,11.85,11.86,90000.0
2014-06-20 10:40:00,11.86,11.86,11.85,11.86,140000.0,11.86,11.86,11.85,11.86,140000.0
2014-06-20 10:45:00,11.86,11.86,11.85,11.86,150000.0,11.86,11.86,11.85,11.86,150000.0
2014-06-20 10:50:00,11.86,11.86,11.86,11.86,40000.0,11.86,11.86,11.86,11.86,40000.0
2014-06-20 10:55:00,11.86,11.87,11.85,11.86,270000.0,11.86,11.87,11.85,11.86,270000.0
2014-06-20 11:00:00,11.87,11.88,11.87,11.87,115000.0,11.87,11.88,11.87,11.87,115000.0
2014-06-20 11:05:00,11.87,11.87,11.87,11.87,265000.0,11.87,11.87,11.87,11.87,265000.0
2014-06-20 11:10:00,11.87,11.87,11.86,11.86,535000.0,11.87,11.87,11.86,11.86,535000.0
2014-06-20 11:15:00,11.86,11.86,11.84,11.84,525000.0,11.86,11.86,11.84,11.84,525000.0
2014-06-20 11:20:00,11.84,11.84,11.82,11.83,250000.0,11.84,11.84,11.82,11.83,250000.0
2014-06-20 11:25:00,11.83,11.83,11.82,11.83,295000.0,11.83,11.83,11.82,11.83,295000.0
2014-06-20 11:30:00,11.83,11.84,11.83,11.83,380000.0,11.83,11.84,11.83,11.83,380000.0
2014-06-20 11:35:00,11.83,11.83,11.83,11.83,35000.0,11.83,11.83,11.83,11.83,35000.0
2014-06-20 11:40:00,11.84,11.84,11.84,11.84,50000.0,11.84,11.84,11.84,11.84,50000.0
2014-06-20 11:45:00,11.83,11.83,11.83,11.83,90000.0,11.83,11.83,11.83,11.83,90000.0
2014-06-20 11:50:00,11.83,11.83,11.83,11.83,205000.0,11.83,11.83,11.83,11.83,205000.0
2014-06-20 11:55:00,11.83,11.84,11.83,11.84,125000.0,11.83,11.84,11.83,11.84,125000.0
2014-06-20 12:00:00,11.84,11.84,11.83,11.84,285000.0,11.84,11.84,11.83,11.84,285000.0
2014-06-20 12:05:00,11.84,11.84,11.83,11.84,260000.0,11.84,11.84,11.83,11.84,260000.0
2014-06-20 12:10:00,11.84,11.85,11.84,11.84,40000.0,11.84,11.85,11.84,11.84,40000.0
2014-06-20 12:15:00,11.84,11.84,11.84,11.84,40000.0,11.84,11.84,11.84,11.84,40000.0
2014-06-20 12:20:00,11.84,11.84,11.84,11.84,5000.0,11.84,11.84,11.84,11.84,5000.0
2014-06-20 12:25:00,11.84,11.84,11.84,11.84,50000.0,11.84,11.84,11.84,11.84,50000.0
2014-06-20 12:30:00,11.85,11.85,11.84,11.85,20000.0,11.85,11.85,11.84,11.85,20000.0
2014-06-20 12:35:00,11.84,11.84,11.84,11.84,25000.0,11.84,11.84,11.84,11.84,25000.0
2014-06-20 12:40:00,11.84,11.84,11.84,11.84,40000.0,11.84,11.84,11.84,11.84,40000.0
2014-06-20 12:45:00,11.85,11.85,11.84,11.85,30000.0,11.85,11.85,11.84,11.85,30000.0
2014-06-20 12:50:00,11.84,11.85,11.84,11.84,20000.0,11.84,11.85,11.84,11.84,20000.0
2014-06-20 12:55:00,11.84,11.84,11.84,11.84,25000.0,11.84,11.84,11.84,11.84,25000.0
2014-06-20 13:00:00,11.85,11.85,11.84,11.85,55000.0,11.85,11.85,11.84,11.85,55000.0
2014-06-20 13:05:00,11.85,11.85,11.84,11.85,30000.0,11.85,11.85,11.84,11.85,30000.0
2014-06-20 13:10:00,11.85,11.86,11.85,11.86,55000.0,11.85,11.86,11.85,11.86,55000.0
2014-06-20 13:15:00,11.86,11.86,11.85,11.86,150000.0,11.86,11.86,11.85,11.86,150000.0
2014-06-20 13:20:00,11.86,11.86,11.85,11.85,15000.0,11.86,11.86,11.85,11.85,15000.0
2014-06-20 13:25:00,11.85,11.86,11.85,11.85,40000.0,11.85,11.86,11.85,11.85,40000.0
2014-06-20 13:30:00,11.85,11.85,11.85,11.85,0.0,11.85,11.85,11.85,11.85,0.0
2014-06-20 13:35:00,11.85,11.85,11.85,11.85,10000.0,11.85,11.85,11.85,11.85,10000.0
2014-06-20 13:40:00,11.85,11.85,11.84,11.84,15000.0,11.85,11.85,11.84,11.84,15000.0
2014-06-20 13:45:00,11.84,11.84,11.84,11.84,10000.0,11.84,11.84,11.84,11.84,10000.0
2014-06-20 13:50:00,11.84,11.85,11.84,11.84,125000.0,11.84,11.85,11.84,11.84,125000.0
2014-06-20 13:55:00,11.84,11.84,11.83,11.83,205000.0,11.84,11.84,11.83,11.83,205000.0
2014-06-20 14:00:00,11.83,11.83,11.83,11.83,110000.0,11.83,11.83,11.83,11.83,110000.0
2014-06-20 14:05:00,11.82,11.83,11.82,11.83,160000.0,11.82,11.83,11.82,11.83,160000.0
2014-06-20 14:10:00,11.83,11.83,11.83,11.83,40000.0,11.83,11.83,11.83,11.83,40000.0
2014-06-20 14:15:00,11.84,11.84,11.84,11.84,10000.0,11.84,11.84,11.84,11.84,10000.0
2014-06-20 14:20:00,11.84,11.84,11.83,11.83,125000.0,11.84,11.84,11.83,11.83,125000.0
2014-06-20 14:25:00,11.83,11.83,11.83,11.83,40000.0,11.83,11.83,11.83,11.83,40000.0
2014-06-20 14:30:00,11.83,11.83,11.83,11.83,60000.0,11.83,11.83,11.83,11.83,60000.0
2014-06-20 14:35:00,11.84,11.84,11.84,11.84,10000.0,11.84,11.84,11.84,11.84,10000.0
2014-06-20 14:40:00,11.84,11.84,11.83,11.84,85000.0,11.84,11.84,11.83,11.84,85000.0
2014-06-20 14:45:00,11.83,11.83,11.83,11.83,30000.0,11.83,11.83,11.83,11.83,30000.0
2014-06-20 14:50:00,11.83,11.83,11.83,11.83,30000.0,11.83,11.83,11.83,11.83,30000.0
2014-06-20 14:55:00,11.83,11.83,11.82,11.83,115000.0,11.83,11.83,11.82,11.83,115000.0
2014-06-20 15:00:00,11.82,11.83,11.81,11.81,135000.0,11.82,11.83,11.81,11.81,135000.0
2014-06-20 15:05:00,11.81,11.83,11.81,11.83,170000.0,11.81,11.83,11.81,11.83,170000.0
2014-06-20 15:10:00,11.83,11.83,11.83,11.83,50000.0,11.83,11.83,11.83,11.83,50000.0
2014-06-20 15:15:00,11.83,11.83,11.83,11.83,55000.0,11.83,11.83,11.83,11.83,55000.0
2014-06-20 15:20:00,11.83,11.83,11.83,11.83,75000.0,11.83,11.83,11.83,11.83,75000.0
2014-06-20 15:25:00,11.82,11.83,11.82,11.83,85000.0,11.82,11.83,11.82,11.83,85000.0
2014-06-20 15:30:00,11.83,11.83,11.83,11.83,70000.0,11.83,11.83,11.83,11.83,70000.0
2014-06-20 15:35:00,11.83,11.84,11.83,11.84,185000.0,11.83,11.84,11.83,11.84,185000.0
2014-06-20 15:40:00,11.84,11.84,11.83,11.84,270000.0,11.84,11.84,11.83,11.84,270000.0
2014-06-20 15:45:00,11.84,11.84,11.83,11.84,340000.0,11.84,11.84,11.83,11.84,340000.0
2014-06-20 15:50:00,11.84,11.85,11.84,11.85,470000.0,11.84,11.85,11.84,11.85,470000.0
2014-06-20 15:55:00,11.85,11.86,11.84,11.85,1055000.0,11.85,11.86,11.84,11.85,1055000.0
2014-06-23 09:30:00,11.86,11.86,11.81,11.86,385000.0,11.86,11.86,11.81,11.86,385000.0
2014-06-23 09:35:00,11.85,11.86,11.85,11.85,150000.0,11.85,11.86,11.85,11.85,150000.0
2014-06-23 09:40:00,11.85,11.89,11.85,11.88,540000.0,11.85,11.89,11.85,11.88,540000.0
2014-06-23 09:45:00,11.88,11.88,11.86,11.88,240000.0,11.88,11.88,11.86,11.88,240000.0
2014-06-23 09:50:00,11.87,11.88,11.87,11.87,60000.0,11.87,11.88,11.87,11.87,60000.0
2014-06-23 09:55:00,11.88,11.89,11.88,11.88,195000.0,11.88,11.89,11.88,11.88,195000.0
2014-06-23 10:00:00,11.88,11.95,11.88,11.95,350000.0,11.88,11.95,11.88,11.95,350000.0
2014-06-23 10:05:00,11.94,11.94,11.91,11.93,915000.0,11.94,11.94,11.91,11.93,915000.0
2014-06-23 10:10:00,11.93,11.95,11.92,11.94,690000.0,11.93,11.95,11.92,11.94,690000.0
2014-06-23 10:15:00,11.95,12.0,11.94,11.99,525000.0,11.95,12.0,11.94,11.99,525000.0
2014-06-23 10:20:00,12.0,12.04,12.0,12.01,660000.0,12.0,12.04,12.0,12.01,660000.0
2014-06-23 10:25:00,12.01,12.01,11.97,11.97,270000.0,12.01,12.01,11.97,11.97,270000.0
2014-06-23 10:30:00,11.98,11.98,11.95,11.95,590000.0,11.98,11.98,11.95,11.95,590000.0
2014-06-23 10:35:00,11.94,11.95,11.94,11.95,450000.0,11.94,11.95,11.94,11.95,450000.0
2014-06-23 10:40:00,11.96,11.97,11.96,11.96,190000.0,11.96,11.97,11.96,11.96,190000.0
2014-06-23 10:45:00,11.96,11.97,11.95,11.95,50000.0,11.96,11.97,11.95,11.95,50000.0
2014-06-23 10:50:00,11.95,11.96,11.95,11.96,165000.0,11.95,11.96,11.95,11.96,165000.0
2014-06-23 10:55:00,11.97,11.99,11.96,11.99,195000.0,11.97,11.99,11.96,11.99,195000.0
2014-06-23 11:00:00,11.99,12.0,11.99,12.0,130000.0,11.99,12.0,11.99,12.0,130000.0
2014-06-23 11:05:00,12.0,12.0,11.99,11.99,100000.0,12.0,12.0,11.99,11.99,100000.0
2014-06-23 11:10:00,11.99,11.99,11.99,11.99,80000.0,11.99,11.99,11.99,11.99,80000.0
2014-06-23 11:15:00,11.99,11.99,11.98,11.99,95000.0,11.99,11.99,11.98,11.99,95000.0
2014-06-23 11:20:00,11.99,12.0,11.99,11.99,285000.0,11.99,12.0,11.99,11.99,285000.0
2014-06-23 11:25:00,12.0,12.0,11.99,11.99,265000.0,12.0,12.0,11.99,11.99,265000.0
2014-06-23 11:30:00,11.99,11.99,11.98,11.99,80000.0,11.99,11.99,11.98,11.99,80000.0
2014-06-23 11:35:00,11.99,11.99,11.99,11.99,270000.0,11.99,11.99,11.99,11.99,270000.0
2014-06-23 11:40:00,11.99,11.99,11.97,11.97,610000.0,11.99,11.99,11.97,11.97,610000.0
2014-06-23 11:45:00,11.97,11.97,11.95,11.96,400000.0,11.97,11.97,11.95,11.96,400000.0
2014-06-23 11:50:00,11.95,11.96,11.95,11.95,50000.0,11.95,11.96,11.95,11.95,50000.0
2014-06-23 11:55:00,11.95,11.95,11.92,11.93,490000.0,11.95,11.95,11.92,11.93,490000.0
2014-06-23 12:00:00,11.93,11.93,11.93,11.93,65000.0,11.93,11.93,11.93,11.93,65000.0
2014-06-23 12:05:00,11.94,11.94,11.94,11.94,10000.0,11.94,11.94,11.94,11.94,10000.0
2014-06-23 12:10:00,11.94,11.95,11.94,11.95,125000.0,11.94,11.95,11.94,11.95,125000.0
2014-06-23 12:15:00,11.95,11.95,11.95,11.95,25000.0,11.95,11.95,11.95,11.95,25000.0
2014-06-23 12:20:00,11.95,11.95,11.95,11.95,10000.0,11.95,11.95,11.95,11.95,10000.0
2014-06-23 12:25:00,11.95,11.95,11.95,11.95,15000.0,11.95,11.95,11.95,11.95,15000.0
2014-06-23 12:30:00,11.96,11.96,11.95,11.95,115000.0,11.96,11.96,11.95,11.95,115000.0
2014-06-23 12:35:00,11.95,11.95,11.95,11.95,10000.0,11.95,11.95,11.95,11.95,10000.0
2014-06-23 12:40:00,11.95,11.95,11.95,11.95,25000.0,11.95,11.95,11.95,11.95,25000.0
2014-06-23 12:45:00,11.95,11.95,11.95,11.95,45000.0,11.95,11.95,11.95,11.95,45000.0
2014-06-23 12:50:00,11.95,11.95,11.95,11.95,30000.0,11.95,11.95,11.95,11.95,30000.0
2014-06-23 12:55:00,11.95,11.96,11.95,11.95,105000.0,11.95,11.96,11.95,11.95,105000.0
2014-06-23 13:00:00,11.95,11.95,11.95,11.95,110000.0,11.95,11.95,11.95,11.95,110000.0
2014-06-23 13:05:00,11.94,11.95,11.94,11.95,100000.0,11.94,11.95,11.94,11.95,100000.0
2014-06-23 13:10:00,11.95,11.95,11.94,11.94,80000.0,11.95,11.95,11.94,11.94,80000.0
2014-06-23 13:15:00,11.94,11.94,11.94,11.94,285000.0,11.94,11.94,11.94,11.94,285000.0
2014-06-23 13:20:00,11.93,11.94,11.93,11.94,60000.0,11.93,11.94,11.93,11.94,60000.0
2014-06-23 13:25:00,11.94,11.95,11.94,11.94,150000.0,11.94,11.95,11.94,11.94,150000.0
2014-06-23 13:30:00,11.94,11.95,11.93,11.94,400000.0,11.94,11.95,11.93,11.94,400000.0
2014-06-23 13:35:00,11.94,11.95,11.94,11.95,200000.0,11.94,11.95,11.94,11.95,200000.0
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 13:45:00,11.95,11.95,11.95,11.95,0.0,11.95,11.95,11.95,11.95,0.0
2014-06-23 13:50:00,11.94,11.95,11.94,11.95,55000.0,11.94,11.95,11.94,11.95,55000.0
2014-06-23 13:55:00,11.94,11.94,11.94,11.94,5000.0,11.94,11.94,11.94,11.94,5000.0
2014-06-23 14:00:00,11.95,11.95,11.94,11.95,40000.0,11.95,11.95,11.94,11.95,40000.0
2014-06-23 14:05:00,11.95,11.95,11.94,11.95,35000.0,11.95,11.95,11.94,11.95,35000.0
2014-06-23 14:10:00,11.95,11.95,11.94,11.95,120000.0,11.95,11.95,11.94,11.95,120000.0
2014-06-23 14:15:00,11.95,11.95,11.95,11.95,5000.0,11.95,11.95,11.95,11.95,5000.0
2014-06-23 14:20:00,11.96,11.96,11.96,11.96,30000.0,11.96,11.96,11.96,11.96,30000.0
2014-06-23 14:25:00,11.96,11.97,11.96,11.97,75000.0,11.96,11.97,11.96,11.97,75000.0
2014-06-23 14:30:00,11.96,11.96,11.96,11.96,20000.0,11.96,11.96,11.96,11.96,20000.0
2014-06-23 14:35:00,11.97,11.97,11.96,11.97,40000.0,11.97,11.97,11.96,11.97,40000.0
2014-06-23 14:40:00,11.97,11.97,11.97,11.97,20000.0,11.97,11.97,11.97,11.97,20000.0
2014-06-23 14:45:00,11.97,11.97,11.96,11.96,130000.0,11.97,11.97,11.96,11.96,130000.0
2014-06-23 14:50:00,11.97,11.97,11.96,11.96,65000.0,11.97,11.97,11.96,11.96,65000.0
2014-06-23 14:55:00,11.97,11.97,11.96,11.97,65000.0,11.97,11.97,11.96,11.97,65000.0
2014-06-23 15:00:00,11.98,11.98,11.97,11.97,145000.0,11.98,11.98,11.97,11.97,145000.0
2014-06-23 15:05:00,11.97,11.98,11.97,11.97,70000.0,11.97,11.98,11.97,11.97,70000.0
2014-06-23 15:10:00,11.97,11.97,11.97,11.97,35000.0,11.97,11.97,11.97,11.97,35000.0
2014-06-23 15:15:00,11.97,11.97,11.96,11.97,40000.0,11.97,11.97,11.96,11.97,40000.0
2014-06-23 15:20:00,11.97,11.97,11.96,11.96,30000.0,11.97,11.97,11.96,11.96,30000.0
2014-06-23 15:25:00,11.97,11.97,11.96,11.97,115000.0,11.97,11.97,11.96,11.97,115000.0
2014-06-23 15:30:00,11.97,11.97,11.97,11.97,70000.0,11.97,11.97,11.97,11.97,70000.0
2014-06-23 15:35:00,11.97,11.97,11.97,11.97,120000.0,11.97,11.97,11.97,11.97,120000.0
2014-06-23 15:40:00,11.97,11.98,11.97,11.97,125000.0,11.97,11.98,11.97,11.97,125000.0
2014-06-23 15:45:00,11.97,12.0,11.97,11.99,150000.0,11.97,12.0,11.97,11.99,150000.0
2014-06-23 15:50:00,11.99,12.0,11.99,11.99,215000.0,11.99,12.0,11.99,11.99,215000.0
2014-06-23 15:55:00,11.99,12.0,11.99,11.99,330000.0,11.99,12.0,11.99,11.99,330000.0
2014-06-24 09:30:00,11.98,11.99,11.96,11.96,245000.0,11.98,11.99,11.96,11.96,245000.0
2014-06-24 09:35:00,11.98,11.98,11.97,11.98,215000.0,11.98,11.98,11.97,11.98,215000.0
2014-06-24 09:40:00,11.99,11.99,11.97,11.99,95000.0,11.99,11.99,11.97,11.99,95000.0
2014-06-24 09:45:00,11.99,12.0,11.99,11.99,125000.0,11.99,12.0,11.99,11.99,125000.0
2014-06-24 09:50:00,11.98,11.99,11.98,11.98,170000.0,11.98,11.99,11.98,11.98,170000.0
2014-06-24 09:55:00,11.99,11.99,11.96,11.96,235000.0,11.99,11.99,11.96,11.96,235000.0
2014-06-24 10:00:00,11.96,11.96,11.95,11.95,350000.0,11.96,11.96,11.95,11.95,350000.0
2014-06-24 10:05:00,11.95,11.97,11.95,11.95,245000.0,11.95,11.97,11.95,11.95,245000.0
2014-06-24 10:10:00,11.96,11.96,11.95,11.96,210000.0,11.96,11.96,11.95,11.96,210000.0
2014-06-24 10:15:00,11.96,11.97,11.95,11.97,205000.0,11.96,11.97,11.95,11.97,205000.0
2014-06-24 10:20:00,11.97,11.98,11.97,11.98,55000.0,11.97,11.98,11.97,11.98,55000.0
2014-06-24 10:25:00,11.98,11.98,11.97,11.98,150000.0,11.98,11.98,11.97,11.98,150000.0
2014-06-24 10:30:00,11.99,12.0,11.99,12.0,185000.0,11.99,12.0,11.99,12.0,185000.0
2014-06-24 10:35:00,11.99,12.01,11.99,12.0,250000.0,11.99,12.01,11.99,12.0,250000.0
2014-06-24 10:40:00,12.0,12.0,11.99,11.99,135000.0,12.0,12.0,11.99,11.99,135000.0
2014-06-24 10:45:00,11.99,11.99,11.99,11.99,50000.0,11.99,11.99,11.99,11.99,50000.0
2014-06-24 10:50:00,11.99,11.99,11.98,11.98,90000.0,11.99,11.99,11.98,11.98,90000.0
2014-06-24 10:55:00,11.98,11.98,11.98,11.98,35000.0,11.98,11.98,11.98,11.98,35000.0
2014-06-24 11:00:00,11.98,12.0,11.98,11.99,60000.0,11.98,12.0,11.98,11.99,60000.0
2014-06-24 11:05:00,11.99,11.99,11.98,11.99,25000.0,11.99,11.99,11.98,11.99,25000.0
2014-06-24 11:10:00,11.99,12.0,11.98,11.99,160000.0,11.99,12.0,11.98,11.99,160000.0
2014-06-24 11:15:00,11.99,11.99,11.98,11.99,55000.0,11.99,11.99,11.98,11.99,55000.0
2014-06-24 11:20:00,11.99,12.0,11.99,11.99,465000.0,11.99,12.0,11.99,11.99,465000.0
2014-06-24 11:25:00,11.99,12.0,11.99,11.99,50000.0,11.99,12.0,11.99,11.99,50000.0
2014-06-24 11:30:00,11.99,11.99,11.99,11.99,35000.0,11.99,11.99,11.99,11.99,35000.0
2014-06-24 11:35:00,11.99,12.0,11.99,11.99,115000.0,11.99,12.0,11.99,11.99,115000.0
2014-06-24 11:40:00,11.99,11.99,11.99,11.99,55000.0,11.99,11.99,11.99,11.99,55000.0
2014-06-24 11:45:00,11.99,11.99,11.99,11.99,5000.0,11.99,11.99,11.99,11.99,5000.0
2014-06-24 11:50:00,11.99,12.0,11.99,12.0,245000.0,11.99,12.0,11.99,12.0,245000.0
2014-06-24 11:55:00,12.0,12.02,12.0,12.01,220000.0,12.0,12.02,12.0,12.01,220000.0
2014-06-24 12:00:00,12.01,12.03,12.01,12.02,215000.0,12.01,12.03,12.01,12.02,215000.0
2014-06-24 12:05:00,12.02,12.02,12.02,12.02,145000.0,12.02,12.02,12.02,12.02,145000.0
2014-06-24 12:10:00,12.02,12.03,12.02,12.02,215000.0,12.02,12.03,12.02,12.02,215000.0
2014-06-24 12:15:00,12.02,12.02,12.02,12.02,195000.0,12.02,12.02,12.02,12.02,195000.0
2014-06-24 12:20:00,12.02,12.02,12.02,12.02,95000.0,12.02,12.02,12.02,12.02,95000.0
2014-06-24 12:25:00,12.03,12.03,12.03,12.03,35000.0,12.03,12.03,12.03,12.03,35000.0
2014-06-24 12:30:00,12.03,12.03,12.02,12.02,140000.0,12.03,12.03,12.02,12.02,140000.0
2014-06-24 12:35:00,12.02,12.02,12.02,12.02,5000.0,12.02,12.02,12.02,12.02,5000.0
2014-06-24 12:40:00,12.02,12.02,12.02,12.02,30000.0,12.02,12.02,12.02,12.02,30000.0
2014-06-24 12:45:00,12.02,12.03,12.02,12.03,40000.0,12.02,12.03,12.02,12.03,40000.0
2014-06-24 12:50:00,12.03,12.03,12.03,12.03,65000.0,12.03,12.03,12.03,12.03,65000.0
2014-06-24 12:55:00,12.02,12.03,12.01,12.02,80000.0,12.02,12.03,12.01,12.02,80000.0
2014-06-24 13:00:00,12.02,12.02,12.01,12.02,280000.0,12.02,12.02,12.01,12.02,280000.0
2014-06-24 13:05:00,12.01,12.02,12.0,12.0,425000.0,12.01,12.02,12.0,12.0,425000.0
2014-06-24 13:10:00,12.01,12.01,12.0,12.0,115000.0,12.01,12.01,12.0,12.0,115000.0
2014-06-24 13:15:00,12.0,12.0,11.98,11.98,65000.0,12.0,12.0,11.98,11.98,65000.0
2014-06-24 13:20:00,11.99,11.99,11.98,11.99,230000.0,11.99,11.99,11.98,11.99,230000.0
2014-06-24 13:25:00,11.99,12.0,11.99,12.0,145000.0,11.99,12.0,11.99,12.0,145000.0
2014-06-24 13:30:00,12.0,12.0,12.0,12.0,30000.0,12.0,12.0,12.0,12.0,30000.0
2014-06-24 13:35:00,12.0,12.0,11.99,11.99,40000.0,12.0,12.0,11.99,11.99,40000.0
2014-06-24 13:40:00,11.99,11.99,11.99,11.99,10000.0,11.99,11.99,11.99,11.99,10000.0
2014-06-24 13:45:00,11.99,12.0,11.99,12.0,75000.0,11.99,12.0,11.99,12.0,75000.0
2014-06-24 13:50:00,12.0,12.0,11.99,11.99,50000.0,12.0,12.0,11.99,11.99,50000.0
2014-06-24 13:55:00,12.0,12.0,11.99,11.99,75000.0,12.0,12.0,11.99,11.99,75000.0
2014-06-24 14:00:00,11.99,12.0,11.99,12.0,135000.0,11.99,12.0,11.99,12.0,135000.0
2014-06-24 14:05:00,12.0,12.0,11.99,11.99,115000.0,12.0,12.0,11.99,11.99,115000.0
2014-06-24 14:10:00,11.99,12.01,11.99,12.01,340000.0,11.99,12.01,11.99,12.01,340000.0
2014-06-24 14:15:00,12.01,12.01,11.99,11.99,25000.0,12.01,12.01,11.99,11.99,25000.0
2014-06-24 14:20:00,12.0,12.0,11.99,12.0,90000.0,12.0,12.0,11.99,12.0,90000.0
2014-06-24 14:25:00,12.0,12.0,11.99,12.0,340000.0,12.0,12.0,11.99,12.0,340000.0
2014-06-24 14:30:00,12.0,12.0,12.0,12.0,40000.0,12.0,12.0,12.0,12.0,40000.0
2014-06-24 14:35:00,11.99,12.0,11.99,12.0,225000.0,11.99,12.0,11.99,12.0,225000.0
2014-06-24 14:40:00,11.99,11.99,11.98,11.99,200000.0,11.99,11.99,11.98,11.99,200000.0
2014-06-24 14:45:00,11.99,11.99,11.98,11.99,155000.0,11.99,11.99,11.98,11.99,155000.0
2014-06-24 14:50:00,11.98,11.98,11.98,11.98,105000.0,11.98,11.98,11.98,11.98,105000.0
2014-06-24 14:55:00,11.99,11.99,11.98,11.98,65000.0,11.99,11.99,11.98,11.98,65000.0
2014-06-24 15:00:00,11.99,11.99,11.96,11.97,345000.0,11.99,11.99,11.96,11.97,345000.0
2014-06-24 15:05:00,11.97,11.98,11.97,11.97,175000.0,11.97,11.98,11.97,11.97,175000.0
2014-06-24 15:10:00,11.97,11.97,11.94,11.95,215000.0,11.97,11.97,11.94,11.95,215000.0
2014-06-24 15:15:00,11.95,11.96,11.95,11.95,165000.0,11.95,11.96,11.95,11.95,165000.0
2014-06-24 15:20:00,11.95,11.95,11.93,11.93,180000.0,11.95,11.95,11.93,11.93,180000.0
2014-06-24 15:25:00,11.92,11.94,11.92,11.93,335000.0,11.92,11.94,11.92,11.93,335000.0
2014-06-24 15:30:00,11.93,11.94,11.92,11.92,110000.0,11.93,11.94,11.92,11.92,110000.0
2014-06-24 15:35:00,11.92,11.92,11.91,11.92,135000.0,11.92,11.92,11.91,11.92,135000.0
2014-06-24 15:40:00,11.91,11.94,11.91,11.93,180000.0,11.91,11.94,11.91,11.93,180000.0
2014-06-24 15:45:00,11.94,11.95,11.93,11.95,295000.0,11.94,11.95,11.93,11.95,295000.0
2014-06-24 15:50:00,11.94,11.94,11.94,11.94,215000.0,11.94,11.94,11.94,11.94,215000.0
2014-06-24 15:55:00,11.93,11.94,11.91,11.92,755000.0,11.93,11.94,11.91,11.92,755000.0
2014-06-25 09:30:00,11.91,11.92,11.88,11.9,305000.0,11.91,11.92,11.88,11.9,305000.0
2014-06-25 09:35:00,11.9,11.92,11.89,11.9,170000.0,11.9,11.92,11.89,11.9,170000.0
2014-06-25 09:40:00,11.9,11.9,11.89,11.9,110000.0,11.9,11.9,11.89,11.9,110000.0
2014-06-25 09:45:00,11.9,11.9,11.89,11.89,155000.0,11.9,11.9,11.89,11.89,155000.0
2014-06-25 09:50:00,11.91,11.92,11.9,11.91,175000.0,11.91,11.92,11.9,11.91,175000.0
2014-06-25 09:55:00,11.91,11.91,11.88,11.88,170000.0,11.91,11.91,11.88,11.88,170000.0
2014-06-25 10:00:00,11.89,11.89,11.87,11.88,100000.0,11.89,11.89,11.87,11.88,100000.0
2014-06-25 10:05:00,11.87,11.88,11.86,11.87,185000.0,11.87,11.88,11.86,11.87,185000.0
2014-06-25 10:10:00,11.88,11.91,11.87,11.89,225000.0,11.88,11.91,11.87,11.89,225000.0
2014-06-25 10:15:00,11.91,11.91,11.87,11.87,150000.0,11.91,11.91,11.87,11.87,150000.0
2014-06-25 10:20:00,11.87,11.87,11.85,11.85,130000.0,11.87,11.87,11.85,11.85,130000.0
2014-06-25 10:25:00,11.85,11.86,11.84,11.85,195000.0,11.85,11.86,11.84,11.85,195000.0
2014-06-25 10:30:00,11.86,11.87,11.85,11.86,110000.0,11.86,11.87,11.85,11.86,110000.0
2014-06-25 10:35:00,11.85,11.87,11.85,11.86,100000.0,11.85,11.87,11.85,11.86,100000.0
2014-06-25 10:40:00,11.86,11.87,11.86,11.87,150000.0,11.86,11.87,11.86,11.87,150000.0
2014-06-25 10:45:00,11.88,11.88,11.87,11.87,185000.0,11.88,11.88,11.87,11.87,185000.0
2014-06-25 10:50:00,11.87,11.88,11.87,11.88,195000.0,11.87,11.88,11.87,11.88,195000.0
2014-06-25 10:55:00,11.88,11.92,11.88,11.91,195000.0,11.88,11.92,11.88,11.91,195000.0
2014-06-25 11:00:00,11.91,11.91,11.9,11.9,70000.0,11.91,11.91,11.9,11.9,70000.0
2014-06-25 11:05:00,11.9,11.92,11.9,11.92,50000.0,11.9,11.92,11.9,11.92,50000.0
2014-06-25 11:10:00,11.92,11.93,11.92,11.92,50000.0,11.92,11.93,11.92,11.92,50000.0
2014-06-25 11:15:00,11.93,11.93,11.92,11.92,105000.0,11.93,11.93,11.92,11.92,105000.0
2014-06-25 11:20:00,11.91,11.92,11.91,11.91,30000.0,11.91,11.92,11.91,11.91,30000.0
2014-06-25 11:25:00,11.92,11.93,11.92,11.92,85000.0,11.92,11.93,11.92,11.92,85000.0
2014-06-25 11:30:00,11.92,11.92,11.92,11.92,0.0,11.92,11.92,11.92,11.92,0.0
2014-06-25 11:35:00,11.93,11.93,11.92,11.92,50000.0,11.93,11.93,11.92,11.92,50000.0
2014-06-25 11:40:00,11.92,11.94,11.92,11.93,85000.0,11.92,11.94,11.92,11.93,85000.0
2014-06-25 11:45:00,11.93,11.94,11.93,11.93,20000.0,11.93,11.94,11.93,11.93,20000.0
2014-06-25 11:50:00,11.92,11.93,11.92,11.92,80000.0,11.92,11.93,11.92,11.92,80000.0
2014-06-25 11:55:00,11.93,11.93,11.92,11.93,40000.0,11.93,11.93,11.92,11.93,40000.0
2014-06-25 12:00:00,11.93,11.94,11.93,11.94,40000.0,11.93,11.94,11.93,11.94,40000.0
2014-06-25 12:05:00,11.93,11.93,11.93,11.93,15000.0,11.93,11.93,11.93,11.93,15000.0
2014-06-25 12:10:00,11.94,11.94,11.93,11.93,20000.0,11.94,11.94,11.93,11.93,20000.0
2014-06-25 12:15:00,11.94,11.95,11.93,11.94,125000.0,11.94,11.95,11.93,11.94,125000.0
2014-06-25 12:20:00,11.95,11.95,11.94,11.94,40000.0,11.95,11.95,11.94,11.94,40000.0
2014-06-25 12:25:00,11.94,11.95,11.94,11.95,50000.0,11.94,11.95,11.94,11.95,50000.0
2014-06-25 12:30:00,11.95,11.95,11.94,11.94,20000.0,11.95,11.95,11.94,11.94,20000.0
2014-06-25 12:35:00,11.94,11.95,11.94,11.94,20000.0,11.94,11.95,11.94,11.94,20000.0
2014-06-25 12:40:00,11.94,11.94,11.94,11.94,0.0,11.94,11.94,11.94,11.94,0.0
2014-06-25 12:45:00,11.94,11.95,11.94,11.94,15000.0,11.94,11.95,11.94,11.94,15000.0
2014-06-25 12:50:00,11.95,11.96,11.95,11.95,50000.0,11.95,11.96,11.95,11.95,50000.0
2014-06-25 12:55:00,11.96,11.97,11.96,11.96,35000.0,11.96,11.97,11.96,11.96,35000.0
2014-06-25 13:00:00,11.96,11.98,11.96,11.97,55000.0,11.96,11.98,11.96,11.97,55000.0
2014-06-25 13:05:00,11.98,11.98,11.97,11.98,100000.0,11.98,11.98,11.97,11.98,100000.0
2014-06-25 13:10:00,11.98,11.98,11.96,11.96,115000.0,11.98,11.98,11.96,11.96,115000.0
2014-06-25 13:15:00,11.97,11.97,11.96,11.97,110000.0,11.97,11.97,11.96,11.97,110000.0
2014-06-25 13:20:00,11.96,11.97,11.95,11.95,45000.0,11.96,11.97,11.95,11.95,45000.0
2014-06-25 13:25:00,11.97,11.97,11.96,11.96,20000.0,11.97,11.97,11.96,11.96,20000.0
2014-06-25 13:30:00,11.96,11.97,11.96,11.96,15000.0,11.96,11.97,11.96,11.96,15000.0
2014-06-25 13:35:00,11.96,11.97,11.96,11.96,15000.0,11.96,11.97,11.96,11.96,15000.0
2014-06-25 13:40:00,11.97,11.97,11.97,11.97,5000.0,11.97,11.97,11.97,11.97,5000.0
2014-06-25 13:45:00,11.96,11.97,11.96,11.96,70000.0,11.96,11.97,11.96,11.96,70000.0
2014-06-25 13:50:00,11.96,11.97,11.96,11.97,65000.0,11.96,11.97,11.96,11.97,65000.0
2014-06-25 13:55:00,11.97,11.97,11.97,11.97,70000.0,11.97,11.97,11.97,11.97,70000.0
2014-06-25 14:00:00,11.97,11.97,11.96,11.96,60000.0,11.97,11.97,11.96,11.96,60000.0
2014-06-25 14:05:00,11.96,11.97,11.96,11.96,35000.0,11.96,11.97,11.96,11.96,35000.0
2014-06-25 14:10:00,11.96,11.96,11.95,11.95,70000.0,11.96,11.96,11.95,11.95,70000.0
2014-06-25 14:15:00,11.96,11.96,11.95,11.96,35000.0,11.96,11.96,11.95,11.96,35000.0
2014-06-25 14:20:00,11.96,11.96,11.95,11.96,55000.0,11.96,11.96,11.95,11.96,55000.0
2014-06-25 14:25:00,11.95,11.96,11.95,11.96,60000.0,11.95,11.96,11.95,11.96,60000.0
2014-06-25 14:30:00,11.96,11.97,11.96,11.97,135000.0,11.96,11.97,11.96,11.97,135000.0
2014-06-25 14:35:00,11.97,11.97,11.96,11.96,30000.0,11.97,11.97,11.96,11.96,30000.0
2014-06-25 14:40:00,11.96,11.98,11.96,11.96,60000.0,11.96,11.98,11.96,11.96,60000.0
2014-06-25 14:45:00,11.97,11.97,11.96,11.97,80000.0,11.97,11.97,11.96,11.97,80000.0
2014-06-25 14:50:00,11.97,11.98,11.97,11.98,135000.0,11.97,11.98,11.97,11.98,135000.0
2014-06-25 14:55:00,11.98,11.98,11.97,11.97,70000.0,11.98,11.98,11.97,11.97,70000.0
2014-06-25 15:00:00,11.97,11.97,11.97,11.97,45000.0,11.97,11.97,11.97,11.97,45000.0
2014-06-25 15:05:00,11.96,11.97,11.96,11.97,20000.0,11.96,11.97,11.96,11.97,20000.0
2014-06-25 15:10:00,11.97,11.97,11.96,11.97,100000.0,11.97,11.97,11.96,11.97,100000.0
2014-06-25 15:15:00,11.97,11.97,11.97,11.97,35000.0,11.97,11.97,11.97,11.97,35000.0
2014-06-25 15:20:00,11.97,11.97,11.97,11.97,70000.0,11.97,11.97,11.97,11.97,70000.0
2014-06-25 15:25:00,11.98,11.98,11.97,11.98,50000.0,11.98,11.98,11.97,11.98,50000.0
2014-06-25 15:30:00,11.98,11.98,11.98,11.98,40000.0,11.98,11.98,11.98,11.98,40000.0
2014-06-25 15:35:00,11.98,11.99,11.98,11.99,240000.0,11.98,11.99,11.98,11.99,240000.0
2014-06-25 15:40:00,11.99,12.0,11.99,12.0,125000.0,11.99,12.0,11.99,12.0,125000.0
2014-06-25 15:45:00,12.0,12.01,11.99,12.0,385000.0,12.0,12.01,11.99,12.0,385000.0
2014-06-25 15:50:00,12.0,12.0,11.99,12.0,105000.0,12.0,12.0,11.99,12.0,105000.0
2014-06-25 15:55:00,11.99,12.0,11.99,11.99,455000.0,11.99,12.0,11.99,11.99,455000.0
2014-06-26 09:30:00,11.92,11.98,11.92,11.96,365000.0,11.92,11.98,11.92,11.96,365000.0
2014-06-26 09:35:00,11.96,11.97,11.93,11.95,310000.0,11.96,11.97,11.93,11.95,310000.0
2014-06-26 09:40:00,11.94,11.94,11.91,11.91,100000.0,11.94,11.94,11.91,11.91,100000.0
2014-06-26 09:45:00,11.91,11.93,11.87,11.87,360000.0,11.91,11.93,11.87,11.87,360000.0
2014-06-26 09:50:00,11.89,11.9,11.87,11.9,120000.0,11.89,11.9,11.87,11.9,120000.0
2014-06-26 09:55:00,11.89,11.93,11.89,11.91,230000.0,11.89,11.93,11.89,11.91,230000.0
2014-06-26 10:00:00,11.91,11.92,11.9,11.91,185000.0,11.91,11.92,11.9,11.91,185000.0
2014-06-26 10:05:00,11.91,11.95,11.91,11.95,200000.0,11.91,11.95,11.91,11.95,200000.0
2014-06-26 10:10:00,11.94,11.96,11.94,11.94,250000.0,11.94,11.96,11.94,11.94,250000.0
2014-06-26 10:15:00,11.94,11.98,11.94,11.98,185000.0,11.94,11.98,11.94,11.98,185000.0
2014-06-26 10:20:00,11.97,11.99,11.96,11.96,155000.0,11.97,11.99,11.96,11.96,155000.0
2014-06-26 10:25:00,11.97,11.97,11.95,11.95,75000.0,11.97,11.97,11.95,11.95,75000.0
2014-06-26 10:30:00,11.95,11.95,11.94,11.94,85000.0,11.95,11.95,11.94,11.94,85000.0
2014-06-26 10:35:00,11.94,11.94,11.92,11.92,60000.0,11.94,11.94,11.92,11.92,60000.0
2014-06-26 10:40:00,11.93,11.95,11.93,11.95,95000.0,11.93,11.95,11.93,11.95,95000.0
2014-06-26 10:45:00,11.94,11.95,11.93,11.94,215000.0,11.94,11.95,11.93,11.94,215000.0
2014-06-26 10:50:00,11.95,11.95,11.94,11.94,40000.0,11.95,11.95,11.94,11.94,40000.0
2014-06-26 10:55:00,11.94,11.94,11.94,11.94,10000.0,11.94,11.94,11.94,11.94,10000.0
2014-06-26 11:00:00,11.95,11.96,11.95,11.96,55000.0,11.95,11.96,11.95,11.96,55000.0
2014-06-26 11:05:00,11.96,11.96,11.94,11.94,60000.0,11.96,11.96,11.94,11.94,60000.0
2014-06-26 11:10:00,11.94,11.94,11.94,11.94,0.0,11.94,11.94,11.94,11.94,0.0
2014-06-26 11:15:00,11.95,11.95,11.95,11.95,5000.0,11.95,11.95,11.95,11.95,5000.0
2014-06-26 11:20:00,11.94,11.96,11.94,11.96,110000.0,11.94,11.96,11.94,11.96,110000.0
2014-06-26 11:25:00,11.96,11.96,11.95,11.95,45000.0,11.96,11.96,11.95,11.95,45000.0
2014-06-26 11:30:00,11.96,11.97,11.95,11.96,90000.0,11.96,11.97,11.95,11.96,90000.0
2014-06-26 11:35:00,11.95,11.97,11.95,11.97,130000.0,11.95,11.97,11.95,11.97,130000.0
2014-06-26 11:40:00,11.97,11.97,11.97,11.97,65000.0,11.97,11.97,11.97,11.97,65000.0
2014-06-26 11:45:00,11.98,11.98,11.97,11.97,55000.0,11.98,11.98,11.97,11.97,55000.0
2014-06-26 11:50:00,11.98,11.99,11.97,11.99,140000.0,11.98,11.99,11.97,11.99,140000.0
2014-06-26 11:55:00,11.98,11.98,11.98,11.98,55000.0,11.98,11.98,11.98,11.98,55000.0
2014-06-26 12:00:00,11.98,11.98,11.98,11.98,60000.0,11.98,11.98,11.98,11.98,60000.0
2014-06-26 12:05:00,11.98,11.98,11.97,11.97,310000.0,11.98,11.98,11.97,11.97,310000.0
2014-06-26 12:10:00,11.96,11.97,11.96,11.97,65000.0,11.96,11.97,11.96,11.97,65000.0
2014-06-26 12:15:00,11.97,11.97,11.97,11.97,5000.0,11.97,11.97,11.97,11.97,5000.0
2014-06-26 12:20:00,11.97,11.97,11.97,11.97,40000.0,11.97,11.97,11.97,11.97,40000.0
2014-06-26 12:25:00,11.97,11.97,11.96,11.96,40000.0,11.97,11.97,11.96,11.96,40000.0
2014-06-26 12:30:00,11.96,11.96,11.96,11.96,10000.0,11.96,11.96,11.96,11.96,10000.0
2014-06-26 12:35:00,11.96,11.96,11.96,11.96,30000.0,11.96,11.96,11.96,11.96,30000.0
2014-06-26 12:40:00,11.96,11.96,11.96,11.96,60000.0,11.96,11.96,11.96,11.96,60000.0
2014-06-26 12:45:00,11.96,11.96,11.94,11.94,165000.0,11.96,11.96,11.94,11.94,165000.0
2014-06-26 12:50:00,11.94,11.95,11.93,11.93,180000.0,11.94,11.95,11.93,11.93,180000.0
2014-06-26 12:55:00,11.93,11.94,11.93,11.93,65000.0,11.93,11.94,11.93,11.93,65000.0
2014-06-26 13:00:00,11.93,11.93,11.92,11.93,65000.0,11.93,11.93,11.92,11.93,65000.0
2014-06-26 13:05:00,11.92,11.93,11.92,11.93,10000.0,11.92,11.93,11.92,11.93,10000.0
2014-06-26 13:10:00,11.93,11.93,11.92,11.92,35000.0,11.93,11.93,11.92,11.92,35000.0
2014-06-26 13:15:00,11.92,11.92,11.91,11.91,25000.0,11.92,11.92,11.91,11.91,25000.0
2014-06-26 13:20:00,11.92,11.95,11.92,11.95,125000.0,11.92,11.95,11.92,11.95,125000.0
2014-06-26 13:25:00,11.96,11.96,11.95,11.95,25000.0,11.96,11.96,11.95,11.95,25000.0
2014-06-26 13:30:00,11.95,11.96,11.95,11.95,50000.0,11.95,11.96,11.95,11.95,50000.0
2014-06-26 13:35:00,11.95,11.95,11.95,11.95,15000.0,11.95,11.95,11.95,11.95,15000.0
2014-06-26 13:40:00,11.96,11.96,11.95,11.95,100000.0,11.96,11.96,11.95,11.95,100000.0
2014-06-26 13:45:00,11.96,11.96,11.96,11.96,10000.0,11.96,11.96,11.96,11.96,10000.0
2014-06-26 13:50:00,11.96,11.96,11.96,11.96,25000.0,11.96,11.96,11.96,11.96,25000.0
2014-06-26 13:55:00,11.96,11.96,11.95,11.96,225000.0,11.96,11.96,11.95,11.96,225000.0
2014-06-26 14:00:00,11.96,11.96,11.95,11.95,55000.0,11.96,11.96,11.95,11.95,55000.0
2014-06-26 14:05:00,11.96,11.96,11.96,11.96,90000.0,11.96,11.96,11.96,11.96,90000.0
2014-06-26 14:10:00,11.96,11.96,11.95,11.95,140000.0,11.96,11.96,11.95,11.95,140000.0
2014-06-26 14:15:00,11.95,11.95,11.95,11.95,20000.0,11.95,11.95,11.95,11.95,20000.0
2014-06-26 14:20:00,11.95,11.96,11.95,11.96,130000.0,11.95,11.96,11.95,11.96,130000.0
2014-06-26 14:25:00,11.96,11.97,11.96,11.96,15000.0,11.96,11.97,11.96,11.96,15000.0
2014-06-26 14:30:00,11.97,11.97,11.97,11.97,60000.0,11.97,11.97,11.97,11.97,60000.0
2014-06-26 14:35:00,11.98,11.98,11.98,11.98,75000.0,11.98,11.98,11.98,11.98,75000.0
2014-06-26 14:40:00,11.98,11.98,11.98,11.98,40000.0,11.98,11.98,11.98,11.98,40000.0
2014-06-26 14:45:00,11.98,11.99,11.98,11.99,80000.0,11.98,11.99,11.98,11.99,80000.0
2014-06-26 14:50:00,11.98,11.98,11.98,11.98,40000.0,11.98,11.98,11.98,11.98,40000.0
2014-06-26 14:55:00,11.99,11.99,11.98,11.98,25000.0,11.99,11.99,11.98,11.98,25000.0
2014-06-26 15:00:00,11.98,11.98,11.97,11.98,105000.0,11.98,11.98,11.97,11.98,105000.0
2014-06-26 15:05:00,11.98,11.99,11.98,11.99,80000.0,11.98,11.99,11.98,11.99,80000.0
2014-06-26 15:10:00,11.99,12.0,11.99,11.99,320000.0,11.99,12.0,11.99,11.99,320000.0
2014-06-26 15:15:00,12.0,12.0,11.98,11.99,120000.0,12.0,12.0,11.98,11.99,120000.0
2014-06-26 15:20:00,12.0,12.0,11.99,12.0,60000.0,12.0,12.0,11.99,12.0,60000.0
2014-06-26 15:25:00,11.99,11.99,11.99,11.99,50000.0,11.99,11.99,11.99,11.99,50000.0
2014-06-26 15:30:00,11.98,11.98,11.98,11.98,40000.0,11.98,11.98,11.98,11.98,40000.0
2014-06-26 15:35:00,11.98,12.0,11.98,12.0,110000.0,11.98,12.0,11.98,12.0,110000.0
2014-06-26 15:40:00,12.0,12.0,11.99,12.0,255000.0,12.0,12.0,11.99,12.0,255000.0
2014-06-26 15:45:00,12.0,12.01,11.99,12.01,220000.0,12.0,12.01,11.99,12.01,220000.0
2014-06-26 15:50:00,12.01,12.02,11.99,11.99,405000.0,12.01,12.02,11.99,11.99,405000.0
2014-06-26 15:55:00,12.0,12.01,11.99,12.01,505000.0,12.0,12.01,11.99,12.01,505000.0
2014-06-27 09:30:00,12.0,12.0,11.94,11.98,360000.0,12.0,12.0,11.94,11.98,360000.0
2014-06-27 09:35:00,11.99,12.01,11.98,11.99,180000.0,11.99,12.01,11.98,11.99,180000.0
2014-06-27 09:40:00,12.0,12.01,12.0,12.01,20000.0,12.0,12.01,12.0,12.01,20000.0
2014-06-27 09:45:00,12.0,12.01,12.0,12.0,245000.0,12.0,12.01,12.0,12.0,245000.0
2014-06-27 09:50:00,11.99,12.0,11.98,11.98,145000.0,11.99,12.0,11.98,11.98,145000.0
2014-06-27 09:55:00,11.98,11.98,11.97,11.97,180000.0,11.98,11.98,11.97,11.97,180000.0
2014-06-27 10:00:00,11.97,11.98,11.95,11.96,600000.0,11.97,11.98,11.95,11.96,600000.0
2014-06-27 10:05:00,11.96,11.96,11.95,11.95,135000.0,11.96,11.96,11.95,11.95,135000.0
2014-06-27 10:10:00,11.95,11.97,11.95,11.96,195000.0,11.95,11.97,11.95,11.96,195000.0
2014-06-27 10:15:00,11.96,11.97,11.96,11.96,70000.0,11.96,11.97,11.96,11.96,70000.0
2014-06-27 10:20:00,11.95,11.96,11.94,11.94,65000.0,11.95,11.96,11.94,11.94,65000.0
2014-06-27 10:25:00,11.95,11.95,11.94,11.94,200000.0,11.95,11.95,11.94,11.94,200000.0
2014-06-27 10:30:00,11.94,11.95,11.92,11.92,230000.0,11.94,11.95,11.92,11.92,230000.0
2014-06-27 10:35:00,11.92,11.93,11.92,11.92,270000.0,11.92,11.93,11.92,11.92,270000.0
2014-06-27 10:40:00,11.93,11.93,11.92,11.92,535000.0,11.93,11.93,11.92,11.92,535000.0
2014-06-27 10:45:00,11.92,11.92,11.92,11.92,530000.0,11.92,11.92,11.92,11.92,530000.0
2014-06-27 10:50:00,11.92,11.93,11.92,11.93,230000.0,11.92,11.93,11.92,11.93,230000.0
2014-06-27 10:55:00,11.92,11.93,11.92,11.93,195000.0,11.92,11.93,11.92,11.93,195000.0
2014-06-27 11:00:00,11.93,11.94,11.93,11.94,145000.0,11.93,11.94,11.93,11.94,145000.0
2014-06-27 11:05:00,11.94,11.94,11.94,11.94,115000.0,11.94,11.94,11.94,11.94,115000.0
2014-06-27 11:10:00,11.93,11.94,11.93,11.94,160000.0,11.93,11.94,11.93,11.94,160000.0
2014-06-27 11:15:00,11.94,11.95,11.93,11.93,145000.0,11.94,11.95,11.93,11.93,145000.0
2014-06-27 11:20:00,11.94,11.94,11.94,11.94,145000.0,11.94,11.94,11.94,11.94,145000.0
2014-06-27 11:25:00,11.94,11.94,11.93,11.94,25000.0,11.94,11.94,11.93,11.94,25000.0
2014-06-27 11:30:00,11.94,11.94,11.94,11.94,120000.0,11.94,11.94,11.94,11.94,120000.0
2014-06-27 11:35:00,11.94,11.94,11.93,11.93,130000.0,11.94,11.94,11.93,11.93,130000.0
2014-06-27 11:40:00,11.95,11.95,11.95,11.95,80000.0,11.95,11.95,11.95,11.95,80000.0
2014-06-27 11:45:00,11.95,11.95,11.94,11.94,35000.0,11.95,11.95,11.94,11.94,35000.0
2014-06-27 11:50:00,11.95,11.95,11.94,11.94,25000.0,11.95,11.95,11.94,11.94,25000.0
2014-06-27 11:55:00,11.95,11.95,11.94,11.95,90000.0,11.95,11.95,11.94,11.95,90000.0
2014-06-27 12:00:00,11.94,11.95,11.94,11.94,65000.0,11.94,11.95,11.94,11.94,65000.0
2014-06-27 12:05:00,11.95,11.96,11.95,11.95,115000.0,11.95,11.96,11.95,11.95,115000.0
2014-06-27 12:10:00,11.95,11.95,11.95,11.95,60000.0,11.95,11.95,11.95,11.95,60000.0
2014-06-27 12:15:00,11.95,11.95,11.94,11.94,50000.0,11.95,11.95,11.94,11.94,50000.0
2014-06-27 12:20:00,11.95,11.95,11.95,11.95,115000.0,11.95,11.95,11.95,11.95,115000.0
2014-06-27 12:25:00,11.95,11.95,11.95,11.95,100000.0,11.95,11.95,11.95,11.95,100000.0
2014-06-27 12:30:00,11.95,11.95,11.94,11.95,70000.0,11.95,11.95,11.94,11.95,70000.0
2014-06-27 12:35:00,11.95,11.95,11.95,11.95,50000.0,11.95,11.95,11.95,11.95,50000.0
2014-06-27 12:40:00,11.95,11.95,11.94,11.95,90000.0,11.95,11.95,11.94,11.95,90000.0
2014-06-27 12:45:00,11.95,11.95,11.94,11.95,15000.0,11.95,11.95,11.94,11.95,15000.0
2014-06-27 12:50:00,11.94,11.94,11.94,11.94,55000.0,11.94,11.94,11.94,11.94,55000.0
2014-06-27 12:55:00,11.94,11.94,11.94,11.94,10000.0,11.94,11.94,11.94,11.94,10000.0
2014-06-27 13:00:00,11.94,11.94,11.93,11.93,20000.0,11.94,11.94,11.93,11.93,20000.0
2014-06-27 13:05:00,11.93,11.95,11.93,11.95,50000.0,11.93,11.95,11.93,11.95,50000.0
2014-06-27 13:10:00,11.95,11.96,11.95,11.96,65000.0,11.95,11.96,11.95,11.96,65000.0
2014-06-27 13:15:00,11.95,11.95,11.93,11.93,75000.0,11.95,11.95,11.93,11.93,75000.0
2014-06-27 13:20:00,11.92,11.93,11.92,11.93,55000.0,11.92,11.93,11.92,11.93,55000.0
2014-06-27 13:25:00,11.93,11.93,11.93,11.93,145000.0,11.93,11.93,11.93,11.93,145000.0
2014-06-27 13:30:00,11.93,11.95,11.93,11.94,135000.0,11.93,11.95,11.93,11.94,135000.0
2014-06-27 13:35:00,11.94,11.94,11.93,11.93,95000.0,11.94,11.94,11.93,11.93,95000.0
2014-06-27 13:40:00,11.94,11.94,11.93,11.93,100000.0,11.94,11.94,11.93,11.93,100000.0
2014-06-27 13:45:00,11.93,11.93,11.92,11.92,80000.0,11.93,11.93,11.92,11.92,80000.0
2014-06-27 13:50:00,11.92,11.92,11.91,11.92,110000.0,11.92,11.92,11.91,11.92,110000.0
2014-06-27 13:55:00,11.92,11.92,11.92,11.92,75000.0,11.92,11.92,11.92,11.92,75000.0
2014-06-27 14:00:00,11.92,11.93,11.92,11.93,145000.0,11.92,11.93,11.92,11.93,145000.0
2014-06-27 14:05:00,11.93,11.93,11.92,11.93,85000.0,11.93,11.93,11.92,11.93,85000.0
2014-06-27 14:10:00,11.93,11.93,11.93,11.93,45000.0,11.93,11.93,11.93,11.93,45000.0
2014-06-27 14:15:00,11.93,11.94,11.93,11.93,55000.0,11.93,11.94,11.93,11.93,55000.0
2014-06-27 14:20:00,11.93,11.94,11.93,11.94,85000.0,11.93,11.94,11.93,11.94,85000.0
2014-06-27 14:25:00,11.94,11.94,11.94,11.94,30000.0,11.94,11.94,11.94,11.94,30000.0
2014-06-27 14:30:00,11.94,11.94,11.93,11.93,80000.0,11.94,11.94,11.93,11.93,80000.0
2014-06-27 14:35:00,11.93,11.94,11.93,11.94,205000.0,11.93,11.94,11.93,11.94,205000.0
2014-06-27 14:40:00,11.94,11.94,11.94,11.94,25000.0,11.94,11.94,11.94,11.94,25000.0
2014-06-27 14:45:00,11.94,11.94,11.94,11.94,55000.0,11.94,11.94,11.94,11.94,55000.0
2014-06-27 14:50:00,11.94,11.94,11.93,11.93,220000.0,11.94,11.94,11.93,11.93,220000.0
2014-06-27 14:55:00,11.93,11.94,11.93,11.93,70000.0,11.93,11.94,11.93,11.93,70000.0
2014-06-27 15:00:00,11.92,11.93,11.91,11.92,320000.0,11.92,11.93,11.91,11.92,320000.0
2014-06-27 15:05:00,11.92,11.92,11.92,11.92,130000.0,11.92,11.92,11.92,11.92,130000.0
2014-06-27 15:10:00,11.92,11.93,11.92,11.92,110000.0,11.92,11.93,11.92,11.92,110000.0
2014-06-27 15:15:00,11.92,11.93,11.92,11.92,120000.0,11.92,11.93,11.92,11.92,120000.0
2014-06-27 15:20:00,11.92,11.92,11.91,11.92,110000.0,11.92,11.92,11.91,11.92,110000.0
2014-06-27 15:25:00,11.92,11.92,11.92,11.92,55000.0,11.92,11.92,11.92,11.92,55000.0
2014-06-27 15:30:00,11.92,11.92,11.92,11.92,150000.0,11.92,11.92,11.92,11.92,150000.0
2014-06-27 15:35:00,11.92,11.93,11.92,11.92,140000.0,11.92,11.93,11.92,11.92,140000.0
2014-06-27 15:40:00,11.92,11.92,11.92,11.92,280000.0,11.92,11.92,11.92,11.92,280000.0
2014-06-27 15:45:00,11.92,11.92,11.92,11.92,330000.0,11.92,11.92,11.92,11.92,330000.0
2014-06-27 15:50:00,11.92,11.93,11.92,11.92,340000.0,11.92,11.93,11.92,11.92,340000.0
2014-06-27 15:55:00,11.92,11.93,11.92,11.92,610000.0,11.92,11.93,11.92,11.92,610000.0
2014-06-30 09:30:00,11.93,11.94,11.91,11.91,190000.0,11.93,11.94,11.91,11.91,190000.0
2014-06-30 09:35:00,11.91,11.92,11.91,11.91,110000.0,11.91,11.92,11.91,11.91,110000.0
2014-06-30 09:40:00,11.92,11.93,11.91,11.92,115000.0,11.92,11.93,11.91,11.92,115000.0
2014-06-30 09:45:00,11.91,11.92,11.9,11.91,275000.0,11.91,11.92,11.9,11.91,275000.0
2014-06-30 09:50:00,11.91,11.92,11.91,11.91,65000.0,11.91,11.92,11.91,11.91,65000.0
2014-06-30 09:55:00,11.91,11.91,11.89,11.89,220000.0,11.91,11.91,11.89,11.89,220000.0
2014-06-30 10:00:00,11.9,11.9,11.88,11.89,125000.0,11.9,11.9,11.88,11.89,125000.0
2014-06-30 10:05:00,11.89,11.9,11.89,11.9,20000.0,11.89,11.9,11.89,11.9,20000.0
2014-06-30 10:10:00,11.9,11.91,11.89,11.91,120000.0,11.9,11.91,11.89,11.91,120000.0
2014-06-30 10:15:00,11.91,11.91,11.9,11.91,65000.0,11.91,11.91,11.9,11.91,65000.0
2014-06-30 10:20:00,11.91,11.91,11.89,11.9,175000.0,11.91,11.91,11.89,11.9,175000.0
2014-06-30 10:25:00,11.89,11.9,11.89,11.89,90000.0,11.89,11.9,11.89,11.89,90000.0
2014-06-30 10:30:00,11.88,11.89,11.87,11.88,85000.0,11.88,11.89,11.87,11.88,85000.0
2014-06-30 10:35:00,11.87,11.88,11.87,11.88,60000.0,11.87,11.88,11.87,11.88,60000.0
2014-06-30 10:40:00,11.88,11.89,11.88,11.89,50000.0,11.88,11.89,11.88,11.89,50000.0
2014-06-30 10:45:00,11.88,11.88,11.87,11.87,45000.0,11.88,11.88,11.87,11.87,45000.0
2014-06-30 10:50:00,11.87,11.87,11.85,11.85,85000.0,11.87,11.87,11.85,11.85,85000.0
2014-06-30 10:55:00,11.85,11.86,11.85,11.86,45000.0,11.85,11.86,11.85,11.86,45000.0
2014-06-30 11:00:00,11.85,11.86,11.85,11.86,55000.0,11.85,11.86,11.85,11.86,55000.0
2014-06-30 11:05:00,11.86,11.86,11.85,11.86,90000.0,11.86,11.86,11.85,11.86,90000.0
2014-06-30 11:10:00,11.86,11.87,11.86,11.86,55000.0,11.86,11.87,11.86,11.86,55000.0
2014-06-30 11:15:00,11.87,11.87,11.86,11.87,30000.0,11.87,11.87,11.86,11.87,30000.0
2014-06-30 11:20:00,11.86,11.89,11.86,11.88,185000.0,11.86,11.89,11.86,11.88,185000.0
2014-06-30 11:25:00,11.88,11.9,11.88,11.89,360000.0,11.88,11.9,11.88,11.89,360000.0
2014-06-30 11:30:00,11.89,11.89,11.89,11.89,20000.0,11.89,11.89,11.89,11.89,20000.0
2014-06-30 11:35:00,11.89,11.89,11.88,11.89,110000.0,11.89,11.89,11.88,11.89,110000.0
2014-06-30 11:40:00,11.9,11.9,11.88,11.88,310000.0,11.9,11.9,11.88,11.88,310000.0
2014-06-30 11:45:00,11.88,11.88,11.86,11.86,105000.0,11.88,11.88,11.86,11.86,105000.0
2014-06-30 11:50:00,11.87,11.87,11.85,11.85,75000.0,11.87,11.87,11.85,11.85,75000.0
2014-06-30 11:55:00,11.85,11.86,11.85,11.86,35000.0,11.85,11.86,11.85,11.86,35000.0
2014-06-30 12:00:00,11.86,11.87,11.86,11.86,110000.0,11.86,11.87,11.86,11.86,110000.0
2014-06-30 12:05:00,11.86,11.86,11.86,11.86,55000.0,11.86,11.86,11.86,11.86,55000.0
2014-06-30 12:10:00,11.88,11.88,11.87,11.87,40000.0,11.88,11.88,11.87,11.87,40000.0
2014-06-30 12:15:00,11.87,11.88,11.87,11.87,65000.0,11.87,11.88,11.87,11.87,65000.0
2014-06-30 12:20:00,11.87,11.88,11.87,11.88,105000.0,11.87,11.88,11.87,11.88,105000.0
2014-06-30 12:25:00,11.87,11.88,11.87,11.88,35000.0,11.87,11.88,11.87,11.88,35000.0
2014-06-30 12:30:00,11.88,11.89,11.88,11.89,165000.0,11.88,11.89,11.88,11.89,165000.0
2014-06-30 12:35:00,11.89,11.89,11.88,11.88,50000.0,11.89,11.89,11.88,11.88,50000.0
2014-06-30 12:40:00,11.88,11.88,11.87,11.87,35000.0,11.88,11.88,11.87,11.87,35000.0
2014-06-30 12:45:00,11.87,11.88,11.87,11.88,115000.0,11.87,11.88,11.87,11.88,115000.0
2014-06-30 12:50:00,11.88,11.88,11.87,11.87,30000.0,11.88,11.88,11.87,11.87,30000.0
2014-06-30 12:55:00,11.88,11.88,11.87,11.88,250000.0,11.88,11.88,11.87,11.88,250000.0
2014-06-30 13:00:00,11.88,11.89,11.88,11.89,75000.0,11.88,11.89,11.88,11.89,75000.0
2014-06-30 13:05:00,11.88,11.88,11.88,11.88,5000.0,11.88,11.88,11.88,11.88,5000.0
2014-06-30 13:10:00,11.88,11.88,11.88,11.88,20000.0,11.88,11.88,11.88,11.88,20000.0
2014-06-30 13:15:00,11.88,11.88,11.88,11.88,25000.0,11.88,11.88,11.88,11.88,25000.0
2014-06-30 13:20:00,11.88,11.88,11.87,11.87,65000.0,11.88,11.88,11.87,11.87,65000.0
2014-06-30 13:25:00,11.87,11.88,11.87,11.88,40000.0,11.87,11.88,11.87,11.88,40000.0
2014-06-30 13:30:00,11.88,11.88,11.87,11.87,60000.0,11.88,11.88,11.87,11.87,60000.0
2014-06-30 13:35:00,11.87,11.87,11.86,11.87,130000.0,11.87,11.87,11.86,11.87,130000.0
2014-06-30 13:40:00,11.87,11.87,11.87,11.87,85000.0,11.87,11.87,11.87,11.87,85000.0
2014-06-30 13:45:00,11.87,11.87,11.87,11.87,65000.0,11.87,11.87,11.87,11.87,65000.0
2014-06-30 13:50:00,11.87,11.87,11.86,11.87,85000.0,11.87,11.87,11.86,11.87,85000.0
2014-06-30 13:55:00,11.87,11.87,11.87,11.87,110000.0,11.87,11.87,11.87,11.87,110000.0
2014-06-30 14:00:00,11.87,11.87,11.87,11.87,150000.0,11.87,11.87,11.87,11.87,150000.0
2014-06-30 14:05:00,11.87,11.88,11.87,11.87,85000.0,11.87,11.88,11.87,11.87,85000.0
2014-06-30 14:10:00,11.87,11.88,11.87,11.88,150000.0,11.87,11.88,11.87,11.88,150000.0
2014-06-30 14:15:00,11.87,11.88,11.87,11.88,45000.0,11.87,11.88,11.87,11.88,45000.0
2014-06-30 14:20:00,11.88,11.88,11.88,11.88,35000.0,11.88,11.88,11.88,11.88,35000.0
2014-06-30 14:25:00,11.88,11.89,11.88,11.89,170000.0,11.88,11.89,11.88,11.89,170000.0
2014-06-30 14:30:00,11.89,11.89,11.88,11.89,90000.0,11.89,11.89,11.88,11.89,90000.0
2014-06-30 14:35:00,11.89,11.9,11.89,11.9,70000.0,11.89,11.9,11.89,11.9,70000.0
2014-06-30 14:40:00,11.89,11.89,11.88,11.88,105000.0,11.89,11.89,11.88,11.88,105000.0
2014-06-30 14:45:00,11.88,11.89,11.88,11.88,55000.0,11.88,11.89,11.88,11.88,55000.0
2014-06-30 14:50:00,11.88,11.88,11.88,11.88,55000.0,11.88,11.88,11.88,11.88,55000.0
2014-06-30 14:55:00,11.88,11.88,11.87,11.87,140000.0,11.88,11.88,11.87,11.87,140000.0
2014-06-30 15:00:00,11.87,11.87,11.86,11.86,95000.0,11.87,11.87,11.86,11.86,95000.0
2014-06-30 15:05:00,11.87,11.87,11.87,11.87,50000.0,11.87,11.87,11.87,11.87,50000.0
2014-06-30 15:10:00,11.87,11.87,11.87,11.87,80000.0,11.87,11.87,11.87,11.87,80000.0
2014-06-30 15:15:00,11.87,11.87,11.87,11.87,230000.0,11.87,11.87,11.87,11.87,230000.0
2014-06-30 15:20:00,11.88,11.88,11.86,11.86,75000.0,11.88,11.88,11.86,11.86,75000.0
2014-06-30 15:25:00,11.86,11.86,11.86,11.86,150000.0,11.86,11.86,11.86,11.86,150000.0
2014-06-30 15:30:00,11.87,11.87,11.86,11.87,125000.0,11.87,11.87,11.86,11.87,125000.0
2014-06-30 15:35:00,11.87,11.87,11.86,11.86,100000.0,11.87,11.87,11.86,11.86,100000.0
2014-06-30 15:40:00,11.86,11.86,11.85,11.85,130000.0,11.86,11.86,11.85,11.85,130000.0
2014-06-30 15:45:00,11.85,11.86,11.84,11.86,340000.0,11.85,11.86,11.84,11.86,340000.0
2014-06-30 15:50:00,11.86,11.87,11.85,11.85,335000.0,11.86,11.87,11.85,11.85,335000.0
2014-06-30 15:55:00,11.85,11.86,11.85,11.85,925000.0,11.85,11.86,11.85,11.85,925000.0
2014-07-01 09:30:00,11.93,11.95,11.89,11.92,370000.0,11.93,11.95,11.89,11.92,370000.0
2014-07-01 09:35:00,11.93,11.95,11.93,11.93,100000.0,11.93,11.95,11.93,11.93,100000.0
2014-07-01 09:40:00,11.92,11.92,11.91,11.91,75000.0,11.92,11.92,11.91,11.91,75000.0
2014-07-01 09:45:00,11.9,11.92,11.9,11.92,85000.0,11.9,11.92,11.9,11.92,85000.0
2014-07-01 09:50:00,11.92,11.97,11.92,11.96,335000.0,11.92,11.97,11.92,11.96,335000.0
2014-07-01 09:55:00,11.96,11.97,11.96,11.97,250000.0,11.96,11.97,11.96,11.97,250000.0
2014-07-01 10:00:00,11.97,12.0,11.97,11.99,340000.0,11.97,12.0,11.97,11.99,340000.0
2014-07-01 10:05:00,12.0,12.02,12.0,12.02,465000.0,12.0,12.02,12.0,12.02,465000.0
2014-07-01 10:10:00,12.03,12.05,12.03,12.05,400000.0,12.03,12.05,12.03,12.05,400000.0
2014-07-01 10:15:00,12.05,12.06,12.04,12.05,535000.0,12.05,12.06,12.04,12.05,535000.0
2014-07-01 10:20:00,12.05,12.05,12.03,12.04,235000.0,12.05,12.05,12.03,12.04,235000.0
2014-07-01 10:25:00,12.03,12.03,12.02,12.02,225000.0,12.03,12.03,12.02,12.02,225000.0
2014-07-01 10:30:00,12.02,12.03,12.02,12.02,280000.0,12.02,12.03,12.02,12.02,280000.0
2014-07-01 10:35:00,12.02,12.02,12.01,12.01,120000.0,12.02,12.02,12.01,12.01,120000.0
2014-07-01 10:40:00,12.01,12.02,12.01,12.02,230000.0,12.01,12.02,12.01,12.02,230000.0
2014-07-01 10:45:00,12.02,12.02,12.02,12.02,80000.0,12.02,12.02,12.02,12.02,80000.0
2014-07-01 10:50:00,12.02,12.02,12.01,12.01,40000.0,12.02,12.02,12.01,12.01,40000.0
2014-07-01 10:55:00,12.01,12.02,12.01,12.01,455000.0,12.01,12.02,12.01,12.01,455000.0
2014-07-01 11:00:00,12.01,12.01,12.01,12.01,85000.0,12.01,12.01,12.01,12.01,85000.0
2014-07-01 11:05:00,12.01,12.01,12.0,12.0,95000.0,12.01,12.01,12.0,12.0,95000.0
2014-07-01 11:10:00,12.0,12.01,12.0,12.0,170000.0,12.0,12.01,12.0,12.0,170000.0
2014-07-01 11:15:00,12.0,12.01,12.0,12.01,80000.0,12.0,12.01,12.0,12.01,80000.0
2014-07-01 11:20:00,12.01,12.01,12.01,12.01,115000.0,12.01,12.01,12.01,12.01,115000.0
2014-07-01 11:25:00,12.01,12.01,12.0,12.0,50000.0,12.01,12.01,12.0,12.0,50000.0
2014-07-01 11:30:00,12.0,12.02,12.0,12.01,55000.0,12.0,12.02,12.0,12.01,55000.0
2014-07-01 11:35:00,12.01,12.02,12.01,12.02,30000.0,12.01,12.02,12.01,12.02,30000.0
2014-07-01 11:40:00,12.03,12.03,12.01,12.02,190000.0,12.03,12.03,12.01,12.02,190000.0
2014-07-01 11:45:00,12.02,12.03,12.02,12.03,105000.0,12.02,12.03,12.02,12.03,105000.0
2014-07-01 11:50:00,12.03,12.03,12.03,12.03,35000.0,12.03,12.03,12.03,12.03,35000.0
2014-07-01 11:55:00,12.03,12.04,12.03,12.04,115000.0,12.03,12.04,12.03,12.04,115000.0
2014-07-01 12:00:00,12.03,12.04,12.03,12.03,100000.0,12.03,12.04,12.03,12.03,100000.0
2014-07-01 12:05:00,12.03,12.04,12.03,12.04,75000.0,12.03,12.04,12.03,12.04,75000.0
2014-07-01 12:10:00,12.04,12.04,12.03,12.04,70000.0,12.04,12.04,12.03,12.04,70000.0
2014-07-01 12:15:00,12.04,12.05,12.04,12.05,125000.0,12.04,12.05,12.04,12.05,125000.0
2014-07-01 12:20:00,12.05,12.05,12.05,12.05,70000.0,12.05,12.05,12.05,12.05,70000.0
2014-07-01 12:25:00,12.05,12.06,12.05,12.06,35000.0,12.05,12.06,12.05,12.06,35000.0
2014-07-01 12:30:00,12.06,12.06,12.05,12.06,150000.0,12.06,12.06,12.05,12.06,150000.0
2014-07-01 12:35:00,12.06,12.08,12.06,12.07,205000.0,12.06,12.08,12.06,12.07,205000.0
2014-07-01 12:40:00,12.07,12.08,12.07,12.08,70000.0,12.07,12.08,12.07,12.08,70000.0
2014-07-01 12:45:00,12.07,12.07,12.06,12.07,180000.0,12.07,12.07,12.06,12.07,180000.0
2014-07-01 12:50:00,12.06,12.07,12.06,12.06,40000.0,12.06,12.07,12.06,12.06,40000.0
2014-07-01 12:55:00,12.07,12.07,12.06,12.06,35000.0,12.07,12.07,12.06,12.06,35000.0
2014-07-01 13:00:00,12.06,12.06,12.05,12.06,80000.0,12.06,12.06,12.05,12.06,80000.0
2014-07-01 13:05:00,12.07,12.07,12.06,12.06,15000.0,12.07,12.07,12.06,12.06,15000.0
2014-07-01 13:10:00,12.06,12.06,12.06,12.06,45000.0,12.06,12.06,12.06,12.06,45000.0
2014-07-01 13:15:00,12.06,12.08,12.06,12.08,20000.0,12.06,12.08,12.06,12.08,20000.0
2014-07-01 13:20:00,12.07,12.08,12.07,12.08,55000.0,12.07,12.08,12.07,12.08,55000.0
2014-07-01 13:25:00,12.07,12.07,12.06,12.06,145000.0,12.07,12.07,12.06,12.06,145000.0
2014-07-01 13:30:00,12.05,12.06,12.04,12.05,30000.0,12.05,12.06,12.04,12.05,30000.0
2014-07-01 13:35:00,12.05,12.05,12.04,12.04,95000.0,12.05,12.05,12.04,12.04,95000.0
2014-07-01 13:40:00,12.04,12.04,12.03,12.04,50000.0,12.04,12.04,12.03,12.04,50000.0
2014-07-01 13:45:00,12.04,12.04,12.03,12.04,35000.0,12.04,12.04,12.03,12.04,35000.0
2014-07-01 13:50:00,12.03,12.03,12.03,12.03,10000.0,12.03,12.03,12.03,12.03,10000.0
2014-07-01 13:55:00,12.03,12.03,12.03,12.03,65000.0,12.03,12.03,12.03,12.03,65000.0
2014-07-01 14:00:00,12.03,12.03,12.02,12.03,140000.0,12.03,12.03,12.02,12.03,140000.0
2014-07-01 14:05:00,12.03,12.03,12.03,12.03,35000.0,12.03,12.03,12.03,12.03,35000.0
2014-07-01 14:10:00,12.03,12.03,12.03,12.03,20000.0,12.03,12.03,12.03,12.03,20000.0
2014-07-01 14:15:00,12.03,12.04,12.03,12.04,90000.0,12.03,12.04,12.03,12.04,90000.0
2014-07-01 14:20:00,12.03,12.03,12.03,12.03,15000.0,12.03,12.03,12.03,12.03,15000.0
2014-07-01 14:25:00,12.03,12.03,12.03,12.03,80000.0,12.03,12.03,12.03,12.03,80000.0
2014-07-01 14:30:00,12.03,12.03,12.02,12.02,55000.0,12.03,12.03,12.02,12.02,55000.0
2014-07-01 14:35:00,12.03,12.04,12.03,12.04,75000.0,12.03,12.04,12.03,12.04,75000.0
2014-07-01 14:40:00,12.04,12.04,12.04,12.04,65000.0,12.04,12.04,12.04,12.04,65000.0
2014-07-01 14:45:00,12.04,12.04,12.03,12.04,45000.0,12.04,12.04,12.03,12.04,45000.0
2014-07-01 14:50:00,12.04,12.05,12.04,12.04,40000.0,12.04,12.05,12.04,12.04,40000.0
2014-07-01 14:55:00,12.05,12.05,12.04,12.05,175000.0,12.05,12.05,12.04,12.05,175000.0
2014-07-01 15:00:00,12.05,12.05,12.04,12.05,135000.0,12.05,12.05,12.04,12.05,135000.0
2014-07-01 15:05:00,12.05,12.05,12.05,12.05,35000.0,12.05,12.05,12.05,12.05,35000.0
2014-07-01 15:10:00,12.05,12.05,12.04,12.04,35000.0,12.05,12.05,12.04,12.04,35000.0
2014-07-01 15:15:00,12.04,12.06,12.03,12.06,105000.0,12.04,12.06,12.03,12.06,105000.0
2014-07-01 15:20:00,12.06,12.06,12.05,12.06,60000.0,12.06,12.06,12.05,12.06,60000.0
2014-07-01 15:25:00,12.06,12.06,12.05,12.06,150000.0,12.06,12.06,12.05,12.06,150000.0
2014-07-01 15:30:00,12.06,12.07,12.06,12.06,80000.0,12.06,12.07,12.06,12.06,80000.0
2014-07-01 15:35:00,12.06,12.07,12.06,12.06,140000.0,12.06,12.07,12.06,12.06,140000.0
2014-07-01 15:40:00,12.06,12.07,12.06,12.07,170000.0,12.06,12.07,12.06,12.07,170000.0
2014-07-01 15:45:00,12.07,12.08,12.07,12.08,200000.0,12.07,12.08,12.07,12.08,200000.0
2014-07-01 15:50:00,12.08,12.08,12.07,12.07,340000.0,12.08,12.08,12.07,12.07,340000.0
2014-07-01 15:55:00,12.07,12.08,12.06,12.06,505000.0,12.07,12.08,12.06,12.06,505000.0
2014-07-02 09:30:00,12.07,12.07,12.01,12.05,410000.0,12.07,12.07,12.01,12.05,410000.0
2014-07-02 09:35:00,12.03,12.04,12.03,12.04,45000.0,12.03,12.04,12.03,12.04,45000.0
2014-07-02 09:40:00,12.02,12.05,12.02,12.04,245000.0,12.02,12.05,12.02,12.04,245000.0
2014-07-02 09:45:00,12.05,12.05,12.02,12.02,105000.0,12.05,12.05,12.02,12.02,105000.0
2014-07-02 09:50:00,12.03,12.04,12.02,12.03,115000.0,12.03,12.04,12.02,12.03,115000.0
2014-07-02 09:55:00,12.02,12.03,12.02,12.02,105000.0,12.02,12.03,12.02,12.02,105000.0
2014-07-02 10:00:00,12.02,12.03,12.0,12.0,160000.0,12.02,12.03,12.0,12.0,160000.0
2014-07-02 10:05:00,12.0,12.0,11.97,11.99,320000.0,12.0,12.0,11.97,11.99,320000.0
2014-07-02 10:10:00,11.99,11.99,11.96,11.98,175000.0,11.99,11.99,11.96,11.98,175000.0
2014-07-02 10:15:00,11.98,11.99,11.98,11.99,65000.0,11.98,11.99,11.98,11.99,65000.0
2014-07-02 10:20:00,11.99,11.99,11.99,11.99,20000.0,11.99,11.99,11.99,11.99,20000.0
2014-07-02 10:25:00,12.0,12.0,12.0,12.0,20000.0,12.0,12.0,12.0,12.0,20000.0
2014-07-02 10:30:00,11.99,12.0,11.99,11.99,85000.0,11.99,12.0,11.99,11.99,85000.0
2014-07-02 10:35:00,12.0,12.0,12.0,12.0,10000.0,12.0,12.0,12.0,12.0,10000.0
2014-07-02 10:40:00,11.99,12.01,11.99,12.01,75000.0,11.99,12.01,11.99,12.01,75000.0
2014-07-02 10:45:00,12.01,12.02,12.01,12.02,165000.0,12.01,12.02,12.01,12.02,165000.0
2014-07-02 10:50:00,12.02,12.03,12.02,12.02,95000.0,12.02,12.03,12.02,12.02,95000.0
2014-07-02 10:55:00,12.02,12.03,12.02,12.03,75000.0,12.02,12.03,12.02,12.03,75000.0
2014-07-02 11:00:00,12.03,12.05,12.03,12.04,60000.0,12.03,12.05,12.03,12.04,60000.0
2014-07-02 11:05:00,12.04,12.04,12.02,12.02,70000.0,12.04,12.04,12.02,12.02,70000.0
2014-07-02 11:10:00,12.02,12.02,12.01,12.01,70000.0,12.02,12.02,12.01,12.01,70000.0
2014-07-02 11:15:00,12.02,12.02,12.01,12.02,85000.0,12.02,12.02,12.01,12.02,85000.0
2014-07-02 11:20:00,12.01,12.01,12.0,12.01,45000.0,12.01,12.01,12.0,12.01,45000.0
2014-07-02 11:25:00,12.0,12.0,12.0,12.0,125000.0,12.0,12.0,12.0,12.0,125000.0
2014-07-02 11:30:00,11.99,12.0,11.99,11.99,50000.0,11.99,12.0,11.99,11.99,50000.0
2014-07-02 11:35:00,11.99,11.99,11.99,11.99,70000.0,11.99,11.99,11.99,11.99,70000.0
2014-07-02 11:40:00,11.99,11.99,11.98,11.99,25000.0,11.99,11.99,11.98,11.99,25000.0
2014-07-02 11:45:00,11.99,11.99,11.99,11.99,20000.0,11.99,11.99,11.99,11.99,20000.0
2014-07-02 11:50:00,11.98,11.98,11.97,11.97,135000.0,11.98,11.98,11.97,11.97,135000.0
2014-07-02 11:55:00,11.98,11.98,11.97,11.97,35000.0,11.98,11.98,11.97,11.97,35000.0
2014-07-02 12:00:00,11.97,11.97,11.97,11.97,15000.0,11.97,11.97,11.97,11.97,15000.0
2014-07-02 12:05:00,11.97,11.98,11.97,11.98,70000.0,11.97,11.98,11.97,11.98,70000.0
2014-07-02 12:10:00,11.97,11.97,11.97,11.97,10000.0,11.97,11.97,11.97,11.97,10000.0
2014-07-02 12:15:00,11.98,11.98,11.97,11.97,20000.0,11.98,11.98,11.97,11.97,20000.0
2014-07-02 12:20:00,11.97,11.98,11.97,11.97,65000.0,11.97,11.98,11.97,11.97,65000.0
2014-07-02 12:25:00,11.98,11.98,11.97,11.97,25000.0,11.98,11.98,11.97,11.97,25000.0
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 12:35:00,11.97,11.97,11.97,11.97,0.0,11.97,11.97,11.97,11.97,0.0
2014-07-02 12:40:00,11.97,11.97,11.96,11.96,20000.0,11.97,11.97,11.96,11.96,20000.0
2014-07-02 12:45:00,11.97,11.97,11.96,11.96,65000.0,11.97,11.97,11.96,11.96,65000.0
2014-07-02 12:50:00,11.96,11.96,11.95,11.95,190000.0,11.96,11.96,11.95,11.95,190000.0
2014-07-02 12:55:00,11.94,11.97,11.94,11.97,235000.0,11.94,11.97,11.94,11.97,235000.0
2014-07-02 13:00:00,11.96,11.97,11.95,11.96,110000.0,11.96,11.97,11.95,11.96,110000.0
2014-07-02 13:05:00,11.96,11.96,11.95,11.95,95000.0,11.96,11.96,11.95,11.95,95000.0
2014-07-02 13:10:00,11.95,11.96,11.95,11.96,150000.0,11.95,11.96,11.95,11.96,150000.0
2014-07-02 13:15:00,11.96,11.96,11.96,11.96,20000.0,11.96,11.96,11.96,11.96,20000.0
2014-07-02 13:20:00,11.96,11.96,11.96,11.96,10000.0,11.96,11.96,11.96,11.96,10000.0
2014-07-02 13:25:00,11.97,11.97,11.97,11.97,10000.0,11.97,11.97,11.97,11.97,10000.0
2014-07-02 13:30:00,11.97,11.97,11.97,11.97,0.0,11.97,11.97,11.97,11.97,0.0
2014-07-02 13:35:00,11.97,11.97,11.97,11.97,15000.0,11.97,11.97,11.97,11.97,15000.0
2014-07-02 13:40:00,11.98,11.98,11.97,11.97,90000.0,11.98,11.98,11.97,11.97,90000.0
2014-07-02 13:45:00,11.97,11.97,11.97,11.97,100000.0,11.97,11.97,11.97,11.97,100000.0
2014-07-02 13:50:00,11.98,11.98,11.98,11.98,5000.0,11.98,11.98,11.98,11.98,5000.0
2014-07-02 13:55:00,11.98,11.99,11.98,11.98,70000.0,11.98,11.99,11.98,11.98,70000.0
2014-07-02 14:00:00,11.99,11.99,11.97,11.97,45000.0,11.99,11.99,11.97,11.97,45000.0
2014-07-02 14:05:00,11.96,11.96,11.96,11.96,5000.0,11.96,11.96,11.96,11.96,5000.0
2014-07-02 14:10:00,11.96,11.96,11.96,11.96,5000.0,11.96,11.96,11.96,11.96,5000.0
2014-07-02 14:15:00,11.97,11.97,11.97,11.97,5000.0,11.97,11.97,11.97,11.97,5000.0
2014-07-02 14:20:00,11.97,11.97,11.97,11.97,10000.0,11.97,11.97,11.97,11.97,10000.0
2014-07-02 14:25:00,11.97,11.97,11.97,11.97,15000.0,11.97,11.97,11.97,11.97,15000.0
2014-07-02 14:30:00,11.97,11.98,11.96,11.98,60000.0,11.97,11.98,11.96,11.98,60000.0
2014-07-02 14:35:00,11.97,11.97,11.96,11.96,15000.0,11.97,11.97,11.96,11.96,15000.0
2014-07-02 14:40:00,11.96,11.97,11.96,11.97,70000.0,11.96,11.97,11.96,11.97,70000.0
2014-07-02 14:45:00,11.97,11.97,11.96,11.96,80000.0,11.97,11.97,11.96,11.96,80000.0
2014-07-02 14:50:00,11.96,11.96,11.95,11.95,75000.0,11.96,11.96,11.95,11.95,75000.0
2014-07-02 14:55:00,11.95,11.95,11.95,11.95,85000.0,11.95,11.95,11.95,11.95,85000.0
2014-07-02 15:00:00,11.95,11.96,11.95,11.95,135000.0,11.95,11.96,11.95,11.95,135000.0
2014-07-02 15:05:00,11.95,11.95,11.95,11.95,55000.0,11.95,11.95,11.95,11.95,55000.0
2014-07-02 15:10:00,11.95,11.95,11.95,11.95,5000.0,11.95,11.95,11.95,11.95,5000.0
2014-07-02 15:15:00,11.95,11.95,11.95,11.95,135000.0,11.95,11.95,11.95,11.95,135000.0
2014-07-02 15:20:00,11.95,11.95,11.94,11.94,120000.0,11.95,11.95,11.94,11.94,120000.0
2014-07-02 15:25:00,11.94,11.95,11.94,11.95,70000.0,11.94,11.95,11.94,11.95,70000.0
2014-07-02 15:30:00,11.95,11.95,11.95,11.95,140000.0,11.95,11.95,11.95,11.95,140000.0
2014-07-02 15:35:00,11.95,11.95,11.95,11.95,100000.0,11.95,11.95,11.95,11.95,100000.0
2014-07-02 15:40:00,11.95,11.96,11.95,11.96,190000.0,11.95,11.96,11.95,11.96,190000.0
2014-07-02 15:45:00,11.96,11.97,11.96,11.97,270000.0,11.96,11.97,11.96,11.97,270000.0
2014-07-02 15:50:00,11.97,11.98,11.96,11.97,300000.0,11.97,11.98,11.96,11.97,300000.0
2014-07-02 15:55:00,11.97,11.99,11.97,11.99,915000.0,11.97,11.99,11.97,11.99,915000.0
2014-07-03 09:30:00,12.01,12.03,12.01,12.01,110000.0,12.01,12.03,12.01,12.01,110000.0
2014-07-03 09:35:00,12.02,12.04,12.02,12.03,95000.0,12.02,12.04,12.02,12.03,95000.0
2014-07-03 09:40:00,12.03,12.04,12.03,12.04,25000.0,12.03,12.04,12.03,12.04,25000.0
2014-07-03 09:45:00,12.02,12.02,11.99,11.99,185000.0,12.02,12.02,11.99,11.99,185000.0
2014-07-03 09:50:00,11.99,11.99,11.97,11.98,20000.0,11.99,11.99,11.97,11.98,20000.0
2014-07-03 09:55:00,12.0,12.01,12.0,12.01,75000.0,12.0,12.01,12.0,12.01,75000.0
2014-07-03 10:00:00,12.02,12.03,12.0,12.0,85000.0,12.02,12.03,12.0,12.0,85000.0
2014-07-03 10:05:00,11.99,12.02,11.99,12.02,25000.0,11.99,12.02,11.99,12.02,25000.0
2014-07-03 10:10:00,12.01,12.01,11.99,11.99,65000.0,12.01,12.01,11.99,11.99,65000.0
2014-07-03 10:15:00,12.0,12.0,12.0,12.0,5000.0,12.0,12.0,12.0,12.0,5000.0
2014-07-03 10:20:00,11.99,12.0,11.98,11.99,120000.0,11.99,12.0,11.98,11.99,120000.0
2014-07-03 10:25:00,11.99,12.01,11.99,12.0,120000.0,11.99,12.01,11.99,12.0,120000.0
2014-07-03 10:30:00,12.01,12.01,12.0,12.01,50000.0,12.01,12.01,12.0,12.01,50000.0
2014-07-03 10:35:00,12.01,12.02,12.0,12.01,105000.0,12.01,12.02,12.0,12.01,105000.0
2014-07-03 10:40:00,12.01,12.02,12.01,12.01,60000.0,12.01,12.02,12.01,12.01,60000.0
2014-07-03 10:45:00,12.02,12.02,12.01,12.01,45000.0,12.02,12.02,12.01,12.01,45000.0
2014-07-03 10:50:00,12.02,12.03,12.01,12.02,115000.0,12.02,12.03,12.01,12.02,115000.0
2014-07-03 10:55:00,12.02,12.02,12.02,12.02,40000.0,12.02,12.02,12.02,12.02,40000.0
2014-07-03 11:00:00,12.02,12.03,12.02,12.03,105000.0,12.02,12.03,12.02,12.03,105000.0
2014-07-03 11:05:00,12.03,12.03,12.02,12.02,70000.0,12.03,12.03,12.02,12.02,70000.0
2014-07-03 11:10:00,12.02,12.03,12.02,12.02,45000.0,12.02,12.03,12.02,12.02,45000.0
2014-07-03 11:15:00,12.02,12.02,12.02,12.02,30000.0,12.02,12.02,12.02,12.02,30000.0
2014-07-03 11:20:00,12.02,12.02,12.01,12.01,45000.0,12.02,12.02,12.01,12.01,45000.0
2014-07-03 11:25:00,12.01,12.02,12.0,12.02,100000.0,12.01,12.02,12.0,12.02,100000.0
2014-07-03 11:30:00,12.03,12.03,12.02,12.02,10000.0,12.03,12.03,12.02,12.02,10000.0
2014-07-03 11:35:00,12.02,12.02,12.02,12.02,5000.0,12.02,12.02,12.02,12.02,5000.0
2014-07-03 11:40:00,12.01,12.02,12.01,12.01,70000.0,12.01,12.02,12.01,12.01,70000.0
2014-07-03 11:45:00,12.02,12.02,12.02,12.02,65000.0,12.02,12.02,12.02,12.02,65000.0
2014-07-03 11:50:00,12.02,12.02,12.02,12.02,10000.0,12.02,12.02,12.02,12.02,10000.0
2014-07-03 11:55:00,12.02,12.02,12.02,12.02,40000.0,12.02,12.02,12.02,12.02,40000.0
2014-07-03 12:00:00,12.02,12.03,12.02,12.03,95000.0,12.02,12.03,12.02,12.03,95000.0
2014-07-03 12:05:00,12.03,12.04,12.03,12.04,50000.0,12.03,12.04,12.03,12.04,50000.0
2014-07-03 12:10:00,12.04,12.05,12.04,12.05,145000.0,12.04,12.05,12.04,12.05,145000.0
2014-07-03 12:15:00,12.06,12.06,12.05,12.06,65000.0,12.06,12.06,12.05,12.06,65000.0
2014-07-03 12:20:00,12.06,12.06,12.05,12.06,65000.0,12.06,12.06,12.05,12.06,65000.0
2014-07-03 12:25:00,12.06,12.08,12.06,12.08,270000.0,12.06,12.08,12.06,12.08,270000.0
2014-07-03 12:30:00,12.08,12.08,12.07,12.07,265000.0,12.08,12.08,12.07,12.07,265000.0
2014-07-03 12:35:00,12.07,12.09,12.07,12.09,160000.0,12.07,12.09,12.07,12.09,160000.0
2014-07-03 12:40:00,12.09,12.09,12.08,12.08,100000.0,12.09,12.09,12.08,12.08,100000.0
2014-07-03 12:45:00,12.08,12.1,12.08,12.09,265000.0,12.08,12.1,12.08,12.09,265000.0
2014-07-03 12:50:00,12.08,12.09,12.07,12.08,415000.0,12.08,12.09,12.07,12.08,415000.0
2014-07-03 12:55:00,12.08,12.08,12.06,12.08,345000.0,12.08,12.08,12.06,12.08,345000.0
2014-07-07 09:30:00,12.03,12.06,12.02,12.02,340000.0,12.03,12.06,12.02,12.02,340000.0
2014-07-07 09:35:00,12.03,12.03,12.0,12.02,215000.0,12.03,12.03,12.0,12.02,215000.0
2014-07-07 09:40:00,12.02,12.02,12.01,12.01,45000.0,12.02,12.02,12.01,12.01,45000.0
2014-07-07 09:45:00,12.01,12.01,11.99,12.0,250000.0,12.01,12.01,11.99,12.0,250000.0
2014-07-07 09:50:00,11.99,12.0,11.99,12.0,45000.0,11.99,12.0,11.99,12.0,45000.0
2014-07-07 09:55:00,12.0,12.02,12.0,12.02,190000.0,12.0,12.02,12.0,12.02,190000.0
2014-07-07 10:00:00,12.01,12.02,12.0,12.0,190000.0,12.01,12.02,12.0,12.0,190000.0
2014-07-07 10:05:00,12.0,12.0,11.99,11.99,45000.0,12.0,12.0,11.99,11.99,45000.0
2014-07-07 10:10:00,12.0,12.02,12.0,12.0,140000.0,12.0,12.02,12.0,12.0,140000.0
2014-07-07 10:15:00,12.0,12.0,12.0,12.0,30000.0,12.0,12.0,12.0,12.0,30000.0
2014-07-07 10:20:00,12.0,12.0,11.99,11.99,40000.0,12.0,12.0,11.99,11.99,40000.0
2014-07-07 10:25:00,11.99,11.99,11.98,11.99,60000.0,11.99,11.99,11.98,11.99,60000.0
2014-07-07 10:30:00,11.99,11.99,11.96,11.96,245000.0,11.99,11.99,11.96,11.96,245000.0
2014-07-07 10:35:00,11.96,11.97,11.95,11.97,340000.0,11.96,11.97,11.95,11.97,340000.0
2014-07-07 10:40:00,11.96,11.97,11.96,11.96,95000.0,11.96,11.97,11.96,11.96,95000.0
2014-07-07 10:45:00,11.96,11.97,11.96,11.97,35000.0,11.96,11.97,11.96,11.97,35000.0
2014-07-07 10:50:00,11.96,11.96,11.96,11.96,70000.0,11.96,11.96,11.96,11.96,70000.0
2014-07-07 10:55:00,11.95,11.96,11.93,11.93,155000.0,11.95,11.96,11.93,11.93,155000.0
2014-07-07 11:00:00,11.95,11.95,11.93,11.94,155000.0,11.95,11.95,11.93,11.94,155000.0
2014-07-07 11:05:00,11.95,11.96,11.95,11.96,50000.0,11.95,11.96,11.95,11.96,50000.0
2014-07-07 11:10:00,11.95,11.95,11.95,11.95,60000.0,11.95,11.95,11.95,11.95,60000.0
2014-07-07 11:15:00,11.95,11.95,11.94,11.95,75000.0,11.95,11.95,11.94,11.95,75000.0
2014-07-07 11:20:00,11.95,11.95,11.94,11.94,60000.0,11.95,11.95,11.94,11.94,60000.0
2014-07-07 11:25:00,11.94,11.95,11.94,11.94,175000.0,11.94,11.95,11.94,11.94,175000.0
2014-07-07 11:30:00,11.94,11.94,11.94,11.94,35000.0,11.94,11.94,11.94,11.94,35000.0
2014-07-07 11:35:00,11.94,11.94,11.93,11.94,35000.0,11.94,11.94,11.93,11.94,35000.0
2014-07-07 11:40:00,11.94,11.94,11.93,11.93,50000.0,11.94,11.94,11.93,11.93,50000.0
2014-07-07 11:45:00,11.93,11.93,11.92,11.92,115000.0,11.93,11.93,11.92,11.92,115000.0
2014-07-07 11:50:00,11.93,11.94,11.93,11.93,40000.0,11.93,11.94,11.93,11.93,40000.0
2014-07-07 11:55:00,11.93,11.93,11.92,11.92,20000.0,11.93,11.93,11.92,11.92,20000.0
2014-07-07 12:00:00,11.93,11.94,11.93,11.94,225000.0,11.93,11.94,11.93,11.94,225000.0
2014-07-07 12:05:00,11.94,11.94,11.92,11.93,135000.0,11.94,11.94,11.92,11.93,135000.0
2014-07-07 12:10:00,11.93,11.93,11.93,11.93,85000.0,11.93,11.93,11.93,11.93,85000.0
2014-07-07 12:15:00,11.93,11.93,11.92,11.92,55000.0,11.93,11.93,11.92,11.92,55000.0
2014-07-07 12:20:00,11.92,11.93,11.92,11.93,60000.0,11.92,11.93,11.92,11.93,60000.0
2014-07-07 12:25:00,11.92,11.93,11.92,11.93,100000.0,11.92,11.93,11.92,11.93,100000.0
2014-07-07 12:30:00,11.93,11.93,11.92,11.92,10000.0,11.93,11.93,11.92,11.92,10000.0
2014-07-07 12:35:00,11.93,11.93,11.92,11.92,90000.0,11.93,11.93,11.92,11.92,90000.0
2014-07-07 12:40:00,11.92,11.92,11.92,11.92,50000.0,11.92,11.92,11.92,11.92,50000.0
2014-07-07 12:45:00,11.92,11.92,11.91,11.91,35000.0,11.92,11.92,11.91,11.91,35000.0
2014-07-07 12:50:00,11.91,11.91,11.89,11.89,320000.0,11.91,11.91,11.89,11.89,320000.0
2014-07-07 12:55:00,11.89,11.9,11.89,11.9,60000.0,11.89,11.9,11.89,11.9,60000.0
2014-07-07 13:00:00,11.9,11.9,11.89,11.89,230000.0,11.9,11.9,11.89,11.89,230000.0
2014-07-07 13:05:00,11.9,11.9,11.89,11.89,90000.0,11.9,11.9,11.89,11.89,90000.0
2014-07-07 13:10:00,11.89,11.9,11.89,11.9,90000.0,11.89,11.9,11.89,11.9,90000.0
2014-07-07 13:15:00,11.9,11.9,11.9,11.9,45000.0,11.9,11.9,11.9,11.9,45000.0
2014-07-07 13:20:00,11.9,11.9,11.9,11.9,30000.0,11.9,11.9,11.9,11.9,30000.0
2014-07-07 13:25:00,11.9,11.9,11.9,11.9,80000.0,11.9,11.9,11.9,11.9,80000.0
2014-07-07 13:30:00,11.9,11.9,11.9,11.9,65000.0,11.9,11.9,11.9,11.9,65000.0
2014-07-07 13:35:00,11.9,11.9,11.9,11.9,65000.0,11.9,11.9,11.9,11.9,65000.0
2014-07-07 13:40:00,11.9,11.91,11.9,11.91,50000.0,11.9,11.91,11.9,11.91,50000.0
2014-07-07 13:45:00,11.91,11.91,11.91,11.91,20000.0,11.91,11.91,11.91,11.91,20000.0
2014-07-07 13:50:00,11.91,11.92,11.91,11.92,335000.0,11.91,11.92,11.91,11.92,335000.0
2014-07-07 13:55:00,11.92,11.92,11.9,11.9,115000.0,11.92,11.92,11.9,11.9,115000.0
2014-07-07 14:00:00,11.9,11.92,11.9,11.92,70000.0,11.9,11.92,11.9,11.92,70000.0
2014-07-07 14:05:00,11.92,11.92,11.92,11.92,5000.0,11.92,11.92,11.92,11.92,5000.0
2014-07-07 14:10:00,11.91,11.92,11.9,11.9,75000.0,11.91,11.92,11.9,11.9,75000.0
2014-07-07 14:15:00,11.91,11.92,11.91,11.92,15000.0,11.91,11.92,11.91,11.92,15000.0
2014-07-07 14:20:00,11.91,11.91,11.9,11.9,60000.0,11.91,11.91,11.9,11.9,60000.0
2014-07-07 14:25:00,11.91,11.92,11.91,11.92,30000.0,11.91,11.92,11.91,11.92,30000.0
2014-07-07 14:30:00,11.91,11.91,11.89,11.89,285000.0,11.91,11.91,11.89,11.89,285000.0
2014-07-07 14:35:00,11.89,11.89,11.88,11.88,20000.0,11.89,11.89,11.88,11.88,20000.0
2014-07-07 14:40:00,11.88,11.9,11.88,11.89,90000.0,11.88,11.9,11.88,11.89,90000.0
2014-07-07 14:45:00,11.88,11.89,11.88,11.88,165000.0,11.88,11.89,11.88,11.88,165000.0
2014-07-07 14:50:00,11.88,11.88,11.88,11.88,0.0,11.88,11.88,11.88,11.88,0.0
2014-07-07 14:55:00,11.89,11.89,11.89,11.89,5000.0,11.89,11.89,11.89,11.89,5000.0
2014-07-07 15:00:00,11.89,11.89,11.89,11.89,100000.0,11.89,11.89,11.89,11.89,100000.0
2014-07-07 15:05:00,11.89,11.89,11.88,11.88,40000.0,11.89,11.89,11.88,11.88,40000.0
2014-07-07 15:10:00,11.88,11.89,11.88,11.88,50000.0,11.88,11.89,11.88,11.88,50000.0
2014-07-07 15:15:00,11.88,11.89,11.88,11.89,120000.0,11.88,11.89,11.88,11.89,120000.0
2014-07-07 15:20:00,11.89,11.89,11.88,11.88,130000.0,11.89,11.89,11.88,11.88,130000.0
2014-07-07 15:25:00,11.89,11.89,11.88,11.88,275000.0,11.89,11.89,11.88,11.88,275000.0
2014-07-07 15:30:00,11.88,11.88,11.88,11.88,350000.0,11.88,11.88,11.88,11.88,350000.0
2014-07-07 15:35:00,11.88,11.88,11.88,11.88,255000.0,11.88,11.88,11.88,11.88,255000.0
2014-07-07 15:40:00,11.88,11.88,11.87,11.87,295000.0,11.88,11.88,11.87,11.87,295000.0
2014-07-07 15:45:00,11.87,11.87,11.86,11.86,445000.0,11.87,11.87,11.86,11.86,445000.0
2014-07-07 15:50:00,11.86,11.87,11.86,11.86,295000.0,11.86,11.87,11.86,11.86,295000.0
2014-07-07 15:55:00,11.86,11.88,11.86,11.88,870000.0,11.86,11.88,11.86,11.88,870000.0
2014-07-08 09:30:00,11.83,11.86,11.76,11.76,675000.0,11.83,11.86,11.76,11.76,675000.0
2014-07-08 09:35:00,11.75,11.75,11.72,11.74,260000.0,11.75,11.75,11.72,11.74,260000.0
2014-07-08 09:40:00,11.73,11.73,11.7,11.71,340000.0,11.73,11.73,11.7,11.71,340000.0
2014-07-08 09:45:00,11.71,11.71,11.65,11.65,555000.0,11.71,11.71,11.65,11.65,555000.0
2014-07-08 09:50:00,11.65,11.66,11.62,11.66,690000.0,11.65,11.66,11.62,11.66,690000.0
2014-07-08 09:55:00,11.67,11.72,11.67,11.71,660000.0,11.67,11.72,11.67,11.71,660000.0
2014-07-08 10:00:00,11.71,11.71,11.68,11.68,255000.0,11.71,11.71,11.68,11.68,255000.0
2014-07-08 10:05:00,11.66,11.68,11.65,11.65,285000.0,11.66,11.68,11.65,11.65,285000.0
2014-07-08 10:10:00,11.66,11.66,11.64,11.65,420000.0,11.66,11.66,11.64,11.65,420000.0
2014-07-08 10:15:00,11.64,11.65,11.64,11.64,410000.0,11.64,11.65,11.64,11.64,410000.0
2014-07-08 10:20:00,11.63,11.64,11.6,11.6,720000.0,11.63,11.64,11.6,11.6,720000.0
2014-07-08 10:25:00,11.6,11.61,11.58,11.59,450000.0,11.6,11.61,11.58,11.59,450000.0
2014-07-08 10:30:00,11.59,11.59,11.57,11.58,535000.0,11.59,11.59,11.57,11.58,535000.0
2014-07-08 10:35:00,11.59,11.61,11.58,11.61,365000.0,11.59,11.61,11.58,11.61,365000.0
2014-07-08 10:40:00,11.62,11.62,11.59,11.59,185000.0,11.62,11.62,11.59,11.59,185000.0
2014-07-08 10:45:00,11.59,11.6,11.58,11.6,300000.0,11.59,11.6,11.58,11.6,300000.0
2014-07-08 10:50:00,11.6,11.6,11.58,11.59,425000.0,11.6,11.6,11.58,11.59,425000.0
2014-07-08 10:55:00,11.59,11.6,11.59,11.59,220000.0,11.59,11.6,11.59,11.59,220000.0
2014-07-08 11:00:00,11.59,11.6,11.57,11.58,225000.0,11.59,11.6,11.57,11.58,225000.0
2014-07-08 11:05:00,11.59,11.6,11.57,11.57,515000.0,11.59,11.6,11.57,11.57,515000.0
2014-07-08 11:10:00,11.58,11.58,11.55,11.55,320000.0,11.58,11.58,11.55,11.55,320000.0
2014-07-08 11:15:00,11.56,11.56,11.56,11.56,155000.0,11.56,11.56,11.56,11.56,155000.0
2014-07-08 11:20:00,11.56,11.56,11.52,11.52,385000.0,11.56,11.56,11.52,11.52,385000.0
2014-07-08 11:25:00,11.52,11.54,11.52,11.53,350000.0,11.52,11.54,11.52,11.53,350000.0
2014-07-08 11:30:00,11.54,11.59,11.54,11.58,510000.0,11.54,11.59,11.54,11.58,510000.0
2014-07-08 11:35:00,11.58,11.66,11.58,11.6,570000.0,11.58,11.66,11.58,11.6,570000.0
2014-07-08 11:40:00,11.61,11.65,11.6,11.61,510000.0,11.61,11.65,11.6,11.61,510000.0
2014-07-08 11:45:00,11.61,11.62,11.6,11.62,75000.0,11.61,11.62,11.6,11.62,75000.0
2014-07-08 11:50:00,11.63,11.63,11.59,11.59,190000.0,11.63,11.63,11.59,11.59,190000.0
2014-07-08 11:55:00,11.59,11.59,11.58,11.58,200000.0,11.59,11.59,11.58,11.58,200000.0
2014-07-08 12:00:00,11.58,11.58,11.58,11.58,0.0,11.58,11.58,11.58,11.58,0.0
2014-07-08 12:05:00,11.58,11.58,11.57,11.58,175000.0,11.58,11.58,11.57,11.58,175000.0
2014-07-08 12:10:00,11.58,11.58,11.56,11.58,80000.0,11.58,11.58,11.56,11.58,80000.0
2014-07-08 12:15:00,11.58,11.58,11.56,11.58,95000.0,11.58,11.58,11.56,11.58,95000.0
2014-07-08 12:20:00,11.58,11.58,11.57,11.57,65000.0,11.58,11.58,11.57,11.57,65000.0
2014-07-08 12:25:00,11.59,11.59,11.59,11.59,70000.0,11.59,11.59,11.59,11.59,70000.0
2014-07-08 12:30:00,11.59,11.6,11.59,11.59,125000.0,11.59,11.6,11.59,11.59,125000.0
2014-07-08 12:35:00,11.59,11.6,11.59,11.59,45000.0,11.59,11.6,11.59,11.59,45000.0
2014-07-08 12:40:00,11.6,11.61,11.59,11.6,130000.0,11.6,11.61,11.59,11.6,130000.0
2014-07-08 12:45:00,11.61,11.61,11.59,11.59,110000.0,11.61,11.61,11.59,11.59,110000.0
2014-07-08 12:50:00,11.6,11.61,11.6,11.61,245000.0,11.6,11.61,11.6,11.61,245000.0
2014-07-08 12:55:00,11.61,11.62,11.6,11.62,130000.0,11.61,11.62,11.6,11.62,130000.0
2014-07-08 13:00:00,11.63,11.64,11.62,11.64,150000.0,11.63,11.64,11.62,11.64,150000.0
2014-07-08 13:05:00,11.64,11.65,11.63,11.64,45000.0,11.64,11.65,11.63,11.64,45000.0
2014-07-08 13:10:00,11.65,11.65,11.63,11.64,175000.0,11.65,11.65,11.63,11.64,175000.0
2014-07-08 13:15:00,11.65,11.67,11.65,11.67,150000.0,11.65,11.67,11.65,11.67,150000.0
2014-07-08 13:20:00,11.67,11.69,11.67,11.68,220000.0,11.67,11.69,11.67,11.68,220000.0
2014-07-08 13:25:00,11.68,11.69,11.68,11.68,550000.0,11.68,11.69,11.68,11.68,550000.0
2014-07-08 13:30:00,11.67,11.67,11.67,11.67,150000.0,11.67,11.67,11.67,11.67,150000.0
2014-07-08 13:35:00,11.67,11.68,11.67,11.68,230000.0,11.67,11.68,11.67,11.68,230000.0
2014-07-08 13:40:00,11.68,11.7,11.68,11.69,65000.0,11.68,11.7,11.68,11.69,65000.0
2014-07-08 13:45:00,11.69,11.7,11.68,11.68,55000.0,11.69,11.7,11.68,11.68,55000.0
2014-07-08 13:50:00,11.68,11.69,11.68,11.69,285000.0,11.68,11.69,11.68,11.69,285000.0
2014-07-08 13:55:00,11.69,11.69,11.68,11.68,115000.0,11.69,11.69,11.68,11.68,115000.0
2014-07-08 14:00:00,11.68,11.68,11.67,11.67,110000.0,11.68,11.68,11.67,11.67,110000.0
2014-07-08 14:05:00,11.68,11.68,11.67,11.68,85000.0,11.68,11.68,11.67,11.68,85000.0
2014-07-08 14:10:00,11.69,11.69,11.69,11.69,55000.0,11.69,11.69,11.69,11.69,55000.0
2014-07-08 14:15:00,11.68,11.68,11.67,11.67,75000.0,11.68,11.68,11.67,11.67,75000.0
2014-07-08 14:20:00,11.67,11.68,11.67,11.68,25000.0,11.67,11.68,11.67,11.68,25000.0
2014-07-08 14:25:00,11.68,11.68,11.68,11.68,80000.0,11.68,11.68,11.68,11.68,80000.0
2014-07-08 14:30:00,11.67,11.68,11.67,11.68,40000.0,11.67,11.68,11.67,11.68,40000.0
2014-07-08 14:35:00,11.67,11.68,11.67,11.68,55000.0,11.67,11.68,11.67,11.68,55000.0
2014-07-08 14:40:00,11.68,11.69,11.68,11.69,45000.0,11.68,11.69,11.68,11.69,45000.0
2014-07-08 14:45:00,11.69,11.69,11.68,11.68,70000.0,11.69,11.69,11.68,11.68,70000.0
2014-07-08 14:50:00,11.69,11.69,11.68,11.68,55000.0,11.69,11.69,11.68,11.68,55000.0
2014-07-08 14:55:00,11.67,11.68,11.67,11.68,110000.0,11.67,11.68,11.67,11.68,110000.0
2014-07-08 15:00:00,11.68,11.68,11.67,11.67,95000.0,11.68,11.68,11.67,11.67,95000.0
2014-07-08 15:05:00,11.67,11.67,11.67,11.67,185000.0,11.67,11.67,11.67,11.67,185000.0
2014-07-08 15:10:00,11.67,11.68,11.67,11.67,110000.0,11.67,11.68,11.67,11.67,110000.0
2014-07-08 15:15:00,11.67,11.69,11.67,11.68,105000.0,11.67,11.69,11.67,11.68,105000.0
2014-07-08 15:20:00,11.68,11.7,11.68,11.7,60000.0,11.68,11.7,11.68,11.7,60000.0
2014-07-08 15:25:00,11.7,11.71,11.7,11.71,130000.0,11.7,11.71,11.7,11.71,130000.0
2014-07-08 15:30:00,11.71,11.72,11.7,11.72,245000.0,11.71,11.72,11.7,11.72,245000.0
2014-07-08 15:35:00,11.72,11.73,11.7,11.73,165000.0,11.72,11.73,11.7,11.73,165000.0
2014-07-08 15:40:00,11.73,11.74,11.72,11.73,205000.0,11.73,11.74,11.72,11.73,205000.0
2014-07-08 15:45:00,11.73,11.74,11.73,11.73,310000.0,11.73,11.74,11.73,11.73,310000.0
2014-07-08 15:50:00,11.72,11.73,11.71,11.73,285000.0,11.72,11.73,11.71,11.73,285000.0
2014-07-08 15:55:00,11.73,11.75,11.72,11.73,565000.0,11.73,11.75,11.72,11.73,565000.0
2014-07-09 09:30:00,11.77,11.9,11.77,11.9,605000.0,11.77,11.9,11.77,11.9,605000.0
2014-07-09 09:35:00,11.88,11.93,11.88,11.91,1215000.0,11.88,11.93,11.88,11.91,1215000.0
2014-07-09 09:40:00,11.91,11.92,11.9,11.9,420000.0,11.91,11.92,11.9,11.9,420000.0
2014-07-09 09:45:00,11.89,11.9,11.88,11.9,395000.0,11.89,11.9,11.88,11.9,395000.0
2014-07-09 09:50:00,11.89,11.91,11.88,11.9,485000.0,11.89,11.91,11.88,11.9,485000.0
2014-07-09 09:55:00,11.9,11.9,11.88,11.89,280000.0,11.9,11.9,11.88,11.89,280000.0
2014-07-09 10:00:00,11.89,11.92,11.88,11.9,460000.0,11.89,11.92,11.88,11.9,460000.0
2014-07-09 10:05:00,11.9,11.96,11.9,11.94,635000.0,11.9,11.96,11.9,11.94,635000.0
2014-07-09 10:10:00,11.95,11.95,11.91,11.93,275000.0,11.95,11.95,11.91,11.93,275000.0
2014-07-09 10:15:00,11.93,11.95,11.93,11.95,205000.0,11.93,11.95,11.93,11.95,205000.0
2014-07-09 10:20:00,11.95,11.99,11.95,11.99,280000.0,11.95,11.99,11.95,11.99,280000.0
2014-07-09 10:25:00,11.98,11.99,11.97,11.97,495000.0,11.98,11.99,11.97,11.97,495000.0
2014-07-09 10:30:00,11.97,11.99,11.97,11.98,250000.0,11.97,11.99,11.97,11.98,250000.0
2014-07-09 10:35:00,11.99,12.0,11.98,11.99,350000.0,11.99,12.0,11.98,11.99,350000.0
2014-07-09 10:40:00,12.0,12.04,11.98,12.02,445000.0,12.0,12.04,11.98,12.02,445000.0
2014-07-09 10:45:00,12.02,12.02,12.0,12.01,435000.0,12.02,12.02,12.0,12.01,435000.0
2014-07-09 10:50:00,12.0,12.01,11.98,11.98,510000.0,12.0,12.01,11.98,11.98,510000.0
2014-07-09 10:55:00,11.98,11.99,11.97,11.97,265000.0,11.98,11.99,11.97,11.97,265000.0
2014-07-09 11:00:00,11.97,11.99,11.96,11.99,780000.0,11.97,11.99,11.96,11.99,780000.0
2014-07-09 11:05:00,11.99,12.01,11.99,12.01,255000.0,11.99,12.01,11.99,12.01,255000.0
2014-07-09 11:10:00,12.01,12.02,11.99,12.01,515000.0,12.01,12.02,11.99,12.01,515000.0
2014-07-09 11:15:00,12.01,12.02,12.0,12.01,335000.0,12.01,12.02,12.0,12.01,335000.0
2014-07-09 11:20:00,12.01,12.02,12.01,12.02,95000.0,12.01,12.02,12.01,12.02,95000.0
2014-07-09 11:25:00,12.01,12.02,12.01,12.02,85000.0,12.01,12.02,12.01,12.02,85000.0
2014-07-09 11:30:00,12.02,12.02,12.0,12.0,145000.0,12.02,12.02,12.0,12.0,145000.0
2014-07-09 11:35:00,11.99,11.99,11.98,11.98,140000.0,11.99,11.99,11.98,11.98,140000.0
2014-07-09 11:40:00,11.98,11.99,11.98,11.99,25000.0,11.98,11.99,11.98,11.99,25000.0
2014-07-09 11:45:00,12.0,12.0,12.0,12.0,120000.0,12.0,12.0,12.0,12.0,120000.0
2014-07-09 11:50:00,12.0,12.0,11.99,12.0,160000.0,12.0,12.0,11.99,12.0,160000.0
2014-07-09 11:55:00,12.0,12.01,12.0,12.0,165000.0,12.0,12.01,12.0,12.0,165000.0
2014-07-09 12:00:00,12.0,12.0,12.0,12.0,120000.0,12.0,12.0,12.0,12.0,120000.0
2014-07-09 12:05:00,12.0,12.01,12.0,12.01,180000.0,12.0,12.01,12.0,12.01,180000.0
2014-07-09 12:10:00,12.01,12.01,12.0,12.0,170000.0,12.01,12.01,12.0,12.0,170000.0
2014-07-09 12:15:00,12.0,12.0,11.99,11.99,215000.0,12.0,12.0,11.99,11.99,215000.0
2014-07-09 12:20:00,11.99,12.0,11.99,12.0,75000.0,11.99,12.0,11.99,12.0,75000.0
2014-07-09 12:25:00,12.01,12.01,11.99,12.0,55000.0,12.01,12.01,11.99,12.0,55000.0
2014-07-09 12:30:00,12.0,12.0,11.99,12.0,105000.0,12.0,12.0,11.99,12.0,105000.0
2014-07-09 12:35:00,12.01,12.03,12.01,12.02,285000.0,12.01,12.03,12.01,12.02,285000.0
2014-07-09 12:40:00,12.02,12.04,12.02,12.04,245000.0,12.02,12.04,12.02,12.04,245000.0
2014-07-09 12:45:00,12.04,12.04,12.03,12.03,175000.0,12.04,12.04,12.03,12.03,175000.0
2014-07-09 12:50:00,12.03,12.03,12.02,12.02,75000.0,12.03,12.03,12.02,12.02,75000.0
2014-07-09 12:55:00,12.02,12.03,12.02,12.03,680000.0,12.02,12.03,12.02,12.03,680000.0
2014-07-09 13:00:00,12.03,12.03,12.02,12.02,135000.0,12.03,12.03,12.02,12.02,135000.0
2014-07-09 13:05:00,12.02,12.02,12.02,12.02,90000.0,12.02,12.02,12.02,12.02,90000.0
2014-07-09 13:10:00,12.02,12.02,12.02,12.02,65000.0,12.02,12.02,12.02,12.02,65000.0
2014-07-09 13:15:00,12.02,12.02,12.01,12.01,60000.0,12.02,12.02,12.01,12.01,60000.0
2014-07-09 13:20:00,12.02,12.02,12.02,12.02,30000.0,12.02,12.02,12.02,12.02,30000.0
2014-07-09 13:25:00,12.02,12.02,12.02,12.02,65000.0,12.02,12.02,12.02,12.02,65000.0
2014-07-09 13:30:00,12.02,12.02,12.01,12.02,90000.0,12.02,12.02,12.01,12.02,90000.0
2014-07-09 13:35:00,12.02,12.02,12.02,12.02,160000.0,12.02,12.02,12.02,12.02,160000.0
2014-07-09 13:40:00,12.02,12.02,12.02,12.02,565000.0,12.02,12.02,12.02,12.02,565000.0
2014-07-09 13:45:00,12.02,12.03,12.02,12.03,85000.0,12.02,12.03,12.02,12.03,85000.0
2014-07-09 13:50:00,12.03,12.03,12.02,12.02,80000.0,12.03,12.03,12.02,12.02,80000.0
2014-07-09 13:55:00,12.03,12.03,12.02,12.03,105000.0,12.03,12.03,12.02,12.03,105000.0
2014-07-09 14:00:00,12.02,12.03,12.01,12.01,295000.0,12.02,12.03,12.01,12.01,295000.0
2014-07-09 14:05:00,12.02,12.02,12.0,12.01,190000.0,12.02,12.02,12.0,12.01,190000.0
2014-07-09 14:10:00,12.01,12.03,12.01,12.03,110000.0,12.01,12.03,12.01,12.03,110000.0
2014-07-09 14:15:00,12.03,12.04,12.02,12.04,280000.0,12.03,12.04,12.02,12.04,280000.0
2014-07-09 14:20:00,12.04,12.05,12.04,12.05,120000.0,12.04,12.05,12.04,12.05,120000.0
2014-07-09 14:25:00,12.04,12.05,12.04,12.05,145000.0,12.04,12.05,12.04,12.05,145000.0
2014-07-09 14:30:00,12.05,12.05,12.04,12.05,275000.0,12.05,12.05,12.04,12.05,275000.0
2014-07-09 14:35:00,12.04,12.05,12.04,12.05,290000.0,12.04,12.05,12.04,12.05,290000.0
2014-07-09 14:40:00,12.05,12.05,12.04,12.05,200000.0,12.05,12.05,12.04,12.05,200000.0
2014-07-09 14:45:00,12.05,12.06,12.05,12.05,210000.0,12.05,12.06,12.05,12.05,210000.0
2014-07-09 14:50:00,12.05,12.05,12.04,12.05,20000.0,12.05,12.05,12.04,12.05,20000.0
2014-07-09 14:55:00,12.05,12.09,12.05,12.09,615000.0,12.05,12.09,12.05,12.09,615000.0
2014-07-09 15:00:00,12.09,12.1,12.07,12.07,370000.0,12.09,12.1,12.07,12.07,370000.0
2014-07-09 15:05:00,12.07,12.08,12.07,12.08,120000.0,12.07,12.08,12.07,12.08,120000.0
2014-07-09 15:10:00,12.07,12.08,12.07,12.07,75000.0,12.07,12.08,12.07,12.07,75000.0
2014-07-09 15:15:00,12.07,12.07,12.05,12.06,420000.0,12.07,12.07,12.05,12.06,420000.0
2014-07-09 15:20:00,12.06,12.06,12.04,12.04,155000.0,12.06,12.06,12.04,12.04,155000.0
2014-07-09 15:25:00,12.04,12.05,12.04,12.05,185000.0,12.04,12.05,12.04,12.05,185000.0
2014-07-09 15:30:00,12.05,12.06,12.04,12.06,225000.0,12.05,12.06,12.04,12.06,225000.0
2014-07-09 15:35:00,12.06,12.07,12.06,12.07,285000.0,12.06,12.07,12.06,12.07,285000.0
2014-07-09 15:40:00,12.07,12.09,12.07,12.09,195000.0,12.07,12.09,12.07,12.09,195000.0
2014-07-09 15:45:00,12.08,12.08,12.07,12.07,475000.0,12.08,12.08,12.07,12.07,475000.0
2014-07-09 15:50:00,12.07,12.09,12.07,12.09,820000.0,12.07,12.09,12.07,12.09,820000.0
2014-07-09 15:55:00,12.09,12.09,12.08,12.08,860000.0,12.09,12.09,12.08,12.08,860000.0
2014-07-10 09:30:00,11.92,11.95,11.9,11.95,95000.0,11.92,11.95,11.9,11.95,95000.0
2014-07-10 09:35:00,11.95,12.01,11.94,12.0,735000.0,11.95,12.01,11.94,12.0,735000.0
2014-07-10 09:40:00,12.0,12.03,11.98,12.02,565000.0,12.0,12.03,11.98,12.02,565000.0
2014-07-10 09:45:00,12.0,12.01,11.97,11.97,285000.0,12.0,12.01,11.97,11.97,285000.0
2014-07-10 09:50:00,11.97,11.99,11.96,11.98,435000.0,11.97,11.99,11.96,11.98,435000.0
2014-07-10 09:55:00,11.99,12.01,11.97,12.01,405000.0,11.99,12.01,11.97,12.01,405000.0
2014-07-10 10:00:00,12.01,12.03,12.0,12.03,380000.0,12.01,12.03,12.0,12.03,380000.0
2014-07-10 10:05:00,12.04,12.06,12.03,12.06,305000.0,12.04,12.06,12.03,12.06,305000.0
2014-07-10 10:10:00,12.04,12.04,12.02,12.03,270000.0,12.04,12.04,12.02,12.03,270000.0
2014-07-10 10:15:00,12.03,12.03,12.01,12.01,245000.0,12.03,12.03,12.01,12.01,245000.0
2014-07-10 10:20:00,12.01,12.05,12.01,12.05,345000.0,12.01,12.05,12.01,12.05,345000.0
2014-07-10 10:25:00,12.05,12.05,12.05,12.05,190000.0,12.05,12.05,12.05,12.05,190000.0
2014-07-10 10:30:00,12.06,12.09,12.05,12.08,490000.0,12.06,12.09,12.05,12.08,490000.0
2014-07-10 10:35:00,12.07,12.1,12.07,12.07,740000.0,12.07,12.1,12.07,12.07,740000.0
2014-07-10 10:40:00,12.08,12.09,12.06,12.07,200000.0,12.08,12.09,12.06,12.07,200000.0
2014-07-10 10:45:00,12.08,12.1,12.08,12.09,135000.0,12.08,12.1,12.08,12.09,135000.0
2014-07-10 10:50:00,12.09,12.1,12.08,12.09,225000.0,12.09,12.1,12.08,12.09,225000.0
2014-07-10 10:55:00,12.1,12.14,12.1,12.14,480000.0,12.1,12.14,12.1,12.14,480000.0
2014-07-10 11:00:00,12.14,12.15,12.13,12.13,630000.0,12.14,12.15,12.13,12.13,630000.0
2014-07-10 11:05:00,12.13,12.13,12.11,12.11,380000.0,12.13,12.13,12.11,12.11,380000.0
2014-07-10 11:10:00,12.11,12.11,12.11,12.11,245000.0,12.11,12.11,12.11,12.11,245000.0
2014-07-10 11:15:00,12.1,12.1,12.09,12.1,120000.0,12.1,12.1,12.09,12.1,120000.0
2014-07-10 11:20:00,12.1,12.11,12.1,12.11,145000.0,12.1,12.11,12.1,12.11,145000.0
2014-07-10 11:25:00,12.11,12.11,12.08,12.08,270000.0,12.11,12.11,12.08,12.08,270000.0
2014-07-10 11:30:00,12.08,12.08,12.06,12.07,270000.0,12.08,12.08,12.06,12.07,270000.0
2014-07-10 11:35:00,12.07,12.07,12.06,12.07,165000.0,12.07,12.07,12.06,12.07,165000.0
2014-07-10 11:40:00,12.06,12.06,12.03,12.04,230000.0,12.06,12.06,12.03,12.04,230000.0
2014-07-10 11:45:00,12.05,12.06,12.05,12.06,65000.0,12.05,12.06,12.05,12.06,65000.0
2014-07-10 11:50:00,12.07,12.07,12.07,12.07,40000.0,12.07,12.07,12.07,12.07,40000.0
2014-07-10 11:55:00,12.06,12.06,12.05,12.06,95000.0,12.06,12.06,12.05,12.06,95000.0
2014-07-10 12:00:00,12.06,12.06,12.05,12.05,25000.0,12.06,12.06,12.05,12.05,25000.0
2014-07-10 12:05:00,12.05,12.05,12.03,12.03,335000.0,12.05,12.05,12.03,12.03,335000.0
2014-07-10 12:10:00,12.03,12.03,12.02,12.03,110000.0,12.03,12.03,12.02,12.03,110000.0
2014-07-10 12:15:00,12.03,12.05,12.03,12.05,60000.0,12.03,12.05,12.03,12.05,60000.0
2014-07-10 12:20:00,12.04,12.06,12.04,12.06,50000.0,12.04,12.06,12.04,12.06,50000.0
2014-07-10 12:25:00,12.06,12.07,12.06,12.07,40000.0,12.06,12.07,12.06,12.07,40000.0
2014-07-10 12:30:00,12.07,12.07,12.07,12.07,70000.0,12.07,12.07,12.07,12.07,70000.0
2014-07-10 12:35:00,12.06,12.07,12.06,12.06,35000.0,12.06,12.07,12.06,12.06,35000.0
2014-07-10 12:40:00,12.07,12.07,12.06,12.06,70000.0,12.07,12.07,12.06,12.06,70000.0
2014-07-10 12:45:00,12.05,12.05,12.03,12.04,120000.0,12.05,12.05,12.03,12.04,120000.0
2014-07-10 12:50:00,12.04,12.04,12.04,12.04,115000.0,12.04,12.04,12.04,12.04,115000.0
2014-07-10 12:55:00,12.04,12.04,12.04,12.04,40000.0,12.04,12.04,12.04,12.04,40000.0
2014-07-10 13:00:00,12.04,12.04,12.04,12.04,10000.0,12.04,12.04,12.04,12.04,10000.0
2014-07-10 13:05:00,12.05,12.05,12.05,12.05,75000.0,12.05,12.05,12.05,12.05,75000.0
2014-07-10 13:10:00,12.06,12.06,12.06,12.06,15000.0,12.06,12.06,12.06,12.06,15000.0
2014-07-10 13:15:00,12.05,12.06,12.05,12.06,40000.0,12.05,12.06,12.05,12.06,40000.0
2014-07-10 13:20:00,12.05,12.07,12.05,12.07,110000.0,12.05,12.07,12.05,12.07,110000.0
2014-07-10 13:25:00,12.08,12.08,12.07,12.08,65000.0,12.08,12.08,12.07,12.08,65000.0
2014-07-10 13:30:00,12.08,12.08,12.07,12.08,100000.0,12.08,12.08,12.07,12.08,100000.0
2014-07-10 13:35:00,12.08,12.1,12.07,12.09,435000.0,12.08,12.1,12.07,12.09,435000.0
2014-07-10 13:40:00,12.09,12.1,12.09,12.1,225000.0,12.09,12.1,12.09,12.1,225000.0
2014-07-10 13:45:00,12.1,12.1,12.09,12.1,395000.0,12.1,12.1,12.09,12.1,395000.0
2014-07-10 13:50:00,12.09,12.1,12.08,12.08,110000.0,12.09,12.1,12.08,12.08,110000.0
2014-07-10 13:55:00,12.08,12.08,12.07,12.07,50000.0,12.08,12.08,12.07,12.07,50000.0
2014-07-10 14:00:00,12.07,12.09,12.07,12.08,50000.0,12.07,12.09,12.07,12.08,50000.0
2014-07-10 14:05:00,12.08,12.08,12.07,12.07,90000.0,12.08,12.08,12.07,12.07,90000.0
2014-07-10 14:10:00,12.07,12.08,12.07,12.07,130000.0,12.07,12.08,12.07,12.07,130000.0
2014-07-10 14:15:00,12.08,12.08,12.07,12.07,35000.0,12.08,12.08,12.07,12.07,35000.0
2014-07-10 14:20:00,12.06,12.07,12.05,12.06,280000.0,12.06,12.07,12.05,12.06,280000.0
2014-07-10 14:25:00,12.05,12.07,12.05,12.06,45000.0,12.05,12.07,12.05,12.06,45000.0
2014-07-10 14:30:00,12.06,12.06,12.05,12.05,80000.0,12.06,12.06,12.05,12.05,80000.0
2014-07-10 14:35:00,12.05,12.05,12.04,12.04,160000.0,12.05,12.05,12.04,12.04,160000.0
2014-07-10 14:40:00,12.05,12.05,12.03,12.03,170000.0,12.05,12.05,12.03,12.03,170000.0
2014-07-10 14:45:00,12.02,12.03,12.02,12.02,75000.0,12.02,12.03,12.02,12.02,75000.0
2014-07-10 14:50:00,12.02,12.04,12.02,12.04,100000.0,12.02,12.04,12.02,12.04,100000.0
2014-07-10 14:55:00,12.03,12.03,12.01,12.01,115000.0,12.03,12.03,12.01,12.01,115000.0
2014-07-10 15:00:00,12.01,12.01,11.99,11.99,160000.0,12.01,12.01,11.99,11.99,160000.0
2014-07-10 15:05:00,11.98,12.0,11.98,12.0,340000.0,11.98,12.0,11.98,12.0,340000.0
2014-07-10 15:10:00,11.99,11.99,11.99,11.99,70000.0,11.99,11.99,11.99,11.99,70000.0
2014-07-10 15:15:00,11.99,12.0,11.99,11.99,175000.0,11.99,12.0,11.99,11.99,175000.0
2014-07-10 15:20:00,12.0,12.0,11.99,12.0,155000.0,12.0,12.0,11.99,12.0,155000.0
2014-07-10 15:25:00,12.0,12.02,12.0,12.02,250000.0,12.0,12.02,12.0,12.02,250000.0
2014-07-10 15:30:00,12.02,12.02,12.01,12.01,100000.0,12.02,12.02,12.01,12.01,100000.0
2014-07-10 15:35:00,12.01,12.02,12.01,12.02,175000.0,12.01,12.02,12.01,12.02,175000.0
2014-07-10 15:40:00,12.02,12.03,12.02,12.02,230000.0,12.02,12.03,12.02,12.02,230000.0
2014-07-10 15:45:00,12.02,12.02,12.01,12.02,400000.0,12.02,12.02,12.01,12.02,400000.0
2014-07-10 15:50:00,12.02,12.02,12.01,12.01,200000.0,12.02,12.02,12.01,12.01,200000.0
2014-07-10 15:55:00,12.02,12.02,12.01,12.01,390000.0,12.02,12.02,12.01,12.01,390000.0
2014-07-11 09:30:00,12.01,12.03,12.01,12.03,135000.0,12.01,12.03,12.01,12.03,135000.0
2014-07-11 09:35:00,12.02,12.03,12.01,12.01,65000.0,12.02,12.03,12.01,12.01,65000.0
2014-07-11 09:40:00,12.01,12.01,11.99,11.99,270000.0,12.01,12.01,11.99,11.99,270000.0
2014-07-11 09:45:00,11.98,12.0,11.98,11.99,240000.0,11.98,12.0,11.98,11.99,240000.0
2014-07-11 09:50:00,12.0,12.0,11.98,11.98,105000.0,12.0,12.0,11.98,11.98,105000.0
2014-07-11 09:55:00,11.99,12.0,11.99,12.0,60000.0,11.99,12.0,11.99,12.0,60000.0
2014-07-11 10:00:00,11.99,12.0,11.98,11.99,160000.0,11.99,12.0,11.98,11.99,160000.0
2014-07-11 10:05:00,11.99,11.99,11.99,11.99,50000.0,11.99,11.99,11.99,11.99,50000.0
2014-07-11 10:10:00,11.99,11.99,11.99,11.99,20000.0,11.99,11.99,11.99,11.99,20000.0
2014-07-11 10:15:00,11.99,12.01,11.99,12.01,100000.0,11.99,12.01,11.99,12.01,100000.0
2014-07-11 10:20:00,12.0,12.01,12.0,12.0,55000.0,12.0,12.01,12.0,12.0,55000.0
2014-07-11 10:25:00,12.0,12.01,11.99,11.99,55000.0,12.0,12.01,11.99,11.99,55000.0
2014-07-11 10:30:00,11.99,12.0,11.99,11.99,45000.0,11.99,12.0,11.99,11.99,45000.0
2014-07-11 10:35:00,11.98,11.98,11.96,11.96,465000.0,11.98,11.98,11.96,11.96,465000.0
2014-07-11 10:40:00,11.95,11.96,11.95,11.96,35000.0,11.95,11.96,11.95,11.96,35000.0
2014-07-11 10:45:00,11.96,11.98,11.96,11.97,225000.0,11.96,11.98,11.96,11.97,225000.0
2014-07-11 10:50:00,11.98,11.98,11.97,11.98,45000.0,11.98,11.98,11.97,11.98,45000.0
2014-07-11 10:55:00,11.97,11.97,11.95,11.96,105000.0,11.97,11.97,11.95,11.96,105000.0
2014-07-11 11:00:00,11.96,11.97,11.96,11.96,20000.0,11.96,11.97,11.96,11.96,20000.0
2014-07-11 11:05:00,11.96,11.97,11.96,11.97,65000.0,11.96,11.97,11.96,11.97,65000.0
2014-07-11 11:10:00,11.96,11.99,11.96,11.99,165000.0,11.96,11.99,11.96,11.99,165000.0
2014-07-11 11:15:00,11.98,11.98,11.98,11.98,5000.0,11.98,11.98,11.98,11.98,5000.0
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 11:25:00,11.96,11.96,11.96,11.96,0.0,11.96,11.96,11.96,11.96,0.0
2014-07-11 11:30:00,11.98,11.98,11.98,11.98,55000.0,11.98,11.98,11.98,11.98,55000.0
2014-07-11 11:35:00,11.97,11.97,11.97,11.97,25000.0,11.97,11.97,11.97,11.97,25000.0
2014-07-11 11:40:00,11.97,11.97,11.97,11.97,10000.0,11.97,11.97,11.97,11.97,10000.0
2014-07-11 11:45:00,11.98,11.98,11.97,11.97,40000.0,11.98,11.98,11.97,11.97,40000.0
2014-07-11 11:50:00,11.97,11.97,11.96,11.97,110000.0,11.97,11.97,11.96,11.97,110000.0
2014-07-11 11:55:00,11.97,11.97,11.96,11.96,35000.0,11.97,11.97,11.96,11.96,35000.0
2014-07-11 12:00:00,11.97,11.97,11.96,11.96,45000.0,11.97,11.97,11.96,11.96,45000.0
2014-07-11 12:05:00,11.97,11.97,11.96,11.96,60000.0,11.97,11.97,11.96,11.96,60000.0
2014-07-11 12:10:00,11.97,11.97,11.96,11.96,60000.0,11.97,11.97,11.96,11.96,60000.0
2014-07-11 12:15:00,11.97,11.97,11.97,11.97,15000.0,11.97,11.97,11.97,11.97,15000.0
2014-07-11 12:20:00,11.97,11.97,11.96,11.96,20000.0,11.97,11.97,11.96,11.96,20000.0
2014-07-11 12:25:00,11.97,11.97,11.97,11.97,30000.0,11.97,11.97,11.97,11.97,30000.0
2014-07-11 12:30:00,11.98,11.98,11.98,11.98,10000.0,11.98,11.98,11.98,11.98,10000.0
2014-07-11 12:35:00,11.98,11.98,11.98,11.98,5000.0,11.98,11.98,11.98,11.98,5000.0
2014-07-11 12:40:00,11.98,11.98,11.97,11.97,55000.0,11.98,11.98,11.97,11.97,55000.0
2014-07-11 12:45:00,11.98,11.98,11.97,11.98,40000.0,11.98,11.98,11.97,11.98,40000.0
2014-07-11 12:50:00,11.97,11.97,11.97,11.97,30000.0,11.97,11.97,11.97,11.97,30000.0
2014-07-11 12:55:00,11.97,11.98,11.97,11.97,45000.0,11.97,11.98,11.97,11.97,45000.0
2014-07-11 13:00:00,11.98,11.98,11.97,11.98,30000.0,11.98,11.98,11.97,11.98,30000.0
2014-07-11 13:05:00,11.98,11.99,11.98,11.99,55000.0,11.98,11.99,11.98,11.99,55000.0
2014-07-11 13:10:00,11.99,11.99,11.98,11.99,15000.0,11.99,11.99,11.98,11.99,15000.0
2014-07-11 13:15:00,11.99,11.99,11.98,11.98,15000.0,11.99,11.99,11.98,11.98,15000.0
2014-07-11 13:20:00,11.99,11.99,11.98,11.99,60000.0,11.99,11.99,11.98,11.99,60000.0
2014-07-11 13:25:00,11.99,11.99,11.99,11.99,20000.0,11.99,11.99,11.99,11.99,20000.0
2014-07-11 13:30:00,11.99,11.99,11.97,11.97,65000.0,11.99,11.99,11.97,11.97,65000.0
2014-07-11 13:35:00,11.98,11.99,11.98,11.99,70000.0,11.98,11.99,11.98,11.99,70000.0
2014-07-11 13:40:00,11.99,12.0,11.99,11.99,75000.0,11.99,12.0,11.99,11.99,75000.0
2014-07-11 13:45:00,12.0,12.01,12.0,12.0,150000.0,12.0,12.01,12.0,12.0,150000.0
2014-07-11 13:50:00,12.01,12.01,12.0,12.0,15000.0,12.01,12.01,12.0,12.0,15000.0
2014-07-11 13:55:00,12.0,12.01,12.0,12.01,630000.0,12.0,12.01,12.0,12.01,630000.0
2014-07-11 14:00:00,12.01,12.01,12.01,12.01,115000.0,12.01,12.01,12.01,12.01,115000.0
2014-07-11 14:05:00,12.01,12.02,12.01,12.02,125000.0,12.01,12.02,12.01,12.02,125000.0
2014-07-11 14:10:00,12.02,12.02,12.01,12.02,45000.0,12.02,12.02,12.01,12.02,45000.0
2014-07-11 14:15:00,12.01,12.02,12.01,12.02,50000.0,12.01,12.02,12.01,12.02,50000.0
2014-07-11 14:20:00,12.02,12.02,12.02,12.02,25000.0,12.02,12.02,12.02,12.02,25000.0
2014-07-11 14:25:00,12.02,12.02,12.02,12.02,40000.0,12.02,12.02,12.02,12.02,40000.0
2014-07-11 14:30:00,12.02,12.02,12.01,12.01,65000.0,12.02,12.02,12.01,12.01,65000.0
2014-07-11 14:35:00,12.01,12.01,12.0,12.0,125000.0,12.01,12.01,12.0,12.0,125000.0
2014-07-11 14:40:00,11.99,12.0,11.99,12.0,25000.0,11.99,12.0,11.99,12.0,25000.0
2014-07-11 14:45:00,12.0,12.0,12.0,12.0,25000.0,12.0,12.0,12.0,12.0,25000.0
2014-07-11 14:50:00,12.0,12.0,11.99,11.99,50000.0,12.0,12.0,11.99,11.99,50000.0
2014-07-11 14:55:00,11.99,11.99,11.99,11.99,30000.0,11.99,11.99,11.99,11.99,30000.0
2014-07-11 15:00:00,11.99,11.99,11.99,11.99,40000.0,11.99,11.99,11.99,11.99,40000.0
2014-07-11 15:05:00,11.99,12.0,11.99,11.99,25000.0,11.99,12.0,11.99,11.99,25000.0
2014-07-11 15:10:00,11.99,11.99,11.98,11.98,185000.0,11.99,11.99,11.98,11.98,185000.0
2014-07-11 15:15:00,11.98,11.99,11.98,11.98,90000.0,11.98,11.99,11.98,11.98,90000.0
2014-07-11 15:20:00,11.98,11.99,11.98,11.99,120000.0,11.98,11.99,11.98,11.99,120000.0
2014-07-11 15:25:00,11.99,12.0,11.99,12.0,105000.0,11.99,12.0,11.99,12.0,105000.0
2014-07-11 15:30:00,12.0,12.0,11.99,11.99,260000.0,12.0,12.0,11.99,11.99,260000.0
2014-07-11 15:35:00,11.99,11.99,11.99,11.99,90000.0,11.99,11.99,11.99,11.99,90000.0
2014-07-11 15:40:00,11.99,11.99,11.98,11.99,465000.0,11.99,11.99,11.98,11.99,465000.0
2014-07-11 15:45:00,11.99,11.99,11.98,11.98,315000.0,11.99,11.99,11.98,11.98,315000.0
2014-07-11 15:50:00,11.98,11.98,11.97,11.98,835000.0,11.98,11.98,11.97,11.98,835000.0
2014-07-11 15:55:00,11.98,11.98,11.96,11.97,575000.0,11.98,11.98,11.96,11.97,575000.0
2014-07-14 09:30:00,12.03,12.04,12.0,12.03,275000.0,12.03,12.04,12.0,12.03,275000.0
2014-07-14 09:35:00,12.03,12.03,12.01,12.03,340000.0,12.03,12.03,12.01,12.03,340000.0
2014-07-14 09:40:00,12.04,12.1,12.04,12.09,490000.0,12.04,12.1,12.04,12.09,490000.0
2014-07-14 09:45:00,12.09,12.14,12.09,12.13,585000.0,12.09,12.14,12.09,12.13,585000.0
2014-07-14 09:50:00,12.13,12.13,12.11,12.12,425000.0,12.13,12.13,12.11,12.12,425000.0
2014-07-14 09:55:00,12.12,12.13,12.12,12.12,195000.0,12.12,12.13,12.12,12.12,195000.0
2014-07-14 10:00:00,12.13,12.13,12.12,12.12,300000.0,12.13,12.13,12.12,12.12,300000.0
2014-07-14 10:05:00,12.13,12.13,12.1,12.1,190000.0,12.13,12.13,12.1,12.1,190000.0
2014-07-14 10:10:00,12.09,12.1,12.09,12.1,95000.0,12.09,12.1,12.09,12.1,95000.0
2014-07-14 10:15:00,12.1,12.1,12.07,12.08,245000.0,12.1,12.1,12.07,12.08,245000.0
2014-07-14 10:20:00,12.08,12.1,12.07,12.1,140000.0,12.08,12.1,12.07,12.1,140000.0
2014-07-14 10:25:00,12.1,12.1,12.09,12.1,170000.0,12.1,12.1,12.09,12.1,170000.0
2014-07-14 10:30:00,12.1,12.12,12.1,12.11,370000.0,12.1,12.12,12.1,12.11,370000.0
2014-07-14 10:35:00,12.12,12.12,12.11,12.12,165000.0,12.12,12.12,12.11,12.12,165000.0
2014-07-14 10:40:00,12.11,12.12,12.11,12.12,45000.0,12.11,12.12,12.11,12.12,45000.0
2014-07-14 10:45:00,12.12,12.13,12.12,12.12,90000.0,12.12,12.13,12.12,12.12,90000.0
2014-07-14 10:50:00,12.12,12.13,12.12,12.13,15000.0,12.12,12.13,12.12,12.13,15000.0
2014-07-14 10:55:00,12.13,12.13,12.12,12.12,235000.0,12.13,12.13,12.12,12.12,235000.0
2014-07-14 11:00:00,12.13,12.13,12.13,12.13,150000.0,12.13,12.13,12.13,12.13,150000.0
2014-07-14 11:05:00,12.13,12.13,12.13,12.13,80000.0,12.13,12.13,12.13,12.13,80000.0
2014-07-14 11:10:00,12.13,12.13,12.13,12.13,55000.0,12.13,12.13,12.13,12.13,55000.0
2014-07-14 11:15:00,12.13,12.13,12.12,12.13,70000.0,12.13,12.13,12.12,12.13,70000.0
2014-07-14 11:20:00,12.13,12.17,12.13,12.17,525000.0,12.13,12.17,12.13,12.17,525000.0
2014-07-14 11:25:00,12.16,12.18,12.16,12.17,435000.0,12.16,12.18,12.16,12.17,435000.0
2014-07-14 11:30:00,12.17,12.17,12.16,12.17,190000.0,12.17,12.17,12.16,12.17,190000.0
2014-07-14 11:35:00,12.17,12.17,12.16,12.16,90000.0,12.17,12.17,12.16,12.16,90000.0
2014-07-14 11:40:00,12.16,12.16,12.15,12.16,160000.0,12.16,12.16,12.15,12.16,160000.0
2014-07-14 11:45:00,12.16,12.16,12.16,12.16,80000.0,12.16,12.16,12.16,12.16,80000.0
2014-07-14 11:50:00,12.16,12.16,12.15,12.15,70000.0,12.16,12.16,12.15,12.15,70000.0
2014-07-14 11:55:00,12.16,12.16,12.15,12.15,35000.0,12.16,12.16,12.15,12.15,35000.0
2014-07-14 12:00:00,12.15,12.16,12.15,12.15,115000.0,12.15,12.16,12.15,12.15,115000.0
2014-07-14 12:05:00,12.15,12.16,12.15,12.16,50000.0,12.15,12.16,12.15,12.16,50000.0
2014-07-14 12:10:00,12.16,12.16,12.16,12.16,10000.0,12.16,12.16,12.16,12.16,10000.0
2014-07-14 12:15:00,12.16,12.17,12.16,12.16,245000.0,12.16,12.17,12.16,12.16,245000.0
2014-07-14 12:20:00,12.17,12.17,12.17,12.17,35000.0,12.17,12.17,12.17,12.17,35000.0
2014-07-14 12:25:00,12.17,12.17,12.16,12.16,35000.0,12.17,12.17,12.16,12.16,35000.0
2014-07-14 12:30:00,12.17,12.18,12.16,12.17,175000.0,12.17,12.18,12.16,12.17,175000.0
2014-07-14 12:35:00,12.17,12.17,12.15,12.15,250000.0,12.17,12.17,12.15,12.15,250000.0
2014-07-14 12:40:00,12.16,12.17,12.16,12.17,30000.0,12.16,12.17,12.16,12.17,30000.0
2014-07-14 12:45:00,12.16,12.17,12.16,12.17,35000.0,12.16,12.17,12.16,12.17,35000.0
2014-07-14 12:50:00,12.16,12.16,12.15,12.15,105000.0,12.16,12.16,12.15,12.15,105000.0
2014-07-14 12:55:00,12.15,12.16,12.15,12.15,80000.0,12.15,12.16,12.15,12.15,80000.0
2014-07-14 13:00:00,12.16,12.16,12.15,12.15,135000.0,12.16,12.16,12.15,12.15,135000.0
2014-07-14 13:05:00,12.15,12.16,12.15,12.16,25000.0,12.15,12.16,12.15,12.16,25000.0
2014-07-14 13:10:00,12.15,12.15,12.15,12.15,20000.0,12.15,12.15,12.15,12.15,20000.0
2014-07-14 13:15:00,12.15,12.15,12.15,12.15,35000.0,12.15,12.15,12.15,12.15,35000.0
2014-07-14 13:20:00,12.15,12.15,12.15,12.15,110000.0,12.15,12.15,12.15,12.15,110000.0
2014-07-14 13:25:00,12.15,12.16,12.15,12.15,55000.0,12.15,12.16,12.15,12.15,55000.0
2014-07-14 13:30:00,12.16,12.16,12.15,12.16,115000.0,12.16,12.16,12.15,12.16,115000.0
2014-07-14 13:35:00,12.16,12.16,12.16,12.16,20000.0,12.16,12.16,12.16,12.16,20000.0
2014-07-14 13:40:00,12.16,12.17,12.16,12.17,95000.0,12.16,12.17,12.16,12.17,95000.0
2014-07-14 13:45:00,12.16,12.16,12.16,12.16,5000.0,12.16,12.16,12.16,12.16,5000.0
2014-07-14 13:50:00,12.16,12.16,12.15,12.16,35000.0,12.16,12.16,12.15,12.16,35000.0
2014-07-14 13:55:00,12.16,12.17,12.16,12.16,65000.0,12.16,12.17,12.16,12.16,65000.0
2014-07-14 14:00:00,12.16,12.17,12.15,12.16,215000.0,12.16,12.17,12.15,12.16,215000.0
2014-07-14 14:05:00,12.16,12.16,12.15,12.16,80000.0,12.16,12.16,12.15,12.16,80000.0
2014-07-14 14:10:00,12.16,12.16,12.16,12.16,45000.0,12.16,12.16,12.16,12.16,45000.0
2014-07-14 14:15:00,12.16,12.16,12.16,12.16,40000.0,12.16,12.16,12.16,12.16,40000.0
2014-07-14 14:20:00,12.16,12.17,12.16,12.17,80000.0,12.16,12.17,12.16,12.17,80000.0
2014-07-14 14:25:00,12.17,12.17,12.16,12.16,35000.0,12.17,12.17,12.16,12.16,35000.0
2014-07-14 14:30:00,12.16,12.17,12.16,12.16,35000.0,12.16,12.17,12.16,12.16,35000.0
2014-07-14 14:35:00,12.16,12.16,12.16,12.16,30000.0,12.16,12.16,12.16,12.16,30000.0
2014-07-14 14:40:00,12.16,12.16,12.16,12.16,50000.0,12.16,12.16,12.16,12.16,50000.0
2014-07-14 14:45:00,12.16,12.16,12.16,12.16,20000.0,12.16,12.16,12.16,12.16,20000.0
2014-07-14 14:50:00,12.16,12.16,12.15,12.15,75000.0,12.16,12.16,12.15,12.15,75000.0
2014-07-14 14:55:00,12.15,12.16,12.15,12.16,95000.0,12.15,12.16,12.15,12.16,95000.0
2014-07-14 15:00:00,12.16,12.16,12.16,12.16,70000.0,12.16,12.16,12.16,12.16,70000.0
2014-07-14 15:05:00,12.16,12.16,12.16,12.16,130000.0,12.16,12.16,12.16,12.16,130000.0
2014-07-14 15:10:00,12.16,12.16,12.15,12.15,150000.0,12.16,12.16,12.15,12.15,150000.0
2014-07-14 15:15:00,12.14,12.15,12.14,12.14,160000.0,12.14,12.15,12.14,12.14,160000.0
2014-07-14 15:20:00,12.14,12.14,12.13,12.13,155000.0,12.14,12.14,12.13,12.13,155000.0
2014-07-14 15:25:00,12.12,12.12,12.11,12.11,320000.0,12.12,12.12,12.11,12.11,320000.0
2014-07-14 15:30:00,12.11,12.12,12.11,12.11,320000.0,12.11,12.12,12.11,12.11,320000.0
2014-07-14 15:35:00,12.11,12.13,12.11,12.12,230000.0,12.11,12.13,12.11,12.12,230000.0
2014-07-14 15:40:00,12.12,12.13,12.11,12.11,170000.0,12.12,12.13,12.11,12.11,170000.0
2014-07-14 15:45:00,12.11,12.11,12.1,12.1,535000.0,12.11,12.11,12.1,12.1,535000.0
2014-07-14 15:50:00,12.11,12.11,12.1,12.1,125000.0,12.11,12.11,12.1,12.1,125000.0
2014-07-14 15:55:00,12.1,12.11,12.1,12.1,510000.0,12.1,12.11,12.1,12.1,510000.0
2014-07-15 09:30:00,12.1,12.14,12.06,12.06,315000.0,12.1,12.14,12.06,12.06,315000.0
2014-07-15 09:35:00,12.05,12.06,12.01,12.01,305000.0,12.05,12.06,12.01,12.01,305000.0
2014-07-15 09:40:00,12.01,12.03,12.01,12.01,600000.0,12.01,12.03,12.01,12.01,600000.0
2014-07-15 09:45:00,12.02,12.05,12.01,12.02,515000.0,12.02,12.05,12.01,12.02,515000.0
2014-07-15 09:50:00,12.03,12.03,12.0,12.0,255000.0,12.03,12.03,12.0,12.0,255000.0
2014-07-15 09:55:00,12.0,12.0,11.98,12.0,275000.0,12.0,12.0,11.98,12.0,275000.0
2014-07-15 10:00:00,12.0,12.02,11.98,11.98,420000.0,12.0,12.02,11.98,11.98,420000.0
2014-07-15 10:05:00,11.98,12.01,11.97,12.0,320000.0,11.98,12.01,11.97,12.0,320000.0
2014-07-15 10:10:00,11.99,12.01,11.94,11.95,430000.0,11.99,12.01,11.94,11.95,430000.0
2014-07-15 10:15:00,11.95,11.97,11.92,11.96,535000.0,11.95,11.97,11.92,11.96,535000.0
2014-07-15 10:20:00,11.96,11.96,11.95,11.95,375000.0,11.96,11.96,11.95,11.95,375000.0
2014-07-15 10:25:00,11.96,11.96,11.94,11.96,365000.0,11.96,11.96,11.94,11.96,365000.0
2014-07-15 10:30:00,11.96,11.96,11.94,11.95,120000.0,11.96,11.96,11.94,11.95,120000.0
2014-07-15 10:35:00,11.94,11.95,11.9,11.9,440000.0,11.94,11.95,11.9,11.9,440000.0
2014-07-15 10:40:00,11.9,11.9,11.83,11.86,1125000.0,11.9,11.9,11.83,11.86,1125000.0
2014-07-15 10:45:00,11.85,11.87,11.85,11.85,340000.0,11.85,11.87,11.85,11.85,340000.0
2014-07-15 10:50:00,11.85,11.89,11.85,11.89,250000.0,11.85,11.89,11.85,11.89,250000.0
2014-07-15 10:55:00,11.89,11.9,11.88,11.9,535000.0,11.89,11.9,11.88,11.9,535000.0
2014-07-15 11:00:00,11.89,11.89,11.87,11.87,330000.0,11.89,11.89,11.87,11.87,330000.0
2014-07-15 11:05:00,11.87,11.89,11.87,11.88,215000.0,11.87,11.89,11.87,11.88,215000.0
2014-07-15 11:10:00,11.88,11.91,11.88,11.89,370000.0,11.88,11.91,11.88,11.89,370000.0
2014-07-15 11:15:00,11.9,11.92,11.89,11.92,260000.0,11.9,11.92,11.89,11.92,260000.0
2014-07-15 11:20:00,11.92,11.93,11.9,11.91,85000.0,11.92,11.93,11.9,11.91,85000.0
2014-07-15 11:25:00,11.9,11.91,11.9,11.9,80000.0,11.9,11.91,11.9,11.9,80000.0
2014-07-15 11:30:00,11.89,11.89,11.86,11.87,350000.0,11.89,11.89,11.86,11.87,350000.0
2014-07-15 11:35:00,11.86,11.87,11.86,11.87,205000.0,11.86,11.87,11.86,11.87,205000.0
2014-07-15 11:40:00,11.87,11.88,11.86,11.87,105000.0,11.87,11.88,11.86,11.87,105000.0
2014-07-15 11:45:00,11.86,11.87,11.85,11.86,285000.0,11.86,11.87,11.85,11.86,285000.0
2014-07-15 11:50:00,11.85,11.87,11.85,11.86,105000.0,11.85,11.87,11.85,11.86,105000.0
2014-07-15 11:55:00,11.86,11.87,11.85,11.85,250000.0,11.86,11.87,11.85,11.85,250000.0
2014-07-15 12:00:00,11.85,11.86,11.81,11.81,535000.0,11.85,11.86,11.81,11.81,535000.0
2014-07-15 12:05:00,11.82,11.84,11.81,11.84,260000.0,11.82,11.84,11.81,11.84,260000.0
2014-07-15 12:10:00,11.84,11.86,11.84,11.85,55000.0,11.84,11.86,11.84,11.85,55000.0
2014-07-15 12:15:00,11.85,11.88,11.84,11.88,250000.0,11.85,11.88,11.84,11.88,250000.0
2014-07-15 12:20:00,11.88,11.89,11.87,11.87,165000.0,11.88,11.89,11.87,11.87,165000.0
2014-07-15 12:25:00,11.88,11.89,11.87,11.89,180000.0,11.88,11.89,11.87,11.89,180000.0
2014-07-15 12:30:00,11.89,11.9,11.88,11.9,115000.0,11.89,11.9,11.88,11.9,115000.0
2014-07-15 12:35:00,11.9,11.9,11.88,11.9,345000.0,11.9,11.9,11.88,11.9,345000.0
2014-07-15 12:40:00,11.9,11.92,11.9,11.92,225000.0,11.9,11.92,11.9,11.92,225000.0
2014-07-15 12:45:00,11.92,11.92,11.91,11.91,110000.0,11.92,11.92,11.91,11.91,110000.0
2014-07-15 12:50:00,11.9,11.91,11.88,11.9,180000.0,11.9,11.91,11.88,11.9,180000.0
2014-07-15 12:55:00,11.9,11.9,11.89,11.89,45000.0,11.9,11.9,11.89,11.89,45000.0
2014-07-15 13:00:00,11.89,11.9,11.89,11.9,125000.0,11.89,11.9,11.89,11.9,125000.0
2014-07-15 13:05:00,11.89,11.89,11.87,11.88,170000.0,11.89,11.89,11.87,11.88,170000.0
2014-07-15 13:10:00,11.89,11.89,11.87,11.88,245000.0,11.89,11.89,11.87,11.88,245000.0
2014-07-15 13:15:00,11.88,11.88,11.88,11.88,295000.0,11.88,11.88,11.88,11.88,295000.0
2014-07-15 13:20:00,11.88,11.88,11.86,11.86,120000.0,11.88,11.88,11.86,11.86,120000.0
2014-07-15 13:25:00,11.87,11.87,11.86,11.86,180000.0,11.87,11.87,11.86,11.86,180000.0
2014-07-15 13:30:00,11.87,11.87,11.86,11.86,70000.0,11.87,11.87,11.86,11.86,70000.0
2014-07-15 13:35:00,11.86,11.86,11.85,11.85,190000.0,11.86,11.86,11.85,11.85,190000.0
2014-07-15 13:40:00,11.85,11.86,11.84,11.84,195000.0,11.85,11.86,11.84,11.84,195000.0
2014-07-15 13:45:00,11.84,11.85,11.84,11.84,155000.0,11.84,11.85,11.84,11.84,155000.0
2014-07-15 13:50:00,11.84,11.85,11.84,11.84,140000.0,11.84,11.85,11.84,11.84,140000.0
2014-07-15 13:55:00,11.85,11.86,11.85,11.85,55000.0,11.85,11.86,11.85,11.85,55000.0
2014-07-15 14:00:00,11.86,11.88,11.86,11.87,175000.0,11.86,11.88,11.86,11.87,175000.0
2014-07-15 14:05:00,11.87,11.89,11.87,11.89,130000.0,11.87,11.89,11.87,11.89,130000.0
2014-07-15 14:10:00,11.9,11.91,11.9,11.91,160000.0,11.9,11.91,11.9,11.91,160000.0
2014-07-15 14:15:00,11.92,11.95,11.92,11.95,845000.0,11.92,11.95,11.92,11.95,845000.0
2014-07-15 14:20:00,11.95,11.95,11.94,11.95,240000.0,11.95,11.95,11.94,11.95,240000.0
2014-07-15 14:25:00,11.94,11.94,11.93,11.94,325000.0,11.94,11.94,11.93,11.94,325000.0
2014-07-15 14:30:00,11.95,11.95,11.92,11.93,275000.0,11.95,11.95,11.92,11.93,275000.0
2014-07-15 14:35:00,11.93,11.93,11.92,11.92,250000.0,11.93,11.93,11.92,11.92,250000.0
2014-07-15 14:40:00,11.92,11.93,11.92,11.93,55000.0,11.92,11.93,11.92,11.93,55000.0
2014-07-15 14:45:00,11.93,11.93,11.92,11.92,55000.0,11.93,11.93,11.92,11.92,55000.0
2014-07-15 14:50:00,11.93,11.93,11.92,11.92,105000.0,11.93,11.93,11.92,11.92,105000.0
2014-07-15 14:55:00,11.92,11.93,11.92,11.92,50000.0,11.92,11.93,11.92,11.92,50000.0
2014-07-15 15:00:00,11.92,11.93,11.92,11.93,80000.0,11.92,11.93,11.92,11.93,80000.0
2014-07-15 15:05:00,11.93,11.93,11.92,11.92,190000.0,11.93,11.93,11.92,11.92,190000.0
2014-07-15 15:10:00,11.92,11.93,11.92,11.93,95000.0,11.92,11.93,11.92,11.93,95000.0
2014-07-15 15:15:00,11.93,11.93,11.92,11.93,80000.0,11.93,11.93,11.92,11.93,80000.0
2014-07-15 15:20:00,11.93,11.94,11.93,11.93,170000.0,11.93,11.94,11.93,11.93,170000.0
2014-07-15 15:25:00,11.93,11.95,11.93,11.95,130000.0,11.93,11.95,11.93,11.95,130000.0
2014-07-15 15:30:00,11.94,11.94,11.93,11.94,240000.0,11.94,11.94,11.93,11.94,240000.0
2014-07-15 15:35:00,11.93,11.94,11.93,11.94,140000.0,11.93,11.94,11.93,11.94,140000.0
2014-07-15 15:40:00,11.94,11.95,11.94,11.94,205000.0,11.94,11.95,11.94,11.94,205000.0
2014-07-15 15:45:00,11.95,11.95,11.94,11.94,445000.0,11.95,11.95,11.94,11.94,445000.0
2014-07-15 15:50:00,11.94,11.96,11.94,11.95,1180000.0,11.94,11.96,11.94,11.95,1180000.0
2014-07-15 15:55:00,11.95,11.96,11.94,11.95,795000.0,11.95,11.96,11.94,11.95,795000.0
2014-07-16 09:30:00,12.02,12.03,11.98,12.0,420000.0,12.02,12.03,11.98,12.0,420000.0
2014-07-16 09:35:00,11.98,11.98,11.9,11.92,460000.0,11.98,11.98,11.9,11.92,460000.0
2014-07-16 09:40:00,11.91,11.94,11.89,11.92,370000.0,11.91,11.94,11.89,11.92,370000.0
2014-07-16 09:45:00,11.92,11.93,11.9,11.9,95000.0,11.92,11.93,11.9,11.9,95000.0
2014-07-16 09:50:00,11.91,11.91,11.88,11.9,370000.0,11.91,11.91,11.88,11.9,370000.0
2014-07-16 09:55:00,11.88,11.88,11.87,11.87,265000.0,11.88,11.88,11.87,11.87,265000.0
2014-07-16 10:00:00,11.88,11.91,11.87,11.87,160000.0,11.88,11.91,11.87,11.87,160000.0
2014-07-16 10:05:00,11.89,11.9,11.88,11.89,180000.0,11.89,11.9,11.88,11.89,180000.0
2014-07-16 10:10:00,11.89,11.89,11.87,11.88,180000.0,11.89,11.89,11.87,11.88,180000.0
2014-07-16 10:15:00,11.87,11.89,11.87,11.88,265000.0,11.87,11.89,11.87,11.88,265000.0
2014-07-16 10:20:00,11.88,11.9,11.88,11.89,405000.0,11.88,11.9,11.88,11.89,405000.0
2014-07-16 10:25:00,11.89,11.89,11.88,11.89,200000.0,11.89,11.89,11.88,11.89,200000.0
2014-07-16 10:30:00,11.9,11.9,11.89,11.9,35000.0,11.9,11.9,11.89,11.9,35000.0
2014-07-16 10:35:00,11.89,11.9,11.88,11.89,125000.0,11.89,11.9,11.88,11.89,125000.0
2014-07-16 10:40:00,11.89,11.89,11.88,11.88,125000.0,11.89,11.89,11.88,11.88,125000.0
2014-07-16 10:45:00,11.89,11.89,11.86,11.87,265000.0,11.89,11.89,11.86,11.87,265000.0
2014-07-16 10:50:00,11.87,11.87,11.86,11.86,175000.0,11.87,11.87,11.86,11.86,175000.0
2014-07-16 10:55:00,11.86,11.87,11.85,11.85,310000.0,11.86,11.87,11.85,11.85,310000.0
2014-07-16 11:00:00,11.85,11.86,11.85,11.86,175000.0,11.85,11.86,11.85,11.86,175000.0
2014-07-16 11:05:00,11.86,11.88,11.86,11.87,95000.0,11.86,11.88,11.86,11.87,95000.0
2014-07-16 11:10:00,11.87,11.88,11.87,11.87,75000.0,11.87,11.88,11.87,11.87,75000.0
2014-07-16 11:15:00,11.87,11.88,11.87,11.87,60000.0,11.87,11.88,11.87,11.87,60000.0
2014-07-16 11:20:00,11.87,11.87,11.86,11.87,105000.0,11.87,11.87,11.86,11.87,105000.0
2014-07-16 11:25:00,11.87,11.87,11.87,11.87,110000.0,11.87,11.87,11.87,11.87,110000.0
2014-07-16 11:30:00,11.87,11.87,11.86,11.87,85000.0,11.87,11.87,11.86,11.87,85000.0
2014-07-16 11:35:00,11.87,11.87,11.86,11.86,355000.0,11.87,11.87,11.86,11.86,355000.0
2014-07-16 11:40:00,11.86,11.86,11.85,11.85,90000.0,11.86,11.86,11.85,11.85,90000.0
2014-07-16 11:45:00,11.86,11.86,11.85,11.85,95000.0,11.86,11.86,11.85,11.85,95000.0
2014-07-16 11:50:00,11.85,11.86,11.85,11.86,215000.0,11.85,11.86,11.85,11.86,215000.0
2014-07-16 11:55:00,11.86,11.86,11.85,11.85,120000.0,11.86,11.86,11.85,11.85,120000.0
2014-07-16 12:00:00,11.85,11.85,11.85,11.85,0.0,11.85,11.85,11.85,11.85,0.0
2014-07-16 12:05:00,11.85,11.85,11.84,11.85,120000.0,11.85,11.85,11.84,11.85,120000.0
2014-07-16 12:10:00,11.86,11.87,11.86,11.87,130000.0,11.86,11.87,11.86,11.87,130000.0
2014-07-16 12:15:00,11.86,11.89,11.86,11.89,145000.0,11.86,11.89,11.86,11.89,145000.0
2014-07-16 12:20:00,11.89,11.9,11.89,11.89,90000.0,11.89,11.9,11.89,11.89,90000.0
2014-07-16 12:25:00,11.89,11.89,11.87,11.88,80000.0,11.89,11.89,11.87,11.88,80000.0
2014-07-16 12:30:00,11.88,11.88,11.88,11.88,145000.0,11.88,11.88,11.88,11.88,145000.0
2014-07-16 12:35:00,11.87,11.87,11.87,11.87,80000.0,11.87,11.87,11.87,11.87,80000.0
2014-07-16 12:40:00,11.86,11.87,11.86,11.87,115000.0,11.86,11.87,11.86,11.87,115000.0
2014-07-16 12:45:00,11.86,11.88,11.86,11.88,155000.0,11.86,11.88,11.86,11.88,155000.0
2014-07-16 12:50:00,11.88,11.88,11.88,11.88,35000.0,11.88,11.88,11.88,11.88,35000.0
2014-07-16 12:55:00,11.88,11.88,11.88,11.88,125000.0,11.88,11.88,11.88,11.88,125000.0
2014-07-16 13:00:00,11.88,11.88,11.87,11.87,80000.0,11.88,11.88,11.87,11.87,80000.0
2014-07-16 13:05:00,11.87,11.87,11.87,11.87,20000.0,11.87,11.87,11.87,11.87,20000.0
2014-07-16 13:10:00,11.87,11.87,11.86,11.87,65000.0,11.87,11.87,11.86,11.87,65000.0
2014-07-16 13:15:00,11.87,11.87,11.87,11.87,25000.0,11.87,11.87,11.87,11.87,25000.0
2014-07-16 13:20:00,11.87,11.87,11.86,11.86,45000.0,11.87,11.87,11.86,11.86,45000.0
2014-07-16 13:25:00,11.87,11.87,11.85,11.87,300000.0,11.87,11.87,11.85,11.87,300000.0
2014-07-16 13:30:00,11.86,11.87,11.86,11.87,40000.0,11.86,11.87,11.86,11.87,40000.0
2014-07-16 13:35:00,11.87,11.88,11.86,11.87,170000.0,11.87,11.88,11.86,11.87,170000.0
2014-07-16 13:40:00,11.88,11.88,11.88,11.88,30000.0,11.88,11.88,11.88,11.88,30000.0
2014-07-16 13:45:00,11.88,11.89,11.88,11.88,140000.0,11.88,11.89,11.88,11.88,140000.0
2014-07-16 13:50:00,11.88,11.88,11.88,11.88,90000.0,11.88,11.88,11.88,11.88,90000.0
2014-07-16 13:55:00,11.88,11.89,11.88,11.89,40000.0,11.88,11.89,11.88,11.89,40000.0
2014-07-16 14:00:00,11.88,11.88,11.87,11.88,30000.0,11.88,11.88,11.87,11.88,30000.0
2014-07-16 14:05:00,11.88,11.88,11.86,11.86,160000.0,11.88,11.88,11.86,11.86,160000.0
2014-07-16 14:10:00,11.86,11.86,11.86,11.86,95000.0,11.86,11.86,11.86,11.86,95000.0
2014-07-16 14:15:00,11.86,11.86,11.85,11.85,100000.0,11.86,11.86,11.85,11.85,100000.0
2014-07-16 14:20:00,11.86,11.86,11.85,11.85,75000.0,11.86,11.86,11.85,11.85,75000.0
2014-07-16 14:25:00,11.85,11.85,11.85,11.85,215000.0,11.85,11.85,11.85,11.85,215000.0
2014-07-16 14:30:00,11.85,11.85,11.84,11.84,150000.0,11.85,11.85,11.84,11.84,150000.0
2014-07-16 14:35:00,11.83,11.84,11.82,11.83,195000.0,11.83,11.84,11.82,11.83,195000.0
2014-07-16 14:40:00,11.83,11.84,11.82,11.84,215000.0,11.83,11.84,11.82,11.84,215000.0
2014-07-16 14:45:00,11.84,11.84,11.83,11.83,40000.0,11.84,11.84,11.83,11.83,40000.0
2014-07-16 14:50:00,11.83,11.83,11.83,11.83,40000.0,11.83,11.83,11.83,11.83,40000.0
2014-07-16 14:55:00,11.83,11.83,11.82,11.83,70000.0,11.83,11.83,11.82,11.83,70000.0
2014-07-16 15:00:00,11.82,11.82,11.82,11.82,50000.0,11.82,11.82,11.82,11.82,50000.0
2014-07-16 15:05:00,11.83,11.83,11.82,11.83,120000.0,11.83,11.83,11.82,11.83,120000.0
2014-07-16 15:10:00,11.83,11.83,11.83,11.83,90000.0,11.83,11.83,11.83,11.83,90000.0
2014-07-16 15:15:00,11.83,11.83,11.83,11.83,60000.0,11.83,11.83,11.83,11.83,60000.0
2014-07-16 15:20:00,11.82,11.84,11.82,11.84,235000.0,11.82,11.84,11.82,11.84,235000.0
2014-07-16 15:25:00,11.83,11.84,11.83,11.84,140000.0,11.83,11.84,11.83,11.84,140000.0
2014-07-16 15:30:00,11.84,11.84,11.82,11.82,140000.0,11.84,11.84,11.82,11.82,140000.0
2014-07-16 15:35:00,11.83,11.83,11.82,11.83,130000.0,11.83,11.83,11.82,11.83,130000.0
2014-07-16 15:40:00,11.83,11.83,11.82,11.82,155000.0,11.83,11.83,11.82,11.82,155000.0
2014-07-16 15:45:00,11.82,11.83,11.82,11.82,250000.0,11.82,11.83,11.82,11.82,250000.0
2014-07-16 15:50:00,11.82,11.84,11.82,11.82,1065000.0,11.82,11.84,11.82,11.82,1065000.0
2014-07-16 15:55:00,11.82,11.83,11.8,11.81,1550000.0,11.82,11.83,11.8,11.81,1550000.0
2014-07-17 09:30:00,11.82,11.84,11.76,11.78,445000.0,11.82,11.84,11.76,11.78,445000.0
2014-07-17 09:35:00,11.78,11.81,11.78,11.81,95000.0,11.78,11.81,11.78,11.81,95000.0
2014-07-17 09:40:00,11.8,11.81,11.8,11.81,45000.0,11.8,11.81,11.8,11.81,45000.0
2014-07-17 09:45:00,11.8,11.8,11.77,11.8,425000.0,11.8,11.8,11.77,11.8,425000.0
2014-07-17 09:50:00,11.8,11.8,11.78,11.78,2690000.0,11.8,11.8,11.78,11.78,2690000.0
2014-07-17 09:55:00,11.77,11.78,11.77,11.78,100000.0,11.77,11.78,11.77,11.78,100000.0
2014-07-17 10:00:00,11.8,11.81,11.77,11.78,375000.0,11.8,11.81,11.77,11.78,375000.0
2014-07-17 10:05:00,11.79,11.79,11.77,11.77,120000.0,11.79,11.79,11.77,11.77,120000.0
2014-07-17 10:10:00,11.77,11.78,11.74,11.75,310000.0,11.77,11.78,11.74,11.75,310000.0
2014-07-17 10:15:00,11.75,11.76,11.74,11.75,175000.0,11.75,11.76,11.74,11.75,175000.0
2014-07-17 10:20:00,11.75,11.8,11.75,11.79,180000.0,11.75,11.8,11.75,11.79,180000.0
2014-07-17 10:25:00,11.79,11.8,11.79,11.79,215000.0,11.79,11.8,11.79,11.79,215000.0
2014-07-17 10:30:00,11.8,11.81,11.78,11.78,70000.0,11.8,11.81,11.78,11.78,70000.0
2014-07-17 10:35:00,11.78,11.78,11.77,11.78,50000.0,11.78,11.78,11.77,11.78,50000.0
2014-07-17 10:40:00,11.78,11.79,11.78,11.79,145000.0,11.78,11.79,11.78,11.79,145000.0
2014-07-17 10:45:00,11.79,11.79,11.77,11.78,150000.0,11.79,11.79,11.77,11.78,150000.0
2014-07-17 10:50:00,11.78,11.78,11.78,11.78,150000.0,11.78,11.78,11.78,11.78,150000.0
2014-07-17 10:55:00,11.78,11.79,11.78,11.78,290000.0,11.78,11.79,11.78,11.78,290000.0
2014-07-17 11:00:00,11.78,11.78,11.78,11.78,230000.0,11.78,11.78,11.78,11.78,230000.0
2014-07-17 11:05:00,11.78,11.78,11.77,11.77,120000.0,11.78,11.78,11.77,11.77,120000.0
2014-07-17 11:10:00,11.76,11.77,11.74,11.74,175000.0,11.76,11.77,11.74,11.74,175000.0
2014-07-17 11:15:00,11.74,11.74,11.7,11.72,250000.0,11.74,11.74,11.7,11.72,250000.0
2014-07-17 11:20:00,11.72,11.72,11.71,11.72,50000.0,11.72,11.72,11.71,11.72,50000.0
2014-07-17 11:25:00,11.7,11.72,11.68,11.68,305000.0,11.7,11.72,11.68,11.68,305000.0
2014-07-17 11:30:00,11.68,11.69,11.65,11.67,470000.0,11.68,11.69,11.65,11.67,470000.0
2014-07-17 11:35:00,11.69,11.7,11.68,11.7,165000.0,11.69,11.7,11.68,11.7,165000.0
2014-07-17 11:40:00,11.68,11.7,11.68,11.69,275000.0,11.68,11.7,11.68,11.69,275000.0
2014-07-17 11:45:00,11.7,11.7,11.69,11.7,160000.0,11.7,11.7,11.69,11.7,160000.0
2014-07-17 11:50:00,11.7,11.7,11.69,11.69,205000.0,11.7,11.7,11.69,11.69,205000.0
2014-07-17 11:55:00,11.7,11.7,11.69,11.7,105000.0,11.7,11.7,11.69,11.7,105000.0
2014-07-17 12:00:00,11.7,11.7,11.66,11.66,275000.0,11.7,11.7,11.66,11.66,275000.0
2014-07-17 12:05:00,11.67,11.7,11.67,11.69,160000.0,11.67,11.7,11.67,11.69,160000.0
2014-07-17 12:10:00,11.69,11.7,11.69,11.7,10000.0,11.69,11.7,11.69,11.7,10000.0
2014-07-17 12:15:00,11.71,11.71,11.7,11.71,50000.0,11.71,11.71,11.7,11.71,50000.0
2014-07-17 12:20:00,11.71,11.71,11.69,11.69,105000.0,11.71,11.71,11.69,11.69,105000.0
2014-07-17 12:25:00,11.7,11.72,11.69,11.71,140000.0,11.7,11.72,11.69,11.71,140000.0
2014-07-17 12:30:00,11.71,11.71,11.71,11.71,30000.0,11.71,11.71,11.71,11.71,30000.0
2014-07-17 12:35:00,11.72,11.73,11.72,11.73,105000.0,11.72,11.73,11.72,11.73,105000.0
2014-07-17 12:40:00,11.73,11.73,11.71,11.71,100000.0,11.73,11.73,11.71,11.71,100000.0
2014-07-17 12:45:00,11.72,11.73,11.72,11.72,50000.0,11.72,11.73,11.72,11.72,50000.0
2014-07-17 12:50:00,11.73,11.73,11.71,11.71,120000.0,11.73,11.73,11.71,11.71,120000.0
2014-07-17 12:55:00,11.71,11.72,11.7,11.7,100000.0,11.71,11.72,11.7,11.7,100000.0
2014-07-17 13:00:00,11.71,11.71,11.7,11.71,105000.0,11.71,11.71,11.7,11.71,105000.0
2014-07-17 13:05:00,11.71,11.71,11.7,11.7,15000.0,11.71,11.71,11.7,11.7,15000.0
2014-07-17 13:10:00,11.71,11.73,11.71,11.73,200000.0,11.71,11.73,11.71,11.73,200000.0
2014-07-17 13:15:00,11.73,11.73,11.72,11.72,60000.0,11.73,11.73,11.72,11.72,60000.0
2014-07-17 13:20:00,11.72,11.72,11.71,11.71,25000.0,11.72,11.72,11.71,11.71,25000.0
2014-07-17 13:25:00,11.71,11.71,11.71,11.71,35000.0,11.71,11.71,11.71,11.71,35000.0
2014-07-17 13:30:00,11.72,11.72,11.72,11.72,20000.0,11.72,11.72,11.72,11.72,20000.0
2014-07-17 13:35:00,11.73,11.73,11.7,11.71,50000.0,11.73,11.73,11.7,11.71,50000.0
2014-07-17 13:40:00,11.71,11.71,11.7,11.7,40000.0,11.71,11.71,11.7,11.7,40000.0
2014-07-17 13:45:00,11.69,11.71,11.69,11.71,50000.0,11.69,11.71,11.69,11.71,50000.0
2014-07-17 13:50:00,11.71,11.71,11.7,11.7,45000.0,11.71,11.71,11.7,11.7,45000.0
2014-07-17 13:55:00,11.7,11.7,11.69,11.69,35000.0,11.7,11.7,11.69,11.69,35000.0
2014-07-17 14:00:00,11.69,11.7,11.68,11.69,65000.0,11.69,11.7,11.68,11.69,65000.0
2014-07-17 14:05:00,11.68,11.69,11.68,11.68,45000.0,11.68,11.69,11.68,11.68,45000.0
2014-07-17 14:10:00,11.67,11.69,11.67,11.69,40000.0,11.67,11.69,11.67,11.69,40000.0
2014-07-17 14:15:00,11.69,11.69,11.69,11.69,30000.0,11.69,11.69,11.69,11.69,30000.0
2014-07-17 14:20:00,11.68,11.68,11.67,11.67,50000.0,11.68,11.68,11.67,11.67,50000.0
2014-07-17 14:25:00,11.68,11.68,11.66,11.66,85000.0,11.68,11.68,11.66,11.66,85000.0
2014-07-17 14:30:00,11.67,11.68,11.67,11.67,70000.0,11.67,11.68,11.67,11.67,70000.0
2014-07-17 14:35:00,11.67,11.67,11.66,11.66,65000.0,11.67,11.67,11.66,11.66,65000.0
2014-07-17 14:40:00,11.67,11.68,11.67,11.67,135000.0,11.67,11.68,11.67,11.67,135000.0
2014-07-17 14:45:00,11.67,11.67,11.66,11.66,165000.0,11.67,11.67,11.66,11.66,165000.0
2014-07-17 14:50:00,11.66,11.66,11.65,11.65,60000.0,11.66,11.66,11.65,11.65,60000.0
2014-07-17 14:55:00,11.66,11.67,11.66,11.67,85000.0,11.66,11.67,11.66,11.67,85000.0
2014-07-17 15:00:00,11.66,11.66,11.65,11.65,125000.0,11.66,11.66,11.65,11.65,125000.0
2014-07-17 15:05:00,11.65,11.65,11.63,11.64,240000.0,11.65,11.65,11.63,11.64,240000.0
2014-07-17 15:10:00,11.65,11.66,11.64,11.66,160000.0,11.65,11.66,11.64,11.66,160000.0
2014-07-17 15:15:00,11.66,11.66,11.61,11.61,310000.0,11.66,11.66,11.61,11.61,310000.0
2014-07-17 15:20:00,11.61,11.63,11.61,11.61,330000.0,11.61,11.63,11.61,11.61,330000.0
2014-07-17 15:25:00,11.62,11.62,11.6,11.61,180000.0,11.62,11.62,11.6,11.61,180000.0
2014-07-17 15:30:00,11.6,11.61,11.6,11.6,100000.0,11.6,11.61,11.6,11.6,100000.0
2014-07-17 15:35:00,11.61,11.61,11.6,11.6,210000.0,11.61,11.61,11.6,11.6,210000.0
2014-07-17 15:40:00,11.6,11.61,11.6,11.6,445000.0,11.6,11.61,11.6,11.6,445000.0
2014-07-17 15:45:00,11.6,11.64,11.6,11.63,710000.0,11.6,11.64,11.6,11.63,710000.0
2014-07-17 15:50:00,11.63,11.64,11.63,11.63,800000.0,11.63,11.64,11.63,11.63,800000.0
2014-07-17 15:55:00,11.63,11.64,11.62,11.63,765000.0,11.63,11.64,11.62,11.63,765000.0
2014-07-18 09:30:00,11.67,11.72,11.66,11.72,725000.0,11.67,11.72,11.66,11.72,725000.0
2014-07-18 09:35:00,11.71,11.77,11.71,11.75,180000.0,11.71,11.77,11.71,11.75,180000.0
2014-07-18 09:40:00,11.75,11.75,11.71,11.72,480000.0,11.75,11.75,11.71,11.72,480000.0
2014-07-18 09:45:00,11.73,11.73,11.7,11.71,460000.0,11.73,11.73,11.7,11.71,460000.0
2014-07-18 09:50:00,11.71,11.73,11.71,11.73,330000.0,11.71,11.73,11.71,11.73,330000.0
2014-07-18 09:55:00,11.73,11.73,11.71,11.72,170000.0,11.73,11.73,11.71,11.72,170000.0
2014-07-18 10:00:00,11.72,11.73,11.7,11.71,160000.0,11.72,11.73,11.7,11.71,160000.0
2014-07-18 10:05:00,11.7,11.72,11.69,11.7,360000.0,11.7,11.72,11.69,11.7,360000.0
2014-07-18 10:10:00,11.69,11.73,11.68,11.71,205000.0,11.69,11.73,11.68,11.71,205000.0
2014-07-18 10:15:00,11.71,11.71,11.69,11.7,40000.0,11.71,11.71,11.69,11.7,40000.0
2014-07-18 10:20:00,11.71,11.73,11.7,11.71,315000.0,11.71,11.73,11.7,11.71,315000.0
2014-07-18 10:25:00,11.7,11.71,11.7,11.71,60000.0,11.7,11.71,11.7,11.71,60000.0
2014-07-18 10:30:00,11.71,11.73,11.71,11.73,560000.0,11.71,11.73,11.71,11.73,560000.0
2014-07-18 10:35:00,11.72,11.73,11.72,11.73,420000.0,11.72,11.73,11.72,11.73,420000.0
2014-07-18 10:40:00,11.73,11.74,11.72,11.74,150000.0,11.73,11.74,11.72,11.74,150000.0
2014-07-18 10:45:00,11.73,11.73,11.73,11.73,100000.0,11.73,11.73,11.73,11.73,100000.0
2014-07-18 10:50:00,11.73,11.74,11.72,11.73,225000.0,11.73,11.74,11.72,11.73,225000.0
2014-07-18 10:55:00,11.73,11.74,11.73,11.73,120000.0,11.73,11.74,11.73,11.73,120000.0
2014-07-18 11:00:00,11.73,11.73,11.72,11.73,75000.0,11.73,11.73,11.72,11.73,75000.0
2014-07-18 11:05:00,11.73,11.74,11.72,11.72,150000.0,11.73,11.74,11.72,11.72,150000.0
2014-07-18 11:10:00,11.72,11.74,11.72,11.74,75000.0,11.72,11.74,11.72,11.74,75000.0
2014-07-18 11:15:00,11.74,11.76,11.74,11.76,245000.0,11.74,11.76,11.74,11.76,245000.0
2014-07-18 11:20:00,11.76,11.77,11.75,11.76,160000.0,11.76,11.77,11.75,11.76,160000.0
2014-07-18 11:25:00,11.76,11.77,11.76,11.76,115000.0,11.76,11.77,11.76,11.76,115000.0
2014-07-18 11:30:00,11.76,11.78,11.76,11.77,440000.0,11.76,11.78,11.76,11.77,440000.0
2014-07-18 11:35:00,11.78,11.79,11.77,11.79,295000.0,11.78,11.79,11.77,11.79,295000.0
2014-07-18 11:40:00,11.78,11.78,11.77,11.77,140000.0,11.78,11.78,11.77,11.77,140000.0
2014-07-18 11:45:00,11.78,11.79,11.77,11.79,205000.0,11.78,11.79,11.77,11.79,205000.0
2014-07-18 11:50:00,11.79,11.79,11.76,11.76,165000.0,11.79,11.79,11.76,11.76,165000.0
2014-07-18 11:55:00,11.76,11.76,11.75,11.75,55000.0,11.76,11.76,11.75,11.75,55000.0
2014-07-18 12:00:00,11.76,11.76,11.74,11.76,80000.0,11.76,11.76,11.74,11.76,80000.0
2014-07-18 12:05:00,11.76,11.76,11.75,11.76,150000.0,11.76,11.76,11.75,11.76,150000.0
2014-07-18 12:10:00,11.76,11.77,11.76,11.77,40000.0,11.76,11.77,11.76,11.77,40000.0
2014-07-18 12:15:00,11.78,11.79,11.77,11.79,295000.0,11.78,11.79,11.77,11.79,295000.0
2014-07-18 12:20:00,11.79,11.8,11.79,11.79,250000.0,11.79,11.8,11.79,11.79,250000.0
2014-07-18 12:25:00,11.79,11.79,11.78,11.79,270000.0,11.79,11.79,11.78,11.79,270000.0
2014-07-18 12:30:00,11.8,11.8,11.8,11.8,75000.0,11.8,11.8,11.8,11.8,75000.0
2014-07-18 12:35:00,11.8,11.8,11.8,11.8,80000.0,11.8,11.8,11.8,11.8,80000.0
2014-07-18 12:40:00,11.8,11.8,11.8,11.8,50000.0,11.8,11.8,11.8,11.8,50000.0
2014-07-18 12:45:00,11.8,11.81,11.8,11.81,75000.0,11.8,11.81,11.8,11.81,75000.0
2014-07-18 12:50:00,11.81,11.81,11.81,11.81,15000.0,11.81,11.81,11.81,11.81,15000.0
2014-07-18 12:55:00,11.81,11.82,11.81,11.82,95000.0,11.81,11.82,11.81,11.82,95000.0
2014-07-18 13:00:00,11.82,11.82,11.81,11.81,45000.0,11.82,11.82,11.81,11.81,45000.0
2014-07-18 13:05:00,11.81,11.81,11.8,11.8,380000.0,11.81,11.81,11.8,11.8,380000.0
2014-07-18 13:10:00,11.8,11.8,11.8,11.8,40000.0,11.8,11.8,11.8,11.8,40000.0
2014-07-18 13:15:00,11.79,11.8,11.79,11.8,105000.0,11.79,11.8,11.79,11.8,105000.0
2014-07-18 13:20:00,11.8,11.8,11.8,11.8,0.0,11.8,11.8,11.8,11.8,0.0
2014-07-18 13:25:00,11.79,11.79,11.79,11.79,35000.0,11.79,11.79,11.79,11.79,35000.0
2014-07-18 13:30:00,11.8,11.8,11.78,11.79,125000.0,11.8,11.8,11.78,11.79,125000.0
2014-07-18 13:35:00,11.79,11.79,11.79,11.79,50000.0,11.79,11.79,11.79,11.79,50000.0
2014-07-18 13:40:00,11.79,11.81,11.79,11.81,305000.0,11.79,11.81,11.79,11.81,305000.0
2014-07-18 13:45:00,11.81,11.81,11.8,11.8,90000.0,11.81,11.81,11.8,11.8,90000.0
2014-07-18 13:50:00,11.81,11.82,11.8,11.81,265000.0,11.81,11.82,11.8,11.81,265000.0
2014-07-18 13:55:00,11.81,11.81,11.81,11.81,40000.0,11.81,11.81,11.81,11.81,40000.0
2014-07-18 14:00:00,11.81,11.82,11.81,11.82,215000.0,11.81,11.82,11.81,11.82,215000.0
2014-07-18 14:05:00,11.81,11.82,11.81,11.82,85000.0,11.81,11.82,11.81,11.82,85000.0
2014-07-18 14:10:00,11.82,11.84,11.82,11.84,45000.0,11.82,11.84,11.82,11.84,45000.0
2014-07-18 14:15:00,11.84,11.85,11.83,11.85,90000.0,11.84,11.85,11.83,11.85,90000.0
2014-07-18 14:20:00,11.85,11.86,11.85,11.86,245000.0,11.85,11.86,11.85,11.86,245000.0
2014-07-18 14:25:00,11.86,11.86,11.85,11.86,210000.0,11.86,11.86,11.85,11.86,210000.0
2014-07-18 14:30:00,11.86,11.87,11.86,11.86,445000.0,11.86,11.87,11.86,11.86,445000.0
2014-07-18 14:35:00,11.86,11.86,11.86,11.86,205000.0,11.86,11.86,11.86,11.86,205000.0
2014-07-18 14:40:00,11.86,11.86,11.85,11.85,160000.0,11.86,11.86,11.85,11.85,160000.0
2014-07-18 14:45:00,11.86,11.86,11.85,11.86,110000.0,11.86,11.86,11.85,11.86,110000.0
2014-07-18 14:50:00,11.85,11.86,11.85,11.86,115000.0,11.85,11.86,11.85,11.86,115000.0
2014-07-18 14:55:00,11.86,11.86,11.85,11.86,370000.0,11.86,11.86,11.85,11.86,370000.0
2014-07-18 15:00:00,11.86,11.86,11.86,11.86,400000.0,11.86,11.86,11.86,11.86,400000.0
2014-07-18 15:05:00,11.86,11.87,11.86,11.86,230000.0,11.86,11.87,11.86,11.86,230000.0
2014-07-18 15:10:00,11.86,11.86,11.85,11.86,170000.0,11.86,11.86,11.85,11.86,170000.0
2014-07-18 15:15:00,11.86,11.86,11.86,11.86,60000.0,11.86,11.86,11.86,11.86,60000.0
2014-07-18 15:20:00,11.86,11.87,11.86,11.86,280000.0,11.86,11.87,11.86,11.86,280000.0
2014-07-18 15:25:00,11.86,11.86,11.84,11.84,165000.0,11.86,11.86,11.84,11.84,165000.0
2014-07-18 15:30:00,11.84,11.85,11.84,11.84,170000.0,11.84,11.85,11.84,11.84,170000.0
2014-07-18 15:35:00,11.84,11.84,11.83,11.83,235000.0,11.84,11.84,11.83,11.83,235000.0
2014-07-18 15:40:00,11.83,11.83,11.82,11.82,360000.0,11.83,11.83,11.82,11.82,360000.0
2014-07-18 15:45:00,11.82,11.82,11.81,11.82,380000.0,11.82,11.82,11.81,11.82,380000.0
2014-07-18 15:50:00,11.82,11.84,11.82,11.84,785000.0,11.82,11.84,11.82,11.84,785000.0
2014-07-18 15:55:00,11.84,11.85,11.84,11.85,1240000.0,11.84,11.85,11.84,11.85,1240000.0
2014-07-21 09:30:00,11.87,11.94,11.87,11.93,495000.0,11.87,11.94,11.87,11.93,495000.0
2014-07-21 09:35:00,11.94,11.94,11.84,11.86,625000.0,11.94,11.94,11.84,11.86,625000.0
2014-07-21 09:40:00,11.87,11.87,11.82,11.86,545000.0,11.87,11.87,11.82,11.86,545000.0
2014-07-21 09:45:00,11.85,11.86,11.84,11.84,210000.0,11.85,11.86,11.84,11.84,210000.0
2014-07-21 09:50:00,11.84,11.86,11.83,11.86,390000.0,11.84,11.86,11.83,11.86,390000.0
2014-07-21 09:55:00,11.86,11.86,11.85,11.85,120000.0,11.86,11.86,11.85,11.85,120000.0
2014-07-21 10:00:00,11.84,11.84,11.82,11.83,170000.0,11.84,11.84,11.82,11.83,170000.0
2014-07-21 10:05:00,11.83,11.84,11.82,11.83,310000.0,11.83,11.84,11.82,11.83,310000.0
2014-07-21 10:10:00,11.82,11.82,11.78,11.78,715000.0,11.82,11.82,11.78,11.78,715000.0
2014-07-21 10:15:00,11.78,11.79,11.72,11.73,800000.0,11.78,11.79,11.72,11.73,800000.0
2014-07-21 10:20:00,11.72,11.78,11.72,11.78,230000.0,11.72,11.78,11.72,11.78,230000.0
2014-07-21 10:25:00,11.76,11.78,11.74,11.74,120000.0,11.76,11.78,11.74,11.74,120000.0
2014-07-21 10:30:00,11.74,11.75,11.73,11.73,70000.0,11.74,11.75,11.73,11.73,70000.0
2014-07-21 10:35:00,11.74,11.74,11.71,11.72,100000.0,11.74,11.74,11.71,11.72,100000.0
2014-07-21 10:40:00,11.72,11.73,11.69,11.73,350000.0,11.72,11.73,11.69,11.73,350000.0
2014-07-21 10:45:00,11.72,11.74,11.72,11.74,295000.0,11.72,11.74,11.72,11.74,295000.0
2014-07-21 10:50:00,11.74,11.75,11.73,11.74,145000.0,11.74,11.75,11.73,11.74,145000.0
2014-07-21 10:55:00,11.74,11.76,11.74,11.75,135000.0,11.74,11.76,11.74,11.75,135000.0
2014-07-21 11:00:00,11.75,11.76,11.75,11.76,190000.0,11.75,11.76,11.75,11.76,190000.0
2014-07-21 11:05:00,11.76,11.77,11.76,11.77,35000.0,11.76,11.77,11.76,11.77,35000.0
2014-07-21 11:10:00,11.76,11.77,11.75,11.76,95000.0,11.76,11.77,11.75,11.76,95000.0
2014-07-21 11:15:00,11.76,11.76,11.75,11.75,25000.0,11.76,11.76,11.75,11.75,25000.0
2014-07-21 11:20:00,11.76,11.76,11.75,11.75,175000.0,11.76,11.76,11.75,11.75,175000.0
2014-07-21 11:25:00,11.74,11.74,11.7,11.71,340000.0,11.74,11.74,11.7,11.71,340000.0
2014-07-21 11:30:00,11.72,11.73,11.7,11.72,395000.0,11.72,11.73,11.7,11.72,395000.0
2014-07-21 11:35:00,11.72,11.75,11.72,11.73,210000.0,11.72,11.75,11.72,11.73,210000.0
2014-07-21 11:40:00,11.74,11.74,11.74,11.74,10000.0,11.74,11.74,11.74,11.74,10000.0
2014-07-21 11:45:00,11.74,11.74,11.72,11.72,120000.0,11.74,11.74,11.72,11.72,120000.0
2014-07-21 11:50:00,11.72,11.73,11.7,11.71,115000.0,11.72,11.73,11.7,11.71,115000.0
2014-07-21 11:55:00,11.71,11.71,11.7,11.71,155000.0,11.71,11.71,11.7,11.71,155000.0
2014-07-21 12:00:00,11.7,11.71,11.7,11.7,255000.0,11.7,11.71,11.7,11.7,255000.0
2014-07-21 12:05:00,11.71,11.72,11.7,11.72,200000.0,11.71,11.72,11.7,11.72,200000.0
2014-07-21 12:10:00,11.72,11.72,11.71,11.71,310000.0,11.72,11.72,11.71,11.71,310000.0
2014-07-21 12:15:00,11.71,11.71,11.7,11.71,180000.0,11.71,11.71,11.7,11.71,180000.0
2014-07-21 12:20:00,11.7,11.71,11.69,11.69,360000.0,11.7,11.71,11.69,11.69,360000.0
2014-07-21 12:25:00,11.69,11.69,11.67,11.68,230000.0,11.69,11.69,11.67,11.68,230000.0
2014-07-21 12:30:00,11.67,11.7,11.67,11.7,110000.0,11.67,11.7,11.67,11.7,110000.0
2014-07-21 12:35:00,11.69,11.7,11.67,11.68,110000.0,11.69,11.7,11.67,11.68,110000.0
2014-07-21 12:40:00,11.68,11.7,11.67,11.68,175000.0,11.68,11.7,11.67,11.68,175000.0
2014-07-21 12:45:00,11.68,11.68,11.67,11.67,120000.0,11.68,11.68,11.67,11.67,120000.0
2014-07-21 12:50:00,11.67,11.68,11.67,11.68,70000.0,11.67,11.68,11.67,11.68,70000.0
2014-07-21 12:55:00,11.67,11.67,11.67,11.67,210000.0,11.67,11.67,11.67,11.67,210000.0
2014-07-21 13:00:00,11.67,11.68,11.65,11.66,200000.0,11.67,11.68,11.65,11.66,200000.0
2014-07-21 13:05:00,11.66,11.68,11.66,11.68,95000.0,11.66,11.68,11.66,11.68,95000.0
2014-07-21 13:10:00,11.67,11.7,11.67,11.7,190000.0,11.67,11.7,11.67,11.7,190000.0
2014-07-21 13:15:00,11.7,11.72,11.7,11.72,185000.0,11.7,11.72,11.7,11.72,185000.0
2014-07-21 13:20:00,11.71,11.73,11.71,11.72,295000.0,11.71,11.73,11.71,11.72,295000.0
2014-07-21 13:25:00,11.72,11.72,11.71,11.72,85000.0,11.72,11.72,11.71,11.72,85000.0
2014-07-21 13:30:00,11.72,11.74,11.72,11.74,265000.0,11.72,11.74,11.72,11.74,265000.0
2014-07-21 13:35:00,11.75,11.75,11.74,11.74,190000.0,11.75,11.75,11.74,11.74,190000.0
2014-07-21 13:40:00,11.75,11.75,11.72,11.72,220000.0,11.75,11.75,11.72,11.72,220000.0
2014-07-21 13:45:00,11.72,11.73,11.71,11.73,75000.0,11.72,11.73,11.71,11.73,75000.0
2014-07-21 13:50:00,11.73,11.73,11.72,11.72,30000.0,11.73,11.73,11.72,11.72,30000.0
2014-07-21 13:55:00,11.72,11.74,11.72,11.73,110000.0,11.72,11.74,11.72,11.73,110000.0
2014-07-21 14:00:00,11.74,11.77,11.73,11.76,215000.0,11.74,11.77,11.73,11.76,215000.0
2014-07-21 14:05:00,11.76,11.77,11.76,11.77,265000.0,11.76,11.77,11.76,11.77,265000.0
2014-07-21 14:10:00,11.77,11.77,11.76,11.77,270000.0,11.77,11.77,11.76,11.77,270000.0
2014-07-21 14:15:00,11.77,11.77,11.75,11.75,200000.0,11.77,11.77,11.75,11.75,200000.0
2014-07-21 14:20:00,11.76,11.76,11.75,11.75,55000.0,11.76,11.76,11.75,11.75,55000.0
2014-07-21 14:25:00,11.76,11.77,11.75,11.76,135000.0,11.76,11.77,11.75,11.76,135000.0
2014-07-21 14:30:00,11.76,11.76,11.74,11.74,200000.0,11.76,11.76,11.74,11.74,200000.0
2014-07-21 14:35:00,11.76,11.76,11.74,11.74,85000.0,11.76,11.76,11.74,11.74,85000.0
2014-07-21 14:40:00,11.75,11.75,11.74,11.75,95000.0,11.75,11.75,11.74,11.75,95000.0
2014-07-21 14:45:00,11.75,11.76,11.75,11.76,45000.0,11.75,11.76,11.75,11.76,45000.0
2014-07-21 14:50:00,11.76,11.76,11.76,11.76,170000.0,11.76,11.76,11.76,11.76,170000.0
2014-07-21 14:55:00,11.77,11.79,11.77,11.79,490000.0,11.77,11.79,11.77,11.79,490000.0
2014-07-21 15:00:00,11.79,11.8,11.78,11.79,205000.0,11.79,11.8,11.78,11.79,205000.0
2014-07-21 15:05:00,11.79,11.79,11.76,11.76,420000.0,11.79,11.79,11.76,11.76,420000.0
2014-07-21 15:10:00,11.76,11.76,11.74,11.76,195000.0,11.76,11.76,11.74,11.76,195000.0
2014-07-21 15:15:00,11.76,11.77,11.75,11.77,510000.0,11.76,11.77,11.75,11.77,510000.0
2014-07-21 15:20:00,11.77,11.77,11.76,11.77,225000.0,11.77,11.77,11.76,11.77,225000.0
2014-07-21 15:25:00,11.77,11.77,11.76,11.76,255000.0,11.77,11.77,11.76,11.76,255000.0
2014-07-21 15:30:00,11.76,11.76,11.76,11.76,270000.0,11.76,11.76,11.76,11.76,270000.0
2014-07-21 15:35:00,11.76,11.78,11.76,11.77,815000.0,11.76,11.78,11.76,11.77,815000.0
2014-07-21 15:40:00,11.77,11.79,11.77,11.79,730000.0,11.77,11.79,11.77,11.79,730000.0
2014-07-21 15:45:00,11.79,11.8,11.79,11.79,900000.0,11.79,11.8,11.79,11.79,900000.0
2014-07-21 15:50:00,11.79,11.8,11.78,11.79,1225000.0,11.79,11.8,11.78,11.79,1225000.0
2014-07-21 15:55:00,11.79,11.8,11.77,11.79,1675000.0,11.79,11.8,11.77,11.79,1675000.0
2014-07-22 09:30:00,13.0,13.27,12.99,13.14,8350000.0,13.0,13.27,12.99,13.14,8350000.0
2014-07-22 09:35:00,13.14,13.2,13.11,13.15,3240000.0,13.14,13.2,13.11,13.15,3240000.0
2014-07-22 09:40:00,13.16,13.19,13.06,13.13,2940000.0,13.16,13.19,13.06,13.13,2940000.0
2014-07-22 09:45:00,13.12,13.26,13.11,13.18,4430000.0,13.12,13.26,13.11,13.18,4430000.0
2014-07-22 09:50:00,13.17,13.21,13.12,13.14,1930000.0,13.17,13.21,13.12,13.14,1930000.0
2014-07-22 09:55:00,13.16,13.18,13.13,13.17,545000.0,13.16,13.18,13.13,13.17,545000.0
2014-07-22 10:00:00,13.15,13.23,13.15,13.19,2110000.0,13.15,13.23,13.15,13.19,2110000.0
2014-07-22 10:05:00,13.19,13.24,13.17,13.18,1730000.0,13.19,13.24,13.17,13.18,1730000.0
2014-07-22 10:10:00,13.18,13.22,13.15,13.17,1650000.0,13.18,13.22,13.15,13.17,1650000.0
2014-07-22 10:15:00,13.17,13.21,13.17,13.19,1275000.0,13.17,13.21,13.17,13.19,1275000.0
2014-07-22 10:20:00,13.18,13.2,13.17,13.19,1085000.0,13.18,13.2,13.17,13.19,1085000.0
2014-07-22 10:25:00,13.2,13.21,13.16,13.17,1745000.0,13.2,13.21,13.16,13.17,1745000.0
2014-07-22 10:30:00,13.17,13.2,13.17,13.18,605000.0,13.17,13.2,13.17,13.18,605000.0
2014-07-22 10:35:00,13.18,13.23,13.13,13.22,2065000.0,13.18,13.23,13.13,13.22,2065000.0
2014-07-22 10:40:00,13.22,13.23,13.13,13.16,1795000.0,13.22,13.23,13.13,13.16,1795000.0
2014-07-22 10:45:00,13.16,13.17,13.13,13.15,650000.0,13.16,13.17,13.13,13.15,650000.0
2014-07-22 10:50:00,13.15,13.21,13.14,13.21,540000.0,13.15,13.21,13.14,13.21,540000.0
2014-07-22 10:55:00,13.2,13.22,13.2,13.2,780000.0,13.2,13.22,13.2,13.2,780000.0
2014-07-22 11:00:00,13.21,13.23,13.19,13.21,1115000.0,13.21,13.23,13.19,13.21,1115000.0
2014-07-22 11:05:00,13.21,13.22,13.2,13.2,800000.0,13.21,13.22,13.2,13.2,800000.0
2014-07-22 11:10:00,13.21,13.24,13.21,13.22,1540000.0,13.21,13.24,13.21,13.22,1540000.0
2014-07-22 11:15:00,13.22,13.23,13.22,13.22,760000.0,13.22,13.23,13.22,13.22,760000.0
2014-07-22 11:20:00,13.22,13.26,13.22,13.23,1145000.0,13.22,13.26,13.22,13.23,1145000.0
2014-07-22 11:25:00,13.23,13.25,13.23,13.25,550000.0,13.23,13.25,13.23,13.25,550000.0
2014-07-22 11:30:00,13.25,13.25,13.23,13.24,680000.0,13.25,13.25,13.23,13.24,680000.0
2014-07-22 11:35:00,13.24,13.25,13.24,13.25,470000.0,13.24,13.25,13.24,13.25,470000.0
2014-07-22 11:40:00,13.25,13.29,13.24,13.28,1795000.0,13.25,13.29,13.24,13.28,1795000.0
2014-07-22 11:45:00,13.28,13.31,13.27,13.29,2015000.0,13.28,13.31,13.27,13.29,2015000.0
2014-07-22 11:50:00,13.29,13.3,13.28,13.29,790000.0,13.29,13.3,13.28,13.29,790000.0
2014-07-22 11:55:00,13.29,13.33,13.29,13.31,1435000.0,13.29,13.33,13.29,13.31,1435000.0
2014-07-22 12:00:00,13.31,13.31,13.29,13.3,460000.0,13.31,13.31,13.29,13.3,460000.0
2014-07-22 12:05:00,13.3,13.31,13.29,13.31,485000.0,13.3,13.31,13.29,13.31,485000.0
2014-07-22 12:10:00,13.31,13.32,13.3,13.31,695000.0,13.31,13.32,13.3,13.31,695000.0
2014-07-22 12:15:00,13.31,13.31,13.3,13.31,220000.0,13.31,13.31,13.3,13.31,220000.0
2014-07-22 12:20:00,13.31,13.33,13.31,13.32,820000.0,13.31,13.33,13.31,13.32,820000.0
2014-07-22 12:25:00,13.33,13.35,13.32,13.35,1150000.0,13.33,13.35,13.32,13.35,1150000.0
2014-07-22 12:30:00,13.34,13.35,13.33,13.34,1280000.0,13.34,13.35,13.33,13.34,1280000.0
2014-07-22 12:35:00,13.34,13.35,13.34,13.35,615000.0,13.34,13.35,13.34,13.35,615000.0
2014-07-22 12:40:00,13.34,13.36,13.33,13.33,735000.0,13.34,13.36,13.33,13.33,735000.0
2014-07-22 12:45:00,13.34,13.35,13.33,13.34,350000.0,13.34,13.35,13.33,13.34,350000.0
2014-07-22 12:50:00,13.34,13.35,13.33,13.33,370000.0,13.34,13.35,13.33,13.33,370000.0
2014-07-22 12:55:00,13.33,13.34,13.33,13.34,110000.0,13.33,13.34,13.33,13.34,110000.0
2014-07-22 13:00:00,13.34,13.35,13.33,13.34,275000.0,13.34,13.35,13.33,13.34,275000.0
2014-07-22 13:05:00,13.34,13.34,13.33,13.34,210000.0,13.34,13.34,13.33,13.34,210000.0
2014-07-22 13:10:00,13.34,13.36,13.34,13.36,315000.0,13.34,13.36,13.34,13.36,315000.0
2014-07-22 13:15:00,13.36,13.36,13.34,13.35,360000.0,13.36,13.36,13.34,13.35,360000.0
2014-07-22 13:20:00,13.35,13.35,13.33,13.34,440000.0,13.35,13.35,13.33,13.34,440000.0
2014-07-22 13:25:00,13.34,13.35,13.32,13.33,615000.0,13.34,13.35,13.32,13.33,615000.0
2014-07-22 13:30:00,13.33,13.33,13.26,13.29,1445000.0,13.33,13.33,13.26,13.29,1445000.0
2014-07-22 13:35:00,13.29,13.3,13.27,13.27,720000.0,13.29,13.3,13.27,13.27,720000.0
2014-07-22 13:40:00,13.28,13.28,13.24,13.26,945000.0,13.28,13.28,13.24,13.26,945000.0
2014-07-22 13:45:00,13.26,13.26,13.24,13.26,990000.0,13.26,13.26,13.24,13.26,990000.0
2014-07-22 13:50:00,13.27,13.28,13.26,13.27,520000.0,13.27,13.28,13.26,13.27,520000.0
2014-07-22 13:55:00,13.27,13.27,13.25,13.26,425000.0,13.27,13.27,13.25,13.26,425000.0
2014-07-22 14:00:00,13.26,13.28,13.24,13.27,1090000.0,13.26,13.28,13.24,13.27,1090000.0
2014-07-22 14:05:00,13.27,13.31,13.27,13.3,540000.0,13.27,13.31,13.27,13.3,540000.0
2014-07-22 14:10:00,13.31,13.32,13.28,13.32,590000.0,13.31,13.32,13.28,13.32,590000.0
2014-07-22 14:15:00,13.31,13.31,13.29,13.31,255000.0,13.31,13.31,13.29,13.31,255000.0
2014-07-22 14:20:00,13.31,13.31,13.28,13.3,410000.0,13.31,13.31,13.28,13.3,410000.0
2014-07-22 14:25:00,13.29,13.31,13.29,13.3,125000.0,13.29,13.31,13.29,13.3,125000.0
2014-07-22 14:30:00,13.29,13.3,13.29,13.29,125000.0,13.29,13.3,13.29,13.29,125000.0
2014-07-22 14:35:00,13.29,13.29,13.27,13.28,315000.0,13.29,13.29,13.27,13.28,315000.0
2014-07-22 14:40:00,13.27,13.28,13.25,13.25,775000.0,13.27,13.28,13.25,13.25,775000.0
2014-07-22 14:45:00,13.25,13.26,13.22,13.22,1270000.0,13.25,13.26,13.22,13.22,1270000.0
2014-07-22 14:50:00,13.22,13.23,13.18,13.19,1240000.0,13.22,13.23,13.18,13.19,1240000.0
2014-07-22 14:55:00,13.19,13.22,13.19,13.21,820000.0,13.19,13.22,13.19,13.21,820000.0
2014-07-22 15:00:00,13.21,13.22,13.18,13.19,1055000.0,13.21,13.22,13.18,13.19,1055000.0
2014-07-22 15:05:00,13.19,13.22,13.19,13.21,450000.0,13.19,13.22,13.19,13.21,450000.0
2014-07-22 15:10:00,13.21,13.22,13.21,13.21,335000.0,13.21,13.22,13.21,13.21,335000.0
2014-07-22 15:15:00,13.21,13.22,13.19,13.19,660000.0,13.21,13.22,13.19,13.19,660000.0
2014-07-22 15:20:00,13.19,13.19,13.13,13.13,1635000.0,13.19,13.19,13.13,13.13,1635000.0
2014-07-22 15:25:00,13.13,13.16,13.13,13.15,1025000.0,13.13,13.16,13.13,13.15,1025000.0
2014-07-22 15:30:00,13.15,13.21,13.15,13.19,1350000.0,13.15,13.21,13.15,13.19,1350000.0
2014-07-22 15:35:00,13.18,13.2,13.16,13.18,910000.0,13.18,13.2,13.16,13.18,910000.0
2014-07-22 15:40:00,13.17,13.18,13.15,13.16,1200000.0,13.17,13.18,13.15,13.16,1200000.0
2014-07-22 15:45:00,13.16,13.18,13.15,13.18,1370000.0,13.16,13.18,13.15,13.18,1370000.0
2014-07-22 15:50:00,13.18,13.21,13.17,13.18,1500000.0,13.18,13.21,13.17,13.18,1500000.0
2014-07-22 15:55:00,13.18,13.2,13.18,13.2,1500000.0,13.18,13.2,13.18,13.2,1500000.0
2014-07-23 09:30:00,13.17,13.18,13.13,13.13,875000.0,13.17,13.18,13.13,13.13,875000.0
2014-07-23 09:35:00,13.14,13.19,13.1,13.17,1100000.0,13.14,13.19,13.1,13.17,1100000.0
2014-07-23 09:40:00,13.16,13.21,13.16,13.18,700000.0,13.16,13.21,13.16,13.18,700000.0
2014-07-23 09:45:00,13.18,13.19,13.12,13.15,665000.0,13.18,13.19,13.12,13.15,665000.0
2014-07-23 09:50:00,13.15,13.21,13.14,13.2,545000.0,13.15,13.21,13.14,13.2,545000.0
2014-07-23 09:55:00,13.21,13.25,13.2,13.21,970000.0,13.21,13.25,13.2,13.21,970000.0
2014-07-23 10:00:00,13.2,13.24,13.2,13.21,485000.0,13.2,13.24,13.2,13.21,485000.0
2014-07-23 10:05:00,13.2,13.21,13.19,13.2,345000.0,13.2,13.21,13.19,13.2,345000.0
2014-07-23 10:10:00,13.2,13.23,13.19,13.23,340000.0,13.2,13.23,13.19,13.23,340000.0
2014-07-23 10:15:00,13.23,13.23,13.21,13.22,260000.0,13.23,13.23,13.21,13.22,260000.0
2014-07-23 10:20:00,13.21,13.23,13.19,13.19,210000.0,13.21,13.23,13.19,13.19,210000.0
2014-07-23 10:25:00,13.19,13.21,13.18,13.21,290000.0,13.19,13.21,13.18,13.21,290000.0
2014-07-23 10:30:00,13.22,13.25,13.22,13.25,545000.0,13.22,13.25,13.22,13.25,545000.0
2014-07-23 10:35:00,13.24,13.24,13.21,13.24,325000.0,13.24,13.24,13.21,13.24,325000.0
2014-07-23 10:40:00,13.24,13.24,13.22,13.22,145000.0,13.24,13.24,13.22,13.22,145000.0
2014-07-23 10:45:00,13.22,13.22,13.2,13.21,340000.0,13.22,13.22,13.2,13.21,340000.0
2014-07-23 10:50:00,13.2,13.21,13.19,13.19,125000.0,13.2,13.21,13.19,13.19,125000.0
2014-07-23 10:55:00,13.2,13.21,13.19,13.2,350000.0,13.2,13.21,13.19,13.2,350000.0
2014-07-23 11:00:00,13.19,13.2,13.18,13.2,490000.0,13.19,13.2,13.18,13.2,490000.0
2014-07-23 11:05:00,13.19,13.2,13.19,13.2,70000.0,13.19,13.2,13.19,13.2,70000.0
2014-07-23 11:10:00,13.2,13.2,13.19,13.19,85000.0,13.2,13.2,13.19,13.19,85000.0
2014-07-23 11:15:00,13.19,13.2,13.18,13.18,270000.0,13.19,13.2,13.18,13.18,270000.0
2014-07-23 11:20:00,13.18,13.19,13.18,13.18,390000.0,13.18,13.19,13.18,13.18,390000.0
2014-07-23 11:25:00,13.17,13.17,13.15,13.16,425000.0,13.17,13.17,13.15,13.16,425000.0
2014-07-23 11:30:00,13.16,13.18,13.16,13.17,90000.0,13.16,13.18,13.16,13.17,90000.0
2014-07-23 11:35:00,13.17,13.18,13.17,13.18,115000.0,13.17,13.18,13.17,13.18,115000.0
2014-07-23 11:40:00,13.17,13.17,13.16,13.16,120000.0,13.17,13.17,13.16,13.16,120000.0
2014-07-23 11:45:00,13.16,13.18,13.16,13.18,135000.0,13.16,13.18,13.16,13.18,135000.0
2014-07-23 11:50:00,13.19,13.2,13.19,13.2,145000.0,13.19,13.2,13.19,13.2,145000.0
2014-07-23 11:55:00,13.2,13.2,13.19,13.19,25000.0,13.2,13.2,13.19,13.19,25000.0
2014-07-23 12:00:00,13.2,13.2,13.19,13.2,135000.0,13.2,13.2,13.19,13.2,135000.0
2014-07-23 12:05:00,13.21,13.21,13.2,13.21,65000.0,13.21,13.21,13.2,13.21,65000.0
2014-07-23 12:10:00,13.2,13.21,13.2,13.21,95000.0,13.2,13.21,13.2,13.21,95000.0
2014-07-23 12:15:00,13.21,13.22,13.21,13.21,60000.0,13.21,13.22,13.21,13.21,60000.0
2014-07-23 12:20:00,13.22,13.23,13.21,13.21,240000.0,13.22,13.23,13.21,13.21,240000.0
2014-07-23 12:25:00,13.21,13.22,13.2,13.2,75000.0,13.21,13.22,13.2,13.2,75000.0
2014-07-23 12:30:00,13.2,13.22,13.2,13.22,175000.0,13.2,13.22,13.2,13.22,175000.0
2014-07-23 12:35:00,13.21,13.21,13.19,13.19,95000.0,13.21,13.21,13.19,13.19,95000.0
2014-07-23 12:40:00,13.19,13.2,13.19,13.2,110000.0,13.19,13.2,13.19,13.2,110000.0
2014-07-23 12:45:00,13.2,13.2,13.2,13.2,125000.0,13.2,13.2,13.2,13.2,125000.0
2014-07-23 12:50:00,13.2,13.21,13.2,13.21,95000.0,13.2,13.21,13.2,13.21,95000.0
2014-07-23 12:55:00,13.2,13.2,13.2,13.2,30000.0,13.2,13.2,13.2,13.2,30000.0
2014-07-23 13:00:00,13.21,13.21,13.21,13.21,15000.0,13.21,13.21,13.21,13.21,15000.0
2014-07-23 13:05:00,13.21,13.21,13.21,13.21,80000.0,13.21,13.21,13.21,13.21,80000.0
2014-07-23 13:10:00,13.21,13.23,13.21,13.21,95000.0,13.21,13.23,13.21,13.21,95000.0
2014-07-23 13:15:00,13.22,13.22,13.22,13.22,50000.0,13.22,13.22,13.22,13.22,50000.0
2014-07-23 13:20:00,13.22,13.23,13.22,13.23,200000.0,13.22,13.23,13.22,13.23,200000.0
2014-07-23 13:25:00,13.23,13.23,13.2,13.21,205000.0,13.23,13.23,13.2,13.21,205000.0
2014-07-23 13:30:00,13.21,13.23,13.21,13.22,95000.0,13.21,13.23,13.21,13.22,95000.0
2014-07-23 13:35:00,13.22,13.24,13.22,13.23,220000.0,13.22,13.24,13.22,13.23,220000.0
2014-07-23 13:40:00,13.23,13.23,13.23,13.23,105000.0,13.23,13.23,13.23,13.23,105000.0
2014-07-23 13:45:00,13.23,13.24,13.22,13.22,180000.0,13.23,13.24,13.22,13.22,180000.0
2014-07-23 13:50:00,13.23,13.23,13.22,13.23,40000.0,13.23,13.23,13.22,13.23,40000.0
2014-07-23 13:55:00,13.23,13.23,13.22,13.22,25000.0,13.23,13.23,13.22,13.22,25000.0
2014-07-23 14:00:00,13.23,13.23,13.23,13.23,25000.0,13.23,13.23,13.23,13.23,25000.0
2014-07-23 14:05:00,13.22,13.24,13.22,13.24,175000.0,13.22,13.24,13.22,13.24,175000.0
2014-07-23 14:10:00,13.24,13.25,13.23,13.24,315000.0,13.24,13.25,13.23,13.24,315000.0
2014-07-23 14:15:00,13.24,13.24,13.23,13.23,180000.0,13.24,13.24,13.23,13.23,180000.0
2014-07-23 14:20:00,13.23,13.23,13.23,13.23,135000.0,13.23,13.23,13.23,13.23,135000.0
2014-07-23 14:25:00,13.23,13.24,13.22,13.24,150000.0,13.23,13.24,13.22,13.24,150000.0
2014-07-23 14:30:00,13.23,13.24,13.23,13.24,205000.0,13.23,13.24,13.23,13.24,205000.0
2014-07-23 14:35:00,13.24,13.25,13.23,13.23,350000.0,13.24,13.25,13.23,13.23,350000.0
2014-07-23 14:40:00,13.23,13.23,13.22,13.22,65000.0,13.23,13.23,13.22,13.22,65000.0
2014-07-23 14:45:00,13.23,13.23,13.2,13.2,495000.0,13.23,13.23,13.2,13.2,495000.0
2014-07-23 14:50:00,13.21,13.21,13.2,13.2,200000.0,13.21,13.21,13.2,13.2,200000.0
2014-07-23 14:55:00,13.21,13.22,13.21,13.21,120000.0,13.21,13.22,13.21,13.21,120000.0
2014-07-23 15:00:00,13.21,13.21,13.21,13.21,75000.0,13.21,13.21,13.21,13.21,75000.0
2014-07-23 15:05:00,13.22,13.23,13.21,13.22,105000.0,13.22,13.23,13.21,13.22,105000.0
2014-07-23 15:10:00,13.23,13.24,13.22,13.22,350000.0,13.23,13.24,13.22,13.22,350000.0
2014-07-23 15:15:00,13.22,13.24,13.22,13.23,280000.0,13.22,13.24,13.22,13.23,280000.0
2014-07-23 15:20:00,13.23,13.24,13.23,13.23,375000.0,13.23,13.24,13.23,13.23,375000.0
2014-07-23 15:25:00,13.23,13.24,13.23,13.23,225000.0,13.23,13.24,13.23,13.23,225000.0
2014-07-23 15:30:00,13.23,13.24,13.23,13.24,300000.0,13.23,13.24,13.23,13.24,300000.0
2014-07-23 15:35:00,13.24,13.24,13.23,13.24,335000.0,13.24,13.24,13.23,13.24,335000.0
2014-07-23 15:40:00,13.24,13.24,13.24,13.24,265000.0,13.24,13.24,13.24,13.24,265000.0
2014-07-23 15:45:00,13.24,13.24,13.23,13.23,305000.0,13.24,13.24,13.23,13.23,305000.0
2014-07-23 15:50:00,13.23,13.24,13.23,13.23,490000.0,13.23,13.24,13.23,13.23,490000.0
2014-07-23 15:55:00,13.23,13.23,13.22,13.23,875000.0,13.23,13.23,13.22,13.23,875000.0
2014-07-24 09:30:00,13.26,13.28,13.22,13.22,340000.0,13.26,13.28,13.22,13.22,340000.0
2014-07-24 09:35:00,13.22,13.22,13.16,13.17,435000.0,13.22,13.22,13.16,13.17,435000.0
2014-07-24 09:40:00,13.17,13.2,13.14,13.15,615000.0,13.17,13.2,13.14,13.15,615000.0
2014-07-24 09:45:00,13.14,13.18,13.14,13.18,265000.0,13.14,13.18,13.14,13.18,265000.0
2014-07-24 09:50:00,13.18,13.18,13.16,13.16,370000.0,13.18,13.18,13.16,13.16,370000.0
2014-07-24 09:55:00,13.16,13.17,13.16,13.16,230000.0,13.16,13.17,13.16,13.16,230000.0
2014-07-24 10:00:00,13.16,13.16,13.14,13.14,475000.0,13.16,13.16,13.14,13.14,475000.0
2014-07-24 10:05:00,13.14,13.17,13.14,13.17,335000.0,13.14,13.17,13.14,13.17,335000.0
2014-07-24 10:10:00,13.17,13.17,13.14,13.16,220000.0,13.17,13.17,13.14,13.16,220000.0
2014-07-24 10:15:00,13.16,13.17,13.15,13.17,110000.0,13.16,13.17,13.15,13.17,110000.0
2014-07-24 10:20:00,13.17,13.17,13.15,13.17,255000.0,13.17,13.17,13.15,13.17,255000.0
2014-07-24 10:25:00,13.17,13.18,13.16,13.17,105000.0,13.17,13.18,13.16,13.17,105000.0
2014-07-24 10:30:00,13.16,13.17,13.16,13.17,220000.0,13.16,13.17,13.16,13.17,220000.0
2014-07-24 10:35:00,13.17,13.18,13.16,13.18,210000.0,13.17,13.18,13.16,13.18,210000.0
2014-07-24 10:40:00,13.18,13.2,13.18,13.2,220000.0,13.18,13.2,13.18,13.2,220000.0
2014-07-24 10:45:00,13.2,13.21,13.19,13.2,290000.0,13.2,13.21,13.19,13.2,290000.0
2014-07-24 10:50:00,13.2,13.2,13.19,13.2,200000.0,13.2,13.2,13.19,13.2,200000.0
2014-07-24 10:55:00,13.2,13.2,13.18,13.18,215000.0,13.2,13.2,13.18,13.18,215000.0
2014-07-24 11:00:00,13.18,13.18,13.17,13.18,105000.0,13.18,13.18,13.17,13.18,105000.0
2014-07-24 11:05:00,13.17,13.18,13.17,13.18,255000.0,13.17,13.18,13.17,13.18,255000.0
2014-07-24 11:10:00,13.18,13.19,13.18,13.19,105000.0,13.18,13.19,13.18,13.19,105000.0
2014-07-24 11:15:00,13.18,13.18,13.18,13.18,190000.0,13.18,13.18,13.18,13.18,190000.0
2014-07-24 11:20:00,13.18,13.19,13.18,13.18,425000.0,13.18,13.19,13.18,13.18,425000.0
2014-07-24 11:25:00,13.18,13.19,13.18,13.18,210000.0,13.18,13.19,13.18,13.18,210000.0
2014-07-24 11:30:00,13.18,13.19,13.17,13.18,45000.0,13.18,13.19,13.17,13.18,45000.0
2014-07-24 11:35:00,13.18,13.18,13.17,13.17,200000.0,13.18,13.18,13.17,13.17,200000.0
2014-07-24 11:40:00,13.17,13.18,13.16,13.16,115000.0,13.17,13.18,13.16,13.16,115000.0
2014-07-24 11:45:00,13.17,13.17,13.16,13.16,115000.0,13.17,13.17,13.16,13.16,115000.0
2014-07-24 11:50:00,13.17,13.17,13.17,13.17,45000.0,13.17,13.17,13.17,13.17,45000.0
2014-07-24 11:55:00,13.17,13.17,13.16,13.16,125000.0,13.17,13.17,13.16,13.16,125000.0
2014-07-24 12:00:00,13.16,13.17,13.16,13.16,70000.0,13.16,13.17,13.16,13.16,70000.0
2014-07-24 12:05:00,13.16,13.16,13.16,13.16,85000.0,13.16,13.16,13.16,13.16,85000.0
2014-07-24 12:10:00,13.16,13.16,13.16,13.16,15000.0,13.16,13.16,13.16,13.16,15000.0
2014-07-24 12:15:00,13.16,13.17,13.16,13.17,50000.0,13.16,13.17,13.16,13.17,50000.0
2014-07-24 12:20:00,13.16,13.17,13.16,13.16,35000.0,13.16,13.17,13.16,13.16,35000.0
2014-07-24 12:25:00,13.16,13.17,13.16,13.17,15000.0,13.16,13.17,13.16,13.17,15000.0
2014-07-24 12:30:00,13.17,13.17,13.17,13.17,10000.0,13.17,13.17,13.17,13.17,10000.0
2014-07-24 12:35:00,13.17,13.17,13.16,13.17,55000.0,13.17,13.17,13.16,13.17,55000.0
2014-07-24 12:40:00,13.17,13.18,13.17,13.18,195000.0,13.17,13.18,13.17,13.18,195000.0
2014-07-24 12:45:00,13.19,13.2,13.19,13.19,95000.0,13.19,13.2,13.19,13.19,95000.0
2014-07-24 12:50:00,13.19,13.2,13.19,13.19,45000.0,13.19,13.2,13.19,13.19,45000.0
2014-07-24 12:55:00,13.2,13.2,13.19,13.2,20000.0,13.2,13.2,13.19,13.2,20000.0
2014-07-24 13:00:00,13.2,13.2,13.18,13.18,75000.0,13.2,13.2,13.18,13.18,75000.0
2014-07-24 13:05:00,13.19,13.19,13.18,13.18,320000.0,13.19,13.19,13.18,13.18,320000.0
2014-07-24 13:10:00,13.18,13.18,13.18,13.18,195000.0,13.18,13.18,13.18,13.18,195000.0
2014-07-24 13:15:00,13.18,13.19,13.18,13.19,65000.0,13.18,13.19,13.18,13.19,65000.0
2014-07-24 13:20:00,13.19,13.19,13.19,13.19,5000.0,13.19,13.19,13.19,13.19,5000.0
2014-07-24 13:25:00,13.2,13.21,13.2,13.2,95000.0,13.2,13.21,13.2,13.2,95000.0
2014-07-24 13:30:00,13.2,13.24,13.2,13.23,185000.0,13.2,13.24,13.2,13.23,185000.0
2014-07-24 13:35:00,13.23,13.23,13.23,13.23,80000.0,13.23,13.23,13.23,13.23,80000.0
2014-07-24 13:40:00,13.23,13.24,13.23,13.24,230000.0,13.23,13.24,13.23,13.24,230000.0
2014-07-24 13:45:00,13.24,13.24,13.23,13.23,85000.0,13.24,13.24,13.23,13.23,85000.0
2014-07-24 13:50:00,13.23,13.24,13.23,13.24,90000.0,13.23,13.24,13.23,13.24,90000.0
2014-07-24 13:55:00,13.24,13.26,13.24,13.25,290000.0,13.24,13.26,13.24,13.25,290000.0
2014-07-24 14:00:00,13.26,13.26,13.24,13.24,80000.0,13.26,13.26,13.24,13.24,80000.0
2014-07-24 14:05:00,13.25,13.25,13.24,13.25,55000.0,13.25,13.25,13.24,13.25,55000.0
2014-07-24 14:10:00,13.24,13.25,13.24,13.24,165000.0,13.24,13.25,13.24,13.24,165000.0
2014-07-24 14:15:00,13.25,13.25,13.24,13.25,35000.0,13.25,13.25,13.24,13.25,35000.0
2014-07-24 14:20:00,13.25,13.25,13.24,13.25,105000.0,13.25,13.25,13.24,13.25,105000.0
2014-07-24 14:25:00,13.25,13.25,13.25,13.25,20000.0,13.25,13.25,13.25,13.25,20000.0
2014-07-24 14:30:00,13.25,13.25,13.24,13.24,70000.0,13.25,13.25,13.24,13.24,70000.0
2014-07-24 14:35:00,13.24,13.24,13.21,13.22,165000.0,13.24,13.24,13.21,13.22,165000.0
2014-07-24 14:40:00,13.21,13.21,13.2,13.21,125000.0,13.21,13.21,13.2,13.21,125000.0
2014-07-24 14:45:00,13.2,13.2,13.19,13.2,160000.0,13.2,13.2,13.19,13.2,160000.0
2014-07-24 14:50:00,13.2,13.2,13.2,13.2,20000.0,13.2,13.2,13.2,13.2,20000.0
2014-07-24 14:55:00,13.2,13.22,13.2,13.21,430000.0,13.2,13.22,13.2,13.21,430000.0
2014-07-24 15:00:00,13.21,13.21,13.19,13.19,15000.0,13.21,13.21,13.19,13.19,15000.0
2014-07-24 15:05:00,13.19,13.2,13.19,13.19,85000.0,13.19,13.2,13.19,13.19,85000.0
2014-07-24 15:10:00,13.2,13.2,13.19,13.2,45000.0,13.2,13.2,13.19,13.2,45000.0
2014-07-24 15:15:00,13.21,13.22,13.21,13.21,125000.0,13.21,13.22,13.21,13.21,125000.0
2014-07-24 15:20:00,13.21,13.21,13.2,13.2,180000.0,13.21,13.21,13.2,13.2,180000.0
2014-07-24 15:25:00,13.2,13.2,13.19,13.19,70000.0,13.2,13.2,13.19,13.19,70000.0
2014-07-24 15:30:00,13.2,13.22,13.2,13.22,120000.0,13.2,13.22,13.2,13.22,120000.0
2014-07-24 15:35:00,13.22,13.22,13.21,13.22,265000.0,13.22,13.22,13.21,13.22,265000.0
2014-07-24 15:40:00,13.22,13.22,13.21,13.22,70000.0,13.22,13.22,13.21,13.22,70000.0
2014-07-24 15:45:00,13.22,13.22,13.21,13.21,350000.0,13.22,13.22,13.21,13.21,350000.0
2014-07-24 15:50:00,13.21,13.22,13.21,13.22,500000.0,13.21,13.22,13.21,13.22,500000.0
2014-07-24 15:55:00,13.21,13.22,13.2,13.2,400000.0,13.21,13.22,13.2,13.2,400000.0
2014-07-25 09:30:00,13.16,13.19,13.16,13.17,270000.0,13.16,13.19,13.16,13.17,270000.0
2014-07-25 09:35:00,13.18,13.23,13.18,13.22,225000.0,13.18,13.23,13.18,13.22,225000.0
2014-07-25 09:40:00,13.23,13.24,13.21,13.23,370000.0,13.23,13.24,13.21,13.23,370000.0
2014-07-25 09:45:00,13.22,13.24,13.22,13.24,205000.0,13.22,13.24,13.22,13.24,205000.0
2014-07-25 09:50:00,13.24,13.28,13.24,13.28,325000.0,13.24,13.28,13.24,13.28,325000.0
2014-07-25 09:55:00,13.29,13.33,13.29,13.32,685000.0,13.29,13.33,13.29,13.32,685000.0
2014-07-25 10:00:00,13.32,13.39,13.31,13.32,1300000.0,13.32,13.39,13.31,13.32,1300000.0
2014-07-25 10:05:00,13.33,13.34,13.31,13.32,240000.0,13.33,13.34,13.31,13.32,240000.0
2014-07-25 10:10:00,13.33,13.34,13.32,13.33,355000.0,13.33,13.34,13.32,13.33,355000.0
2014-07-25 10:15:00,13.33,13.36,13.33,13.35,160000.0,13.33,13.36,13.33,13.35,160000.0
2014-07-25 10:20:00,13.34,13.36,13.34,13.35,145000.0,13.34,13.36,13.34,13.35,145000.0
2014-07-25 10:25:00,13.35,13.37,13.35,13.37,275000.0,13.35,13.37,13.35,13.37,275000.0
2014-07-25 10:30:00,13.37,13.37,13.35,13.35,365000.0,13.37,13.37,13.35,13.35,365000.0
2014-07-25 10:35:00,13.35,13.38,13.35,13.38,230000.0,13.35,13.38,13.35,13.38,230000.0
2014-07-25 10:40:00,13.36,13.37,13.35,13.37,200000.0,13.36,13.37,13.35,13.37,200000.0
2014-07-25 10:45:00,13.37,13.39,13.37,13.38,175000.0,13.37,13.39,13.37,13.38,175000.0
2014-07-25 10:50:00,13.39,13.39,13.37,13.37,655000.0,13.39,13.39,13.37,13.37,655000.0
2014-07-25 10:55:00,13.37,13.37,13.35,13.35,240000.0,13.37,13.37,13.35,13.35,240000.0
2014-07-25 11:00:00,13.35,13.35,13.32,13.33,395000.0,13.35,13.35,13.32,13.33,395000.0
2014-07-25 11:05:00,13.33,13.34,13.33,13.34,100000.0,13.33,13.34,13.33,13.34,100000.0
2014-07-25 11:10:00,13.32,13.35,13.32,13.35,125000.0,13.32,13.35,13.32,13.35,125000.0
2014-07-25 11:15:00,13.34,13.35,13.33,13.34,170000.0,13.34,13.35,13.33,13.34,170000.0
2014-07-25 11:20:00,13.35,13.35,13.32,13.33,250000.0,13.35,13.35,13.32,13.33,250000.0
2014-07-25 11:25:00,13.32,13.34,13.31,13.33,230000.0,13.32,13.34,13.31,13.33,230000.0
2014-07-25 11:30:00,13.33,13.34,13.32,13.34,370000.0,13.33,13.34,13.32,13.34,370000.0
2014-07-25 11:35:00,13.34,13.34,13.33,13.34,70000.0,13.34,13.34,13.33,13.34,70000.0
2014-07-25 11:40:00,13.34,13.34,13.33,13.34,110000.0,13.34,13.34,13.33,13.34,110000.0
2014-07-25 11:45:00,13.34,13.34,13.34,13.34,75000.0,13.34,13.34,13.34,13.34,75000.0
2014-07-25 11:50:00,13.34,13.35,13.34,13.35,110000.0,13.34,13.35,13.34,13.35,110000.0
2014-07-25 11:55:00,13.35,13.37,13.34,13.35,190000.0,13.35,13.37,13.34,13.35,190000.0
2014-07-25 12:00:00,13.36,13.36,13.35,13.36,55000.0,13.36,13.36,13.35,13.36,55000.0
2014-07-25 12:05:00,13.36,13.4,13.36,13.39,270000.0,13.36,13.4,13.36,13.39,270000.0
2014-07-25 12:10:00,13.39,13.41,13.39,13.4,995000.0,13.39,13.41,13.39,13.4,995000.0
2014-07-25 12:15:00,13.4,13.41,13.4,13.4,435000.0,13.4,13.41,13.4,13.4,435000.0
2014-07-25 12:20:00,13.4,13.4,13.39,13.39,110000.0,13.4,13.4,13.39,13.39,110000.0
2014-07-25 12:25:00,13.39,13.4,13.38,13.4,565000.0,13.39,13.4,13.38,13.4,565000.0
2014-07-25 12:30:00,13.4,13.42,13.4,13.41,330000.0,13.4,13.42,13.4,13.41,330000.0
2014-07-25 12:35:00,13.42,13.43,13.41,13.41,425000.0,13.42,13.43,13.41,13.41,425000.0
2014-07-25 12:40:00,13.41,13.41,13.4,13.41,50000.0,13.41,13.41,13.4,13.41,50000.0
2014-07-25 12:45:00,13.41,13.43,13.41,13.43,160000.0,13.41,13.43,13.41,13.43,160000.0
2014-07-25 12:50:00,13.42,13.44,13.42,13.43,190000.0,13.42,13.44,13.42,13.43,190000.0
2014-07-25 12:55:00,13.43,13.45,13.43,13.45,450000.0,13.43,13.45,13.43,13.45,450000.0
2014-07-25 13:00:00,13.46,13.46,13.43,13.44,215000.0,13.46,13.46,13.43,13.44,215000.0
2014-07-25 13:05:00,13.44,13.44,13.42,13.42,135000.0,13.44,13.44,13.42,13.42,135000.0
2014-07-25 13:10:00,13.43,13.43,13.42,13.42,85000.0,13.43,13.43,13.42,13.42,85000.0
2014-07-25 13:15:00,13.43,13.43,13.41,13.42,185000.0,13.43,13.43,13.41,13.42,185000.0
2014-07-25 13:20:00,13.42,13.43,13.41,13.41,445000.0,13.42,13.43,13.41,13.41,445000.0
2014-07-25 13:25:00,13.42,13.43,13.42,13.42,70000.0,13.42,13.43,13.42,13.42,70000.0
2014-07-25 13:30:00,13.42,13.43,13.42,13.42,170000.0,13.42,13.43,13.42,13.42,170000.0
2014-07-25 13:35:00,13.42,13.43,13.42,13.43,250000.0,13.42,13.43,13.42,13.43,250000.0
2014-07-25 13:40:00,13.42,13.44,13.42,13.43,170000.0,13.42,13.44,13.42,13.43,170000.0
2014-07-25 13:45:00,13.43,13.43,13.42,13.43,125000.0,13.43,13.43,13.42,13.43,125000.0
2014-07-25 13:50:00,13.43,13.44,13.43,13.44,180000.0,13.43,13.44,13.43,13.44,180000.0
2014-07-25 13:55:00,13.43,13.44,13.43,13.43,150000.0,13.43,13.44,13.43,13.43,150000.0
2014-07-25 14:00:00,13.43,13.44,13.42,13.44,130000.0,13.43,13.44,13.42,13.44,130000.0
2014-07-25 14:05:00,13.42,13.44,13.42,13.43,100000.0,13.42,13.44,13.42,13.43,100000.0
2014-07-25 14:10:00,13.44,13.45,13.44,13.44,215000.0,13.44,13.45,13.44,13.44,215000.0
2014-07-25 14:15:00,13.44,13.45,13.44,13.45,180000.0,13.44,13.45,13.44,13.45,180000.0
2014-07-25 14:20:00,13.45,13.45,13.44,13.45,65000.0,13.45,13.45,13.44,13.45,65000.0
2014-07-25 14:25:00,13.45,13.46,13.45,13.46,155000.0,13.45,13.46,13.45,13.46,155000.0
2014-07-25 14:30:00,13.46,13.46,13.45,13.45,135000.0,13.46,13.46,13.45,13.45,135000.0
2014-07-25 14:35:00,13.44,13.45,13.44,13.45,35000.0,13.44,13.45,13.44,13.45,35000.0
2014-07-25 14:40:00,13.45,13.46,13.44,13.46,115000.0,13.45,13.46,13.44,13.46,115000.0
2014-07-25 14:45:00,13.45,13.46,13.45,13.46,45000.0,13.45,13.46,13.45,13.46,45000.0
2014-07-25 14:50:00,13.45,13.45,13.44,13.44,250000.0,13.45,13.45,13.44,13.44,250000.0
2014-07-25 14:55:00,13.44,13.45,13.44,13.44,130000.0,13.44,13.45,13.44,13.44,130000.0
2014-07-25 15:00:00,13.45,13.45,13.44,13.45,40000.0,13.45,13.45,13.44,13.45,40000.0
2014-07-25 15:05:00,13.44,13.45,13.44,13.45,115000.0,13.44,13.45,13.44,13.45,115000.0
2014-07-25 15:10:00,13.45,13.45,13.44,13.44,375000.0,13.45,13.45,13.44,13.44,375000.0
2014-07-25 15:15:00,13.44,13.44,13.43,13.44,395000.0,13.44,13.44,13.43,13.44,395000.0
2014-07-25 15:20:00,13.43,13.44,13.43,13.43,300000.0,13.43,13.44,13.43,13.43,300000.0
2014-07-25 15:25:00,13.43,13.44,13.43,13.44,285000.0,13.43,13.44,13.43,13.44,285000.0
2014-07-25 15:30:00,13.44,13.44,13.44,13.44,390000.0,13.44,13.44,13.44,13.44,390000.0
2014-07-25 15:35:00,13.44,13.44,13.43,13.44,850000.0,13.44,13.44,13.43,13.44,850000.0
2014-07-25 15:40:00,13.44,13.46,13.44,13.45,345000.0,13.44,13.46,13.44,13.45,345000.0
2014-07-25 15:45:00,13.45,13.45,13.45,13.45,305000.0,13.45,13.45,13.45,13.45,305000.0
2014-07-25 15:50:00,13.46,13.46,13.45,13.46,820000.0,13.46,13.46,13.45,13.46,820000.0
2014-07-25 15:55:00,13.46,13.48,13.45,13.48,1770000.0,13.46,13.48,13.45,13.48,1770000.0
2014-07-28 09:30:00,13.5,13.53,13.47,13.51,1290000.0,13.5,13.53,13.47,13.51,1290000.0
2014-07-28 09:35:00,13.51,13.56,13.51,13.51,645000.0,13.51,13.56,13.51,13.51,645000.0
2014-07-28 09:40:00,13.5,13.55,13.5,13.53,475000.0,13.5,13.55,13.5,13.53,475000.0
2014-07-28 09:45:00,13.52,13.55,13.51,13.52,395000.0,13.52,13.55,13.51,13.52,395000.0
2014-07-28 09:50:00,13.52,13.55,13.5,13.55,470000.0,13.52,13.55,13.5,13.55,470000.0
2014-07-28 09:55:00,13.55,13.56,13.55,13.56,330000.0,13.55,13.56,13.55,13.56,330000.0
2014-07-28 10:00:00,13.56,13.56,13.52,13.54,490000.0,13.56,13.56,13.52,13.54,490000.0
2014-07-28 10:05:00,13.54,13.55,13.54,13.54,270000.0,13.54,13.55,13.54,13.54,270000.0
2014-07-28 10:10:00,13.53,13.55,13.53,13.54,265000.0,13.53,13.55,13.53,13.54,265000.0
2014-07-28 10:15:00,13.54,13.54,13.51,13.51,345000.0,13.54,13.54,13.51,13.51,345000.0
2014-07-28 10:20:00,13.51,13.51,13.5,13.51,180000.0,13.51,13.51,13.5,13.51,180000.0
2014-07-28 10:25:00,13.52,13.52,13.51,13.51,100000.0,13.52,13.52,13.51,13.51,100000.0
2014-07-28 10:30:00,13.51,13.51,13.47,13.47,890000.0,13.51,13.51,13.47,13.47,890000.0
2014-07-28 10:35:00,13.47,13.49,13.44,13.49,545000.0,13.47,13.49,13.44,13.49,545000.0
2014-07-28 10:40:00,13.5,13.53,13.49,13.53,320000.0,13.5,13.53,13.49,13.53,320000.0
2014-07-28 10:45:00,13.53,13.54,13.53,13.53,270000.0,13.53,13.54,13.53,13.53,270000.0
2014-07-28 10:50:00,13.53,13.55,13.52,13.52,90000.0,13.53,13.55,13.52,13.52,90000.0
2014-07-28 10:55:00,13.52,13.52,13.5,13.5,150000.0,13.52,13.52,13.5,13.5,150000.0
2014-07-28 11:00:00,13.51,13.51,13.5,13.51,110000.0,13.51,13.51,13.5,13.51,110000.0
2014-07-28 11:05:00,13.51,13.51,13.5,13.5,80000.0,13.51,13.51,13.5,13.5,80000.0
2014-07-28 11:10:00,13.5,13.51,13.49,13.5,220000.0,13.5,13.51,13.49,13.5,220000.0
2014-07-28 11:15:00,13.49,13.5,13.49,13.49,115000.0,13.49,13.5,13.49,13.49,115000.0
2014-07-28 11:20:00,13.5,13.5,13.49,13.49,245000.0,13.5,13.5,13.49,13.49,245000.0
2014-07-28 11:25:00,13.49,13.51,13.49,13.51,300000.0,13.49,13.51,13.49,13.51,300000.0
2014-07-28 11:30:00,13.51,13.51,13.5,13.51,180000.0,13.51,13.51,13.5,13.51,180000.0
2014-07-28 11:35:00,13.5,13.51,13.5,13.5,70000.0,13.5,13.51,13.5,13.5,70000.0
2014-07-28 11:40:00,13.5,13.5,13.49,13.49,70000.0,13.5,13.5,13.49,13.49,70000.0
2014-07-28 11:45:00,13.49,13.49,13.47,13.48,120000.0,13.49,13.49,13.47,13.48,120000.0
2014-07-28 11:50:00,13.49,13.49,13.48,13.49,25000.0,13.49,13.49,13.48,13.49,25000.0
2014-07-28 11:55:00,13.48,13.49,13.48,13.48,105000.0,13.48,13.49,13.48,13.48,105000.0
2014-07-28 12:00:00,13.49,13.49,13.48,13.49,35000.0,13.49,13.49,13.48,13.49,35000.0
2014-07-28 12:05:00,13.48,13.5,13.48,13.5,40000.0,13.48,13.5,13.48,13.5,40000.0
2014-07-28 12:10:00,13.49,13.49,13.47,13.48,120000.0,13.49,13.49,13.47,13.48,120000.0
2014-07-28 12:15:00,13.47,13.48,13.47,13.48,25000.0,13.47,13.48,13.47,13.48,25000.0
2014-07-28 12:20:00,13.47,13.48,13.47,13.48,90000.0,13.47,13.48,13.47,13.48,90000.0
2014-07-28 12:25:00,13.48,13.48,13.47,13.48,175000.0,13.48,13.48,13.47,13.48,175000.0
2014-07-28 12:30:00,13.48,13.48,13.48,13.48,85000.0,13.48,13.48,13.48,13.48,85000.0
2014-07-28 12:35:00,13.48,13.49,13.48,13.49,45000.0,13.48,13.49,13.48,13.49,45000.0
2014-07-28 12:40:00,13.49,13.49,13.49,13.49,35000.0,13.49,13.49,13.49,13.49,35000.0
2014-07-28 12:45:00,13.5,13.51,13.49,13.51,170000.0,13.5,13.51,13.49,13.51,170000.0
2014-07-28 12:50:00,13.51,13.51,13.5,13.51,45000.0,13.51,13.51,13.5,13.51,45000.0
2014-07-28 12:55:00,13.5,13.5,13.5,13.5,60000.0,13.5,13.5,13.5,13.5,60000.0
2014-07-28 13:00:00,13.5,13.51,13.5,13.51,140000.0,13.5,13.51,13.5,13.51,140000.0
2014-07-28 13:05:00,13.51,13.51,13.5,13.51,35000.0,13.51,13.51,13.5,13.51,35000.0
2014-07-28 13:10:00,13.51,13.52,13.51,13.52,95000.0,13.51,13.52,13.51,13.52,95000.0
2014-07-28 13:15:00,13.52,13.52,13.52,13.52,65000.0,13.52,13.52,13.52,13.52,65000.0
2014-07-28 13:20:00,13.53,13.54,13.53,13.53,145000.0,13.53,13.54,13.53,13.53,145000.0
2014-07-28 13:25:00,13.54,13.55,13.53,13.54,180000.0,13.54,13.55,13.53,13.54,180000.0
2014-07-28 13:30:00,13.55,13.57,13.55,13.57,205000.0,13.55,13.57,13.55,13.57,205000.0
2014-07-28 13:35:00,13.57,13.58,13.56,13.57,165000.0,13.57,13.58,13.56,13.57,165000.0
2014-07-28 13:40:00,13.58,13.58,13.56,13.58,195000.0,13.58,13.58,13.56,13.58,195000.0
2014-07-28 13:45:00,13.58,13.58,13.55,13.55,205000.0,13.58,13.58,13.55,13.55,205000.0
2014-07-28 13:50:00,13.54,13.55,13.54,13.54,210000.0,13.54,13.55,13.54,13.54,210000.0
2014-07-28 13:55:00,13.53,13.56,13.53,13.55,195000.0,13.53,13.56,13.53,13.55,195000.0
2014-07-28 14:00:00,13.56,13.56,13.55,13.55,40000.0,13.56,13.56,13.55,13.55,40000.0
2014-07-28 14:05:00,13.55,13.55,13.54,13.55,80000.0,13.55,13.55,13.54,13.55,80000.0
2014-07-28 14:10:00,13.56,13.56,13.56,13.56,35000.0,13.56,13.56,13.56,13.56,35000.0
2014-07-28 14:15:00,13.56,13.56,13.55,13.55,70000.0,13.56,13.56,13.55,13.55,70000.0
2014-07-28 14:20:00,13.55,13.55,13.54,13.55,55000.0,13.55,13.55,13.54,13.55,55000.0
2014-07-28 14:25:00,13.54,13.55,13.54,13.55,95000.0,13.54,13.55,13.54,13.55,95000.0
2014-07-28 14:30:00,13.54,13.54,13.54,13.54,85000.0,13.54,13.54,13.54,13.54,85000.0
2014-07-28 14:35:00,13.55,13.55,13.54,13.54,25000.0,13.55,13.55,13.54,13.54,25000.0
2014-07-28 14:40:00,13.54,13.54,13.53,13.53,235000.0,13.54,13.54,13.53,13.53,235000.0
2014-07-28 14:45:00,13.53,13.54,13.53,13.54,105000.0,13.53,13.54,13.53,13.54,105000.0
2014-07-28 14:50:00,13.54,13.54,13.54,13.54,180000.0,13.54,13.54,13.54,13.54,180000.0
2014-07-28 14:55:00,13.54,13.54,13.53,13.53,65000.0,13.54,13.54,13.53,13.53,65000.0
2014-07-28 15:00:00,13.53,13.53,13.52,13.52,190000.0,13.53,13.53,13.52,13.52,190000.0
2014-07-28 15:05:00,13.52,13.54,13.52,13.54,100000.0,13.52,13.54,13.52,13.54,100000.0
2014-07-28 15:10:00,13.53,13.55,13.53,13.55,340000.0,13.53,13.55,13.53,13.55,340000.0
2014-07-28 15:15:00,13.54,13.55,13.54,13.54,75000.0,13.54,13.55,13.54,13.54,75000.0
2014-07-28 15:20:00,13.55,13.55,13.54,13.54,170000.0,13.55,13.55,13.54,13.54,170000.0
2014-07-28 15:25:00,13.54,13.55,13.54,13.54,115000.0,13.54,13.55,13.54,13.54,115000.0
2014-07-28 15:30:00,13.54,13.56,13.54,13.56,460000.0,13.54,13.56,13.54,13.56,460000.0
2014-07-28 15:35:00,13.56,13.56,13.55,13.56,325000.0,13.56,13.56,13.55,13.56,325000.0
2014-07-28 15:40:00,13.55,13.56,13.55,13.56,285000.0,13.55,13.56,13.55,13.56,285000.0
2014-07-28 15:45:00,13.55,13.56,13.54,13.54,420000.0,13.55,13.56,13.54,13.54,420000.0
2014-07-28 15:50:00,13.54,13.56,13.54,13.56,570000.0,13.54,13.56,13.54,13.56,570000.0
2014-07-28 15:55:00,13.56,13.57,13.56,13.56,1255000.0,13.56,13.57,13.56,13.56,1255000.0
2014-07-29 09:30:00,13.55,13.56,13.55,13.56,185000.0,13.55,13.56,13.55,13.56,185000.0
2014-07-29 09:35:00,13.56,13.56,13.55,13.56,55000.0,13.56,13.56,13.55,13.56,55000.0
2014-07-29 09:40:00,13.55,13.57,13.54,13.57,155000.0,13.55,13.57,13.54,13.57,155000.0
2014-07-29 09:45:00,13.56,13.58,13.56,13.58,280000.0,13.56,13.58,13.56,13.58,280000.0
2014-07-29 09:50:00,13.58,13.61,13.58,13.6,295000.0,13.58,13.61,13.58,13.6,295000.0
2014-07-29 09:55:00,13.61,13.61,13.58,13.58,155000.0,13.61,13.61,13.58,13.58,155000.0
2014-07-29 10:00:00,13.59,13.61,13.59,13.59,125000.0,13.59,13.61,13.59,13.59,125000.0
2014-07-29 10:05:00,13.59,13.59,13.55,13.57,610000.0,13.59,13.59,13.55,13.57,610000.0
2014-07-29 10:10:00,13.57,13.57,13.55,13.55,165000.0,13.57,13.57,13.55,13.55,165000.0
2014-07-29 10:15:00,13.55,13.56,13.55,13.55,150000.0,13.55,13.56,13.55,13.55,150000.0
2014-07-29 10:20:00,13.55,13.55,13.55,13.55,215000.0,13.55,13.55,13.55,13.55,215000.0
2014-07-29 10:25:00,13.55,13.55,13.54,13.55,200000.0,13.55,13.55,13.54,13.55,200000.0
2014-07-29 10:30:00,13.55,13.57,13.55,13.56,130000.0,13.55,13.57,13.55,13.56,130000.0
2014-07-29 10:35:00,13.56,13.56,13.56,13.56,45000.0,13.56,13.56,13.56,13.56,45000.0
2014-07-29 10:40:00,13.56,13.57,13.55,13.57,90000.0,13.56,13.57,13.55,13.57,90000.0
2014-07-29 10:45:00,13.57,13.57,13.56,13.57,55000.0,13.57,13.57,13.56,13.57,55000.0
2014-07-29 10:50:00,13.56,13.56,13.55,13.55,130000.0,13.56,13.56,13.55,13.55,130000.0
2014-07-29 10:55:00,13.54,13.55,13.54,13.54,185000.0,13.54,13.55,13.54,13.54,185000.0
2014-07-29 11:00:00,13.54,13.54,13.51,13.51,120000.0,13.54,13.54,13.51,13.51,120000.0
2014-07-29 11:05:00,13.51,13.51,13.49,13.49,215000.0,13.51,13.51,13.49,13.49,215000.0
2014-07-29 11:10:00,13.49,13.49,13.47,13.49,270000.0,13.49,13.49,13.47,13.49,270000.0
2014-07-29 11:15:00,13.5,13.51,13.5,13.5,40000.0,13.5,13.51,13.5,13.5,40000.0
2014-07-29 11:20:00,13.51,13.52,13.51,13.52,60000.0,13.51,13.52,13.51,13.52,60000.0
2014-07-29 11:25:00,13.52,13.52,13.52,13.52,80000.0,13.52,13.52,13.52,13.52,80000.0
2014-07-29 11:30:00,13.51,13.51,13.48,13.49,80000.0,13.51,13.51,13.48,13.49,80000.0
2014-07-29 11:35:00,13.48,13.48,13.47,13.48,195000.0,13.48,13.48,13.47,13.48,195000.0
2014-07-29 11:40:00,13.48,13.5,13.47,13.49,90000.0,13.48,13.5,13.47,13.49,90000.0
2014-07-29 11:45:00,13.49,13.51,13.49,13.51,110000.0,13.49,13.51,13.49,13.51,110000.0
2014-07-29 11:50:00,13.51,13.51,13.5,13.5,115000.0,13.51,13.51,13.5,13.5,115000.0
2014-07-29 11:55:00,13.49,13.5,13.49,13.5,80000.0,13.49,13.5,13.49,13.5,80000.0
2014-07-29 12:00:00,13.5,13.5,13.49,13.49,35000.0,13.5,13.5,13.49,13.49,35000.0
2014-07-29 12:05:00,13.5,13.5,13.5,13.5,55000.0,13.5,13.5,13.5,13.5,55000.0
2014-07-29 12:10:00,13.5,13.52,13.5,13.52,65000.0,13.5,13.52,13.5,13.52,65000.0
2014-07-29 12:15:00,13.53,13.54,13.53,13.54,75000.0,13.53,13.54,13.53,13.54,75000.0
2014-07-29 12:20:00,13.53,13.54,13.53,13.54,70000.0,13.53,13.54,13.53,13.54,70000.0
2014-07-29 12:25:00,13.54,13.57,13.54,13.56,265000.0,13.54,13.57,13.54,13.56,265000.0
2014-07-29 12:30:00,13.56,13.57,13.55,13.55,110000.0,13.56,13.57,13.55,13.55,110000.0
2014-07-29 12:35:00,13.55,13.57,13.55,13.57,65000.0,13.55,13.57,13.55,13.57,65000.0
2014-07-29 12:40:00,13.57,13.58,13.56,13.58,60000.0,13.57,13.58,13.56,13.58,60000.0
2014-07-29 12:45:00,13.57,13.58,13.56,13.58,85000.0,13.57,13.58,13.56,13.58,85000.0
2014-07-29 12:50:00,13.58,13.58,13.58,13.58,40000.0,13.58,13.58,13.58,13.58,40000.0
2014-07-29 12:55:00,13.57,13.57,13.57,13.57,5000.0,13.57,13.57,13.57,13.57,5000.0
2014-07-29 13:00:00,13.57,13.57,13.57,13.57,10000.0,13.57,13.57,13.57,13.57,10000.0
2014-07-29 13:05:00,13.56,13.57,13.56,13.57,80000.0,13.56,13.57,13.56,13.57,80000.0
2014-07-29 13:10:00,13.56,13.57,13.56,13.57,25000.0,13.56,13.57,13.56,13.57,25000.0
2014-07-29 13:15:00,13.57,13.57,13.56,13.57,100000.0,13.57,13.57,13.56,13.57,100000.0
2014-07-29 13:20:00,13.58,13.58,13.58,13.58,165000.0,13.58,13.58,13.58,13.58,165000.0
2014-07-29 13:25:00,13.58,13.58,13.57,13.57,45000.0,13.58,13.58,13.57,13.57,45000.0
2014-07-29 13:30:00,13.57,13.57,13.56,13.56,45000.0,13.57,13.57,13.56,13.56,45000.0
2014-07-29 13:35:00,13.56,13.56,13.56,13.56,5000.0,13.56,13.56,13.56,13.56,5000.0
2014-07-29 13:40:00,13.56,13.56,13.55,13.55,55000.0,13.56,13.56,13.55,13.55,55000.0
2014-07-29 13:45:00,13.54,13.54,13.53,13.53,105000.0,13.54,13.54,13.53,13.53,105000.0
2014-07-29 13:50:00,13.53,13.53,13.53,13.53,115000.0,13.53,13.53,13.53,13.53,115000.0
2014-07-29 13:55:00,13.53,13.53,13.52,13.52,75000.0,13.53,13.53,13.52,13.52,75000.0
2014-07-29 14:00:00,13.53,13.53,13.52,13.52,10000.0,13.53,13.53,13.52,13.52,10000.0
2014-07-29 14:05:00,13.53,13.53,13.52,13.53,50000.0,13.53,13.53,13.52,13.53,50000.0
2014-07-29 14:10:00,13.52,13.53,13.52,13.53,50000.0,13.52,13.53,13.52,13.53,50000.0
2014-07-29 14:15:00,13.53,13.53,13.52,13.52,170000.0,13.53,13.53,13.52,13.52,170000.0
2014-07-29 14:20:00,13.52,13.52,13.51,13.51,100000.0,13.52,13.52,13.51,13.51,100000.0
2014-07-29 14:25:00,13.5,13.51,13.49,13.5,155000.0,13.5,13.51,13.49,13.5,155000.0
2014-07-29 14:30:00,13.5,13.51,13.5,13.51,95000.0,13.5,13.51,13.5,13.51,95000.0
2014-07-29 14:35:00,13.51,13.52,13.5,13.52,45000.0,13.51,13.52,13.5,13.52,45000.0
2014-07-29 14:40:00,13.51,13.53,13.51,13.52,50000.0,13.51,13.53,13.51,13.52,50000.0
2014-07-29 14:45:00,13.53,13.53,13.52,13.52,70000.0,13.53,13.53,13.52,13.52,70000.0
2014-07-29 14:50:00,13.52,13.52,13.52,13.52,45000.0,13.52,13.52,13.52,13.52,45000.0
2014-07-29 14:55:00,13.52,13.53,13.52,13.52,185000.0,13.52,13.53,13.52,13.52,185000.0
2014-07-29 15:00:00,13.52,13.52,13.51,13.51,155000.0,13.52,13.52,13.51,13.51,155000.0
2014-07-29 15:05:00,13.53,13.54,13.53,13.54,70000.0,13.53,13.54,13.53,13.54,70000.0
2014-07-29 15:10:00,13.54,13.54,13.52,13.53,25000.0,13.54,13.54,13.52,13.53,25000.0
2014-07-29 15:15:00,13.54,13.54,13.52,13.52,105000.0,13.54,13.54,13.52,13.52,105000.0
2014-07-29 15:20:00,13.53,13.53,13.52,13.52,50000.0,13.53,13.53,13.52,13.52,50000.0
2014-07-29 15:25:00,13.52,13.53,13.52,13.53,190000.0,13.52,13.53,13.52,13.53,190000.0
2014-07-29 15:30:00,13.52,13.53,13.51,13.52,280000.0,13.52,13.53,13.51,13.52,280000.0
2014-07-29 15:35:00,13.51,13.53,13.51,13.53,175000.0,13.51,13.53,13.51,13.53,175000.0
2014-07-29 15:40:00,13.52,13.53,13.51,13.51,315000.0,13.52,13.53,13.51,13.51,315000.0
2014-07-29 15:45:00,13.51,13.52,13.49,13.51,175000.0,13.51,13.52,13.49,13.51,175000.0
2014-07-29 15:50:00,13.51,13.52,13.49,13.49,210000.0,13.51,13.52,13.49,13.49,210000.0
2014-07-29 15:55:00,13.49,13.51,13.49,13.49,515000.0,13.49,13.51,13.49,13.49,515000.0
2014-07-30 09:30:00,13.56,13.6,13.55,13.55,340000.0,13.56,13.6,13.55,13.55,340000.0
2014-07-30 09:35:00,13.57,13.59,13.55,13.59,225000.0,13.57,13.59,13.55,13.59,225000.0
2014-07-30 09:40:00,13.58,13.6,13.56,13.59,405000.0,13.58,13.6,13.56,13.59,405000.0
2014-07-30 09:45:00,13.58,13.59,13.56,13.58,415000.0,13.58,13.59,13.56,13.58,415000.0
2014-07-30 09:50:00,13.59,13.59,13.58,13.59,425000.0,13.59,13.59,13.58,13.59,425000.0
2014-07-30 09:55:00,13.59,13.62,13.58,13.58,770000.0,13.59,13.62,13.58,13.58,770000.0
2014-07-30 10:00:00,13.6,13.61,13.53,13.54,695000.0,13.6,13.61,13.53,13.54,695000.0
2014-07-30 10:05:00,13.55,13.55,13.53,13.53,310000.0,13.55,13.55,13.53,13.53,310000.0
2014-07-30 10:10:00,13.54,13.57,13.52,13.57,275000.0,13.54,13.57,13.52,13.57,275000.0
2014-07-30 10:15:00,13.57,13.59,13.57,13.58,160000.0,13.57,13.59,13.57,13.58,160000.0
2014-07-30 10:20:00,13.58,13.6,13.58,13.58,190000.0,13.58,13.6,13.58,13.58,190000.0
2014-07-30 10:25:00,13.57,13.58,13.57,13.57,305000.0,13.57,13.58,13.57,13.57,305000.0
2014-07-30 10:30:00,13.57,13.59,13.57,13.58,150000.0,13.57,13.59,13.57,13.58,150000.0
2014-07-30 10:35:00,13.59,13.59,13.56,13.56,105000.0,13.59,13.59,13.56,13.56,105000.0
2014-07-30 10:40:00,13.56,13.59,13.56,13.57,125000.0,13.56,13.59,13.56,13.57,125000.0
2014-07-30 10:45:00,13.56,13.57,13.55,13.56,155000.0,13.56,13.57,13.55,13.56,155000.0
2014-07-30 10:50:00,13.55,13.57,13.55,13.57,70000.0,13.55,13.57,13.55,13.57,70000.0
2014-07-30 10:55:00,13.55,13.56,13.54,13.55,35000.0,13.55,13.56,13.54,13.55,35000.0
2014-07-30 11:00:00,13.54,13.55,13.53,13.53,280000.0,13.54,13.55,13.53,13.53,280000.0
2014-07-30 11:05:00,13.53,13.55,13.53,13.55,225000.0,13.53,13.55,13.53,13.55,225000.0
2014-07-30 11:10:00,13.56,13.56,13.54,13.55,125000.0,13.56,13.56,13.54,13.55,125000.0
2014-07-30 11:15:00,13.55,13.56,13.55,13.56,80000.0,13.55,13.56,13.55,13.56,80000.0
2014-07-30 11:20:00,13.56,13.56,13.55,13.55,175000.0,13.56,13.56,13.55,13.55,175000.0
2014-07-30 11:25:00,13.56,13.56,13.56,13.56,15000.0,13.56,13.56,13.56,13.56,15000.0
2014-07-30 11:30:00,13.56,13.58,13.56,13.56,140000.0,13.56,13.58,13.56,13.56,140000.0
2014-07-30 11:35:00,13.56,13.57,13.56,13.57,25000.0,13.56,13.57,13.56,13.57,25000.0
2014-07-30 11:40:00,13.57,13.57,13.57,13.57,5000.0,13.57,13.57,13.57,13.57,5000.0
2014-07-30 11:45:00,13.56,13.56,13.55,13.56,35000.0,13.56,13.56,13.55,13.56,35000.0
2014-07-30 11:50:00,13.56,13.56,13.55,13.55,40000.0,13.56,13.56,13.55,13.55,40000.0
2014-07-30 11:55:00,13.56,13.56,13.55,13.56,165000.0,13.56,13.56,13.55,13.56,165000.0
2014-07-30 12:00:00,13.55,13.56,13.55,13.55,125000.0,13.55,13.56,13.55,13.55,125000.0
2014-07-30 12:05:00,13.56,13.56,13.54,13.54,355000.0,13.56,13.56,13.54,13.54,355000.0
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 12:15:00,13.56,13.56,13.56,13.56,0.0,13.56,13.56,13.56,13.56,0.0
2014-07-30 12:20:00,13.57,13.57,13.57,13.57,15000.0,13.57,13.57,13.57,13.57,15000.0
2014-07-30 12:25:00,13.57,13.57,13.56,13.56,20000.0,13.57,13.57,13.56,13.56,20000.0
2014-07-30 12:30:00,13.57,13.58,13.56,13.56,65000.0,13.57,13.58,13.56,13.56,65000.0
2014-07-30 12:35:00,13.56,13.56,13.56,13.56,95000.0,13.56,13.56,13.56,13.56,95000.0
2014-07-30 12:40:00,13.58,13.58,13.56,13.56,15000.0,13.58,13.58,13.56,13.56,15000.0
2014-07-30 12:45:00,13.55,13.56,13.55,13.55,20000.0,13.55,13.56,13.55,13.55,20000.0
2014-07-30 12:50:00,13.56,13.56,13.55,13.56,155000.0,13.56,13.56,13.55,13.56,155000.0
2014-07-30 12:55:00,13.56,13.57,13.56,13.56,55000.0,13.56,13.57,13.56,13.56,55000.0
2014-07-30 13:00:00,13.56,13.56,13.54,13.54,130000.0,13.56,13.56,13.54,13.54,130000.0
2014-07-30 13:05:00,13.54,13.54,13.53,13.53,105000.0,13.54,13.54,13.53,13.53,105000.0
2014-07-30 13:10:00,13.54,13.55,13.54,13.55,130000.0,13.54,13.55,13.54,13.55,130000.0
2014-07-30 13:15:00,13.54,13.54,13.54,13.54,115000.0,13.54,13.54,13.54,13.54,115000.0
2014-07-30 13:20:00,13.55,13.55,13.54,13.54,40000.0,13.55,13.55,13.54,13.54,40000.0
2014-07-30 13:25:00,13.53,13.54,13.53,13.54,55000.0,13.53,13.54,13.53,13.54,55000.0
2014-07-30 13:30:00,13.54,13.57,13.54,13.57,80000.0,13.54,13.57,13.54,13.57,80000.0
2014-07-30 13:35:00,13.55,13.56,13.55,13.56,30000.0,13.55,13.56,13.55,13.56,30000.0
2014-07-30 13:40:00,13.56,13.56,13.55,13.56,95000.0,13.56,13.56,13.55,13.56,95000.0
2014-07-30 13:45:00,13.56,13.56,13.55,13.56,20000.0,13.56,13.56,13.55,13.56,20000.0
2014-07-30 13:50:00,13.56,13.56,13.55,13.55,150000.0,13.56,13.56,13.55,13.55,150000.0
2014-07-30 13:55:00,13.56,13.57,13.55,13.57,50000.0,13.56,13.57,13.55,13.57,50000.0
2014-07-30 14:00:00,13.55,13.58,13.53,13.56,175000.0,13.55,13.58,13.53,13.56,175000.0
2014-07-30 14:05:00,13.56,13.58,13.56,13.57,80000.0,13.56,13.58,13.56,13.57,80000.0
2014-07-30 14:10:00,13.58,13.6,13.58,13.59,295000.0,13.58,13.6,13.58,13.59,295000.0
2014-07-30 14:15:00,13.59,13.6,13.59,13.59,80000.0,13.59,13.6,13.59,13.59,80000.0
2014-07-30 14:20:00,13.59,13.59,13.58,13.58,55000.0,13.59,13.59,13.58,13.58,55000.0
2014-07-30 14:25:00,13.59,13.59,13.58,13.59,165000.0,13.59,13.59,13.58,13.59,165000.0
2014-07-30 14:30:00,13.59,13.6,13.59,13.59,100000.0,13.59,13.6,13.59,13.59,100000.0
2014-07-30 14:35:00,13.59,13.59,13.58,13.59,135000.0,13.59,13.59,13.58,13.59,135000.0
2014-07-30 14:40:00,13.59,13.6,13.58,13.59,70000.0,13.59,13.6,13.58,13.59,70000.0
2014-07-30 14:45:00,13.59,13.59,13.58,13.58,110000.0,13.59,13.59,13.58,13.58,110000.0
2014-07-30 14:50:00,13.58,13.59,13.58,13.59,75000.0,13.58,13.59,13.58,13.59,75000.0
2014-07-30 14:55:00,13.59,13.6,13.58,13.6,65000.0,13.59,13.6,13.58,13.6,65000.0
2014-07-30 15:00:00,13.59,13.59,13.56,13.59,160000.0,13.59,13.59,13.56,13.59,160000.0
2014-07-30 15:05:00,13.58,13.59,13.58,13.59,110000.0,13.58,13.59,13.58,13.59,110000.0
2014-07-30 15:10:00,13.59,13.59,13.58,13.58,100000.0,13.59,13.59,13.58,13.58,100000.0
2014-07-30 15:15:00,13.59,13.6,13.58,13.6,185000.0,13.59,13.6,13.58,13.6,185000.0
2014-07-30 15:20:00,13.6,13.61,13.6,13.6,290000.0,13.6,13.61,13.6,13.6,290000.0
2014-07-30 15:25:00,13.6,13.61,13.59,13.6,90000.0,13.6,13.61,13.59,13.6,90000.0
2014-07-30 15:30:00,13.61,13.62,13.61,13.61,320000.0,13.61,13.62,13.61,13.61,320000.0
2014-07-30 15:35:00,13.62,13.63,13.61,13.62,235000.0,13.62,13.63,13.61,13.62,235000.0
2014-07-30 15:40:00,13.62,13.63,13.61,13.61,620000.0,13.62,13.63,13.61,13.61,620000.0
2014-07-30 15:45:00,13.61,13.65,13.61,13.65,655000.0,13.61,13.65,13.61,13.65,655000.0
2014-07-30 15:50:00,13.65,13.65,13.64,13.65,940000.0,13.65,13.65,13.64,13.65,940000.0
2014-07-30 15:55:00,13.65,13.65,13.63,13.64,805000.0,13.65,13.65,13.63,13.64,805000.0
2014-07-31 09:30:00,13.56,13.56,13.52,13.53,370000.0,13.56,13.56,13.52,13.53,370000.0
2014-07-31 09:35:00,13.54,13.57,13.54,13.54,280000.0,13.54,13.57,13.54,13.54,280000.0
2014-07-31 09:40:00,13.53,13.57,13.52,13.57,415000.0,13.53,13.57,13.52,13.57,415000.0
2014-07-31 09:45:00,13.55,13.57,13.54,13.57,210000.0,13.55,13.57,13.54,13.57,210000.0
2014-07-31 09:50:00,13.57,13.58,13.56,13.57,145000.0,13.57,13.58,13.56,13.57,145000.0
2014-07-31 09:55:00,13.56,13.56,13.55,13.56,220000.0,13.56,13.56,13.55,13.56,220000.0
2014-07-31 10:00:00,13.56,13.59,13.56,13.58,140000.0,13.56,13.59,13.56,13.58,140000.0
2014-07-31 10:05:00,13.56,13.59,13.56,13.59,205000.0,13.56,13.59,13.56,13.59,205000.0
2014-07-31 10:10:00,13.58,13.59,13.56,13.56,425000.0,13.58,13.59,13.56,13.56,425000.0
2014-07-31 10:15:00,13.55,13.57,13.54,13.57,155000.0,13.55,13.57,13.54,13.57,155000.0
2014-07-31 10:20:00,13.57,13.57,13.55,13.56,50000.0,13.57,13.57,13.55,13.56,50000.0
2014-07-31 10:25:00,13.57,13.57,13.52,13.52,400000.0,13.57,13.57,13.52,13.52,400000.0
2014-07-31 10:30:00,13.52,13.52,13.48,13.49,780000.0,13.52,13.52,13.48,13.49,780000.0
2014-07-31 10:35:00,13.49,13.51,13.47,13.48,705000.0,13.49,13.51,13.47,13.48,705000.0
2014-07-31 10:40:00,13.49,13.54,13.49,13.54,190000.0,13.49,13.54,13.49,13.54,190000.0
2014-07-31 10:45:00,13.53,13.53,13.5,13.51,110000.0,13.53,13.53,13.5,13.51,110000.0
2014-07-31 10:50:00,13.51,13.52,13.5,13.5,195000.0,13.51,13.52,13.5,13.5,195000.0
2014-07-31 10:55:00,13.5,13.51,13.47,13.47,350000.0,13.5,13.51,13.47,13.47,350000.0
2014-07-31 11:00:00,13.47,13.5,13.47,13.5,260000.0,13.47,13.5,13.47,13.5,260000.0
2014-07-31 11:05:00,13.5,13.5,13.48,13.49,100000.0,13.5,13.5,13.48,13.49,100000.0
2014-07-31 11:10:00,13.49,13.51,13.49,13.5,110000.0,13.49,13.51,13.49,13.5,110000.0
2014-07-31 11:15:00,13.5,13.5,13.48,13.49,250000.0,13.5,13.5,13.48,13.49,250000.0
2014-07-31 11:20:00,13.48,13.52,13.48,13.5,90000.0,13.48,13.52,13.48,13.5,90000.0
2014-07-31 11:25:00,13.5,13.51,13.49,13.49,135000.0,13.5,13.51,13.49,13.49,135000.0
2014-07-31 11:30:00,13.5,13.5,13.48,13.48,160000.0,13.5,13.5,13.48,13.48,160000.0
2014-07-31 11:35:00,13.48,13.5,13.47,13.5,185000.0,13.48,13.5,13.47,13.5,185000.0
2014-07-31 11:40:00,13.49,13.5,13.49,13.49,90000.0,13.49,13.5,13.49,13.49,90000.0
2014-07-31 11:45:00,13.49,13.49,13.46,13.47,425000.0,13.49,13.49,13.46,13.47,425000.0
2014-07-31 11:50:00,13.48,13.48,13.46,13.46,215000.0,13.48,13.48,13.46,13.46,215000.0
2014-07-31 11:55:00,13.47,13.48,13.46,13.47,95000.0,13.47,13.48,13.46,13.47,95000.0
2014-07-31 12:00:00,13.47,13.49,13.46,13.48,180000.0,13.47,13.49,13.46,13.48,180000.0
2014-07-31 12:05:00,13.48,13.49,13.47,13.47,115000.0,13.48,13.49,13.47,13.47,115000.0
2014-07-31 12:10:00,13.47,13.47,13.46,13.47,225000.0,13.47,13.47,13.46,13.47,225000.0
2014-07-31 12:15:00,13.48,13.48,13.47,13.47,95000.0,13.48,13.48,13.47,13.47,95000.0
2014-07-31 12:20:00,13.46,13.48,13.46,13.47,105000.0,13.46,13.48,13.46,13.47,105000.0
2014-07-31 12:25:00,13.47,13.48,13.46,13.46,135000.0,13.47,13.48,13.46,13.46,135000.0
2014-07-31 12:30:00,13.46,13.47,13.46,13.46,735000.0,13.46,13.47,13.46,13.46,735000.0
2014-07-31 12:35:00,13.46,13.47,13.46,13.46,80000.0,13.46,13.47,13.46,13.46,80000.0
2014-07-31 12:40:00,13.47,13.47,13.46,13.47,55000.0,13.47,13.47,13.46,13.47,55000.0
2014-07-31 12:45:00,13.47,13.49,13.47,13.48,515000.0,13.47,13.49,13.47,13.48,515000.0
2014-07-31 12:50:00,13.48,13.49,13.48,13.48,65000.0,13.48,13.49,13.48,13.48,65000.0
2014-07-31 12:55:00,13.49,13.49,13.48,13.49,140000.0,13.49,13.49,13.48,13.49,140000.0
2014-07-31 13:00:00,13.49,13.49,13.48,13.49,120000.0,13.49,13.49,13.48,13.49,120000.0
2014-07-31 13:05:00,13.49,13.51,13.49,13.51,160000.0,13.49,13.51,13.49,13.51,160000.0
2014-07-31 13:10:00,13.51,13.52,13.51,13.51,30000.0,13.51,13.52,13.51,13.51,30000.0
2014-07-31 13:15:00,13.51,13.52,13.51,13.51,190000.0,13.51,13.52,13.51,13.51,190000.0
2014-07-31 13:20:00,13.52,13.52,13.5,13.5,105000.0,13.52,13.52,13.5,13.5,105000.0
2014-07-31 13:25:00,13.51,13.53,13.5,13.53,170000.0,13.51,13.53,13.5,13.53,170000.0
2014-07-31 13:30:00,13.53,13.55,13.53,13.54,115000.0,13.53,13.55,13.53,13.54,115000.0
2014-07-31 13:35:00,13.55,13.55,13.54,13.54,140000.0,13.55,13.55,13.54,13.54,140000.0
2014-07-31 13:40:00,13.54,13.55,13.53,13.53,130000.0,13.54,13.55,13.53,13.53,130000.0
2014-07-31 13:45:00,13.52,13.52,13.51,13.52,100000.0,13.52,13.52,13.51,13.52,100000.0
2014-07-31 13:50:00,13.52,13.53,13.51,13.51,180000.0,13.52,13.53,13.51,13.51,180000.0
2014-07-31 13:55:00,13.51,13.53,13.51,13.53,30000.0,13.51,13.53,13.51,13.53,30000.0
2014-07-31 14:00:00,13.53,13.53,13.51,13.51,45000.0,13.53,13.53,13.51,13.51,45000.0
2014-07-31 14:05:00,13.51,13.52,13.51,13.51,75000.0,13.51,13.52,13.51,13.51,75000.0
2014-07-31 14:10:00,13.51,13.51,13.5,13.5,125000.0,13.51,13.51,13.5,13.5,125000.0
2014-07-31 14:15:00,13.51,13.51,13.49,13.49,145000.0,13.51,13.51,13.49,13.49,145000.0
2014-07-31 14:20:00,13.5,13.5,13.5,13.5,65000.0,13.5,13.5,13.5,13.5,65000.0
2014-07-31 14:25:00,13.5,13.52,13.49,13.51,130000.0,13.5,13.52,13.49,13.51,130000.0
2014-07-31 14:30:00,13.51,13.51,13.49,13.49,55000.0,13.51,13.51,13.49,13.49,55000.0
2014-07-31 14:35:00,13.5,13.5,13.48,13.49,150000.0,13.5,13.5,13.48,13.49,150000.0
2014-07-31 14:40:00,13.49,13.49,13.47,13.47,265000.0,13.49,13.49,13.47,13.47,265000.0
2014-07-31 14:45:00,13.47,13.49,13.46,13.48,330000.0,13.47,13.49,13.46,13.48,330000.0
2014-07-31 14:50:00,13.49,13.49,13.48,13.48,45000.0,13.49,13.49,13.48,13.48,45000.0
2014-07-31 14:55:00,13.49,13.5,13.47,13.49,200000.0,13.49,13.5,13.47,13.49,200000.0
2014-07-31 15:00:00,13.49,13.49,13.48,13.49,80000.0,13.49,13.49,13.48,13.49,80000.0
2014-07-31 15:05:00,13.49,13.49,13.47,13.47,110000.0,13.49,13.49,13.47,13.47,110000.0
2014-07-31 15:10:00,13.47,13.48,13.44,13.45,520000.0,13.47,13.48,13.44,13.45,520000.0
2014-07-31 15:15:00,13.46,13.47,13.45,13.46,135000.0,13.46,13.47,13.45,13.46,135000.0
2014-07-31 15:20:00,13.46,13.47,13.45,13.46,180000.0,13.46,13.47,13.45,13.46,180000.0
2014-07-31 15:25:00,13.46,13.46,13.44,13.45,300000.0,13.46,13.46,13.44,13.45,300000.0
2014-07-31 15:30:00,13.45,13.47,13.45,13.46,155000.0,13.45,13.47,13.45,13.46,155000.0
2014-07-31 15:35:00,13.45,13.48,13.45,13.48,270000.0,13.45,13.48,13.45,13.48,270000.0
2014-07-31 15:40:00,13.47,13.5,13.47,13.48,365000.0,13.47,13.5,13.47,13.48,365000.0
2014-07-31 15:45:00,13.47,13.48,13.45,13.47,340000.0,13.47,13.48,13.45,13.47,340000.0
2014-07-31 15:50:00,13.47,13.47,13.45,13.45,525000.0,13.47,13.47,13.45,13.45,525000.0
2014-07-31 15:55:00,13.45,13.46,13.45,13.45,930000.0,13.45,13.46,13.45,13.45,930000.0
2014-08-01 09:30:00,13.5,13.5,13.45,13.45,390000.0,13.5,13.5,13.45,13.45,390000.0
2014-08-01 09:35:00,13.46,13.52,13.45,13.52,120000.0,13.46,13.52,13.45,13.52,120000.0
2014-08-01 09:40:00,13.53,13.54,13.51,13.53,195000.0,13.53,13.54,13.51,13.53,195000.0
2014-08-01 09:45:00,13.52,13.52,13.48,13.5,220000.0,13.52,13.52,13.48,13.5,220000.0
2014-08-01 09:50:00,13.48,13.54,13.48,13.53,260000.0,13.48,13.54,13.48,13.53,260000.0
2014-08-01 09:55:00,13.52,13.54,13.52,13.53,225000.0,13.52,13.54,13.52,13.53,225000.0
2014-08-01 10:00:00,13.53,13.54,13.5,13.52,175000.0,13.53,13.54,13.5,13.52,175000.0
2014-08-01 10:05:00,13.51,13.51,13.49,13.5,55000.0,13.51,13.51,13.49,13.5,55000.0
2014-08-01 10:10:00,13.5,13.5,13.46,13.46,385000.0,13.5,13.5,13.46,13.46,385000.0
2014-08-01 10:15:00,13.47,13.47,13.41,13.41,435000.0,13.47,13.47,13.41,13.41,435000.0
2014-08-01 10:20:00,13.42,13.46,13.42,13.45,195000.0,13.42,13.46,13.42,13.45,195000.0
2014-08-01 10:25:00,13.45,13.46,13.43,13.46,50000.0,13.45,13.46,13.43,13.46,50000.0
2014-08-01 10:30:00,13.45,13.45,13.44,13.44,60000.0,13.45,13.45,13.44,13.44,60000.0
2014-08-01 10:35:00,13.44,13.46,13.44,13.45,115000.0,13.44,13.46,13.44,13.45,115000.0
2014-08-01 10:40:00,13.46,13.46,13.46,13.46,45000.0,13.46,13.46,13.46,13.46,45000.0
2014-08-01 10:45:00,13.44,13.46,13.43,13.43,55000.0,13.44,13.46,13.43,13.43,55000.0
2014-08-01 10:50:00,13.42,13.43,13.4,13.4,390000.0,13.42,13.43,13.4,13.4,390000.0
2014-08-01 10:55:00,13.4,13.41,13.38,13.41,275000.0,13.4,13.41,13.38,13.41,275000.0
2014-08-01 11:00:00,13.4,13.42,13.39,13.4,185000.0,13.4,13.42,13.39,13.4,185000.0
2014-08-01 11:05:00,13.4,13.4,13.39,13.39,230000.0,13.4,13.4,13.39,13.39,230000.0
2014-08-01 11:10:00,13.39,13.39,13.38,13.38,130000.0,13.39,13.39,13.38,13.38,130000.0
2014-08-01 11:15:00,13.38,13.38,13.37,13.37,70000.0,13.38,13.38,13.37,13.37,70000.0
2014-08-01 11:20:00,13.37,13.4,13.37,13.4,60000.0,13.37,13.4,13.37,13.4,60000.0
2014-08-01 11:25:00,13.42,13.42,13.39,13.39,70000.0,13.42,13.42,13.39,13.39,70000.0
2014-08-01 11:30:00,13.4,13.4,13.39,13.39,25000.0,13.4,13.4,13.39,13.39,25000.0
2014-08-01 11:35:00,13.4,13.41,13.39,13.39,135000.0,13.4,13.41,13.39,13.39,135000.0
2014-08-01 11:40:00,13.39,13.39,13.38,13.39,45000.0,13.39,13.39,13.38,13.39,45000.0
2014-08-01 11:45:00,13.39,13.41,13.39,13.39,105000.0,13.39,13.41,13.39,13.39,105000.0
2014-08-01 11:50:00,13.39,13.39,13.37,13.37,65000.0,13.39,13.39,13.37,13.37,65000.0
2014-08-01 11:55:00,13.37,13.38,13.35,13.35,165000.0,13.37,13.38,13.35,13.35,165000.0
2014-08-01 12:00:00,13.37,13.38,13.36,13.38,120000.0,13.37,13.38,13.36,13.38,120000.0
2014-08-01 12:05:00,13.37,13.38,13.37,13.38,45000.0,13.37,13.38,13.37,13.38,45000.0
2014-08-01 12:10:00,13.38,13.38,13.36,13.37,200000.0,13.38,13.38,13.36,13.37,200000.0
2014-08-01 12:15:00,13.37,13.41,13.36,13.39,180000.0,13.37,13.41,13.36,13.39,180000.0
2014-08-01 12:20:00,13.4,13.41,13.4,13.4,60000.0,13.4,13.41,13.4,13.4,60000.0
2014-08-01 12:25:00,13.4,13.4,13.37,13.37,55000.0,13.4,13.4,13.37,13.37,55000.0
2014-08-01 12:30:00,13.38,13.39,13.38,13.39,35000.0,13.38,13.39,13.38,13.39,35000.0
2014-08-01 12:35:00,13.38,13.38,13.38,13.38,60000.0,13.38,13.38,13.38,13.38,60000.0
2014-08-01 12:40:00,13.38,13.39,13.38,13.39,90000.0,13.38,13.39,13.38,13.39,90000.0
2014-08-01 12:45:00,13.38,13.38,13.38,13.38,75000.0,13.38,13.38,13.38,13.38,75000.0
2014-08-01 12:50:00,13.38,13.39,13.38,13.39,80000.0,13.38,13.39,13.38,13.39,80000.0
2014-08-01 12:55:00,13.4,13.41,13.4,13.41,25000.0,13.4,13.41,13.4,13.41,25000.0
2014-08-01 13:00:00,13.41,13.41,13.38,13.38,160000.0,13.41,13.41,13.38,13.38,160000.0
2014-08-01 13:05:00,13.38,13.4,13.38,13.4,25000.0,13.38,13.4,13.38,13.4,25000.0
2014-08-01 13:10:00,13.41,13.42,13.41,13.42,40000.0,13.41,13.42,13.41,13.42,40000.0
2014-08-01 13:15:00,13.42,13.43,13.41,13.43,145000.0,13.42,13.43,13.41,13.43,145000.0
2014-08-01 13:20:00,13.43,13.43,13.42,13.43,60000.0,13.43,13.43,13.42,13.43,60000.0
2014-08-01 13:25:00,13.44,13.47,13.44,13.47,95000.0,13.44,13.47,13.44,13.47,95000.0
2014-08-01 13:30:00,13.47,13.48,13.46,13.48,435000.0,13.47,13.48,13.46,13.48,435000.0
2014-08-01 13:35:00,13.48,13.49,13.47,13.48,135000.0,13.48,13.49,13.47,13.48,135000.0
2014-08-01 13:40:00,13.49,13.5,13.48,13.5,185000.0,13.49,13.5,13.48,13.5,185000.0
2014-08-01 13:45:00,13.49,13.5,13.49,13.5,90000.0,13.49,13.5,13.49,13.5,90000.0
2014-08-01 13:50:00,13.51,13.51,13.48,13.48,70000.0,13.51,13.51,13.48,13.48,70000.0
2014-08-01 13:55:00,13.49,13.51,13.49,13.5,185000.0,13.49,13.51,13.49,13.5,185000.0
2014-08-01 14:00:00,13.51,13.51,13.49,13.5,145000.0,13.51,13.51,13.49,13.5,145000.0
2014-08-01 14:05:00,13.5,13.51,13.49,13.51,60000.0,13.5,13.51,13.49,13.51,60000.0
2014-08-01 14:10:00,13.51,13.51,13.5,13.5,25000.0,13.51,13.51,13.5,13.5,25000.0
2014-08-01 14:15:00,13.49,13.5,13.49,13.5,75000.0,13.49,13.5,13.49,13.5,75000.0
2014-08-01 14:20:00,13.5,13.5,13.46,13.46,75000.0,13.5,13.5,13.46,13.46,75000.0
2014-08-01 14:25:00,13.47,13.47,13.46,13.46,70000.0,13.47,13.47,13.46,13.46,70000.0
2014-08-01 14:30:00,13.47,13.47,13.46,13.47,300000.0,13.47,13.47,13.46,13.47,300000.0
2014-08-01 14:35:00,13.46,13.47,13.46,13.47,100000.0,13.46,13.47,13.46,13.47,100000.0
2014-08-01 14:40:00,13.47,13.47,13.46,13.46,115000.0,13.47,13.47,13.46,13.46,115000.0
2014-08-01 14:45:00,13.46,13.46,13.44,13.45,100000.0,13.46,13.46,13.44,13.45,100000.0
2014-08-01 14:50:00,13.46,13.46,13.45,13.46,30000.0,13.46,13.46,13.45,13.46,30000.0
2014-08-01 14:55:00,13.47,13.47,13.46,13.47,95000.0,13.47,13.47,13.46,13.47,95000.0
2014-08-01 15:00:00,13.47,13.49,13.47,13.48,275000.0,13.47,13.49,13.47,13.48,275000.0
2014-08-01 15:05:00,13.49,13.5,13.48,13.48,80000.0,13.49,13.5,13.48,13.48,80000.0
2014-08-01 15:10:00,13.48,13.48,13.47,13.48,85000.0,13.48,13.48,13.47,13.48,85000.0
2014-08-01 15:15:00,13.48,13.49,13.48,13.48,80000.0,13.48,13.49,13.48,13.48,80000.0
2014-08-01 15:20:00,13.49,13.5,13.48,13.48,70000.0,13.49,13.5,13.48,13.48,70000.0
2014-08-01 15:25:00,13.49,13.5,13.48,13.48,200000.0,13.49,13.5,13.48,13.48,200000.0
2014-08-01 15:30:00,13.49,13.49,13.48,13.49,65000.0,13.49,13.49,13.48,13.49,65000.0
2014-08-01 15:35:00,13.49,13.5,13.49,13.5,220000.0,13.49,13.5,13.49,13.5,220000.0
2014-08-01 15:40:00,13.5,13.5,13.49,13.49,235000.0,13.5,13.5,13.49,13.49,235000.0
2014-08-01 15:45:00,13.49,13.49,13.48,13.49,235000.0,13.49,13.49,13.48,13.49,235000.0
2014-08-01 15:50:00,13.49,13.49,13.48,13.49,325000.0,13.49,13.49,13.48,13.49,325000.0
2014-08-01 15:55:00,13.49,13.5,13.49,13.5,655000.0,13.49,13.5,13.49,13.5,655000.0
2014-08-04 09:30:00,13.56,13.56,13.52,13.56,240000.0,13.56,13.56,13.52,13.56,240000.0
2014-08-04 09:35:00,13.56,13.59,13.55,13.55,290000.0,13.56,13.59,13.55,13.55,290000.0
2014-08-04 09:40:00,13.54,13.57,13.54,13.55,125000.0,13.54,13.57,13.54,13.55,125000.0
2014-08-04 09:45:00,13.54,13.56,13.53,13.53,455000.0,13.54,13.56,13.53,13.53,455000.0
2014-08-04 09:50:00,13.54,13.6,13.54,13.6,185000.0,13.54,13.6,13.54,13.6,185000.0
2014-08-04 09:55:00,13.6,13.6,13.57,13.59,135000.0,13.6,13.6,13.57,13.59,135000.0
2014-08-04 10:00:00,13.58,13.59,13.55,13.56,175000.0,13.58,13.59,13.55,13.56,175000.0
2014-08-04 10:05:00,13.58,13.58,13.56,13.57,20000.0,13.58,13.58,13.56,13.57,20000.0
2014-08-04 10:10:00,13.57,13.57,13.54,13.55,150000.0,13.57,13.57,13.54,13.55,150000.0
2014-08-04 10:15:00,13.56,13.56,13.54,13.54,70000.0,13.56,13.56,13.54,13.54,70000.0
2014-08-04 10:20:00,13.54,13.55,13.54,13.54,70000.0,13.54,13.55,13.54,13.54,70000.0
2014-08-04 10:25:00,13.54,13.54,13.53,13.53,145000.0,13.54,13.54,13.53,13.53,145000.0
2014-08-04 10:30:00,13.54,13.54,13.52,13.53,75000.0,13.54,13.54,13.52,13.53,75000.0
2014-08-04 10:35:00,13.53,13.53,13.51,13.53,170000.0,13.53,13.53,13.51,13.53,170000.0
2014-08-04 10:40:00,13.54,13.54,13.53,13.53,75000.0,13.54,13.54,13.53,13.53,75000.0
2014-08-04 10:45:00,13.53,13.53,13.52,13.53,90000.0,13.53,13.53,13.52,13.53,90000.0
2014-08-04 10:50:00,13.52,13.53,13.52,13.53,125000.0,13.52,13.53,13.52,13.53,125000.0
2014-08-04 10:55:00,13.52,13.52,13.5,13.51,140000.0,13.52,13.52,13.5,13.51,140000.0
2014-08-04 11:00:00,13.51,13.51,13.49,13.49,150000.0,13.51,13.51,13.49,13.49,150000.0
2014-08-04 11:05:00,13.49,13.52,13.49,13.51,95000.0,13.49,13.52,13.49,13.51,95000.0
2014-08-04 11:10:00,13.51,13.51,13.51,13.51,15000.0,13.51,13.51,13.51,13.51,15000.0
2014-08-04 11:15:00,13.51,13.53,13.51,13.53,60000.0,13.51,13.53,13.51,13.53,60000.0
2014-08-04 11:20:00,13.52,13.54,13.51,13.53,175000.0,13.52,13.54,13.51,13.53,175000.0
2014-08-04 11:25:00,13.53,13.55,13.51,13.55,405000.0,13.53,13.55,13.51,13.55,405000.0
2014-08-04 11:30:00,13.56,13.56,13.54,13.54,135000.0,13.56,13.56,13.54,13.54,135000.0
2014-08-04 11:35:00,13.54,13.55,13.54,13.55,60000.0,13.54,13.55,13.54,13.55,60000.0
2014-08-04 11:40:00,13.54,13.54,13.53,13.53,35000.0,13.54,13.54,13.53,13.53,35000.0
2014-08-04 11:45:00,13.54,13.55,13.54,13.54,110000.0,13.54,13.55,13.54,13.54,110000.0
2014-08-04 11:50:00,13.54,13.55,13.53,13.53,65000.0,13.54,13.55,13.53,13.53,65000.0
2014-08-04 11:55:00,13.54,13.54,13.53,13.53,45000.0,13.54,13.54,13.53,13.53,45000.0
2014-08-04 12:00:00,13.54,13.54,13.53,13.54,120000.0,13.54,13.54,13.53,13.54,120000.0
2014-08-04 12:05:00,13.54,13.55,13.54,13.54,135000.0,13.54,13.55,13.54,13.54,135000.0
2014-08-04 12:10:00,13.54,13.55,13.53,13.55,110000.0,13.54,13.55,13.53,13.55,110000.0
2014-08-04 12:15:00,13.55,13.56,13.54,13.55,40000.0,13.55,13.56,13.54,13.55,40000.0
2014-08-04 12:20:00,13.54,13.56,13.53,13.56,145000.0,13.54,13.56,13.53,13.56,145000.0
2014-08-04 12:25:00,13.56,13.57,13.56,13.57,55000.0,13.56,13.57,13.56,13.57,55000.0
2014-08-04 12:30:00,13.57,13.57,13.55,13.56,130000.0,13.57,13.57,13.55,13.56,130000.0
2014-08-04 12:35:00,13.56,13.56,13.55,13.56,95000.0,13.56,13.56,13.55,13.56,95000.0
2014-08-04 12:40:00,13.56,13.57,13.56,13.57,165000.0,13.56,13.57,13.56,13.57,165000.0
2014-08-04 12:45:00,13.57,13.57,13.56,13.56,45000.0,13.57,13.57,13.56,13.56,45000.0
2014-08-04 12:50:00,13.57,13.58,13.57,13.58,105000.0,13.57,13.58,13.57,13.58,105000.0
2014-08-04 12:55:00,13.58,13.59,13.57,13.59,340000.0,13.58,13.59,13.57,13.59,340000.0
2014-08-04 13:00:00,13.59,13.6,13.59,13.59,345000.0,13.59,13.6,13.59,13.59,345000.0
2014-08-04 13:05:00,13.6,13.62,13.6,13.62,330000.0,13.6,13.62,13.6,13.62,330000.0
2014-08-04 13:10:00,13.62,13.62,13.6,13.6,105000.0,13.62,13.62,13.6,13.6,105000.0
2014-08-04 13:15:00,13.58,13.59,13.57,13.58,155000.0,13.58,13.59,13.57,13.58,155000.0
2014-08-04 13:20:00,13.58,13.59,13.58,13.59,50000.0,13.58,13.59,13.58,13.59,50000.0
2014-08-04 13:25:00,13.59,13.59,13.57,13.58,110000.0,13.59,13.59,13.57,13.58,110000.0
2014-08-04 13:30:00,13.59,13.61,13.59,13.61,145000.0,13.59,13.61,13.59,13.61,145000.0
2014-08-04 13:35:00,13.61,13.63,13.61,13.62,365000.0,13.61,13.63,13.61,13.62,365000.0
2014-08-04 13:40:00,13.63,13.63,13.61,13.63,450000.0,13.63,13.63,13.61,13.63,450000.0
2014-08-04 13:45:00,13.63,13.64,13.62,13.64,235000.0,13.63,13.64,13.62,13.64,235000.0
2014-08-04 13:50:00,13.63,13.65,13.63,13.65,955000.0,13.63,13.65,13.63,13.65,955000.0
2014-08-04 13:55:00,13.65,13.65,13.63,13.64,635000.0,13.65,13.65,13.63,13.64,635000.0
2014-08-04 14:00:00,13.63,13.65,13.63,13.64,395000.0,13.63,13.65,13.63,13.64,395000.0
2014-08-04 14:05:00,13.64,13.64,13.63,13.64,400000.0,13.64,13.64,13.63,13.64,400000.0
2014-08-04 14:10:00,13.64,13.69,13.64,13.69,475000.0,13.64,13.69,13.64,13.69,475000.0
2014-08-04 14:15:00,13.68,13.7,13.68,13.7,590000.0,13.68,13.7,13.68,13.7,590000.0
2014-08-04 14:20:00,13.69,13.7,13.68,13.69,375000.0,13.69,13.7,13.68,13.69,375000.0
2014-08-04 14:25:00,13.68,13.72,13.68,13.72,935000.0,13.68,13.72,13.68,13.72,935000.0
2014-08-04 14:30:00,13.72,13.72,13.7,13.7,790000.0,13.72,13.72,13.7,13.7,790000.0
2014-08-04 14:35:00,13.7,13.7,13.68,13.69,330000.0,13.7,13.7,13.68,13.69,330000.0
2014-08-04 14:40:00,13.69,13.69,13.67,13.67,245000.0,13.69,13.69,13.67,13.67,245000.0
2014-08-04 14:45:00,13.67,13.7,13.67,13.69,255000.0,13.67,13.7,13.67,13.69,255000.0
2014-08-04 14:50:00,13.7,13.7,13.69,13.7,65000.0,13.7,13.7,13.69,13.7,65000.0
2014-08-04 14:55:00,13.7,13.7,13.68,13.68,70000.0,13.7,13.7,13.68,13.68,70000.0
2014-08-04 15:00:00,13.7,13.7,13.68,13.69,85000.0,13.7,13.7,13.68,13.69,85000.0
2014-08-04 15:05:00,13.68,13.69,13.66,13.67,85000.0,13.68,13.69,13.66,13.67,85000.0
2014-08-04 15:10:00,13.66,13.66,13.65,13.66,130000.0,13.66,13.66,13.65,13.66,130000.0
2014-08-04 15:15:00,13.66,13.68,13.66,13.68,80000.0,13.66,13.68,13.66,13.68,80000.0
2014-08-04 15:20:00,13.68,13.68,13.66,13.66,30000.0,13.68,13.68,13.66,13.66,30000.0
2014-08-04 15:25:00,13.65,13.66,13.65,13.66,90000.0,13.65,13.66,13.65,13.66,90000.0
2014-08-04 15:30:00,13.67,13.68,13.66,13.67,95000.0,13.67,13.68,13.66,13.67,95000.0
2014-08-04 15:35:00,13.67,13.69,13.67,13.68,165000.0,13.67,13.69,13.67,13.68,165000.0
2014-08-04 15:40:00,13.68,13.69,13.68,13.69,85000.0,13.68,13.69,13.68,13.69,85000.0
2014-08-04 15:45:00,13.69,13.69,13.66,13.66,455000.0,13.69,13.69,13.66,13.66,455000.0
2014-08-04 15:50:00,13.66,13.67,13.66,13.67,545000.0,13.66,13.67,13.66,13.67,545000.0
2014-08-04 15:55:00,13.66,13.68,13.66,13.66,610000.0,13.66,13.68,13.66,13.66,610000.0
2014-08-05 09:30:00,13.66,13.66,13.58,13.59,350000.0,13.66,13.66,13.58,13.59,350000.0
2014-08-05 09:35:00,13.61,13.63,13.6,13.63,205000.0,13.61,13.63,13.6,13.63,205000.0
2014-08-05 09:40:00,13.63,13.63,13.59,13.62,220000.0,13.63,13.63,13.59,13.62,220000.0
2014-08-05 09:45:00,13.6,13.6,13.6,13.6,5000.0,13.6,13.6,13.6,13.6,5000.0
2014-08-05 09:50:00,13.59,13.59,13.57,13.57,180000.0,13.59,13.59,13.57,13.57,180000.0
2014-08-05 09:55:00,13.58,13.6,13.56,13.59,170000.0,13.58,13.6,13.56,13.59,170000.0
2014-08-05 10:00:00,13.6,13.61,13.55,13.55,365000.0,13.6,13.61,13.55,13.55,365000.0
2014-08-05 10:05:00,13.56,13.59,13.55,13.59,155000.0,13.56,13.59,13.55,13.59,155000.0
2014-08-05 10:10:00,13.59,13.61,13.58,13.58,155000.0,13.59,13.61,13.58,13.58,155000.0
2014-08-05 10:15:00,13.57,13.6,13.56,13.58,110000.0,13.57,13.6,13.56,13.58,110000.0
2014-08-05 10:20:00,13.58,13.58,13.56,13.58,85000.0,13.58,13.58,13.56,13.58,85000.0
2014-08-05 10:25:00,13.59,13.59,13.56,13.59,285000.0,13.59,13.59,13.56,13.59,285000.0
2014-08-05 10:30:00,13.58,13.61,13.58,13.61,100000.0,13.58,13.61,13.58,13.61,100000.0
2014-08-05 10:35:00,13.6,13.6,13.58,13.58,45000.0,13.6,13.6,13.58,13.58,45000.0
2014-08-05 10:40:00,13.59,13.6,13.59,13.6,50000.0,13.59,13.6,13.59,13.6,50000.0
2014-08-05 10:45:00,13.6,13.62,13.6,13.62,35000.0,13.6,13.62,13.6,13.62,35000.0
2014-08-05 10:50:00,13.62,13.62,13.59,13.61,415000.0,13.62,13.62,13.59,13.61,415000.0
2014-08-05 10:55:00,13.61,13.62,13.6,13.61,185000.0,13.61,13.62,13.6,13.61,185000.0
2014-08-05 11:00:00,13.62,13.62,13.59,13.61,375000.0,13.62,13.62,13.59,13.61,375000.0
2014-08-05 11:05:00,13.6,13.61,13.6,13.61,60000.0,13.6,13.61,13.6,13.61,60000.0
2014-08-05 11:10:00,13.59,13.62,13.59,13.62,60000.0,13.59,13.62,13.59,13.62,60000.0
2014-08-05 11:15:00,13.62,13.64,13.62,13.62,60000.0,13.62,13.64,13.62,13.62,60000.0
2014-08-05 11:20:00,13.63,13.63,13.63,13.63,5000.0,13.63,13.63,13.63,13.63,5000.0
2014-08-05 11:25:00,13.63,13.63,13.61,13.61,15000.0,13.63,13.63,13.61,13.61,15000.0
2014-08-05 11:30:00,13.61,13.62,13.6,13.6,100000.0,13.61,13.62,13.6,13.6,100000.0
2014-08-05 11:35:00,13.59,13.6,13.59,13.6,80000.0,13.59,13.6,13.59,13.6,80000.0
2014-08-05 11:40:00,13.61,13.61,13.61,13.61,35000.0,13.61,13.61,13.61,13.61,35000.0
2014-08-05 11:45:00,13.6,13.6,13.58,13.6,35000.0,13.6,13.6,13.58,13.6,35000.0
2014-08-05 11:50:00,13.58,13.59,13.58,13.59,50000.0,13.58,13.59,13.58,13.59,50000.0
2014-08-05 11:55:00,13.6,13.6,13.58,13.6,65000.0,13.6,13.6,13.58,13.6,65000.0
2014-08-05 12:00:00,13.6,13.6,13.59,13.6,40000.0,13.6,13.6,13.59,13.6,40000.0
2014-08-05 12:05:00,13.58,13.58,13.58,13.58,70000.0,13.58,13.58,13.58,13.58,70000.0
2014-08-05 12:10:00,13.59,13.6,13.59,13.6,55000.0,13.59,13.6,13.59,13.6,55000.0
2014-08-05 12:15:00,13.61,13.62,13.61,13.62,30000.0,13.61,13.62,13.61,13.62,30000.0
2014-08-05 12:20:00,13.62,13.62,13.6,13.6,50000.0,13.62,13.62,13.6,13.6,50000.0
2014-08-05 12:25:00,13.6,13.6,13.59,13.6,175000.0,13.6,13.6,13.59,13.6,175000.0
2014-08-05 12:30:00,13.61,13.62,13.59,13.6,115000.0,13.61,13.62,13.59,13.6,115000.0
2014-08-05 12:35:00,13.61,13.61,13.57,13.57,105000.0,13.61,13.61,13.57,13.57,105000.0
2014-08-05 12:40:00,13.58,13.59,13.57,13.57,30000.0,13.58,13.59,13.57,13.57,30000.0
2014-08-05 12:45:00,13.57,13.6,13.57,13.58,75000.0,13.57,13.6,13.57,13.58,75000.0
2014-08-05 12:50:00,13.58,13.58,13.58,13.58,15000.0,13.58,13.58,13.58,13.58,15000.0
2014-08-05 12:55:00,13.57,13.57,13.57,13.57,70000.0,13.57,13.57,13.57,13.57,70000.0
2014-08-05 13:00:00,13.58,13.58,13.58,13.58,5000.0,13.58,13.58,13.58,13.58,5000.0
2014-08-05 13:05:00,13.57,13.57,13.56,13.57,80000.0,13.57,13.57,13.56,13.57,80000.0
2014-08-05 13:10:00,13.56,13.56,13.55,13.55,70000.0,13.56,13.56,13.55,13.55,70000.0
2014-08-05 13:15:00,13.57,13.57,13.57,13.57,5000.0,13.57,13.57,13.57,13.57,5000.0
2014-08-05 13:20:00,13.57,13.58,13.57,13.58,10000.0,13.57,13.58,13.57,13.58,10000.0
2014-08-05 13:25:00,13.58,13.58,13.58,13.58,25000.0,13.58,13.58,13.58,13.58,25000.0
2014-08-05 13:30:00,13.58,13.58,13.57,13.58,75000.0,13.58,13.58,13.57,13.58,75000.0
2014-08-05 13:35:00,13.57,13.57,13.53,13.53,680000.0,13.57,13.57,13.53,13.53,680000.0
2014-08-05 13:40:00,13.53,13.54,13.47,13.47,1140000.0,13.53,13.54,13.47,13.47,1140000.0
2014-08-05 13:45:00,13.47,13.51,13.47,13.51,140000.0,13.47,13.51,13.47,13.51,140000.0
2014-08-05 13:50:00,13.49,13.5,13.48,13.5,165000.0,13.49,13.5,13.48,13.5,165000.0
2014-08-05 13:55:00,13.51,13.52,13.5,13.5,100000.0,13.51,13.52,13.5,13.5,100000.0
2014-08-05 14:00:00,13.5,13.5,13.47,13.5,280000.0,13.5,13.5,13.47,13.5,280000.0
2014-08-05 14:05:00,13.48,13.48,13.43,13.43,265000.0,13.48,13.48,13.43,13.43,265000.0
2014-08-05 14:10:00,13.43,13.47,13.43,13.46,205000.0,13.43,13.47,13.43,13.46,205000.0
2014-08-05 14:15:00,13.47,13.48,13.46,13.48,75000.0,13.47,13.48,13.46,13.48,75000.0
2014-08-05 14:20:00,13.48,13.49,13.48,13.48,35000.0,13.48,13.49,13.48,13.48,35000.0
2014-08-05 14:25:00,13.48,13.49,13.47,13.49,75000.0,13.48,13.49,13.47,13.49,75000.0
2014-08-05 14:30:00,13.5,13.51,13.5,13.51,60000.0,13.5,13.51,13.5,13.51,60000.0
2014-08-05 14:35:00,13.5,13.51,13.5,13.51,30000.0,13.5,13.51,13.5,13.51,30000.0
2014-08-05 14:40:00,13.49,13.49,13.48,13.48,25000.0,13.49,13.49,13.48,13.48,25000.0
2014-08-05 14:45:00,13.48,13.49,13.47,13.48,150000.0,13.48,13.49,13.47,13.48,150000.0
2014-08-05 14:50:00,13.47,13.47,13.45,13.45,30000.0,13.47,13.47,13.45,13.45,30000.0
2014-08-05 14:55:00,13.46,13.47,13.45,13.46,95000.0,13.46,13.47,13.45,13.46,95000.0
2014-08-05 15:00:00,13.46,13.46,13.44,13.44,200000.0,13.46,13.46,13.44,13.44,200000.0
2014-08-05 15:05:00,13.44,13.47,13.44,13.46,325000.0,13.44,13.47,13.44,13.46,325000.0
2014-08-05 15:10:00,13.45,13.46,13.45,13.46,455000.0,13.45,13.46,13.45,13.46,455000.0
2014-08-05 15:15:00,13.47,13.49,13.46,13.48,190000.0,13.47,13.49,13.46,13.48,190000.0
2014-08-05 15:20:00,13.49,13.49,13.47,13.48,80000.0,13.49,13.49,13.47,13.48,80000.0
2014-08-05 15:25:00,13.49,13.5,13.48,13.49,140000.0,13.49,13.5,13.48,13.49,140000.0
2014-08-05 15:30:00,13.48,13.49,13.48,13.49,80000.0,13.48,13.49,13.48,13.49,80000.0
2014-08-05 15:35:00,13.49,13.5,13.48,13.49,445000.0,13.49,13.5,13.48,13.49,445000.0
2014-08-05 15:40:00,13.49,13.49,13.47,13.49,210000.0,13.49,13.49,13.47,13.49,210000.0
2014-08-05 15:45:00,13.49,13.49,13.47,13.48,160000.0,13.49,13.49,13.47,13.48,160000.0
2014-08-05 15:50:00,13.48,13.48,13.47,13.47,590000.0,13.48,13.48,13.47,13.47,590000.0
2014-08-05 15:55:00,13.48,13.5,13.48,13.49,465000.0,13.48,13.5,13.48,13.49,465000.0
2014-08-06 09:30:00,13.42,13.42,13.37,13.42,285000.0,13.42,13.42,13.37,13.42,285000.0
2014-08-06 09:35:00,13.39,13.45,13.39,13.44,130000.0,13.39,13.45,13.39,13.44,130000.0
2014-08-06 09:40:00,13.44,13.51,13.44,13.49,300000.0,13.44,13.51,13.44,13.49,300000.0
2014-08-06 09:45:00,13.49,13.54,13.48,13.54,355000.0,13.49,13.54,13.48,13.54,355000.0
2014-08-06 09:50:00,13.53,13.54,13.49,13.51,240000.0,13.53,13.54,13.49,13.51,240000.0
2014-08-06 09:55:00,13.5,13.51,13.48,13.5,285000.0,13.5,13.51,13.48,13.5,285000.0
2014-08-06 10:00:00,13.52,13.54,13.52,13.53,145000.0,13.52,13.54,13.52,13.53,145000.0
2014-08-06 10:05:00,13.54,13.56,13.53,13.55,305000.0,13.54,13.56,13.53,13.55,305000.0
2014-08-06 10:10:00,13.54,13.55,13.53,13.55,55000.0,13.54,13.55,13.53,13.55,55000.0
2014-08-06 10:15:00,13.55,13.56,13.53,13.54,150000.0,13.55,13.56,13.53,13.54,150000.0
2014-08-06 10:20:00,13.56,13.56,13.54,13.56,185000.0,13.56,13.56,13.54,13.56,185000.0
2014-08-06 10:25:00,13.57,13.59,13.57,13.59,155000.0,13.57,13.59,13.57,13.59,155000.0
2014-08-06 10:30:00,13.59,13.59,13.55,13.55,235000.0,13.59,13.59,13.55,13.55,235000.0
2014-08-06 10:35:00,13.55,13.56,13.53,13.56,145000.0,13.55,13.56,13.53,13.56,145000.0
2014-08-06 10:40:00,13.56,13.56,13.54,13.55,105000.0,13.56,13.56,13.54,13.55,105000.0
2014-08-06 10:45:00,13.54,13.54,13.52,13.52,80000.0,13.54,13.54,13.52,13.52,80000.0
2014-08-06 10:50:00,13.52,13.54,13.51,13.54,265000.0,13.52,13.54,13.51,13.54,265000.0
2014-08-06 10:55:00,13.54,13.57,13.54,13.57,160000.0,13.54,13.57,13.54,13.57,160000.0
2014-08-06 11:00:00,13.58,13.58,13.55,13.55,220000.0,13.58,13.58,13.55,13.55,220000.0
2014-08-06 11:05:00,13.56,13.57,13.56,13.56,45000.0,13.56,13.57,13.56,13.56,45000.0
2014-08-06 11:10:00,13.56,13.57,13.53,13.53,50000.0,13.56,13.57,13.53,13.53,50000.0
2014-08-06 11:15:00,13.53,13.53,13.53,13.53,10000.0,13.53,13.53,13.53,13.53,10000.0
2014-08-06 11:20:00,13.54,13.55,13.54,13.55,55000.0,13.54,13.55,13.54,13.55,55000.0
2014-08-06 11:25:00,13.55,13.55,13.52,13.52,160000.0,13.55,13.55,13.52,13.52,160000.0
2014-08-06 11:30:00,13.52,13.54,13.52,13.54,75000.0,13.52,13.54,13.52,13.54,75000.0
2014-08-06 11:35:00,13.54,13.55,13.54,13.55,75000.0,13.54,13.55,13.54,13.55,75000.0
2014-08-06 11:40:00,13.55,13.56,13.55,13.55,130000.0,13.55,13.56,13.55,13.55,130000.0
2014-08-06 11:45:00,13.57,13.58,13.55,13.56,75000.0,13.57,13.58,13.55,13.56,75000.0
2014-08-06 11:50:00,13.56,13.56,13.55,13.56,70000.0,13.56,13.56,13.55,13.56,70000.0
2014-08-06 11:55:00,13.57,13.57,13.57,13.57,5000.0,13.57,13.57,13.57,13.57,5000.0
2014-08-06 12:00:00,13.55,13.57,13.55,13.57,45000.0,13.55,13.57,13.55,13.57,45000.0
2014-08-06 12:05:00,13.58,13.58,13.57,13.57,85000.0,13.58,13.58,13.57,13.57,85000.0
2014-08-06 12:10:00,13.56,13.57,13.56,13.57,155000.0,13.56,13.57,13.56,13.57,155000.0
2014-08-06 12:15:00,13.57,13.57,13.52,13.54,365000.0,13.57,13.57,13.52,13.54,365000.0
2014-08-06 12:20:00,13.55,13.55,13.52,13.54,350000.0,13.55,13.55,13.52,13.54,350000.0
2014-08-06 12:25:00,13.53,13.53,13.51,13.51,295000.0,13.53,13.53,13.51,13.51,295000.0
2014-08-06 12:30:00,13.51,13.54,13.51,13.53,245000.0,13.51,13.54,13.51,13.53,245000.0
2014-08-06 12:35:00,13.52,13.53,13.52,13.52,145000.0,13.52,13.53,13.52,13.52,145000.0
2014-08-06 12:40:00,13.52,13.52,13.5,13.51,30000.0,13.52,13.52,13.5,13.51,30000.0
2014-08-06 12:45:00,13.5,13.51,13.48,13.48,345000.0,13.5,13.51,13.48,13.48,345000.0
2014-08-06 12:50:00,13.47,13.48,13.47,13.47,35000.0,13.47,13.48,13.47,13.47,35000.0
2014-08-06 12:55:00,13.48,13.48,13.46,13.46,130000.0,13.48,13.48,13.46,13.46,130000.0
2014-08-06 13:00:00,13.47,13.48,13.46,13.46,135000.0,13.47,13.48,13.46,13.46,135000.0
2014-08-06 13:05:00,13.46,13.46,13.44,13.45,190000.0,13.46,13.46,13.44,13.45,190000.0
2014-08-06 13:10:00,13.47,13.47,13.47,13.47,10000.0,13.47,13.47,13.47,13.47,10000.0
2014-08-06 13:15:00,13.47,13.48,13.46,13.47,30000.0,13.47,13.48,13.46,13.47,30000.0
2014-08-06 13:20:00,13.47,13.48,13.47,13.47,40000.0,13.47,13.48,13.47,13.47,40000.0
2014-08-06 13:25:00,13.48,13.48,13.46,13.46,80000.0,13.48,13.48,13.46,13.46,80000.0
2014-08-06 13:30:00,13.46,13.47,13.45,13.46,130000.0,13.46,13.47,13.45,13.46,130000.0
2014-08-06 13:35:00,13.47,13.49,13.47,13.49,165000.0,13.47,13.49,13.47,13.49,165000.0
2014-08-06 13:40:00,13.49,13.5,13.49,13.49,195000.0,13.49,13.5,13.49,13.49,195000.0
2014-08-06 13:45:00,13.49,13.5,13.48,13.49,255000.0,13.49,13.5,13.48,13.49,255000.0
2014-08-06 13:50:00,13.49,13.49,13.48,13.48,415000.0,13.49,13.49,13.48,13.48,415000.0
2014-08-06 13:55:00,13.49,13.5,13.48,13.48,175000.0,13.49,13.5,13.48,13.48,175000.0
2014-08-06 14:00:00,13.48,13.48,13.46,13.48,240000.0,13.48,13.48,13.46,13.48,240000.0
2014-08-06 14:05:00,13.48,13.48,13.47,13.48,100000.0,13.48,13.48,13.47,13.48,100000.0
2014-08-06 14:10:00,13.48,13.48,13.47,13.48,185000.0,13.48,13.48,13.47,13.48,185000.0
2014-08-06 14:15:00,13.49,13.51,13.47,13.5,440000.0,13.49,13.51,13.47,13.5,440000.0
2014-08-06 14:20:00,13.5,13.5,13.49,13.49,210000.0,13.5,13.5,13.49,13.49,210000.0
2014-08-06 14:25:00,13.48,13.51,13.48,13.5,185000.0,13.48,13.51,13.48,13.5,185000.0
2014-08-06 14:30:00,13.51,13.51,13.47,13.47,450000.0,13.51,13.51,13.47,13.47,450000.0
2014-08-06 14:35:00,13.47,13.47,13.47,13.47,5000.0,13.47,13.47,13.47,13.47,5000.0
2014-08-06 14:40:00,13.47,13.49,13.47,13.49,60000.0,13.47,13.49,13.47,13.49,60000.0
2014-08-06 14:45:00,13.51,13.51,13.48,13.49,70000.0,13.51,13.51,13.48,13.49,70000.0
2014-08-06 14:50:00,13.5,13.51,13.49,13.49,20000.0,13.5,13.51,13.49,13.49,20000.0
2014-08-06 14:55:00,13.49,13.49,13.49,13.49,70000.0,13.49,13.49,13.49,13.49,70000.0
2014-08-06 15:00:00,13.49,13.5,13.49,13.5,155000.0,13.49,13.5,13.49,13.5,155000.0
2014-08-06 15:05:00,13.5,13.51,13.49,13.49,130000.0,13.5,13.51,13.49,13.49,130000.0
2014-08-06 15:10:00,13.49,13.49,13.48,13.48,150000.0,13.49,13.49,13.48,13.48,150000.0
2014-08-06 15:15:00,13.48,13.49,13.47,13.49,65000.0,13.48,13.49,13.47,13.49,65000.0
2014-08-06 15:20:00,13.49,13.49,13.48,13.48,45000.0,13.49,13.49,13.48,13.48,45000.0
2014-08-06 15:25:00,13.48,13.5,13.48,13.48,385000.0,13.48,13.5,13.48,13.48,385000.0
2014-08-06 15:30:00,13.47,13.48,13.47,13.47,210000.0,13.47,13.48,13.47,13.47,210000.0
2014-08-06 15:35:00,13.47,13.48,13.47,13.48,185000.0,13.47,13.48,13.47,13.48,185000.0
2014-08-06 15:40:00,13.48,13.48,13.48,13.48,60000.0,13.48,13.48,13.48,13.48,60000.0
2014-08-06 15:45:00,13.48,13.49,13.46,13.46,515000.0,13.48,13.49,13.46,13.46,515000.0
2014-08-06 15:50:00,13.46,13.47,13.45,13.45,555000.0,13.46,13.47,13.45,13.45,555000.0
2014-08-06 15:55:00,13.46,13.46,13.45,13.45,505000.0,13.46,13.46,13.45,13.45,505000.0
2014-08-07 09:30:00,13.55,13.56,13.48,13.51,240000.0,13.55,13.56,13.48,13.51,240000.0
2014-08-07 09:35:00,13.52,13.55,13.48,13.54,260000.0,13.52,13.55,13.48,13.54,260000.0
2014-08-07 09:40:00,13.54,13.55,13.5,13.53,90000.0,13.54,13.55,13.5,13.53,90000.0
2014-08-07 09:45:00,13.5,13.53,13.49,13.5,55000.0,13.5,13.53,13.49,13.5,55000.0
2014-08-07 09:50:00,13.51,13.54,13.51,13.54,100000.0,13.51,13.54,13.51,13.54,100000.0
2014-08-07 09:55:00,13.54,13.57,13.53,13.56,265000.0,13.54,13.57,13.53,13.56,265000.0
2014-08-07 10:00:00,13.57,13.59,13.56,13.56,275000.0,13.57,13.59,13.56,13.56,275000.0
2014-08-07 10:05:00,13.56,13.58,13.55,13.58,125000.0,13.56,13.58,13.55,13.58,125000.0
2014-08-07 10:10:00,13.57,13.59,13.56,13.59,135000.0,13.57,13.59,13.56,13.59,135000.0
2014-08-07 10:15:00,13.6,13.6,13.58,13.59,125000.0,13.6,13.6,13.58,13.59,125000.0
2014-08-07 10:20:00,13.59,13.6,13.58,13.59,80000.0,13.59,13.6,13.58,13.59,80000.0
2014-08-07 10:25:00,13.58,13.59,13.58,13.58,65000.0,13.58,13.59,13.58,13.58,65000.0
2014-08-07 10:30:00,13.57,13.57,13.56,13.56,40000.0,13.57,13.57,13.56,13.56,40000.0
2014-08-07 10:35:00,13.57,13.58,13.56,13.57,105000.0,13.57,13.58,13.56,13.57,105000.0
2014-08-07 10:40:00,13.57,13.57,13.54,13.54,90000.0,13.57,13.57,13.54,13.54,90000.0
2014-08-07 10:45:00,13.55,13.56,13.53,13.53,270000.0,13.55,13.56,13.53,13.53,270000.0
2014-08-07 10:50:00,13.52,13.52,13.49,13.5,145000.0,13.52,13.52,13.49,13.5,145000.0
2014-08-07 10:55:00,13.5,13.52,13.5,13.52,65000.0,13.5,13.52,13.5,13.52,65000.0
2014-08-07 11:00:00,13.52,13.52,13.51,13.51,35000.0,13.52,13.52,13.51,13.51,35000.0
2014-08-07 11:05:00,13.51,13.51,13.49,13.51,135000.0,13.51,13.51,13.49,13.51,135000.0
2014-08-07 11:10:00,13.51,13.51,13.5,13.51,20000.0,13.51,13.51,13.5,13.51,20000.0
2014-08-07 11:15:00,13.52,13.53,13.5,13.52,75000.0,13.52,13.53,13.5,13.52,75000.0
2014-08-07 11:20:00,13.53,13.55,13.53,13.55,35000.0,13.53,13.55,13.53,13.55,35000.0
2014-08-07 11:25:00,13.54,13.56,13.52,13.52,165000.0,13.54,13.56,13.52,13.52,165000.0
2014-08-07 11:30:00,13.53,13.56,13.53,13.55,110000.0,13.53,13.56,13.53,13.55,110000.0
2014-08-07 11:35:00,13.56,13.56,13.55,13.55,95000.0,13.56,13.56,13.55,13.55,95000.0
2014-08-07 11:40:00,13.54,13.54,13.52,13.52,55000.0,13.54,13.54,13.52,13.52,55000.0
2014-08-07 11:45:00,13.51,13.52,13.5,13.52,120000.0,13.51,13.52,13.5,13.52,120000.0
2014-08-07 11:50:00,13.52,13.54,13.52,13.52,75000.0,13.52,13.54,13.52,13.52,75000.0
2014-08-07 11:55:00,13.52,13.52,13.52,13.52,5000.0,13.52,13.52,13.52,13.52,5000.0
2014-08-07 12:00:00,13.52,13.52,13.5,13.5,105000.0,13.52,13.52,13.5,13.5,105000.0
2014-08-07 12:05:00,13.52,13.52,13.5,13.5,25000.0,13.52,13.52,13.5,13.5,25000.0
2014-08-07 12:10:00,13.5,13.5,13.49,13.49,25000.0,13.5,13.5,13.49,13.49,25000.0
2014-08-07 12:15:00,13.49,13.49,13.46,13.46,445000.0,13.49,13.49,13.46,13.46,445000.0
2014-08-07 12:20:00,13.48,13.48,13.47,13.47,255000.0,13.48,13.48,13.47,13.47,255000.0
2014-08-07 12:25:00,13.49,13.49,13.47,13.47,105000.0,13.49,13.49,13.47,13.47,105000.0
2014-08-07 12:30:00,13.46,13.47,13.45,13.45,45000.0,13.46,13.47,13.45,13.45,45000.0
2014-08-07 12:35:00,13.45,13.45,13.43,13.44,25000.0,13.45,13.45,13.43,13.44,25000.0
2014-08-07 12:40:00,13.43,13.44,13.42,13.43,215000.0,13.43,13.44,13.42,13.43,215000.0
2014-08-07 12:45:00,13.44,13.45,13.43,13.43,140000.0,13.44,13.45,13.43,13.43,140000.0
2014-08-07 12:50:00,13.44,13.45,13.43,13.44,145000.0,13.44,13.45,13.43,13.44,145000.0
2014-08-07 12:55:00,13.44,13.45,13.44,13.44,145000.0,13.44,13.45,13.44,13.44,145000.0
2014-08-07 13:00:00,13.44,13.46,13.44,13.46,55000.0,13.44,13.46,13.44,13.46,55000.0
2014-08-07 13:05:00,13.47,13.48,13.47,13.47,70000.0,13.47,13.48,13.47,13.47,70000.0
2014-08-07 13:10:00,13.48,13.49,13.47,13.47,165000.0,13.48,13.49,13.47,13.47,165000.0
2014-08-07 13:15:00,13.47,13.47,13.47,13.47,55000.0,13.47,13.47,13.47,13.47,55000.0
2014-08-07 13:20:00,13.46,13.47,13.46,13.47,160000.0,13.46,13.47,13.46,13.47,160000.0
2014-08-07 13:25:00,13.47,13.5,13.47,13.5,90000.0,13.47,13.5,13.47,13.5,90000.0
2014-08-07 13:30:00,13.5,13.51,13.49,13.49,25000.0,13.5,13.51,13.49,13.49,25000.0
2014-08-07 13:35:00,13.49,13.52,13.49,13.52,110000.0,13.49,13.52,13.49,13.52,110000.0
2014-08-07 13:40:00,13.52,13.52,13.51,13.52,55000.0,13.52,13.52,13.51,13.52,55000.0
2014-08-07 13:45:00,13.52,13.52,13.5,13.5,15000.0,13.52,13.52,13.5,13.5,15000.0
2014-08-07 13:50:00,13.5,13.5,13.48,13.48,50000.0,13.5,13.5,13.48,13.48,50000.0
2014-08-07 13:55:00,13.48,13.5,13.48,13.49,70000.0,13.48,13.5,13.48,13.49,70000.0
2014-08-07 14:00:00,13.49,13.49,13.47,13.47,100000.0,13.49,13.49,13.47,13.47,100000.0
2014-08-07 14:05:00,13.48,13.5,13.48,13.5,80000.0,13.48,13.5,13.48,13.5,80000.0
2014-08-07 14:10:00,13.5,13.5,13.5,13.5,5000.0,13.5,13.5,13.5,13.5,5000.0
2014-08-07 14:15:00,13.49,13.49,13.47,13.47,65000.0,13.49,13.49,13.47,13.47,65000.0
2014-08-07 14:20:00,13.46,13.46,13.45,13.46,145000.0,13.46,13.46,13.45,13.46,145000.0
2014-08-07 14:25:00,13.45,13.46,13.44,13.45,130000.0,13.45,13.46,13.44,13.45,130000.0
2014-08-07 14:30:00,13.45,13.47,13.45,13.46,215000.0,13.45,13.47,13.45,13.46,215000.0
2014-08-07 14:35:00,13.46,13.47,13.45,13.47,175000.0,13.46,13.47,13.45,13.47,175000.0
2014-08-07 14:40:00,13.47,13.47,13.46,13.46,85000.0,13.47,13.47,13.46,13.46,85000.0
2014-08-07 14:45:00,13.46,13.47,13.46,13.47,40000.0,13.46,13.47,13.46,13.47,40000.0
2014-08-07 14:50:00,13.47,13.47,13.47,13.47,35000.0,13.47,13.47,13.47,13.47,35000.0
2014-08-07 14:55:00,13.46,13.46,13.45,13.45,70000.0,13.46,13.46,13.45,13.45,70000.0
2014-08-07 15:00:00,13.44,13.47,13.44,13.46,55000.0,13.44,13.47,13.44,13.46,55000.0
2014-08-07 15:05:00,13.46,13.46,13.44,13.44,180000.0,13.46,13.46,13.44,13.44,180000.0
2014-08-07 15:10:00,13.44,13.45,13.43,13.43,125000.0,13.44,13.45,13.43,13.43,125000.0
2014-08-07 15:15:00,13.43,13.44,13.41,13.42,340000.0,13.43,13.44,13.41,13.42,340000.0
2014-08-07 15:20:00,13.41,13.42,13.38,13.38,255000.0,13.41,13.42,13.38,13.38,255000.0
2014-08-07 15:25:00,13.39,13.4,13.38,13.39,435000.0,13.39,13.4,13.38,13.39,435000.0
2014-08-07 15:30:00,13.39,13.41,13.39,13.41,175000.0,13.39,13.41,13.39,13.41,175000.0
2014-08-07 15:35:00,13.41,13.44,13.4,13.44,160000.0,13.41,13.44,13.4,13.44,160000.0
2014-08-07 15:40:00,13.43,13.44,13.43,13.44,365000.0,13.43,13.44,13.43,13.44,365000.0
2014-08-07 15:45:00,13.44,13.44,13.43,13.43,125000.0,13.44,13.44,13.43,13.43,125000.0
2014-08-07 15:50:00,13.43,13.45,13.43,13.44,330000.0,13.43,13.45,13.43,13.44,330000.0
2014-08-07 15:55:00,13.44,13.46,13.44,13.44,600000.0,13.44,13.46,13.44,13.44,600000.0
2014-08-08 09:30:00,13.36,13.39,13.32,13.39,570000.0,13.36,13.39,13.32,13.39,570000.0
2014-08-08 09:35:00,13.39,13.39,13.36,13.38,455000.0,13.39,13.39,13.36,13.38,455000.0
2014-08-08 09:40:00,13.38,13.39,13.34,13.38,445000.0,13.38,13.39,13.34,13.38,445000.0
2014-08-08 09:45:00,13.36,13.38,13.35,13.38,185000.0,13.36,13.38,13.35,13.38,185000.0
2014-08-08 09:50:00,13.38,13.4,13.38,13.39,205000.0,13.38,13.4,13.38,13.39,205000.0
2014-08-08 09:55:00,13.36,13.39,13.36,13.36,240000.0,13.36,13.39,13.36,13.36,240000.0
2014-08-08 10:00:00,13.36,13.38,13.35,13.36,200000.0,13.36,13.38,13.35,13.36,200000.0
2014-08-08 10:05:00,13.36,13.38,13.35,13.38,305000.0,13.36,13.38,13.35,13.38,305000.0
2014-08-08 10:10:00,13.38,13.39,13.35,13.35,155000.0,13.38,13.39,13.35,13.35,155000.0
2014-08-08 10:15:00,13.35,13.37,13.34,13.34,145000.0,13.35,13.37,13.34,13.34,145000.0
2014-08-08 10:20:00,13.35,13.35,13.32,13.33,390000.0,13.35,13.35,13.32,13.33,390000.0
2014-08-08 10:25:00,13.32,13.32,13.28,13.31,370000.0,13.32,13.32,13.28,13.31,370000.0
2014-08-08 10:30:00,13.31,13.32,13.31,13.31,155000.0,13.31,13.32,13.31,13.31,155000.0
2014-08-08 10:35:00,13.3,13.34,13.3,13.33,85000.0,13.3,13.34,13.3,13.33,85000.0
2014-08-08 10:40:00,13.33,13.37,13.33,13.35,230000.0,13.33,13.37,13.33,13.35,230000.0
2014-08-08 10:45:00,13.36,13.37,13.35,13.35,135000.0,13.36,13.37,13.35,13.35,135000.0
2014-08-08 10:50:00,13.34,13.36,13.33,13.33,130000.0,13.34,13.36,13.33,13.33,130000.0
2014-08-08 10:55:00,13.32,13.34,13.32,13.33,195000.0,13.32,13.34,13.32,13.33,195000.0
2014-08-08 11:00:00,13.32,13.33,13.31,13.33,195000.0,13.32,13.33,13.31,13.33,195000.0
2014-08-08 11:05:00,13.35,13.35,13.33,13.33,155000.0,13.35,13.35,13.33,13.33,155000.0
2014-08-08 11:10:00,13.33,13.36,13.33,13.36,85000.0,13.33,13.36,13.33,13.36,85000.0
2014-08-08 11:15:00,13.36,13.36,13.34,13.36,100000.0,13.36,13.36,13.34,13.36,100000.0
2014-08-08 11:20:00,13.36,13.36,13.34,13.34,105000.0,13.36,13.36,13.34,13.34,105000.0
2014-08-08 11:25:00,13.35,13.37,13.34,13.36,180000.0,13.35,13.37,13.34,13.36,180000.0
2014-08-08 11:30:00,13.37,13.38,13.36,13.36,115000.0,13.37,13.38,13.36,13.36,115000.0
2014-08-08 11:35:00,13.37,13.37,13.35,13.35,35000.0,13.37,13.37,13.35,13.35,35000.0
2014-08-08 11:40:00,13.36,13.36,13.34,13.34,50000.0,13.36,13.36,13.34,13.34,50000.0
2014-08-08 11:45:00,13.35,13.35,13.34,13.34,25000.0,13.35,13.35,13.34,13.34,25000.0
2014-08-08 11:50:00,13.34,13.34,13.33,13.34,35000.0,13.34,13.34,13.33,13.34,35000.0
2014-08-08 11:55:00,13.35,13.36,13.34,13.36,95000.0,13.35,13.36,13.34,13.36,95000.0
2014-08-08 12:00:00,13.35,13.35,13.35,13.35,55000.0,13.35,13.35,13.35,13.35,55000.0
2014-08-08 12:05:00,13.36,13.36,13.35,13.36,110000.0,13.36,13.36,13.35,13.36,110000.0
2014-08-08 12:10:00,13.36,13.36,13.36,13.36,70000.0,13.36,13.36,13.36,13.36,70000.0
2014-08-08 12:15:00,13.36,13.36,13.35,13.36,65000.0,13.36,13.36,13.35,13.36,65000.0
2014-08-08 12:20:00,13.36,13.37,13.36,13.37,15000.0,13.36,13.37,13.36,13.37,15000.0
2014-08-08 12:25:00,13.36,13.36,13.35,13.36,60000.0,13.36,13.36,13.35,13.36,60000.0
2014-08-08 12:30:00,13.36,13.36,13.35,13.36,95000.0,13.36,13.36,13.35,13.36,95000.0
2014-08-08 12:35:00,13.37,13.37,13.36,13.37,105000.0,13.37,13.37,13.36,13.37,105000.0
2014-08-08 12:40:00,13.37,13.37,13.37,13.37,10000.0,13.37,13.37,13.37,13.37,10000.0
2014-08-08 12:45:00,13.39,13.39,13.37,13.37,135000.0,13.39,13.39,13.37,13.37,135000.0
2014-08-08 12:50:00,13.37,13.38,13.37,13.38,35000.0,13.37,13.38,13.37,13.38,35000.0
2014-08-08 12:55:00,13.37,13.38,13.36,13.36,70000.0,13.37,13.38,13.36,13.36,70000.0
2014-08-08 13:00:00,13.37,13.37,13.36,13.37,25000.0,13.37,13.37,13.36,13.37,25000.0
2014-08-08 13:05:00,13.37,13.37,13.36,13.37,85000.0,13.37,13.37,13.36,13.37,85000.0
2014-08-08 13:10:00,13.36,13.37,13.35,13.37,240000.0,13.36,13.37,13.35,13.37,240000.0
2014-08-08 13:15:00,13.37,13.39,13.37,13.39,215000.0,13.37,13.39,13.37,13.39,215000.0
2014-08-08 13:20:00,13.39,13.4,13.39,13.39,95000.0,13.39,13.4,13.39,13.39,95000.0
2014-08-08 13:25:00,13.4,13.4,13.39,13.4,130000.0,13.4,13.4,13.39,13.4,130000.0
2014-08-08 13:30:00,13.4,13.4,13.38,13.39,110000.0,13.4,13.4,13.38,13.39,110000.0
2014-08-08 13:35:00,13.4,13.4,13.39,13.4,100000.0,13.4,13.4,13.39,13.4,100000.0
2014-08-08 13:40:00,13.4,13.4,13.39,13.39,170000.0,13.4,13.4,13.39,13.39,170000.0
2014-08-08 13:45:00,13.39,13.4,13.38,13.39,95000.0,13.39,13.4,13.38,13.39,95000.0
2014-08-08 13:50:00,13.39,13.39,13.38,13.38,50000.0,13.39,13.39,13.38,13.38,50000.0
2014-08-08 13:55:00,13.38,13.39,13.38,13.38,125000.0,13.38,13.39,13.38,13.38,125000.0
2014-08-08 14:00:00,13.38,13.39,13.37,13.39,90000.0,13.38,13.39,13.37,13.39,90000.0
2014-08-08 14:05:00,13.39,13.39,13.38,13.38,105000.0,13.39,13.39,13.38,13.38,105000.0
2014-08-08 14:10:00,13.39,13.39,13.38,13.38,50000.0,13.39,13.39,13.38,13.38,50000.0
2014-08-08 14:15:00,13.38,13.38,13.38,13.38,110000.0,13.38,13.38,13.38,13.38,110000.0
2014-08-08 14:20:00,13.38,13.38,13.38,13.38,120000.0,13.38,13.38,13.38,13.38,120000.0
2014-08-08 14:25:00,13.38,13.38,13.38,13.38,50000.0,13.38,13.38,13.38,13.38,50000.0
2014-08-08 14:30:00,13.38,13.38,13.38,13.38,220000.0,13.38,13.38,13.38,13.38,220000.0
2014-08-08 14:35:00,13.38,13.38,13.38,13.38,250000.0,13.38,13.38,13.38,13.38,250000.0
2014-08-08 14:40:00,13.38,13.38,13.37,13.37,365000.0,13.38,13.38,13.37,13.37,365000.0
2014-08-08 14:45:00,13.36,13.37,13.36,13.36,25000.0,13.36,13.37,13.36,13.36,25000.0
2014-08-08 14:50:00,13.36,13.36,13.35,13.36,165000.0,13.36,13.36,13.35,13.36,165000.0
2014-08-08 14:55:00,13.35,13.36,13.35,13.36,85000.0,13.35,13.36,13.35,13.36,85000.0
2014-08-08 15:00:00,13.35,13.37,13.35,13.36,265000.0,13.35,13.37,13.35,13.36,265000.0
2014-08-08 15:05:00,13.36,13.36,13.35,13.36,190000.0,13.36,13.36,13.35,13.36,190000.0
2014-08-08 15:10:00,13.36,13.37,13.35,13.37,170000.0,13.36,13.37,13.35,13.37,170000.0
2014-08-08 15:15:00,13.37,13.38,13.37,13.38,190000.0,13.37,13.38,13.37,13.38,190000.0
2014-08-08 15:20:00,13.38,13.39,13.37,13.39,90000.0,13.38,13.39,13.37,13.39,90000.0
2014-08-08 15:25:00,13.39,13.4,13.38,13.39,175000.0,13.39,13.4,13.38,13.39,175000.0
2014-08-08 15:30:00,13.39,13.4,13.39,13.4,75000.0,13.39,13.4,13.39,13.4,75000.0
2014-08-08 15:35:00,13.4,13.4,13.4,13.4,210000.0,13.4,13.4,13.4,13.4,210000.0
2014-08-08 15:40:00,13.4,13.4,13.38,13.4,730000.0,13.4,13.4,13.38,13.4,730000.0
2014-08-08 15:45:00,13.4,13.4,13.38,13.39,640000.0,13.4,13.4,13.38,13.39,640000.0
2014-08-08 15:50:00,13.39,13.4,13.39,13.4,320000.0,13.39,13.4,13.39,13.4,320000.0
2014-08-08 15:55:00,13.4,13.4,13.39,13.39,505000.0,13.4,13.4,13.39,13.39,505000.0
2014-08-11 09:30:00,13.47,13.47,13.43,13.43,255000.0,13.47,13.47,13.43,13.43,255000.0
2014-08-11 09:35:00,13.42,13.42,13.36,13.38,265000.0,13.42,13.42,13.36,13.38,265000.0
2014-08-11 09:40:00,13.39,13.41,13.37,13.4,100000.0,13.39,13.41,13.37,13.4,100000.0
2014-08-11 09:45:00,13.4,13.41,13.4,13.41,90000.0,13.4,13.41,13.4,13.41,90000.0
2014-08-11 09:50:00,13.42,13.44,13.42,13.44,70000.0,13.42,13.44,13.42,13.44,70000.0
2014-08-11 09:55:00,13.44,13.46,13.44,13.46,160000.0,13.44,13.46,13.44,13.46,160000.0
2014-08-11 10:00:00,13.46,13.49,13.46,13.49,335000.0,13.46,13.49,13.46,13.49,335000.0
2014-08-11 10:05:00,13.49,13.52,13.48,13.51,280000.0,13.49,13.52,13.48,13.51,280000.0
2014-08-11 10:10:00,13.52,13.54,13.51,13.51,540000.0,13.52,13.54,13.51,13.51,540000.0
2014-08-11 10:15:00,13.52,13.53,13.51,13.52,155000.0,13.52,13.53,13.51,13.52,155000.0
2014-08-11 10:20:00,13.53,13.53,13.51,13.53,115000.0,13.53,13.53,13.51,13.53,115000.0
2014-08-11 10:25:00,13.53,13.55,13.53,13.55,240000.0,13.53,13.55,13.53,13.55,240000.0
2014-08-11 10:30:00,13.54,13.55,13.53,13.55,180000.0,13.54,13.55,13.53,13.55,180000.0
2014-08-11 10:35:00,13.55,13.56,13.54,13.56,265000.0,13.55,13.56,13.54,13.56,265000.0
2014-08-11 10:40:00,13.56,13.56,13.55,13.55,300000.0,13.56,13.56,13.55,13.55,300000.0
2014-08-11 10:45:00,13.56,13.57,13.55,13.56,135000.0,13.56,13.57,13.55,13.56,135000.0
2014-08-11 10:50:00,13.56,13.56,13.53,13.54,160000.0,13.56,13.56,13.53,13.54,160000.0
2014-08-11 10:55:00,13.55,13.55,13.54,13.54,35000.0,13.55,13.55,13.54,13.54,35000.0
2014-08-11 11:00:00,13.54,13.55,13.52,13.55,180000.0,13.54,13.55,13.52,13.55,180000.0
2014-08-11 11:05:00,13.55,13.55,13.55,13.55,55000.0,13.55,13.55,13.55,13.55,55000.0
2014-08-11 11:10:00,13.55,13.57,13.55,13.57,90000.0,13.55,13.57,13.55,13.57,90000.0
2014-08-11 11:15:00,13.57,13.6,13.57,13.59,285000.0,13.57,13.6,13.57,13.59,285000.0
2014-08-11 11:20:00,13.58,13.59,13.58,13.59,155000.0,13.58,13.59,13.58,13.59,155000.0
2014-08-11 11:25:00,13.58,13.58,13.56,13.56,90000.0,13.58,13.58,13.56,13.56,90000.0
2014-08-11 11:30:00,13.57,13.58,13.55,13.57,150000.0,13.57,13.58,13.55,13.57,150000.0
2014-08-11 11:35:00,13.57,13.57,13.53,13.54,90000.0,13.57,13.57,13.53,13.54,90000.0
2014-08-11 11:40:00,13.54,13.55,13.54,13.55,75000.0,13.54,13.55,13.54,13.55,75000.0
2014-08-11 11:45:00,13.55,13.56,13.53,13.55,70000.0,13.55,13.56,13.53,13.55,70000.0
2014-08-11 11:50:00,13.55,13.56,13.55,13.55,20000.0,13.55,13.56,13.55,13.55,20000.0
2014-08-11 11:55:00,13.55,13.56,13.54,13.55,60000.0,13.55,13.56,13.54,13.55,60000.0
2014-08-11 12:00:00,13.55,13.56,13.53,13.53,85000.0,13.55,13.56,13.53,13.53,85000.0
2014-08-11 12:05:00,13.53,13.55,13.53,13.55,60000.0,13.53,13.55,13.53,13.55,60000.0
2014-08-11 12:10:00,13.56,13.56,13.55,13.55,25000.0,13.56,13.56,13.55,13.55,25000.0
2014-08-11 12:15:00,13.56,13.56,13.55,13.55,50000.0,13.56,13.56,13.55,13.55,50000.0
2014-08-11 12:20:00,13.56,13.56,13.56,13.56,50000.0,13.56,13.56,13.56,13.56,50000.0
2014-08-11 12:25:00,13.56,13.56,13.56,13.56,20000.0,13.56,13.56,13.56,13.56,20000.0
2014-08-11 12:30:00,13.56,13.56,13.56,13.56,460000.0,13.56,13.56,13.56,13.56,460000.0
2014-08-11 12:35:00,13.57,13.58,13.57,13.57,150000.0,13.57,13.58,13.57,13.57,150000.0
2014-08-11 12:40:00,13.57,13.57,13.56,13.56,95000.0,13.57,13.57,13.56,13.56,95000.0
2014-08-11 12:45:00,13.58,13.58,13.57,13.57,50000.0,13.58,13.58,13.57,13.57,50000.0
2014-08-11 12:50:00,13.57,13.57,13.56,13.57,70000.0,13.57,13.57,13.56,13.57,70000.0
2014-08-11 12:55:00,13.57,13.57,13.57,13.57,65000.0,13.57,13.57,13.57,13.57,65000.0
2014-08-11 13:00:00,13.57,13.57,13.57,13.57,80000.0,13.57,13.57,13.57,13.57,80000.0
2014-08-11 13:05:00,13.57,13.58,13.57,13.57,60000.0,13.57,13.58,13.57,13.57,60000.0
2014-08-11 13:10:00,13.57,13.58,13.57,13.58,10000.0,13.57,13.58,13.57,13.58,10000.0
2014-08-11 13:15:00,13.56,13.57,13.56,13.56,25000.0,13.56,13.57,13.56,13.56,25000.0
2014-08-11 13:20:00,13.56,13.57,13.56,13.56,125000.0,13.56,13.57,13.56,13.56,125000.0
2014-08-11 13:25:00,13.56,13.56,13.55,13.56,135000.0,13.56,13.56,13.55,13.56,135000.0
2014-08-11 13:30:00,13.56,13.57,13.56,13.56,100000.0,13.56,13.57,13.56,13.56,100000.0
2014-08-11 13:35:00,13.57,13.58,13.57,13.58,110000.0,13.57,13.58,13.57,13.58,110000.0
2014-08-11 13:40:00,13.58,13.59,13.57,13.59,200000.0,13.58,13.59,13.57,13.59,200000.0
2014-08-11 13:45:00,13.58,13.59,13.58,13.59,115000.0,13.58,13.59,13.58,13.59,115000.0
2014-08-11 13:50:00,13.6,13.6,13.58,13.59,245000.0,13.6,13.6,13.58,13.59,245000.0
2014-08-11 13:55:00,13.59,13.59,13.57,13.58,395000.0,13.59,13.59,13.57,13.58,395000.0
2014-08-11 14:00:00,13.58,13.58,13.57,13.57,190000.0,13.58,13.58,13.57,13.57,190000.0
2014-08-11 14:05:00,13.57,13.59,13.57,13.59,180000.0,13.57,13.59,13.57,13.59,180000.0
2014-08-11 14:10:00,13.59,13.61,13.59,13.61,415000.0,13.59,13.61,13.59,13.61,415000.0
2014-08-11 14:15:00,13.61,13.63,13.6,13.63,345000.0,13.61,13.63,13.6,13.63,345000.0
2014-08-11 14:20:00,13.63,13.64,13.62,13.63,275000.0,13.63,13.64,13.62,13.63,275000.0
2014-08-11 14:25:00,13.63,13.63,13.61,13.63,160000.0,13.63,13.63,13.61,13.63,160000.0
2014-08-11 14:30:00,13.63,13.63,13.61,13.63,115000.0,13.63,13.63,13.61,13.63,115000.0
2014-08-11 14:35:00,13.63,13.63,13.62,13.62,90000.0,13.63,13.63,13.62,13.62,90000.0
2014-08-11 14:40:00,13.63,13.63,13.62,13.63,60000.0,13.63,13.63,13.62,13.63,60000.0
2014-08-11 14:45:00,13.63,13.63,13.62,13.63,65000.0,13.63,13.63,13.62,13.63,65000.0
2014-08-11 14:50:00,13.63,13.63,13.62,13.62,85000.0,13.63,13.63,13.62,13.62,85000.0
2014-08-11 14:55:00,13.63,13.63,13.62,13.62,105000.0,13.63,13.63,13.62,13.62,105000.0
2014-08-11 15:00:00,13.62,13.63,13.62,13.63,95000.0,13.62,13.63,13.62,13.63,95000.0
2014-08-11 15:05:00,13.63,13.64,13.62,13.64,265000.0,13.63,13.64,13.62,13.64,265000.0
2014-08-11 15:10:00,13.63,13.65,13.63,13.65,270000.0,13.63,13.65,13.63,13.65,270000.0
2014-08-11 15:15:00,13.65,13.65,13.63,13.64,245000.0,13.65,13.65,13.63,13.64,245000.0
2014-08-11 15:20:00,13.64,13.64,13.63,13.64,70000.0,13.64,13.64,13.63,13.64,70000.0
2014-08-11 15:25:00,13.64,13.65,13.64,13.65,110000.0,13.64,13.65,13.64,13.65,110000.0
2014-08-11 15:30:00,13.65,13.65,13.64,13.64,95000.0,13.65,13.65,13.64,13.64,95000.0
2014-08-11 15:35:00,13.64,13.64,13.61,13.61,465000.0,13.64,13.64,13.61,13.61,465000.0
2014-08-11 15:40:00,13.61,13.61,13.59,13.59,260000.0,13.61,13.61,13.59,13.59,260000.0
2014-08-11 15:45:00,13.59,13.59,13.57,13.57,760000.0,13.59,13.59,13.57,13.57,760000.0
2014-08-11 15:50:00,13.57,13.61,13.57,13.61,360000.0,13.57,13.61,13.57,13.61,360000.0
2014-08-11 15:55:00,13.6,13.62,13.6,13.61,290000.0,13.6,13.62,13.6,13.61,290000.0
2014-08-12 09:30:00,13.56,13.56,13.55,13.56,175000.0,13.56,13.56,13.55,13.56,175000.0
2014-08-12 09:35:00,13.56,13.57,13.55,13.57,185000.0,13.56,13.57,13.55,13.57,185000.0
2014-08-12 09:40:00,13.57,13.59,13.55,13.55,90000.0,13.57,13.59,13.55,13.55,90000.0
2014-08-12 09:45:00,13.56,13.57,13.56,13.57,195000.0,13.56,13.57,13.56,13.57,195000.0
2014-08-12 09:50:00,13.57,13.57,13.52,13.52,460000.0,13.57,13.57,13.52,13.52,460000.0
2014-08-12 09:55:00,13.52,13.52,13.5,13.52,360000.0,13.52,13.52,13.5,13.52,360000.0
2014-08-12 10:00:00,13.53,13.54,13.53,13.54,50000.0,13.53,13.54,13.53,13.54,50000.0
2014-08-12 10:05:00,13.54,13.55,13.51,13.51,315000.0,13.54,13.55,13.51,13.51,315000.0
2014-08-12 10:10:00,13.51,13.51,13.48,13.49,430000.0,13.51,13.51,13.48,13.49,430000.0
2014-08-12 10:15:00,13.49,13.51,13.48,13.49,175000.0,13.49,13.51,13.48,13.49,175000.0
2014-08-12 10:20:00,13.49,13.49,13.49,13.49,85000.0,13.49,13.49,13.49,13.49,85000.0
2014-08-12 10:25:00,13.48,13.49,13.48,13.48,185000.0,13.48,13.49,13.48,13.48,185000.0
2014-08-12 10:30:00,13.49,13.49,13.46,13.48,240000.0,13.49,13.49,13.46,13.48,240000.0
2014-08-12 10:35:00,13.47,13.48,13.47,13.47,70000.0,13.47,13.48,13.47,13.47,70000.0
2014-08-12 10:40:00,13.48,13.49,13.46,13.48,110000.0,13.48,13.49,13.46,13.48,110000.0
2014-08-12 10:45:00,13.49,13.49,13.49,13.49,5000.0,13.49,13.49,13.49,13.49,5000.0
2014-08-12 10:50:00,13.48,13.48,13.47,13.47,40000.0,13.48,13.48,13.47,13.47,40000.0
2014-08-12 10:55:00,13.48,13.48,13.48,13.48,5000.0,13.48,13.48,13.48,13.48,5000.0
2014-08-12 11:00:00,13.46,13.47,13.44,13.44,220000.0,13.46,13.47,13.44,13.44,220000.0
2014-08-12 11:05:00,13.44,13.45,13.44,13.45,85000.0,13.44,13.45,13.44,13.45,85000.0
2014-08-12 11:10:00,13.45,13.48,13.45,13.48,140000.0,13.45,13.48,13.45,13.48,140000.0
2014-08-12 11:15:00,13.49,13.49,13.49,13.49,5000.0,13.49,13.49,13.49,13.49,5000.0
2014-08-12 11:20:00,13.49,13.49,13.48,13.49,65000.0,13.49,13.49,13.48,13.49,65000.0
2014-08-12 11:25:00,13.48,13.48,13.47,13.47,55000.0,13.48,13.48,13.47,13.47,55000.0
2014-08-12 11:30:00,13.48,13.5,13.48,13.5,60000.0,13.48,13.5,13.48,13.5,60000.0
2014-08-12 11:35:00,13.48,13.5,13.48,13.5,15000.0,13.48,13.5,13.48,13.5,15000.0
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 11:45:00,13.5,13.5,13.5,13.5,0.0,13.5,13.5,13.5,13.5,0.0
2014-08-12 11:50:00,13.5,13.51,13.5,13.51,25000.0,13.5,13.51,13.5,13.51,25000.0
2014-08-12 11:55:00,13.5,13.5,13.5,13.5,5000.0,13.5,13.5,13.5,13.5,5000.0
2014-08-12 12:00:00,13.5,13.5,13.49,13.49,210000.0,13.5,13.5,13.49,13.49,210000.0
2014-08-12 12:05:00,13.49,13.5,13.49,13.5,50000.0,13.49,13.5,13.49,13.5,50000.0
2014-08-12 12:10:00,13.51,13.52,13.51,13.52,35000.0,13.51,13.52,13.51,13.52,35000.0
2014-08-12 12:15:00,13.51,13.51,13.51,13.51,15000.0,13.51,13.51,13.51,13.51,15000.0
2014-08-12 12:20:00,13.5,13.51,13.5,13.51,10000.0,13.5,13.51,13.5,13.51,10000.0
2014-08-12 12:25:00,13.51,13.51,13.51,13.51,90000.0,13.51,13.51,13.51,13.51,90000.0
2014-08-12 12:30:00,13.51,13.51,13.5,13.51,20000.0,13.51,13.51,13.5,13.51,20000.0
2014-08-12 12:35:00,13.51,13.54,13.51,13.54,100000.0,13.51,13.54,13.51,13.54,100000.0
2014-08-12 12:40:00,13.55,13.56,13.55,13.55,15000.0,13.55,13.56,13.55,13.55,15000.0
2014-08-12 12:45:00,13.54,13.54,13.54,13.54,70000.0,13.54,13.54,13.54,13.54,70000.0
2014-08-12 12:50:00,13.53,13.53,13.51,13.51,70000.0,13.53,13.53,13.51,13.51,70000.0
2014-08-12 12:55:00,13.52,13.54,13.52,13.54,70000.0,13.52,13.54,13.52,13.54,70000.0
2014-08-12 13:00:00,13.54,13.54,13.53,13.53,45000.0,13.54,13.54,13.53,13.53,45000.0
2014-08-12 13:05:00,13.54,13.54,13.53,13.54,60000.0,13.54,13.54,13.53,13.54,60000.0
2014-08-12 13:10:00,13.54,13.55,13.53,13.53,85000.0,13.54,13.55,13.53,13.53,85000.0
2014-08-12 13:15:00,13.54,13.55,13.54,13.55,45000.0,13.54,13.55,13.54,13.55,45000.0
2014-08-12 13:20:00,13.56,13.56,13.53,13.54,125000.0,13.56,13.56,13.53,13.54,125000.0
2014-08-12 13:25:00,13.54,13.55,13.53,13.53,270000.0,13.54,13.55,13.53,13.53,270000.0
2014-08-12 13:30:00,13.51,13.51,13.49,13.5,45000.0,13.51,13.51,13.49,13.5,45000.0
2014-08-12 13:35:00,13.49,13.51,13.49,13.51,90000.0,13.49,13.51,13.49,13.51,90000.0
2014-08-12 13:40:00,13.51,13.51,13.5,13.5,50000.0,13.51,13.51,13.5,13.5,50000.0
2014-08-12 13:45:00,13.5,13.51,13.49,13.5,45000.0,13.5,13.51,13.49,13.5,45000.0
2014-08-12 13:50:00,13.51,13.52,13.51,13.51,60000.0,13.51,13.52,13.51,13.51,60000.0
2014-08-12 13:55:00,13.52,13.52,13.5,13.51,65000.0,13.52,13.52,13.5,13.51,65000.0
2014-08-12 14:00:00,13.52,13.52,13.5,13.51,15000.0,13.52,13.52,13.5,13.51,15000.0
2014-08-12 14:05:00,13.51,13.51,13.5,13.51,35000.0,13.51,13.51,13.5,13.51,35000.0
2014-08-12 14:10:00,13.5,13.51,13.5,13.5,30000.0,13.5,13.51,13.5,13.5,30000.0
2014-08-12 14:15:00,13.5,13.52,13.49,13.51,35000.0,13.5,13.52,13.49,13.51,35000.0
2014-08-12 14:20:00,13.5,13.51,13.49,13.49,100000.0,13.5,13.51,13.49,13.49,100000.0
2014-08-12 14:25:00,13.49,13.5,13.47,13.47,165000.0,13.49,13.5,13.47,13.47,165000.0
2014-08-12 14:30:00,13.47,13.47,13.46,13.47,50000.0,13.47,13.47,13.46,13.47,50000.0
2014-08-12 14:35:00,13.49,13.51,13.49,13.51,80000.0,13.49,13.51,13.49,13.51,80000.0
2014-08-12 14:40:00,13.51,13.51,13.5,13.5,30000.0,13.51,13.51,13.5,13.5,30000.0
2014-08-12 14:45:00,13.52,13.52,13.5,13.5,35000.0,13.52,13.52,13.5,13.5,35000.0
2014-08-12 14:50:00,13.51,13.51,13.49,13.5,105000.0,13.51,13.51,13.49,13.5,105000.0
2014-08-12 14:55:00,13.51,13.51,13.5,13.51,75000.0,13.51,13.51,13.5,13.51,75000.0
2014-08-12 15:00:00,13.51,13.51,13.5,13.5,40000.0,13.51,13.51,13.5,13.5,40000.0
2014-08-12 15:05:00,13.51,13.52,13.51,13.52,205000.0,13.51,13.52,13.51,13.52,205000.0
2014-08-12 15:10:00,13.52,13.52,13.5,13.51,190000.0,13.52,13.52,13.5,13.51,190000.0
2014-08-12 15:15:00,13.51,13.52,13.5,13.5,175000.0,13.51,13.52,13.5,13.5,175000.0
2014-08-12 15:20:00,13.49,13.51,13.49,13.51,80000.0,13.49,13.51,13.49,13.51,80000.0
2014-08-12 15:25:00,13.5,13.5,13.49,13.5,40000.0,13.5,13.5,13.49,13.5,40000.0
2014-08-12 15:30:00,13.5,13.52,13.49,13.52,125000.0,13.5,13.52,13.49,13.52,125000.0
2014-08-12 15:35:00,13.51,13.53,13.51,13.52,95000.0,13.51,13.53,13.51,13.52,95000.0
2014-08-12 15:40:00,13.52,13.53,13.51,13.53,335000.0,13.52,13.53,13.51,13.53,335000.0
2014-08-12 15:45:00,13.52,13.53,13.51,13.53,150000.0,13.52,13.53,13.51,13.53,150000.0
2014-08-12 15:50:00,13.52,13.53,13.52,13.53,115000.0,13.52,13.53,13.52,13.53,115000.0
2014-08-12 15:55:00,13.53,13.54,13.52,13.53,575000.0,13.53,13.54,13.52,13.53,575000.0
2014-08-13 09:30:00,13.5,13.56,13.5,13.54,245000.0,13.5,13.56,13.5,13.54,245000.0
2014-08-13 09:35:00,13.53,13.56,13.52,13.56,145000.0,13.53,13.56,13.52,13.56,145000.0
2014-08-13 09:40:00,13.56,13.56,13.53,13.56,120000.0,13.56,13.56,13.53,13.56,120000.0
2014-08-13 09:45:00,13.56,13.57,13.53,13.53,160000.0,13.56,13.57,13.53,13.53,160000.0
2014-08-13 09:50:00,13.56,13.56,13.55,13.56,50000.0,13.56,13.56,13.55,13.56,50000.0
2014-08-13 09:55:00,13.55,13.57,13.55,13.57,85000.0,13.55,13.57,13.55,13.57,85000.0
2014-08-13 10:00:00,13.58,13.6,13.56,13.6,445000.0,13.58,13.6,13.56,13.6,445000.0
2014-08-13 10:05:00,13.6,13.65,13.59,13.62,530000.0,13.6,13.65,13.59,13.62,530000.0
2014-08-13 10:10:00,13.62,13.65,13.62,13.64,260000.0,13.62,13.65,13.62,13.64,260000.0
2014-08-13 10:15:00,13.64,13.68,13.64,13.68,425000.0,13.64,13.68,13.64,13.68,425000.0
2014-08-13 10:20:00,13.68,13.7,13.67,13.69,360000.0,13.68,13.7,13.67,13.69,360000.0
2014-08-13 10:25:00,13.69,13.71,13.68,13.69,315000.0,13.69,13.71,13.68,13.69,315000.0
2014-08-13 10:30:00,13.7,13.71,13.7,13.7,195000.0,13.7,13.71,13.7,13.7,195000.0
2014-08-13 10:35:00,13.7,13.71,13.69,13.7,105000.0,13.7,13.71,13.69,13.7,105000.0
2014-08-13 10:40:00,13.71,13.71,13.69,13.7,135000.0,13.71,13.71,13.69,13.7,135000.0
2014-08-13 10:45:00,13.69,13.7,13.69,13.7,115000.0,13.69,13.7,13.69,13.7,115000.0
2014-08-13 10:50:00,13.7,13.72,13.7,13.71,320000.0,13.7,13.72,13.7,13.71,320000.0
2014-08-13 10:55:00,13.72,13.75,13.72,13.75,315000.0,13.72,13.75,13.72,13.75,315000.0
2014-08-13 11:00:00,13.74,13.77,13.74,13.75,225000.0,13.74,13.77,13.74,13.75,225000.0
2014-08-13 11:05:00,13.75,13.75,13.72,13.72,285000.0,13.75,13.75,13.72,13.72,285000.0
2014-08-13 11:10:00,13.73,13.73,13.72,13.73,130000.0,13.73,13.73,13.72,13.73,130000.0
2014-08-13 11:15:00,13.72,13.73,13.7,13.7,185000.0,13.72,13.73,13.7,13.7,185000.0
2014-08-13 11:20:00,13.7,13.73,13.7,13.72,95000.0,13.7,13.73,13.7,13.72,95000.0
2014-08-13 11:25:00,13.72,13.73,13.71,13.72,50000.0,13.72,13.73,13.71,13.72,50000.0
2014-08-13 11:30:00,13.71,13.73,13.71,13.72,160000.0,13.71,13.73,13.71,13.72,160000.0
2014-08-13 11:35:00,13.73,13.74,13.72,13.73,170000.0,13.73,13.74,13.72,13.73,170000.0
2014-08-13 11:40:00,13.73,13.74,13.72,13.72,140000.0,13.73,13.74,13.72,13.72,140000.0
2014-08-13 11:45:00,13.72,13.73,13.72,13.73,45000.0,13.72,13.73,13.72,13.73,45000.0
2014-08-13 11:50:00,13.72,13.73,13.72,13.72,45000.0,13.72,13.73,13.72,13.72,45000.0
2014-08-13 11:55:00,13.73,13.73,13.72,13.72,85000.0,13.73,13.73,13.72,13.72,85000.0
2014-08-13 12:00:00,13.72,13.72,13.7,13.71,105000.0,13.72,13.72,13.7,13.71,105000.0
2014-08-13 12:05:00,13.71,13.71,13.67,13.68,210000.0,13.71,13.71,13.67,13.68,210000.0
2014-08-13 12:10:00,13.68,13.69,13.68,13.69,70000.0,13.68,13.69,13.68,13.69,70000.0
2014-08-13 12:15:00,13.68,13.69,13.68,13.68,110000.0,13.68,13.69,13.68,13.68,110000.0
2014-08-13 12:20:00,13.69,13.69,13.65,13.65,720000.0,13.69,13.69,13.65,13.65,720000.0
2014-08-13 12:25:00,13.66,13.66,13.64,13.66,305000.0,13.66,13.66,13.64,13.66,305000.0
2014-08-13 12:30:00,13.66,13.66,13.65,13.66,110000.0,13.66,13.66,13.65,13.66,110000.0
2014-08-13 12:35:00,13.66,13.68,13.66,13.66,375000.0,13.66,13.68,13.66,13.66,375000.0
2014-08-13 12:40:00,13.66,13.68,13.66,13.68,45000.0,13.66,13.68,13.66,13.68,45000.0
2014-08-13 12:45:00,13.68,13.69,13.68,13.69,85000.0,13.68,13.69,13.68,13.69,85000.0
2014-08-13 12:50:00,13.69,13.69,13.68,13.69,35000.0,13.69,13.69,13.68,13.69,35000.0
2014-08-13 12:55:00,13.69,13.69,13.68,13.68,30000.0,13.69,13.69,13.68,13.68,30000.0
2014-08-13 13:00:00,13.69,13.69,13.68,13.69,40000.0,13.69,13.69,13.68,13.69,40000.0
2014-08-13 13:05:00,13.69,13.69,13.66,13.68,180000.0,13.69,13.69,13.66,13.68,180000.0
2014-08-13 13:10:00,13.67,13.68,13.66,13.67,170000.0,13.67,13.68,13.66,13.67,170000.0
2014-08-13 13:15:00,13.67,13.68,13.67,13.67,85000.0,13.67,13.68,13.67,13.67,85000.0
2014-08-13 13:20:00,13.68,13.68,13.67,13.68,205000.0,13.68,13.68,13.67,13.68,205000.0
2014-08-13 13:25:00,13.68,13.69,13.68,13.69,50000.0,13.68,13.69,13.68,13.69,50000.0
2014-08-13 13:30:00,13.69,13.69,13.68,13.68,110000.0,13.69,13.69,13.68,13.68,110000.0
2014-08-13 13:35:00,13.69,13.69,13.68,13.69,35000.0,13.69,13.69,13.68,13.69,35000.0
2014-08-13 13:40:00,13.69,13.7,13.68,13.7,60000.0,13.69,13.7,13.68,13.7,60000.0
2014-08-13 13:45:00,13.7,13.7,13.69,13.69,55000.0,13.7,13.7,13.69,13.69,55000.0
2014-08-13 13:50:00,13.7,13.7,13.69,13.69,95000.0,13.7,13.7,13.69,13.69,95000.0
2014-08-13 13:55:00,13.7,13.7,13.69,13.7,45000.0,13.7,13.7,13.69,13.7,45000.0
2014-08-13 14:00:00,13.7,13.7,13.69,13.7,50000.0,13.7,13.7,13.69,13.7,50000.0
2014-08-13 14:05:00,13.7,13.7,13.68,13.69,50000.0,13.7,13.7,13.68,13.69,50000.0
2014-08-13 14:10:00,13.68,13.68,13.67,13.67,105000.0,13.68,13.68,13.67,13.67,105000.0
2014-08-13 14:15:00,13.67,13.68,13.66,13.67,55000.0,13.67,13.68,13.66,13.67,55000.0
2014-08-13 14:20:00,13.66,13.68,13.66,13.67,125000.0,13.66,13.68,13.66,13.67,125000.0
2014-08-13 14:25:00,13.67,13.7,13.67,13.7,360000.0,13.67,13.7,13.67,13.7,360000.0
2014-08-13 14:30:00,13.7,13.71,13.7,13.71,225000.0,13.7,13.71,13.7,13.71,225000.0
2014-08-13 14:35:00,13.71,13.71,13.7,13.71,40000.0,13.71,13.71,13.7,13.71,40000.0
2014-08-13 14:40:00,13.71,13.71,13.71,13.71,15000.0,13.71,13.71,13.71,13.71,15000.0
2014-08-13 14:45:00,13.71,13.71,13.7,13.71,65000.0,13.71,13.71,13.7,13.71,65000.0
2014-08-13 14:50:00,13.71,13.71,13.7,13.71,60000.0,13.71,13.71,13.7,13.71,60000.0
2014-08-13 14:55:00,13.71,13.71,13.71,13.71,45000.0,13.71,13.71,13.71,13.71,45000.0
2014-08-13 15:00:00,13.71,13.71,13.7,13.7,90000.0,13.71,13.71,13.7,13.7,90000.0
2014-08-13 15:05:00,13.7,13.71,13.7,13.7,50000.0,13.7,13.71,13.7,13.7,50000.0
2014-08-13 15:10:00,13.71,13.71,13.7,13.7,130000.0,13.71,13.71,13.7,13.7,130000.0
2014-08-13 15:15:00,13.71,13.71,13.7,13.7,100000.0,13.71,13.71,13.7,13.7,100000.0
2014-08-13 15:20:00,13.7,13.7,13.69,13.7,220000.0,13.7,13.7,13.69,13.7,220000.0
2014-08-13 15:25:00,13.7,13.7,13.69,13.69,155000.0,13.7,13.7,13.69,13.69,155000.0
2014-08-13 15:30:00,13.69,13.69,13.68,13.68,85000.0,13.69,13.69,13.68,13.68,85000.0
2014-08-13 15:35:00,13.68,13.69,13.68,13.68,200000.0,13.68,13.69,13.68,13.68,200000.0
2014-08-13 15:40:00,13.68,13.68,13.67,13.68,330000.0,13.68,13.68,13.67,13.68,330000.0
2014-08-13 15:45:00,13.68,13.68,13.68,13.68,425000.0,13.68,13.68,13.68,13.68,425000.0
2014-08-13 15:50:00,13.68,13.68,13.67,13.67,760000.0,13.68,13.68,13.67,13.67,760000.0
2014-08-13 15:55:00,13.67,13.68,13.65,13.67,1320000.0,13.67,13.68,13.65,13.67,1320000.0
2014-08-14 09:30:00,13.68,13.72,13.65,13.7,480000.0,13.68,13.72,13.65,13.7,480000.0
2014-08-14 09:35:00,13.68,13.69,13.66,13.68,145000.0,13.68,13.69,13.66,13.68,145000.0
2014-08-14 09:40:00,13.68,13.68,13.64,13.64,265000.0,13.68,13.68,13.64,13.64,265000.0
2014-08-14 09:45:00,13.65,13.66,13.62,13.63,170000.0,13.65,13.66,13.62,13.63,170000.0
2014-08-14 09:50:00,13.62,13.64,13.55,13.58,595000.0,13.62,13.64,13.55,13.58,595000.0
2014-08-14 09:55:00,13.6,13.62,13.59,13.6,105000.0,13.6,13.62,13.59,13.6,105000.0
2014-08-14 10:00:00,13.6,13.61,13.59,13.59,155000.0,13.6,13.61,13.59,13.59,155000.0
2014-08-14 10:05:00,13.59,13.6,13.56,13.56,60000.0,13.59,13.6,13.56,13.56,60000.0
2014-08-14 10:10:00,13.56,13.59,13.55,13.58,140000.0,13.56,13.59,13.55,13.58,140000.0
2014-08-14 10:15:00,13.57,13.59,13.57,13.57,70000.0,13.57,13.59,13.57,13.57,70000.0
2014-08-14 10:20:00,13.57,13.59,13.57,13.58,75000.0,13.57,13.59,13.57,13.58,75000.0
2014-08-14 10:25:00,13.58,13.59,13.58,13.59,40000.0,13.58,13.59,13.58,13.59,40000.0
2014-08-14 10:30:00,13.59,13.6,13.58,13.6,325000.0,13.59,13.6,13.58,13.6,325000.0
2014-08-14 10:35:00,13.58,13.59,13.58,13.59,60000.0,13.58,13.59,13.58,13.59,60000.0
2014-08-14 10:40:00,13.58,13.59,13.58,13.59,45000.0,13.58,13.59,13.58,13.59,45000.0
2014-08-14 10:45:00,13.59,13.6,13.58,13.6,145000.0,13.59,13.6,13.58,13.6,145000.0
2014-08-14 10:50:00,13.59,13.59,13.58,13.58,55000.0,13.59,13.59,13.58,13.58,55000.0
2014-08-14 10:55:00,13.59,13.59,13.58,13.58,25000.0,13.59,13.59,13.58,13.58,25000.0
2014-08-14 11:00:00,13.59,13.6,13.59,13.59,75000.0,13.59,13.6,13.59,13.59,75000.0
2014-08-14 11:05:00,13.6,13.61,13.6,13.6,460000.0,13.6,13.61,13.6,13.6,460000.0
2014-08-14 11:10:00,13.6,13.6,13.59,13.59,275000.0,13.6,13.6,13.59,13.59,275000.0
2014-08-14 11:15:00,13.59,13.6,13.58,13.59,80000.0,13.59,13.6,13.58,13.59,80000.0
2014-08-14 11:20:00,13.58,13.59,13.58,13.58,65000.0,13.58,13.59,13.58,13.58,65000.0
2014-08-14 11:25:00,13.58,13.58,13.58,13.58,80000.0,13.58,13.58,13.58,13.58,80000.0
2014-08-14 11:30:00,13.57,13.58,13.57,13.57,315000.0,13.57,13.58,13.57,13.57,315000.0
2014-08-14 11:35:00,13.57,13.57,13.55,13.55,245000.0,13.57,13.57,13.55,13.55,245000.0
2014-08-14 11:40:00,13.55,13.55,13.53,13.53,140000.0,13.55,13.55,13.53,13.53,140000.0
2014-08-14 11:45:00,13.53,13.55,13.53,13.54,65000.0,13.53,13.55,13.53,13.54,65000.0
2014-08-14 11:50:00,13.53,13.54,13.53,13.53,185000.0,13.53,13.54,13.53,13.53,185000.0
2014-08-14 11:55:00,13.54,13.54,13.53,13.54,140000.0,13.54,13.54,13.53,13.54,140000.0
2014-08-14 12:00:00,13.54,13.54,13.52,13.52,670000.0,13.54,13.54,13.52,13.52,670000.0
2014-08-14 12:05:00,13.52,13.53,13.52,13.53,225000.0,13.52,13.53,13.52,13.53,225000.0
2014-08-14 12:10:00,13.52,13.54,13.52,13.53,125000.0,13.52,13.54,13.52,13.53,125000.0
2014-08-14 12:15:00,13.53,13.53,13.52,13.53,125000.0,13.53,13.53,13.52,13.53,125000.0
2014-08-14 12:20:00,13.53,13.54,13.53,13.54,100000.0,13.53,13.54,13.53,13.54,100000.0
2014-08-14 12:25:00,13.54,13.55,13.54,13.55,115000.0,13.54,13.55,13.54,13.55,115000.0
2014-08-14 12:30:00,13.56,13.58,13.56,13.58,150000.0,13.56,13.58,13.56,13.58,150000.0
2014-08-14 12:35:00,13.59,13.6,13.59,13.6,90000.0,13.59,13.6,13.59,13.6,90000.0
2014-08-14 12:40:00,13.6,13.61,13.59,13.6,200000.0,13.6,13.61,13.59,13.6,200000.0
2014-08-14 12:45:00,13.59,13.59,13.59,13.59,10000.0,13.59,13.59,13.59,13.59,10000.0
2014-08-14 12:50:00,13.6,13.61,13.59,13.61,60000.0,13.6,13.61,13.59,13.61,60000.0
2014-08-14 12:55:00,13.61,13.61,13.6,13.6,170000.0,13.61,13.61,13.6,13.6,170000.0
2014-08-14 13:00:00,13.59,13.59,13.58,13.58,110000.0,13.59,13.59,13.58,13.58,110000.0
2014-08-14 13:05:00,13.59,13.59,13.57,13.57,155000.0,13.59,13.59,13.57,13.57,155000.0
2014-08-14 13:10:00,13.57,13.58,13.57,13.58,80000.0,13.57,13.58,13.57,13.58,80000.0
2014-08-14 13:15:00,13.58,13.59,13.58,13.59,25000.0,13.58,13.59,13.58,13.59,25000.0
2014-08-14 13:20:00,13.58,13.6,13.58,13.59,260000.0,13.58,13.6,13.58,13.59,260000.0
2014-08-14 13:25:00,13.58,13.59,13.58,13.58,40000.0,13.58,13.59,13.58,13.58,40000.0
2014-08-14 13:30:00,13.59,13.59,13.59,13.59,5000.0,13.59,13.59,13.59,13.59,5000.0
2014-08-14 13:35:00,13.58,13.58,13.58,13.58,15000.0,13.58,13.58,13.58,13.58,15000.0
2014-08-14 13:40:00,13.58,13.58,13.57,13.58,105000.0,13.58,13.58,13.57,13.58,105000.0
2014-08-14 13:45:00,13.57,13.57,13.56,13.56,30000.0,13.57,13.57,13.56,13.56,30000.0
2014-08-14 13:50:00,13.58,13.58,13.57,13.58,30000.0,13.58,13.58,13.57,13.58,30000.0
2014-08-14 13:55:00,13.57,13.57,13.57,13.57,10000.0,13.57,13.57,13.57,13.57,10000.0
2014-08-14 14:00:00,13.57,13.57,13.56,13.56,35000.0,13.57,13.57,13.56,13.56,35000.0
2014-08-14 14:05:00,13.57,13.57,13.55,13.56,100000.0,13.57,13.57,13.55,13.56,100000.0
2014-08-14 14:10:00,13.56,13.56,13.55,13.56,100000.0,13.56,13.56,13.55,13.56,100000.0
2014-08-14 14:15:00,13.57,13.57,13.56,13.56,50000.0,13.57,13.57,13.56,13.56,50000.0
2014-08-14 14:20:00,13.56,13.56,13.55,13.55,65000.0,13.56,13.56,13.55,13.55,65000.0
2014-08-14 14:25:00,13.55,13.55,13.54,13.54,95000.0,13.55,13.55,13.54,13.54,95000.0
2014-08-14 14:30:00,13.54,13.55,13.54,13.55,45000.0,13.54,13.55,13.54,13.55,45000.0
2014-08-14 14:35:00,13.55,13.56,13.55,13.55,25000.0,13.55,13.56,13.55,13.55,25000.0
2014-08-14 14:40:00,13.55,13.56,13.55,13.55,20000.0,13.55,13.56,13.55,13.55,20000.0
2014-08-14 14:45:00,13.55,13.55,13.54,13.55,105000.0,13.55,13.55,13.54,13.55,105000.0
2014-08-14 14:50:00,13.54,13.55,13.54,13.55,65000.0,13.54,13.55,13.54,13.55,65000.0
2014-08-14 14:55:00,13.56,13.56,13.56,13.56,10000.0,13.56,13.56,13.56,13.56,10000.0
2014-08-14 15:00:00,13.55,13.55,13.55,13.55,295000.0,13.55,13.55,13.55,13.55,295000.0
2014-08-14 15:05:00,13.55,13.55,13.55,13.55,30000.0,13.55,13.55,13.55,13.55,30000.0
2014-08-14 15:10:00,13.55,13.55,13.55,13.55,65000.0,13.55,13.55,13.55,13.55,65000.0
2014-08-14 15:15:00,13.55,13.55,13.55,13.55,150000.0,13.55,13.55,13.55,13.55,150000.0
2014-08-14 15:20:00,13.55,13.56,13.55,13.56,55000.0,13.55,13.56,13.55,13.56,55000.0
2014-08-14 15:25:00,13.56,13.57,13.56,13.57,70000.0,13.56,13.57,13.56,13.57,70000.0
2014-08-14 15:30:00,13.58,13.58,13.56,13.57,120000.0,13.58,13.58,13.56,13.57,120000.0
2014-08-14 15:35:00,13.57,13.58,13.57,13.58,180000.0,13.57,13.58,13.57,13.58,180000.0
2014-08-14 15:40:00,13.58,13.6,13.58,13.6,165000.0,13.58,13.6,13.58,13.6,165000.0
2014-08-14 15:45:00,13.6,13.6,13.59,13.59,400000.0,13.6,13.6,13.59,13.59,400000.0
2014-08-14 15:50:00,13.59,13.6,13.58,13.59,355000.0,13.59,13.6,13.58,13.59,355000.0
2014-08-14 15:55:00,13.6,13.6,13.57,13.59,650000.0,13.6,13.6,13.57,13.59,650000.0
2014-08-15 09:30:00,13.65,13.65,13.6,13.62,540000.0,13.65,13.65,13.6,13.62,540000.0
2014-08-15 09:35:00,13.61,13.64,13.6,13.62,100000.0,13.61,13.64,13.6,13.62,100000.0
2014-08-15 09:40:00,13.63,13.63,13.61,13.61,95000.0,13.63,13.63,13.61,13.61,95000.0
2014-08-15 09:45:00,13.62,13.63,13.62,13.63,30000.0,13.62,13.63,13.62,13.63,30000.0
2014-08-15 09:50:00,13.63,13.68,13.63,13.68,600000.0,13.63,13.68,13.63,13.68,600000.0
2014-08-15 09:55:00,13.68,13.68,13.65,13.67,235000.0,13.68,13.68,13.65,13.67,235000.0
2014-08-15 10:00:00,13.67,13.68,13.67,13.68,130000.0,13.67,13.68,13.67,13.68,130000.0
2014-08-15 10:05:00,13.67,13.68,13.65,13.66,290000.0,13.67,13.68,13.65,13.66,290000.0
2014-08-15 10:10:00,13.66,13.67,13.63,13.64,265000.0,13.66,13.67,13.63,13.64,265000.0
2014-08-15 10:15:00,13.64,13.64,13.61,13.63,195000.0,13.64,13.64,13.61,13.63,195000.0
2014-08-15 10:20:00,13.64,13.66,13.64,13.64,190000.0,13.64,13.66,13.64,13.64,190000.0
2014-08-15 10:25:00,13.65,13.65,13.65,13.65,45000.0,13.65,13.65,13.65,13.65,45000.0
2014-08-15 10:30:00,13.65,13.65,13.64,13.65,40000.0,13.65,13.65,13.64,13.65,40000.0
2014-08-15 10:35:00,13.65,13.65,13.64,13.65,60000.0,13.65,13.65,13.64,13.65,60000.0
2014-08-15 10:40:00,13.64,13.65,13.59,13.59,485000.0,13.64,13.65,13.59,13.59,485000.0
2014-08-15 10:45:00,13.6,13.61,13.59,13.61,260000.0,13.6,13.61,13.59,13.61,260000.0
2014-08-15 10:50:00,13.61,13.62,13.55,13.56,120000.0,13.61,13.62,13.55,13.56,120000.0
2014-08-15 10:55:00,13.54,13.56,13.52,13.55,330000.0,13.54,13.56,13.52,13.55,330000.0
2014-08-15 11:00:00,13.55,13.56,13.54,13.56,125000.0,13.55,13.56,13.54,13.56,125000.0
2014-08-15 11:05:00,13.56,13.57,13.56,13.57,30000.0,13.56,13.57,13.56,13.57,30000.0
2014-08-15 11:10:00,13.58,13.59,13.56,13.57,210000.0,13.58,13.59,13.56,13.57,210000.0
2014-08-15 11:15:00,13.57,13.57,13.55,13.56,80000.0,13.57,13.57,13.55,13.56,80000.0
2014-08-15 11:20:00,13.55,13.55,13.53,13.53,120000.0,13.55,13.55,13.53,13.53,120000.0
2014-08-15 11:25:00,13.53,13.54,13.52,13.53,100000.0,13.53,13.54,13.52,13.53,100000.0
2014-08-15 11:30:00,13.53,13.53,13.48,13.49,470000.0,13.53,13.53,13.48,13.49,470000.0
2014-08-15 11:35:00,13.49,13.52,13.49,13.52,40000.0,13.49,13.52,13.49,13.52,40000.0
2014-08-15 11:40:00,13.53,13.54,13.53,13.54,75000.0,13.53,13.54,13.53,13.54,75000.0
2014-08-15 11:45:00,13.54,13.54,13.52,13.52,65000.0,13.54,13.54,13.52,13.52,65000.0
2014-08-15 11:50:00,13.52,13.52,13.49,13.5,255000.0,13.52,13.52,13.49,13.5,255000.0
2014-08-15 11:55:00,13.49,13.5,13.48,13.48,70000.0,13.49,13.5,13.48,13.48,70000.0
2014-08-15 12:00:00,13.5,13.5,13.48,13.49,125000.0,13.5,13.5,13.48,13.49,125000.0
2014-08-15 12:05:00,13.49,13.52,13.49,13.51,90000.0,13.49,13.52,13.49,13.51,90000.0
2014-08-15 12:10:00,13.51,13.51,13.51,13.51,10000.0,13.51,13.51,13.51,13.51,10000.0
2014-08-15 12:15:00,13.52,13.53,13.52,13.53,95000.0,13.52,13.53,13.52,13.53,95000.0
2014-08-15 12:20:00,13.53,13.54,13.53,13.54,160000.0,13.53,13.54,13.53,13.54,160000.0
2014-08-15 12:25:00,13.54,13.55,13.54,13.55,445000.0,13.54,13.55,13.54,13.55,445000.0
2014-08-15 12:30:00,13.55,13.55,13.51,13.51,290000.0,13.55,13.55,13.51,13.51,290000.0
2014-08-15 12:35:00,13.53,13.53,13.53,13.53,25000.0,13.53,13.53,13.53,13.53,25000.0
2014-08-15 12:40:00,13.55,13.58,13.55,13.58,305000.0,13.55,13.58,13.55,13.58,305000.0
2014-08-15 12:45:00,13.57,13.57,13.54,13.54,180000.0,13.57,13.57,13.54,13.54,180000.0
2014-08-15 12:50:00,13.55,13.55,13.54,13.55,25000.0,13.55,13.55,13.54,13.55,25000.0
2014-08-15 12:55:00,13.53,13.53,13.53,13.53,10000.0,13.53,13.53,13.53,13.53,10000.0
2014-08-15 13:00:00,13.52,13.52,13.51,13.51,145000.0,13.52,13.52,13.51,13.51,145000.0
2014-08-15 13:05:00,13.51,13.54,13.51,13.54,85000.0,13.51,13.54,13.51,13.54,85000.0
2014-08-15 13:10:00,13.54,13.55,13.54,13.55,135000.0,13.54,13.55,13.54,13.55,135000.0
2014-08-15 13:15:00,13.55,13.55,13.53,13.54,95000.0,13.55,13.55,13.53,13.54,95000.0
2014-08-15 13:20:00,13.55,13.55,13.54,13.54,15000.0,13.55,13.55,13.54,13.54,15000.0
2014-08-15 13:25:00,13.54,13.55,13.54,13.55,275000.0,13.54,13.55,13.54,13.55,275000.0
2014-08-15 13:30:00,13.54,13.54,13.53,13.53,45000.0,13.54,13.54,13.53,13.53,45000.0
2014-08-15 13:35:00,13.53,13.54,13.52,13.53,115000.0,13.53,13.54,13.52,13.53,115000.0
2014-08-15 13:40:00,13.53,13.55,13.53,13.54,20000.0,13.53,13.55,13.53,13.54,20000.0
2014-08-15 13:45:00,13.54,13.54,13.53,13.53,25000.0,13.54,13.54,13.53,13.53,25000.0
2014-08-15 13:50:00,13.53,13.54,13.53,13.53,100000.0,13.53,13.54,13.53,13.53,100000.0
2014-08-15 13:55:00,13.52,13.53,13.52,13.53,30000.0,13.52,13.53,13.52,13.53,30000.0
2014-08-15 14:00:00,13.54,13.54,13.54,13.54,10000.0,13.54,13.54,13.54,13.54,10000.0
2014-08-15 14:05:00,13.54,13.55,13.54,13.55,45000.0,13.54,13.55,13.54,13.55,45000.0
2014-08-15 14:10:00,13.55,13.56,13.55,13.56,145000.0,13.55,13.56,13.55,13.56,145000.0
2014-08-15 14:15:00,13.56,13.56,13.55,13.56,30000.0,13.56,13.56,13.55,13.56,30000.0
2014-08-15 14:20:00,13.56,13.57,13.56,13.57,30000.0,13.56,13.57,13.56,13.57,30000.0
2014-08-15 14:25:00,13.58,13.59,13.57,13.57,185000.0,13.58,13.59,13.57,13.57,185000.0
2014-08-15 14:30:00,13.58,13.58,13.57,13.58,30000.0,13.58,13.58,13.57,13.58,30000.0
2014-08-15 14:35:00,13.58,13.58,13.57,13.58,65000.0,13.58,13.58,13.57,13.58,65000.0
2014-08-15 14:40:00,13.58,13.59,13.58,13.59,65000.0,13.58,13.59,13.58,13.59,65000.0
2014-08-15 14:45:00,13.58,13.59,13.57,13.58,205000.0,13.58,13.59,13.57,13.58,205000.0
2014-08-15 14:50:00,13.58,13.59,13.58,13.58,300000.0,13.58,13.59,13.58,13.58,300000.0
2014-08-15 14:55:00,13.58,13.58,13.57,13.57,105000.0,13.58,13.58,13.57,13.57,105000.0
2014-08-15 15:00:00,13.58,13.58,13.56,13.56,10000.0,13.58,13.58,13.56,13.56,10000.0
2014-08-15 15:05:00,13.58,13.58,13.58,13.58,195000.0,13.58,13.58,13.58,13.58,195000.0
2014-08-15 15:10:00,13.58,13.58,13.57,13.58,25000.0,13.58,13.58,13.57,13.58,25000.0
2014-08-15 15:15:00,13.58,13.58,13.57,13.57,115000.0,13.58,13.58,13.57,13.57,115000.0
2014-08-15 15:20:00,13.57,13.57,13.56,13.57,40000.0,13.57,13.57,13.56,13.57,40000.0
2014-08-15 15:25:00,13.57,13.57,13.57,13.57,110000.0,13.57,13.57,13.57,13.57,110000.0
2014-08-15 15:30:00,13.57,13.57,13.56,13.57,185000.0,13.57,13.57,13.56,13.57,185000.0
2014-08-15 15:35:00,13.57,13.57,13.55,13.56,140000.0,13.57,13.57,13.55,13.56,140000.0
2014-08-15 15:40:00,13.56,13.58,13.55,13.56,480000.0,13.56,13.58,13.55,13.56,480000.0
2014-08-15 15:45:00,13.56,13.57,13.56,13.57,170000.0,13.56,13.57,13.56,13.57,170000.0
2014-08-15 15:50:00,13.57,13.58,13.57,13.57,500000.0,13.57,13.58,13.57,13.57,500000.0
2014-08-15 15:55:00,13.57,13.57,13.55,13.56,405000.0,13.57,13.57,13.55,13.56,405000.0
2014-08-18 09:30:00,13.62,13.69,13.62,13.66,45000.0,13.62,13.69,13.62,13.66,45000.0
2014-08-18 09:35:00,13.66,13.68,13.65,13.65,315000.0,13.66,13.68,13.65,13.65,315000.0
2014-08-18 09:40:00,13.64,13.65,13.61,13.64,85000.0,13.64,13.65,13.61,13.64,85000.0
2014-08-18 09:45:00,13.62,13.64,13.62,13.62,160000.0,13.62,13.64,13.62,13.62,160000.0
2014-08-18 09:50:00,13.62,13.63,13.62,13.63,50000.0,13.62,13.63,13.62,13.63,50000.0
2014-08-18 09:55:00,13.64,13.66,13.63,13.65,105000.0,13.64,13.66,13.63,13.65,105000.0
2014-08-18 10:00:00,13.66,13.67,13.64,13.64,135000.0,13.66,13.67,13.64,13.64,135000.0
2014-08-18 10:05:00,13.64,13.64,13.62,13.62,160000.0,13.64,13.64,13.62,13.62,160000.0
2014-08-18 10:10:00,13.62,13.64,13.61,13.64,155000.0,13.62,13.64,13.61,13.64,155000.0
2014-08-18 10:15:00,13.65,13.65,13.64,13.65,30000.0,13.65,13.65,13.64,13.65,30000.0
2014-08-18 10:20:00,13.66,13.66,13.64,13.66,40000.0,13.66,13.66,13.64,13.66,40000.0
2014-08-18 10:25:00,13.65,13.66,13.64,13.64,80000.0,13.65,13.66,13.64,13.64,80000.0
2014-08-18 10:30:00,13.65,13.67,13.65,13.66,215000.0,13.65,13.67,13.65,13.66,215000.0
2014-08-18 10:35:00,13.66,13.68,13.66,13.67,150000.0,13.66,13.68,13.66,13.67,150000.0
2014-08-18 10:40:00,13.67,13.67,13.66,13.66,75000.0,13.67,13.67,13.66,13.66,75000.0
2014-08-18 10:45:00,13.65,13.67,13.65,13.66,20000.0,13.65,13.67,13.65,13.66,20000.0
2014-08-18 10:50:00,13.66,13.67,13.66,13.66,65000.0,13.66,13.67,13.66,13.66,65000.0
2014-08-18 10:55:00,13.66,13.66,13.65,13.65,90000.0,13.66,13.66,13.65,13.65,90000.0
2014-08-18 11:00:00,13.65,13.65,13.65,13.65,20000.0,13.65,13.65,13.65,13.65,20000.0
2014-08-18 11:05:00,13.65,13.66,13.65,13.66,35000.0,13.65,13.66,13.65,13.66,35000.0
2014-08-18 11:10:00,13.66,13.66,13.65,13.66,25000.0,13.66,13.66,13.65,13.66,25000.0
2014-08-18 11:15:00,13.66,13.66,13.66,13.66,5000.0,13.66,13.66,13.66,13.66,5000.0
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 11:25:00,13.65,13.65,13.65,13.65,0.0,13.65,13.65,13.65,13.65,0.0
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 11:35:00,13.64,13.64,13.64,13.64,0.0,13.64,13.64,13.64,13.64,0.0
2014-08-18 11:40:00,13.65,13.65,13.64,13.65,30000.0,13.65,13.65,13.64,13.65,30000.0
2014-08-18 11:45:00,13.65,13.65,13.65,13.65,5000.0,13.65,13.65,13.65,13.65,5000.0
2014-08-18 11:50:00,13.66,13.66,13.65,13.66,35000.0,13.66,13.66,13.65,13.66,35000.0
2014-08-18 11:55:00,13.66,13.68,13.66,13.68,90000.0,13.66,13.68,13.66,13.68,90000.0
2014-08-18 12:00:00,13.68,13.69,13.68,13.69,160000.0,13.68,13.69,13.68,13.69,160000.0
2014-08-18 12:05:00,13.69,13.69,13.68,13.69,215000.0,13.69,13.69,13.68,13.69,215000.0
2014-08-18 12:10:00,13.69,13.69,13.68,13.68,60000.0,13.69,13.69,13.68,13.68,60000.0
2014-08-18 12:15:00,13.69,13.69,13.68,13.68,20000.0,13.69,13.69,13.68,13.68,20000.0
2014-08-18 12:20:00,13.68,13.68,13.68,13.68,40000.0,13.68,13.68,13.68,13.68,40000.0
2014-08-18 12:25:00,13.69,13.69,13.68,13.68,35000.0,13.69,13.69,13.68,13.68,35000.0
2014-08-18 12:30:00,13.68,13.69,13.68,13.69,10000.0,13.68,13.69,13.68,13.69,10000.0
2014-08-18 12:35:00,13.69,13.7,13.68,13.69,40000.0,13.69,13.7,13.68,13.69,40000.0
2014-08-18 12:40:00,13.68,13.68,13.68,13.68,5000.0,13.68,13.68,13.68,13.68,5000.0
2014-08-18 12:45:00,13.68,13.68,13.67,13.67,15000.0,13.68,13.68,13.67,13.67,15000.0
2014-08-18 12:50:00,13.67,13.68,13.67,13.68,30000.0,13.67,13.68,13.67,13.68,30000.0
2014-08-18 12:55:00,13.68,13.68,13.67,13.68,35000.0,13.68,13.68,13.67,13.68,35000.0
2014-08-18 13:00:00,13.67,13.68,13.67,13.67,50000.0,13.67,13.68,13.67,13.67,50000.0
2014-08-18 13:05:00,13.67,13.68,13.67,13.68,50000.0,13.67,13.68,13.67,13.68,50000.0
2014-08-18 13:10:00,13.67,13.67,13.67,13.67,15000.0,13.67,13.67,13.67,13.67,15000.0
2014-08-18 13:15:00,13.68,13.68,13.67,13.67,95000.0,13.68,13.68,13.67,13.67,95000.0
2014-08-18 13:20:00,13.68,13.68,13.67,13.67,20000.0,13.68,13.68,13.67,13.67,20000.0
2014-08-18 13:25:00,13.68,13.68,13.67,13.68,50000.0,13.68,13.68,13.67,13.68,50000.0
2014-08-18 13:30:00,13.68,13.68,13.68,13.68,50000.0,13.68,13.68,13.68,13.68,50000.0
2014-08-18 13:35:00,13.68,13.69,13.68,13.68,30000.0,13.68,13.69,13.68,13.68,30000.0
2014-08-18 13:40:00,13.68,13.69,13.68,13.69,35000.0,13.68,13.69,13.68,13.69,35000.0
2014-08-18 13:45:00,13.69,13.69,13.68,13.69,155000.0,13.69,13.69,13.68,13.69,155000.0
2014-08-18 13:50:00,13.69,13.69,13.68,13.68,15000.0,13.69,13.69,13.68,13.68,15000.0
2014-08-18 13:55:00,13.68,13.69,13.68,13.69,40000.0,13.68,13.69,13.68,13.69,40000.0
2014-08-18 14:00:00,13.69,13.69,13.69,13.69,60000.0,13.69,13.69,13.69,13.69,60000.0
2014-08-18 14:05:00,13.68,13.69,13.68,13.68,115000.0,13.68,13.69,13.68,13.68,115000.0
2014-08-18 14:10:00,13.68,13.68,13.68,13.68,20000.0,13.68,13.68,13.68,13.68,20000.0
2014-08-18 14:15:00,13.68,13.68,13.67,13.67,45000.0,13.68,13.68,13.67,13.67,45000.0
2014-08-18 14:20:00,13.67,13.67,13.67,13.67,90000.0,13.67,13.67,13.67,13.67,90000.0
2014-08-18 14:25:00,13.67,13.67,13.67,13.67,25000.0,13.67,13.67,13.67,13.67,25000.0
2014-08-18 14:30:00,13.68,13.68,13.68,13.68,10000.0,13.68,13.68,13.68,13.68,10000.0
2014-08-18 14:35:00,13.67,13.67,13.67,13.67,70000.0,13.67,13.67,13.67,13.67,70000.0
2014-08-18 14:40:00,13.68,13.68,13.67,13.67,135000.0,13.68,13.68,13.67,13.67,135000.0
2014-08-18 14:45:00,13.67,13.67,13.67,13.67,90000.0,13.67,13.67,13.67,13.67,90000.0
2014-08-18 14:50:00,13.68,13.69,13.68,13.68,30000.0,13.68,13.69,13.68,13.68,30000.0
2014-08-18 14:55:00,13.68,13.68,13.68,13.68,5000.0,13.68,13.68,13.68,13.68,5000.0
2014-08-18 15:00:00,13.68,13.69,13.68,13.69,100000.0,13.68,13.69,13.68,13.69,100000.0
2014-08-18 15:05:00,13.69,13.69,13.68,13.68,100000.0,13.69,13.69,13.68,13.68,100000.0
2014-08-18 15:10:00,13.68,13.69,13.68,13.69,55000.0,13.68,13.69,13.68,13.69,55000.0
2014-08-18 15:15:00,13.68,13.68,13.67,13.67,475000.0,13.68,13.68,13.67,13.67,475000.0
2014-08-18 15:20:00,13.66,13.67,13.66,13.67,145000.0,13.66,13.67,13.66,13.67,145000.0
2014-08-18 15:25:00,13.67,13.67,13.67,13.67,40000.0,13.67,13.67,13.67,13.67,40000.0
2014-08-18 15:30:00,13.67,13.67,13.66,13.66,70000.0,13.67,13.67,13.66,13.66,70000.0
2014-08-18 15:35:00,13.67,13.67,13.66,13.67,85000.0,13.67,13.67,13.66,13.67,85000.0
2014-08-18 15:40:00,13.67,13.67,13.66,13.67,135000.0,13.67,13.67,13.66,13.67,135000.0
2014-08-18 15:45:00,13.67,13.68,13.67,13.67,260000.0,13.67,13.68,13.67,13.67,260000.0
2014-08-18 15:50:00,13.67,13.68,13.67,13.68,240000.0,13.67,13.68,13.67,13.68,240000.0
2014-08-18 15:55:00,13.68,13.7,13.68,13.69,465000.0,13.68,13.7,13.68,13.69,465000.0
2014-08-19 09:30:00,13.73,13.78,13.71,13.77,520000.0,13.73,13.78,13.71,13.77,520000.0
2014-08-19 09:35:00,13.78,13.79,13.74,13.75,260000.0,13.78,13.79,13.74,13.75,260000.0
2014-08-19 09:40:00,13.75,13.76,13.75,13.76,105000.0,13.75,13.76,13.75,13.76,105000.0
2014-08-19 09:45:00,13.76,13.76,13.75,13.76,145000.0,13.76,13.76,13.75,13.76,145000.0
2014-08-19 09:50:00,13.76,13.76,13.73,13.73,180000.0,13.76,13.76,13.73,13.73,180000.0
2014-08-19 09:55:00,13.73,13.75,13.73,13.74,135000.0,13.73,13.75,13.73,13.74,135000.0
2014-08-19 10:00:00,13.74,13.75,13.74,13.75,80000.0,13.74,13.75,13.74,13.75,80000.0
2014-08-19 10:05:00,13.75,13.75,13.72,13.72,230000.0,13.75,13.75,13.72,13.72,230000.0
2014-08-19 10:10:00,13.73,13.74,13.69,13.69,445000.0,13.73,13.74,13.69,13.69,445000.0
2014-08-19 10:15:00,13.7,13.7,13.7,13.7,110000.0,13.7,13.7,13.7,13.7,110000.0
2014-08-19 10:20:00,13.7,13.7,13.68,13.68,55000.0,13.7,13.7,13.68,13.68,55000.0
2014-08-19 10:25:00,13.68,13.68,13.67,13.67,40000.0,13.68,13.68,13.67,13.67,40000.0
2014-08-19 10:30:00,13.67,13.67,13.65,13.65,120000.0,13.67,13.67,13.65,13.65,120000.0
2014-08-19 10:35:00,13.65,13.67,13.65,13.67,220000.0,13.65,13.67,13.65,13.67,220000.0
2014-08-19 10:40:00,13.67,13.68,13.67,13.68,110000.0,13.67,13.68,13.67,13.68,110000.0
2014-08-19 10:45:00,13.68,13.69,13.68,13.68,25000.0,13.68,13.69,13.68,13.68,25000.0
2014-08-19 10:50:00,13.68,13.69,13.68,13.69,50000.0,13.68,13.69,13.68,13.69,50000.0
2014-08-19 10:55:00,13.69,13.69,13.68,13.68,120000.0,13.69,13.69,13.68,13.68,120000.0
2014-08-19 11:00:00,13.69,13.7,13.68,13.69,25000.0,13.69,13.7,13.68,13.69,25000.0
2014-08-19 11:05:00,13.68,13.69,13.68,13.68,90000.0,13.68,13.69,13.68,13.68,90000.0
2014-08-19 11:10:00,13.69,13.71,13.68,13.7,245000.0,13.69,13.71,13.68,13.7,245000.0
2014-08-19 11:15:00,13.7,13.73,13.7,13.72,140000.0,13.7,13.73,13.7,13.72,140000.0
2014-08-19 11:20:00,13.72,13.73,13.72,13.72,45000.0,13.72,13.73,13.72,13.72,45000.0
2014-08-19 11:25:00,13.72,13.73,13.72,13.73,30000.0,13.72,13.73,13.72,13.73,30000.0
2014-08-19 11:30:00,13.73,13.73,13.72,13.72,15000.0,13.73,13.73,13.72,13.72,15000.0
2014-08-19 11:35:00,13.72,13.72,13.72,13.72,20000.0,13.72,13.72,13.72,13.72,20000.0
2014-08-19 11:40:00,13.72,13.73,13.72,13.72,45000.0,13.72,13.73,13.72,13.72,45000.0
2014-08-19 11:45:00,13.72,13.72,13.71,13.71,10000.0,13.72,13.72,13.71,13.71,10000.0
2014-08-19 11:50:00,13.71,13.72,13.7,13.71,80000.0,13.71,13.72,13.7,13.71,80000.0
2014-08-19 11:55:00,13.7,13.7,13.68,13.68,210000.0,13.7,13.7,13.68,13.68,210000.0
2014-08-19 12:00:00,13.68,13.68,13.68,13.68,100000.0,13.68,13.68,13.68,13.68,100000.0
2014-08-19 12:05:00,13.67,13.67,13.67,13.67,30000.0,13.67,13.67,13.67,13.67,30000.0
2014-08-19 12:10:00,13.66,13.68,13.66,13.68,30000.0,13.66,13.68,13.66,13.68,30000.0
2014-08-19 12:15:00,13.67,13.68,13.67,13.67,35000.0,13.67,13.68,13.67,13.67,35000.0
2014-08-19 12:20:00,13.67,13.67,13.67,13.67,15000.0,13.67,13.67,13.67,13.67,15000.0
2014-08-19 12:25:00,13.66,13.67,13.66,13.67,25000.0,13.66,13.67,13.66,13.67,25000.0
2014-08-19 12:30:00,13.67,13.67,13.66,13.66,40000.0,13.67,13.67,13.66,13.66,40000.0
2014-08-19 12:35:00,13.66,13.67,13.66,13.67,20000.0,13.66,13.67,13.66,13.67,20000.0
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 12:45:00,13.67,13.67,13.67,13.67,0.0,13.67,13.67,13.67,13.67,0.0
2014-08-19 12:50:00,13.67,13.67,13.67,13.67,5000.0,13.67,13.67,13.67,13.67,5000.0
2014-08-19 12:55:00,13.67,13.67,13.67,13.67,15000.0,13.67,13.67,13.67,13.67,15000.0
2014-08-19 13:00:00,13.67,13.67,13.67,13.67,0.0,13.67,13.67,13.67,13.67,0.0
2014-08-19 13:05:00,13.68,13.69,13.68,13.69,30000.0,13.68,13.69,13.68,13.69,30000.0
2014-08-19 13:10:00,13.68,13.68,13.67,13.68,80000.0,13.68,13.68,13.67,13.68,80000.0
2014-08-19 13:15:00,13.68,13.68,13.68,13.68,50000.0,13.68,13.68,13.68,13.68,50000.0
2014-08-19 13:20:00,13.68,13.68,13.68,13.68,0.0,13.68,13.68,13.68,13.68,0.0
2014-08-19 13:25:00,13.68,13.68,13.68,13.68,5000.0,13.68,13.68,13.68,13.68,5000.0
2014-08-19 13:30:00,13.69,13.69,13.68,13.68,10000.0,13.69,13.69,13.68,13.68,10000.0
2014-08-19 13:35:00,13.68,13.68,13.68,13.68,65000.0,13.68,13.68,13.68,13.68,65000.0
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 13:45:00,13.68,13.68,13.68,13.68,0.0,13.68,13.68,13.68,13.68,0.0
2014-08-19 13:50:00,13.68,13.69,13.68,13.69,10000.0,13.68,13.69,13.68,13.69,10000.0
2014-08-19 13:55:00,13.69,13.69,13.68,13.68,20000.0,13.69,13.69,13.68,13.68,20000.0
2014-08-19 14:00:00,13.69,13.69,13.68,13.68,10000.0,13.69,13.69,13.68,13.68,10000.0
2014-08-19 14:05:00,13.68,13.68,13.68,13.68,25000.0,13.68,13.68,13.68,13.68,25000.0
2014-08-19 14:10:00,13.68,13.68,13.68,13.68,5000.0,13.68,13.68,13.68,13.68,5000.0
2014-08-19 14:15:00,13.68,13.69,13.68,13.68,25000.0,13.68,13.69,13.68,13.68,25000.0
2014-08-19 14:20:00,13.68,13.69,13.68,13.69,35000.0,13.68,13.69,13.68,13.69,35000.0
2014-08-19 14:25:00,13.69,13.69,13.68,13.68,30000.0,13.69,13.69,13.68,13.68,30000.0
2014-08-19 14:30:00,13.69,13.69,13.68,13.69,20000.0,13.69,13.69,13.68,13.69,20000.0
2014-08-19 14:35:00,13.69,13.69,13.68,13.68,75000.0,13.69,13.69,13.68,13.68,75000.0
2014-08-19 14:40:00,13.68,13.68,13.68,13.68,15000.0,13.68,13.68,13.68,13.68,15000.0
2014-08-19 14:45:00,13.68,13.68,13.67,13.68,55000.0,13.68,13.68,13.67,13.68,55000.0
2014-08-19 14:50:00,13.68,13.68,13.68,13.68,45000.0,13.68,13.68,13.68,13.68,45000.0
2014-08-19 14:55:00,13.67,13.67,13.67,13.67,30000.0,13.67,13.67,13.67,13.67,30000.0
2014-08-19 15:00:00,13.67,13.68,13.67,13.68,25000.0,13.67,13.68,13.67,13.68,25000.0
2014-08-19 15:05:00,13.68,13.68,13.68,13.68,30000.0,13.68,13.68,13.68,13.68,30000.0
2014-08-19 15:10:00,13.67,13.68,13.67,13.68,95000.0,13.67,13.68,13.67,13.68,95000.0
2014-08-19 15:15:00,13.67,13.67,13.66,13.66,85000.0,13.67,13.67,13.66,13.66,85000.0
2014-08-19 15:20:00,13.67,13.67,13.65,13.65,90000.0,13.67,13.67,13.65,13.65,90000.0
2014-08-19 15:25:00,13.65,13.65,13.64,13.64,100000.0,13.65,13.65,13.64,13.64,100000.0
2014-08-19 15:30:00,13.63,13.64,13.63,13.64,155000.0,13.63,13.64,13.63,13.64,155000.0
2014-08-19 15:35:00,13.64,13.64,13.63,13.64,80000.0,13.64,13.64,13.63,13.64,80000.0
2014-08-19 15:40:00,13.64,13.64,13.63,13.63,170000.0,13.64,13.64,13.63,13.63,170000.0
2014-08-19 15:45:00,13.63,13.63,13.63,13.63,265000.0,13.63,13.63,13.63,13.63,265000.0
2014-08-19 15:50:00,13.63,13.64,13.63,13.64,335000.0,13.63,13.64,13.63,13.64,335000.0
2014-08-19 15:55:00,13.64,13.64,13.62,13.63,570000.0,13.64,13.64,13.62,13.63,570000.0
2014-08-20 09:30:00,13.62,13.62,13.58,13.61,70000.0,13.62,13.62,13.58,13.61,70000.0
2014-08-20 09:35:00,13.59,13.61,13.52,13.54,355000.0,13.59,13.61,13.52,13.54,355000.0
2014-08-20 09:40:00,13.58,13.58,13.55,13.55,50000.0,13.58,13.58,13.55,13.55,50000.0
2014-08-20 09:45:00,13.55,13.57,13.54,13.55,240000.0,13.55,13.57,13.54,13.55,240000.0
2014-08-20 09:50:00,13.55,13.56,13.55,13.55,170000.0,13.55,13.56,13.55,13.55,170000.0
2014-08-20 09:55:00,13.55,13.55,13.53,13.53,185000.0,13.55,13.55,13.53,13.53,185000.0
2014-08-20 10:00:00,13.53,13.55,13.53,13.54,55000.0,13.53,13.55,13.53,13.54,55000.0
2014-08-20 10:05:00,13.54,13.55,13.53,13.53,110000.0,13.54,13.55,13.53,13.53,110000.0
2014-08-20 10:10:00,13.54,13.55,13.53,13.53,150000.0,13.54,13.55,13.53,13.53,150000.0
2014-08-20 10:15:00,13.53,13.54,13.53,13.53,115000.0,13.53,13.54,13.53,13.53,115000.0
2014-08-20 10:20:00,13.54,13.54,13.53,13.54,60000.0,13.54,13.54,13.53,13.54,60000.0
2014-08-20 10:25:00,13.54,13.56,13.54,13.55,115000.0,13.54,13.56,13.54,13.55,115000.0
2014-08-20 10:30:00,13.54,13.54,13.53,13.53,70000.0,13.54,13.54,13.53,13.53,70000.0
2014-08-20 10:35:00,13.54,13.54,13.53,13.54,55000.0,13.54,13.54,13.53,13.54,55000.0
2014-08-20 10:40:00,13.53,13.54,13.52,13.53,135000.0,13.53,13.54,13.52,13.53,135000.0
2014-08-20 10:45:00,13.53,13.55,13.53,13.55,55000.0,13.53,13.55,13.53,13.55,55000.0
2014-08-20 10:50:00,13.54,13.54,13.54,13.54,25000.0,13.54,13.54,13.54,13.54,25000.0
2014-08-20 10:55:00,13.54,13.55,13.53,13.53,85000.0,13.54,13.55,13.53,13.53,85000.0
2014-08-20 11:00:00,13.53,13.54,13.52,13.54,120000.0,13.53,13.54,13.52,13.54,120000.0
2014-08-20 11:05:00,13.53,13.53,13.52,13.52,295000.0,13.53,13.53,13.52,13.52,295000.0
2014-08-20 11:10:00,13.52,13.52,13.52,13.52,110000.0,13.52,13.52,13.52,13.52,110000.0
2014-08-20 11:15:00,13.53,13.53,13.52,13.52,170000.0,13.53,13.53,13.52,13.52,170000.0
2014-08-20 11:20:00,13.52,13.54,13.52,13.54,35000.0,13.52,13.54,13.52,13.54,35000.0
2014-08-20 11:25:00,13.54,13.54,13.54,13.54,15000.0,13.54,13.54,13.54,13.54,15000.0
2014-08-20 11:30:00,13.54,13.55,13.54,13.55,75000.0,13.54,13.55,13.54,13.55,75000.0
2014-08-20 11:35:00,13.55,13.56,13.54,13.54,105000.0,13.55,13.56,13.54,13.54,105000.0
2014-08-20 11:40:00,13.54,13.55,13.53,13.54,140000.0,13.54,13.55,13.53,13.54,140000.0
2014-08-20 11:45:00,13.54,13.54,13.54,13.54,30000.0,13.54,13.54,13.54,13.54,30000.0
2014-08-20 11:50:00,13.54,13.55,13.54,13.55,90000.0,13.54,13.55,13.54,13.55,90000.0
2014-08-20 11:55:00,13.55,13.56,13.55,13.55,120000.0,13.55,13.56,13.55,13.55,120000.0
2014-08-20 12:00:00,13.54,13.55,13.54,13.55,100000.0,13.54,13.55,13.54,13.55,100000.0
2014-08-20 12:05:00,13.55,13.55,13.55,13.55,140000.0,13.55,13.55,13.55,13.55,140000.0
2014-08-20 12:10:00,13.55,13.55,13.55,13.55,15000.0,13.55,13.55,13.55,13.55,15000.0
2014-08-20 12:15:00,13.55,13.55,13.55,13.55,285000.0,13.55,13.55,13.55,13.55,285000.0
2014-08-20 12:20:00,13.54,13.55,13.54,13.54,50000.0,13.54,13.55,13.54,13.54,50000.0
2014-08-20 12:25:00,13.54,13.54,13.54,13.54,25000.0,13.54,13.54,13.54,13.54,25000.0
2014-08-20 12:30:00,13.55,13.55,13.54,13.54,80000.0,13.55,13.55,13.54,13.54,80000.0
2014-08-20 12:35:00,13.54,13.54,13.53,13.53,55000.0,13.54,13.54,13.53,13.53,55000.0
2014-08-20 12:40:00,13.53,13.53,13.53,13.53,210000.0,13.53,13.53,13.53,13.53,210000.0
2014-08-20 12:45:00,13.53,13.53,13.52,13.53,65000.0,13.53,13.53,13.52,13.53,65000.0
2014-08-20 12:50:00,13.52,13.52,13.52,13.52,180000.0,13.52,13.52,13.52,13.52,180000.0
2014-08-20 12:55:00,13.52,13.53,13.52,13.53,35000.0,13.52,13.53,13.52,13.53,35000.0
2014-08-20 13:00:00,13.53,13.54,13.52,13.52,90000.0,13.53,13.54,13.52,13.52,90000.0
2014-08-20 13:05:00,13.53,13.54,13.53,13.53,195000.0,13.53,13.54,13.53,13.53,195000.0
2014-08-20 13:10:00,13.52,13.53,13.52,13.52,105000.0,13.52,13.53,13.52,13.52,105000.0
2014-08-20 13:15:00,13.53,13.54,13.53,13.54,165000.0,13.53,13.54,13.53,13.54,165000.0
2014-08-20 13:20:00,13.54,13.54,13.53,13.53,110000.0,13.54,13.54,13.53,13.53,110000.0
2014-08-20 13:25:00,13.53,13.53,13.53,13.53,10000.0,13.53,13.53,13.53,13.53,10000.0
2014-08-20 13:30:00,13.53,13.53,13.52,13.52,40000.0,13.53,13.53,13.52,13.52,40000.0
2014-08-20 13:35:00,13.52,13.52,13.51,13.51,90000.0,13.52,13.52,13.51,13.51,90000.0
2014-08-20 13:40:00,13.52,13.53,13.52,13.53,35000.0,13.52,13.53,13.52,13.53,35000.0
2014-08-20 13:45:00,13.54,13.54,13.52,13.52,40000.0,13.54,13.54,13.52,13.52,40000.0
2014-08-20 13:50:00,13.52,13.52,13.52,13.52,5000.0,13.52,13.52,13.52,13.52,5000.0
2014-08-20 13:55:00,13.53,13.53,13.53,13.53,10000.0,13.53,13.53,13.53,13.53,10000.0
2014-08-20 14:00:00,13.52,13.53,13.52,13.52,185000.0,13.52,13.53,13.52,13.52,185000.0
2014-08-20 14:05:00,13.51,13.51,13.5,13.51,195000.0,13.51,13.51,13.5,13.51,195000.0
2014-08-20 14:10:00,13.52,13.52,13.51,13.51,45000.0,13.52,13.52,13.51,13.51,45000.0
2014-08-20 14:15:00,13.52,13.53,13.52,13.53,25000.0,13.52,13.53,13.52,13.53,25000.0
2014-08-20 14:20:00,13.53,13.54,13.53,13.53,105000.0,13.53,13.54,13.53,13.53,105000.0
2014-08-20 14:25:00,13.53,13.53,13.52,13.53,65000.0,13.53,13.53,13.52,13.53,65000.0
2014-08-20 14:30:00,13.53,13.54,13.53,13.54,65000.0,13.53,13.54,13.53,13.54,65000.0
2014-08-20 14:35:00,13.54,13.54,13.53,13.54,130000.0,13.54,13.54,13.53,13.54,130000.0
2014-08-20 14:40:00,13.54,13.54,13.54,13.54,15000.0,13.54,13.54,13.54,13.54,15000.0
2014-08-20 14:45:00,13.54,13.56,13.54,13.55,160000.0,13.54,13.56,13.54,13.55,160000.0
2014-08-20 14:50:00,13.55,13.56,13.55,13.56,520000.0,13.55,13.56,13.55,13.56,520000.0
2014-08-20 14:55:00,13.55,13.56,13.55,13.56,105000.0,13.55,13.56,13.55,13.56,105000.0
2014-08-20 15:00:00,13.55,13.55,13.55,13.55,10000.0,13.55,13.55,13.55,13.55,10000.0
2014-08-20 15:05:00,13.55,13.56,13.55,13.55,155000.0,13.55,13.56,13.55,13.55,155000.0
2014-08-20 15:10:00,13.55,13.58,13.55,13.56,300000.0,13.55,13.58,13.55,13.56,300000.0
2014-08-20 15:15:00,13.56,13.56,13.54,13.55,395000.0,13.56,13.56,13.54,13.55,395000.0
2014-08-20 15:20:00,13.54,13.55,13.54,13.54,275000.0,13.54,13.55,13.54,13.54,275000.0
2014-08-20 15:25:00,13.55,13.55,13.54,13.54,185000.0,13.55,13.55,13.54,13.54,185000.0
2014-08-20 15:30:00,13.54,13.55,13.54,13.55,260000.0,13.54,13.55,13.54,13.55,260000.0
2014-08-20 15:35:00,13.55,13.56,13.55,13.55,90000.0,13.55,13.56,13.55,13.55,90000.0
2014-08-20 15:40:00,13.56,13.57,13.56,13.57,115000.0,13.56,13.57,13.56,13.57,115000.0
2014-08-20 15:45:00,13.58,13.58,13.57,13.58,165000.0,13.58,13.58,13.57,13.58,165000.0
2014-08-20 15:50:00,13.58,13.59,13.58,13.59,750000.0,13.58,13.59,13.58,13.59,750000.0
2014-08-20 15:55:00,13.59,13.59,13.56,13.57,505000.0,13.59,13.59,13.56,13.57,505000.0
2014-08-21 09:30:00,13.94,13.96,13.87,13.88,3000000.0,13.94,13.96,13.87,13.88,3000000.0
2014-08-21 09:35:00,13.88,13.9,13.8,13.82,1280000.0,13.88,13.9,13.8,13.82,1280000.0
2014-08-21 09:40:00,13.83,13.89,13.82,13.83,700000.0,13.83,13.89,13.82,13.83,700000.0
2014-08-21 09:45:00,13.82,13.85,13.78,13.79,1035000.0,13.82,13.85,13.78,13.79,1035000.0
2014-08-21 09:50:00,13.79,13.82,13.77,13.8,615000.0,13.79,13.82,13.77,13.8,615000.0
2014-08-21 09:55:00,13.79,13.87,13.79,13.84,850000.0,13.79,13.87,13.79,13.84,850000.0
2014-08-21 10:00:00,13.84,13.85,13.82,13.83,265000.0,13.84,13.85,13.82,13.83,265000.0
2014-08-21 10:05:00,13.83,13.83,13.78,13.79,745000.0,13.83,13.83,13.78,13.79,745000.0
2014-08-21 10:10:00,13.79,13.79,13.75,13.75,285000.0,13.79,13.79,13.75,13.75,285000.0
2014-08-21 10:15:00,13.77,13.82,13.77,13.8,250000.0,13.77,13.82,13.77,13.8,250000.0
2014-08-21 10:20:00,13.82,13.83,13.79,13.83,245000.0,13.82,13.83,13.79,13.83,245000.0
2014-08-21 10:25:00,13.82,13.83,13.78,13.79,150000.0,13.82,13.83,13.78,13.79,150000.0
2014-08-21 10:30:00,13.8,13.81,13.77,13.78,455000.0,13.8,13.81,13.77,13.78,455000.0
2014-08-21 10:35:00,13.79,13.8,13.77,13.78,295000.0,13.79,13.8,13.77,13.78,295000.0
2014-08-21 10:40:00,13.78,13.79,13.75,13.76,100000.0,13.78,13.79,13.75,13.76,100000.0
2014-08-21 10:45:00,13.75,13.76,13.74,13.74,345000.0,13.75,13.76,13.74,13.74,345000.0
2014-08-21 10:50:00,13.75,13.77,13.73,13.73,285000.0,13.75,13.77,13.73,13.73,285000.0
2014-08-21 10:55:00,13.73,13.74,13.69,13.7,470000.0,13.73,13.74,13.69,13.7,470000.0
2014-08-21 11:00:00,13.7,13.72,13.68,13.69,440000.0,13.7,13.72,13.68,13.69,440000.0
2014-08-21 11:05:00,13.69,13.71,13.68,13.68,295000.0,13.69,13.71,13.68,13.68,295000.0
2014-08-21 11:10:00,13.69,13.69,13.66,13.66,285000.0,13.69,13.69,13.66,13.66,285000.0
2014-08-21 11:15:00,13.66,13.7,13.66,13.68,460000.0,13.66,13.7,13.66,13.68,460000.0
2014-08-21 11:20:00,13.68,13.68,13.67,13.67,60000.0,13.68,13.68,13.67,13.67,60000.0
2014-08-21 11:25:00,13.67,13.67,13.62,13.64,350000.0,13.67,13.67,13.62,13.64,350000.0
2014-08-21 11:30:00,13.64,13.64,13.58,13.6,1525000.0,13.64,13.64,13.58,13.6,1525000.0
2014-08-21 11:35:00,13.6,13.65,13.6,13.63,980000.0,13.6,13.65,13.6,13.63,980000.0
2014-08-21 11:40:00,13.64,13.64,13.62,13.63,55000.0,13.64,13.64,13.62,13.63,55000.0
2014-08-21 11:45:00,13.63,13.63,13.61,13.61,145000.0,13.63,13.63,13.61,13.61,145000.0
2014-08-21 11:50:00,13.61,13.61,13.59,13.6,290000.0,13.61,13.61,13.59,13.6,290000.0
2014-08-21 11:55:00,13.59,13.6,13.58,13.59,195000.0,13.59,13.6,13.58,13.59,195000.0
2014-08-21 12:00:00,13.59,13.61,13.57,13.57,495000.0,13.59,13.61,13.57,13.57,495000.0
2014-08-21 12:05:00,13.57,13.58,13.55,13.56,865000.0,13.57,13.58,13.55,13.56,865000.0
2014-08-21 12:10:00,13.56,13.6,13.56,13.59,460000.0,13.56,13.6,13.56,13.59,460000.0
2014-08-21 12:15:00,13.6,13.66,13.6,13.64,570000.0,13.6,13.66,13.6,13.64,570000.0
2014-08-21 12:20:00,13.64,13.66,13.63,13.65,120000.0,13.64,13.66,13.63,13.65,120000.0
2014-08-21 12:25:00,13.66,13.67,13.65,13.67,235000.0,13.66,13.67,13.65,13.67,235000.0
2014-08-21 12:30:00,13.67,13.68,13.67,13.68,65000.0,13.67,13.68,13.67,13.68,65000.0
2014-08-21 12:35:00,13.68,13.69,13.67,13.67,200000.0,13.68,13.69,13.67,13.67,200000.0
2014-08-21 12:40:00,13.68,13.71,13.68,13.7,205000.0,13.68,13.71,13.68,13.7,205000.0
2014-08-21 12:45:00,13.7,13.72,13.69,13.71,275000.0,13.7,13.72,13.69,13.71,275000.0
2014-08-21 12:50:00,13.7,13.7,13.67,13.7,310000.0,13.7,13.7,13.67,13.7,310000.0
2014-08-21 12:55:00,13.7,13.71,13.69,13.69,140000.0,13.7,13.71,13.69,13.69,140000.0
2014-08-21 13:00:00,13.7,13.7,13.68,13.68,15000.0,13.7,13.7,13.68,13.68,15000.0
2014-08-21 13:05:00,13.7,13.7,13.69,13.7,65000.0,13.7,13.7,13.69,13.7,65000.0
2014-08-21 13:10:00,13.7,13.71,13.7,13.71,75000.0,13.7,13.71,13.7,13.71,75000.0
2014-08-21 13:15:00,13.71,13.71,13.69,13.69,40000.0,13.71,13.71,13.69,13.69,40000.0
2014-08-21 13:20:00,13.7,13.7,13.69,13.69,145000.0,13.7,13.7,13.69,13.69,145000.0
2014-08-21 13:25:00,13.7,13.7,13.69,13.69,30000.0,13.7,13.7,13.69,13.69,30000.0
2014-08-21 13:30:00,13.68,13.68,13.68,13.68,5000.0,13.68,13.68,13.68,13.68,5000.0
2014-08-21 13:35:00,13.69,13.7,13.69,13.69,75000.0,13.69,13.7,13.69,13.69,75000.0
2014-08-21 13:40:00,13.69,13.69,13.66,13.66,220000.0,13.69,13.69,13.66,13.66,220000.0
2014-08-21 13:45:00,13.66,13.66,13.65,13.65,70000.0,13.66,13.66,13.65,13.65,70000.0
2014-08-21 13:50:00,13.65,13.66,13.65,13.66,90000.0,13.65,13.66,13.65,13.66,90000.0
2014-08-21 13:55:00,13.66,13.67,13.66,13.67,20000.0,13.66,13.67,13.66,13.67,20000.0
2014-08-21 14:00:00,13.67,13.67,13.64,13.64,80000.0,13.67,13.67,13.64,13.64,80000.0
2014-08-21 14:05:00,13.65,13.65,13.65,13.65,5000.0,13.65,13.65,13.65,13.65,5000.0
2014-08-21 14:10:00,13.65,13.65,13.63,13.63,160000.0,13.65,13.65,13.63,13.63,160000.0
2014-08-21 14:15:00,13.62,13.64,13.62,13.63,140000.0,13.62,13.64,13.62,13.63,140000.0
2014-08-21 14:20:00,13.63,13.64,13.62,13.63,280000.0,13.63,13.64,13.62,13.63,280000.0
2014-08-21 14:25:00,13.64,13.64,13.62,13.62,190000.0,13.64,13.64,13.62,13.62,190000.0
2014-08-21 14:30:00,13.62,13.63,13.62,13.62,60000.0,13.62,13.63,13.62,13.62,60000.0
2014-08-21 14:35:00,13.63,13.63,13.62,13.62,20000.0,13.63,13.63,13.62,13.62,20000.0
2014-08-21 14:40:00,13.62,13.62,13.62,13.62,50000.0,13.62,13.62,13.62,13.62,50000.0
2014-08-21 14:45:00,13.62,13.63,13.62,13.62,85000.0,13.62,13.63,13.62,13.62,85000.0
2014-08-21 14:50:00,13.62,13.62,13.62,13.62,260000.0,13.62,13.62,13.62,13.62,260000.0
2014-08-21 14:55:00,13.62,13.64,13.62,13.64,390000.0,13.62,13.64,13.62,13.64,390000.0
2014-08-21 15:00:00,13.64,13.64,13.62,13.62,155000.0,13.64,13.64,13.62,13.62,155000.0
2014-08-21 15:05:00,13.62,13.63,13.6,13.63,255000.0,13.62,13.63,13.6,13.63,255000.0
2014-08-21 15:10:00,13.63,13.63,13.62,13.63,95000.0,13.63,13.63,13.62,13.63,95000.0
2014-08-21 15:15:00,13.63,13.64,13.63,13.63,75000.0,13.63,13.64,13.63,13.63,75000.0
2014-08-21 15:20:00,13.62,13.63,13.62,13.63,85000.0,13.62,13.63,13.62,13.63,85000.0
2014-08-21 15:25:00,13.63,13.64,13.63,13.63,310000.0,13.63,13.64,13.63,13.63,310000.0
2014-08-21 15:30:00,13.63,13.63,13.63,13.63,180000.0,13.63,13.63,13.63,13.63,180000.0
2014-08-21 15:35:00,13.63,13.63,13.62,13.62,245000.0,13.63,13.63,13.62,13.62,245000.0
2014-08-21 15:40:00,13.62,13.62,13.62,13.62,135000.0,13.62,13.62,13.62,13.62,135000.0
2014-08-21 15:45:00,13.62,13.63,13.62,13.62,280000.0,13.62,13.63,13.62,13.62,280000.0
2014-08-21 15:50:00,13.62,13.63,13.62,13.63,230000.0,13.62,13.63,13.62,13.63,230000.0
2014-08-21 15:55:00,13.62,13.62,13.61,13.62,450000.0,13.62,13.62,13.61,13.62,450000.0
2014-08-22 09:30:00,13.56,13.63,13.56,13.58,225000.0,13.56,13.63,13.56,13.58,225000.0
2014-08-22 09:35:00,13.57,13.58,13.55,13.56,155000.0,13.57,13.58,13.55,13.56,155000.0
2014-08-22 09:40:00,13.56,13.56,13.55,13.55,70000.0,13.56,13.56,13.55,13.55,70000.0
2014-08-22 09:45:00,13.56,13.58,13.56,13.57,80000.0,13.56,13.58,13.56,13.57,80000.0
2014-08-22 09:50:00,13.56,13.58,13.54,13.54,745000.0,13.56,13.58,13.54,13.54,745000.0
2014-08-22 09:55:00,13.54,13.56,13.53,13.53,420000.0,13.54,13.56,13.53,13.53,420000.0
2014-08-22 10:00:00,13.53,13.54,13.48,13.5,650000.0,13.53,13.54,13.48,13.5,650000.0
2014-08-22 10:05:00,13.5,13.54,13.5,13.54,115000.0,13.5,13.54,13.5,13.54,115000.0
2014-08-22 10:10:00,13.55,13.56,13.54,13.54,190000.0,13.55,13.56,13.54,13.54,190000.0
2014-08-22 10:15:00,13.54,13.56,13.51,13.52,235000.0,13.54,13.56,13.51,13.52,235000.0
2014-08-22 10:20:00,13.52,13.53,13.51,13.51,110000.0,13.52,13.53,13.51,13.51,110000.0
2014-08-22 10:25:00,13.52,13.55,13.52,13.55,450000.0,13.52,13.55,13.52,13.55,450000.0
2014-08-22 10:30:00,13.53,13.54,13.53,13.54,65000.0,13.53,13.54,13.53,13.54,65000.0
2014-08-22 10:35:00,13.55,13.55,13.51,13.51,265000.0,13.55,13.55,13.51,13.51,265000.0
2014-08-22 10:40:00,13.51,13.51,13.49,13.51,190000.0,13.51,13.51,13.49,13.51,190000.0
2014-08-22 10:45:00,13.51,13.51,13.49,13.51,25000.0,13.51,13.51,13.49,13.51,25000.0
2014-08-22 10:50:00,13.51,13.51,13.5,13.51,140000.0,13.51,13.51,13.5,13.51,140000.0
2014-08-22 10:55:00,13.51,13.52,13.49,13.5,190000.0,13.51,13.52,13.49,13.5,190000.0
2014-08-22 11:00:00,13.49,13.51,13.49,13.5,80000.0,13.49,13.51,13.49,13.5,80000.0
2014-08-22 11:05:00,13.51,13.52,13.5,13.52,190000.0,13.51,13.52,13.5,13.52,190000.0
2014-08-22 11:10:00,13.52,13.53,13.51,13.51,50000.0,13.52,13.53,13.51,13.51,50000.0
2014-08-22 11:15:00,13.52,13.54,13.52,13.52,45000.0,13.52,13.54,13.52,13.52,45000.0
2014-08-22 11:20:00,13.52,13.53,13.52,13.52,75000.0,13.52,13.53,13.52,13.52,75000.0
2014-08-22 11:25:00,13.54,13.54,13.52,13.53,140000.0,13.54,13.54,13.52,13.53,140000.0
2014-08-22 11:30:00,13.53,13.53,13.52,13.52,125000.0,13.53,13.53,13.52,13.52,125000.0
2014-08-22 11:35:00,13.53,13.54,13.52,13.52,165000.0,13.53,13.54,13.52,13.52,165000.0
2014-08-22 11:40:00,13.53,13.54,13.52,13.54,545000.0,13.53,13.54,13.52,13.54,545000.0
2014-08-22 11:45:00,13.54,13.55,13.53,13.55,220000.0,13.54,13.55,13.53,13.55,220000.0
2014-08-22 11:50:00,13.55,13.56,13.54,13.54,345000.0,13.55,13.56,13.54,13.54,345000.0
2014-08-22 11:55:00,13.56,13.56,13.53,13.54,90000.0,13.56,13.56,13.53,13.54,90000.0
2014-08-22 12:00:00,13.54,13.55,13.54,13.54,85000.0,13.54,13.55,13.54,13.54,85000.0
2014-08-22 12:05:00,13.55,13.55,13.54,13.54,105000.0,13.55,13.55,13.54,13.54,105000.0
2014-08-22 12:10:00,13.53,13.53,13.53,13.53,55000.0,13.53,13.53,13.53,13.53,55000.0
2014-08-22 12:15:00,13.53,13.54,13.53,13.53,215000.0,13.53,13.54,13.53,13.53,215000.0
2014-08-22 12:20:00,13.53,13.53,13.52,13.52,300000.0,13.53,13.53,13.52,13.52,300000.0
2014-08-22 12:25:00,13.52,13.53,13.51,13.51,145000.0,13.52,13.53,13.51,13.51,145000.0
2014-08-22 12:30:00,13.52,13.52,13.52,13.52,40000.0,13.52,13.52,13.52,13.52,40000.0
2014-08-22 12:35:00,13.52,13.52,13.51,13.51,85000.0,13.52,13.52,13.51,13.51,85000.0
2014-08-22 12:40:00,13.52,13.52,13.52,13.52,20000.0,13.52,13.52,13.52,13.52,20000.0
2014-08-22 12:45:00,13.52,13.52,13.51,13.51,65000.0,13.52,13.52,13.51,13.51,65000.0
2014-08-22 12:50:00,13.51,13.51,13.5,13.51,100000.0,13.51,13.51,13.5,13.51,100000.0
2014-08-22 12:55:00,13.5,13.51,13.5,13.5,165000.0,13.5,13.51,13.5,13.5,165000.0
2014-08-22 13:00:00,13.5,13.51,13.5,13.5,95000.0,13.5,13.51,13.5,13.5,95000.0
2014-08-22 13:05:00,13.5,13.5,13.5,13.5,85000.0,13.5,13.5,13.5,13.5,85000.0
2014-08-22 13:10:00,13.51,13.51,13.5,13.5,65000.0,13.51,13.51,13.5,13.5,65000.0
2014-08-22 13:15:00,13.51,13.51,13.51,13.51,35000.0,13.51,13.51,13.51,13.51,35000.0
2014-08-22 13:20:00,13.51,13.52,13.5,13.51,120000.0,13.51,13.52,13.5,13.51,120000.0
2014-08-22 13:25:00,13.5,13.52,13.5,13.52,115000.0,13.5,13.52,13.5,13.52,115000.0
2014-08-22 13:30:00,13.52,13.53,13.51,13.53,45000.0,13.52,13.53,13.51,13.53,45000.0
2014-08-22 13:35:00,13.54,13.54,13.53,13.53,80000.0,13.54,13.54,13.53,13.53,80000.0
2014-08-22 13:40:00,13.54,13.54,13.53,13.53,35000.0,13.54,13.54,13.53,13.53,35000.0
2014-08-22 13:45:00,13.53,13.54,13.53,13.53,50000.0,13.53,13.54,13.53,13.53,50000.0
2014-08-22 13:50:00,13.53,13.54,13.52,13.54,185000.0,13.53,13.54,13.52,13.54,185000.0
2014-08-22 13:55:00,13.54,13.54,13.53,13.53,120000.0,13.54,13.54,13.53,13.53,120000.0
2014-08-22 14:00:00,13.53,13.53,13.52,13.53,180000.0,13.53,13.53,13.52,13.53,180000.0
2014-08-22 14:05:00,13.52,13.53,13.51,13.52,90000.0,13.52,13.53,13.51,13.52,90000.0
2014-08-22 14:10:00,13.52,13.53,13.52,13.53,30000.0,13.52,13.53,13.52,13.53,30000.0
2014-08-22 14:15:00,13.52,13.53,13.52,13.52,30000.0,13.52,13.53,13.52,13.52,30000.0
2014-08-22 14:20:00,13.52,13.52,13.51,13.51,90000.0,13.52,13.52,13.51,13.51,90000.0
2014-08-22 14:25:00,13.51,13.51,13.5,13.5,60000.0,13.51,13.51,13.5,13.5,60000.0
2014-08-22 14:30:00,13.51,13.51,13.49,13.51,95000.0,13.51,13.51,13.49,13.51,95000.0
2014-08-22 14:35:00,13.51,13.51,13.49,13.49,85000.0,13.51,13.51,13.49,13.49,85000.0
2014-08-22 14:40:00,13.5,13.52,13.5,13.52,170000.0,13.5,13.52,13.5,13.52,170000.0
2014-08-22 14:45:00,13.52,13.52,13.51,13.52,50000.0,13.52,13.52,13.51,13.52,50000.0
2014-08-22 14:50:00,13.52,13.53,13.52,13.52,75000.0,13.52,13.53,13.52,13.52,75000.0
2014-08-22 14:55:00,13.52,13.53,13.52,13.52,45000.0,13.52,13.53,13.52,13.52,45000.0
2014-08-22 15:00:00,13.52,13.54,13.52,13.53,70000.0,13.52,13.54,13.52,13.53,70000.0
2014-08-22 15:05:00,13.54,13.55,13.54,13.55,70000.0,13.54,13.55,13.54,13.55,70000.0
2014-08-22 15:10:00,13.54,13.55,13.54,13.55,50000.0,13.54,13.55,13.54,13.55,50000.0
2014-08-22 15:15:00,13.55,13.55,13.54,13.54,115000.0,13.55,13.55,13.54,13.54,115000.0
2014-08-22 15:20:00,13.54,13.56,13.54,13.56,150000.0,13.54,13.56,13.54,13.56,150000.0
2014-08-22 15:25:00,13.56,13.56,13.53,13.54,100000.0,13.56,13.56,13.53,13.54,100000.0
2014-08-22 15:30:00,13.54,13.54,13.53,13.53,170000.0,13.54,13.54,13.53,13.53,170000.0
2014-08-22 15:35:00,13.53,13.54,13.52,13.54,105000.0,13.53,13.54,13.52,13.54,105000.0
2014-08-22 15:40:00,13.54,13.55,13.53,13.53,165000.0,13.54,13.55,13.53,13.53,165000.0
2014-08-22 15:45:00,13.53,13.54,13.52,13.53,320000.0,13.53,13.54,13.52,13.53,320000.0
2014-08-22 15:50:00,13.53,13.55,13.53,13.55,275000.0,13.53,13.55,13.53,13.55,275000.0
2014-08-22 15:55:00,13.54,13.55,13.53,13.54,565000.0,13.54,13.55,13.53,13.54,565000.0
2014-08-25 09:30:00,13.58,13.58,13.54,13.54,245000.0,13.58,13.58,13.54,13.54,245000.0
2014-08-25 09:35:00,13.54,13.56,13.54,13.56,115000.0,13.54,13.56,13.54,13.56,115000.0
2014-08-25 09:40:00,13.55,13.55,13.52,13.53,135000.0,13.55,13.55,13.52,13.53,135000.0
2014-08-25 09:45:00,13.54,13.54,13.52,13.52,60000.0,13.54,13.54,13.52,13.52,60000.0
2014-08-25 09:50:00,13.54,13.55,13.54,13.54,85000.0,13.54,13.55,13.54,13.54,85000.0
2014-08-25 09:55:00,13.54,13.57,13.54,13.57,65000.0,13.54,13.57,13.54,13.57,65000.0
2014-08-25 10:00:00,13.57,13.58,13.56,13.57,65000.0,13.57,13.58,13.56,13.57,65000.0
2014-08-25 10:05:00,13.56,13.6,13.56,13.59,230000.0,13.56,13.6,13.56,13.59,230000.0
2014-08-25 10:10:00,13.6,13.6,13.6,13.6,85000.0,13.6,13.6,13.6,13.6,85000.0
2014-08-25 10:15:00,13.6,13.6,13.59,13.6,55000.0,13.6,13.6,13.59,13.6,55000.0
2014-08-25 10:20:00,13.6,13.6,13.59,13.59,25000.0,13.6,13.6,13.59,13.59,25000.0
2014-08-25 10:25:00,13.59,13.59,13.57,13.57,50000.0,13.59,13.59,13.57,13.57,50000.0
2014-08-25 10:30:00,13.58,13.59,13.57,13.59,35000.0,13.58,13.59,13.57,13.59,35000.0
2014-08-25 10:35:00,13.57,13.59,13.57,13.58,70000.0,13.57,13.59,13.57,13.58,70000.0
2014-08-25 10:40:00,13.6,13.6,13.59,13.59,45000.0,13.6,13.6,13.59,13.59,45000.0
2014-08-25 10:45:00,13.59,13.6,13.58,13.6,85000.0,13.59,13.6,13.58,13.6,85000.0
2014-08-25 10:50:00,13.59,13.59,13.59,13.59,15000.0,13.59,13.59,13.59,13.59,15000.0
2014-08-25 10:55:00,13.59,13.59,13.59,13.59,60000.0,13.59,13.59,13.59,13.59,60000.0
2014-08-25 11:00:00,13.59,13.59,13.57,13.57,140000.0,13.59,13.59,13.57,13.57,140000.0
2014-08-25 11:05:00,13.57,13.58,13.57,13.57,75000.0,13.57,13.58,13.57,13.57,75000.0
2014-08-25 11:10:00,13.57,13.57,13.56,13.57,20000.0,13.57,13.57,13.56,13.57,20000.0
2014-08-25 11:15:00,13.57,13.57,13.57,13.57,25000.0,13.57,13.57,13.57,13.57,25000.0
2014-08-25 11:20:00,13.56,13.57,13.56,13.57,25000.0,13.56,13.57,13.56,13.57,25000.0
2014-08-25 11:25:00,13.56,13.57,13.55,13.56,135000.0,13.56,13.57,13.55,13.56,135000.0
2014-08-25 11:30:00,13.56,13.57,13.56,13.56,40000.0,13.56,13.57,13.56,13.56,40000.0
2014-08-25 11:35:00,13.55,13.55,13.55,13.55,15000.0,13.55,13.55,13.55,13.55,15000.0
2014-08-25 11:40:00,13.55,13.56,13.54,13.54,65000.0,13.55,13.56,13.54,13.54,65000.0
2014-08-25 11:45:00,13.54,13.55,13.53,13.54,50000.0,13.54,13.55,13.53,13.54,50000.0
2014-08-25 11:50:00,13.54,13.54,13.52,13.52,270000.0,13.54,13.54,13.52,13.52,270000.0
2014-08-25 11:55:00,13.52,13.52,13.51,13.52,105000.0,13.52,13.52,13.51,13.52,105000.0
2014-08-25 12:00:00,13.52,13.52,13.51,13.51,65000.0,13.52,13.52,13.51,13.51,65000.0
2014-08-25 12:05:00,13.52,13.52,13.51,13.51,45000.0,13.52,13.52,13.51,13.51,45000.0
2014-08-25 12:10:00,13.51,13.52,13.51,13.51,55000.0,13.51,13.52,13.51,13.51,55000.0
2014-08-25 12:15:00,13.51,13.51,13.51,13.51,25000.0,13.51,13.51,13.51,13.51,25000.0
2014-08-25 12:20:00,13.51,13.52,13.51,13.51,45000.0,13.51,13.52,13.51,13.51,45000.0
2014-08-25 12:25:00,13.51,13.51,13.51,13.51,35000.0,13.51,13.51,13.51,13.51,35000.0
2014-08-25 12:30:00,13.51,13.52,13.51,13.51,40000.0,13.51,13.52,13.51,13.51,40000.0
2014-08-25 12:35:00,13.51,13.51,13.5,13.5,15000.0,13.51,13.51,13.5,13.5,15000.0
2014-08-25 12:40:00,13.51,13.51,13.51,13.51,45000.0,13.51,13.51,13.51,13.51,45000.0
2014-08-25 12:45:00,13.51,13.51,13.51,13.51,15000.0,13.51,13.51,13.51,13.51,15000.0
2014-08-25 12:50:00,13.51,13.51,13.5,13.5,45000.0,13.51,13.51,13.5,13.5,45000.0
2014-08-25 12:55:00,13.5,13.5,13.5,13.5,35000.0,13.5,13.5,13.5,13.5,35000.0
2014-08-25 13:00:00,13.51,13.51,13.5,13.5,50000.0,13.51,13.51,13.5,13.5,50000.0
2014-08-25 13:05:00,13.51,13.52,13.51,13.51,90000.0,13.51,13.52,13.51,13.51,90000.0
2014-08-25 13:10:00,13.52,13.53,13.51,13.53,85000.0,13.52,13.53,13.51,13.53,85000.0
2014-08-25 13:15:00,13.53,13.54,13.53,13.54,55000.0,13.53,13.54,13.53,13.54,55000.0
2014-08-25 13:20:00,13.54,13.55,13.53,13.55,40000.0,13.54,13.55,13.53,13.55,40000.0
2014-08-25 13:25:00,13.54,13.55,13.54,13.55,85000.0,13.54,13.55,13.54,13.55,85000.0
2014-08-25 13:30:00,13.54,13.54,13.54,13.54,35000.0,13.54,13.54,13.54,13.54,35000.0
2014-08-25 13:35:00,13.54,13.54,13.54,13.54,5000.0,13.54,13.54,13.54,13.54,5000.0
2014-08-25 13:40:00,13.54,13.54,13.53,13.54,90000.0,13.54,13.54,13.53,13.54,90000.0
2014-08-25 13:45:00,13.54,13.54,13.54,13.54,30000.0,13.54,13.54,13.54,13.54,30000.0
2014-08-25 13:50:00,13.54,13.54,13.53,13.53,95000.0,13.54,13.54,13.53,13.53,95000.0
2014-08-25 13:55:00,13.53,13.55,13.53,13.55,170000.0,13.53,13.55,13.53,13.55,170000.0
2014-08-25 14:00:00,13.55,13.55,13.53,13.53,55000.0,13.55,13.55,13.53,13.53,55000.0
2014-08-25 14:05:00,13.53,13.53,13.52,13.52,100000.0,13.53,13.53,13.52,13.52,100000.0
2014-08-25 14:10:00,13.52,13.52,13.51,13.51,40000.0,13.52,13.52,13.51,13.51,40000.0
2014-08-25 14:15:00,13.51,13.53,13.51,13.53,90000.0,13.51,13.53,13.51,13.53,90000.0
2014-08-25 14:20:00,13.53,13.54,13.52,13.53,220000.0,13.53,13.54,13.52,13.53,220000.0
2014-08-25 14:25:00,13.52,13.52,13.51,13.52,60000.0,13.52,13.52,13.51,13.52,60000.0
2014-08-25 14:30:00,13.52,13.52,13.51,13.52,90000.0,13.52,13.52,13.51,13.52,90000.0
2014-08-25 14:35:00,13.52,13.54,13.51,13.53,135000.0,13.52,13.54,13.51,13.53,135000.0
2014-08-25 14:40:00,13.53,13.53,13.52,13.53,50000.0,13.53,13.53,13.52,13.53,50000.0
2014-08-25 14:45:00,13.53,13.53,13.52,13.52,70000.0,13.53,13.53,13.52,13.52,70000.0
2014-08-25 14:50:00,13.53,13.53,13.52,13.52,10000.0,13.53,13.53,13.52,13.52,10000.0
2014-08-25 14:55:00,13.52,13.53,13.52,13.53,45000.0,13.52,13.53,13.52,13.53,45000.0
2014-08-25 15:00:00,13.53,13.53,13.53,13.53,30000.0,13.53,13.53,13.53,13.53,30000.0
2014-08-25 15:05:00,13.53,13.53,13.52,13.52,90000.0,13.53,13.53,13.52,13.52,90000.0
2014-08-25 15:10:00,13.52,13.53,13.52,13.52,35000.0,13.52,13.53,13.52,13.52,35000.0
2014-08-25 15:15:00,13.52,13.52,13.52,13.52,20000.0,13.52,13.52,13.52,13.52,20000.0
2014-08-25 15:20:00,13.52,13.53,13.52,13.53,125000.0,13.52,13.53,13.52,13.53,125000.0
2014-08-25 15:25:00,13.53,13.54,13.53,13.54,70000.0,13.53,13.54,13.53,13.54,70000.0
2014-08-25 15:30:00,13.53,13.54,13.53,13.54,55000.0,13.53,13.54,13.53,13.54,55000.0
2014-08-25 15:35:00,13.54,13.54,13.53,13.53,135000.0,13.54,13.54,13.53,13.53,135000.0
2014-08-25 15:40:00,13.53,13.53,13.52,13.52,150000.0,13.53,13.53,13.52,13.52,150000.0
2014-08-25 15:45:00,13.52,13.53,13.52,13.53,90000.0,13.52,13.53,13.52,13.53,90000.0
2014-08-25 15:50:00,13.53,13.54,13.52,13.53,280000.0,13.53,13.54,13.52,13.53,280000.0
2014-08-25 15:55:00,13.53,13.53,13.52,13.53,360000.0,13.53,13.53,13.52,13.53,360000.0
2014-08-26 09:30:00,13.53,13.56,13.53,13.56,150000.0,13.53,13.56,13.53,13.56,150000.0
2014-08-26 09:35:00,13.56,13.58,13.56,13.57,195000.0,13.56,13.58,13.56,13.57,195000.0
2014-08-26 09:40:00,13.56,13.58,13.56,13.57,105000.0,13.56,13.58,13.56,13.57,105000.0
2014-08-26 09:45:00,13.58,13.6,13.58,13.59,255000.0,13.58,13.6,13.58,13.59,255000.0
2014-08-26 09:50:00,13.59,13.59,13.56,13.56,235000.0,13.59,13.59,13.56,13.56,235000.0
2014-08-26 09:55:00,13.57,13.59,13.56,13.58,65000.0,13.57,13.59,13.56,13.58,65000.0
2014-08-26 10:00:00,13.57,13.58,13.56,13.57,110000.0,13.57,13.58,13.56,13.57,110000.0
2014-08-26 10:05:00,13.57,13.58,13.55,13.56,55000.0,13.57,13.58,13.55,13.56,55000.0
2014-08-26 10:10:00,13.58,13.58,13.57,13.57,90000.0,13.58,13.58,13.57,13.57,90000.0
2014-08-26 10:15:00,13.58,13.58,13.58,13.58,10000.0,13.58,13.58,13.58,13.58,10000.0
2014-08-26 10:20:00,13.57,13.58,13.56,13.56,105000.0,13.57,13.58,13.56,13.56,105000.0
2014-08-26 10:25:00,13.56,13.57,13.56,13.56,60000.0,13.56,13.57,13.56,13.56,60000.0
2014-08-26 10:30:00,13.56,13.57,13.56,13.57,40000.0,13.56,13.57,13.56,13.57,40000.0
2014-08-26 10:35:00,13.56,13.56,13.56,13.56,25000.0,13.56,13.56,13.56,13.56,25000.0
2014-08-26 10:40:00,13.57,13.57,13.56,13.56,20000.0,13.57,13.57,13.56,13.56,20000.0
2014-08-26 10:45:00,13.57,13.58,13.57,13.58,45000.0,13.57,13.58,13.57,13.58,45000.0
2014-08-26 10:50:00,13.57,13.58,13.57,13.58,155000.0,13.57,13.58,13.57,13.58,155000.0
2014-08-26 10:55:00,13.58,13.6,13.58,13.6,70000.0,13.58,13.6,13.58,13.6,70000.0
2014-08-26 11:00:00,13.59,13.63,13.59,13.62,360000.0,13.59,13.63,13.59,13.62,360000.0
2014-08-26 11:05:00,13.62,13.62,13.62,13.62,30000.0,13.62,13.62,13.62,13.62,30000.0
2014-08-26 11:10:00,13.62,13.62,13.61,13.62,100000.0,13.62,13.62,13.61,13.62,100000.0
2014-08-26 11:15:00,13.62,13.64,13.62,13.63,175000.0,13.62,13.64,13.62,13.63,175000.0
2014-08-26 11:20:00,13.63,13.64,13.62,13.64,75000.0,13.63,13.64,13.62,13.64,75000.0
2014-08-26 11:25:00,13.63,13.66,13.63,13.66,235000.0,13.63,13.66,13.63,13.66,235000.0
2014-08-26 11:30:00,13.65,13.65,13.64,13.65,75000.0,13.65,13.65,13.64,13.65,75000.0
2014-08-26 11:35:00,13.64,13.64,13.63,13.63,50000.0,13.64,13.64,13.63,13.63,50000.0
2014-08-26 11:40:00,13.63,13.63,13.63,13.63,75000.0,13.63,13.63,13.63,13.63,75000.0
2014-08-26 11:45:00,13.63,13.64,13.63,13.64,80000.0,13.63,13.64,13.63,13.64,80000.0
2014-08-26 11:50:00,13.63,13.66,13.63,13.66,140000.0,13.63,13.66,13.63,13.66,140000.0
2014-08-26 11:55:00,13.66,13.66,13.64,13.64,130000.0,13.66,13.66,13.64,13.64,130000.0
2014-08-26 12:00:00,13.62,13.62,13.62,13.62,25000.0,13.62,13.62,13.62,13.62,25000.0
2014-08-26 12:05:00,13.62,13.64,13.62,13.64,35000.0,13.62,13.64,13.62,13.64,35000.0
2014-08-26 12:10:00,13.64,13.64,13.62,13.63,90000.0,13.64,13.64,13.62,13.63,90000.0
2014-08-26 12:15:00,13.63,13.63,13.63,13.63,30000.0,13.63,13.63,13.63,13.63,30000.0
2014-08-26 12:20:00,13.63,13.64,13.63,13.63,95000.0,13.63,13.64,13.63,13.63,95000.0
2014-08-26 12:25:00,13.63,13.64,13.63,13.64,25000.0,13.63,13.64,13.63,13.64,25000.0
2014-08-26 12:30:00,13.64,13.64,13.64,13.64,20000.0,13.64,13.64,13.64,13.64,20000.0
2014-08-26 12:35:00,13.65,13.66,13.65,13.66,20000.0,13.65,13.66,13.65,13.66,20000.0
2014-08-26 12:40:00,13.65,13.66,13.65,13.65,115000.0,13.65,13.66,13.65,13.65,115000.0
2014-08-26 12:45:00,13.66,13.66,13.65,13.66,90000.0,13.66,13.66,13.65,13.66,90000.0
2014-08-26 12:50:00,13.65,13.66,13.65,13.66,105000.0,13.65,13.66,13.65,13.66,105000.0
2014-08-26 12:55:00,13.66,13.67,13.65,13.65,110000.0,13.66,13.67,13.65,13.65,110000.0
2014-08-26 13:00:00,13.65,13.66,13.65,13.66,45000.0,13.65,13.66,13.65,13.66,45000.0
2014-08-26 13:05:00,13.65,13.65,13.64,13.64,185000.0,13.65,13.65,13.64,13.64,185000.0
2014-08-26 13:10:00,13.63,13.64,13.63,13.64,50000.0,13.63,13.64,13.63,13.64,50000.0
2014-08-26 13:15:00,13.63,13.65,13.63,13.65,15000.0,13.63,13.65,13.63,13.65,15000.0
2014-08-26 13:20:00,13.63,13.65,13.63,13.65,35000.0,13.63,13.65,13.63,13.65,35000.0
2014-08-26 13:25:00,13.66,13.66,13.65,13.65,35000.0,13.66,13.66,13.65,13.65,35000.0
2014-08-26 13:30:00,13.64,13.64,13.64,13.64,5000.0,13.64,13.64,13.64,13.64,5000.0
2014-08-26 13:35:00,13.64,13.65,13.64,13.65,20000.0,13.64,13.65,13.64,13.65,20000.0
2014-08-26 13:40:00,13.64,13.65,13.64,13.65,50000.0,13.64,13.65,13.64,13.65,50000.0
2014-08-26 13:45:00,13.65,13.65,13.65,13.65,15000.0,13.65,13.65,13.65,13.65,15000.0
2014-08-26 13:50:00,13.64,13.65,13.64,13.65,60000.0,13.64,13.65,13.64,13.65,60000.0
2014-08-26 13:55:00,13.65,13.65,13.65,13.65,65000.0,13.65,13.65,13.65,13.65,65000.0
2014-08-26 14:00:00,13.65,13.66,13.65,13.66,55000.0,13.65,13.66,13.65,13.66,55000.0
2014-08-26 14:05:00,13.65,13.66,13.65,13.65,140000.0,13.65,13.66,13.65,13.65,140000.0
2014-08-26 14:10:00,13.65,13.66,13.64,13.64,130000.0,13.65,13.66,13.64,13.64,130000.0
2014-08-26 14:15:00,13.66,13.68,13.66,13.68,430000.0,13.66,13.68,13.66,13.68,430000.0
2014-08-26 14:20:00,13.68,13.68,13.67,13.68,65000.0,13.68,13.68,13.67,13.68,65000.0
2014-08-26 14:25:00,13.68,13.7,13.68,13.69,250000.0,13.68,13.7,13.68,13.69,250000.0
2014-08-26 14:30:00,13.7,13.7,13.68,13.69,90000.0,13.7,13.7,13.68,13.69,90000.0
2014-08-26 14:35:00,13.69,13.7,13.69,13.7,165000.0,13.69,13.7,13.69,13.7,165000.0
2014-08-26 14:40:00,13.7,13.7,13.7,13.7,220000.0,13.7,13.7,13.7,13.7,220000.0
2014-08-26 14:45:00,13.69,13.7,13.69,13.69,35000.0,13.69,13.7,13.69,13.69,35000.0
2014-08-26 14:50:00,13.69,13.7,13.69,13.7,110000.0,13.69,13.7,13.69,13.7,110000.0
2014-08-26 14:55:00,13.7,13.72,13.7,13.7,285000.0,13.7,13.72,13.7,13.7,285000.0
2014-08-26 15:00:00,13.7,13.71,13.7,13.7,100000.0,13.7,13.71,13.7,13.7,100000.0
2014-08-26 15:05:00,13.7,13.7,13.69,13.69,35000.0,13.7,13.7,13.69,13.69,35000.0
2014-08-26 15:10:00,13.69,13.69,13.68,13.69,75000.0,13.69,13.69,13.68,13.69,75000.0
2014-08-26 15:15:00,13.69,13.7,13.69,13.7,75000.0,13.69,13.7,13.69,13.7,75000.0
2014-08-26 15:20:00,13.7,13.7,13.69,13.69,60000.0,13.7,13.7,13.69,13.69,60000.0
2014-08-26 15:25:00,13.69,13.69,13.68,13.68,170000.0,13.69,13.69,13.68,13.68,170000.0
2014-08-26 15:30:00,13.68,13.68,13.67,13.67,105000.0,13.68,13.68,13.67,13.67,105000.0
2014-08-26 15:35:00,13.67,13.69,13.67,13.67,185000.0,13.67,13.69,13.67,13.67,185000.0
2014-08-26 15:40:00,13.68,13.68,13.67,13.67,190000.0,13.68,13.68,13.67,13.67,190000.0
2014-08-26 15:45:00,13.67,13.68,13.67,13.67,335000.0,13.67,13.68,13.67,13.67,335000.0
2014-08-26 15:50:00,13.67,13.7,13.67,13.69,435000.0,13.67,13.7,13.67,13.69,435000.0
2014-08-26 15:55:00,13.69,13.7,13.68,13.68,1040000.0,13.69,13.7,13.68,13.68,1040000.0
2014-08-27 09:30:00,13.63,13.68,13.61,13.66,285000.0,13.63,13.68,13.61,13.66,285000.0
2014-08-27 09:35:00,13.66,13.66,13.62,13.62,120000.0,13.66,13.66,13.62,13.62,120000.0
2014-08-27 09:40:00,13.62,13.62,13.57,13.59,285000.0,13.62,13.62,13.57,13.59,285000.0
2014-08-27 09:45:00,13.58,13.62,13.57,13.57,135000.0,13.58,13.62,13.57,13.57,135000.0
2014-08-27 09:50:00,13.58,13.61,13.57,13.61,155000.0,13.58,13.61,13.57,13.61,155000.0
2014-08-27 09:55:00,13.6,13.61,13.59,13.6,215000.0,13.6,13.61,13.59,13.6,215000.0
2014-08-27 10:00:00,13.59,13.6,13.58,13.6,310000.0,13.59,13.6,13.58,13.6,310000.0
2014-08-27 10:05:00,13.6,13.6,13.59,13.6,105000.0,13.6,13.6,13.59,13.6,105000.0
2014-08-27 10:10:00,13.59,13.61,13.58,13.59,145000.0,13.59,13.61,13.58,13.59,145000.0
2014-08-27 10:15:00,13.59,13.59,13.58,13.59,110000.0,13.59,13.59,13.58,13.59,110000.0
2014-08-27 10:20:00,13.59,13.6,13.58,13.58,40000.0,13.59,13.6,13.58,13.58,40000.0
2014-08-27 10:25:00,13.59,13.59,13.58,13.58,65000.0,13.59,13.59,13.58,13.58,65000.0
2014-08-27 10:30:00,13.57,13.57,13.57,13.57,5000.0,13.57,13.57,13.57,13.57,5000.0
2014-08-27 10:35:00,13.57,13.58,13.57,13.57,85000.0,13.57,13.58,13.57,13.57,85000.0
2014-08-27 10:40:00,13.57,13.57,13.56,13.56,160000.0,13.57,13.57,13.56,13.56,160000.0
2014-08-27 10:45:00,13.56,13.56,13.54,13.55,350000.0,13.56,13.56,13.54,13.55,350000.0
2014-08-27 10:50:00,13.55,13.55,13.54,13.54,180000.0,13.55,13.55,13.54,13.54,180000.0
2014-08-27 10:55:00,13.54,13.55,13.54,13.54,60000.0,13.54,13.55,13.54,13.54,60000.0
2014-08-27 11:00:00,13.54,13.55,13.54,13.55,55000.0,13.54,13.55,13.54,13.55,55000.0
2014-08-27 11:05:00,13.56,13.56,13.56,13.56,30000.0,13.56,13.56,13.56,13.56,30000.0
2014-08-27 11:10:00,13.54,13.55,13.54,13.55,85000.0,13.54,13.55,13.54,13.55,85000.0
2014-08-27 11:15:00,13.54,13.55,13.54,13.55,65000.0,13.54,13.55,13.54,13.55,65000.0
2014-08-27 11:20:00,13.55,13.55,13.54,13.54,45000.0,13.55,13.55,13.54,13.54,45000.0
2014-08-27 11:25:00,13.54,13.54,13.54,13.54,30000.0,13.54,13.54,13.54,13.54,30000.0
2014-08-27 11:30:00,13.53,13.54,13.53,13.54,110000.0,13.53,13.54,13.53,13.54,110000.0
2014-08-27 11:35:00,13.53,13.54,13.53,13.54,45000.0,13.53,13.54,13.53,13.54,45000.0
2014-08-27 11:40:00,13.54,13.55,13.54,13.54,40000.0,13.54,13.55,13.54,13.54,40000.0
2014-08-27 11:45:00,13.55,13.55,13.55,13.55,30000.0,13.55,13.55,13.55,13.55,30000.0
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 11:55:00,13.55,13.55,13.55,13.55,0.0,13.55,13.55,13.55,13.55,0.0
2014-08-27 12:00:00,13.55,13.56,13.55,13.56,315000.0,13.55,13.56,13.55,13.56,315000.0
2014-08-27 12:05:00,13.56,13.57,13.56,13.57,50000.0,13.56,13.57,13.56,13.57,50000.0
2014-08-27 12:10:00,13.56,13.57,13.56,13.56,105000.0,13.56,13.57,13.56,13.56,105000.0
2014-08-27 12:15:00,13.56,13.56,13.56,13.56,5000.0,13.56,13.56,13.56,13.56,5000.0
2014-08-27 12:20:00,13.56,13.57,13.56,13.57,30000.0,13.56,13.57,13.56,13.57,30000.0
2014-08-27 12:25:00,13.57,13.57,13.56,13.57,50000.0,13.57,13.57,13.56,13.57,50000.0
2014-08-27 12:30:00,13.57,13.57,13.56,13.56,70000.0,13.57,13.57,13.56,13.56,70000.0
2014-08-27 12:35:00,13.55,13.55,13.55,13.55,10000.0,13.55,13.55,13.55,13.55,10000.0
2014-08-27 12:40:00,13.55,13.55,13.55,13.55,55000.0,13.55,13.55,13.55,13.55,55000.0
2014-08-27 12:45:00,13.55,13.55,13.54,13.54,85000.0,13.55,13.55,13.54,13.54,85000.0
2014-08-27 12:50:00,13.54,13.55,13.54,13.55,80000.0,13.54,13.55,13.54,13.55,80000.0
2014-08-27 12:55:00,13.54,13.54,13.54,13.54,310000.0,13.54,13.54,13.54,13.54,310000.0
2014-08-27 13:00:00,13.53,13.54,13.53,13.53,50000.0,13.53,13.54,13.53,13.53,50000.0
2014-08-27 13:05:00,13.53,13.53,13.53,13.53,55000.0,13.53,13.53,13.53,13.53,55000.0
2014-08-27 13:10:00,13.52,13.53,13.52,13.53,25000.0,13.52,13.53,13.52,13.53,25000.0
2014-08-27 13:15:00,13.53,13.54,13.53,13.54,45000.0,13.53,13.54,13.53,13.54,45000.0
2014-08-27 13:20:00,13.53,13.54,13.53,13.53,35000.0,13.53,13.54,13.53,13.53,35000.0
2014-08-27 13:25:00,13.53,13.53,13.52,13.53,130000.0,13.53,13.53,13.52,13.53,130000.0
2014-08-27 13:30:00,13.53,13.54,13.53,13.54,105000.0,13.53,13.54,13.53,13.54,105000.0
2014-08-27 13:35:00,13.54,13.54,13.54,13.54,30000.0,13.54,13.54,13.54,13.54,30000.0
2014-08-27 13:40:00,13.53,13.54,13.53,13.53,90000.0,13.53,13.54,13.53,13.53,90000.0
2014-08-27 13:45:00,13.53,13.54,13.53,13.54,90000.0,13.53,13.54,13.53,13.54,90000.0
2014-08-27 13:50:00,13.54,13.56,13.54,13.56,160000.0,13.54,13.56,13.54,13.56,160000.0
2014-08-27 13:55:00,13.55,13.55,13.55,13.55,5000.0,13.55,13.55,13.55,13.55,5000.0
2014-08-27 14:00:00,13.56,13.56,13.55,13.56,25000.0,13.56,13.56,13.55,13.56,25000.0
2014-08-27 14:05:00,13.55,13.56,13.55,13.56,40000.0,13.55,13.56,13.55,13.56,40000.0
2014-08-27 14:10:00,13.56,13.56,13.55,13.55,35000.0,13.56,13.56,13.55,13.55,35000.0
2014-08-27 14:15:00,13.56,13.56,13.55,13.56,110000.0,13.56,13.56,13.55,13.56,110000.0
2014-08-27 14:20:00,13.55,13.56,13.55,13.55,40000.0,13.55,13.56,13.55,13.55,40000.0
2014-08-27 14:25:00,13.56,13.56,13.56,13.56,50000.0,13.56,13.56,13.56,13.56,50000.0
2014-08-27 14:30:00,13.56,13.57,13.56,13.57,100000.0,13.56,13.57,13.56,13.57,100000.0
2014-08-27 14:35:00,13.56,13.57,13.56,13.56,55000.0,13.56,13.57,13.56,13.56,55000.0
2014-08-27 14:40:00,13.56,13.56,13.55,13.56,250000.0,13.56,13.56,13.55,13.56,250000.0
2014-08-27 14:45:00,13.56,13.56,13.55,13.55,25000.0,13.56,13.56,13.55,13.55,25000.0
2014-08-27 14:50:00,13.55,13.56,13.55,13.55,40000.0,13.55,13.56,13.55,13.55,40000.0
2014-08-27 14:55:00,13.55,13.55,13.53,13.53,190000.0,13.55,13.55,13.53,13.53,190000.0
2014-08-27 15:00:00,13.54,13.54,13.53,13.53,50000.0,13.54,13.54,13.53,13.53,50000.0
2014-08-27 15:05:00,13.54,13.54,13.53,13.54,245000.0,13.54,13.54,13.53,13.54,245000.0
2014-08-27 15:10:00,13.53,13.53,13.53,13.53,50000.0,13.53,13.53,13.53,13.53,50000.0
2014-08-27 15:15:00,13.53,13.53,13.53,13.53,45000.0,13.53,13.53,13.53,13.53,45000.0
2014-08-27 15:20:00,13.53,13.53,13.53,13.53,70000.0,13.53,13.53,13.53,13.53,70000.0
2014-08-27 15:25:00,13.53,13.54,13.53,13.53,50000.0,13.53,13.54,13.53,13.53,50000.0
2014-08-27 15:30:00,13.53,13.53,13.52,13.52,165000.0,13.53,13.53,13.52,13.52,165000.0
2014-08-27 15:35:00,13.52,13.53,13.52,13.53,180000.0,13.52,13.53,13.52,13.53,180000.0
2014-08-27 15:40:00,13.53,13.54,13.53,13.53,105000.0,13.53,13.54,13.53,13.53,105000.0
2014-08-27 15:45:00,13.54,13.54,13.53,13.53,100000.0,13.54,13.54,13.53,13.53,100000.0
2014-08-27 15:50:00,13.53,13.55,13.53,13.54,355000.0,13.53,13.55,13.53,13.54,355000.0
2014-08-27 15:55:00,13.55,13.55,13.53,13.54,525000.0,13.55,13.55,13.53,13.54,525000.0
2014-08-28 09:30:00,13.52,13.54,13.49,13.5,200000.0,13.52,13.54,13.49,13.5,200000.0
2014-08-28 09:35:00,13.5,13.51,13.49,13.5,135000.0,13.5,13.51,13.49,13.5,135000.0
2014-08-28 09:40:00,13.49,13.5,13.49,13.49,140000.0,13.49,13.5,13.49,13.49,140000.0
2014-08-28 09:45:00,13.5,13.5,13.49,13.5,40000.0,13.5,13.5,13.49,13.5,40000.0
2014-08-28 09:50:00,13.51,13.51,13.5,13.5,60000.0,13.51,13.51,13.5,13.5,60000.0
2014-08-28 09:55:00,13.51,13.53,13.51,13.52,90000.0,13.51,13.53,13.51,13.52,90000.0
2014-08-28 10:00:00,13.52,13.52,13.5,13.52,140000.0,13.52,13.52,13.5,13.52,140000.0
2014-08-28 10:05:00,13.52,13.53,13.5,13.51,110000.0,13.52,13.53,13.5,13.51,110000.0
2014-08-28 10:10:00,13.51,13.52,13.5,13.5,85000.0,13.51,13.52,13.5,13.5,85000.0
2014-08-28 10:15:00,13.5,13.5,13.5,13.5,20000.0,13.5,13.5,13.5,13.5,20000.0
2014-08-28 10:20:00,13.5,13.5,13.5,13.5,25000.0,13.5,13.5,13.5,13.5,25000.0
2014-08-28 10:25:00,13.51,13.51,13.5,13.5,30000.0,13.51,13.51,13.5,13.5,30000.0
2014-08-28 10:30:00,13.5,13.51,13.5,13.5,30000.0,13.5,13.51,13.5,13.5,30000.0
2014-08-28 10:35:00,13.5,13.5,13.49,13.5,55000.0,13.5,13.5,13.49,13.5,55000.0
2014-08-28 10:40:00,13.5,13.5,13.5,13.5,20000.0,13.5,13.5,13.5,13.5,20000.0
2014-08-28 10:45:00,13.51,13.53,13.51,13.52,140000.0,13.51,13.53,13.51,13.52,140000.0
2014-08-28 10:50:00,13.54,13.55,13.53,13.55,160000.0,13.54,13.55,13.53,13.55,160000.0
2014-08-28 10:55:00,13.55,13.56,13.55,13.55,100000.0,13.55,13.56,13.55,13.55,100000.0
2014-08-28 11:00:00,13.55,13.55,13.53,13.54,90000.0,13.55,13.55,13.53,13.54,90000.0
2014-08-28 11:05:00,13.55,13.56,13.54,13.56,65000.0,13.55,13.56,13.54,13.56,65000.0
2014-08-28 11:10:00,13.57,13.58,13.56,13.56,70000.0,13.57,13.58,13.56,13.56,70000.0
2014-08-28 11:15:00,13.57,13.57,13.56,13.56,235000.0,13.57,13.57,13.56,13.56,235000.0
2014-08-28 11:20:00,13.56,13.56,13.55,13.55,45000.0,13.56,13.56,13.55,13.55,45000.0
2014-08-28 11:25:00,13.55,13.55,13.54,13.54,15000.0,13.55,13.55,13.54,13.54,15000.0
2014-08-28 11:30:00,13.55,13.56,13.55,13.55,35000.0,13.55,13.56,13.55,13.55,35000.0
2014-08-28 11:35:00,13.56,13.56,13.56,13.56,5000.0,13.56,13.56,13.56,13.56,5000.0
2014-08-28 11:40:00,13.57,13.57,13.56,13.56,130000.0,13.57,13.57,13.56,13.56,130000.0
2014-08-28 11:45:00,13.56,13.58,13.56,13.57,120000.0,13.56,13.58,13.56,13.57,120000.0
2014-08-28 11:50:00,13.58,13.58,13.57,13.58,40000.0,13.58,13.58,13.57,13.58,40000.0
2014-08-28 11:55:00,13.58,13.59,13.57,13.57,40000.0,13.58,13.59,13.57,13.57,40000.0
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 12:05:00,13.56,13.56,13.56,13.56,0.0,13.56,13.56,13.56,13.56,0.0
2014-08-28 12:10:00,13.57,13.57,13.56,13.56,10000.0,13.57,13.57,13.56,13.56,10000.0
2014-08-28 12:15:00,13.56,13.58,13.56,13.58,75000.0,13.56,13.58,13.56,13.58,75000.0
2014-08-28 12:20:00,13.58,13.58,13.58,13.58,30000.0,13.58,13.58,13.58,13.58,30000.0
2014-08-28 12:25:00,13.58,13.58,13.58,13.58,25000.0,13.58,13.58,13.58,13.58,25000.0
2014-08-28 12:30:00,13.58,13.59,13.58,13.58,55000.0,13.58,13.59,13.58,13.58,55000.0
2014-08-28 12:35:00,13.58,13.59,13.58,13.58,25000.0,13.58,13.59,13.58,13.58,25000.0
2014-08-28 12:40:00,13.58,13.58,13.58,13.58,5000.0,13.58,13.58,13.58,13.58,5000.0
2014-08-28 12:45:00,13.59,13.59,13.58,13.58,85000.0,13.59,13.59,13.58,13.58,85000.0
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 12:55:00,13.58,13.58,13.58,13.58,0.0,13.58,13.58,13.58,13.58,0.0
2014-08-28 13:00:00,13.57,13.57,13.57,13.57,10000.0,13.57,13.57,13.57,13.57,10000.0
2014-08-28 13:05:00,13.58,13.58,13.57,13.57,15000.0,13.58,13.58,13.57,13.57,15000.0
2014-08-28 13:10:00,13.57,13.57,13.56,13.56,20000.0,13.57,13.57,13.56,13.56,20000.0
2014-08-28 13:15:00,13.57,13.57,13.56,13.57,50000.0,13.57,13.57,13.56,13.57,50000.0
2014-08-28 13:20:00,13.56,13.56,13.56,13.56,10000.0,13.56,13.56,13.56,13.56,10000.0
2014-08-28 13:25:00,13.55,13.56,13.55,13.56,15000.0,13.55,13.56,13.55,13.56,15000.0
2014-08-28 13:30:00,13.56,13.57,13.56,13.57,25000.0,13.56,13.57,13.56,13.57,25000.0
2014-08-28 13:35:00,13.56,13.57,13.55,13.56,315000.0,13.56,13.57,13.55,13.56,315000.0
2014-08-28 13:40:00,13.56,13.56,13.56,13.56,25000.0,13.56,13.56,13.56,13.56,25000.0
2014-08-28 13:45:00,13.56,13.56,13.56,13.56,5000.0,13.56,13.56,13.56,13.56,5000.0
2014-08-28 13:50:00,13.56,13.56,13.56,13.56,0.0,13.56,13.56,13.56,13.56,0.0
2014-08-28 13:55:00,13.56,13.56,13.56,13.56,5000.0,13.56,13.56,13.56,13.56,5000.0
2014-08-28 14:00:00,13.56,13.56,13.56,13.56,5000.0,13.56,13.56,13.56,13.56,5000.0
2014-08-28 14:05:00,13.57,13.57,13.56,13.56,10000.0,13.57,13.57,13.56,13.56,10000.0
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 14:15:00,13.56,13.56,13.56,13.56,0.0,13.56,13.56,13.56,13.56,0.0
2014-08-28 14:20:00,13.56,13.56,13.55,13.55,40000.0,13.56,13.56,13.55,13.55,40000.0
2014-08-28 14:25:00,13.55,13.55,13.55,13.55,50000.0,13.55,13.55,13.55,13.55,50000.0
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 14:35:00,13.55,13.55,13.55,13.55,0.0,13.55,13.55,13.55,13.55,0.0
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 14:45:00,13.56,13.56,13.56,13.56,0.0,13.56,13.56,13.56,13.56,0.0
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 14:55:00,13.56,13.56,13.56,13.56,0.0,13.56,13.56,13.56,13.56,0.0
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 15:05:00,13.56,13.56,13.56,13.56,0.0,13.56,13.56,13.56,13.56,0.0
2014-08-28 15:10:00,13.56,13.56,13.56,13.56,10000.0,13.56,13.56,13.56,13.56,10000.0
2014-08-28 15:15:00,13.56,13.57,13.56,13.57,75000.0,13.56,13.57,13.56,13.57,75000.0
2014-08-28 15:20:00,13.57,13.58,13.57,13.57,55000.0,13.57,13.58,13.57,13.57,55000.0
2014-08-28 15:25:00,13.57,13.57,13.57,13.57,25000.0,13.57,13.57,13.57,13.57,25000.0
2014-08-28 15:30:00,13.57,13.57,13.57,13.57,95000.0,13.57,13.57,13.57,13.57,95000.0
2014-08-28 15:35:00,13.57,13.57,13.56,13.56,140000.0,13.57,13.57,13.56,13.56,140000.0
2014-08-28 15:40:00,13.57,13.57,13.56,13.56,120000.0,13.57,13.57,13.56,13.56,120000.0
2014-08-28 15:45:00,13.55,13.56,13.55,13.56,115000.0,13.55,13.56,13.55,13.56,115000.0
2014-08-28 15:50:00,13.56,13.56,13.55,13.55,230000.0,13.56,13.56,13.55,13.55,230000.0
2014-08-28 15:55:00,13.55,13.57,13.55,13.56,495000.0,13.55,13.57,13.55,13.56,495000.0
2014-08-29 09:30:00,13.58,13.59,13.56,13.56,155000.0,13.58,13.59,13.56,13.56,155000.0
2014-08-29 09:35:00,13.56,13.58,13.54,13.56,30000.0,13.56,13.58,13.54,13.56,30000.0
2014-08-29 09:40:00,13.55,13.56,13.55,13.56,35000.0,13.55,13.56,13.55,13.56,35000.0
2014-08-29 09:45:00,13.55,13.55,13.53,13.55,70000.0,13.55,13.55,13.53,13.55,70000.0
2014-08-29 09:50:00,13.54,13.54,13.52,13.52,100000.0,13.54,13.54,13.52,13.52,100000.0
2014-08-29 09:55:00,13.52,13.53,13.52,13.53,95000.0,13.52,13.53,13.52,13.53,95000.0
2014-08-29 10:00:00,13.52,13.53,13.51,13.52,85000.0,13.52,13.53,13.51,13.52,85000.0
2014-08-29 10:05:00,13.52,13.53,13.5,13.51,220000.0,13.52,13.53,13.5,13.51,220000.0
2014-08-29 10:10:00,13.5,13.5,13.48,13.49,255000.0,13.5,13.5,13.48,13.49,255000.0
2014-08-29 10:15:00,13.49,13.51,13.49,13.51,160000.0,13.49,13.51,13.49,13.51,160000.0
2014-08-29 10:20:00,13.51,13.53,13.5,13.51,110000.0,13.51,13.53,13.5,13.51,110000.0
2014-08-29 10:25:00,13.52,13.53,13.52,13.52,40000.0,13.52,13.53,13.52,13.52,40000.0
2014-08-29 10:30:00,13.52,13.53,13.52,13.53,20000.0,13.52,13.53,13.52,13.53,20000.0
2014-08-29 10:35:00,13.54,13.54,13.53,13.53,85000.0,13.54,13.54,13.53,13.53,85000.0
2014-08-29 10:40:00,13.53,13.55,13.53,13.55,30000.0,13.53,13.55,13.53,13.55,30000.0
2014-08-29 10:45:00,13.55,13.55,13.55,13.55,70000.0,13.55,13.55,13.55,13.55,70000.0
2014-08-29 10:50:00,13.56,13.56,13.55,13.55,140000.0,13.56,13.56,13.55,13.55,140000.0
2014-08-29 10:55:00,13.56,13.56,13.56,13.56,20000.0,13.56,13.56,13.56,13.56,20000.0
2014-08-29 11:00:00,13.56,13.58,13.56,13.58,65000.0,13.56,13.58,13.56,13.58,65000.0
2014-08-29 11:05:00,13.57,13.58,13.57,13.57,55000.0,13.57,13.58,13.57,13.57,55000.0
2014-08-29 11:10:00,13.57,13.58,13.57,13.58,70000.0,13.57,13.58,13.57,13.58,70000.0
2014-08-29 11:15:00,13.58,13.59,13.58,13.59,10000.0,13.58,13.59,13.58,13.59,10000.0
2014-08-29 11:20:00,13.57,13.58,13.57,13.57,70000.0,13.57,13.58,13.57,13.57,70000.0
2014-08-29 11:25:00,13.57,13.59,13.57,13.59,105000.0,13.57,13.59,13.57,13.59,105000.0
2014-08-29 11:30:00,13.59,13.59,13.58,13.58,30000.0,13.59,13.59,13.58,13.58,30000.0
2014-08-29 11:35:00,13.59,13.6,13.59,13.59,125000.0,13.59,13.6,13.59,13.59,125000.0
2014-08-29 11:40:00,13.6,13.6,13.6,13.6,30000.0,13.6,13.6,13.6,13.6,30000.0
2014-08-29 11:45:00,13.6,13.6,13.59,13.6,120000.0,13.6,13.6,13.59,13.6,120000.0
2014-08-29 11:50:00,13.61,13.61,13.6,13.6,155000.0,13.61,13.61,13.6,13.6,155000.0
2014-08-29 11:55:00,13.61,13.61,13.6,13.6,50000.0,13.61,13.61,13.6,13.6,50000.0
2014-08-29 12:00:00,13.6,13.61,13.58,13.58,105000.0,13.6,13.61,13.58,13.58,105000.0
2014-08-29 12:05:00,13.58,13.6,13.58,13.59,20000.0,13.58,13.6,13.58,13.59,20000.0
2014-08-29 12:10:00,13.59,13.59,13.59,13.59,45000.0,13.59,13.59,13.59,13.59,45000.0
2014-08-29 12:15:00,13.59,13.59,13.59,13.59,5000.0,13.59,13.59,13.59,13.59,5000.0
2014-08-29 12:20:00,13.59,13.6,13.59,13.59,25000.0,13.59,13.6,13.59,13.59,25000.0
2014-08-29 12:25:00,13.59,13.59,13.58,13.58,60000.0,13.59,13.59,13.58,13.58,60000.0
2014-08-29 12:30:00,13.57,13.58,13.57,13.58,20000.0,13.57,13.58,13.57,13.58,20000.0
2014-08-29 12:35:00,13.58,13.58,13.58,13.58,5000.0,13.58,13.58,13.58,13.58,5000.0
2014-08-29 12:40:00,13.58,13.58,13.57,13.57,40000.0,13.58,13.58,13.57,13.57,40000.0
2014-08-29 12:45:00,13.57,13.58,13.57,13.58,15000.0,13.57,13.58,13.57,13.58,15000.0
2014-08-29 12:50:00,13.58,13.58,13.58,13.58,0.0,13.58,13.58,13.58,13.58,0.0
2014-08-29 12:55:00,13.59,13.59,13.58,13.58,35000.0,13.59,13.59,13.58,13.58,35000.0
2014-08-29 13:00:00,13.57,13.57,13.57,13.57,55000.0,13.57,13.57,13.57,13.57,55000.0
2014-08-29 13:05:00,13.57,13.57,13.56,13.57,215000.0,13.57,13.57,13.56,13.57,215000.0
2014-08-29 13:10:00,13.57,13.57,13.57,13.57,30000.0,13.57,13.57,13.57,13.57,30000.0
2014-08-29 13:15:00,13.58,13.58,13.56,13.56,20000.0,13.58,13.58,13.56,13.56,20000.0
2014-08-29 13:20:00,13.56,13.56,13.55,13.55,65000.0,13.56,13.56,13.55,13.55,65000.0
2014-08-29 13:25:00,13.55,13.56,13.55,13.56,25000.0,13.55,13.56,13.55,13.56,25000.0
2014-08-29 13:30:00,13.55,13.55,13.55,13.55,10000.0,13.55,13.55,13.55,13.55,10000.0
2014-08-29 13:35:00,13.55,13.55,13.55,13.55,25000.0,13.55,13.55,13.55,13.55,25000.0
2014-08-29 13:40:00,13.54,13.54,13.53,13.53,40000.0,13.54,13.54,13.53,13.53,40000.0
2014-08-29 13:45:00,13.54,13.54,13.54,13.54,5000.0,13.54,13.54,13.54,13.54,5000.0
2014-08-29 13:50:00,13.54,13.54,13.54,13.54,20000.0,13.54,13.54,13.54,13.54,20000.0
2014-08-29 13:55:00,13.55,13.55,13.55,13.55,5000.0,13.55,13.55,13.55,13.55,5000.0
2014-08-29 14:00:00,13.54,13.55,13.54,13.55,135000.0,13.54,13.55,13.54,13.55,135000.0
2014-08-29 14:05:00,13.54,13.56,13.54,13.55,15000.0,13.54,13.56,13.54,13.55,15000.0
2014-08-29 14:10:00,13.54,13.54,13.54,13.54,15000.0,13.54,13.54,13.54,13.54,15000.0
2014-08-29 14:15:00,13.55,13.55,13.55,13.55,5000.0,13.55,13.55,13.55,13.55,5000.0
2014-08-29 14:20:00,13.55,13.55,13.55,13.55,0.0,13.55,13.55,13.55,13.55,0.0
2014-08-29 14:25:00,13.55,13.55,13.55,13.55,10000.0,13.55,13.55,13.55,13.55,10000.0
2014-08-29 14:30:00,13.55,13.55,13.55,13.55,0.0,13.55,13.55,13.55,13.55,0.0
2014-08-29 14:35:00,13.55,13.55,13.53,13.54,75000.0,13.55,13.55,13.53,13.54,75000.0
2014-08-29 14:40:00,13.54,13.54,13.54,13.54,20000.0,13.54,13.54,13.54,13.54,20000.0
2014-08-29 14:45:00,13.55,13.55,13.54,13.54,40000.0,13.55,13.55,13.54,13.54,40000.0
2014-08-29 14:50:00,13.54,13.55,13.54,13.54,35000.0,13.54,13.55,13.54,13.54,35000.0
2014-08-29 14:55:00,13.54,13.54,13.54,13.54,15000.0,13.54,13.54,13.54,13.54,15000.0
2014-08-29 15:00:00,13.55,13.55,13.55,13.55,20000.0,13.55,13.55,13.55,13.55,20000.0
2014-08-29 15:05:00,13.54,13.55,13.54,13.55,10000.0,13.54,13.55,13.54,13.55,10000.0
2014-08-29 15:10:00,13.54,13.54,13.53,13.54,230000.0,13.54,13.54,13.53,13.54,230000.0
2014-08-29 15:15:00,13.55,13.55,13.55,13.55,15000.0,13.55,13.55,13.55,13.55,15000.0
2014-08-29 15:20:00,13.56,13.56,13.54,13.54,35000.0,13.56,13.56,13.54,13.54,35000.0
2014-08-29 15:25:00,13.54,13.54,13.54,13.54,50000.0,13.54,13.54,13.54,13.54,50000.0
2014-08-29 15:30:00,13.54,13.55,13.54,13.55,200000.0,13.54,13.55,13.54,13.55,200000.0
2014-08-29 15:35:00,13.55,13.56,13.55,13.56,40000.0,13.55,13.56,13.55,13.56,40000.0
2014-08-29 15:40:00,13.56,13.58,13.56,13.58,145000.0,13.56,13.58,13.56,13.58,145000.0
2014-08-29 15:45:00,13.58,13.58,13.57,13.57,165000.0,13.58,13.58,13.57,13.57,165000.0
2014-08-29 15:50:00,13.58,13.58,13.56,13.57,240000.0,13.58,13.58,13.56,13.57,240000.0
2014-08-29 15:55:00,13.57,13.58,13.57,13.57,460000.0,13.57,13.58,13.57,13.57,460000.0
2014-09-02 09:30:00,13.58,13.6,13.56,13.59,270000.0,13.58,13.6,13.56,13.59,270000.0
2014-09-02 09:35:00,13.58,13.6,13.57,13.59,255000.0,13.58,13.6,13.57,13.59,255000.0
2014-09-02 09:40:00,13.59,13.61,13.57,13.61,345000.0,13.59,13.61,13.57,13.61,345000.0
2014-09-02 09:45:00,13.61,13.62,13.6,13.62,125000.0,13.61,13.62,13.6,13.62,125000.0
2014-09-02 09:50:00,13.62,13.66,13.62,13.65,255000.0,13.62,13.66,13.62,13.65,255000.0
2014-09-02 09:55:00,13.65,13.65,13.65,13.65,105000.0,13.65,13.65,13.65,13.65,105000.0
2014-09-02 10:00:00,13.65,13.67,13.64,13.67,650000.0,13.65,13.67,13.64,13.67,650000.0
2014-09-02 10:05:00,13.66,13.66,13.63,13.64,310000.0,13.66,13.66,13.63,13.64,310000.0
2014-09-02 10:10:00,13.64,13.66,13.64,13.65,195000.0,13.64,13.66,13.64,13.65,195000.0
2014-09-02 10:15:00,13.65,13.66,13.65,13.65,50000.0,13.65,13.66,13.65,13.65,50000.0
2014-09-02 10:20:00,13.64,13.65,13.64,13.65,20000.0,13.64,13.65,13.64,13.65,20000.0
2014-09-02 10:25:00,13.66,13.66,13.64,13.65,115000.0,13.66,13.66,13.64,13.65,115000.0
2014-09-02 10:30:00,13.64,13.65,13.64,13.65,175000.0,13.64,13.65,13.64,13.65,175000.0
2014-09-02 10:35:00,13.65,13.65,13.64,13.64,60000.0,13.65,13.65,13.64,13.64,60000.0
2014-09-02 10:40:00,13.64,13.64,13.63,13.63,65000.0,13.64,13.64,13.63,13.63,65000.0
2014-09-02 10:45:00,13.64,13.64,13.63,13.63,70000.0,13.64,13.64,13.63,13.63,70000.0
2014-09-02 10:50:00,13.63,13.63,13.63,13.63,40000.0,13.63,13.63,13.63,13.63,40000.0
2014-09-02 10:55:00,13.63,13.63,13.63,13.63,25000.0,13.63,13.63,13.63,13.63,25000.0
2014-09-02 11:00:00,13.63,13.63,13.63,13.63,45000.0,13.63,13.63,13.63,13.63,45000.0
2014-09-02 11:05:00,13.62,13.63,13.62,13.63,20000.0,13.62,13.63,13.62,13.63,20000.0
2014-09-02 11:10:00,13.63,13.64,13.62,13.62,125000.0,13.63,13.64,13.62,13.62,125000.0
2014-09-02 11:15:00,13.62,13.63,13.62,13.62,40000.0,13.62,13.63,13.62,13.62,40000.0
2014-09-02 11:20:00,13.61,13.61,13.6,13.61,95000.0,13.61,13.61,13.6,13.61,95000.0
2014-09-02 11:25:00,13.6,13.61,13.6,13.6,85000.0,13.6,13.61,13.6,13.6,85000.0
2014-09-02 11:30:00,13.6,13.61,13.6,13.61,20000.0,13.6,13.61,13.6,13.61,20000.0
2014-09-02 11:35:00,13.6,13.6,13.6,13.6,100000.0,13.6,13.6,13.6,13.6,100000.0
2014-09-02 11:40:00,13.59,13.6,13.57,13.57,70000.0,13.59,13.6,13.57,13.57,70000.0
2014-09-02 11:45:00,13.57,13.57,13.56,13.56,70000.0,13.57,13.57,13.56,13.56,70000.0
2014-09-02 11:50:00,13.55,13.55,13.54,13.55,35000.0,13.55,13.55,13.54,13.55,35000.0
2014-09-02 11:55:00,13.55,13.55,13.53,13.53,15000.0,13.55,13.55,13.53,13.53,15000.0
2014-09-02 12:00:00,13.55,13.55,13.53,13.53,65000.0,13.55,13.55,13.53,13.53,65000.0
2014-09-02 12:05:00,13.53,13.54,13.53,13.54,70000.0,13.53,13.54,13.53,13.54,70000.0
2014-09-02 12:10:00,13.53,13.54,13.53,13.54,30000.0,13.53,13.54,13.53,13.54,30000.0
2014-09-02 12:15:00,13.54,13.54,13.52,13.53,245000.0,13.54,13.54,13.52,13.53,245000.0
2014-09-02 12:20:00,13.52,13.53,13.52,13.53,25000.0,13.52,13.53,13.52,13.53,25000.0
2014-09-02 12:25:00,13.53,13.53,13.53,13.53,85000.0,13.53,13.53,13.53,13.53,85000.0
2014-09-02 12:30:00,13.53,13.53,13.52,13.52,100000.0,13.53,13.53,13.52,13.52,100000.0
2014-09-02 12:35:00,13.52,13.52,13.52,13.52,35000.0,13.52,13.52,13.52,13.52,35000.0
2014-09-02 12:40:00,13.52,13.52,13.51,13.51,10000.0,13.52,13.52,13.51,13.51,10000.0
2014-09-02 12:45:00,13.51,13.51,13.51,13.51,5000.0,13.51,13.51,13.51,13.51,5000.0
2014-09-02 12:50:00,13.51,13.52,13.51,13.52,10000.0,13.51,13.52,13.51,13.52,10000.0
2014-09-02 12:55:00,13.51,13.52,13.51,13.51,55000.0,13.51,13.52,13.51,13.51,55000.0
2014-09-02 13:00:00,13.51,13.52,13.51,13.51,40000.0,13.51,13.52,13.51,13.51,40000.0
2014-09-02 13:05:00,13.52,13.53,13.51,13.53,70000.0,13.52,13.53,13.51,13.53,70000.0
2014-09-02 13:10:00,13.53,13.55,13.53,13.55,115000.0,13.53,13.55,13.53,13.55,115000.0
2014-09-02 13:15:00,13.55,13.55,13.54,13.55,60000.0,13.55,13.55,13.54,13.55,60000.0
2014-09-02 13:20:00,13.55,13.55,13.55,13.55,0.0,13.55,13.55,13.55,13.55,0.0
2014-09-02 13:25:00,13.56,13.56,13.55,13.55,25000.0,13.56,13.56,13.55,13.55,25000.0
2014-09-02 13:30:00,13.56,13.56,13.55,13.55,20000.0,13.56,13.56,13.55,13.55,20000.0
2014-09-02 13:35:00,13.55,13.56,13.55,13.56,15000.0,13.55,13.56,13.55,13.56,15000.0
2014-09-02 13:40:00,13.55,13.56,13.55,13.56,70000.0,13.55,13.56,13.55,13.56,70000.0
2014-09-02 13:45:00,13.56,13.56,13.55,13.56,15000.0,13.56,13.56,13.55,13.56,15000.0
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 13:55:00,13.56,13.56,13.56,13.56,0.0,13.56,13.56,13.56,13.56,0.0
2014-09-02 14:00:00,13.57,13.57,13.57,13.57,5000.0,13.57,13.57,13.57,13.57,5000.0
2014-09-02 14:05:00,13.58,13.59,13.58,13.58,30000.0,13.58,13.59,13.58,13.58,30000.0
2014-09-02 14:10:00,13.58,13.59,13.58,13.59,45000.0,13.58,13.59,13.58,13.59,45000.0
2014-09-02 14:15:00,13.59,13.59,13.58,13.58,75000.0,13.59,13.59,13.58,13.58,75000.0
2014-09-02 14:20:00,13.58,13.59,13.58,13.58,75000.0,13.58,13.59,13.58,13.58,75000.0
2014-09-02 14:25:00,13.58,13.58,13.57,13.58,30000.0,13.58,13.58,13.57,13.58,30000.0
2014-09-02 14:30:00,13.58,13.58,13.58,13.58,0.0,13.58,13.58,13.58,13.58,0.0
2014-09-02 14:35:00,13.59,13.59,13.58,13.58,15000.0,13.59,13.59,13.58,13.58,15000.0
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 14:45:00,13.59,13.59,13.59,13.59,0.0,13.59,13.59,13.59,13.59,0.0
2014-09-02 14:50:00,13.59,13.61,13.59,13.61,65000.0,13.59,13.61,13.59,13.61,65000.0
2014-09-02 14:55:00,13.59,13.6,13.59,13.6,70000.0,13.59,13.6,13.59,13.6,70000.0
2014-09-02 15:00:00,13.6,13.6,13.6,13.6,45000.0,13.6,13.6,13.6,13.6,45000.0
2014-09-02 15:05:00,13.6,13.61,13.6,13.61,20000.0,13.6,13.61,13.6,13.61,20000.0
2014-09-02 15:10:00,13.6,13.62,13.6,13.61,55000.0,13.6,13.62,13.6,13.61,55000.0
2014-09-02 15:15:00,13.62,13.62,13.62,13.62,35000.0,13.62,13.62,13.62,13.62,35000.0
2014-09-02 15:20:00,13.61,13.62,13.61,13.62,20000.0,13.61,13.62,13.61,13.62,20000.0
2014-09-02 15:25:00,13.62,13.64,13.62,13.64,180000.0,13.62,13.64,13.62,13.64,180000.0
2014-09-02 15:30:00,13.64,13.64,13.63,13.64,60000.0,13.64,13.64,13.63,13.64,60000.0
2014-09-02 15:35:00,13.64,13.64,13.63,13.63,40000.0,13.64,13.64,13.63,13.63,40000.0
2014-09-02 15:40:00,13.64,13.64,13.63,13.63,400000.0,13.64,13.64,13.63,13.63,400000.0
2014-09-02 15:45:00,13.63,13.64,13.63,13.64,340000.0,13.63,13.64,13.63,13.64,340000.0
2014-09-02 15:50:00,13.65,13.66,13.65,13.66,180000.0,13.65,13.66,13.65,13.66,180000.0
2014-09-02 15:55:00,13.65,13.67,13.65,13.66,625000.0,13.65,13.67,13.65,13.66,625000.0
2014-09-03 09:30:00,13.69,13.72,13.69,13.69,280000.0,13.69,13.72,13.69,13.69,280000.0
2014-09-03 09:35:00,13.69,13.78,13.69,13.77,590000.0,13.69,13.78,13.69,13.77,590000.0
2014-09-03 09:40:00,13.73,13.75,13.72,13.74,185000.0,13.73,13.75,13.72,13.74,185000.0
2014-09-03 09:45:00,13.76,13.81,13.74,13.81,375000.0,13.76,13.81,13.74,13.81,375000.0
2014-09-03 09:50:00,13.81,13.86,13.8,13.85,810000.0,13.81,13.86,13.8,13.85,810000.0
2014-09-03 09:55:00,13.85,13.85,13.8,13.8,310000.0,13.85,13.85,13.8,13.8,310000.0
2014-09-03 10:00:00,13.79,13.79,13.76,13.76,200000.0,13.79,13.79,13.76,13.76,200000.0
2014-09-03 10:05:00,13.76,13.8,13.76,13.78,250000.0,13.76,13.8,13.76,13.78,250000.0
2014-09-03 10:10:00,13.77,13.81,13.76,13.81,210000.0,13.77,13.81,13.76,13.81,210000.0
2014-09-03 10:15:00,13.79,13.81,13.79,13.8,105000.0,13.79,13.81,13.79,13.8,105000.0
2014-09-03 10:20:00,13.79,13.8,13.76,13.76,230000.0,13.79,13.8,13.76,13.76,230000.0
2014-09-03 10:25:00,13.76,13.77,13.73,13.74,320000.0,13.76,13.77,13.73,13.74,320000.0
2014-09-03 10:30:00,13.74,13.74,13.73,13.73,85000.0,13.74,13.74,13.73,13.73,85000.0
2014-09-03 10:35:00,13.73,13.73,13.71,13.73,75000.0,13.73,13.73,13.71,13.73,75000.0
2014-09-03 10:40:00,13.73,13.73,13.71,13.72,95000.0,13.73,13.73,13.71,13.72,95000.0
2014-09-03 10:45:00,13.71,13.71,13.67,13.67,235000.0,13.71,13.71,13.67,13.67,235000.0
2014-09-03 10:50:00,13.67,13.68,13.65,13.66,240000.0,13.67,13.68,13.65,13.66,240000.0
2014-09-03 10:55:00,13.66,13.67,13.65,13.65,75000.0,13.66,13.67,13.65,13.65,75000.0
2014-09-03 11:00:00,13.65,13.65,13.64,13.65,80000.0,13.65,13.65,13.64,13.65,80000.0
2014-09-03 11:05:00,13.65,13.65,13.62,13.62,90000.0,13.65,13.65,13.62,13.62,90000.0
2014-09-03 11:10:00,13.61,13.63,13.61,13.63,55000.0,13.61,13.63,13.61,13.63,55000.0
2014-09-03 11:15:00,13.63,13.63,13.6,13.62,150000.0,13.63,13.63,13.6,13.62,150000.0
2014-09-03 11:20:00,13.62,13.64,13.62,13.62,50000.0,13.62,13.64,13.62,13.62,50000.0
2014-09-03 11:25:00,13.62,13.62,13.6,13.6,255000.0,13.62,13.62,13.6,13.6,255000.0
2014-09-03 11:30:00,13.61,13.61,13.6,13.61,85000.0,13.61,13.61,13.6,13.61,85000.0
2014-09-03 11:35:00,13.61,13.62,13.61,13.62,35000.0,13.61,13.62,13.61,13.62,35000.0
2014-09-03 11:40:00,13.61,13.61,13.59,13.6,70000.0,13.61,13.61,13.59,13.6,70000.0
2014-09-03 11:45:00,13.59,13.59,13.58,13.58,175000.0,13.59,13.59,13.58,13.58,175000.0
2014-09-03 11:50:00,13.58,13.61,13.58,13.61,110000.0,13.58,13.61,13.58,13.61,110000.0
2014-09-03 11:55:00,13.6,13.61,13.6,13.61,95000.0,13.6,13.61,13.6,13.61,95000.0
2014-09-03 12:00:00,13.61,13.61,13.6,13.61,100000.0,13.61,13.61,13.6,13.61,100000.0
2014-09-03 12:05:00,13.61,13.61,13.59,13.59,25000.0,13.61,13.61,13.59,13.59,25000.0
2014-09-03 12:10:00,13.6,13.61,13.59,13.59,15000.0,13.6,13.61,13.59,13.59,15000.0
2014-09-03 12:15:00,13.6,13.6,13.59,13.59,55000.0,13.6,13.6,13.59,13.59,55000.0
2014-09-03 12:20:00,13.59,13.59,13.58,13.58,40000.0,13.59,13.59,13.58,13.58,40000.0
2014-09-03 12:25:00,13.58,13.59,13.58,13.58,30000.0,13.58,13.59,13.58,13.58,30000.0
2014-09-03 12:30:00,13.59,13.59,13.59,13.59,5000.0,13.59,13.59,13.59,13.59,5000.0
2014-09-03 12:35:00,13.59,13.6,13.59,13.6,40000.0,13.59,13.6,13.59,13.6,40000.0
2014-09-03 12:40:00,13.6,13.62,13.6,13.61,70000.0,13.6,13.62,13.6,13.61,70000.0
2014-09-03 12:45:00,13.62,13.62,13.61,13.61,40000.0,13.62,13.62,13.61,13.61,40000.0
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 12:55:00,13.62,13.62,13.62,13.62,0.0,13.62,13.62,13.62,13.62,0.0
2014-09-03 13:00:00,13.63,13.63,13.63,13.63,15000.0,13.63,13.63,13.63,13.63,15000.0
2014-09-03 13:05:00,13.63,13.64,13.63,13.64,25000.0,13.63,13.64,13.63,13.64,25000.0
2014-09-03 13:10:00,13.63,13.64,13.63,13.63,30000.0,13.63,13.64,13.63,13.63,30000.0
2014-09-03 13:15:00,13.64,13.64,13.63,13.64,25000.0,13.64,13.64,13.63,13.64,25000.0
2014-09-03 13:20:00,13.64,13.64,13.63,13.63,50000.0,13.64,13.64,13.63,13.63,50000.0
2014-09-03 13:25:00,13.63,13.65,13.63,13.64,95000.0,13.63,13.65,13.63,13.64,95000.0
2014-09-03 13:30:00,13.64,13.64,13.64,13.64,15000.0,13.64,13.64,13.64,13.64,15000.0
2014-09-03 13:35:00,13.64,13.64,13.63,13.63,50000.0,13.64,13.64,13.63,13.63,50000.0
2014-09-03 13:40:00,13.63,13.63,13.63,13.63,0.0,13.63,13.63,13.63,13.63,0.0
2014-09-03 13:45:00,13.64,13.64,13.63,13.63,15000.0,13.64,13.64,13.63,13.63,15000.0
2014-09-03 13:50:00,13.63,13.64,13.63,13.64,50000.0,13.63,13.64,13.63,13.64,50000.0
2014-09-03 13:55:00,13.66,13.66,13.66,13.66,5000.0,13.66,13.66,13.66,13.66,5000.0
2014-09-03 14:00:00,13.64,13.65,13.64,13.64,120000.0,13.64,13.65,13.64,13.64,120000.0
2014-09-03 14:05:00,13.64,13.64,13.64,13.64,60000.0,13.64,13.64,13.64,13.64,60000.0
2014-09-03 14:10:00,13.64,13.65,13.64,13.64,50000.0,13.64,13.65,13.64,13.64,50000.0
2014-09-03 14:15:00,13.63,13.63,13.63,13.63,15000.0,13.63,13.63,13.63,13.63,15000.0
2014-09-03 14:20:00,13.63,13.64,13.63,13.64,75000.0,13.63,13.64,13.63,13.64,75000.0
2014-09-03 14:25:00,13.64,13.65,13.63,13.64,50000.0,13.64,13.65,13.63,13.64,50000.0
2014-09-03 14:30:00,13.64,13.66,13.64,13.65,80000.0,13.64,13.66,13.64,13.65,80000.0
2014-09-03 14:35:00,13.64,13.65,13.64,13.64,15000.0,13.64,13.65,13.64,13.64,15000.0
2014-09-03 14:40:00,13.64,13.64,13.64,13.64,30000.0,13.64,13.64,13.64,13.64,30000.0
2014-09-03 14:45:00,13.63,13.64,13.62,13.62,60000.0,13.63,13.64,13.62,13.62,60000.0
2014-09-03 14:50:00,13.62,13.63,13.61,13.61,60000.0,13.62,13.63,13.61,13.61,60000.0
2014-09-03 14:55:00,13.62,13.62,13.61,13.61,70000.0,13.62,13.62,13.61,13.61,70000.0
2014-09-03 15:00:00,13.61,13.62,13.59,13.6,100000.0,13.61,13.62,13.59,13.6,100000.0
2014-09-03 15:05:00,13.6,13.6,13.59,13.6,95000.0,13.6,13.6,13.59,13.6,95000.0
2014-09-03 15:10:00,13.6,13.6,13.59,13.6,55000.0,13.6,13.6,13.59,13.6,55000.0
2014-09-03 15:15:00,13.59,13.6,13.59,13.6,10000.0,13.59,13.6,13.59,13.6,10000.0
2014-09-03 15:20:00,13.59,13.6,13.59,13.6,80000.0,13.59,13.6,13.59,13.6,80000.0
2014-09-03 15:25:00,13.6,13.61,13.6,13.6,50000.0,13.6,13.61,13.6,13.6,50000.0
2014-09-03 15:30:00,13.6,13.62,13.6,13.62,95000.0,13.6,13.62,13.6,13.62,95000.0
2014-09-03 15:35:00,13.61,13.62,13.61,13.61,30000.0,13.61,13.62,13.61,13.61,30000.0
2014-09-03 15:40:00,13.61,13.62,13.59,13.59,210000.0,13.61,13.62,13.59,13.59,210000.0
2014-09-03 15:45:00,13.6,13.61,13.59,13.6,230000.0,13.6,13.61,13.59,13.6,230000.0
2014-09-03 15:50:00,13.6,13.61,13.59,13.61,300000.0,13.6,13.61,13.59,13.61,300000.0
2014-09-03 15:55:00,13.61,13.61,13.59,13.6,735000.0,13.61,13.61,13.59,13.6,735000.0
2014-09-04 09:30:00,13.62,13.64,13.6,13.62,480000.0,13.62,13.64,13.6,13.62,480000.0
2014-09-04 09:35:00,13.62,13.68,13.62,13.68,205000.0,13.62,13.68,13.62,13.68,205000.0
2014-09-04 09:40:00,13.69,13.69,13.66,13.69,190000.0,13.69,13.69,13.66,13.69,190000.0
2014-09-04 09:45:00,13.69,13.7,13.67,13.68,235000.0,13.69,13.7,13.67,13.68,235000.0
2014-09-04 09:50:00,13.7,13.71,13.68,13.69,130000.0,13.7,13.71,13.68,13.69,130000.0
2014-09-04 09:55:00,13.69,13.69,13.68,13.68,125000.0,13.69,13.69,13.68,13.68,125000.0
2014-09-04 10:00:00,13.68,13.68,13.65,13.65,145000.0,13.68,13.68,13.65,13.65,145000.0
2014-09-04 10:05:00,13.65,13.66,13.65,13.66,65000.0,13.65,13.66,13.65,13.66,65000.0
2014-09-04 10:10:00,13.67,13.68,13.66,13.68,60000.0,13.67,13.68,13.66,13.68,60000.0
2014-09-04 10:15:00,13.68,13.7,13.67,13.69,260000.0,13.68,13.7,13.67,13.69,260000.0
2014-09-04 10:20:00,13.69,13.69,13.69,13.69,5000.0,13.69,13.69,13.69,13.69,5000.0
2014-09-04 10:25:00,13.7,13.7,13.69,13.69,60000.0,13.7,13.7,13.69,13.69,60000.0
2014-09-04 10:30:00,13.7,13.7,13.68,13.7,130000.0,13.7,13.7,13.68,13.7,130000.0
2014-09-04 10:35:00,13.69,13.7,13.69,13.7,45000.0,13.69,13.7,13.69,13.7,45000.0
2014-09-04 10:40:00,13.7,13.7,13.69,13.69,65000.0,13.7,13.7,13.69,13.69,65000.0
2014-09-04 10:45:00,13.69,13.7,13.69,13.7,155000.0,13.69,13.7,13.69,13.7,155000.0
2014-09-04 10:50:00,13.7,13.7,13.69,13.7,240000.0,13.7,13.7,13.69,13.7,240000.0
2014-09-04 10:55:00,13.7,13.7,13.69,13.7,105000.0,13.7,13.7,13.69,13.7,105000.0
2014-09-04 11:00:00,13.7,13.7,13.7,13.7,40000.0,13.7,13.7,13.7,13.7,40000.0
2014-09-04 11:05:00,13.69,13.7,13.69,13.69,100000.0,13.69,13.7,13.69,13.69,100000.0
2014-09-04 11:10:00,13.69,13.69,13.69,13.69,95000.0,13.69,13.69,13.69,13.69,95000.0
2014-09-04 11:15:00,13.69,13.7,13.69,13.7,120000.0,13.69,13.7,13.69,13.7,120000.0
2014-09-04 11:20:00,13.71,13.71,13.69,13.7,110000.0,13.71,13.71,13.69,13.7,110000.0
2014-09-04 11:25:00,13.69,13.71,13.69,13.7,155000.0,13.69,13.71,13.69,13.7,155000.0
2014-09-04 11:30:00,13.7,13.7,13.68,13.68,245000.0,13.7,13.7,13.68,13.68,245000.0
2014-09-04 11:35:00,13.68,13.69,13.68,13.69,160000.0,13.68,13.69,13.68,13.69,160000.0
2014-09-04 11:40:00,13.69,13.69,13.69,13.69,0.0,13.69,13.69,13.69,13.69,0.0
2014-09-04 11:45:00,13.69,13.69,13.68,13.69,210000.0,13.69,13.69,13.68,13.69,210000.0
2014-09-04 11:50:00,13.69,13.69,13.69,13.69,0.0,13.69,13.69,13.69,13.69,0.0
2014-09-04 11:55:00,13.7,13.7,13.68,13.68,30000.0,13.7,13.7,13.68,13.68,30000.0
2014-09-04 12:00:00,13.68,13.69,13.68,13.68,35000.0,13.68,13.69,13.68,13.68,35000.0
2014-09-04 12:05:00,13.68,13.68,13.67,13.68,45000.0,13.68,13.68,13.67,13.68,45000.0
2014-09-04 12:10:00,13.68,13.68,13.67,13.67,30000.0,13.68,13.68,13.67,13.67,30000.0
2014-09-04 12:15:00,13.68,13.68,13.67,13.67,15000.0,13.68,13.68,13.67,13.67,15000.0
2014-09-04 12:20:00,13.68,13.68,13.67,13.68,30000.0,13.68,13.68,13.67,13.68,30000.0
2014-09-04 12:25:00,13.68,13.68,13.67,13.68,110000.0,13.68,13.68,13.67,13.68,110000.0
2014-09-04 12:30:00,13.67,13.67,13.66,13.66,95000.0,13.67,13.67,13.66,13.66,95000.0
2014-09-04 12:35:00,13.67,13.69,13.67,13.69,115000.0,13.67,13.69,13.67,13.69,115000.0
2014-09-04 12:40:00,13.68,13.69,13.68,13.69,60000.0,13.68,13.69,13.68,13.69,60000.0
2014-09-04 12:45:00,13.68,13.69,13.66,13.66,65000.0,13.68,13.69,13.66,13.66,65000.0
2014-09-04 12:50:00,13.66,13.66,13.66,13.66,20000.0,13.66,13.66,13.66,13.66,20000.0
2014-09-04 12:55:00,13.67,13.67,13.67,13.67,5000.0,13.67,13.67,13.67,13.67,5000.0
2014-09-04 13:00:00,13.66,13.66,13.66,13.66,5000.0,13.66,13.66,13.66,13.66,5000.0
2014-09-04 13:05:00,13.67,13.67,13.66,13.66,70000.0,13.67,13.67,13.66,13.66,70000.0
2014-09-04 13:10:00,13.66,13.66,13.66,13.66,5000.0,13.66,13.66,13.66,13.66,5000.0
2014-09-04 13:15:00,13.66,13.67,13.66,13.67,10000.0,13.66,13.67,13.66,13.67,10000.0
2014-09-04 13:20:00,13.67,13.67,13.67,13.67,230000.0,13.67,13.67,13.67,13.67,230000.0
2014-09-04 13:25:00,13.66,13.68,13.66,13.67,1000000.0,13.66,13.68,13.66,13.67,1000000.0
2014-09-04 13:30:00,13.67,13.67,13.66,13.66,60000.0,13.67,13.67,13.66,13.66,60000.0
2014-09-04 13:35:00,13.66,13.66,13.65,13.66,65000.0,13.66,13.66,13.65,13.66,65000.0
2014-09-04 13:40:00,13.66,13.66,13.64,13.64,45000.0,13.66,13.66,13.64,13.64,45000.0
2014-09-04 13:45:00,13.65,13.66,13.65,13.65,50000.0,13.65,13.66,13.65,13.65,50000.0
2014-09-04 13:50:00,13.65,13.65,13.64,13.64,90000.0,13.65,13.65,13.64,13.64,90000.0
2014-09-04 13:55:00,13.65,13.65,13.64,13.65,50000.0,13.65,13.65,13.64,13.65,50000.0
2014-09-04 14:00:00,13.64,13.65,13.64,13.65,60000.0,13.64,13.65,13.64,13.65,60000.0
2014-09-04 14:05:00,13.65,13.65,13.63,13.63,70000.0,13.65,13.65,13.63,13.63,70000.0
2014-09-04 14:10:00,13.62,13.64,13.62,13.64,40000.0,13.62,13.64,13.62,13.64,40000.0
2014-09-04 14:15:00,13.65,13.66,13.65,13.66,65000.0,13.65,13.66,13.65,13.66,65000.0
2014-09-04 14:20:00,13.66,13.66,13.64,13.64,110000.0,13.66,13.66,13.64,13.64,110000.0
2014-09-04 14:25:00,13.65,13.65,13.64,13.65,35000.0,13.65,13.65,13.64,13.65,35000.0
2014-09-04 14:30:00,13.67,13.67,13.65,13.66,40000.0,13.67,13.67,13.65,13.66,40000.0
2014-09-04 14:35:00,13.66,13.66,13.66,13.66,15000.0,13.66,13.66,13.66,13.66,15000.0
2014-09-04 14:40:00,13.65,13.65,13.65,13.65,25000.0,13.65,13.65,13.65,13.65,25000.0
2014-09-04 14:45:00,13.65,13.65,13.65,13.65,15000.0,13.65,13.65,13.65,13.65,15000.0
2014-09-04 14:50:00,13.64,13.64,13.64,13.64,5000.0,13.64,13.64,13.64,13.64,5000.0
2014-09-04 14:55:00,13.65,13.66,13.62,13.62,230000.0,13.65,13.66,13.62,13.62,230000.0
2014-09-04 15:00:00,13.62,13.63,13.6,13.63,240000.0,13.62,13.63,13.6,13.63,240000.0
2014-09-04 15:05:00,13.62,13.62,13.6,13.6,60000.0,13.62,13.62,13.6,13.6,60000.0
2014-09-04 15:10:00,13.61,13.61,13.58,13.58,140000.0,13.61,13.61,13.58,13.58,140000.0
2014-09-04 15:15:00,13.59,13.59,13.56,13.57,110000.0,13.59,13.59,13.56,13.57,110000.0
2014-09-04 15:20:00,13.56,13.57,13.54,13.55,550000.0,13.56,13.57,13.54,13.55,550000.0
2014-09-04 15:25:00,13.55,13.56,13.55,13.56,165000.0,13.55,13.56,13.55,13.56,165000.0
2014-09-04 15:30:00,13.57,13.57,13.55,13.55,150000.0,13.57,13.57,13.55,13.55,150000.0
2014-09-04 15:35:00,13.56,13.57,13.56,13.56,110000.0,13.56,13.57,13.56,13.56,110000.0
2014-09-04 15:40:00,13.56,13.58,13.55,13.57,80000.0,13.56,13.58,13.55,13.57,80000.0
2014-09-04 15:45:00,13.58,13.6,13.57,13.6,215000.0,13.58,13.6,13.57,13.6,215000.0
2014-09-04 15:50:00,13.6,13.6,13.6,13.6,175000.0,13.6,13.6,13.6,13.6,175000.0
2014-09-04 15:55:00,13.6,13.61,13.6,13.61,540000.0,13.6,13.61,13.6,13.61,540000.0
2014-09-05 09:30:00,13.6,13.61,13.58,13.58,175000.0,13.6,13.61,13.58,13.58,175000.0
2014-09-05 09:35:00,13.58,13.58,13.54,13.55,145000.0,13.58,13.58,13.54,13.55,145000.0
2014-09-05 09:40:00,13.54,13.58,13.53,13.58,280000.0,13.54,13.58,13.53,13.58,280000.0
2014-09-05 09:45:00,13.6,13.63,13.6,13.61,100000.0,13.6,13.63,13.6,13.61,100000.0
2014-09-05 09:50:00,13.61,13.62,13.6,13.62,150000.0,13.61,13.62,13.6,13.62,150000.0
2014-09-05 09:55:00,13.63,13.66,13.62,13.64,255000.0,13.63,13.66,13.62,13.64,255000.0
2014-09-05 10:00:00,13.64,13.66,13.63,13.64,105000.0,13.64,13.66,13.63,13.64,105000.0
2014-09-05 10:05:00,13.62,13.65,13.62,13.65,75000.0,13.62,13.65,13.62,13.65,75000.0
2014-09-05 10:10:00,13.63,13.64,13.59,13.61,110000.0,13.63,13.64,13.59,13.61,110000.0
2014-09-05 10:15:00,13.6,13.62,13.6,13.61,60000.0,13.6,13.62,13.6,13.61,60000.0
2014-09-05 10:20:00,13.62,13.62,13.59,13.61,25000.0,13.62,13.62,13.59,13.61,25000.0
2014-09-05 10:25:00,13.61,13.64,13.61,13.63,85000.0,13.61,13.64,13.61,13.63,85000.0
2014-09-05 10:30:00,13.63,13.64,13.58,13.58,155000.0,13.63,13.64,13.58,13.58,155000.0
2014-09-05 10:35:00,13.6,13.61,13.59,13.6,35000.0,13.6,13.61,13.59,13.6,35000.0
2014-09-05 10:40:00,13.59,13.59,13.58,13.59,100000.0,13.59,13.59,13.58,13.59,100000.0
2014-09-05 10:45:00,13.59,13.6,13.58,13.58,190000.0,13.59,13.6,13.58,13.58,190000.0
2014-09-05 10:50:00,13.59,13.59,13.58,13.59,75000.0,13.59,13.59,13.58,13.59,75000.0
2014-09-05 10:55:00,13.59,13.59,13.59,13.59,5000.0,13.59,13.59,13.59,13.59,5000.0
2014-09-05 11:00:00,13.59,13.59,13.58,13.59,85000.0,13.59,13.59,13.58,13.59,85000.0
2014-09-05 11:05:00,13.6,13.61,13.6,13.61,25000.0,13.6,13.61,13.6,13.61,25000.0
2014-09-05 11:10:00,13.61,13.61,13.6,13.6,20000.0,13.61,13.61,13.6,13.6,20000.0
2014-09-05 11:15:00,13.6,13.6,13.6,13.6,5000.0,13.6,13.6,13.6,13.6,5000.0
2014-09-05 11:20:00,13.61,13.61,13.61,13.61,15000.0,13.61,13.61,13.61,13.61,15000.0
2014-09-05 11:25:00,13.61,13.61,13.59,13.59,65000.0,13.61,13.61,13.59,13.59,65000.0
2014-09-05 11:30:00,13.6,13.6,13.59,13.59,15000.0,13.6,13.6,13.59,13.59,15000.0
2014-09-05 11:35:00,13.58,13.58,13.58,13.58,40000.0,13.58,13.58,13.58,13.58,40000.0
2014-09-05 11:40:00,13.59,13.59,13.58,13.59,35000.0,13.59,13.59,13.58,13.59,35000.0
2014-09-05 11:45:00,13.6,13.6,13.59,13.59,70000.0,13.6,13.6,13.59,13.59,70000.0
2014-09-05 11:50:00,13.59,13.59,13.59,13.59,0.0,13.59,13.59,13.59,13.59,0.0
2014-09-05 11:55:00,13.6,13.6,13.59,13.59,35000.0,13.6,13.6,13.59,13.59,35000.0
2014-09-05 12:00:00,13.59,13.59,13.59,13.59,40000.0,13.59,13.59,13.59,13.59,40000.0
2014-09-05 12:05:00,13.59,13.59,13.57,13.57,140000.0,13.59,13.59,13.57,13.57,140000.0
2014-09-05 12:10:00,13.58,13.58,13.58,13.58,5000.0,13.58,13.58,13.58,13.58,5000.0
2014-09-05 12:15:00,13.57,13.57,13.56,13.56,50000.0,13.57,13.57,13.56,13.56,50000.0
2014-09-05 12:20:00,13.57,13.57,13.56,13.56,150000.0,13.57,13.57,13.56,13.56,150000.0
2014-09-05 12:25:00,13.57,13.57,13.56,13.57,35000.0,13.57,13.57,13.56,13.57,35000.0
2014-09-05 12:30:00,13.58,13.59,13.58,13.59,60000.0,13.58,13.59,13.58,13.59,60000.0
2014-09-05 12:35:00,13.59,13.59,13.58,13.59,20000.0,13.59,13.59,13.58,13.59,20000.0
2014-09-05 12:40:00,13.59,13.6,13.58,13.58,120000.0,13.59,13.6,13.58,13.58,120000.0
2014-09-05 12:45:00,13.59,13.59,13.58,13.59,70000.0,13.59,13.59,13.58,13.59,70000.0
2014-09-05 12:50:00,13.59,13.59,13.57,13.58,110000.0,13.59,13.59,13.57,13.58,110000.0
2014-09-05 12:55:00,13.58,13.58,13.57,13.58,30000.0,13.58,13.58,13.57,13.58,30000.0
2014-09-05 13:00:00,13.58,13.59,13.58,13.58,55000.0,13.58,13.59,13.58,13.58,55000.0
2014-09-05 13:05:00,13.58,13.59,13.58,13.59,125000.0,13.58,13.59,13.58,13.59,125000.0
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 13:15:00,13.58,13.58,13.58,13.58,0.0,13.58,13.58,13.58,13.58,0.0
2014-09-05 13:20:00,13.58,13.58,13.57,13.57,50000.0,13.58,13.58,13.57,13.57,50000.0
2014-09-05 13:25:00,13.57,13.57,13.57,13.57,10000.0,13.57,13.57,13.57,13.57,10000.0
2014-09-05 13:30:00,13.57,13.57,13.57,13.57,10000.0,13.57,13.57,13.57,13.57,10000.0
2014-09-05 13:35:00,13.57,13.57,13.56,13.56,100000.0,13.57,13.57,13.56,13.56,100000.0
2014-09-05 13:40:00,13.56,13.56,13.56,13.56,30000.0,13.56,13.56,13.56,13.56,30000.0
2014-09-05 13:45:00,13.56,13.56,13.55,13.55,50000.0,13.56,13.56,13.55,13.55,50000.0
2014-09-05 13:50:00,13.56,13.56,13.56,13.56,25000.0,13.56,13.56,13.56,13.56,25000.0
2014-09-05 13:55:00,13.57,13.57,13.57,13.57,20000.0,13.57,13.57,13.57,13.57,20000.0
2014-09-05 14:00:00,13.57,13.59,13.57,13.59,120000.0,13.57,13.59,13.57,13.59,120000.0
2014-09-05 14:05:00,13.59,13.59,13.58,13.59,65000.0,13.59,13.59,13.58,13.59,65000.0
2014-09-05 14:10:00,13.59,13.59,13.59,13.59,55000.0,13.59,13.59,13.59,13.59,55000.0
2014-09-05 14:15:00,13.6,13.6,13.59,13.59,25000.0,13.6,13.6,13.59,13.59,25000.0
2014-09-05 14:20:00,13.6,13.6,13.6,13.6,70000.0,13.6,13.6,13.6,13.6,70000.0
2014-09-05 14:25:00,13.6,13.6,13.59,13.59,120000.0,13.6,13.6,13.59,13.59,120000.0
2014-09-05 14:30:00,13.6,13.61,13.59,13.59,195000.0,13.6,13.61,13.59,13.59,195000.0
2014-09-05 14:35:00,13.59,13.59,13.59,13.59,15000.0,13.59,13.59,13.59,13.59,15000.0
2014-09-05 14:40:00,13.58,13.58,13.57,13.57,135000.0,13.58,13.58,13.57,13.57,135000.0
2014-09-05 14:45:00,13.57,13.58,13.57,13.57,155000.0,13.57,13.58,13.57,13.57,155000.0
2014-09-05 14:50:00,13.57,13.57,13.57,13.57,50000.0,13.57,13.57,13.57,13.57,50000.0
2014-09-05 14:55:00,13.57,13.57,13.57,13.57,120000.0,13.57,13.57,13.57,13.57,120000.0
2014-09-05 15:00:00,13.57,13.57,13.57,13.57,30000.0,13.57,13.57,13.57,13.57,30000.0
2014-09-05 15:05:00,13.57,13.57,13.57,13.57,55000.0,13.57,13.57,13.57,13.57,55000.0
2014-09-05 15:10:00,13.57,13.57,13.57,13.57,15000.0,13.57,13.57,13.57,13.57,15000.0
2014-09-05 15:15:00,13.57,13.57,13.57,13.57,125000.0,13.57,13.57,13.57,13.57,125000.0
2014-09-05 15:20:00,13.57,13.57,13.56,13.56,115000.0,13.57,13.57,13.56,13.56,115000.0
2014-09-05 15:25:00,13.56,13.57,13.55,13.56,160000.0,13.56,13.57,13.55,13.56,160000.0
2014-09-05 15:30:00,13.56,13.56,13.56,13.56,200000.0,13.56,13.56,13.56,13.56,200000.0
2014-09-05 15:35:00,13.56,13.57,13.56,13.56,50000.0,13.56,13.57,13.56,13.56,50000.0
2014-09-05 15:40:00,13.56,13.56,13.55,13.55,370000.0,13.56,13.56,13.55,13.55,370000.0
2014-09-05 15:45:00,13.56,13.56,13.55,13.56,550000.0,13.56,13.56,13.55,13.56,550000.0
2014-09-05 15:50:00,13.56,13.57,13.56,13.57,320000.0,13.56,13.57,13.56,13.57,320000.0
2014-09-05 15:55:00,13.56,13.57,13.55,13.56,770000.0,13.56,13.57,13.55,13.56,770000.0
2014-09-08 09:30:00,13.56,13.58,13.54,13.58,195000.0,13.56,13.58,13.54,13.58,195000.0
2014-09-08 09:35:00,13.58,13.58,13.57,13.58,135000.0,13.58,13.58,13.57,13.58,135000.0
2014-09-08 09:40:00,13.57,13.59,13.56,13.59,320000.0,13.57,13.59,13.56,13.59,320000.0
2014-09-08 09:45:00,13.59,13.6,13.57,13.57,200000.0,13.59,13.6,13.57,13.57,200000.0
2014-09-08 09:50:00,13.59,13.59,13.58,13.58,65000.0,13.59,13.59,13.58,13.58,65000.0
2014-09-08 09:55:00,13.59,13.59,13.57,13.57,60000.0,13.59,13.59,13.57,13.57,60000.0
2014-09-08 10:00:00,13.58,13.59,13.56,13.56,285000.0,13.58,13.59,13.56,13.56,285000.0
2014-09-08 10:05:00,13.57,13.57,13.55,13.56,45000.0,13.57,13.57,13.55,13.56,45000.0
2014-09-08 10:10:00,13.56,13.57,13.55,13.56,25000.0,13.56,13.57,13.55,13.56,25000.0
2014-09-08 10:15:00,13.57,13.57,13.55,13.55,70000.0,13.57,13.57,13.55,13.55,70000.0
2014-09-08 10:20:00,13.55,13.57,13.55,13.55,100000.0,13.55,13.57,13.55,13.55,100000.0
2014-09-08 10:25:00,13.56,13.56,13.55,13.55,70000.0,13.56,13.56,13.55,13.55,70000.0
2014-09-08 10:30:00,13.55,13.55,13.54,13.54,225000.0,13.55,13.55,13.54,13.54,225000.0
2014-09-08 10:35:00,13.54,13.54,13.53,13.54,75000.0,13.54,13.54,13.53,13.54,75000.0
2014-09-08 10:40:00,13.54,13.54,13.54,13.54,15000.0,13.54,13.54,13.54,13.54,15000.0
2014-09-08 10:45:00,13.54,13.55,13.54,13.54,55000.0,13.54,13.55,13.54,13.54,55000.0
2014-09-08 10:50:00,13.55,13.55,13.55,13.55,15000.0,13.55,13.55,13.55,13.55,15000.0
2014-09-08 10:55:00,13.54,13.56,13.54,13.56,130000.0,13.54,13.56,13.54,13.56,130000.0
2014-09-08 11:00:00,13.56,13.56,13.54,13.54,45000.0,13.56,13.56,13.54,13.54,45000.0
2014-09-08 11:05:00,13.55,13.55,13.55,13.55,110000.0,13.55,13.55,13.55,13.55,110000.0
2014-09-08 11:10:00,13.56,13.56,13.54,13.55,35000.0,13.56,13.56,13.54,13.55,35000.0
2014-09-08 11:15:00,13.54,13.54,13.54,13.54,60000.0,13.54,13.54,13.54,13.54,60000.0
2014-09-08 11:20:00,13.54,13.55,13.54,13.54,80000.0,13.54,13.55,13.54,13.54,80000.0
2014-09-08 11:25:00,13.54,13.54,13.54,13.54,10000.0,13.54,13.54,13.54,13.54,10000.0
2014-09-08 11:30:00,13.54,13.54,13.54,13.54,0.0,13.54,13.54,13.54,13.54,0.0
2014-09-08 11:35:00,13.54,13.55,13.54,13.54,60000.0,13.54,13.55,13.54,13.54,60000.0
2014-09-08 11:40:00,13.54,13.54,13.54,13.54,5000.0,13.54,13.54,13.54,13.54,5000.0
2014-09-08 11:45:00,13.54,13.54,13.53,13.53,80000.0,13.54,13.54,13.53,13.53,80000.0
2014-09-08 11:50:00,13.52,13.53,13.5,13.51,255000.0,13.52,13.53,13.5,13.51,255000.0
2014-09-08 11:55:00,13.5,13.5,13.49,13.49,325000.0,13.5,13.5,13.49,13.49,325000.0
2014-09-08 12:00:00,13.49,13.5,13.49,13.49,40000.0,13.49,13.5,13.49,13.49,40000.0
2014-09-08 12:05:00,13.49,13.49,13.49,13.49,15000.0,13.49,13.49,13.49,13.49,15000.0
2014-09-08 12:10:00,13.49,13.51,13.49,13.51,105000.0,13.49,13.51,13.49,13.51,105000.0
2014-09-08 12:15:00,13.51,13.52,13.51,13.52,25000.0,13.51,13.52,13.51,13.52,25000.0
2014-09-08 12:20:00,13.53,13.54,13.52,13.54,25000.0,13.53,13.54,13.52,13.54,25000.0
2014-09-08 12:25:00,13.54,13.54,13.54,13.54,5000.0,13.54,13.54,13.54,13.54,5000.0
2014-09-08 12:30:00,13.54,13.54,13.54,13.54,50000.0,13.54,13.54,13.54,13.54,50000.0
2014-09-08 12:35:00,13.54,13.55,13.54,13.55,105000.0,13.54,13.55,13.54,13.55,105000.0
2014-09-08 12:40:00,13.55,13.55,13.54,13.55,65000.0,13.55,13.55,13.54,13.55,65000.0
2014-09-08 12:45:00,13.55,13.55,13.55,13.55,15000.0,13.55,13.55,13.55,13.55,15000.0
2014-09-08 12:50:00,13.55,13.55,13.55,13.55,90000.0,13.55,13.55,13.55,13.55,90000.0
2014-09-08 12:55:00,13.55,13.55,13.55,13.55,75000.0,13.55,13.55,13.55,13.55,75000.0
2014-09-08 13:00:00,13.56,13.56,13.55,13.56,35000.0,13.56,13.56,13.55,13.56,35000.0
2014-09-08 13:05:00,13.56,13.56,13.55,13.55,50000.0,13.56,13.56,13.55,13.55,50000.0
2014-09-08 13:10:00,13.54,13.54,13.53,13.53,15000.0,13.54,13.54,13.53,13.53,15000.0
2014-09-08 13:15:00,13.54,13.54,13.52,13.52,35000.0,13.54,13.54,13.52,13.52,35000.0
2014-09-08 13:20:00,13.52,13.53,13.51,13.53,60000.0,13.52,13.53,13.51,13.53,60000.0
2014-09-08 13:25:00,13.53,13.53,13.52,13.52,40000.0,13.53,13.53,13.52,13.52,40000.0
2014-09-08 13:30:00,13.52,13.52,13.52,13.52,10000.0,13.52,13.52,13.52,13.52,10000.0
2014-09-08 13:35:00,13.52,13.52,13.51,13.52,70000.0,13.52,13.52,13.51,13.52,70000.0
2014-09-08 13:40:00,13.53,13.53,13.52,13.52,35000.0,13.53,13.53,13.52,13.52,35000.0
2014-09-08 13:45:00,13.52,13.52,13.52,13.52,15000.0,13.52,13.52,13.52,13.52,15000.0
2014-09-08 13:50:00,13.52,13.52,13.52,13.52,5000.0,13.52,13.52,13.52,13.52,5000.0
2014-09-08 13:55:00,13.52,13.53,13.51,13.53,20000.0,13.52,13.53,13.51,13.53,20000.0
2014-09-08 14:00:00,13.52,13.53,13.52,13.53,35000.0,13.52,13.53,13.52,13.53,35000.0
2014-09-08 14:05:00,13.52,13.52,13.52,13.52,25000.0,13.52,13.52,13.52,13.52,25000.0
2014-09-08 14:10:00,13.53,13.53,13.52,13.53,15000.0,13.53,13.53,13.52,13.53,15000.0
2014-09-08 14:15:00,13.52,13.53,13.52,13.53,25000.0,13.52,13.53,13.52,13.53,25000.0
2014-09-08 14:20:00,13.53,13.53,13.52,13.53,85000.0,13.53,13.53,13.52,13.53,85000.0
2014-09-08 14:25:00,13.54,13.54,13.54,13.54,10000.0,13.54,13.54,13.54,13.54,10000.0
2014-09-08 14:30:00,13.54,13.54,13.54,13.54,70000.0,13.54,13.54,13.54,13.54,70000.0
2014-09-08 14:35:00,13.54,13.54,13.53,13.53,15000.0,13.54,13.54,13.53,13.53,15000.0
2014-09-08 14:40:00,13.54,13.54,13.54,13.54,10000.0,13.54,13.54,13.54,13.54,10000.0
2014-09-08 14:45:00,13.53,13.54,13.53,13.54,20000.0,13.53,13.54,13.53,13.54,20000.0
2014-09-08 14:50:00,13.54,13.55,13.54,13.54,75000.0,13.54,13.55,13.54,13.54,75000.0
2014-09-08 14:55:00,13.55,13.55,13.54,13.55,150000.0,13.55,13.55,13.54,13.55,150000.0
2014-09-08 15:00:00,13.55,13.55,13.55,13.55,25000.0,13.55,13.55,13.55,13.55,25000.0
2014-09-08 15:05:00,13.56,13.57,13.55,13.55,95000.0,13.56,13.57,13.55,13.55,95000.0
2014-09-08 15:10:00,13.55,13.56,13.55,13.56,35000.0,13.55,13.56,13.55,13.56,35000.0
2014-09-08 15:15:00,13.55,13.56,13.54,13.56,15000.0,13.55,13.56,13.54,13.56,15000.0
2014-09-08 15:20:00,13.55,13.55,13.55,13.55,40000.0,13.55,13.55,13.55,13.55,40000.0
2014-09-08 15:25:00,13.55,13.56,13.55,13.56,70000.0,13.55,13.56,13.55,13.56,70000.0
2014-09-08 15:30:00,13.55,13.56,13.55,13.55,65000.0,13.55,13.56,13.55,13.55,65000.0
2014-09-08 15:35:00,13.56,13.56,13.55,13.56,150000.0,13.56,13.56,13.55,13.56,150000.0
2014-09-08 15:40:00,13.56,13.56,13.55,13.55,110000.0,13.56,13.56,13.55,13.55,110000.0
2014-09-08 15:45:00,13.55,13.56,13.55,13.56,315000.0,13.55,13.56,13.55,13.56,315000.0
2014-09-08 15:50:00,13.57,13.58,13.56,13.57,230000.0,13.57,13.58,13.56,13.57,230000.0
2014-09-08 15:55:00,13.57,13.57,13.56,13.56,290000.0,13.57,13.57,13.56,13.56,290000.0
2014-09-09 09:30:00,13.58,13.58,13.55,13.55,70000.0,13.58,13.58,13.55,13.55,70000.0
2014-09-09 09:35:00,13.55,13.55,13.5,13.52,40000.0,13.55,13.55,13.5,13.52,40000.0
2014-09-09 09:40:00,13.54,13.55,13.54,13.55,115000.0,13.54,13.55,13.54,13.55,115000.0
2014-09-09 09:45:00,13.54,13.56,13.54,13.55,35000.0,13.54,13.56,13.54,13.55,35000.0
2014-09-09 09:50:00,13.54,13.54,13.52,13.52,45000.0,13.54,13.54,13.52,13.52,45000.0
2014-09-09 09:55:00,13.53,13.53,13.52,13.52,20000.0,13.53,13.53,13.52,13.52,20000.0
2014-09-09 10:00:00,13.52,13.54,13.5,13.54,105000.0,13.52,13.54,13.5,13.54,105000.0
2014-09-09 10:05:00,13.54,13.55,13.53,13.53,40000.0,13.54,13.55,13.53,13.53,40000.0
2014-09-09 10:10:00,13.53,13.53,13.51,13.51,90000.0,13.53,13.53,13.51,13.51,90000.0
2014-09-09 10:15:00,13.51,13.51,13.5,13.51,115000.0,13.51,13.51,13.5,13.51,115000.0
2014-09-09 10:20:00,13.51,13.53,13.5,13.52,185000.0,13.51,13.53,13.5,13.52,185000.0
2014-09-09 10:25:00,13.52,13.54,13.52,13.54,115000.0,13.52,13.54,13.52,13.54,115000.0
2014-09-09 10:30:00,13.52,13.53,13.52,13.52,125000.0,13.52,13.53,13.52,13.52,125000.0
2014-09-09 10:35:00,13.51,13.53,13.5,13.53,340000.0,13.51,13.53,13.5,13.53,340000.0
2014-09-09 10:40:00,13.52,13.53,13.52,13.52,220000.0,13.52,13.53,13.52,13.52,220000.0
2014-09-09 10:45:00,13.52,13.53,13.52,13.53,105000.0,13.52,13.53,13.52,13.53,105000.0
2014-09-09 10:50:00,13.54,13.54,13.53,13.53,45000.0,13.54,13.54,13.53,13.53,45000.0
2014-09-09 10:55:00,13.53,13.54,13.52,13.53,160000.0,13.53,13.54,13.52,13.53,160000.0
2014-09-09 11:00:00,13.53,13.53,13.53,13.53,55000.0,13.53,13.53,13.53,13.53,55000.0
2014-09-09 11:05:00,13.53,13.53,13.53,13.53,75000.0,13.53,13.53,13.53,13.53,75000.0
2014-09-09 11:10:00,13.53,13.53,13.53,13.53,100000.0,13.53,13.53,13.53,13.53,100000.0
2014-09-09 11:15:00,13.53,13.54,13.53,13.53,50000.0,13.53,13.54,13.53,13.53,50000.0
2014-09-09 11:20:00,13.53,13.54,13.53,13.53,85000.0,13.53,13.54,13.53,13.53,85000.0
2014-09-09 11:25:00,13.53,13.53,13.53,13.53,45000.0,13.53,13.53,13.53,13.53,45000.0
2014-09-09 11:30:00,13.53,13.53,13.52,13.53,55000.0,13.53,13.53,13.52,13.53,55000.0
2014-09-09 11:35:00,13.52,13.52,13.51,13.51,120000.0,13.52,13.52,13.51,13.51,120000.0
2014-09-09 11:40:00,13.51,13.53,13.51,13.53,50000.0,13.51,13.53,13.51,13.53,50000.0
2014-09-09 11:45:00,13.53,13.53,13.52,13.52,20000.0,13.53,13.53,13.52,13.52,20000.0
2014-09-09 11:50:00,13.52,13.52,13.51,13.51,45000.0,13.52,13.52,13.51,13.51,45000.0
2014-09-09 11:55:00,13.52,13.53,13.51,13.52,50000.0,13.52,13.53,13.51,13.52,50000.0
2014-09-09 12:00:00,13.51,13.52,13.51,13.51,120000.0,13.51,13.52,13.51,13.51,120000.0
2014-09-09 12:05:00,13.51,13.51,13.51,13.51,30000.0,13.51,13.51,13.51,13.51,30000.0
2014-09-09 12:10:00,13.51,13.52,13.51,13.52,15000.0,13.51,13.52,13.51,13.52,15000.0
2014-09-09 12:15:00,13.52,13.52,13.51,13.52,145000.0,13.52,13.52,13.51,13.52,145000.0
2014-09-09 12:20:00,13.52,13.53,13.52,13.52,55000.0,13.52,13.53,13.52,13.52,55000.0
2014-09-09 12:25:00,13.53,13.53,13.51,13.52,65000.0,13.53,13.53,13.51,13.52,65000.0
2014-09-09 12:30:00,13.53,13.53,13.53,13.53,5000.0,13.53,13.53,13.53,13.53,5000.0
2014-09-09 12:35:00,13.52,13.53,13.52,13.53,35000.0,13.52,13.53,13.52,13.53,35000.0
2014-09-09 12:40:00,13.52,13.52,13.52,13.52,10000.0,13.52,13.52,13.52,13.52,10000.0
2014-09-09 12:45:00,13.52,13.52,13.52,13.52,10000.0,13.52,13.52,13.52,13.52,10000.0
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 12:55:00,13.52,13.52,13.52,13.52,0.0,13.52,13.52,13.52,13.52,0.0
2014-09-09 13:00:00,13.52,13.53,13.52,13.53,75000.0,13.52,13.53,13.52,13.53,75000.0
2014-09-09 13:05:00,13.52,13.52,13.52,13.52,65000.0,13.52,13.52,13.52,13.52,65000.0
2014-09-09 13:10:00,13.51,13.52,13.51,13.52,75000.0,13.51,13.52,13.51,13.52,75000.0
2014-09-09 13:15:00,13.52,13.52,13.51,13.51,15000.0,13.52,13.52,13.51,13.51,15000.0
2014-09-09 13:20:00,13.51,13.51,13.5,13.51,50000.0,13.51,13.51,13.5,13.51,50000.0
2014-09-09 13:25:00,13.5,13.52,13.5,13.52,70000.0,13.5,13.52,13.5,13.52,70000.0
2014-09-09 13:30:00,13.52,13.52,13.52,13.52,15000.0,13.52,13.52,13.52,13.52,15000.0
2014-09-09 13:35:00,13.52,13.52,13.51,13.51,10000.0,13.52,13.52,13.51,13.51,10000.0
2014-09-09 13:40:00,13.52,13.52,13.52,13.52,5000.0,13.52,13.52,13.52,13.52,5000.0
2014-09-09 13:45:00,13.52,13.53,13.52,13.52,145000.0,13.52,13.53,13.52,13.52,145000.0
2014-09-09 13:50:00,13.52,13.53,13.52,13.52,60000.0,13.52,13.53,13.52,13.52,60000.0
2014-09-09 13:55:00,13.52,13.52,13.52,13.52,5000.0,13.52,13.52,13.52,13.52,5000.0
2014-09-09 14:00:00,13.51,13.51,13.51,13.51,65000.0,13.51,13.51,13.51,13.51,65000.0
2014-09-09 14:05:00,13.51,13.51,13.5,13.5,10000.0,13.51,13.51,13.5,13.5,10000.0
2014-09-09 14:10:00,13.5,13.5,13.5,13.5,5000.0,13.5,13.5,13.5,13.5,5000.0
2014-09-09 14:15:00,13.5,13.5,13.5,13.5,140000.0,13.5,13.5,13.5,13.5,140000.0
2014-09-09 14:20:00,13.5,13.5,13.49,13.49,55000.0,13.5,13.5,13.49,13.49,55000.0
2014-09-09 14:25:00,13.49,13.5,13.49,13.49,55000.0,13.49,13.5,13.49,13.49,55000.0
2014-09-09 14:30:00,13.49,13.5,13.48,13.5,75000.0,13.49,13.5,13.48,13.5,75000.0
2014-09-09 14:35:00,13.5,13.51,13.5,13.51,45000.0,13.5,13.51,13.5,13.51,45000.0
2014-09-09 14:40:00,13.51,13.51,13.49,13.49,60000.0,13.51,13.51,13.49,13.49,60000.0
2014-09-09 14:45:00,13.49,13.49,13.49,13.49,20000.0,13.49,13.49,13.49,13.49,20000.0
2014-09-09 14:50:00,13.49,13.51,13.49,13.5,35000.0,13.49,13.51,13.49,13.5,35000.0
2014-09-09 14:55:00,13.5,13.5,13.49,13.5,60000.0,13.5,13.5,13.49,13.5,60000.0
2014-09-09 15:00:00,13.5,13.5,13.49,13.49,15000.0,13.5,13.5,13.49,13.49,15000.0
2014-09-09 15:05:00,13.49,13.49,13.44,13.45,340000.0,13.49,13.49,13.44,13.45,340000.0
2014-09-09 15:10:00,13.45,13.45,13.43,13.43,230000.0,13.45,13.45,13.43,13.43,230000.0
2014-09-09 15:15:00,13.43,13.44,13.41,13.42,650000.0,13.43,13.44,13.41,13.42,650000.0
2014-09-09 15:20:00,13.42,13.42,13.39,13.41,345000.0,13.42,13.42,13.39,13.41,345000.0
2014-09-09 15:25:00,13.41,13.43,13.4,13.42,240000.0,13.41,13.43,13.4,13.42,240000.0
2014-09-09 15:30:00,13.41,13.42,13.4,13.41,145000.0,13.41,13.42,13.4,13.41,145000.0
2014-09-09 15:35:00,13.4,13.42,13.4,13.42,130000.0,13.4,13.42,13.4,13.42,130000.0
2014-09-09 15:40:00,13.42,13.42,13.41,13.42,125000.0,13.42,13.42,13.41,13.42,125000.0
2014-09-09 15:45:00,13.42,13.43,13.41,13.42,330000.0,13.42,13.43,13.41,13.42,330000.0
2014-09-09 15:50:00,13.41,13.41,13.4,13.41,600000.0,13.41,13.41,13.4,13.41,600000.0
2014-09-09 15:55:00,13.41,13.43,13.4,13.4,1020000.0,13.41,13.43,13.4,13.4,1020000.0
2014-09-10 09:30:00,13.46,13.54,13.46,13.49,330000.0,13.46,13.54,13.46,13.49,330000.0
2014-09-10 09:35:00,13.51,13.51,13.42,13.42,550000.0,13.51,13.51,13.42,13.42,550000.0
2014-09-10 09:40:00,13.44,13.46,13.41,13.43,295000.0,13.44,13.46,13.41,13.43,295000.0
2014-09-10 09:45:00,13.43,13.46,13.42,13.44,385000.0,13.43,13.46,13.42,13.44,385000.0
2014-09-10 09:50:00,13.42,13.43,13.42,13.42,75000.0,13.42,13.43,13.42,13.42,75000.0
2014-09-10 09:55:00,13.43,13.43,13.41,13.41,65000.0,13.43,13.43,13.41,13.41,65000.0
2014-09-10 10:00:00,13.42,13.42,13.4,13.41,255000.0,13.42,13.42,13.4,13.41,255000.0
2014-09-10 10:05:00,13.41,13.41,13.39,13.4,390000.0,13.41,13.41,13.39,13.4,390000.0
2014-09-10 10:10:00,13.4,13.41,13.38,13.38,285000.0,13.4,13.41,13.38,13.38,285000.0
2014-09-10 10:15:00,13.37,13.38,13.35,13.35,130000.0,13.37,13.38,13.35,13.35,130000.0
2014-09-10 10:20:00,13.36,13.36,13.32,13.33,280000.0,13.36,13.36,13.32,13.33,280000.0
2014-09-10 10:25:00,13.33,13.36,13.31,13.35,270000.0,13.33,13.36,13.31,13.35,270000.0
2014-09-10 10:30:00,13.35,13.35,13.33,13.34,190000.0,13.35,13.35,13.33,13.34,190000.0
2014-09-10 10:35:00,13.34,13.34,13.32,13.34,220000.0,13.34,13.34,13.32,13.34,220000.0
2014-09-10 10:40:00,13.33,13.35,13.32,13.35,100000.0,13.33,13.35,13.32,13.35,100000.0
2014-09-10 10:45:00,13.34,13.34,13.33,13.34,30000.0,13.34,13.34,13.33,13.34,30000.0
2014-09-10 10:50:00,13.34,13.35,13.34,13.35,240000.0,13.34,13.35,13.34,13.35,240000.0
2014-09-10 10:55:00,13.35,13.35,13.31,13.32,200000.0,13.35,13.35,13.31,13.32,200000.0
2014-09-10 11:00:00,13.32,13.33,13.32,13.32,115000.0,13.32,13.33,13.32,13.32,115000.0
2014-09-10 11:05:00,13.33,13.33,13.32,13.33,110000.0,13.33,13.33,13.32,13.33,110000.0
2014-09-10 11:10:00,13.32,13.33,13.32,13.33,105000.0,13.32,13.33,13.32,13.33,105000.0
2014-09-10 11:15:00,13.33,13.33,13.3,13.31,205000.0,13.33,13.33,13.3,13.31,205000.0
2014-09-10 11:20:00,13.3,13.3,13.29,13.3,210000.0,13.3,13.3,13.29,13.3,210000.0
2014-09-10 11:25:00,13.29,13.3,13.28,13.3,335000.0,13.29,13.3,13.28,13.3,335000.0
2014-09-10 11:30:00,13.3,13.31,13.3,13.31,175000.0,13.3,13.31,13.3,13.31,175000.0
2014-09-10 11:35:00,13.31,13.33,13.31,13.32,200000.0,13.31,13.33,13.31,13.32,200000.0
2014-09-10 11:40:00,13.32,13.34,13.32,13.33,240000.0,13.32,13.34,13.32,13.33,240000.0
2014-09-10 11:45:00,13.33,13.33,13.33,13.33,60000.0,13.33,13.33,13.33,13.33,60000.0
2014-09-10 11:50:00,13.33,13.34,13.33,13.33,130000.0,13.33,13.34,13.33,13.33,130000.0
2014-09-10 11:55:00,13.33,13.34,13.33,13.33,35000.0,13.33,13.34,13.33,13.33,35000.0
2014-09-10 12:00:00,13.33,13.33,13.33,13.33,20000.0,13.33,13.33,13.33,13.33,20000.0
2014-09-10 12:05:00,13.33,13.35,13.33,13.34,100000.0,13.33,13.35,13.33,13.34,100000.0
2014-09-10 12:10:00,13.35,13.35,13.33,13.34,105000.0,13.35,13.35,13.33,13.34,105000.0
2014-09-10 12:15:00,13.35,13.36,13.34,13.35,210000.0,13.35,13.36,13.34,13.35,210000.0
2014-09-10 12:20:00,13.35,13.37,13.35,13.37,185000.0,13.35,13.37,13.35,13.37,185000.0
2014-09-10 12:25:00,13.37,13.38,13.37,13.37,80000.0,13.37,13.38,13.37,13.37,80000.0
2014-09-10 12:30:00,13.37,13.38,13.37,13.37,95000.0,13.37,13.38,13.37,13.37,95000.0
2014-09-10 12:35:00,13.38,13.38,13.37,13.37,15000.0,13.38,13.38,13.37,13.37,15000.0
2014-09-10 12:40:00,13.38,13.39,13.37,13.39,105000.0,13.38,13.39,13.37,13.39,105000.0
2014-09-10 12:45:00,13.4,13.4,13.39,13.4,195000.0,13.4,13.4,13.39,13.4,195000.0
2014-09-10 12:50:00,13.41,13.41,13.4,13.41,40000.0,13.41,13.41,13.4,13.41,40000.0
2014-09-10 12:55:00,13.41,13.41,13.4,13.4,65000.0,13.41,13.41,13.4,13.4,65000.0
2014-09-10 13:00:00,13.41,13.41,13.4,13.41,40000.0,13.41,13.41,13.4,13.41,40000.0
2014-09-10 13:05:00,13.41,13.43,13.41,13.42,100000.0,13.41,13.43,13.41,13.42,100000.0
2014-09-10 13:10:00,13.43,13.44,13.43,13.43,80000.0,13.43,13.44,13.43,13.43,80000.0
2014-09-10 13:15:00,13.44,13.44,13.43,13.44,60000.0,13.44,13.44,13.43,13.44,60000.0
2014-09-10 13:20:00,13.43,13.43,13.41,13.41,180000.0,13.43,13.43,13.41,13.41,180000.0
2014-09-10 13:25:00,13.42,13.43,13.41,13.41,420000.0,13.42,13.43,13.41,13.41,420000.0
2014-09-10 13:30:00,13.41,13.43,13.41,13.41,160000.0,13.41,13.43,13.41,13.41,160000.0
2014-09-10 13:35:00,13.41,13.41,13.4,13.4,40000.0,13.41,13.41,13.4,13.4,40000.0
2014-09-10 13:40:00,13.41,13.41,13.39,13.39,50000.0,13.41,13.41,13.39,13.39,50000.0
2014-09-10 13:45:00,13.4,13.42,13.4,13.42,80000.0,13.4,13.42,13.4,13.42,80000.0
2014-09-10 13:50:00,13.42,13.43,13.42,13.43,15000.0,13.42,13.43,13.42,13.43,15000.0
2014-09-10 13:55:00,13.43,13.43,13.42,13.43,20000.0,13.43,13.43,13.42,13.43,20000.0
2014-09-10 14:00:00,13.44,13.44,13.42,13.42,40000.0,13.44,13.44,13.42,13.42,40000.0
2014-09-10 14:05:00,13.42,13.42,13.41,13.42,25000.0,13.42,13.42,13.41,13.42,25000.0
2014-09-10 14:10:00,13.42,13.42,13.42,13.42,10000.0,13.42,13.42,13.42,13.42,10000.0
2014-09-10 14:15:00,13.42,13.42,13.4,13.4,155000.0,13.42,13.42,13.4,13.4,155000.0
2014-09-10 14:20:00,13.41,13.41,13.4,13.4,60000.0,13.41,13.41,13.4,13.4,60000.0
2014-09-10 14:25:00,13.41,13.41,13.4,13.4,55000.0,13.41,13.41,13.4,13.4,55000.0
2014-09-10 14:30:00,13.41,13.41,13.4,13.4,50000.0,13.41,13.41,13.4,13.4,50000.0
2014-09-10 14:35:00,13.4,13.4,13.4,13.4,20000.0,13.4,13.4,13.4,13.4,20000.0
2014-09-10 14:40:00,13.4,13.41,13.4,13.4,155000.0,13.4,13.41,13.4,13.4,155000.0
2014-09-10 14:45:00,13.41,13.41,13.4,13.4,115000.0,13.41,13.41,13.4,13.4,115000.0
2014-09-10 14:50:00,13.41,13.41,13.4,13.4,170000.0,13.41,13.41,13.4,13.4,170000.0
2014-09-10 14:55:00,13.4,13.4,13.38,13.39,60000.0,13.4,13.4,13.38,13.39,60000.0
2014-09-10 15:00:00,13.39,13.4,13.38,13.4,65000.0,13.39,13.4,13.38,13.4,65000.0
2014-09-10 15:05:00,13.4,13.41,13.4,13.41,85000.0,13.4,13.41,13.4,13.41,85000.0
2014-09-10 15:10:00,13.42,13.42,13.41,13.42,315000.0,13.42,13.42,13.41,13.42,315000.0
2014-09-10 15:15:00,13.41,13.42,13.41,13.42,100000.0,13.41,13.42,13.41,13.42,100000.0
2014-09-10 15:20:00,13.42,13.42,13.41,13.41,165000.0,13.42,13.42,13.41,13.41,165000.0
2014-09-10 15:25:00,13.41,13.41,13.41,13.41,25000.0,13.41,13.41,13.41,13.41,25000.0
2014-09-10 15:30:00,13.42,13.43,13.42,13.42,120000.0,13.42,13.43,13.42,13.42,120000.0
2014-09-10 15:35:00,13.43,13.43,13.41,13.42,135000.0,13.43,13.43,13.41,13.42,135000.0
2014-09-10 15:40:00,13.42,13.42,13.41,13.41,240000.0,13.42,13.42,13.41,13.41,240000.0
2014-09-10 15:45:00,13.42,13.43,13.41,13.42,105000.0,13.42,13.43,13.41,13.42,105000.0
2014-09-10 15:50:00,13.42,13.43,13.42,13.42,220000.0,13.42,13.43,13.42,13.42,220000.0
2014-09-10 15:55:00,13.42,13.43,13.41,13.42,655000.0,13.42,13.43,13.41,13.42,655000.0
2014-09-11 09:30:00,13.41,13.47,13.4,13.45,425000.0,13.41,13.47,13.4,13.45,425000.0
2014-09-11 09:35:00,13.45,13.46,13.43,13.45,155000.0,13.45,13.46,13.43,13.45,155000.0
2014-09-11 09:40:00,13.45,13.45,13.43,13.43,45000.0,13.45,13.45,13.43,13.43,45000.0
2014-09-11 09:45:00,13.43,13.44,13.43,13.43,230000.0,13.43,13.44,13.43,13.43,230000.0
2014-09-11 09:50:00,13.43,13.43,13.41,13.42,100000.0,13.43,13.43,13.41,13.42,100000.0
2014-09-11 09:55:00,13.43,13.43,13.41,13.43,385000.0,13.43,13.43,13.41,13.43,385000.0
2014-09-11 10:00:00,13.43,13.43,13.38,13.39,380000.0,13.43,13.43,13.38,13.39,380000.0
2014-09-11 10:05:00,13.39,13.41,13.38,13.38,355000.0,13.39,13.41,13.38,13.38,355000.0
2014-09-11 10:10:00,13.38,13.38,13.38,13.38,20000.0,13.38,13.38,13.38,13.38,20000.0
2014-09-11 10:15:00,13.38,13.4,13.38,13.39,345000.0,13.38,13.4,13.38,13.39,345000.0
2014-09-11 10:20:00,13.4,13.4,13.38,13.38,85000.0,13.4,13.4,13.38,13.38,85000.0
2014-09-11 10:25:00,13.37,13.38,13.36,13.38,115000.0,13.37,13.38,13.36,13.38,115000.0
2014-09-11 10:30:00,13.37,13.39,13.36,13.38,780000.0,13.37,13.39,13.36,13.38,780000.0
2014-09-11 10:35:00,13.38,13.38,13.36,13.36,40000.0,13.38,13.38,13.36,13.36,40000.0
2014-09-11 10:40:00,13.35,13.36,13.34,13.36,50000.0,13.35,13.36,13.34,13.36,50000.0
2014-09-11 10:45:00,13.34,13.36,13.33,13.35,60000.0,13.34,13.36,13.33,13.35,60000.0
2014-09-11 10:50:00,13.36,13.37,13.36,13.36,180000.0,13.36,13.37,13.36,13.36,180000.0
2014-09-11 10:55:00,13.36,13.38,13.35,13.36,200000.0,13.36,13.38,13.35,13.36,200000.0
2014-09-11 11:00:00,13.37,13.38,13.36,13.38,285000.0,13.37,13.38,13.36,13.38,285000.0
2014-09-11 11:05:00,13.38,13.39,13.37,13.37,150000.0,13.38,13.39,13.37,13.37,150000.0
2014-09-11 11:10:00,13.37,13.38,13.36,13.36,55000.0,13.37,13.38,13.36,13.36,55000.0
2014-09-11 11:15:00,13.37,13.38,13.37,13.38,60000.0,13.37,13.38,13.37,13.38,60000.0
2014-09-11 11:20:00,13.38,13.39,13.38,13.39,15000.0,13.38,13.39,13.38,13.39,15000.0
2014-09-11 11:25:00,13.38,13.39,13.38,13.38,50000.0,13.38,13.39,13.38,13.38,50000.0
2014-09-11 11:30:00,13.39,13.39,13.37,13.38,130000.0,13.39,13.39,13.37,13.38,130000.0
2014-09-11 11:35:00,13.39,13.39,13.38,13.38,55000.0,13.39,13.39,13.38,13.38,55000.0
2014-09-11 11:40:00,13.39,13.39,13.37,13.37,80000.0,13.39,13.39,13.37,13.37,80000.0
2014-09-11 11:45:00,13.37,13.38,13.37,13.38,30000.0,13.37,13.38,13.37,13.38,30000.0
2014-09-11 11:50:00,13.38,13.38,13.37,13.38,185000.0,13.38,13.38,13.37,13.38,185000.0
2014-09-11 11:55:00,13.38,13.38,13.37,13.37,60000.0,13.38,13.38,13.37,13.37,60000.0
2014-09-11 12:00:00,13.38,13.39,13.37,13.37,170000.0,13.38,13.39,13.37,13.37,170000.0
2014-09-11 12:05:00,13.38,13.38,13.37,13.38,95000.0,13.38,13.38,13.37,13.38,95000.0
2014-09-11 12:10:00,13.37,13.38,13.36,13.37,65000.0,13.37,13.38,13.36,13.37,65000.0
2014-09-11 12:15:00,13.38,13.38,13.37,13.37,35000.0,13.38,13.38,13.37,13.37,35000.0
2014-09-11 12:20:00,13.38,13.39,13.37,13.38,150000.0,13.38,13.39,13.37,13.38,150000.0
2014-09-11 12:25:00,13.38,13.38,13.38,13.38,75000.0,13.38,13.38,13.38,13.38,75000.0
2014-09-11 12:30:00,13.39,13.39,13.38,13.38,60000.0,13.39,13.39,13.38,13.38,60000.0
2014-09-11 12:35:00,13.38,13.38,13.37,13.37,30000.0,13.38,13.38,13.37,13.37,30000.0
2014-09-11 12:40:00,13.37,13.38,13.37,13.38,60000.0,13.37,13.38,13.37,13.38,60000.0
2014-09-11 12:45:00,13.39,13.39,13.39,13.39,5000.0,13.39,13.39,13.39,13.39,5000.0
2014-09-11 12:50:00,13.39,13.39,13.39,13.39,15000.0,13.39,13.39,13.39,13.39,15000.0
2014-09-11 12:55:00,13.39,13.39,13.38,13.38,75000.0,13.39,13.39,13.38,13.38,75000.0
2014-09-11 13:00:00,13.38,13.4,13.38,13.4,85000.0,13.38,13.4,13.38,13.4,85000.0
2014-09-11 13:05:00,13.4,13.4,13.39,13.39,80000.0,13.4,13.4,13.39,13.39,80000.0
2014-09-11 13:10:00,13.39,13.4,13.39,13.39,185000.0,13.39,13.4,13.39,13.39,185000.0
2014-09-11 13:15:00,13.39,13.39,13.38,13.38,65000.0,13.39,13.39,13.38,13.38,65000.0
2014-09-11 13:20:00,13.38,13.38,13.37,13.37,70000.0,13.38,13.38,13.37,13.37,70000.0
2014-09-11 13:25:00,13.38,13.38,13.36,13.36,140000.0,13.38,13.38,13.36,13.36,140000.0
2014-09-11 13:30:00,13.37,13.38,13.37,13.37,55000.0,13.37,13.38,13.37,13.37,55000.0
2014-09-11 13:35:00,13.36,13.37,13.36,13.36,80000.0,13.36,13.37,13.36,13.36,80000.0
2014-09-11 13:40:00,13.37,13.38,13.36,13.36,205000.0,13.37,13.38,13.36,13.36,205000.0
2014-09-11 13:45:00,13.37,13.38,13.37,13.37,40000.0,13.37,13.38,13.37,13.37,40000.0
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 13:55:00,13.37,13.37,13.37,13.37,0.0,13.37,13.37,13.37,13.37,0.0
2014-09-11 14:00:00,13.39,13.4,13.39,13.4,160000.0,13.39,13.4,13.39,13.4,160000.0
2014-09-11 14:05:00,13.39,13.41,13.39,13.4,65000.0,13.39,13.41,13.39,13.4,65000.0
2014-09-11 14:10:00,13.41,13.41,13.4,13.4,295000.0,13.41,13.41,13.4,13.4,295000.0
2014-09-11 14:15:00,13.4,13.41,13.39,13.39,35000.0,13.4,13.41,13.39,13.39,35000.0
2014-09-11 14:20:00,13.39,13.43,13.39,13.43,90000.0,13.39,13.43,13.39,13.43,90000.0
2014-09-11 14:25:00,13.42,13.43,13.42,13.42,30000.0,13.42,13.43,13.42,13.42,30000.0
2014-09-11 14:30:00,13.43,13.44,13.42,13.43,85000.0,13.43,13.44,13.42,13.43,85000.0
2014-09-11 14:35:00,13.43,13.44,13.42,13.43,50000.0,13.43,13.44,13.42,13.43,50000.0
2014-09-11 14:40:00,13.43,13.43,13.43,13.43,25000.0,13.43,13.43,13.43,13.43,25000.0
2014-09-11 14:45:00,13.44,13.44,13.44,13.44,90000.0,13.44,13.44,13.44,13.44,90000.0
2014-09-11 14:50:00,13.44,13.45,13.43,13.43,80000.0,13.44,13.45,13.43,13.43,80000.0
2014-09-11 14:55:00,13.44,13.44,13.43,13.44,35000.0,13.44,13.44,13.43,13.44,35000.0
2014-09-11 15:00:00,13.43,13.45,13.43,13.44,165000.0,13.43,13.45,13.43,13.44,165000.0
2014-09-11 15:05:00,13.45,13.45,13.42,13.42,490000.0,13.45,13.45,13.42,13.42,490000.0
2014-09-11 15:10:00,13.42,13.43,13.41,13.42,110000.0,13.42,13.43,13.41,13.42,110000.0
2014-09-11 15:15:00,13.43,13.44,13.43,13.43,110000.0,13.43,13.44,13.43,13.43,110000.0
2014-09-11 15:20:00,13.43,13.44,13.43,13.43,70000.0,13.43,13.44,13.43,13.43,70000.0
2014-09-11 15:25:00,13.43,13.44,13.42,13.43,65000.0,13.43,13.44,13.42,13.43,65000.0
2014-09-11 15:30:00,13.43,13.45,13.43,13.44,445000.0,13.43,13.45,13.43,13.44,445000.0
2014-09-11 15:35:00,13.44,13.45,13.44,13.45,250000.0,13.44,13.45,13.44,13.45,250000.0
2014-09-11 15:40:00,13.44,13.46,13.44,13.46,515000.0,13.44,13.46,13.44,13.46,515000.0
2014-09-11 15:45:00,13.46,13.47,13.45,13.46,310000.0,13.46,13.47,13.45,13.46,310000.0
2014-09-11 15:50:00,13.46,13.46,13.46,13.46,195000.0,13.46,13.46,13.46,13.46,195000.0
2014-09-11 15:55:00,13.46,13.46,13.45,13.45,340000.0,13.46,13.46,13.45,13.45,340000.0
2014-09-12 09:30:00,13.44,13.44,13.39,13.4,115000.0,13.44,13.44,13.39,13.4,115000.0
2014-09-12 09:35:00,13.4,13.42,13.4,13.4,135000.0,13.4,13.42,13.4,13.4,135000.0
2014-09-12 09:40:00,13.4,13.4,13.4,13.4,15000.0,13.4,13.4,13.4,13.4,15000.0
2014-09-12 09:45:00,13.42,13.44,13.42,13.43,175000.0,13.42,13.44,13.42,13.43,175000.0
2014-09-12 09:50:00,13.43,13.43,13.4,13.41,85000.0,13.43,13.43,13.4,13.41,85000.0
2014-09-12 09:55:00,13.41,13.41,13.4,13.4,85000.0,13.41,13.41,13.4,13.4,85000.0
2014-09-12 10:00:00,13.4,13.41,13.38,13.39,190000.0,13.4,13.41,13.38,13.39,190000.0
2014-09-12 10:05:00,13.39,13.42,13.38,13.42,160000.0,13.39,13.42,13.38,13.42,160000.0
2014-09-12 10:10:00,13.42,13.43,13.42,13.43,85000.0,13.42,13.43,13.42,13.43,85000.0
2014-09-12 10:15:00,13.43,13.45,13.43,13.44,105000.0,13.43,13.45,13.43,13.44,105000.0
2014-09-12 10:20:00,13.44,13.45,13.44,13.45,75000.0,13.44,13.45,13.44,13.45,75000.0
2014-09-12 10:25:00,13.45,13.45,13.44,13.45,90000.0,13.45,13.45,13.44,13.45,90000.0
2014-09-12 10:30:00,13.44,13.45,13.43,13.44,280000.0,13.44,13.45,13.43,13.44,280000.0
2014-09-12 10:35:00,13.43,13.44,13.42,13.42,50000.0,13.43,13.44,13.42,13.42,50000.0
2014-09-12 10:40:00,13.43,13.44,13.43,13.44,25000.0,13.43,13.44,13.43,13.44,25000.0
2014-09-12 10:45:00,13.43,13.43,13.41,13.42,85000.0,13.43,13.43,13.41,13.42,85000.0
2014-09-12 10:50:00,13.42,13.43,13.41,13.42,230000.0,13.42,13.43,13.41,13.42,230000.0
2014-09-12 10:55:00,13.42,13.42,13.4,13.4,215000.0,13.42,13.42,13.4,13.4,215000.0
2014-09-12 11:00:00,13.4,13.41,13.4,13.4,40000.0,13.4,13.41,13.4,13.4,40000.0
2014-09-12 11:05:00,13.39,13.4,13.36,13.4,290000.0,13.39,13.4,13.36,13.4,290000.0
2014-09-12 11:10:00,13.4,13.4,13.38,13.38,45000.0,13.4,13.4,13.38,13.38,45000.0
2014-09-12 11:15:00,13.38,13.38,13.38,13.38,15000.0,13.38,13.38,13.38,13.38,15000.0
2014-09-12 11:20:00,13.39,13.39,13.38,13.38,60000.0,13.39,13.39,13.38,13.38,60000.0
2014-09-12 11:25:00,13.38,13.38,13.38,13.38,30000.0,13.38,13.38,13.38,13.38,30000.0
2014-09-12 11:30:00,13.38,13.38,13.38,13.38,5000.0,13.38,13.38,13.38,13.38,5000.0
2014-09-12 11:35:00,13.38,13.39,13.37,13.38,85000.0,13.38,13.39,13.37,13.38,85000.0
2014-09-12 11:40:00,13.38,13.38,13.37,13.37,60000.0,13.38,13.38,13.37,13.37,60000.0
2014-09-12 11:45:00,13.37,13.38,13.37,13.37,75000.0,13.37,13.38,13.37,13.37,75000.0
2014-09-12 11:50:00,13.37,13.37,13.36,13.36,85000.0,13.37,13.37,13.36,13.36,85000.0
2014-09-12 11:55:00,13.37,13.37,13.36,13.36,30000.0,13.37,13.37,13.36,13.36,30000.0
2014-09-12 12:00:00,13.37,13.37,13.37,13.37,15000.0,13.37,13.37,13.37,13.37,15000.0
2014-09-12 12:05:00,13.37,13.37,13.37,13.37,5000.0,13.37,13.37,13.37,13.37,5000.0
2014-09-12 12:10:00,13.36,13.37,13.36,13.36,50000.0,13.36,13.37,13.36,13.36,50000.0
2014-09-12 12:15:00,13.36,13.37,13.36,13.36,630000.0,13.36,13.37,13.36,13.36,630000.0
2014-09-12 12:20:00,13.36,13.36,13.35,13.35,100000.0,13.36,13.36,13.35,13.35,100000.0
2014-09-12 12:25:00,13.35,13.36,13.35,13.36,110000.0,13.35,13.36,13.35,13.36,110000.0
2014-09-12 12:30:00,13.36,13.36,13.34,13.34,95000.0,13.36,13.36,13.34,13.34,95000.0
2014-09-12 12:35:00,13.34,13.35,13.31,13.33,400000.0,13.34,13.35,13.31,13.33,400000.0
2014-09-12 12:40:00,13.33,13.33,13.32,13.33,30000.0,13.33,13.33,13.32,13.33,30000.0
2014-09-12 12:45:00,13.33,13.33,13.33,13.33,35000.0,13.33,13.33,13.33,13.33,35000.0
2014-09-12 12:50:00,13.33,13.33,13.32,13.32,70000.0,13.33,13.33,13.32,13.32,70000.0
2014-09-12 12:55:00,13.31,13.32,13.31,13.32,90000.0,13.31,13.32,13.31,13.32,90000.0
2014-09-12 13:00:00,13.32,13.32,13.32,13.32,60000.0,13.32,13.32,13.32,13.32,60000.0
2014-09-12 13:05:00,13.32,13.32,13.31,13.32,100000.0,13.32,13.32,13.31,13.32,100000.0
2014-09-12 13:10:00,13.33,13.33,13.32,13.33,80000.0,13.33,13.33,13.32,13.33,80000.0
2014-09-12 13:15:00,13.31,13.31,13.31,13.31,5000.0,13.31,13.31,13.31,13.31,5000.0
2014-09-12 13:20:00,13.32,13.32,13.31,13.31,15000.0,13.32,13.32,13.31,13.31,15000.0
2014-09-12 13:25:00,13.33,13.33,13.32,13.33,95000.0,13.33,13.33,13.32,13.33,95000.0
2014-09-12 13:30:00,13.34,13.34,13.33,13.33,55000.0,13.34,13.34,13.33,13.33,55000.0
2014-09-12 13:35:00,13.33,13.33,13.32,13.32,305000.0,13.33,13.33,13.32,13.32,305000.0
2014-09-12 13:40:00,13.32,13.32,13.31,13.32,155000.0,13.32,13.32,13.31,13.32,155000.0
2014-09-12 13:45:00,13.31,13.31,13.31,13.31,25000.0,13.31,13.31,13.31,13.31,25000.0
2014-09-12 13:50:00,13.32,13.33,13.32,13.33,95000.0,13.32,13.33,13.32,13.33,95000.0
2014-09-12 13:55:00,13.32,13.32,13.31,13.31,80000.0,13.32,13.32,13.31,13.31,80000.0
2014-09-12 14:00:00,13.31,13.31,13.31,13.31,25000.0,13.31,13.31,13.31,13.31,25000.0
2014-09-12 14:05:00,13.31,13.32,13.31,13.31,60000.0,13.31,13.32,13.31,13.31,60000.0
2014-09-12 14:10:00,13.32,13.33,13.31,13.33,40000.0,13.32,13.33,13.31,13.33,40000.0
2014-09-12 14:15:00,13.31,13.31,13.31,13.31,5000.0,13.31,13.31,13.31,13.31,5000.0
2014-09-12 14:20:00,13.33,13.33,13.31,13.31,65000.0,13.33,13.33,13.31,13.31,65000.0
2014-09-12 14:25:00,13.31,13.31,13.31,13.31,10000.0,13.31,13.31,13.31,13.31,10000.0
2014-09-12 14:30:00,13.31,13.32,13.3,13.3,135000.0,13.31,13.32,13.3,13.3,135000.0
2014-09-12 14:35:00,13.31,13.31,13.3,13.3,95000.0,13.31,13.31,13.3,13.3,95000.0
2014-09-12 14:40:00,13.3,13.31,13.3,13.31,175000.0,13.3,13.31,13.3,13.31,175000.0
2014-09-12 14:45:00,13.31,13.31,13.29,13.29,80000.0,13.31,13.31,13.29,13.29,80000.0
2014-09-12 14:50:00,13.29,13.3,13.29,13.29,45000.0,13.29,13.3,13.29,13.29,45000.0
2014-09-12 14:55:00,13.29,13.29,13.29,13.29,105000.0,13.29,13.29,13.29,13.29,105000.0
2014-09-12 15:00:00,13.29,13.29,13.27,13.27,445000.0,13.29,13.29,13.27,13.27,445000.0
2014-09-12 15:05:00,13.28,13.29,13.28,13.29,80000.0,13.28,13.29,13.28,13.29,80000.0
2014-09-12 15:10:00,13.28,13.29,13.27,13.29,95000.0,13.28,13.29,13.27,13.29,95000.0
2014-09-12 15:15:00,13.29,13.29,13.28,13.29,115000.0,13.29,13.29,13.28,13.29,115000.0
2014-09-12 15:20:00,13.29,13.31,13.29,13.3,210000.0,13.29,13.31,13.29,13.3,210000.0
2014-09-12 15:25:00,13.31,13.31,13.29,13.29,105000.0,13.31,13.31,13.29,13.29,105000.0
2014-09-12 15:30:00,13.3,13.31,13.3,13.3,170000.0,13.3,13.31,13.3,13.3,170000.0
2014-09-12 15:35:00,13.31,13.31,13.29,13.29,105000.0,13.31,13.31,13.29,13.29,105000.0
2014-09-12 15:40:00,13.29,13.3,13.26,13.26,715000.0,13.29,13.3,13.26,13.26,715000.0
2014-09-12 15:45:00,13.27,13.29,13.27,13.29,465000.0,13.27,13.29,13.27,13.29,465000.0
2014-09-12 15:50:00,13.28,13.3,13.28,13.28,280000.0,13.28,13.3,13.28,13.28,280000.0
2014-09-12 15:55:00,13.29,13.3,13.28,13.29,625000.0,13.29,13.3,13.28,13.29,625000.0
2014-09-15 09:30:00,13.29,13.3,13.18,13.2,1120000.0,13.29,13.3,13.18,13.2,1120000.0
2014-09-15 09:35:00,13.18,13.22,13.17,13.22,385000.0,13.18,13.22,13.17,13.22,385000.0
2014-09-15 09:40:00,13.21,13.22,13.2,13.22,150000.0,13.21,13.22,13.2,13.22,150000.0
2014-09-15 09:45:00,13.23,13.23,13.18,13.18,295000.0,13.23,13.23,13.18,13.18,295000.0
2014-09-15 09:50:00,13.18,13.2,13.13,13.13,265000.0,13.18,13.2,13.13,13.13,265000.0
2014-09-15 09:55:00,13.14,13.15,13.11,13.12,530000.0,13.14,13.15,13.11,13.12,530000.0
2014-09-15 10:00:00,13.1,13.13,13.07,13.13,775000.0,13.1,13.13,13.07,13.13,775000.0
2014-09-15 10:05:00,13.12,13.17,13.12,13.12,695000.0,13.12,13.17,13.12,13.12,695000.0
2014-09-15 10:10:00,13.12,13.14,13.11,13.11,240000.0,13.12,13.14,13.11,13.11,240000.0
2014-09-15 10:15:00,13.11,13.14,13.11,13.13,185000.0,13.11,13.14,13.11,13.13,185000.0
2014-09-15 10:20:00,13.13,13.15,13.12,13.14,200000.0,13.13,13.15,13.12,13.14,200000.0
2014-09-15 10:25:00,13.14,13.14,13.13,13.14,60000.0,13.14,13.14,13.13,13.14,60000.0
2014-09-15 10:30:00,13.14,13.15,13.11,13.11,190000.0,13.14,13.15,13.11,13.11,190000.0
2014-09-15 10:35:00,13.12,13.12,13.11,13.11,70000.0,13.12,13.12,13.11,13.11,70000.0
2014-09-15 10:40:00,13.11,13.11,13.05,13.06,430000.0,13.11,13.11,13.05,13.06,430000.0
2014-09-15 10:45:00,13.06,13.08,13.05,13.06,385000.0,13.06,13.08,13.05,13.06,385000.0
2014-09-15 10:50:00,13.06,13.08,13.05,13.05,350000.0,13.06,13.08,13.05,13.05,350000.0
2014-09-15 10:55:00,13.07,13.08,13.06,13.07,350000.0,13.07,13.08,13.06,13.07,350000.0
2014-09-15 11:00:00,13.08,13.08,13.06,13.07,195000.0,13.08,13.08,13.06,13.07,195000.0
2014-09-15 11:05:00,13.07,13.08,13.04,13.05,235000.0,13.07,13.08,13.04,13.05,235000.0
2014-09-15 11:10:00,13.04,13.05,13.02,13.03,445000.0,13.04,13.05,13.02,13.03,445000.0
2014-09-15 11:15:00,13.03,13.05,13.03,13.03,140000.0,13.03,13.05,13.03,13.03,140000.0
2014-09-15 11:20:00,13.02,13.03,13.02,13.02,395000.0,13.02,13.03,13.02,13.02,395000.0
2014-09-15 11:25:00,13.02,13.03,13.01,13.02,250000.0,13.02,13.03,13.01,13.02,250000.0
2014-09-15 11:30:00,13.02,13.03,13.01,13.03,355000.0,13.02,13.03,13.01,13.03,355000.0
2014-09-15 11:35:00,13.02,13.03,13.01,13.03,565000.0,13.02,13.03,13.01,13.03,565000.0
2014-09-15 11:40:00,13.02,13.03,13.01,13.01,205000.0,13.02,13.03,13.01,13.01,205000.0
2014-09-15 11:45:00,13.01,13.01,13.0,13.01,215000.0,13.01,13.01,13.0,13.01,215000.0
2014-09-15 11:50:00,13.0,13.03,13.0,13.02,295000.0,13.0,13.03,13.0,13.02,295000.0
2014-09-15 11:55:00,13.03,13.03,13.02,13.02,205000.0,13.03,13.03,13.02,13.02,205000.0
2014-09-15 12:00:00,13.01,13.02,13.01,13.02,205000.0,13.01,13.02,13.01,13.02,205000.0
2014-09-15 12:05:00,13.03,13.05,13.02,13.04,140000.0,13.03,13.05,13.02,13.04,140000.0
2014-09-15 12:10:00,13.05,13.07,13.05,13.06,250000.0,13.05,13.07,13.05,13.06,250000.0
2014-09-15 12:15:00,13.07,13.08,13.06,13.06,250000.0,13.07,13.08,13.06,13.06,250000.0
2014-09-15 12:20:00,13.06,13.08,13.06,13.08,200000.0,13.06,13.08,13.06,13.08,200000.0
2014-09-15 12:25:00,13.08,13.1,13.08,13.1,115000.0,13.08,13.1,13.08,13.1,115000.0
2014-09-15 12:30:00,13.09,13.1,13.08,13.08,170000.0,13.09,13.1,13.08,13.08,170000.0
2014-09-15 12:35:00,13.08,13.09,13.08,13.09,60000.0,13.08,13.09,13.08,13.09,60000.0
2014-09-15 12:40:00,13.1,13.1,13.09,13.09,35000.0,13.1,13.1,13.09,13.09,35000.0
2014-09-15 12:45:00,13.1,13.12,13.09,13.11,155000.0,13.1,13.12,13.09,13.11,155000.0
2014-09-15 12:50:00,13.12,13.13,13.12,13.13,80000.0,13.12,13.13,13.12,13.13,80000.0
2014-09-15 12:55:00,13.13,13.15,13.13,13.14,285000.0,13.13,13.15,13.13,13.14,285000.0
2014-09-15 13:00:00,13.14,13.14,13.14,13.14,75000.0,13.14,13.14,13.14,13.14,75000.0
2014-09-15 13:05:00,13.15,13.17,13.15,13.17,295000.0,13.15,13.17,13.15,13.17,295000.0
2014-09-15 13:10:00,13.16,13.16,13.15,13.15,70000.0,13.16,13.16,13.15,13.15,70000.0
2014-09-15 13:15:00,13.16,13.16,13.15,13.15,75000.0,13.16,13.16,13.15,13.15,75000.0
2014-09-15 13:20:00,13.15,13.15,13.14,13.15,165000.0,13.15,13.15,13.14,13.15,165000.0
2014-09-15 13:25:00,13.15,13.16,13.14,13.15,275000.0,13.15,13.16,13.14,13.15,275000.0
2014-09-15 13:30:00,13.15,13.16,13.15,13.16,150000.0,13.15,13.16,13.15,13.16,150000.0
2014-09-15 13:35:00,13.15,13.15,13.13,13.13,360000.0,13.15,13.15,13.13,13.13,360000.0
2014-09-15 13:40:00,13.13,13.14,13.12,13.12,65000.0,13.13,13.14,13.12,13.12,65000.0
2014-09-15 13:45:00,13.13,13.13,13.11,13.11,200000.0,13.13,13.13,13.11,13.11,200000.0
2014-09-15 13:50:00,13.1,13.11,13.09,13.1,105000.0,13.1,13.11,13.09,13.1,105000.0
2014-09-15 13:55:00,13.09,13.09,13.08,13.08,110000.0,13.09,13.09,13.08,13.08,110000.0
2014-09-15 14:00:00,13.08,13.1,13.08,13.09,130000.0,13.08,13.1,13.08,13.09,130000.0
2014-09-15 14:05:00,13.1,13.1,13.08,13.1,55000.0,13.1,13.1,13.08,13.1,55000.0
2014-09-15 14:10:00,13.09,13.11,13.09,13.1,65000.0,13.09,13.11,13.09,13.1,65000.0
2014-09-15 14:15:00,13.1,13.11,13.1,13.1,175000.0,13.1,13.11,13.1,13.1,175000.0
2014-09-15 14:20:00,13.12,13.12,13.11,13.12,100000.0,13.12,13.12,13.11,13.12,100000.0
2014-09-15 14:25:00,13.12,13.15,13.12,13.14,265000.0,13.12,13.15,13.12,13.14,265000.0
2014-09-15 14:30:00,13.13,13.17,13.13,13.17,55000.0,13.13,13.17,13.13,13.17,55000.0
2014-09-15 14:35:00,13.16,13.17,13.16,13.16,175000.0,13.16,13.17,13.16,13.16,175000.0
2014-09-15 14:40:00,13.16,13.16,13.15,13.15,210000.0,13.16,13.16,13.15,13.15,210000.0
2014-09-15 14:45:00,13.15,13.16,13.13,13.14,310000.0,13.15,13.16,13.13,13.14,310000.0
2014-09-15 14:50:00,13.14,13.16,13.14,13.15,40000.0,13.14,13.16,13.14,13.15,40000.0
2014-09-15 14:55:00,13.15,13.15,13.14,13.14,45000.0,13.15,13.15,13.14,13.14,45000.0
2014-09-15 15:00:00,13.14,13.16,13.13,13.16,140000.0,13.14,13.16,13.13,13.16,140000.0
2014-09-15 15:05:00,13.15,13.15,13.12,13.13,110000.0,13.15,13.15,13.12,13.13,110000.0
2014-09-15 15:10:00,13.13,13.13,13.13,13.13,25000.0,13.13,13.13,13.13,13.13,25000.0
2014-09-15 15:15:00,13.12,13.14,13.12,13.12,115000.0,13.12,13.14,13.12,13.12,115000.0
2014-09-15 15:20:00,13.12,13.14,13.12,13.13,85000.0,13.12,13.14,13.12,13.13,85000.0
2014-09-15 15:25:00,13.14,13.14,13.13,13.14,110000.0,13.14,13.14,13.13,13.14,110000.0
2014-09-15 15:30:00,13.14,13.15,13.13,13.15,250000.0,13.14,13.15,13.13,13.15,250000.0
2014-09-15 15:35:00,13.15,13.15,13.14,13.14,180000.0,13.15,13.15,13.14,13.14,180000.0
2014-09-15 15:40:00,13.14,13.14,13.12,13.12,270000.0,13.14,13.14,13.12,13.12,270000.0
2014-09-15 15:45:00,13.13,13.13,13.11,13.12,425000.0,13.13,13.13,13.11,13.12,425000.0
2014-09-15 15:50:00,13.11,13.12,13.1,13.11,500000.0,13.11,13.12,13.1,13.11,500000.0
2014-09-15 15:55:00,13.12,13.12,13.1,13.11,1130000.0,13.12,13.12,13.1,13.11,1130000.0
2014-09-16 09:30:00,13.12,13.12,13.08,13.09,220000.0,13.12,13.12,13.08,13.09,220000.0
2014-09-16 09:35:00,13.08,13.09,13.02,13.05,390000.0,13.08,13.09,13.02,13.05,390000.0
2014-09-16 09:40:00,13.05,13.05,13.02,13.03,490000.0,13.05,13.05,13.02,13.03,490000.0
2014-09-16 09:45:00,13.03,13.07,13.03,13.06,275000.0,13.03,13.07,13.03,13.06,275000.0
2014-09-16 09:50:00,13.06,13.07,13.05,13.06,245000.0,13.06,13.07,13.05,13.06,245000.0
2014-09-16 09:55:00,13.05,13.07,13.05,13.06,300000.0,13.05,13.07,13.05,13.06,300000.0
2014-09-16 10:00:00,13.06,13.07,13.05,13.06,220000.0,13.06,13.07,13.05,13.06,220000.0
2014-09-16 10:05:00,13.05,13.09,13.05,13.08,325000.0,13.05,13.09,13.05,13.08,325000.0
2014-09-16 10:10:00,13.09,13.12,13.08,13.11,470000.0,13.09,13.12,13.08,13.11,470000.0
2014-09-16 10:15:00,13.12,13.12,13.1,13.11,180000.0,13.12,13.12,13.1,13.11,180000.0
2014-09-16 10:20:00,13.11,13.12,13.09,13.09,300000.0,13.11,13.12,13.09,13.09,300000.0
2014-09-16 10:25:00,13.08,13.08,13.08,13.08,60000.0,13.08,13.08,13.08,13.08,60000.0
2014-09-16 10:30:00,13.08,13.1,13.08,13.08,155000.0,13.08,13.1,13.08,13.08,155000.0
2014-09-16 10:35:00,13.08,13.1,13.08,13.09,65000.0,13.08,13.1,13.08,13.09,65000.0
2014-09-16 10:40:00,13.09,13.11,13.09,13.1,290000.0,13.09,13.11,13.09,13.1,290000.0
2014-09-16 10:45:00,13.1,13.11,13.1,13.11,125000.0,13.1,13.11,13.1,13.11,125000.0
2014-09-16 10:50:00,13.11,13.11,13.09,13.09,155000.0,13.11,13.11,13.09,13.09,155000.0
2014-09-16 10:55:00,13.09,13.09,13.06,13.07,100000.0,13.09,13.09,13.06,13.07,100000.0
2014-09-16 11:00:00,13.07,13.07,13.06,13.07,145000.0,13.07,13.07,13.06,13.07,145000.0
2014-09-16 11:05:00,13.07,13.09,13.07,13.08,110000.0,13.07,13.09,13.07,13.08,110000.0
2014-09-16 11:10:00,13.08,13.08,13.07,13.08,50000.0,13.08,13.08,13.07,13.08,50000.0
2014-09-16 11:15:00,13.07,13.07,13.06,13.07,115000.0,13.07,13.07,13.06,13.07,115000.0
2014-09-16 11:20:00,13.07,13.09,13.07,13.09,295000.0,13.07,13.09,13.07,13.09,295000.0
2014-09-16 11:25:00,13.1,13.1,13.08,13.08,205000.0,13.1,13.1,13.08,13.08,205000.0
2014-09-16 11:30:00,13.1,13.1,13.09,13.09,250000.0,13.1,13.1,13.09,13.09,250000.0
2014-09-16 11:35:00,13.1,13.1,13.08,13.08,505000.0,13.1,13.1,13.08,13.08,505000.0
2014-09-16 11:40:00,13.07,13.08,13.06,13.07,135000.0,13.07,13.08,13.06,13.07,135000.0
2014-09-16 11:45:00,13.07,13.09,13.07,13.08,135000.0,13.07,13.09,13.07,13.08,135000.0
2014-09-16 11:50:00,13.08,13.1,13.08,13.1,495000.0,13.08,13.1,13.08,13.1,495000.0
2014-09-16 11:55:00,13.1,13.11,13.09,13.1,115000.0,13.1,13.11,13.09,13.1,115000.0
2014-09-16 12:00:00,13.1,13.1,13.09,13.09,30000.0,13.1,13.1,13.09,13.09,30000.0
2014-09-16 12:05:00,13.09,13.09,13.08,13.08,105000.0,13.09,13.09,13.08,13.08,105000.0
2014-09-16 12:10:00,13.09,13.1,13.08,13.09,100000.0,13.09,13.1,13.08,13.09,100000.0
2014-09-16 12:15:00,13.09,13.1,13.07,13.08,210000.0,13.09,13.1,13.07,13.08,210000.0
2014-09-16 12:20:00,13.07,13.09,13.07,13.09,130000.0,13.07,13.09,13.07,13.09,130000.0
2014-09-16 12:25:00,13.09,13.1,13.07,13.08,250000.0,13.09,13.1,13.07,13.08,250000.0
2014-09-16 12:30:00,13.07,13.09,13.06,13.09,310000.0,13.07,13.09,13.06,13.09,310000.0
2014-09-16 12:35:00,13.08,13.09,13.08,13.09,155000.0,13.08,13.09,13.08,13.09,155000.0
2014-09-16 12:40:00,13.09,13.1,13.07,13.07,205000.0,13.09,13.1,13.07,13.07,205000.0
2014-09-16 12:45:00,13.07,13.07,13.06,13.06,220000.0,13.07,13.07,13.06,13.06,220000.0
2014-09-16 12:50:00,13.07,13.07,13.06,13.07,150000.0,13.07,13.07,13.06,13.07,150000.0
2014-09-16 12:55:00,13.07,13.08,13.06,13.07,270000.0,13.07,13.08,13.06,13.07,270000.0
2014-09-16 13:00:00,13.07,13.09,13.07,13.09,335000.0,13.07,13.09,13.07,13.09,335000.0
2014-09-16 13:05:00,13.09,13.1,13.07,13.08,200000.0,13.09,13.1,13.07,13.08,200000.0
2014-09-16 13:10:00,13.09,13.1,13.08,13.1,50000.0,13.09,13.1,13.08,13.1,50000.0
2014-09-16 13:15:00,13.09,13.11,13.09,13.1,440000.0,13.09,13.11,13.09,13.1,440000.0
2014-09-16 13:20:00,13.11,13.11,13.1,13.1,315000.0,13.11,13.11,13.1,13.1,315000.0
2014-09-16 13:25:00,13.11,13.11,13.1,13.1,120000.0,13.11,13.11,13.1,13.1,120000.0
2014-09-16 13:30:00,13.1,13.11,13.09,13.1,180000.0,13.1,13.11,13.09,13.1,180000.0
2014-09-16 13:35:00,13.1,13.12,13.1,13.12,325000.0,13.1,13.12,13.1,13.12,325000.0
2014-09-16 13:40:00,13.12,13.14,13.12,13.13,55000.0,13.12,13.14,13.12,13.13,55000.0
2014-09-16 13:45:00,13.14,13.14,13.12,13.12,100000.0,13.14,13.14,13.12,13.12,100000.0
2014-09-16 13:50:00,13.12,13.12,13.11,13.11,50000.0,13.12,13.12,13.11,13.11,50000.0
2014-09-16 13:55:00,13.12,13.13,13.11,13.12,300000.0,13.12,13.13,13.11,13.12,300000.0
2014-09-16 14:00:00,13.12,13.12,13.11,13.11,135000.0,13.12,13.12,13.11,13.11,135000.0
2014-09-16 14:05:00,13.11,13.11,13.09,13.1,560000.0,13.11,13.11,13.09,13.1,560000.0
2014-09-16 14:10:00,13.1,13.1,13.1,13.1,55000.0,13.1,13.1,13.1,13.1,55000.0
2014-09-16 14:15:00,13.11,13.11,13.1,13.1,240000.0,13.11,13.11,13.1,13.1,240000.0
2014-09-16 14:20:00,13.1,13.11,13.09,13.11,30000.0,13.1,13.11,13.09,13.11,30000.0
2014-09-16 14:25:00,13.1,13.11,13.08,13.08,260000.0,13.1,13.11,13.08,13.08,260000.0
2014-09-16 14:30:00,13.1,13.11,13.09,13.09,230000.0,13.1,13.11,13.09,13.09,230000.0
2014-09-16 14:35:00,13.1,13.1,13.06,13.09,235000.0,13.1,13.1,13.06,13.09,235000.0
2014-09-16 14:40:00,13.09,13.1,13.09,13.09,20000.0,13.09,13.1,13.09,13.09,20000.0
2014-09-16 14:45:00,13.1,13.11,13.09,13.11,155000.0,13.1,13.11,13.09,13.11,155000.0
2014-09-16 14:50:00,13.09,13.1,13.09,13.09,45000.0,13.09,13.1,13.09,13.09,45000.0
2014-09-16 14:55:00,13.09,13.1,13.09,13.1,45000.0,13.09,13.1,13.09,13.1,45000.0
2014-09-16 15:00:00,13.1,13.1,13.09,13.1,220000.0,13.1,13.1,13.09,13.1,220000.0
2014-09-16 15:05:00,13.1,13.11,13.09,13.1,530000.0,13.1,13.11,13.09,13.1,530000.0
2014-09-16 15:10:00,13.1,13.11,13.1,13.11,320000.0,13.1,13.11,13.1,13.11,320000.0
2014-09-16 15:15:00,13.1,13.11,13.09,13.1,225000.0,13.1,13.11,13.09,13.1,225000.0
2014-09-16 15:20:00,13.09,13.1,13.09,13.1,45000.0,13.09,13.1,13.09,13.1,45000.0
2014-09-16 15:25:00,13.1,13.1,13.09,13.09,90000.0,13.1,13.1,13.09,13.09,90000.0
2014-09-16 15:30:00,13.1,13.1,13.09,13.09,190000.0,13.1,13.1,13.09,13.09,190000.0
2014-09-16 15:35:00,13.09,13.09,13.07,13.08,370000.0,13.09,13.09,13.07,13.08,370000.0
2014-09-16 15:40:00,13.08,13.09,13.07,13.09,255000.0,13.08,13.09,13.07,13.09,255000.0
2014-09-16 15:45:00,13.09,13.1,13.08,13.09,300000.0,13.09,13.1,13.08,13.09,300000.0
2014-09-16 15:50:00,13.1,13.1,13.07,13.08,605000.0,13.1,13.1,13.07,13.08,605000.0
2014-09-16 15:55:00,13.08,13.09,13.08,13.08,1435000.0,13.08,13.09,13.08,13.08,1435000.0
2014-09-17 09:30:00,13.01,13.05,13.0,13.03,815000.0,13.01,13.05,13.0,13.03,815000.0
2014-09-17 09:35:00,13.02,13.05,13.02,13.05,155000.0,13.02,13.05,13.02,13.05,155000.0
2014-09-17 09:40:00,13.07,13.07,13.01,13.01,505000.0,13.07,13.07,13.01,13.01,505000.0
2014-09-17 09:45:00,13.02,13.03,13.01,13.03,175000.0,13.02,13.03,13.01,13.03,175000.0
2014-09-17 09:50:00,13.03,13.03,13.01,13.02,280000.0,13.03,13.03,13.01,13.02,280000.0
2014-09-17 09:55:00,13.03,13.04,13.02,13.03,150000.0,13.03,13.04,13.02,13.03,150000.0
2014-09-17 10:00:00,13.04,13.05,13.01,13.01,335000.0,13.04,13.05,13.01,13.01,335000.0
2014-09-17 10:05:00,13.03,13.04,13.01,13.02,175000.0,13.03,13.04,13.01,13.02,175000.0
2014-09-17 10:10:00,13.03,13.04,13.01,13.01,95000.0,13.03,13.04,13.01,13.01,95000.0
2014-09-17 10:15:00,13.01,13.02,13.0,13.01,365000.0,13.01,13.02,13.0,13.01,365000.0
2014-09-17 10:20:00,13.01,13.01,12.97,12.99,680000.0,13.01,13.01,12.97,12.99,680000.0
2014-09-17 10:25:00,12.99,12.99,12.97,12.99,230000.0,12.99,12.99,12.97,12.99,230000.0
2014-09-17 10:30:00,12.99,13.0,12.98,12.99,365000.0,12.99,13.0,12.98,12.99,365000.0
2014-09-17 10:35:00,12.99,12.99,12.98,12.99,220000.0,12.99,12.99,12.98,12.99,220000.0
2014-09-17 10:40:00,12.99,12.99,12.96,12.97,255000.0,12.99,12.99,12.96,12.97,255000.0
2014-09-17 10:45:00,12.97,12.97,12.93,12.94,380000.0,12.97,12.97,12.93,12.94,380000.0
2014-09-17 10:50:00,12.93,12.93,12.9,12.9,550000.0,12.93,12.93,12.9,12.9,550000.0
2014-09-17 10:55:00,12.9,12.93,12.9,12.93,140000.0,12.9,12.93,12.9,12.93,140000.0
2014-09-17 11:00:00,12.93,12.96,12.93,12.96,245000.0,12.93,12.96,12.93,12.96,245000.0
2014-09-17 11:05:00,12.96,12.98,12.94,12.94,205000.0,12.96,12.98,12.94,12.94,205000.0
2014-09-17 11:10:00,12.95,12.96,12.95,12.96,170000.0,12.95,12.96,12.95,12.96,170000.0
2014-09-17 11:15:00,12.96,12.97,12.96,12.96,360000.0,12.96,12.97,12.96,12.96,360000.0
2014-09-17 11:20:00,12.96,12.96,12.96,12.96,20000.0,12.96,12.96,12.96,12.96,20000.0
2014-09-17 11:25:00,12.96,12.96,12.95,12.95,110000.0,12.96,12.96,12.95,12.95,110000.0
2014-09-17 11:30:00,12.95,12.95,12.94,12.95,45000.0,12.95,12.95,12.94,12.95,45000.0
2014-09-17 11:35:00,12.94,12.96,12.94,12.96,130000.0,12.94,12.96,12.94,12.96,130000.0
2014-09-17 11:40:00,12.96,12.96,12.96,12.96,180000.0,12.96,12.96,12.96,12.96,180000.0
2014-09-17 11:45:00,12.96,12.96,12.95,12.96,265000.0,12.96,12.96,12.95,12.96,265000.0
2014-09-17 11:50:00,12.96,12.97,12.96,12.97,95000.0,12.96,12.97,12.96,12.97,95000.0
2014-09-17 11:55:00,12.97,12.97,12.96,12.97,95000.0,12.97,12.97,12.96,12.97,95000.0
2014-09-17 12:00:00,12.97,12.97,12.96,12.96,230000.0,12.97,12.97,12.96,12.96,230000.0
2014-09-17 12:05:00,12.96,12.97,12.96,12.96,130000.0,12.96,12.97,12.96,12.96,130000.0
2014-09-17 12:10:00,12.96,12.96,12.96,12.96,25000.0,12.96,12.96,12.96,12.96,25000.0
2014-09-17 12:15:00,12.96,12.96,12.95,12.95,55000.0,12.96,12.96,12.95,12.95,55000.0
2014-09-17 12:20:00,12.95,12.95,12.91,12.91,415000.0,12.95,12.95,12.91,12.91,415000.0
2014-09-17 12:25:00,12.91,12.91,12.89,12.9,490000.0,12.91,12.91,12.89,12.9,490000.0
2014-09-17 12:30:00,12.9,12.9,12.89,12.9,110000.0,12.9,12.9,12.89,12.9,110000.0
2014-09-17 12:35:00,12.9,12.91,12.89,12.91,135000.0,12.9,12.91,12.89,12.91,135000.0
2014-09-17 12:40:00,12.91,12.91,12.9,12.91,140000.0,12.91,12.91,12.9,12.91,140000.0
2014-09-17 12:45:00,12.91,12.91,12.9,12.9,190000.0,12.91,12.91,12.9,12.9,190000.0
2014-09-17 12:50:00,12.91,12.91,12.89,12.89,85000.0,12.91,12.91,12.89,12.89,85000.0
2014-09-17 12:55:00,12.9,12.9,12.9,12.9,325000.0,12.9,12.9,12.9,12.9,325000.0
2014-09-17 13:00:00,12.89,12.9,12.88,12.89,310000.0,12.89,12.9,12.88,12.89,310000.0
2014-09-17 13:05:00,12.89,12.9,12.89,12.9,70000.0,12.89,12.9,12.89,12.9,70000.0
2014-09-17 13:10:00,12.9,12.9,12.88,12.88,110000.0,12.9,12.9,12.88,12.88,110000.0
2014-09-17 13:15:00,12.88,12.89,12.88,12.88,40000.0,12.88,12.89,12.88,12.88,40000.0
2014-09-17 13:20:00,12.88,12.88,12.88,12.88,45000.0,12.88,12.88,12.88,12.88,45000.0
2014-09-17 13:25:00,12.88,12.88,12.88,12.88,120000.0,12.88,12.88,12.88,12.88,120000.0
2014-09-17 13:30:00,12.88,12.88,12.87,12.88,295000.0,12.88,12.88,12.87,12.88,295000.0
2014-09-17 13:35:00,12.88,12.88,12.87,12.87,95000.0,12.88,12.88,12.87,12.87,95000.0
2014-09-17 13:40:00,12.88,12.88,12.87,12.88,245000.0,12.88,12.88,12.87,12.88,245000.0
2014-09-17 13:45:00,12.88,12.91,12.88,12.91,395000.0,12.88,12.91,12.88,12.91,395000.0
2014-09-17 13:50:00,12.91,12.92,12.91,12.91,110000.0,12.91,12.92,12.91,12.91,110000.0
2014-09-17 13:55:00,12.92,12.92,12.91,12.91,105000.0,12.92,12.92,12.91,12.91,105000.0
2014-09-17 14:00:00,12.92,12.95,12.85,12.86,450000.0,12.92,12.95,12.85,12.86,450000.0
2014-09-17 14:05:00,12.87,12.93,12.86,12.93,625000.0,12.87,12.93,12.86,12.93,625000.0
2014-09-17 14:10:00,12.93,12.98,12.93,12.97,285000.0,12.93,12.98,12.93,12.97,285000.0
2014-09-17 14:15:00,12.97,13.0,12.96,13.0,285000.0,12.97,13.0,12.96,13.0,285000.0
2014-09-17 14:20:00,12.99,13.02,12.99,13.02,295000.0,12.99,13.02,12.99,13.02,295000.0
2014-09-17 14:25:00,13.02,13.05,13.02,13.04,610000.0,13.02,13.05,13.02,13.04,610000.0
2014-09-17 14:30:00,13.05,13.05,13.04,13.05,285000.0,13.05,13.05,13.04,13.05,285000.0
2014-09-17 14:35:00,13.04,13.04,13.03,13.03,55000.0,13.04,13.04,13.03,13.03,55000.0
2014-09-17 14:40:00,13.03,13.06,13.03,13.03,270000.0,13.03,13.06,13.03,13.03,270000.0
2014-09-17 14:45:00,13.03,13.03,13.01,13.03,120000.0,13.03,13.03,13.01,13.03,120000.0
2014-09-17 14:50:00,13.04,13.07,13.04,13.07,90000.0,13.04,13.07,13.04,13.07,90000.0
2014-09-17 14:55:00,13.07,13.08,13.05,13.08,125000.0,13.07,13.08,13.05,13.08,125000.0
2014-09-17 15:00:00,13.08,13.1,13.08,13.1,300000.0,13.08,13.1,13.08,13.1,300000.0
2014-09-17 15:05:00,13.11,13.14,13.11,13.13,105000.0,13.11,13.14,13.11,13.13,105000.0
2014-09-17 15:10:00,13.13,13.14,13.13,13.14,45000.0,13.13,13.14,13.13,13.14,45000.0
2014-09-17 15:15:00,13.14,13.14,13.13,13.14,65000.0,13.14,13.14,13.13,13.14,65000.0
2014-09-17 15:20:00,13.14,13.14,13.08,13.09,525000.0,13.14,13.14,13.08,13.09,525000.0
2014-09-17 15:25:00,13.09,13.09,13.08,13.08,115000.0,13.09,13.09,13.08,13.08,115000.0
2014-09-17 15:30:00,13.09,13.09,13.07,13.07,190000.0,13.09,13.09,13.07,13.07,190000.0
2014-09-17 15:35:00,13.07,13.08,13.05,13.05,355000.0,13.07,13.08,13.05,13.05,355000.0
2014-09-17 15:40:00,13.06,13.08,13.05,13.08,280000.0,13.06,13.08,13.05,13.08,280000.0
2014-09-17 15:45:00,13.09,13.09,13.07,13.07,185000.0,13.09,13.09,13.07,13.07,185000.0
2014-09-17 15:50:00,13.07,13.07,13.06,13.07,225000.0,13.07,13.07,13.06,13.07,225000.0
2014-09-17 15:55:00,13.07,13.08,13.06,13.06,585000.0,13.07,13.08,13.06,13.06,585000.0
2014-09-18 09:30:00,13.11,13.11,13.07,13.07,90000.0,13.11,13.11,13.07,13.07,90000.0
2014-09-18 09:35:00,13.1,13.1,13.05,13.06,50000.0,13.1,13.1,13.05,13.06,50000.0
2014-09-18 09:40:00,13.06,13.09,13.06,13.09,230000.0,13.06,13.09,13.06,13.09,230000.0
2014-09-18 09:45:00,13.11,13.12,13.11,13.11,65000.0,13.11,13.12,13.11,13.11,65000.0
2014-09-18 09:50:00,13.12,13.17,13.12,13.17,205000.0,13.12,13.17,13.12,13.17,205000.0
2014-09-18 09:55:00,13.17,13.18,13.16,13.18,230000.0,13.17,13.18,13.16,13.18,230000.0
2014-09-18 10:00:00,13.16,13.18,13.16,13.18,95000.0,13.16,13.18,13.16,13.18,95000.0
2014-09-18 10:05:00,13.18,13.2,13.18,13.19,105000.0,13.18,13.2,13.18,13.19,105000.0
2014-09-18 10:10:00,13.2,13.21,13.18,13.18,345000.0,13.2,13.21,13.18,13.18,345000.0
2014-09-18 10:15:00,13.19,13.19,13.17,13.17,210000.0,13.19,13.19,13.17,13.17,210000.0
2014-09-18 10:20:00,13.17,13.18,13.17,13.18,30000.0,13.17,13.18,13.17,13.18,30000.0
2014-09-18 10:25:00,13.18,13.19,13.16,13.16,360000.0,13.18,13.19,13.16,13.16,360000.0
2014-09-18 10:30:00,13.17,13.21,13.17,13.21,255000.0,13.17,13.21,13.17,13.21,255000.0
2014-09-18 10:35:00,13.21,13.22,13.21,13.22,125000.0,13.21,13.22,13.21,13.22,125000.0
2014-09-18 10:40:00,13.22,13.24,13.22,13.24,150000.0,13.22,13.24,13.22,13.24,150000.0
2014-09-18 10:45:00,13.24,13.27,13.24,13.25,285000.0,13.24,13.27,13.24,13.25,285000.0
2014-09-18 10:50:00,13.25,13.27,13.25,13.25,135000.0,13.25,13.27,13.25,13.25,135000.0
2014-09-18 10:55:00,13.27,13.27,13.23,13.26,205000.0,13.27,13.27,13.23,13.26,205000.0
2014-09-18 11:00:00,13.25,13.26,13.24,13.25,115000.0,13.25,13.26,13.24,13.25,115000.0
2014-09-18 11:05:00,13.26,13.26,13.25,13.25,165000.0,13.26,13.26,13.25,13.25,165000.0
2014-09-18 11:10:00,13.25,13.26,13.25,13.25,65000.0,13.25,13.26,13.25,13.25,65000.0
2014-09-18 11:15:00,13.26,13.26,13.25,13.25,70000.0,13.26,13.26,13.25,13.25,70000.0
2014-09-18 11:20:00,13.25,13.25,13.24,13.25,110000.0,13.25,13.25,13.24,13.25,110000.0
2014-09-18 11:25:00,13.25,13.26,13.24,13.25,70000.0,13.25,13.26,13.24,13.25,70000.0
2014-09-18 11:30:00,13.24,13.24,13.23,13.24,180000.0,13.24,13.24,13.23,13.24,180000.0
2014-09-18 11:35:00,13.24,13.24,13.23,13.23,70000.0,13.24,13.24,13.23,13.23,70000.0
2014-09-18 11:40:00,13.23,13.24,13.23,13.24,30000.0,13.23,13.24,13.23,13.24,30000.0
2014-09-18 11:45:00,13.23,13.24,13.23,13.23,45000.0,13.23,13.24,13.23,13.23,45000.0
2014-09-18 11:50:00,13.22,13.23,13.22,13.22,65000.0,13.22,13.23,13.22,13.22,65000.0
2014-09-18 11:55:00,13.23,13.24,13.23,13.23,65000.0,13.23,13.24,13.23,13.23,65000.0
2014-09-18 12:00:00,13.23,13.24,13.23,13.23,175000.0,13.23,13.24,13.23,13.23,175000.0
2014-09-18 12:05:00,13.23,13.24,13.23,13.24,75000.0,13.23,13.24,13.23,13.24,75000.0
2014-09-18 12:10:00,13.24,13.25,13.24,13.25,25000.0,13.24,13.25,13.24,13.25,25000.0
2014-09-18 12:15:00,13.24,13.26,13.24,13.26,30000.0,13.24,13.26,13.24,13.26,30000.0
2014-09-18 12:20:00,13.26,13.26,13.25,13.25,110000.0,13.26,13.26,13.25,13.25,110000.0
2014-09-18 12:25:00,13.26,13.26,13.24,13.25,265000.0,13.26,13.26,13.24,13.25,265000.0
2014-09-18 12:30:00,13.25,13.25,13.24,13.25,35000.0,13.25,13.25,13.24,13.25,35000.0
2014-09-18 12:35:00,13.25,13.26,13.24,13.24,225000.0,13.25,13.26,13.24,13.24,225000.0
2014-09-18 12:40:00,13.24,13.26,13.23,13.25,135000.0,13.24,13.26,13.23,13.25,135000.0
2014-09-18 12:45:00,13.25,13.25,13.25,13.25,10000.0,13.25,13.25,13.25,13.25,10000.0
2014-09-18 12:50:00,13.25,13.25,13.24,13.25,45000.0,13.25,13.25,13.24,13.25,45000.0
2014-09-18 12:55:00,13.25,13.25,13.25,13.25,35000.0,13.25,13.25,13.25,13.25,35000.0
2014-09-18 13:00:00,13.25,13.26,13.25,13.26,75000.0,13.25,13.26,13.25,13.26,75000.0
2014-09-18 13:05:00,13.26,13.26,13.26,13.26,245000.0,13.26,13.26,13.26,13.26,245000.0
2014-09-18 13:10:00,13.26,13.29,13.26,13.29,210000.0,13.26,13.29,13.26,13.29,210000.0
2014-09-18 13:15:00,13.28,13.29,13.28,13.29,125000.0,13.28,13.29,13.28,13.29,125000.0
2014-09-18 13:20:00,13.28,13.29,13.28,13.28,50000.0,13.28,13.29,13.28,13.28,50000.0
2014-09-18 13:25:00,13.29,13.3,13.27,13.28,340000.0,13.29,13.3,13.27,13.28,340000.0
2014-09-18 13:30:00,13.28,13.28,13.27,13.28,50000.0,13.28,13.28,13.27,13.28,50000.0
2014-09-18 13:35:00,13.27,13.28,13.27,13.28,30000.0,13.27,13.28,13.27,13.28,30000.0
2014-09-18 13:40:00,13.29,13.3,13.28,13.29,195000.0,13.29,13.3,13.28,13.29,195000.0
2014-09-18 13:45:00,13.3,13.3,13.29,13.3,65000.0,13.3,13.3,13.29,13.3,65000.0
2014-09-18 13:50:00,13.29,13.3,13.27,13.28,180000.0,13.29,13.3,13.27,13.28,180000.0
2014-09-18 13:55:00,13.27,13.27,13.26,13.26,90000.0,13.27,13.27,13.26,13.26,90000.0
2014-09-18 14:00:00,13.26,13.27,13.26,13.27,90000.0,13.26,13.27,13.26,13.27,90000.0
2014-09-18 14:05:00,13.26,13.27,13.26,13.27,25000.0,13.26,13.27,13.26,13.27,25000.0
2014-09-18 14:10:00,13.27,13.27,13.27,13.27,60000.0,13.27,13.27,13.27,13.27,60000.0
2014-09-18 14:15:00,13.27,13.27,13.26,13.26,115000.0,13.27,13.27,13.26,13.26,115000.0
2014-09-18 14:20:00,13.25,13.25,13.25,13.25,35000.0,13.25,13.25,13.25,13.25,35000.0
2014-09-18 14:25:00,13.25,13.26,13.25,13.25,50000.0,13.25,13.26,13.25,13.25,50000.0
2014-09-18 14:30:00,13.26,13.26,13.25,13.26,55000.0,13.26,13.26,13.25,13.26,55000.0
2014-09-18 14:35:00,13.27,13.27,13.26,13.27,40000.0,13.27,13.27,13.26,13.27,40000.0
2014-09-18 14:40:00,13.27,13.29,13.27,13.29,75000.0,13.27,13.29,13.27,13.29,75000.0
2014-09-18 14:45:00,13.29,13.3,13.29,13.29,180000.0,13.29,13.3,13.29,13.29,180000.0
2014-09-18 14:50:00,13.28,13.29,13.28,13.28,75000.0,13.28,13.29,13.28,13.28,75000.0
2014-09-18 14:55:00,13.28,13.28,13.28,13.28,25000.0,13.28,13.28,13.28,13.28,25000.0
2014-09-18 15:00:00,13.28,13.28,13.27,13.28,70000.0,13.28,13.28,13.27,13.28,70000.0
2014-09-18 15:05:00,13.28,13.3,13.28,13.29,80000.0,13.28,13.3,13.28,13.29,80000.0
2014-09-18 15:10:00,13.29,13.3,13.29,13.3,130000.0,13.29,13.3,13.29,13.3,130000.0
2014-09-18 15:15:00,13.3,13.31,13.3,13.3,50000.0,13.3,13.31,13.3,13.3,50000.0
2014-09-18 15:20:00,13.3,13.3,13.29,13.3,130000.0,13.3,13.3,13.29,13.3,130000.0
2014-09-18 15:25:00,13.3,13.3,13.29,13.3,335000.0,13.3,13.3,13.29,13.3,335000.0
2014-09-18 15:30:00,13.3,13.3,13.3,13.3,105000.0,13.3,13.3,13.3,13.3,105000.0
2014-09-18 15:35:00,13.3,13.31,13.3,13.31,460000.0,13.3,13.31,13.3,13.31,460000.0
2014-09-18 15:40:00,13.31,13.31,13.3,13.3,325000.0,13.31,13.31,13.3,13.3,325000.0
2014-09-18 15:45:00,13.3,13.3,13.3,13.3,300000.0,13.3,13.3,13.3,13.3,300000.0
2014-09-18 15:50:00,13.3,13.3,13.3,13.3,590000.0,13.3,13.3,13.3,13.3,590000.0
2014-09-18 15:55:00,13.3,13.3,13.28,13.29,700000.0,13.3,13.3,13.28,13.29,700000.0
2014-09-19 09:30:00,13.33,13.33,13.3,13.33,365000.0,13.33,13.33,13.3,13.33,365000.0
2014-09-19 09:35:00,13.29,13.33,13.29,13.3,1600000.0,13.29,13.33,13.29,13.3,1600000.0
2014-09-19 09:40:00,13.29,13.3,13.28,13.3,95000.0,13.29,13.3,13.28,13.3,95000.0
2014-09-19 09:45:00,13.29,13.32,13.29,13.32,125000.0,13.29,13.32,13.29,13.32,125000.0
2014-09-19 09:50:00,13.31,13.33,13.31,13.33,255000.0,13.31,13.33,13.31,13.33,255000.0
2014-09-19 09:55:00,13.33,13.34,13.32,13.32,100000.0,13.33,13.34,13.32,13.32,100000.0
2014-09-19 10:00:00,13.32,13.34,13.32,13.34,275000.0,13.32,13.34,13.32,13.34,275000.0
2014-09-19 10:05:00,13.33,13.34,13.32,13.33,85000.0,13.33,13.34,13.32,13.33,85000.0
2014-09-19 10:10:00,13.32,13.32,13.29,13.31,130000.0,13.32,13.32,13.29,13.31,130000.0
2014-09-19 10:15:00,13.31,13.32,13.31,13.32,40000.0,13.31,13.32,13.31,13.32,40000.0
2014-09-19 10:20:00,13.32,13.33,13.32,13.32,60000.0,13.32,13.33,13.32,13.32,60000.0
2014-09-19 10:25:00,13.33,13.36,13.33,13.36,250000.0,13.33,13.36,13.33,13.36,250000.0
2014-09-19 10:30:00,13.36,13.36,13.35,13.36,115000.0,13.36,13.36,13.35,13.36,115000.0
2014-09-19 10:35:00,13.35,13.36,13.34,13.34,60000.0,13.35,13.36,13.34,13.34,60000.0
2014-09-19 10:40:00,13.34,13.34,13.32,13.33,50000.0,13.34,13.34,13.32,13.33,50000.0
2014-09-19 10:45:00,13.33,13.33,13.31,13.32,165000.0,13.33,13.33,13.31,13.32,165000.0
2014-09-19 10:50:00,13.31,13.31,13.31,13.31,10000.0,13.31,13.31,13.31,13.31,10000.0
2014-09-19 10:55:00,13.32,13.32,13.31,13.32,25000.0,13.32,13.32,13.31,13.32,25000.0
2014-09-19 11:00:00,13.32,13.32,13.32,13.32,65000.0,13.32,13.32,13.32,13.32,65000.0
2014-09-19 11:05:00,13.33,13.35,13.32,13.35,105000.0,13.33,13.35,13.32,13.35,105000.0
2014-09-19 11:10:00,13.35,13.35,13.34,13.34,120000.0,13.35,13.35,13.34,13.34,120000.0
2014-09-19 11:15:00,13.33,13.35,13.33,13.35,30000.0,13.33,13.35,13.33,13.35,30000.0
2014-09-19 11:20:00,13.34,13.35,13.34,13.35,65000.0,13.34,13.35,13.34,13.35,65000.0
2014-09-19 11:25:00,13.35,13.35,13.34,13.35,75000.0,13.35,13.35,13.34,13.35,75000.0
2014-09-19 11:30:00,13.34,13.34,13.32,13.32,300000.0,13.34,13.34,13.32,13.32,300000.0
2014-09-19 11:35:00,13.32,13.32,13.29,13.3,475000.0,13.32,13.32,13.29,13.3,475000.0
2014-09-19 11:40:00,13.29,13.3,13.27,13.3,215000.0,13.29,13.3,13.27,13.3,215000.0
2014-09-19 11:45:00,13.3,13.31,13.3,13.3,115000.0,13.3,13.31,13.3,13.3,115000.0
2014-09-19 11:50:00,13.3,13.3,13.3,13.3,60000.0,13.3,13.3,13.3,13.3,60000.0
2014-09-19 11:55:00,13.3,13.3,13.3,13.3,40000.0,13.3,13.3,13.3,13.3,40000.0
2014-09-19 12:00:00,13.3,13.32,13.3,13.3,330000.0,13.3,13.32,13.3,13.3,330000.0
2014-09-19 12:05:00,13.3,13.3,13.27,13.27,180000.0,13.3,13.3,13.27,13.27,180000.0
2014-09-19 12:10:00,13.28,13.29,13.28,13.29,35000.0,13.28,13.29,13.28,13.29,35000.0
2014-09-19 12:15:00,13.29,13.3,13.27,13.3,155000.0,13.29,13.3,13.27,13.3,155000.0
2014-09-19 12:20:00,13.28,13.29,13.27,13.27,65000.0,13.28,13.29,13.27,13.27,65000.0
2014-09-19 12:25:00,13.27,13.27,13.26,13.26,135000.0,13.27,13.27,13.26,13.26,135000.0
2014-09-19 12:30:00,13.26,13.26,13.24,13.25,100000.0,13.26,13.26,13.24,13.25,100000.0
2014-09-19 12:35:00,13.26,13.27,13.26,13.27,40000.0,13.26,13.27,13.26,13.27,40000.0
2014-09-19 12:40:00,13.27,13.28,13.27,13.27,40000.0,13.27,13.28,13.27,13.27,40000.0
2014-09-19 12:45:00,13.27,13.28,13.27,13.27,55000.0,13.27,13.28,13.27,13.27,55000.0
2014-09-19 12:50:00,13.29,13.29,13.25,13.26,75000.0,13.29,13.29,13.25,13.26,75000.0
2014-09-19 12:55:00,13.26,13.26,13.23,13.25,245000.0,13.26,13.26,13.23,13.25,245000.0
2014-09-19 13:00:00,13.25,13.26,13.25,13.26,15000.0,13.25,13.26,13.25,13.26,15000.0
2014-09-19 13:05:00,13.26,13.27,13.25,13.26,50000.0,13.26,13.27,13.25,13.26,50000.0
2014-09-19 13:10:00,13.26,13.26,13.25,13.25,75000.0,13.26,13.26,13.25,13.25,75000.0
2014-09-19 13:15:00,13.24,13.25,13.24,13.24,20000.0,13.24,13.25,13.24,13.24,20000.0
2014-09-19 13:20:00,13.24,13.28,13.24,13.28,55000.0,13.24,13.28,13.24,13.28,55000.0
2014-09-19 13:25:00,13.28,13.28,13.28,13.28,45000.0,13.28,13.28,13.28,13.28,45000.0
2014-09-19 13:30:00,13.28,13.29,13.28,13.29,40000.0,13.28,13.29,13.28,13.29,40000.0
2014-09-19 13:35:00,13.28,13.28,13.28,13.28,15000.0,13.28,13.28,13.28,13.28,15000.0
2014-09-19 13:40:00,13.28,13.28,13.28,13.28,30000.0,13.28,13.28,13.28,13.28,30000.0
2014-09-19 13:45:00,13.28,13.29,13.28,13.28,30000.0,13.28,13.29,13.28,13.28,30000.0
2014-09-19 13:50:00,13.28,13.29,13.28,13.29,40000.0,13.28,13.29,13.28,13.29,40000.0
2014-09-19 13:55:00,13.3,13.3,13.28,13.28,90000.0,13.3,13.3,13.28,13.28,90000.0
2014-09-19 14:00:00,13.28,13.29,13.28,13.28,80000.0,13.28,13.29,13.28,13.28,80000.0
2014-09-19 14:05:00,13.29,13.29,13.28,13.29,355000.0,13.29,13.29,13.28,13.29,355000.0
2014-09-19 14:10:00,13.29,13.29,13.28,13.28,20000.0,13.29,13.29,13.28,13.28,20000.0
2014-09-19 14:15:00,13.29,13.29,13.28,13.29,30000.0,13.29,13.29,13.28,13.29,30000.0
2014-09-19 14:20:00,13.29,13.32,13.28,13.32,190000.0,13.29,13.32,13.28,13.32,190000.0
2014-09-19 14:25:00,13.31,13.31,13.3,13.31,75000.0,13.31,13.31,13.3,13.31,75000.0
2014-09-19 14:30:00,13.31,13.31,13.3,13.3,100000.0,13.31,13.31,13.3,13.3,100000.0
2014-09-19 14:35:00,13.31,13.32,13.31,13.31,85000.0,13.31,13.32,13.31,13.31,85000.0
2014-09-19 14:40:00,13.31,13.31,13.31,13.31,5000.0,13.31,13.31,13.31,13.31,5000.0
2014-09-19 14:45:00,13.33,13.33,13.31,13.31,80000.0,13.33,13.33,13.31,13.31,80000.0
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 14:55:00,13.32,13.32,13.32,13.32,0.0,13.32,13.32,13.32,13.32,0.0
2014-09-19 15:00:00,13.32,13.32,13.31,13.31,65000.0,13.32,13.32,13.31,13.31,65000.0
2014-09-19 15:05:00,13.32,13.32,13.32,13.32,10000.0,13.32,13.32,13.32,13.32,10000.0
2014-09-19 15:10:00,13.32,13.32,13.31,13.32,65000.0,13.32,13.32,13.31,13.32,65000.0
2014-09-19 15:15:00,13.32,13.32,13.32,13.32,10000.0,13.32,13.32,13.32,13.32,10000.0
2014-09-19 15:20:00,13.32,13.33,13.32,13.32,130000.0,13.32,13.33,13.32,13.32,130000.0
2014-09-19 15:25:00,13.32,13.33,13.31,13.32,70000.0,13.32,13.33,13.31,13.32,70000.0
2014-09-19 15:30:00,13.32,13.33,13.32,13.32,185000.0,13.32,13.33,13.32,13.32,185000.0
2014-09-19 15:35:00,13.32,13.33,13.32,13.32,275000.0,13.32,13.33,13.32,13.32,275000.0
2014-09-19 15:40:00,13.32,13.32,13.31,13.31,155000.0,13.32,13.32,13.31,13.31,155000.0
2014-09-19 15:45:00,13.31,13.32,13.31,13.32,215000.0,13.31,13.32,13.31,13.32,215000.0
2014-09-19 15:50:00,13.31,13.32,13.31,13.32,550000.0,13.31,13.32,13.31,13.32,550000.0
2014-09-19 15:55:00,13.31,13.31,13.27,13.29,1875000.0,13.31,13.31,13.27,13.29,1875000.0
2014-09-22 09:30:00,13.22,13.28,13.22,13.27,115000.0,13.22,13.28,13.22,13.27,115000.0
2014-09-22 09:35:00,13.22,13.26,13.17,13.17,250000.0,13.22,13.26,13.17,13.17,250000.0
2014-09-22 09:40:00,13.16,13.18,13.16,13.17,120000.0,13.16,13.18,13.16,13.17,120000.0
2014-09-22 09:45:00,13.16,13.2,13.16,13.18,80000.0,13.16,13.2,13.16,13.18,80000.0
2014-09-22 09:50:00,13.18,13.18,13.14,13.14,380000.0,13.18,13.18,13.14,13.14,380000.0
2014-09-22 09:55:00,13.15,13.17,13.14,13.17,65000.0,13.15,13.17,13.14,13.17,65000.0
2014-09-22 10:00:00,13.17,13.17,13.14,13.14,85000.0,13.17,13.17,13.14,13.14,85000.0
2014-09-22 10:05:00,13.14,13.18,13.14,13.17,135000.0,13.14,13.18,13.14,13.17,135000.0
2014-09-22 10:10:00,13.16,13.17,13.15,13.16,80000.0,13.16,13.17,13.15,13.16,80000.0
2014-09-22 10:15:00,13.15,13.15,13.13,13.15,535000.0,13.15,13.15,13.13,13.15,535000.0
2014-09-22 10:20:00,13.15,13.17,13.15,13.16,80000.0,13.15,13.17,13.15,13.16,80000.0
2014-09-22 10:25:00,13.16,13.18,13.16,13.18,420000.0,13.16,13.18,13.16,13.18,420000.0
2014-09-22 10:30:00,13.17,13.18,13.16,13.17,110000.0,13.17,13.18,13.16,13.17,110000.0
2014-09-22 10:35:00,13.16,13.18,13.16,13.18,170000.0,13.16,13.18,13.16,13.18,170000.0
2014-09-22 10:40:00,13.17,13.18,13.17,13.18,320000.0,13.17,13.18,13.17,13.18,320000.0
2014-09-22 10:45:00,13.18,13.18,13.16,13.17,295000.0,13.18,13.18,13.16,13.17,295000.0
2014-09-22 10:50:00,13.17,13.18,13.12,13.12,375000.0,13.17,13.18,13.12,13.12,375000.0
2014-09-22 10:55:00,13.12,13.13,13.11,13.13,135000.0,13.12,13.13,13.11,13.13,135000.0
2014-09-22 11:00:00,13.14,13.14,13.12,13.12,80000.0,13.14,13.14,13.12,13.12,80000.0
2014-09-22 11:05:00,13.12,13.13,13.11,13.12,170000.0,13.12,13.13,13.11,13.12,170000.0
2014-09-22 11:10:00,13.12,13.12,13.07,13.08,160000.0,13.12,13.12,13.07,13.08,160000.0
2014-09-22 11:15:00,13.07,13.09,13.06,13.09,85000.0,13.07,13.09,13.06,13.09,85000.0
2014-09-22 11:20:00,13.07,13.09,13.07,13.08,75000.0,13.07,13.09,13.07,13.08,75000.0
2014-09-22 11:25:00,13.08,13.08,13.07,13.08,125000.0,13.08,13.08,13.07,13.08,125000.0
2014-09-22 11:30:00,13.08,13.09,13.08,13.09,10000.0,13.08,13.09,13.08,13.09,10000.0
2014-09-22 11:35:00,13.09,13.09,13.08,13.08,20000.0,13.09,13.09,13.08,13.08,20000.0
2014-09-22 11:40:00,13.08,13.08,13.07,13.08,90000.0,13.08,13.08,13.07,13.08,90000.0
2014-09-22 11:45:00,13.07,13.07,13.05,13.05,110000.0,13.07,13.07,13.05,13.05,110000.0
2014-09-22 11:50:00,13.05,13.05,13.03,13.03,45000.0,13.05,13.05,13.03,13.03,45000.0
2014-09-22 11:55:00,13.04,13.05,13.03,13.03,135000.0,13.04,13.05,13.03,13.03,135000.0
2014-09-22 12:00:00,13.04,13.05,13.03,13.04,165000.0,13.04,13.05,13.03,13.04,165000.0
2014-09-22 12:05:00,13.06,13.06,13.04,13.06,60000.0,13.06,13.06,13.04,13.06,60000.0
2014-09-22 12:10:00,13.06,13.06,13.04,13.06,60000.0,13.06,13.06,13.04,13.06,60000.0
2014-09-22 12:15:00,13.06,13.06,13.04,13.04,90000.0,13.06,13.06,13.04,13.04,90000.0
2014-09-22 12:20:00,13.05,13.05,13.04,13.04,395000.0,13.05,13.05,13.04,13.04,395000.0
2014-09-22 12:25:00,13.04,13.05,13.04,13.04,250000.0,13.04,13.05,13.04,13.04,250000.0
2014-09-22 12:30:00,13.04,13.05,13.04,13.05,185000.0,13.04,13.05,13.04,13.05,185000.0
2014-09-22 12:35:00,13.05,13.06,13.05,13.06,15000.0,13.05,13.06,13.05,13.06,15000.0
2014-09-22 12:40:00,13.05,13.07,13.05,13.06,20000.0,13.05,13.07,13.05,13.06,20000.0
2014-09-22 12:45:00,13.06,13.07,13.05,13.07,40000.0,13.06,13.07,13.05,13.07,40000.0
2014-09-22 12:50:00,13.07,13.07,13.06,13.06,35000.0,13.07,13.07,13.06,13.06,35000.0
2014-09-22 12:55:00,13.07,13.07,13.06,13.06,30000.0,13.07,13.07,13.06,13.06,30000.0
2014-09-22 13:00:00,13.07,13.07,13.05,13.05,70000.0,13.07,13.07,13.05,13.05,70000.0
2014-09-22 13:05:00,13.06,13.06,13.06,13.06,5000.0,13.06,13.06,13.06,13.06,5000.0
2014-09-22 13:10:00,13.05,13.05,13.04,13.04,10000.0,13.05,13.05,13.04,13.04,10000.0
2014-09-22 13:15:00,13.04,13.06,13.04,13.06,10000.0,13.04,13.06,13.04,13.06,10000.0
2014-09-22 13:20:00,13.05,13.06,13.05,13.05,65000.0,13.05,13.06,13.05,13.05,65000.0
2014-09-22 13:25:00,13.05,13.06,13.05,13.06,15000.0,13.05,13.06,13.05,13.06,15000.0
2014-09-22 13:30:00,13.06,13.06,13.05,13.06,55000.0,13.06,13.06,13.05,13.06,55000.0
2014-09-22 13:35:00,13.05,13.05,13.05,13.05,10000.0,13.05,13.05,13.05,13.05,10000.0
2014-09-22 13:40:00,13.05,13.06,13.05,13.05,30000.0,13.05,13.06,13.05,13.05,30000.0
2014-09-22 13:45:00,13.06,13.06,13.05,13.05,40000.0,13.06,13.06,13.05,13.05,40000.0
2014-09-22 13:50:00,13.06,13.06,13.05,13.05,95000.0,13.06,13.06,13.05,13.05,95000.0
2014-09-22 13:55:00,13.05,13.05,13.04,13.04,45000.0,13.05,13.05,13.04,13.04,45000.0
2014-09-22 14:00:00,13.04,13.04,13.04,13.04,25000.0,13.04,13.04,13.04,13.04,25000.0
2014-09-22 14:05:00,13.04,13.05,13.04,13.05,75000.0,13.04,13.05,13.04,13.05,75000.0
2014-09-22 14:10:00,13.05,13.07,13.04,13.07,165000.0,13.05,13.07,13.04,13.07,165000.0
2014-09-22 14:15:00,13.05,13.07,13.05,13.07,50000.0,13.05,13.07,13.05,13.07,50000.0
2014-09-22 14:20:00,13.06,13.07,13.06,13.06,55000.0,13.06,13.07,13.06,13.06,55000.0
2014-09-22 14:25:00,13.05,13.05,13.03,13.04,280000.0,13.05,13.05,13.03,13.04,280000.0
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 14:35:00,13.05,13.05,13.05,13.05,0.0,13.05,13.05,13.05,13.05,0.0
2014-09-22 14:40:00,13.05,13.06,13.05,13.05,45000.0,13.05,13.06,13.05,13.05,45000.0
2014-09-22 14:45:00,13.06,13.08,13.06,13.07,170000.0,13.06,13.08,13.06,13.07,170000.0
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 14:55:00,13.07,13.07,13.07,13.07,0.0,13.07,13.07,13.07,13.07,0.0
2014-09-22 15:00:00,13.07,13.08,13.07,13.07,80000.0,13.07,13.08,13.07,13.07,80000.0
2014-09-22 15:05:00,13.06,13.07,13.06,13.07,45000.0,13.06,13.07,13.06,13.07,45000.0
2014-09-22 15:10:00,13.07,13.08,13.06,13.06,60000.0,13.07,13.08,13.06,13.06,60000.0
2014-09-22 15:15:00,13.07,13.08,13.06,13.08,190000.0,13.07,13.08,13.06,13.08,190000.0
2014-09-22 15:20:00,13.08,13.09,13.07,13.09,105000.0,13.08,13.09,13.07,13.09,105000.0
2014-09-22 15:25:00,13.1,13.11,13.08,13.1,60000.0,13.1,13.11,13.08,13.1,60000.0
2014-09-22 15:30:00,13.11,13.12,13.1,13.12,165000.0,13.11,13.12,13.1,13.12,165000.0
2014-09-22 15:35:00,13.12,13.13,13.11,13.13,190000.0,13.12,13.13,13.11,13.13,190000.0
2014-09-22 15:40:00,13.13,13.15,13.13,13.15,210000.0,13.13,13.15,13.13,13.15,210000.0
2014-09-22 15:45:00,13.16,13.16,13.14,13.14,270000.0,13.16,13.16,13.14,13.14,270000.0
2014-09-22 15:50:00,13.13,13.14,13.11,13.11,455000.0,13.13,13.14,13.11,13.11,455000.0
2014-09-22 15:55:00,13.11,13.13,13.11,13.12,455000.0,13.11,13.13,13.11,13.12,455000.0
2014-09-23 09:30:00,13.09,13.13,13.09,13.1,150000.0,13.09,13.13,13.09,13.1,150000.0
2014-09-23 09:35:00,13.13,13.18,13.11,13.18,155000.0,13.13,13.18,13.11,13.18,155000.0
2014-09-23 09:40:00,13.17,13.17,13.14,13.14,90000.0,13.17,13.17,13.14,13.14,90000.0
2014-09-23 09:45:00,13.11,13.11,13.1,13.1,15000.0,13.11,13.11,13.1,13.1,15000.0
2014-09-23 09:50:00,13.11,13.13,13.11,13.13,55000.0,13.11,13.13,13.11,13.13,55000.0
2014-09-23 09:55:00,13.13,13.16,13.13,13.16,120000.0,13.13,13.16,13.13,13.16,120000.0
2014-09-23 10:00:00,13.17,13.18,13.15,13.17,140000.0,13.17,13.18,13.15,13.17,140000.0
2014-09-23 10:05:00,13.17,13.17,13.13,13.13,140000.0,13.17,13.17,13.13,13.13,140000.0
2014-09-23 10:10:00,13.13,13.15,13.12,13.13,105000.0,13.13,13.15,13.12,13.13,105000.0
2014-09-23 10:15:00,13.14,13.16,13.14,13.15,90000.0,13.14,13.16,13.14,13.15,90000.0
2014-09-23 10:20:00,13.16,13.17,13.15,13.16,100000.0,13.16,13.17,13.15,13.16,100000.0
2014-09-23 10:25:00,13.15,13.16,13.13,13.13,30000.0,13.15,13.16,13.13,13.13,30000.0
2014-09-23 10:30:00,13.14,13.16,13.14,13.14,60000.0,13.14,13.16,13.14,13.14,60000.0
2014-09-23 10:35:00,13.14,13.16,13.14,13.15,85000.0,13.14,13.16,13.14,13.15,85000.0
2014-09-23 10:40:00,13.15,13.15,13.14,13.14,120000.0,13.15,13.15,13.14,13.14,120000.0
2014-09-23 10:45:00,13.14,13.14,13.14,13.14,20000.0,13.14,13.14,13.14,13.14,20000.0
2014-09-23 10:50:00,13.14,13.15,13.14,13.14,40000.0,13.14,13.15,13.14,13.14,40000.0
2014-09-23 10:55:00,13.14,13.14,13.14,13.14,5000.0,13.14,13.14,13.14,13.14,5000.0
2014-09-23 11:00:00,13.15,13.16,13.15,13.16,20000.0,13.15,13.16,13.15,13.16,20000.0
2014-09-23 11:05:00,13.15,13.16,13.14,13.14,90000.0,13.15,13.16,13.14,13.14,90000.0
2014-09-23 11:10:00,13.13,13.13,13.13,13.13,20000.0,13.13,13.13,13.13,13.13,20000.0
2014-09-23 11:15:00,13.14,13.15,13.14,13.14,20000.0,13.14,13.15,13.14,13.14,20000.0
2014-09-23 11:20:00,13.14,13.15,13.14,13.14,20000.0,13.14,13.15,13.14,13.14,20000.0
2014-09-23 11:25:00,13.14,13.14,13.14,13.14,0.0,13.14,13.14,13.14,13.14,0.0
2014-09-23 11:30:00,13.13,13.14,13.13,13.14,10000.0,13.13,13.14,13.13,13.14,10000.0
2014-09-23 11:35:00,13.14,13.15,13.12,13.14,50000.0,13.14,13.15,13.12,13.14,50000.0
2014-09-23 11:40:00,13.14,13.14,13.14,13.14,40000.0,13.14,13.14,13.14,13.14,40000.0
2014-09-23 11:45:00,13.14,13.14,13.14,13.14,5000.0,13.14,13.14,13.14,13.14,5000.0
2014-09-23 11:50:00,13.13,13.13,13.13,13.13,10000.0,13.13,13.13,13.13,13.13,10000.0
2014-09-23 11:55:00,13.13,13.13,13.12,13.12,85000.0,13.13,13.13,13.12,13.12,85000.0
2014-09-23 12:00:00,13.13,13.13,13.12,13.13,30000.0,13.13,13.13,13.12,13.13,30000.0
2014-09-23 12:05:00,13.13,13.14,13.13,13.13,65000.0,13.13,13.14,13.13,13.13,65000.0
2014-09-23 12:10:00,13.14,13.14,13.14,13.14,5000.0,13.14,13.14,13.14,13.14,5000.0
2014-09-23 12:15:00,13.14,13.14,13.13,13.13,10000.0,13.14,13.14,13.13,13.13,10000.0
2014-09-23 12:20:00,13.13,13.13,13.12,13.13,80000.0,13.13,13.13,13.12,13.13,80000.0
2014-09-23 12:25:00,13.11,13.11,13.11,13.11,20000.0,13.11,13.11,13.11,13.11,20000.0
2014-09-23 12:30:00,13.11,13.13,13.11,13.13,70000.0,13.11,13.13,13.11,13.13,70000.0
2014-09-23 12:35:00,13.13,13.14,13.12,13.13,40000.0,13.13,13.14,13.12,13.13,40000.0
2014-09-23 12:40:00,13.13,13.14,13.13,13.14,115000.0,13.13,13.14,13.13,13.14,115000.0
2014-09-23 12:45:00,13.14,13.14,13.12,13.12,65000.0,13.14,13.14,13.12,13.12,65000.0
2014-09-23 12:50:00,13.11,13.11,13.11,13.11,20000.0,13.11,13.11,13.11,13.11,20000.0
2014-09-23 12:55:00,13.12,13.12,13.11,13.12,55000.0,13.12,13.12,13.11,13.12,55000.0
2014-09-23 13:00:00,13.12,13.13,13.12,13.12,40000.0,13.12,13.13,13.12,13.12,40000.0
2014-09-23 13:05:00,13.13,13.13,13.11,13.12,35000.0,13.13,13.13,13.11,13.12,35000.0
2014-09-23 13:10:00,13.1,13.11,13.1,13.11,15000.0,13.1,13.11,13.1,13.11,15000.0
2014-09-23 13:15:00,13.11,13.11,13.11,13.11,10000.0,13.11,13.11,13.11,13.11,10000.0
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 13:25:00,13.12,13.12,13.12,13.12,0.0,13.12,13.12,13.12,13.12,0.0
2014-09-23 13:30:00,13.13,13.13,13.13,13.13,35000.0,13.13,13.13,13.13,13.13,35000.0
2014-09-23 13:35:00,13.13,13.14,13.12,13.12,125000.0,13.13,13.14,13.12,13.12,125000.0
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 13:45:00,13.13,13.13,13.13,13.13,0.0,13.13,13.13,13.13,13.13,0.0
2014-09-23 13:50:00,13.13,13.13,13.12,13.13,55000.0,13.13,13.13,13.12,13.13,55000.0
2014-09-23 13:55:00,13.12,13.12,13.1,13.11,40000.0,13.12,13.12,13.1,13.11,40000.0
2014-09-23 14:00:00,13.11,13.12,13.11,13.12,15000.0,13.11,13.12,13.11,13.12,15000.0
2014-09-23 14:05:00,13.1,13.1,13.1,13.1,50000.0,13.1,13.1,13.1,13.1,50000.0
2014-09-23 14:10:00,13.11,13.13,13.11,13.13,20000.0,13.11,13.13,13.11,13.13,20000.0
2014-09-23 14:15:00,13.12,13.12,13.11,13.11,20000.0,13.12,13.12,13.11,13.11,20000.0
2014-09-23 14:20:00,13.11,13.12,13.11,13.11,85000.0,13.11,13.12,13.11,13.11,85000.0
2014-09-23 14:25:00,13.1,13.11,13.1,13.1,25000.0,13.1,13.11,13.1,13.1,25000.0
2014-09-23 14:30:00,13.12,13.13,13.11,13.11,35000.0,13.12,13.13,13.11,13.11,35000.0
2014-09-23 14:35:00,13.12,13.12,13.1,13.11,35000.0,13.12,13.12,13.1,13.11,35000.0
2014-09-23 14:40:00,13.1,13.1,13.09,13.09,135000.0,13.1,13.1,13.09,13.09,135000.0
2014-09-23 14:45:00,13.08,13.1,13.08,13.1,55000.0,13.08,13.1,13.08,13.1,55000.0
2014-09-23 14:50:00,13.1,13.1,13.09,13.09,30000.0,13.1,13.1,13.09,13.09,30000.0
2014-09-23 14:55:00,13.11,13.12,13.11,13.12,45000.0,13.11,13.12,13.11,13.12,45000.0
2014-09-23 15:00:00,13.13,13.13,13.11,13.11,100000.0,13.13,13.13,13.11,13.11,100000.0
2014-09-23 15:05:00,13.12,13.12,13.11,13.11,35000.0,13.12,13.12,13.11,13.11,35000.0
2014-09-23 15:10:00,13.11,13.13,13.11,13.12,90000.0,13.11,13.13,13.11,13.12,90000.0
2014-09-23 15:15:00,13.13,13.13,13.12,13.13,30000.0,13.13,13.13,13.12,13.13,30000.0
2014-09-23 15:20:00,13.11,13.13,13.11,13.13,50000.0,13.11,13.13,13.11,13.13,50000.0
2014-09-23 15:25:00,13.13,13.14,13.12,13.13,50000.0,13.13,13.14,13.12,13.13,50000.0
2014-09-23 15:30:00,13.12,13.13,13.12,13.12,45000.0,13.12,13.13,13.12,13.12,45000.0
2014-09-23 15:35:00,13.13,13.14,13.13,13.14,70000.0,13.13,13.14,13.13,13.14,70000.0
2014-09-23 15:40:00,13.13,13.13,13.11,13.12,90000.0,13.13,13.13,13.11,13.12,90000.0
2014-09-23 15:45:00,13.11,13.15,13.11,13.14,240000.0,13.11,13.15,13.11,13.14,240000.0
2014-09-23 15:50:00,13.14,13.14,13.1,13.11,360000.0,13.14,13.14,13.1,13.11,360000.0
2014-09-23 15:55:00,13.1,13.12,13.09,13.09,230000.0,13.1,13.12,13.09,13.09,230000.0
2014-09-24 09:30:00,13.16,13.18,13.14,13.16,125000.0,13.16,13.18,13.14,13.16,125000.0
2014-09-24 09:35:00,13.18,13.24,13.14,13.24,120000.0,13.18,13.24,13.14,13.24,120000.0
2014-09-24 09:40:00,13.21,13.24,13.2,13.24,205000.0,13.21,13.24,13.2,13.24,205000.0
2014-09-24 09:45:00,13.24,13.24,13.19,13.19,265000.0,13.24,13.24,13.19,13.19,265000.0
2014-09-24 09:50:00,13.19,13.21,13.18,13.21,105000.0,13.19,13.21,13.18,13.21,105000.0
2014-09-24 09:55:00,13.2,13.2,13.19,13.19,25000.0,13.2,13.2,13.19,13.19,25000.0
2014-09-24 10:00:00,13.2,13.2,13.15,13.18,320000.0,13.2,13.2,13.15,13.18,320000.0
2014-09-24 10:05:00,13.19,13.19,13.17,13.18,125000.0,13.19,13.19,13.17,13.18,125000.0
2014-09-24 10:10:00,13.18,13.19,13.16,13.19,70000.0,13.18,13.19,13.16,13.19,70000.0
2014-09-24 10:15:00,13.18,13.18,13.16,13.18,95000.0,13.18,13.18,13.16,13.18,95000.0
2014-09-24 10:20:00,13.18,13.18,13.16,13.17,40000.0,13.18,13.18,13.16,13.17,40000.0
2014-09-24 10:25:00,13.18,13.19,13.17,13.19,125000.0,13.18,13.19,13.17,13.19,125000.0
2014-09-24 10:30:00,13.18,13.25,13.18,13.25,365000.0,13.18,13.25,13.18,13.25,365000.0
2014-09-24 10:35:00,13.26,13.26,13.23,13.26,175000.0,13.26,13.26,13.23,13.26,175000.0
2014-09-24 10:40:00,13.25,13.26,13.24,13.24,105000.0,13.25,13.26,13.24,13.24,105000.0
2014-09-24 10:45:00,13.24,13.25,13.24,13.24,60000.0,13.24,13.25,13.24,13.24,60000.0
2014-09-24 10:50:00,13.25,13.25,13.24,13.24,55000.0,13.25,13.25,13.24,13.24,55000.0
2014-09-24 10:55:00,13.24,13.25,13.23,13.25,50000.0,13.24,13.25,13.23,13.25,50000.0
2014-09-24 11:00:00,13.24,13.27,13.24,13.26,235000.0,13.24,13.27,13.24,13.26,235000.0
2014-09-24 11:05:00,13.27,13.29,13.27,13.29,240000.0,13.27,13.29,13.27,13.29,240000.0
2014-09-24 11:10:00,13.29,13.3,13.29,13.29,155000.0,13.29,13.3,13.29,13.29,155000.0
2014-09-24 11:15:00,13.29,13.29,13.27,13.27,175000.0,13.29,13.29,13.27,13.27,175000.0
2014-09-24 11:20:00,13.28,13.29,13.28,13.29,25000.0,13.28,13.29,13.28,13.29,25000.0
2014-09-24 11:25:00,13.29,13.29,13.28,13.28,65000.0,13.29,13.29,13.28,13.28,65000.0
2014-09-24 11:30:00,13.28,13.29,13.27,13.28,50000.0,13.28,13.29,13.27,13.28,50000.0
2014-09-24 11:35:00,13.28,13.29,13.28,13.28,60000.0,13.28,13.29,13.28,13.28,60000.0
2014-09-24 11:40:00,13.29,13.29,13.29,13.29,55000.0,13.29,13.29,13.29,13.29,55000.0
2014-09-24 11:45:00,13.28,13.28,13.25,13.26,150000.0,13.28,13.28,13.25,13.26,150000.0
2014-09-24 11:50:00,13.26,13.26,13.25,13.26,140000.0,13.26,13.26,13.25,13.26,140000.0
2014-09-24 11:55:00,13.26,13.27,13.26,13.27,15000.0,13.26,13.27,13.26,13.27,15000.0
2014-09-24 12:00:00,13.27,13.27,13.27,13.27,0.0,13.27,13.27,13.27,13.27,0.0
2014-09-24 12:05:00,13.26,13.27,13.25,13.27,35000.0,13.26,13.27,13.25,13.27,35000.0
2014-09-24 12:10:00,13.26,13.26,13.25,13.25,50000.0,13.26,13.26,13.25,13.25,50000.0
2014-09-24 12:15:00,13.25,13.25,13.24,13.25,45000.0,13.25,13.25,13.24,13.25,45000.0
2014-09-24 12:20:00,13.25,13.26,13.25,13.26,95000.0,13.25,13.26,13.25,13.26,95000.0
2014-09-24 12:25:00,13.27,13.28,13.26,13.28,65000.0,13.27,13.28,13.26,13.28,65000.0
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 12:35:00,13.27,13.27,13.27,13.27,0.0,13.27,13.27,13.27,13.27,0.0
2014-09-24 12:40:00,13.27,13.27,13.26,13.26,85000.0,13.27,13.27,13.26,13.26,85000.0
2014-09-24 12:45:00,13.26,13.27,13.26,13.27,65000.0,13.26,13.27,13.26,13.27,65000.0
2014-09-24 12:50:00,13.28,13.28,13.28,13.28,5000.0,13.28,13.28,13.28,13.28,5000.0
2014-09-24 12:55:00,13.26,13.26,13.26,13.26,5000.0,13.26,13.26,13.26,13.26,5000.0
2014-09-24 13:00:00,13.27,13.28,13.27,13.28,15000.0,13.27,13.28,13.27,13.28,15000.0
2014-09-24 13:05:00,13.28,13.29,13.28,13.28,95000.0,13.28,13.29,13.28,13.28,95000.0
2014-09-24 13:10:00,13.28,13.28,13.27,13.27,15000.0,13.28,13.28,13.27,13.27,15000.0
2014-09-24 13:15:00,13.27,13.28,13.27,13.27,20000.0,13.27,13.28,13.27,13.27,20000.0
2014-09-24 13:20:00,13.27,13.27,13.26,13.26,25000.0,13.27,13.27,13.26,13.26,25000.0
2014-09-24 13:25:00,13.27,13.28,13.26,13.28,65000.0,13.27,13.28,13.26,13.28,65000.0
2014-09-24 13:30:00,13.28,13.28,13.28,13.28,5000.0,13.28,13.28,13.28,13.28,5000.0
2014-09-24 13:35:00,13.29,13.31,13.29,13.31,75000.0,13.29,13.31,13.29,13.31,75000.0
2014-09-24 13:40:00,13.31,13.31,13.3,13.31,100000.0,13.31,13.31,13.3,13.31,100000.0
2014-09-24 13:45:00,13.3,13.3,13.29,13.3,145000.0,13.3,13.3,13.29,13.3,145000.0
2014-09-24 13:50:00,13.3,13.31,13.3,13.3,130000.0,13.3,13.31,13.3,13.3,130000.0
2014-09-24 13:55:00,13.3,13.31,13.3,13.3,55000.0,13.3,13.31,13.3,13.3,55000.0
2014-09-24 14:00:00,13.3,13.3,13.3,13.3,0.0,13.3,13.3,13.3,13.3,0.0
2014-09-24 14:05:00,13.29,13.3,13.28,13.28,80000.0,13.29,13.3,13.28,13.28,80000.0
2014-09-24 14:10:00,13.29,13.3,13.28,13.28,60000.0,13.29,13.3,13.28,13.28,60000.0
2014-09-24 14:15:00,13.29,13.32,13.28,13.32,175000.0,13.29,13.32,13.28,13.32,175000.0
2014-09-24 14:20:00,13.31,13.31,13.3,13.3,35000.0,13.31,13.31,13.3,13.3,35000.0
2014-09-24 14:25:00,13.3,13.33,13.3,13.32,120000.0,13.3,13.33,13.3,13.32,120000.0
2014-09-24 14:30:00,13.32,13.32,13.32,13.32,110000.0,13.32,13.32,13.32,13.32,110000.0
2014-09-24 14:35:00,13.32,13.32,13.31,13.32,45000.0,13.32,13.32,13.31,13.32,45000.0
2014-09-24 14:40:00,13.32,13.32,13.32,13.32,0.0,13.32,13.32,13.32,13.32,0.0
2014-09-24 14:45:00,13.33,13.33,13.33,13.33,35000.0,13.33,13.33,13.33,13.33,35000.0
2014-09-24 14:50:00,13.33,13.33,13.32,13.32,25000.0,13.33,13.33,13.32,13.32,25000.0
2014-09-24 14:55:00,13.33,13.33,13.32,13.32,80000.0,13.33,13.33,13.32,13.32,80000.0
2014-09-24 15:00:00,13.32,13.33,13.31,13.32,100000.0,13.32,13.33,13.31,13.32,100000.0
2014-09-24 15:05:00,13.33,13.33,13.32,13.32,80000.0,13.33,13.33,13.32,13.32,80000.0
2014-09-24 15:10:00,13.32,13.34,13.31,13.33,225000.0,13.32,13.34,13.31,13.33,225000.0
2014-09-24 15:15:00,13.33,13.33,13.32,13.33,90000.0,13.33,13.33,13.32,13.33,90000.0
2014-09-24 15:20:00,13.32,13.33,13.32,13.33,95000.0,13.32,13.33,13.32,13.33,95000.0
2014-09-24 15:25:00,13.32,13.32,13.31,13.31,25000.0,13.32,13.32,13.31,13.31,25000.0
2014-09-24 15:30:00,13.32,13.33,13.32,13.32,95000.0,13.32,13.33,13.32,13.32,95000.0
2014-09-24 15:35:00,13.32,13.33,13.31,13.32,200000.0,13.32,13.33,13.31,13.32,200000.0
2014-09-24 15:40:00,13.32,13.32,13.28,13.29,455000.0,13.32,13.32,13.28,13.29,455000.0
2014-09-24 15:45:00,13.29,13.31,13.28,13.31,495000.0,13.29,13.31,13.28,13.31,495000.0
2014-09-24 15:50:00,13.31,13.31,13.29,13.3,250000.0,13.31,13.31,13.29,13.3,250000.0
2014-09-24 15:55:00,13.29,13.3,13.29,13.3,690000.0,13.29,13.3,13.29,13.3,690000.0
2014-09-25 09:30:00,13.19,13.23,13.18,13.23,155000.0,13.19,13.23,13.18,13.23,155000.0
2014-09-25 09:35:00,13.23,13.28,13.23,13.28,60000.0,13.23,13.28,13.23,13.28,60000.0
2014-09-25 09:40:00,13.24,13.24,13.24,13.24,10000.0,13.24,13.24,13.24,13.24,10000.0
2014-09-25 09:45:00,13.23,13.27,13.22,13.24,270000.0,13.23,13.27,13.22,13.24,270000.0
2014-09-25 09:50:00,13.22,13.23,13.21,13.22,60000.0,13.22,13.23,13.21,13.22,60000.0
2014-09-25 09:55:00,13.23,13.23,13.2,13.21,55000.0,13.23,13.23,13.2,13.21,55000.0
2014-09-25 10:00:00,13.2,13.21,13.16,13.17,255000.0,13.2,13.21,13.16,13.17,255000.0
2014-09-25 10:05:00,13.18,13.18,13.17,13.18,50000.0,13.18,13.18,13.17,13.18,50000.0
2014-09-25 10:10:00,13.17,13.18,13.13,13.15,140000.0,13.17,13.18,13.13,13.15,140000.0
2014-09-25 10:15:00,13.14,13.14,13.09,13.09,435000.0,13.14,13.14,13.09,13.09,435000.0
2014-09-25 10:20:00,13.09,13.09,13.04,13.06,160000.0,13.09,13.09,13.04,13.06,160000.0
2014-09-25 10:25:00,13.07,13.09,13.07,13.08,100000.0,13.07,13.09,13.07,13.08,100000.0
2014-09-25 10:30:00,13.07,13.07,13.04,13.04,265000.0,13.07,13.07,13.04,13.04,265000.0
2014-09-25 10:35:00,13.05,13.05,13.03,13.04,215000.0,13.05,13.05,13.03,13.04,215000.0
2014-09-25 10:40:00,13.03,13.05,13.03,13.04,235000.0,13.03,13.05,13.03,13.04,235000.0
2014-09-25 10:45:00,13.05,13.06,13.03,13.06,185000.0,13.05,13.06,13.03,13.06,185000.0
2014-09-25 10:50:00,13.07,13.08,13.05,13.05,20000.0,13.07,13.08,13.05,13.05,20000.0
2014-09-25 10:55:00,13.05,13.1,13.05,13.1,110000.0,13.05,13.1,13.05,13.1,110000.0
2014-09-25 11:00:00,13.09,13.1,13.08,13.1,120000.0,13.09,13.1,13.08,13.1,120000.0
2014-09-25 11:05:00,13.1,13.1,13.05,13.07,280000.0,13.1,13.1,13.05,13.07,280000.0
2014-09-25 11:10:00,13.07,13.08,13.05,13.07,215000.0,13.07,13.08,13.05,13.07,215000.0
2014-09-25 11:15:00,13.06,13.08,13.05,13.05,80000.0,13.06,13.08,13.05,13.05,80000.0
2014-09-25 11:20:00,13.06,13.07,13.05,13.07,60000.0,13.06,13.07,13.05,13.07,60000.0
2014-09-25 11:25:00,13.07,13.08,13.07,13.08,150000.0,13.07,13.08,13.07,13.08,150000.0
2014-09-25 11:30:00,13.09,13.09,13.07,13.08,130000.0,13.09,13.09,13.07,13.08,130000.0
2014-09-25 11:35:00,13.09,13.11,13.09,13.11,120000.0,13.09,13.11,13.09,13.11,120000.0
2014-09-25 11:40:00,13.11,13.11,13.09,13.1,90000.0,13.11,13.11,13.09,13.1,90000.0
2014-09-25 11:45:00,13.09,13.11,13.08,13.08,80000.0,13.09,13.11,13.08,13.08,80000.0
2014-09-25 11:50:00,13.08,13.08,13.07,13.07,35000.0,13.08,13.08,13.07,13.07,35000.0
2014-09-25 11:55:00,13.08,13.09,13.07,13.07,140000.0,13.08,13.09,13.07,13.07,140000.0
2014-09-25 12:00:00,13.09,13.09,13.09,13.09,5000.0,13.09,13.09,13.09,13.09,5000.0
2014-09-25 12:05:00,13.09,13.09,13.09,13.09,5000.0,13.09,13.09,13.09,13.09,5000.0
2014-09-25 12:10:00,13.08,13.09,13.08,13.09,15000.0,13.08,13.09,13.08,13.09,15000.0
2014-09-25 12:15:00,13.08,13.09,13.08,13.09,65000.0,13.08,13.09,13.08,13.09,65000.0
2014-09-25 12:20:00,13.08,13.08,13.06,13.06,220000.0,13.08,13.08,13.06,13.06,220000.0
2014-09-25 12:25:00,13.06,13.07,13.05,13.05,150000.0,13.06,13.07,13.05,13.05,150000.0
2014-09-25 12:30:00,13.05,13.06,13.05,13.05,110000.0,13.05,13.06,13.05,13.05,110000.0
2014-09-25 12:35:00,13.05,13.06,13.05,13.05,145000.0,13.05,13.06,13.05,13.05,145000.0
2014-09-25 12:40:00,13.05,13.06,13.05,13.06,35000.0,13.05,13.06,13.05,13.06,35000.0
2014-09-25 12:45:00,13.05,13.06,13.05,13.06,70000.0,13.05,13.06,13.05,13.06,70000.0
2014-09-25 12:50:00,13.06,13.06,13.05,13.06,110000.0,13.06,13.06,13.05,13.06,110000.0
2014-09-25 12:55:00,13.06,13.06,13.05,13.06,60000.0,13.06,13.06,13.05,13.06,60000.0
2014-09-25 13:00:00,13.06,13.06,13.05,13.06,90000.0,13.06,13.06,13.05,13.06,90000.0
2014-09-25 13:05:00,13.04,13.08,13.04,13.08,95000.0,13.04,13.08,13.04,13.08,95000.0
2014-09-25 13:10:00,13.07,13.07,13.07,13.07,5000.0,13.07,13.07,13.07,13.07,5000.0
2014-09-25 13:15:00,13.08,13.1,13.08,13.09,75000.0,13.08,13.1,13.08,13.09,75000.0
2014-09-25 13:20:00,13.08,13.08,13.08,13.08,25000.0,13.08,13.08,13.08,13.08,25000.0
2014-09-25 13:25:00,13.07,13.07,13.07,13.07,20000.0,13.07,13.07,13.07,13.07,20000.0
2014-09-25 13:30:00,13.08,13.08,13.07,13.07,15000.0,13.08,13.08,13.07,13.07,15000.0
2014-09-25 13:35:00,13.07,13.07,13.06,13.06,30000.0,13.07,13.07,13.06,13.06,30000.0
2014-09-25 13:40:00,13.06,13.06,13.06,13.06,0.0,13.06,13.06,13.06,13.06,0.0
2014-09-25 13:45:00,13.05,13.06,13.05,13.05,75000.0,13.05,13.06,13.05,13.05,75000.0
2014-09-25 13:50:00,13.05,13.06,13.04,13.04,190000.0,13.05,13.06,13.04,13.04,190000.0
2014-09-25 13:55:00,13.05,13.06,13.05,13.06,110000.0,13.05,13.06,13.05,13.06,110000.0
2014-09-25 14:00:00,13.05,13.06,13.04,13.06,65000.0,13.05,13.06,13.04,13.06,65000.0
2014-09-25 14:05:00,13.06,13.06,13.05,13.05,255000.0,13.06,13.06,13.05,13.05,255000.0
2014-09-25 14:10:00,13.04,13.06,13.04,13.05,145000.0,13.04,13.06,13.04,13.05,145000.0
2014-09-25 14:15:00,13.05,13.05,13.05,13.05,25000.0,13.05,13.05,13.05,13.05,25000.0
2014-09-25 14:20:00,13.05,13.05,13.05,13.05,65000.0,13.05,13.05,13.05,13.05,65000.0
2014-09-25 14:25:00,13.05,13.06,13.04,13.06,115000.0,13.05,13.06,13.04,13.06,115000.0
2014-09-25 14:30:00,13.05,13.05,13.04,13.05,85000.0,13.05,13.05,13.04,13.05,85000.0
2014-09-25 14:35:00,13.05,13.06,13.05,13.06,20000.0,13.05,13.06,13.05,13.06,20000.0
2014-09-25 14:40:00,13.07,13.07,13.07,13.07,5000.0,13.07,13.07,13.07,13.07,5000.0
2014-09-25 14:45:00,13.06,13.08,13.06,13.08,190000.0,13.06,13.08,13.06,13.08,190000.0
2014-09-25 14:50:00,13.09,13.09,13.07,13.07,70000.0,13.09,13.09,13.07,13.07,70000.0
2014-09-25 14:55:00,13.08,13.08,13.08,13.08,35000.0,13.08,13.08,13.08,13.08,35000.0
2014-09-25 15:00:00,13.07,13.08,13.07,13.07,120000.0,13.07,13.08,13.07,13.07,120000.0
2014-09-25 15:05:00,13.07,13.09,13.07,13.08,145000.0,13.07,13.09,13.07,13.08,145000.0
2014-09-25 15:10:00,13.08,13.08,13.07,13.08,80000.0,13.08,13.08,13.07,13.08,80000.0
2014-09-25 15:15:00,13.08,13.09,13.07,13.08,165000.0,13.08,13.09,13.07,13.08,165000.0
2014-09-25 15:20:00,13.08,13.08,13.06,13.08,95000.0,13.08,13.08,13.06,13.08,95000.0
2014-09-25 15:25:00,13.07,13.07,13.05,13.07,200000.0,13.07,13.07,13.05,13.07,200000.0
2014-09-25 15:30:00,13.07,13.08,13.07,13.08,35000.0,13.07,13.08,13.07,13.08,35000.0
2014-09-25 15:35:00,13.08,13.09,13.07,13.09,145000.0,13.08,13.09,13.07,13.09,145000.0
2014-09-25 15:40:00,13.09,13.11,13.09,13.1,165000.0,13.09,13.11,13.09,13.1,165000.0
2014-09-25 15:45:00,13.11,13.11,13.09,13.11,160000.0,13.11,13.11,13.09,13.11,160000.0
2014-09-25 15:50:00,13.11,13.11,13.09,13.09,305000.0,13.11,13.11,13.09,13.09,305000.0
2014-09-25 15:55:00,13.09,13.09,13.07,13.07,250000.0,13.09,13.09,13.07,13.07,250000.0
2014-09-26 09:30:00,13.07,13.14,13.07,13.14,145000.0,13.07,13.14,13.07,13.14,145000.0
2014-09-26 09:35:00,13.15,13.15,13.14,13.15,45000.0,13.15,13.15,13.14,13.15,45000.0
2014-09-26 09:40:00,13.16,13.2,13.12,13.12,190000.0,13.16,13.2,13.12,13.12,190000.0
2014-09-26 09:45:00,13.12,13.15,13.12,13.15,20000.0,13.12,13.15,13.12,13.15,20000.0
2014-09-26 09:50:00,13.14,13.15,13.13,13.14,135000.0,13.14,13.15,13.13,13.14,135000.0
2014-09-26 09:55:00,13.14,13.16,13.14,13.16,130000.0,13.14,13.16,13.14,13.16,130000.0
2014-09-26 10:00:00,13.16,13.19,13.16,13.18,95000.0,13.16,13.19,13.16,13.18,95000.0
2014-09-26 10:05:00,13.19,13.2,13.18,13.19,270000.0,13.19,13.2,13.18,13.19,270000.0
2014-09-26 10:10:00,13.2,13.21,13.19,13.19,335000.0,13.2,13.21,13.19,13.19,335000.0
2014-09-26 10:15:00,13.2,13.2,13.18,13.2,190000.0,13.2,13.2,13.18,13.2,190000.0
2014-09-26 10:20:00,13.2,13.22,13.2,13.21,145000.0,13.2,13.22,13.2,13.21,145000.0
2014-09-26 10:25:00,13.21,13.24,13.2,13.2,510000.0,13.21,13.24,13.2,13.2,510000.0
2014-09-26 10:30:00,13.18,13.2,13.17,13.2,305000.0,13.18,13.2,13.17,13.2,305000.0
2014-09-26 10:35:00,13.2,13.2,13.2,13.2,45000.0,13.2,13.2,13.2,13.2,45000.0
2014-09-26 10:40:00,13.2,13.2,13.16,13.18,285000.0,13.2,13.2,13.16,13.18,285000.0
2014-09-26 10:45:00,13.18,13.18,13.16,13.16,70000.0,13.18,13.18,13.16,13.16,70000.0
2014-09-26 10:50:00,13.16,13.17,13.15,13.17,135000.0,13.16,13.17,13.15,13.17,135000.0
2014-09-26 10:55:00,13.16,13.19,13.16,13.19,40000.0,13.16,13.19,13.16,13.19,40000.0
2014-09-26 11:00:00,13.2,13.21,13.18,13.2,100000.0,13.2,13.21,13.18,13.2,100000.0
2014-09-26 11:05:00,13.19,13.2,13.17,13.17,40000.0,13.19,13.2,13.17,13.17,40000.0
2014-09-26 11:10:00,13.18,13.19,13.18,13.18,15000.0,13.18,13.19,13.18,13.18,15000.0
2014-09-26 11:15:00,13.18,13.18,13.17,13.17,15000.0,13.18,13.18,13.17,13.17,15000.0
2014-09-26 11:20:00,13.18,13.18,13.16,13.17,55000.0,13.18,13.18,13.16,13.17,55000.0
2014-09-26 11:25:00,13.17,13.18,13.17,13.18,20000.0,13.17,13.18,13.17,13.18,20000.0
2014-09-26 11:30:00,13.17,13.17,13.17,13.17,20000.0,13.17,13.17,13.17,13.17,20000.0
2014-09-26 11:35:00,13.16,13.17,13.14,13.16,95000.0,13.16,13.17,13.14,13.16,95000.0
2014-09-26 11:40:00,13.16,13.16,13.16,13.16,50000.0,13.16,13.16,13.16,13.16,50000.0
2014-09-26 11:45:00,13.16,13.17,13.15,13.15,15000.0,13.16,13.17,13.15,13.15,15000.0
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 11:55:00,13.17,13.17,13.17,13.17,0.0,13.17,13.17,13.17,13.17,0.0
2014-09-26 12:00:00,13.16,13.18,13.16,13.18,25000.0,13.16,13.18,13.16,13.18,25000.0
2014-09-26 12:05:00,13.17,13.18,13.17,13.18,20000.0,13.17,13.18,13.17,13.18,20000.0
2014-09-26 12:10:00,13.17,13.18,13.17,13.18,70000.0,13.17,13.18,13.17,13.18,70000.0
2014-09-26 12:15:00,13.18,13.2,13.18,13.19,105000.0,13.18,13.2,13.18,13.19,105000.0
2014-09-26 12:20:00,13.2,13.2,13.18,13.19,30000.0,13.2,13.2,13.18,13.19,30000.0
2014-09-26 12:25:00,13.18,13.2,13.18,13.2,60000.0,13.18,13.2,13.18,13.2,60000.0
2014-09-26 12:30:00,13.19,13.2,13.19,13.19,50000.0,13.19,13.2,13.19,13.19,50000.0
2014-09-26 12:35:00,13.18,13.18,13.18,13.18,15000.0,13.18,13.18,13.18,13.18,15000.0
2014-09-26 12:40:00,13.18,13.2,13.18,13.19,25000.0,13.18,13.2,13.18,13.19,25000.0
2014-09-26 12:45:00,13.19,13.19,13.19,13.19,5000.0,13.19,13.19,13.19,13.19,5000.0
2014-09-26 12:50:00,13.2,13.2,13.2,13.2,5000.0,13.2,13.2,13.2,13.2,5000.0
2014-09-26 12:55:00,13.2,13.2,13.2,13.2,35000.0,13.2,13.2,13.2,13.2,35000.0
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 13:05:00,13.2,13.2,13.2,13.2,0.0,13.2,13.2,13.2,13.2,0.0
2014-09-26 13:10:00,13.21,13.21,13.2,13.21,30000.0,13.21,13.21,13.2,13.21,30000.0
2014-09-26 13:15:00,13.21,13.24,13.2,13.23,295000.0,13.21,13.24,13.2,13.23,295000.0
2014-09-26 13:20:00,13.23,13.24,13.22,13.24,275000.0,13.23,13.24,13.22,13.24,275000.0
2014-09-26 13:25:00,13.24,13.24,13.23,13.23,120000.0,13.24,13.24,13.23,13.23,120000.0
2014-09-26 13:30:00,13.23,13.23,13.22,13.23,95000.0,13.23,13.23,13.22,13.23,95000.0
2014-09-26 13:35:00,13.22,13.23,13.22,13.23,45000.0,13.22,13.23,13.22,13.23,45000.0
2014-09-26 13:40:00,13.23,13.23,13.22,13.22,15000.0,13.23,13.23,13.22,13.22,15000.0
2014-09-26 13:45:00,13.24,13.24,13.22,13.23,60000.0,13.24,13.24,13.22,13.23,60000.0
2014-09-26 13:50:00,13.22,13.23,13.22,13.22,35000.0,13.22,13.23,13.22,13.22,35000.0
2014-09-26 13:55:00,13.22,13.24,13.22,13.24,50000.0,13.22,13.24,13.22,13.24,50000.0
2014-09-26 14:00:00,13.24,13.25,13.23,13.25,160000.0,13.24,13.25,13.23,13.25,160000.0
2014-09-26 14:05:00,13.25,13.27,13.24,13.27,150000.0,13.25,13.27,13.24,13.27,150000.0
2014-09-26 14:10:00,13.26,13.27,13.25,13.26,130000.0,13.26,13.27,13.25,13.26,130000.0
2014-09-26 14:15:00,13.26,13.28,13.26,13.27,215000.0,13.26,13.28,13.26,13.27,215000.0
2014-09-26 14:20:00,13.27,13.28,13.27,13.27,130000.0,13.27,13.28,13.27,13.27,130000.0
2014-09-26 14:25:00,13.28,13.29,13.28,13.28,55000.0,13.28,13.29,13.28,13.28,55000.0
2014-09-26 14:30:00,13.27,13.28,13.27,13.28,40000.0,13.27,13.28,13.27,13.28,40000.0
2014-09-26 14:35:00,13.27,13.29,13.27,13.29,45000.0,13.27,13.29,13.27,13.29,45000.0
2014-09-26 14:40:00,13.28,13.28,13.27,13.27,100000.0,13.28,13.28,13.27,13.27,100000.0
2014-09-26 14:45:00,13.27,13.29,13.27,13.28,125000.0,13.27,13.29,13.27,13.28,125000.0
2014-09-26 14:50:00,13.29,13.29,13.27,13.27,35000.0,13.29,13.29,13.27,13.27,35000.0
2014-09-26 14:55:00,13.28,13.28,13.26,13.27,75000.0,13.28,13.28,13.26,13.27,75000.0
2014-09-26 15:00:00,13.26,13.29,13.26,13.28,270000.0,13.26,13.29,13.26,13.28,270000.0
2014-09-26 15:05:00,13.28,13.29,13.27,13.29,145000.0,13.28,13.29,13.27,13.29,145000.0
2014-09-26 15:10:00,13.29,13.3,13.29,13.29,190000.0,13.29,13.3,13.29,13.29,190000.0
2014-09-26 15:15:00,13.29,13.29,13.27,13.28,130000.0,13.29,13.29,13.27,13.28,130000.0
2014-09-26 15:20:00,13.27,13.29,13.27,13.28,110000.0,13.27,13.29,13.27,13.28,110000.0
2014-09-26 15:25:00,13.27,13.28,13.27,13.28,105000.0,13.27,13.28,13.27,13.28,105000.0
2014-09-26 15:30:00,13.28,13.28,13.26,13.26,100000.0,13.28,13.28,13.26,13.26,100000.0
2014-09-26 15:35:00,13.25,13.26,13.24,13.24,95000.0,13.25,13.26,13.24,13.24,95000.0
2014-09-26 15:40:00,13.24,13.25,13.21,13.21,200000.0,13.24,13.25,13.21,13.21,200000.0
2014-09-26 15:45:00,13.22,13.23,13.21,13.21,275000.0,13.22,13.23,13.21,13.21,275000.0
2014-09-26 15:50:00,13.22,13.23,13.21,13.21,335000.0,13.22,13.23,13.21,13.21,335000.0
2014-09-26 15:55:00,13.22,13.22,13.21,13.21,630000.0,13.22,13.22,13.21,13.21,630000.0
2014-09-29 09:30:00,13.12,13.12,13.03,13.04,545000.0,13.12,13.12,13.03,13.04,545000.0
2014-09-29 09:35:00,13.06,13.13,13.04,13.12,335000.0,13.06,13.13,13.04,13.12,335000.0
2014-09-29 09:40:00,13.11,13.12,13.09,13.12,235000.0,13.11,13.12,13.09,13.12,235000.0
2014-09-29 09:45:00,13.11,13.13,13.08,13.08,305000.0,13.11,13.13,13.08,13.08,305000.0
2014-09-29 09:50:00,13.08,13.09,13.06,13.08,185000.0,13.08,13.09,13.06,13.08,185000.0
2014-09-29 09:55:00,13.07,13.09,13.05,13.07,310000.0,13.07,13.09,13.05,13.07,310000.0
2014-09-29 10:00:00,13.07,13.1,13.07,13.1,185000.0,13.07,13.1,13.07,13.1,185000.0
2014-09-29 10:05:00,13.1,13.1,13.09,13.09,155000.0,13.1,13.1,13.09,13.09,155000.0
2014-09-29 10:10:00,13.09,13.12,13.09,13.12,125000.0,13.09,13.12,13.09,13.12,125000.0
2014-09-29 10:15:00,13.1,13.14,13.09,13.14,90000.0,13.1,13.14,13.09,13.14,90000.0
2014-09-29 10:20:00,13.13,13.16,13.13,13.14,245000.0,13.13,13.16,13.13,13.14,245000.0
2014-09-29 10:25:00,13.14,13.16,13.13,13.14,90000.0,13.14,13.16,13.13,13.14,90000.0
2014-09-29 10:30:00,13.15,13.16,13.15,13.16,30000.0,13.15,13.16,13.15,13.16,30000.0
2014-09-29 10:35:00,13.15,13.15,13.14,13.15,55000.0,13.15,13.15,13.14,13.15,55000.0
2014-09-29 10:40:00,13.15,13.18,13.15,13.17,150000.0,13.15,13.18,13.15,13.17,150000.0
2014-09-29 10:45:00,13.18,13.18,13.17,13.18,45000.0,13.18,13.18,13.17,13.18,45000.0
2014-09-29 10:50:00,13.17,13.17,13.17,13.17,20000.0,13.17,13.17,13.17,13.17,20000.0
2014-09-29 10:55:00,13.15,13.16,13.14,13.16,45000.0,13.15,13.16,13.14,13.16,45000.0
2014-09-29 11:00:00,13.15,13.15,13.14,13.15,30000.0,13.15,13.15,13.14,13.15,30000.0
2014-09-29 11:05:00,13.15,13.16,13.15,13.16,15000.0,13.15,13.16,13.15,13.16,15000.0
2014-09-29 11:10:00,13.16,13.18,13.16,13.18,55000.0,13.16,13.18,13.16,13.18,55000.0
2014-09-29 11:15:00,13.17,13.18,13.17,13.18,20000.0,13.17,13.18,13.17,13.18,20000.0
2014-09-29 11:20:00,13.18,13.18,13.17,13.17,20000.0,13.18,13.18,13.17,13.17,20000.0
2014-09-29 11:25:00,13.17,13.18,13.15,13.15,75000.0,13.17,13.18,13.15,13.15,75000.0
2014-09-29 11:30:00,13.16,13.17,13.16,13.17,50000.0,13.16,13.17,13.16,13.17,50000.0
2014-09-29 11:35:00,13.18,13.18,13.17,13.18,20000.0,13.18,13.18,13.17,13.18,20000.0
2014-09-29 11:40:00,13.17,13.17,13.17,13.17,20000.0,13.17,13.17,13.17,13.17,20000.0
2014-09-29 11:45:00,13.17,13.18,13.17,13.18,40000.0,13.17,13.18,13.17,13.18,40000.0
2014-09-29 11:50:00,13.18,13.21,13.18,13.2,110000.0,13.18,13.21,13.18,13.2,110000.0
2014-09-29 11:55:00,13.2,13.22,13.2,13.22,35000.0,13.2,13.22,13.2,13.22,35000.0
2014-09-29 12:00:00,13.22,13.22,13.2,13.2,35000.0,13.22,13.22,13.2,13.2,35000.0
2014-09-29 12:05:00,13.22,13.22,13.21,13.22,280000.0,13.22,13.22,13.21,13.22,280000.0
2014-09-29 12:10:00,13.22,13.22,13.22,13.22,20000.0,13.22,13.22,13.22,13.22,20000.0
2014-09-29 12:15:00,13.22,13.23,13.22,13.23,75000.0,13.22,13.23,13.22,13.23,75000.0
2014-09-29 12:20:00,13.23,13.23,13.21,13.21,60000.0,13.23,13.23,13.21,13.21,60000.0
2014-09-29 12:25:00,13.22,13.22,13.21,13.21,55000.0,13.22,13.22,13.21,13.21,55000.0
2014-09-29 12:30:00,13.21,13.21,13.2,13.2,55000.0,13.21,13.21,13.2,13.2,55000.0
2014-09-29 12:35:00,13.2,13.22,13.2,13.22,80000.0,13.2,13.22,13.2,13.22,80000.0
2014-09-29 12:40:00,13.22,13.24,13.22,13.23,65000.0,13.22,13.24,13.22,13.23,65000.0
2014-09-29 12:45:00,13.23,13.24,13.21,13.23,135000.0,13.23,13.24,13.21,13.23,135000.0
2014-09-29 12:50:00,13.24,13.24,13.23,13.23,55000.0,13.24,13.24,13.23,13.23,55000.0
2014-09-29 12:55:00,13.25,13.25,13.23,13.23,65000.0,13.25,13.25,13.23,13.23,65000.0
2014-09-29 13:00:00,13.23,13.23,13.23,13.23,10000.0,13.23,13.23,13.23,13.23,10000.0
2014-09-29 13:05:00,13.22,13.23,13.22,13.23,110000.0,13.22,13.23,13.22,13.23,110000.0
2014-09-29 13:10:00,13.23,13.24,13.23,13.23,90000.0,13.23,13.24,13.23,13.23,90000.0
2014-09-29 13:15:00,13.23,13.25,13.23,13.25,115000.0,13.23,13.25,13.23,13.25,115000.0
2014-09-29 13:20:00,13.24,13.24,13.24,13.24,80000.0,13.24,13.24,13.24,13.24,80000.0
2014-09-29 13:25:00,13.24,13.24,13.24,13.24,30000.0,13.24,13.24,13.24,13.24,30000.0
2014-09-29 13:30:00,13.25,13.26,13.25,13.26,20000.0,13.25,13.26,13.25,13.26,20000.0
2014-09-29 13:35:00,13.24,13.25,13.24,13.24,60000.0,13.24,13.25,13.24,13.24,60000.0
2014-09-29 13:40:00,13.24,13.25,13.24,13.25,50000.0,13.24,13.25,13.24,13.25,50000.0
2014-09-29 13:45:00,13.25,13.26,13.24,13.26,60000.0,13.25,13.26,13.24,13.26,60000.0
2014-09-29 13:50:00,13.26,13.27,13.25,13.26,105000.0,13.26,13.27,13.25,13.26,105000.0
2014-09-29 13:55:00,13.27,13.28,13.27,13.28,125000.0,13.27,13.28,13.27,13.28,125000.0
2014-09-29 14:00:00,13.27,13.29,13.27,13.27,160000.0,13.27,13.29,13.27,13.27,160000.0
2014-09-29 14:05:00,13.28,13.28,13.25,13.25,30000.0,13.28,13.28,13.25,13.25,30000.0
2014-09-29 14:10:00,13.27,13.27,13.26,13.26,55000.0,13.27,13.27,13.26,13.26,55000.0
2014-09-29 14:15:00,13.27,13.27,13.27,13.27,15000.0,13.27,13.27,13.27,13.27,15000.0
2014-09-29 14:20:00,13.26,13.26,13.25,13.25,45000.0,13.26,13.26,13.25,13.25,45000.0
2014-09-29 14:25:00,13.25,13.25,13.24,13.24,25000.0,13.25,13.25,13.24,13.24,25000.0
2014-09-29 14:30:00,13.25,13.26,13.25,13.26,30000.0,13.25,13.26,13.25,13.26,30000.0
2014-09-29 14:35:00,13.26,13.26,13.26,13.26,15000.0,13.26,13.26,13.26,13.26,15000.0
2014-09-29 14:40:00,13.25,13.25,13.25,13.25,25000.0,13.25,13.25,13.25,13.25,25000.0
2014-09-29 14:45:00,13.25,13.29,13.25,13.29,70000.0,13.25,13.29,13.25,13.29,70000.0
2014-09-29 14:50:00,13.3,13.31,13.3,13.3,60000.0,13.3,13.31,13.3,13.3,60000.0
2014-09-29 14:55:00,13.29,13.31,13.28,13.31,100000.0,13.29,13.31,13.28,13.31,100000.0
2014-09-29 15:00:00,13.31,13.31,13.3,13.3,135000.0,13.31,13.31,13.3,13.3,135000.0
2014-09-29 15:05:00,13.3,13.3,13.29,13.29,45000.0,13.3,13.3,13.29,13.29,45000.0
2014-09-29 15:10:00,13.29,13.3,13.28,13.3,80000.0,13.29,13.3,13.28,13.3,80000.0
2014-09-29 15:15:00,13.3,13.31,13.29,13.31,90000.0,13.3,13.31,13.29,13.31,90000.0
2014-09-29 15:20:00,13.3,13.31,13.3,13.31,115000.0,13.3,13.31,13.3,13.31,115000.0
2014-09-29 15:25:00,13.31,13.31,13.3,13.3,55000.0,13.31,13.31,13.3,13.3,55000.0
2014-09-29 15:30:00,13.3,13.3,13.29,13.29,65000.0,13.3,13.3,13.29,13.29,65000.0
2014-09-29 15:35:00,13.29,13.3,13.28,13.29,130000.0,13.29,13.3,13.28,13.29,130000.0
2014-09-29 15:40:00,13.29,13.29,13.26,13.26,190000.0,13.29,13.29,13.26,13.26,190000.0
2014-09-29 15:45:00,13.26,13.28,13.26,13.28,95000.0,13.26,13.28,13.26,13.28,95000.0
2014-09-29 15:50:00,13.28,13.28,13.25,13.26,275000.0,13.28,13.28,13.25,13.26,275000.0
2014-09-29 15:55:00,13.26,13.27,13.25,13.26,370000.0,13.26,13.27,13.25,13.26,370000.0
2014-09-30 09:30:00,13.28,13.29,13.21,13.27,105000.0,13.28,13.29,13.21,13.27,105000.0
2014-09-30 09:35:00,13.25,13.25,13.17,13.18,125000.0,13.25,13.25,13.17,13.18,125000.0
2014-09-30 09:40:00,13.17,13.21,13.17,13.21,65000.0,13.17,13.21,13.17,13.21,65000.0
2014-09-30 09:45:00,13.2,13.22,13.19,13.21,185000.0,13.2,13.22,13.19,13.21,185000.0
2014-09-30 09:50:00,13.2,13.22,13.18,13.19,110000.0,13.2,13.22,13.18,13.19,110000.0
2014-09-30 09:55:00,13.19,13.21,13.19,13.19,95000.0,13.19,13.21,13.19,13.19,95000.0
2014-09-30 10:00:00,13.19,13.2,13.16,13.2,285000.0,13.19,13.2,13.16,13.2,285000.0
2014-09-30 10:05:00,13.19,13.19,13.17,13.19,75000.0,13.19,13.19,13.17,13.19,75000.0
2014-09-30 10:10:00,13.19,13.22,13.19,13.19,80000.0,13.19,13.22,13.19,13.19,80000.0
2014-09-30 10:15:00,13.19,13.2,13.19,13.19,120000.0,13.19,13.2,13.19,13.19,120000.0
2014-09-30 10:20:00,13.2,13.21,13.16,13.16,240000.0,13.2,13.21,13.16,13.16,240000.0
2014-09-30 10:25:00,13.16,13.18,13.16,13.18,20000.0,13.16,13.18,13.16,13.18,20000.0
2014-09-30 10:30:00,13.17,13.2,13.17,13.2,100000.0,13.17,13.2,13.17,13.2,100000.0
2014-09-30 10:35:00,13.21,13.23,13.2,13.23,145000.0,13.21,13.23,13.2,13.23,145000.0
2014-09-30 10:40:00,13.23,13.24,13.23,13.24,35000.0,13.23,13.24,13.23,13.24,35000.0
2014-09-30 10:45:00,13.25,13.27,13.25,13.26,95000.0,13.25,13.27,13.25,13.26,95000.0
2014-09-30 10:50:00,13.27,13.27,13.25,13.25,85000.0,13.27,13.27,13.25,13.25,85000.0
2014-09-30 10:55:00,13.27,13.28,13.27,13.28,50000.0,13.27,13.28,13.27,13.28,50000.0
2014-09-30 11:00:00,13.27,13.27,13.27,13.27,140000.0,13.27,13.27,13.27,13.27,140000.0
2014-09-30 11:05:00,13.28,13.3,13.28,13.3,75000.0,13.28,13.3,13.28,13.3,75000.0
2014-09-30 11:10:00,13.3,13.3,13.28,13.3,310000.0,13.3,13.3,13.28,13.3,310000.0
2014-09-30 11:15:00,13.3,13.33,13.3,13.33,155000.0,13.3,13.33,13.3,13.33,155000.0
2014-09-30 11:20:00,13.32,13.33,13.32,13.32,35000.0,13.32,13.33,13.32,13.32,35000.0
2014-09-30 11:25:00,13.33,13.34,13.32,13.32,115000.0,13.33,13.34,13.32,13.32,115000.0
2014-09-30 11:30:00,13.33,13.34,13.32,13.33,40000.0,13.33,13.34,13.32,13.33,40000.0
2014-09-30 11:35:00,13.33,13.33,13.32,13.32,10000.0,13.33,13.33,13.32,13.32,10000.0
2014-09-30 11:40:00,13.32,13.32,13.3,13.32,80000.0,13.32,13.32,13.3,13.32,80000.0
2014-09-30 11:45:00,13.3,13.31,13.3,13.3,65000.0,13.3,13.31,13.3,13.3,65000.0
2014-09-30 11:50:00,13.3,13.3,13.3,13.3,0.0,13.3,13.3,13.3,13.3,0.0
2014-09-30 11:55:00,13.29,13.3,13.29,13.29,25000.0,13.29,13.3,13.29,13.29,25000.0
2014-09-30 12:00:00,13.29,13.3,13.29,13.3,15000.0,13.29,13.3,13.29,13.3,15000.0
2014-09-30 12:05:00,13.31,13.31,13.3,13.3,25000.0,13.31,13.31,13.3,13.3,25000.0
2014-09-30 12:10:00,13.3,13.32,13.3,13.32,170000.0,13.3,13.32,13.3,13.32,170000.0
2014-09-30 12:15:00,13.31,13.31,13.31,13.31,40000.0,13.31,13.31,13.31,13.31,40000.0
2014-09-30 12:20:00,13.31,13.31,13.3,13.3,115000.0,13.31,13.31,13.3,13.3,115000.0
2014-09-30 12:25:00,13.3,13.3,13.28,13.3,135000.0,13.3,13.3,13.28,13.3,135000.0
2014-09-30 12:30:00,13.3,13.31,13.3,13.31,20000.0,13.3,13.31,13.3,13.31,20000.0
2014-09-30 12:35:00,13.3,13.3,13.29,13.29,85000.0,13.3,13.3,13.29,13.29,85000.0
2014-09-30 12:40:00,13.29,13.3,13.29,13.3,75000.0,13.29,13.3,13.29,13.3,75000.0
2014-09-30 12:45:00,13.3,13.31,13.3,13.31,60000.0,13.3,13.31,13.3,13.31,60000.0
2014-09-30 12:50:00,13.31,13.31,13.31,13.31,20000.0,13.31,13.31,13.31,13.31,20000.0
2014-09-30 12:55:00,13.31,13.32,13.31,13.31,30000.0,13.31,13.32,13.31,13.31,30000.0
2014-09-30 13:00:00,13.31,13.33,13.31,13.32,120000.0,13.31,13.33,13.31,13.32,120000.0
2014-09-30 13:05:00,13.33,13.36,13.33,13.36,210000.0,13.33,13.36,13.33,13.36,210000.0
2014-09-30 13:10:00,13.35,13.36,13.35,13.35,50000.0,13.35,13.36,13.35,13.35,50000.0
2014-09-30 13:15:00,13.36,13.39,13.36,13.36,370000.0,13.36,13.39,13.36,13.36,370000.0
2014-09-30 13:20:00,13.36,13.37,13.36,13.37,120000.0,13.36,13.37,13.36,13.37,120000.0
2014-09-30 13:25:00,13.37,13.38,13.34,13.36,245000.0,13.37,13.38,13.34,13.36,245000.0
2014-09-30 13:30:00,13.34,13.35,13.34,13.34,50000.0,13.34,13.35,13.34,13.34,50000.0
2014-09-30 13:35:00,13.34,13.35,13.34,13.35,95000.0,13.34,13.35,13.34,13.35,95000.0
2014-09-30 13:40:00,13.35,13.36,13.35,13.35,135000.0,13.35,13.36,13.35,13.35,135000.0
2014-09-30 13:45:00,13.34,13.35,13.33,13.35,200000.0,13.34,13.35,13.33,13.35,200000.0
2014-09-30 13:50:00,13.35,13.37,13.34,13.37,215000.0,13.35,13.37,13.34,13.37,215000.0
2014-09-30 13:55:00,13.36,13.37,13.36,13.36,245000.0,13.36,13.37,13.36,13.36,245000.0
2014-09-30 14:00:00,13.36,13.38,13.36,13.37,90000.0,13.36,13.38,13.36,13.37,90000.0
2014-09-30 14:05:00,13.37,13.37,13.36,13.37,255000.0,13.37,13.37,13.36,13.37,255000.0
2014-09-30 14:10:00,13.37,13.37,13.36,13.36,380000.0,13.37,13.37,13.36,13.36,380000.0
2014-09-30 14:15:00,13.37,13.37,13.36,13.37,35000.0,13.37,13.37,13.36,13.37,35000.0
2014-09-30 14:20:00,13.36,13.37,13.36,13.36,190000.0,13.36,13.37,13.36,13.36,190000.0
2014-09-30 14:25:00,13.36,13.38,13.36,13.37,155000.0,13.36,13.38,13.36,13.37,155000.0
2014-09-30 14:30:00,13.37,13.38,13.37,13.38,65000.0,13.37,13.38,13.37,13.38,65000.0
2014-09-30 14:35:00,13.37,13.38,13.37,13.37,35000.0,13.37,13.38,13.37,13.37,35000.0
2014-09-30 14:40:00,13.37,13.37,13.35,13.35,430000.0,13.37,13.37,13.35,13.35,430000.0
2014-09-30 14:45:00,13.35,13.37,13.35,13.37,260000.0,13.35,13.37,13.35,13.37,260000.0
2014-09-30 14:50:00,13.36,13.36,13.36,13.36,60000.0,13.36,13.36,13.36,13.36,60000.0
2014-09-30 14:55:00,13.37,13.37,13.36,13.36,245000.0,13.37,13.37,13.36,13.36,245000.0
2014-09-30 15:00:00,13.36,13.36,13.34,13.35,280000.0,13.36,13.36,13.34,13.35,280000.0
2014-09-30 15:05:00,13.35,13.35,13.34,13.35,95000.0,13.35,13.35,13.34,13.35,95000.0
2014-09-30 15:10:00,13.35,13.37,13.35,13.35,100000.0,13.35,13.37,13.35,13.35,100000.0
2014-09-30 15:15:00,13.35,13.37,13.35,13.37,290000.0,13.35,13.37,13.35,13.37,290000.0
2014-09-30 15:20:00,13.37,13.38,13.36,13.37,185000.0,13.37,13.38,13.36,13.37,185000.0
2014-09-30 15:25:00,13.36,13.37,13.36,13.37,185000.0,13.36,13.37,13.36,13.37,185000.0
2014-09-30 15:30:00,13.37,13.39,13.36,13.38,325000.0,13.37,13.39,13.36,13.38,325000.0
2014-09-30 15:35:00,13.39,13.4,13.37,13.37,360000.0,13.39,13.4,13.37,13.37,360000.0
2014-09-30 15:40:00,13.37,13.39,13.37,13.39,170000.0,13.37,13.39,13.37,13.39,170000.0
2014-09-30 15:45:00,13.38,13.38,13.36,13.37,510000.0,13.38,13.38,13.36,13.37,510000.0
2014-09-30 15:50:00,13.36,13.36,13.35,13.35,345000.0,13.36,13.36,13.35,13.35,345000.0
2014-09-30 15:55:00,13.35,13.36,13.33,13.33,655000.0,13.35,13.36,13.33,13.33,655000.0
2014-10-01 09:30:00,13.33,13.35,13.29,13.29,220000.0,13.33,13.35,13.29,13.29,220000.0
2014-10-01 09:35:00,13.29,13.29,13.25,13.25,285000.0,13.29,13.29,13.25,13.25,285000.0
2014-10-01 09:40:00,13.26,13.27,13.23,13.24,215000.0,13.26,13.27,13.23,13.24,215000.0
2014-10-01 09:45:00,13.23,13.26,13.22,13.25,270000.0,13.23,13.26,13.22,13.25,270000.0
2014-10-01 09:50:00,13.24,13.26,13.22,13.26,275000.0,13.24,13.26,13.22,13.26,275000.0
2014-10-01 09:55:00,13.25,13.28,13.25,13.27,90000.0,13.25,13.28,13.25,13.27,90000.0
2014-10-01 10:00:00,13.26,13.26,13.23,13.23,230000.0,13.26,13.26,13.23,13.23,230000.0
2014-10-01 10:05:00,13.22,13.23,13.2,13.21,100000.0,13.22,13.23,13.2,13.21,100000.0
2014-10-01 10:10:00,13.2,13.22,13.18,13.21,475000.0,13.2,13.22,13.18,13.21,475000.0
2014-10-01 10:15:00,13.22,13.24,13.19,13.2,225000.0,13.22,13.24,13.19,13.2,225000.0
2014-10-01 10:20:00,13.19,13.23,13.19,13.23,100000.0,13.19,13.23,13.19,13.23,100000.0
2014-10-01 10:25:00,13.23,13.23,13.22,13.22,120000.0,13.23,13.23,13.22,13.22,120000.0
2014-10-01 10:30:00,13.22,13.22,13.19,13.19,80000.0,13.22,13.22,13.19,13.19,80000.0
2014-10-01 10:35:00,13.19,13.2,13.16,13.17,220000.0,13.19,13.2,13.16,13.17,220000.0
2014-10-01 10:40:00,13.18,13.19,13.18,13.18,50000.0,13.18,13.19,13.18,13.18,50000.0
2014-10-01 10:45:00,13.19,13.2,13.17,13.2,160000.0,13.19,13.2,13.17,13.2,160000.0
2014-10-01 10:50:00,13.2,13.2,13.18,13.18,105000.0,13.2,13.2,13.18,13.18,105000.0
2014-10-01 10:55:00,13.18,13.21,13.18,13.2,385000.0,13.18,13.21,13.18,13.2,385000.0
2014-10-01 11:00:00,13.21,13.22,13.21,13.22,60000.0,13.21,13.22,13.21,13.22,60000.0
2014-10-01 11:05:00,13.22,13.24,13.22,13.22,105000.0,13.22,13.24,13.22,13.22,105000.0
2014-10-01 11:10:00,13.22,13.23,13.2,13.2,30000.0,13.22,13.23,13.2,13.2,30000.0
2014-10-01 11:15:00,13.2,13.22,13.2,13.22,85000.0,13.2,13.22,13.2,13.22,85000.0
2014-10-01 11:20:00,13.22,13.23,13.22,13.22,50000.0,13.22,13.23,13.22,13.22,50000.0
2014-10-01 11:25:00,13.2,13.21,13.18,13.18,60000.0,13.2,13.21,13.18,13.18,60000.0
2014-10-01 11:30:00,13.18,13.19,13.17,13.18,140000.0,13.18,13.19,13.17,13.18,140000.0
2014-10-01 11:35:00,13.19,13.2,13.19,13.2,40000.0,13.19,13.2,13.19,13.2,40000.0
2014-10-01 11:40:00,13.21,13.21,13.18,13.2,205000.0,13.21,13.21,13.18,13.2,205000.0
2014-10-01 11:45:00,13.2,13.2,13.18,13.19,175000.0,13.2,13.2,13.18,13.19,175000.0
2014-10-01 11:50:00,13.18,13.21,13.18,13.21,105000.0,13.18,13.21,13.18,13.21,105000.0
2014-10-01 11:55:00,13.21,13.22,13.21,13.21,40000.0,13.21,13.22,13.21,13.21,40000.0
2014-10-01 12:00:00,13.22,13.22,13.2,13.2,70000.0,13.22,13.22,13.2,13.2,70000.0
2014-10-01 12:05:00,13.2,13.2,13.2,13.2,15000.0,13.2,13.2,13.2,13.2,15000.0
2014-10-01 12:10:00,13.21,13.22,13.19,13.19,70000.0,13.21,13.22,13.19,13.19,70000.0
2014-10-01 12:15:00,13.18,13.2,13.18,13.2,90000.0,13.18,13.2,13.18,13.2,90000.0
2014-10-01 12:20:00,13.2,13.2,13.19,13.2,80000.0,13.2,13.2,13.19,13.2,80000.0
2014-10-01 12:25:00,13.2,13.22,13.19,13.22,55000.0,13.2,13.22,13.19,13.22,55000.0
2014-10-01 12:30:00,13.22,13.22,13.2,13.2,15000.0,13.22,13.22,13.2,13.2,15000.0
2014-10-01 12:35:00,13.19,13.2,13.19,13.19,30000.0,13.19,13.2,13.19,13.19,30000.0
2014-10-01 12:40:00,13.19,13.21,13.19,13.19,590000.0,13.19,13.21,13.19,13.19,590000.0
2014-10-01 12:45:00,13.19,13.19,13.17,13.17,115000.0,13.19,13.19,13.17,13.17,115000.0
2014-10-01 12:50:00,13.17,13.18,13.17,13.18,85000.0,13.17,13.18,13.17,13.18,85000.0
2014-10-01 12:55:00,13.18,13.19,13.17,13.18,60000.0,13.18,13.19,13.17,13.18,60000.0
2014-10-01 13:00:00,13.17,13.18,13.16,13.18,215000.0,13.17,13.18,13.16,13.18,215000.0
2014-10-01 13:05:00,13.17,13.17,13.15,13.15,150000.0,13.17,13.17,13.15,13.15,150000.0
2014-10-01 13:10:00,13.15,13.16,13.15,13.15,120000.0,13.15,13.16,13.15,13.15,120000.0
2014-10-01 13:15:00,13.15,13.18,13.15,13.15,190000.0,13.15,13.18,13.15,13.15,190000.0
2014-10-01 13:20:00,13.16,13.16,13.15,13.15,220000.0,13.16,13.16,13.15,13.15,220000.0
2014-10-01 13:25:00,13.15,13.16,13.14,13.15,120000.0,13.15,13.16,13.14,13.15,120000.0
2014-10-01 13:30:00,13.15,13.16,13.14,13.14,170000.0,13.15,13.16,13.14,13.14,170000.0
2014-10-01 13:35:00,13.14,13.16,13.13,13.14,105000.0,13.14,13.16,13.13,13.14,105000.0
2014-10-01 13:40:00,13.14,13.15,13.13,13.13,275000.0,13.14,13.15,13.13,13.13,275000.0
2014-10-01 13:45:00,13.12,13.15,13.12,13.12,90000.0,13.12,13.15,13.12,13.12,90000.0
2014-10-01 13:50:00,13.13,13.14,13.13,13.14,80000.0,13.13,13.14,13.13,13.14,80000.0
2014-10-01 13:55:00,13.14,13.15,13.13,13.15,85000.0,13.14,13.15,13.13,13.15,85000.0
2014-10-01 14:00:00,13.14,13.14,13.12,13.14,215000.0,13.14,13.14,13.12,13.14,215000.0
2014-10-01 14:05:00,13.14,13.16,13.14,13.15,130000.0,13.14,13.16,13.14,13.15,130000.0
2014-10-01 14:10:00,13.15,13.17,13.14,13.16,45000.0,13.15,13.17,13.14,13.16,45000.0
2014-10-01 14:15:00,13.17,13.19,13.15,13.19,160000.0,13.17,13.19,13.15,13.19,160000.0
2014-10-01 14:20:00,13.18,13.19,13.17,13.18,85000.0,13.18,13.19,13.17,13.18,85000.0
2014-10-01 14:25:00,13.19,13.2,13.18,13.2,175000.0,13.19,13.2,13.18,13.2,175000.0
2014-10-01 14:30:00,13.19,13.2,13.19,13.19,95000.0,13.19,13.2,13.19,13.19,95000.0
2014-10-01 14:35:00,13.19,13.2,13.18,13.19,95000.0,13.19,13.2,13.18,13.19,95000.0
2014-10-01 14:40:00,13.2,13.2,13.19,13.2,100000.0,13.2,13.2,13.19,13.2,100000.0
2014-10-01 14:45:00,13.19,13.2,13.19,13.2,60000.0,13.19,13.2,13.19,13.2,60000.0
2014-10-01 14:50:00,13.2,13.2,13.18,13.2,195000.0,13.2,13.2,13.18,13.2,195000.0
2014-10-01 14:55:00,13.19,13.2,13.18,13.18,250000.0,13.19,13.2,13.18,13.18,250000.0
2014-10-01 15:00:00,13.17,13.19,13.16,13.18,155000.0,13.17,13.19,13.16,13.18,155000.0
2014-10-01 15:05:00,13.18,13.19,13.16,13.17,230000.0,13.18,13.19,13.16,13.17,230000.0
2014-10-01 15:10:00,13.16,13.18,13.15,13.17,215000.0,13.16,13.18,13.15,13.17,215000.0
2014-10-01 15:15:00,13.17,13.19,13.17,13.19,150000.0,13.17,13.19,13.17,13.19,150000.0
2014-10-01 15:20:00,13.19,13.19,13.17,13.17,200000.0,13.19,13.19,13.17,13.17,200000.0
2014-10-01 15:25:00,13.17,13.22,13.17,13.21,170000.0,13.17,13.22,13.17,13.21,170000.0
2014-10-01 15:30:00,13.21,13.25,13.21,13.24,335000.0,13.21,13.25,13.21,13.24,335000.0
2014-10-01 15:35:00,13.24,13.24,13.22,13.23,175000.0,13.24,13.24,13.22,13.23,175000.0
2014-10-01 15:40:00,13.23,13.26,13.23,13.25,195000.0,13.23,13.26,13.23,13.25,195000.0
2014-10-01 15:45:00,13.24,13.27,13.24,13.27,350000.0,13.24,13.27,13.24,13.27,350000.0
2014-10-01 15:50:00,13.26,13.26,13.24,13.25,520000.0,13.26,13.26,13.24,13.25,520000.0
2014-10-01 15:55:00,13.25,13.27,13.24,13.24,900000.0,13.25,13.27,13.24,13.24,900000.0
2014-10-02 09:30:00,13.22,13.31,13.22,13.31,280000.0,13.22,13.31,13.22,13.31,280000.0
2014-10-02 09:35:00,13.3,13.32,13.29,13.3,85000.0,13.3,13.32,13.29,13.3,85000.0
2014-10-02 09:40:00,13.29,13.33,13.29,13.31,180000.0,13.29,13.33,13.29,13.31,180000.0
2014-10-02 09:45:00,13.3,13.33,13.3,13.32,170000.0,13.3,13.33,13.3,13.32,170000.0
2014-10-02 09:50:00,13.31,13.32,13.3,13.31,255000.0,13.31,13.32,13.3,13.31,255000.0
2014-10-02 09:55:00,13.3,13.31,13.29,13.29,120000.0,13.3,13.31,13.29,13.29,120000.0
2014-10-02 10:00:00,13.29,13.29,13.29,13.29,20000.0,13.29,13.29,13.29,13.29,20000.0
2014-10-02 10:05:00,13.29,13.32,13.28,13.31,145000.0,13.29,13.32,13.28,13.31,145000.0
2014-10-02 10:10:00,13.31,13.32,13.29,13.31,115000.0,13.31,13.32,13.29,13.31,115000.0
2014-10-02 10:15:00,13.3,13.3,13.29,13.29,70000.0,13.3,13.3,13.29,13.29,70000.0
2014-10-02 10:20:00,13.3,13.33,13.3,13.32,245000.0,13.3,13.33,13.3,13.32,245000.0
2014-10-02 10:25:00,13.32,13.33,13.31,13.31,165000.0,13.32,13.33,13.31,13.31,165000.0
2014-10-02 10:30:00,13.3,13.3,13.27,13.29,265000.0,13.3,13.3,13.27,13.29,265000.0
2014-10-02 10:35:00,13.26,13.26,13.24,13.24,240000.0,13.26,13.26,13.24,13.24,240000.0
2014-10-02 10:40:00,13.25,13.26,13.24,13.26,220000.0,13.25,13.26,13.24,13.26,220000.0
2014-10-02 10:45:00,13.25,13.28,13.25,13.28,125000.0,13.25,13.28,13.25,13.28,125000.0
2014-10-02 10:50:00,13.28,13.28,13.24,13.25,175000.0,13.28,13.28,13.24,13.25,175000.0
2014-10-02 10:55:00,13.25,13.25,13.23,13.23,65000.0,13.25,13.25,13.23,13.23,65000.0
2014-10-02 11:00:00,13.22,13.22,13.21,13.21,160000.0,13.22,13.22,13.21,13.21,160000.0
2014-10-02 11:05:00,13.22,13.31,13.22,13.28,825000.0,13.22,13.31,13.22,13.28,825000.0
2014-10-02 11:10:00,13.28,13.29,13.27,13.28,195000.0,13.28,13.29,13.27,13.28,195000.0
2014-10-02 11:15:00,13.28,13.29,13.27,13.27,30000.0,13.28,13.29,13.27,13.27,30000.0
2014-10-02 11:20:00,13.27,13.28,13.26,13.28,565000.0,13.27,13.28,13.26,13.28,565000.0
2014-10-02 11:25:00,13.28,13.29,13.27,13.27,115000.0,13.28,13.29,13.27,13.27,115000.0
2014-10-02 11:30:00,13.28,13.28,13.25,13.27,105000.0,13.28,13.28,13.25,13.27,105000.0
2014-10-02 11:35:00,13.26,13.27,13.25,13.26,60000.0,13.26,13.27,13.25,13.26,60000.0
2014-10-02 11:40:00,13.26,13.26,13.21,13.21,210000.0,13.26,13.26,13.21,13.21,210000.0
2014-10-02 11:45:00,13.22,13.23,13.2,13.21,380000.0,13.22,13.23,13.2,13.21,380000.0
2014-10-02 11:50:00,13.2,13.23,13.19,13.22,195000.0,13.2,13.23,13.19,13.22,195000.0
2014-10-02 11:55:00,13.23,13.23,13.21,13.23,50000.0,13.23,13.23,13.21,13.23,50000.0
2014-10-02 12:00:00,13.23,13.23,13.21,13.23,75000.0,13.23,13.23,13.21,13.23,75000.0
2014-10-02 12:05:00,13.23,13.24,13.23,13.24,40000.0,13.23,13.24,13.23,13.24,40000.0
2014-10-02 12:10:00,13.24,13.25,13.24,13.24,45000.0,13.24,13.25,13.24,13.24,45000.0
2014-10-02 12:15:00,13.24,13.25,13.22,13.24,45000.0,13.24,13.25,13.22,13.24,45000.0
2014-10-02 12:20:00,13.23,13.23,13.21,13.22,75000.0,13.23,13.23,13.21,13.22,75000.0
2014-10-02 12:25:00,13.21,13.21,13.21,13.21,20000.0,13.21,13.21,13.21,13.21,20000.0
2014-10-02 12:30:00,13.23,13.24,13.22,13.22,65000.0,13.23,13.24,13.22,13.22,65000.0
2014-10-02 12:35:00,13.21,13.22,13.21,13.22,30000.0,13.21,13.22,13.21,13.22,30000.0
2014-10-02 12:40:00,13.22,13.23,13.21,13.23,35000.0,13.22,13.23,13.21,13.23,35000.0
2014-10-02 12:45:00,13.22,13.24,13.22,13.22,25000.0,13.22,13.24,13.22,13.22,25000.0
2014-10-02 12:50:00,13.25,13.26,13.25,13.26,35000.0,13.25,13.26,13.25,13.26,35000.0
2014-10-02 12:55:00,13.26,13.28,13.26,13.28,55000.0,13.26,13.28,13.26,13.28,55000.0
2014-10-02 13:00:00,13.27,13.28,13.26,13.27,130000.0,13.27,13.28,13.26,13.27,130000.0
2014-10-02 13:05:00,13.27,13.27,13.27,13.27,15000.0,13.27,13.27,13.27,13.27,15000.0
2014-10-02 13:10:00,13.29,13.29,13.29,13.29,15000.0,13.29,13.29,13.29,13.29,15000.0
2014-10-02 13:15:00,13.3,13.32,13.3,13.3,270000.0,13.3,13.32,13.3,13.3,270000.0
2014-10-02 13:20:00,13.3,13.3,13.29,13.3,135000.0,13.3,13.3,13.29,13.3,135000.0
2014-10-02 13:25:00,13.28,13.3,13.28,13.3,35000.0,13.28,13.3,13.28,13.3,35000.0
2014-10-02 13:30:00,13.3,13.3,13.29,13.29,30000.0,13.3,13.3,13.29,13.29,30000.0
2014-10-02 13:35:00,13.29,13.29,13.26,13.26,110000.0,13.29,13.29,13.26,13.26,110000.0
2014-10-02 13:40:00,13.26,13.26,13.26,13.26,25000.0,13.26,13.26,13.26,13.26,25000.0
2014-10-02 13:45:00,13.26,13.27,13.26,13.26,130000.0,13.26,13.27,13.26,13.26,130000.0
2014-10-02 13:50:00,13.26,13.28,13.26,13.28,40000.0,13.26,13.28,13.26,13.28,40000.0
2014-10-02 13:55:00,13.28,13.28,13.26,13.26,135000.0,13.28,13.28,13.26,13.26,135000.0
2014-10-02 14:00:00,13.25,13.27,13.25,13.27,120000.0,13.25,13.27,13.25,13.27,120000.0
2014-10-02 14:05:00,13.27,13.29,13.26,13.28,130000.0,13.27,13.29,13.26,13.28,130000.0
2014-10-02 14:10:00,13.27,13.3,13.27,13.29,130000.0,13.27,13.3,13.27,13.29,130000.0
2014-10-02 14:15:00,13.28,13.28,13.24,13.25,135000.0,13.28,13.28,13.24,13.25,135000.0
2014-10-02 14:20:00,13.25,13.25,13.23,13.24,40000.0,13.25,13.25,13.23,13.24,40000.0
2014-10-02 14:25:00,13.24,13.25,13.23,13.25,135000.0,13.24,13.25,13.23,13.25,135000.0
2014-10-02 14:30:00,13.25,13.25,13.21,13.21,80000.0,13.25,13.25,13.21,13.21,80000.0
2014-10-02 14:35:00,13.23,13.23,13.21,13.22,100000.0,13.23,13.23,13.21,13.22,100000.0
2014-10-02 14:40:00,13.23,13.24,13.21,13.24,145000.0,13.23,13.24,13.21,13.24,145000.0
2014-10-02 14:45:00,13.24,13.26,13.23,13.24,70000.0,13.24,13.26,13.23,13.24,70000.0
2014-10-02 14:50:00,13.26,13.27,13.25,13.26,90000.0,13.26,13.27,13.25,13.26,90000.0
2014-10-02 14:55:00,13.26,13.27,13.25,13.26,105000.0,13.26,13.27,13.25,13.26,105000.0
2014-10-02 15:00:00,13.26,13.26,13.24,13.24,55000.0,13.26,13.26,13.24,13.24,55000.0
2014-10-02 15:05:00,13.25,13.25,13.24,13.24,30000.0,13.25,13.25,13.24,13.24,30000.0
2014-10-02 15:10:00,13.24,13.25,13.23,13.24,60000.0,13.24,13.25,13.23,13.24,60000.0
2014-10-02 15:15:00,13.24,13.24,13.22,13.22,80000.0,13.24,13.24,13.22,13.22,80000.0
2014-10-02 15:20:00,13.22,13.23,13.22,13.23,205000.0,13.22,13.23,13.22,13.23,205000.0
2014-10-02 15:25:00,13.23,13.24,13.22,13.22,380000.0,13.23,13.24,13.22,13.22,380000.0
2014-10-02 15:30:00,13.22,13.23,13.21,13.23,100000.0,13.22,13.23,13.21,13.23,100000.0
2014-10-02 15:35:00,13.23,13.23,13.23,13.23,30000.0,13.23,13.23,13.23,13.23,30000.0
2014-10-02 15:40:00,13.23,13.23,13.23,13.23,90000.0,13.23,13.23,13.23,13.23,90000.0
2014-10-02 15:45:00,13.23,13.26,13.22,13.26,215000.0,13.23,13.26,13.22,13.26,215000.0
2014-10-02 15:50:00,13.26,13.27,13.24,13.24,165000.0,13.26,13.27,13.24,13.24,165000.0
2014-10-02 15:55:00,13.25,13.28,13.24,13.25,425000.0,13.25,13.28,13.24,13.25,425000.0
2014-10-03 09:30:00,13.33,13.33,13.27,13.28,170000.0,13.33,13.33,13.27,13.28,170000.0
2014-10-03 09:35:00,13.3,13.32,13.28,13.3,55000.0,13.3,13.32,13.28,13.3,55000.0
2014-10-03 09:40:00,13.3,13.37,13.29,13.36,240000.0,13.3,13.37,13.29,13.36,240000.0
2014-10-03 09:45:00,13.38,13.43,13.36,13.42,505000.0,13.38,13.43,13.36,13.42,505000.0
2014-10-03 09:50:00,13.42,13.44,13.42,13.44,265000.0,13.42,13.44,13.42,13.44,265000.0
2014-10-03 09:55:00,13.44,13.45,13.44,13.45,300000.0,13.44,13.45,13.44,13.45,300000.0
2014-10-03 10:00:00,13.45,13.49,13.45,13.49,265000.0,13.45,13.49,13.45,13.49,265000.0
2014-10-03 10:05:00,13.49,13.49,13.46,13.47,300000.0,13.49,13.49,13.46,13.47,300000.0
2014-10-03 10:10:00,13.47,13.47,13.44,13.45,450000.0,13.47,13.47,13.44,13.45,450000.0
2014-10-03 10:15:00,13.47,13.48,13.46,13.47,200000.0,13.47,13.48,13.46,13.47,200000.0
2014-10-03 10:20:00,13.48,13.48,13.47,13.47,150000.0,13.48,13.48,13.47,13.47,150000.0
2014-10-03 10:25:00,13.47,13.47,13.45,13.46,120000.0,13.47,13.47,13.45,13.46,120000.0
2014-10-03 10:30:00,13.46,13.46,13.45,13.45,380000.0,13.46,13.46,13.45,13.45,380000.0
2014-10-03 10:35:00,13.44,13.45,13.43,13.44,330000.0,13.44,13.45,13.43,13.44,330000.0
2014-10-03 10:40:00,13.45,13.45,13.43,13.43,105000.0,13.45,13.45,13.43,13.43,105000.0
2014-10-03 10:45:00,13.44,13.46,13.44,13.46,70000.0,13.44,13.46,13.44,13.46,70000.0
2014-10-03 10:50:00,13.46,13.46,13.45,13.45,105000.0,13.46,13.46,13.45,13.45,105000.0
2014-10-03 10:55:00,13.46,13.47,13.45,13.47,45000.0,13.46,13.47,13.45,13.47,45000.0
2014-10-03 11:00:00,13.46,13.48,13.46,13.47,145000.0,13.46,13.48,13.46,13.47,145000.0
2014-10-03 11:05:00,13.47,13.48,13.46,13.48,95000.0,13.47,13.48,13.46,13.48,95000.0
2014-10-03 11:10:00,13.46,13.47,13.45,13.46,170000.0,13.46,13.47,13.45,13.46,170000.0
2014-10-03 11:15:00,13.46,13.48,13.45,13.45,335000.0,13.46,13.48,13.45,13.45,335000.0
2014-10-03 11:20:00,13.45,13.46,13.45,13.45,30000.0,13.45,13.46,13.45,13.45,30000.0
2014-10-03 11:25:00,13.45,13.48,13.45,13.47,95000.0,13.45,13.48,13.45,13.47,95000.0
2014-10-03 11:30:00,13.47,13.47,13.46,13.46,35000.0,13.47,13.47,13.46,13.46,35000.0
2014-10-03 11:35:00,13.47,13.47,13.47,13.47,5000.0,13.47,13.47,13.47,13.47,5000.0
2014-10-03 11:40:00,13.46,13.46,13.46,13.46,65000.0,13.46,13.46,13.46,13.46,65000.0
2014-10-03 11:45:00,13.45,13.45,13.45,13.45,5000.0,13.45,13.45,13.45,13.45,5000.0
2014-10-03 11:50:00,13.45,13.45,13.45,13.45,15000.0,13.45,13.45,13.45,13.45,15000.0
2014-10-03 11:55:00,13.46,13.46,13.45,13.45,130000.0,13.46,13.46,13.45,13.45,130000.0
2014-10-03 12:00:00,13.45,13.45,13.44,13.45,100000.0,13.45,13.45,13.44,13.45,100000.0
2014-10-03 12:05:00,13.44,13.45,13.43,13.43,45000.0,13.44,13.45,13.43,13.43,45000.0
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 12:15:00,13.44,13.44,13.44,13.44,0.0,13.44,13.44,13.44,13.44,0.0
2014-10-03 12:20:00,13.44,13.44,13.44,13.44,0.0,13.44,13.44,13.44,13.44,0.0
2014-10-03 12:25:00,13.46,13.46,13.45,13.45,55000.0,13.46,13.46,13.45,13.45,55000.0
2014-10-03 12:30:00,13.47,13.48,13.47,13.48,60000.0,13.47,13.48,13.47,13.48,60000.0
2014-10-03 12:35:00,13.47,13.47,13.47,13.47,25000.0,13.47,13.47,13.47,13.47,25000.0
2014-10-03 12:40:00,13.47,13.47,13.47,13.47,5000.0,13.47,13.47,13.47,13.47,5000.0
2014-10-03 12:45:00,13.47,13.47,13.46,13.46,105000.0,13.47,13.47,13.46,13.46,105000.0
2014-10-03 12:50:00,13.46,13.46,13.45,13.46,60000.0,13.46,13.46,13.45,13.46,60000.0
2014-10-03 12:55:00,13.46,13.47,13.46,13.47,10000.0,13.46,13.47,13.46,13.47,10000.0
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 13:05:00,13.46,13.46,13.46,13.46,0.0,13.46,13.46,13.46,13.46,0.0
2014-10-03 13:10:00,13.46,13.46,13.46,13.46,35000.0,13.46,13.46,13.46,13.46,35000.0
2014-10-03 13:15:00,13.46,13.46,13.45,13.45,30000.0,13.46,13.46,13.45,13.45,30000.0
2014-10-03 13:20:00,13.45,13.46,13.45,13.45,60000.0,13.45,13.46,13.45,13.45,60000.0
2014-10-03 13:25:00,13.46,13.46,13.45,13.45,20000.0,13.46,13.46,13.45,13.45,20000.0
2014-10-03 13:30:00,13.45,13.45,13.43,13.43,90000.0,13.45,13.45,13.43,13.43,90000.0
2014-10-03 13:35:00,13.44,13.45,13.44,13.44,70000.0,13.44,13.45,13.44,13.44,70000.0
2014-10-03 13:40:00,13.44,13.44,13.44,13.44,5000.0,13.44,13.44,13.44,13.44,5000.0
2014-10-03 13:45:00,13.44,13.46,13.43,13.44,70000.0,13.44,13.46,13.43,13.44,70000.0
2014-10-03 13:50:00,13.45,13.46,13.45,13.46,70000.0,13.45,13.46,13.45,13.46,70000.0
2014-10-03 13:55:00,13.46,13.46,13.46,13.46,55000.0,13.46,13.46,13.46,13.46,55000.0
2014-10-03 14:00:00,13.46,13.47,13.46,13.47,145000.0,13.46,13.47,13.46,13.47,145000.0
2014-10-03 14:05:00,13.47,13.48,13.46,13.46,40000.0,13.47,13.48,13.46,13.46,40000.0
2014-10-03 14:10:00,13.47,13.48,13.47,13.48,45000.0,13.47,13.48,13.47,13.48,45000.0
2014-10-03 14:15:00,13.48,13.48,13.47,13.47,15000.0,13.48,13.48,13.47,13.47,15000.0
2014-10-03 14:20:00,13.47,13.48,13.47,13.47,285000.0,13.47,13.48,13.47,13.47,285000.0
2014-10-03 14:25:00,13.47,13.48,13.47,13.48,80000.0,13.47,13.48,13.47,13.48,80000.0
2014-10-03 14:30:00,13.47,13.49,13.47,13.47,100000.0,13.47,13.49,13.47,13.47,100000.0
2014-10-03 14:35:00,13.47,13.48,13.47,13.48,120000.0,13.47,13.48,13.47,13.48,120000.0
2014-10-03 14:40:00,13.47,13.48,13.47,13.48,155000.0,13.47,13.48,13.47,13.48,155000.0
2014-10-03 14:45:00,13.48,13.48,13.47,13.48,85000.0,13.48,13.48,13.47,13.48,85000.0
2014-10-03 14:50:00,13.47,13.48,13.47,13.47,55000.0,13.47,13.48,13.47,13.47,55000.0
2014-10-03 14:55:00,13.48,13.48,13.47,13.48,155000.0,13.48,13.48,13.47,13.48,155000.0
2014-10-03 15:00:00,13.47,13.49,13.47,13.49,155000.0,13.47,13.49,13.47,13.49,155000.0
2014-10-03 15:05:00,13.49,13.49,13.47,13.48,100000.0,13.49,13.49,13.47,13.48,100000.0
2014-10-03 15:10:00,13.48,13.49,13.47,13.47,125000.0,13.48,13.49,13.47,13.47,125000.0
2014-10-03 15:15:00,13.47,13.48,13.46,13.48,245000.0,13.47,13.48,13.46,13.48,245000.0
2014-10-03 15:20:00,13.48,13.48,13.47,13.48,45000.0,13.48,13.48,13.47,13.48,45000.0
2014-10-03 15:25:00,13.48,13.5,13.48,13.49,355000.0,13.48,13.5,13.48,13.49,355000.0
2014-10-03 15:30:00,13.49,13.49,13.48,13.49,140000.0,13.49,13.49,13.48,13.49,140000.0
2014-10-03 15:35:00,13.48,13.49,13.48,13.48,140000.0,13.48,13.49,13.48,13.48,140000.0
2014-10-03 15:40:00,13.48,13.5,13.48,13.5,395000.0,13.48,13.5,13.48,13.5,395000.0
2014-10-03 15:45:00,13.49,13.5,13.48,13.49,715000.0,13.49,13.5,13.48,13.49,715000.0
2014-10-03 15:50:00,13.49,13.49,13.48,13.49,600000.0,13.49,13.49,13.48,13.49,600000.0
2014-10-03 15:55:00,13.49,13.5,13.48,13.49,1235000.0,13.49,13.5,13.48,13.49,1235000.0
2014-10-06 09:30:00,13.54,13.56,13.53,13.55,415000.0,13.54,13.56,13.53,13.55,415000.0
2014-10-06 09:35:00,13.55,13.6,13.54,13.58,425000.0,13.55,13.6,13.54,13.58,425000.0
2014-10-06 09:40:00,13.58,13.61,13.58,13.6,575000.0,13.58,13.61,13.58,13.6,575000.0
2014-10-06 09:45:00,13.61,13.64,13.6,13.63,605000.0,13.61,13.64,13.6,13.63,605000.0
2014-10-06 09:50:00,13.62,13.63,13.59,13.59,365000.0,13.62,13.63,13.59,13.59,365000.0
2014-10-06 09:55:00,13.58,13.59,13.56,13.57,165000.0,13.58,13.59,13.56,13.57,165000.0
2014-10-06 10:00:00,13.57,13.58,13.54,13.56,170000.0,13.57,13.58,13.54,13.56,170000.0
2014-10-06 10:05:00,13.56,13.58,13.56,13.57,275000.0,13.56,13.58,13.56,13.57,275000.0
2014-10-06 10:10:00,13.57,13.58,13.55,13.55,160000.0,13.57,13.58,13.55,13.55,160000.0
2014-10-06 10:15:00,13.55,13.56,13.54,13.56,190000.0,13.55,13.56,13.54,13.56,190000.0
2014-10-06 10:20:00,13.55,13.55,13.53,13.54,265000.0,13.55,13.55,13.53,13.54,265000.0
2014-10-06 10:25:00,13.54,13.54,13.51,13.53,390000.0,13.54,13.54,13.51,13.53,390000.0
2014-10-06 10:30:00,13.53,13.55,13.52,13.55,150000.0,13.53,13.55,13.52,13.55,150000.0
2014-10-06 10:35:00,13.54,13.54,13.51,13.51,215000.0,13.54,13.54,13.51,13.51,215000.0
2014-10-06 10:40:00,13.52,13.53,13.52,13.52,180000.0,13.52,13.53,13.52,13.52,180000.0
2014-10-06 10:45:00,13.52,13.53,13.51,13.52,215000.0,13.52,13.53,13.51,13.52,215000.0
2014-10-06 10:50:00,13.51,13.51,13.49,13.5,95000.0,13.51,13.51,13.49,13.5,95000.0
2014-10-06 10:55:00,13.49,13.51,13.49,13.5,140000.0,13.49,13.51,13.49,13.5,140000.0
2014-10-06 11:00:00,13.5,13.53,13.5,13.53,135000.0,13.5,13.53,13.5,13.53,135000.0
2014-10-06 11:05:00,13.53,13.53,13.51,13.51,180000.0,13.53,13.53,13.51,13.51,180000.0
2014-10-06 11:10:00,13.52,13.52,13.5,13.51,155000.0,13.52,13.52,13.5,13.51,155000.0
2014-10-06 11:15:00,13.51,13.51,13.49,13.49,70000.0,13.51,13.51,13.49,13.49,70000.0
2014-10-06 11:20:00,13.51,13.51,13.49,13.49,245000.0,13.51,13.51,13.49,13.49,245000.0
2014-10-06 11:25:00,13.48,13.49,13.47,13.47,245000.0,13.48,13.49,13.47,13.47,245000.0
2014-10-06 11:30:00,13.48,13.51,13.47,13.5,110000.0,13.48,13.51,13.47,13.5,110000.0
2014-10-06 11:35:00,13.49,13.5,13.48,13.49,75000.0,13.49,13.5,13.48,13.49,75000.0
2014-10-06 11:40:00,13.5,13.5,13.45,13.45,195000.0,13.5,13.5,13.45,13.45,195000.0
2014-10-06 11:45:00,13.45,13.47,13.45,13.47,210000.0,13.45,13.47,13.45,13.47,210000.0
2014-10-06 11:50:00,13.47,13.49,13.47,13.48,85000.0,13.47,13.49,13.47,13.48,85000.0
2014-10-06 11:55:00,13.48,13.51,13.47,13.51,175000.0,13.48,13.51,13.47,13.51,175000.0
2014-10-06 12:00:00,13.5,13.53,13.5,13.53,120000.0,13.5,13.53,13.5,13.53,120000.0
2014-10-06 12:05:00,13.52,13.56,13.52,13.53,250000.0,13.52,13.56,13.52,13.53,250000.0
2014-10-06 12:10:00,13.53,13.53,13.5,13.51,385000.0,13.53,13.53,13.5,13.51,385000.0
2014-10-06 12:15:00,13.51,13.52,13.5,13.52,375000.0,13.51,13.52,13.5,13.52,375000.0
2014-10-06 12:20:00,13.51,13.52,13.49,13.49,190000.0,13.51,13.52,13.49,13.49,190000.0
2014-10-06 12:25:00,13.48,13.48,13.48,13.48,20000.0,13.48,13.48,13.48,13.48,20000.0
2014-10-06 12:30:00,13.47,13.47,13.46,13.47,60000.0,13.47,13.47,13.46,13.47,60000.0
2014-10-06 12:35:00,13.46,13.47,13.44,13.44,110000.0,13.46,13.47,13.44,13.44,110000.0
2014-10-06 12:40:00,13.44,13.45,13.42,13.42,260000.0,13.44,13.45,13.42,13.42,260000.0
2014-10-06 12:45:00,13.41,13.44,13.41,13.44,135000.0,13.41,13.44,13.41,13.44,135000.0
2014-10-06 12:50:00,13.44,13.46,13.44,13.45,80000.0,13.44,13.46,13.44,13.45,80000.0
2014-10-06 12:55:00,13.45,13.48,13.44,13.44,130000.0,13.45,13.48,13.44,13.44,130000.0
2014-10-06 13:00:00,13.44,13.47,13.44,13.47,60000.0,13.44,13.47,13.44,13.47,60000.0
2014-10-06 13:05:00,13.47,13.47,13.45,13.45,60000.0,13.47,13.47,13.45,13.45,60000.0
2014-10-06 13:10:00,13.47,13.47,13.46,13.47,115000.0,13.47,13.47,13.46,13.47,115000.0
2014-10-06 13:15:00,13.47,13.48,13.47,13.47,55000.0,13.47,13.48,13.47,13.47,55000.0
2014-10-06 13:20:00,13.48,13.48,13.47,13.47,10000.0,13.48,13.48,13.47,13.47,10000.0
2014-10-06 13:25:00,13.48,13.48,13.48,13.48,50000.0,13.48,13.48,13.48,13.48,50000.0
2014-10-06 13:30:00,13.47,13.48,13.46,13.48,170000.0,13.47,13.48,13.46,13.48,170000.0
2014-10-06 13:35:00,13.47,13.48,13.47,13.48,30000.0,13.47,13.48,13.47,13.48,30000.0
2014-10-06 13:40:00,13.47,13.47,13.47,13.47,15000.0,13.47,13.47,13.47,13.47,15000.0
2014-10-06 13:45:00,13.47,13.47,13.47,13.47,5000.0,13.47,13.47,13.47,13.47,5000.0
2014-10-06 13:50:00,13.47,13.47,13.47,13.47,5000.0,13.47,13.47,13.47,13.47,5000.0
2014-10-06 13:55:00,13.48,13.48,13.46,13.46,160000.0,13.48,13.48,13.46,13.46,160000.0
2014-10-06 14:00:00,13.47,13.47,13.44,13.45,305000.0,13.47,13.47,13.44,13.45,305000.0
2014-10-06 14:05:00,13.45,13.45,13.42,13.42,80000.0,13.45,13.45,13.42,13.42,80000.0
2014-10-06 14:10:00,13.42,13.43,13.42,13.43,115000.0,13.42,13.43,13.42,13.43,115000.0
2014-10-06 14:15:00,13.43,13.45,13.43,13.45,85000.0,13.43,13.45,13.43,13.45,85000.0
2014-10-06 14:20:00,13.47,13.47,13.47,13.47,25000.0,13.47,13.47,13.47,13.47,25000.0
2014-10-06 14:25:00,13.47,13.47,13.44,13.45,120000.0,13.47,13.47,13.44,13.45,120000.0
2014-10-06 14:30:00,13.44,13.44,13.43,13.44,140000.0,13.44,13.44,13.43,13.44,140000.0
2014-10-06 14:35:00,13.44,13.44,13.43,13.43,150000.0,13.44,13.44,13.43,13.43,150000.0
2014-10-06 14:40:00,13.43,13.43,13.42,13.42,55000.0,13.43,13.43,13.42,13.42,55000.0
2014-10-06 14:45:00,13.43,13.45,13.43,13.45,115000.0,13.43,13.45,13.43,13.45,115000.0
2014-10-06 14:50:00,13.45,13.45,13.44,13.44,90000.0,13.45,13.45,13.44,13.44,90000.0
2014-10-06 14:55:00,13.44,13.45,13.44,13.44,100000.0,13.44,13.45,13.44,13.44,100000.0
2014-10-06 15:00:00,13.44,13.45,13.42,13.43,100000.0,13.44,13.45,13.42,13.43,100000.0
2014-10-06 15:05:00,13.43,13.44,13.42,13.42,125000.0,13.43,13.44,13.42,13.42,125000.0
2014-10-06 15:10:00,13.42,13.44,13.42,13.42,130000.0,13.42,13.44,13.42,13.42,130000.0
2014-10-06 15:15:00,13.43,13.43,13.42,13.43,100000.0,13.43,13.43,13.42,13.43,100000.0
2014-10-06 15:20:00,13.43,13.45,13.42,13.45,60000.0,13.43,13.45,13.42,13.45,60000.0
2014-10-06 15:25:00,13.44,13.44,13.43,13.43,125000.0,13.44,13.44,13.43,13.43,125000.0
2014-10-06 15:30:00,13.42,13.43,13.42,13.43,155000.0,13.42,13.43,13.42,13.43,155000.0
2014-10-06 15:35:00,13.43,13.45,13.43,13.45,100000.0,13.43,13.45,13.43,13.45,100000.0
2014-10-06 15:40:00,13.44,13.44,13.43,13.44,105000.0,13.44,13.44,13.43,13.44,105000.0
2014-10-06 15:45:00,13.43,13.45,13.43,13.45,180000.0,13.43,13.45,13.43,13.45,180000.0
2014-10-06 15:50:00,13.45,13.45,13.43,13.44,380000.0,13.45,13.45,13.43,13.44,380000.0
2014-10-06 15:55:00,13.44,13.46,13.42,13.43,465000.0,13.44,13.46,13.42,13.43,465000.0
2014-10-07 09:30:00,13.34,13.34,13.34,13.34,30000.0,13.34,13.34,13.34,13.34,30000.0
2014-10-07 09:35:00,13.33,13.35,13.31,13.32,400000.0,13.33,13.35,13.31,13.32,400000.0
2014-10-07 09:40:00,13.33,13.37,13.33,13.36,145000.0,13.33,13.37,13.33,13.36,145000.0
2014-10-07 09:45:00,13.36,13.36,13.33,13.33,140000.0,13.36,13.36,13.33,13.33,140000.0
2014-10-07 09:50:00,13.35,13.36,13.34,13.34,60000.0,13.35,13.36,13.34,13.34,60000.0
2014-10-07 09:55:00,13.35,13.35,13.33,13.34,20000.0,13.35,13.35,13.33,13.34,20000.0
2014-10-07 10:00:00,13.33,13.34,13.33,13.33,120000.0,13.33,13.34,13.33,13.33,120000.0
2014-10-07 10:05:00,13.34,13.36,13.34,13.36,60000.0,13.34,13.36,13.34,13.36,60000.0
2014-10-07 10:10:00,13.36,13.37,13.33,13.33,75000.0,13.36,13.37,13.33,13.33,75000.0
2014-10-07 10:15:00,13.33,13.36,13.32,13.36,175000.0,13.33,13.36,13.32,13.36,175000.0
2014-10-07 10:20:00,13.36,13.37,13.36,13.37,55000.0,13.36,13.37,13.36,13.37,55000.0
2014-10-07 10:25:00,13.37,13.37,13.34,13.34,100000.0,13.37,13.37,13.34,13.34,100000.0
2014-10-07 10:30:00,13.36,13.4,13.36,13.38,150000.0,13.36,13.4,13.36,13.38,150000.0
2014-10-07 10:35:00,13.37,13.37,13.34,13.35,50000.0,13.37,13.37,13.34,13.35,50000.0
2014-10-07 10:40:00,13.34,13.37,13.34,13.36,175000.0,13.34,13.37,13.34,13.36,175000.0
2014-10-07 10:45:00,13.37,13.39,13.36,13.36,115000.0,13.37,13.39,13.36,13.36,115000.0
2014-10-07 10:50:00,13.36,13.39,13.36,13.36,125000.0,13.36,13.39,13.36,13.36,125000.0
2014-10-07 10:55:00,13.38,13.38,13.34,13.35,80000.0,13.38,13.38,13.34,13.35,80000.0
2014-10-07 11:00:00,13.34,13.34,13.28,13.29,615000.0,13.34,13.34,13.28,13.29,615000.0
2014-10-07 11:05:00,13.29,13.31,13.29,13.31,160000.0,13.29,13.31,13.29,13.31,160000.0
2014-10-07 11:10:00,13.31,13.31,13.29,13.29,85000.0,13.31,13.31,13.29,13.29,85000.0
2014-10-07 11:15:00,13.29,13.29,13.25,13.27,300000.0,13.29,13.29,13.25,13.27,300000.0
2014-10-07 11:20:00,13.26,13.28,13.26,13.26,70000.0,13.26,13.28,13.26,13.26,70000.0
2014-10-07 11:25:00,13.26,13.27,13.24,13.24,215000.0,13.26,13.27,13.24,13.24,215000.0
2014-10-07 11:30:00,13.24,13.26,13.24,13.24,130000.0,13.24,13.26,13.24,13.24,130000.0
2014-10-07 11:35:00,13.26,13.26,13.25,13.25,70000.0,13.26,13.26,13.25,13.25,70000.0
2014-10-07 11:40:00,13.26,13.27,13.26,13.26,60000.0,13.26,13.27,13.26,13.26,60000.0
2014-10-07 11:45:00,13.27,13.27,13.25,13.25,200000.0,13.27,13.27,13.25,13.25,200000.0
2014-10-07 11:50:00,13.25,13.27,13.25,13.27,100000.0,13.25,13.27,13.25,13.27,100000.0
2014-10-07 11:55:00,13.27,13.29,13.26,13.27,135000.0,13.27,13.29,13.26,13.27,135000.0
2014-10-07 12:00:00,13.27,13.27,13.27,13.27,30000.0,13.27,13.27,13.27,13.27,30000.0
2014-10-07 12:05:00,13.26,13.27,13.26,13.27,75000.0,13.26,13.27,13.26,13.27,75000.0
2014-10-07 12:10:00,13.26,13.28,13.26,13.27,220000.0,13.26,13.28,13.26,13.27,220000.0
2014-10-07 12:15:00,13.26,13.28,13.26,13.28,70000.0,13.26,13.28,13.26,13.28,70000.0
2014-10-07 12:20:00,13.28,13.29,13.27,13.29,275000.0,13.28,13.29,13.27,13.29,275000.0
2014-10-07 12:25:00,13.28,13.29,13.28,13.29,45000.0,13.28,13.29,13.28,13.29,45000.0
2014-10-07 12:30:00,13.29,13.29,13.27,13.27,35000.0,13.29,13.29,13.27,13.27,35000.0
2014-10-07 12:35:00,13.27,13.28,13.27,13.28,230000.0,13.27,13.28,13.27,13.28,230000.0
2014-10-07 12:40:00,13.28,13.28,13.27,13.27,50000.0,13.28,13.28,13.27,13.27,50000.0
2014-10-07 12:45:00,13.27,13.28,13.25,13.25,105000.0,13.27,13.28,13.25,13.25,105000.0
2014-10-07 12:50:00,13.25,13.26,13.25,13.26,65000.0,13.25,13.26,13.25,13.26,65000.0
2014-10-07 12:55:00,13.26,13.26,13.26,13.26,10000.0,13.26,13.26,13.26,13.26,10000.0
2014-10-07 13:00:00,13.26,13.27,13.24,13.27,85000.0,13.26,13.27,13.24,13.27,85000.0
2014-10-07 13:05:00,13.27,13.27,13.25,13.25,180000.0,13.27,13.27,13.25,13.25,180000.0
2014-10-07 13:10:00,13.25,13.28,13.25,13.28,140000.0,13.25,13.28,13.25,13.28,140000.0
2014-10-07 13:15:00,13.29,13.29,13.28,13.28,40000.0,13.29,13.29,13.28,13.28,40000.0
2014-10-07 13:20:00,13.28,13.28,13.27,13.27,10000.0,13.28,13.28,13.27,13.27,10000.0
2014-10-07 13:25:00,13.26,13.27,13.26,13.27,290000.0,13.26,13.27,13.26,13.27,290000.0
2014-10-07 13:30:00,13.28,13.28,13.27,13.27,15000.0,13.28,13.28,13.27,13.27,15000.0
2014-10-07 13:35:00,13.27,13.27,13.25,13.26,65000.0,13.27,13.27,13.25,13.26,65000.0
2014-10-07 13:40:00,13.26,13.27,13.25,13.26,545000.0,13.26,13.27,13.25,13.26,545000.0
2014-10-07 13:45:00,13.26,13.27,13.25,13.26,305000.0,13.26,13.27,13.25,13.26,305000.0
2014-10-07 13:50:00,13.27,13.3,13.27,13.28,185000.0,13.27,13.3,13.27,13.28,185000.0
2014-10-07 13:55:00,13.27,13.27,13.27,13.27,40000.0,13.27,13.27,13.27,13.27,40000.0
2014-10-07 14:00:00,13.27,13.27,13.26,13.27,285000.0,13.27,13.27,13.26,13.27,285000.0
2014-10-07 14:05:00,13.28,13.28,13.28,13.28,10000.0,13.28,13.28,13.28,13.28,10000.0
2014-10-07 14:10:00,13.27,13.29,13.27,13.28,40000.0,13.27,13.29,13.27,13.28,40000.0
2014-10-07 14:15:00,13.29,13.29,13.28,13.28,130000.0,13.29,13.29,13.28,13.28,130000.0
2014-10-07 14:20:00,13.28,13.28,13.27,13.27,55000.0,13.28,13.28,13.27,13.27,55000.0
2014-10-07 14:25:00,13.27,13.28,13.27,13.27,85000.0,13.27,13.28,13.27,13.27,85000.0
2014-10-07 14:30:00,13.26,13.26,13.25,13.26,150000.0,13.26,13.26,13.25,13.26,150000.0
2014-10-07 14:35:00,13.25,13.27,13.25,13.26,100000.0,13.25,13.27,13.25,13.26,100000.0
2014-10-07 14:40:00,13.26,13.26,13.25,13.26,90000.0,13.26,13.26,13.25,13.26,90000.0
2014-10-07 14:45:00,13.26,13.27,13.26,13.27,180000.0,13.26,13.27,13.26,13.27,180000.0
2014-10-07 14:50:00,13.26,13.27,13.24,13.24,125000.0,13.26,13.27,13.24,13.24,125000.0
2014-10-07 14:55:00,13.24,13.26,13.24,13.25,55000.0,13.24,13.26,13.24,13.25,55000.0
2014-10-07 15:00:00,13.24,13.26,13.24,13.26,195000.0,13.24,13.26,13.24,13.26,195000.0
2014-10-07 15:05:00,13.26,13.26,13.24,13.25,125000.0,13.26,13.26,13.24,13.25,125000.0
2014-10-07 15:10:00,13.25,13.27,13.24,13.26,170000.0,13.25,13.27,13.24,13.26,170000.0
2014-10-07 15:15:00,13.26,13.27,13.25,13.26,105000.0,13.26,13.27,13.25,13.26,105000.0
2014-10-07 15:20:00,13.25,13.26,13.25,13.25,60000.0,13.25,13.26,13.25,13.25,60000.0
2014-10-07 15:25:00,13.26,13.27,13.26,13.26,100000.0,13.26,13.27,13.26,13.26,100000.0
2014-10-07 15:30:00,13.27,13.29,13.27,13.28,170000.0,13.27,13.29,13.27,13.28,170000.0
2014-10-07 15:35:00,13.28,13.28,13.27,13.28,200000.0,13.28,13.28,13.27,13.28,200000.0
2014-10-07 15:40:00,13.27,13.29,13.27,13.27,205000.0,13.27,13.29,13.27,13.27,205000.0
2014-10-07 15:45:00,13.27,13.31,13.27,13.29,215000.0,13.27,13.31,13.27,13.29,215000.0
2014-10-07 15:50:00,13.28,13.29,13.26,13.27,505000.0,13.28,13.29,13.26,13.27,505000.0
2014-10-07 15:55:00,13.28,13.28,13.25,13.25,575000.0,13.28,13.28,13.25,13.25,575000.0
2014-10-08 09:30:00,13.28,13.28,13.25,13.26,185000.0,13.28,13.28,13.25,13.26,185000.0
2014-10-08 09:35:00,13.26,13.34,13.25,13.32,175000.0,13.26,13.34,13.25,13.32,175000.0
2014-10-08 09:40:00,13.31,13.33,13.3,13.32,85000.0,13.31,13.33,13.3,13.32,85000.0
2014-10-08 09:45:00,13.3,13.34,13.3,13.32,110000.0,13.3,13.34,13.3,13.32,110000.0
2014-10-08 09:50:00,13.33,13.35,13.32,13.34,265000.0,13.33,13.35,13.32,13.34,265000.0
2014-10-08 09:55:00,13.32,13.32,13.27,13.29,375000.0,13.32,13.32,13.27,13.29,375000.0
2014-10-08 10:00:00,13.3,13.31,13.27,13.27,160000.0,13.3,13.31,13.27,13.27,160000.0
2014-10-08 10:05:00,13.27,13.3,13.27,13.28,145000.0,13.27,13.3,13.27,13.28,145000.0
2014-10-08 10:10:00,13.3,13.33,13.28,13.33,165000.0,13.3,13.33,13.28,13.33,165000.0
2014-10-08 10:15:00,13.33,13.33,13.3,13.3,130000.0,13.33,13.33,13.3,13.3,130000.0
2014-10-08 10:20:00,13.29,13.3,13.28,13.28,160000.0,13.29,13.3,13.28,13.28,160000.0
2014-10-08 10:25:00,13.3,13.33,13.3,13.33,85000.0,13.3,13.33,13.3,13.33,85000.0
2014-10-08 10:30:00,13.33,13.36,13.32,13.34,415000.0,13.33,13.36,13.32,13.34,415000.0
2014-10-08 10:35:00,13.35,13.4,13.34,13.35,355000.0,13.35,13.4,13.34,13.35,355000.0
2014-10-08 10:40:00,13.35,13.35,13.29,13.29,105000.0,13.35,13.35,13.29,13.29,105000.0
2014-10-08 10:45:00,13.29,13.31,13.29,13.31,95000.0,13.29,13.31,13.29,13.31,95000.0
2014-10-08 10:50:00,13.3,13.31,13.28,13.28,75000.0,13.3,13.31,13.28,13.28,75000.0
2014-10-08 10:55:00,13.29,13.3,13.26,13.29,170000.0,13.29,13.3,13.26,13.29,170000.0
2014-10-08 11:00:00,13.28,13.28,13.24,13.24,100000.0,13.28,13.28,13.24,13.24,100000.0
2014-10-08 11:05:00,13.25,13.28,13.24,13.27,390000.0,13.25,13.28,13.24,13.27,390000.0
2014-10-08 11:10:00,13.29,13.3,13.25,13.25,195000.0,13.29,13.3,13.25,13.25,195000.0
2014-10-08 11:15:00,13.26,13.26,13.23,13.25,110000.0,13.26,13.26,13.23,13.25,110000.0
2014-10-08 11:20:00,13.24,13.26,13.24,13.26,80000.0,13.24,13.26,13.24,13.26,80000.0
2014-10-08 11:25:00,13.25,13.27,13.25,13.27,180000.0,13.25,13.27,13.25,13.27,180000.0
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 11:35:00,13.25,13.25,13.25,13.25,0.0,13.25,13.25,13.25,13.25,0.0
2014-10-08 11:40:00,13.24,13.25,13.24,13.24,60000.0,13.24,13.25,13.24,13.24,60000.0
2014-10-08 11:45:00,13.24,13.25,13.23,13.24,290000.0,13.24,13.25,13.23,13.24,290000.0
2014-10-08 11:50:00,13.24,13.26,13.24,13.24,70000.0,13.24,13.26,13.24,13.24,70000.0
2014-10-08 11:55:00,13.24,13.27,13.23,13.27,165000.0,13.24,13.27,13.23,13.27,165000.0
2014-10-08 12:00:00,13.27,13.28,13.25,13.26,110000.0,13.27,13.28,13.25,13.26,110000.0
2014-10-08 12:05:00,13.27,13.29,13.27,13.29,345000.0,13.27,13.29,13.27,13.29,345000.0
2014-10-08 12:10:00,13.28,13.28,13.27,13.27,90000.0,13.28,13.28,13.27,13.27,90000.0
2014-10-08 12:15:00,13.27,13.28,13.26,13.27,145000.0,13.27,13.28,13.26,13.27,145000.0
2014-10-08 12:20:00,13.27,13.27,13.26,13.26,80000.0,13.27,13.27,13.26,13.26,80000.0
2014-10-08 12:25:00,13.27,13.28,13.24,13.24,210000.0,13.27,13.28,13.24,13.24,210000.0
2014-10-08 12:30:00,13.25,13.25,13.24,13.24,90000.0,13.25,13.25,13.24,13.24,90000.0
2014-10-08 12:35:00,13.24,13.27,13.24,13.27,130000.0,13.24,13.27,13.24,13.27,130000.0
2014-10-08 12:40:00,13.26,13.26,13.24,13.26,150000.0,13.26,13.26,13.24,13.26,150000.0
2014-10-08 12:45:00,13.25,13.25,13.23,13.23,20000.0,13.25,13.25,13.23,13.23,20000.0
2014-10-08 12:50:00,13.24,13.24,13.23,13.23,50000.0,13.24,13.24,13.23,13.23,50000.0
2014-10-08 12:55:00,13.22,13.24,13.21,13.24,130000.0,13.22,13.24,13.21,13.24,130000.0
2014-10-08 13:00:00,13.23,13.24,13.23,13.24,55000.0,13.23,13.24,13.23,13.24,55000.0
2014-10-08 13:05:00,13.25,13.26,13.24,13.24,90000.0,13.25,13.26,13.24,13.24,90000.0
2014-10-08 13:10:00,13.25,13.25,13.25,13.25,30000.0,13.25,13.25,13.25,13.25,30000.0
2014-10-08 13:15:00,13.25,13.25,13.25,13.25,55000.0,13.25,13.25,13.25,13.25,55000.0
2014-10-08 13:20:00,13.25,13.25,13.23,13.23,45000.0,13.25,13.25,13.23,13.23,45000.0
2014-10-08 13:25:00,13.23,13.23,13.22,13.22,35000.0,13.23,13.23,13.22,13.22,35000.0
2014-10-08 13:30:00,13.22,13.22,13.22,13.22,35000.0,13.22,13.22,13.22,13.22,35000.0
2014-10-08 13:35:00,13.22,13.22,13.22,13.22,15000.0,13.22,13.22,13.22,13.22,15000.0
2014-10-08 13:40:00,13.23,13.23,13.23,13.23,5000.0,13.23,13.23,13.23,13.23,5000.0
2014-10-08 13:45:00,13.24,13.28,13.23,13.28,245000.0,13.24,13.28,13.23,13.28,245000.0
2014-10-08 13:50:00,13.28,13.28,13.27,13.28,140000.0,13.28,13.28,13.27,13.28,140000.0
2014-10-08 13:55:00,13.26,13.27,13.25,13.26,165000.0,13.26,13.27,13.25,13.26,165000.0
2014-10-08 14:00:00,13.26,13.3,13.26,13.27,345000.0,13.26,13.3,13.26,13.27,345000.0
2014-10-08 14:05:00,13.27,13.29,13.27,13.29,110000.0,13.27,13.29,13.27,13.29,110000.0
2014-10-08 14:10:00,13.29,13.31,13.29,13.29,135000.0,13.29,13.31,13.29,13.29,135000.0
2014-10-08 14:15:00,13.3,13.33,13.3,13.33,265000.0,13.3,13.33,13.3,13.33,265000.0
2014-10-08 14:20:00,13.33,13.38,13.33,13.37,115000.0,13.33,13.38,13.33,13.37,115000.0
2014-10-08 14:25:00,13.37,13.4,13.37,13.38,310000.0,13.37,13.4,13.37,13.38,310000.0
2014-10-08 14:30:00,13.4,13.42,13.39,13.4,90000.0,13.4,13.42,13.39,13.4,90000.0
2014-10-08 14:35:00,13.4,13.42,13.39,13.39,245000.0,13.4,13.42,13.39,13.39,245000.0
2014-10-08 14:40:00,13.39,13.4,13.39,13.4,105000.0,13.39,13.4,13.39,13.4,105000.0
2014-10-08 14:45:00,13.39,13.39,13.38,13.38,110000.0,13.39,13.39,13.38,13.38,110000.0
2014-10-08 14:50:00,13.38,13.39,13.37,13.37,65000.0,13.38,13.39,13.37,13.37,65000.0
2014-10-08 14:55:00,13.38,13.38,13.36,13.37,75000.0,13.38,13.38,13.36,13.37,75000.0
2014-10-08 15:00:00,13.37,13.4,13.37,13.4,65000.0,13.37,13.4,13.37,13.4,65000.0
2014-10-08 15:05:00,13.39,13.43,13.39,13.42,375000.0,13.39,13.43,13.39,13.42,375000.0
2014-10-08 15:10:00,13.41,13.41,13.4,13.4,85000.0,13.41,13.41,13.4,13.4,85000.0
2014-10-08 15:15:00,13.4,13.41,13.4,13.4,25000.0,13.4,13.41,13.4,13.4,25000.0
2014-10-08 15:20:00,13.4,13.42,13.4,13.42,80000.0,13.4,13.42,13.4,13.42,80000.0
2014-10-08 15:25:00,13.43,13.45,13.43,13.45,355000.0,13.43,13.45,13.43,13.45,355000.0
2014-10-08 15:30:00,13.44,13.44,13.42,13.43,145000.0,13.44,13.44,13.42,13.43,145000.0
2014-10-08 15:35:00,13.43,13.44,13.42,13.43,160000.0,13.43,13.44,13.42,13.43,160000.0
2014-10-08 15:40:00,13.42,13.45,13.42,13.44,330000.0,13.42,13.45,13.42,13.44,330000.0
2014-10-08 15:45:00,13.44,13.44,13.42,13.44,365000.0,13.44,13.44,13.42,13.44,365000.0
2014-10-08 15:50:00,13.44,13.45,13.43,13.43,380000.0,13.44,13.45,13.43,13.43,380000.0
2014-10-08 15:55:00,13.45,13.45,13.43,13.44,430000.0,13.45,13.45,13.43,13.44,430000.0
2014-10-09 09:30:00,13.41,13.43,13.36,13.42,285000.0,13.41,13.43,13.36,13.42,285000.0
2014-10-09 09:35:00,13.42,13.42,13.4,13.42,240000.0,13.42,13.42,13.4,13.42,240000.0
2014-10-09 09:40:00,13.42,13.47,13.4,13.44,265000.0,13.42,13.47,13.4,13.44,265000.0
2014-10-09 09:45:00,13.46,13.46,13.4,13.43,110000.0,13.46,13.46,13.4,13.43,110000.0
2014-10-09 09:50:00,13.43,13.44,13.39,13.4,195000.0,13.43,13.44,13.39,13.4,195000.0
2014-10-09 09:55:00,13.41,13.42,13.36,13.4,345000.0,13.41,13.42,13.36,13.4,345000.0
2014-10-09 10:00:00,13.4,13.41,13.39,13.41,150000.0,13.4,13.41,13.39,13.41,150000.0
2014-10-09 10:05:00,13.4,13.42,13.39,13.42,115000.0,13.4,13.42,13.39,13.42,115000.0
2014-10-09 10:10:00,13.41,13.42,13.4,13.4,155000.0,13.41,13.42,13.4,13.4,155000.0
2014-10-09 10:15:00,13.42,13.43,13.41,13.41,180000.0,13.42,13.43,13.41,13.41,180000.0
2014-10-09 10:20:00,13.41,13.42,13.37,13.38,175000.0,13.41,13.42,13.37,13.38,175000.0
2014-10-09 10:25:00,13.38,13.41,13.38,13.39,45000.0,13.38,13.41,13.38,13.39,45000.0
2014-10-09 10:30:00,13.38,13.4,13.36,13.4,140000.0,13.38,13.4,13.36,13.4,140000.0
2014-10-09 10:35:00,13.38,13.38,13.36,13.37,55000.0,13.38,13.38,13.36,13.37,55000.0
2014-10-09 10:40:00,13.36,13.37,13.35,13.37,120000.0,13.36,13.37,13.35,13.37,120000.0
2014-10-09 10:45:00,13.37,13.38,13.36,13.38,95000.0,13.37,13.38,13.36,13.38,95000.0
2014-10-09 10:50:00,13.37,13.38,13.35,13.37,135000.0,13.37,13.38,13.35,13.37,135000.0
2014-10-09 10:55:00,13.39,13.4,13.38,13.39,20000.0,13.39,13.4,13.38,13.39,20000.0
2014-10-09 11:00:00,13.4,13.4,13.37,13.37,105000.0,13.4,13.4,13.37,13.37,105000.0
2014-10-09 11:05:00,13.38,13.4,13.38,13.39,35000.0,13.38,13.4,13.38,13.39,35000.0
2014-10-09 11:10:00,13.41,13.42,13.4,13.41,55000.0,13.41,13.42,13.4,13.41,55000.0
2014-10-09 11:15:00,13.42,13.42,13.4,13.41,180000.0,13.42,13.42,13.4,13.41,180000.0
2014-10-09 11:20:00,13.4,13.42,13.4,13.41,55000.0,13.4,13.42,13.4,13.41,55000.0
2014-10-09 11:25:00,13.4,13.4,13.39,13.4,75000.0,13.4,13.4,13.39,13.4,75000.0
2014-10-09 11:30:00,13.39,13.4,13.39,13.4,10000.0,13.39,13.4,13.39,13.4,10000.0
2014-10-09 11:35:00,13.4,13.4,13.37,13.37,75000.0,13.4,13.4,13.37,13.37,75000.0
2014-10-09 11:40:00,13.37,13.37,13.34,13.34,150000.0,13.37,13.37,13.34,13.34,150000.0
2014-10-09 11:45:00,13.34,13.35,13.32,13.33,65000.0,13.34,13.35,13.32,13.33,65000.0
2014-10-09 11:50:00,13.34,13.34,13.3,13.3,60000.0,13.34,13.34,13.3,13.3,60000.0
2014-10-09 11:55:00,13.3,13.3,13.27,13.29,290000.0,13.3,13.3,13.27,13.29,290000.0
2014-10-09 12:00:00,13.29,13.3,13.28,13.29,165000.0,13.29,13.3,13.28,13.29,165000.0
2014-10-09 12:05:00,13.28,13.3,13.28,13.29,105000.0,13.28,13.3,13.28,13.29,105000.0
2014-10-09 12:10:00,13.29,13.29,13.29,13.29,70000.0,13.29,13.29,13.29,13.29,70000.0
2014-10-09 12:15:00,13.31,13.31,13.27,13.28,115000.0,13.31,13.31,13.27,13.28,115000.0
2014-10-09 12:20:00,13.28,13.28,13.28,13.28,30000.0,13.28,13.28,13.28,13.28,30000.0
2014-10-09 12:25:00,13.27,13.27,13.24,13.24,175000.0,13.27,13.27,13.24,13.24,175000.0
2014-10-09 12:30:00,13.24,13.25,13.23,13.23,255000.0,13.24,13.25,13.23,13.23,255000.0
2014-10-09 12:35:00,13.23,13.25,13.23,13.23,145000.0,13.23,13.25,13.23,13.23,145000.0
2014-10-09 12:40:00,13.23,13.24,13.22,13.24,115000.0,13.23,13.24,13.22,13.24,115000.0
2014-10-09 12:45:00,13.24,13.25,13.23,13.25,230000.0,13.24,13.25,13.23,13.25,230000.0
2014-10-09 12:50:00,13.24,13.25,13.24,13.24,125000.0,13.24,13.25,13.24,13.24,125000.0
2014-10-09 12:55:00,13.23,13.24,13.22,13.23,230000.0,13.23,13.24,13.22,13.23,230000.0
2014-10-09 13:00:00,13.22,13.23,13.21,13.21,185000.0,13.22,13.23,13.21,13.21,185000.0
2014-10-09 13:05:00,13.22,13.22,13.17,13.19,410000.0,13.22,13.22,13.17,13.19,410000.0
2014-10-09 13:10:00,13.17,13.18,13.15,13.17,180000.0,13.17,13.18,13.15,13.17,180000.0
2014-10-09 13:15:00,13.17,13.19,13.16,13.19,115000.0,13.17,13.19,13.16,13.19,115000.0
2014-10-09 13:20:00,13.19,13.21,13.19,13.21,100000.0,13.19,13.21,13.19,13.21,100000.0
2014-10-09 13:25:00,13.2,13.22,13.2,13.22,40000.0,13.2,13.22,13.2,13.22,40000.0
2014-10-09 13:30:00,13.21,13.22,13.19,13.22,190000.0,13.21,13.22,13.19,13.22,190000.0
2014-10-09 13:35:00,13.22,13.24,13.22,13.23,415000.0,13.22,13.24,13.22,13.23,415000.0
2014-10-09 13:40:00,13.23,13.23,13.22,13.22,250000.0,13.23,13.23,13.22,13.22,250000.0
2014-10-09 13:45:00,13.22,13.23,13.21,13.21,95000.0,13.22,13.23,13.21,13.21,95000.0
2014-10-09 13:50:00,13.21,13.22,13.2,13.2,250000.0,13.21,13.22,13.2,13.2,250000.0
2014-10-09 13:55:00,13.2,13.21,13.19,13.2,235000.0,13.2,13.21,13.19,13.2,235000.0
2014-10-09 14:00:00,13.19,13.2,13.17,13.2,395000.0,13.19,13.2,13.17,13.2,395000.0
2014-10-09 14:05:00,13.2,13.22,13.2,13.22,250000.0,13.2,13.22,13.2,13.22,250000.0
2014-10-09 14:10:00,13.23,13.24,13.21,13.22,170000.0,13.23,13.24,13.21,13.22,170000.0
2014-10-09 14:15:00,13.21,13.23,13.2,13.23,245000.0,13.21,13.23,13.2,13.23,245000.0
2014-10-09 14:20:00,13.23,13.23,13.22,13.22,125000.0,13.23,13.23,13.22,13.22,125000.0
2014-10-09 14:25:00,13.22,13.24,13.22,13.23,95000.0,13.22,13.24,13.22,13.23,95000.0
2014-10-09 14:30:00,13.21,13.22,13.18,13.22,155000.0,13.21,13.22,13.18,13.22,155000.0
2014-10-09 14:35:00,13.22,13.23,13.21,13.23,90000.0,13.22,13.23,13.21,13.23,90000.0
2014-10-09 14:40:00,13.23,13.25,13.22,13.25,130000.0,13.23,13.25,13.22,13.25,130000.0
2014-10-09 14:45:00,13.24,13.24,13.21,13.21,125000.0,13.24,13.24,13.21,13.21,125000.0
2014-10-09 14:50:00,13.22,13.24,13.22,13.24,180000.0,13.22,13.24,13.22,13.24,180000.0
2014-10-09 14:55:00,13.22,13.24,13.21,13.23,150000.0,13.22,13.24,13.21,13.23,150000.0
2014-10-09 15:00:00,13.22,13.23,13.21,13.23,90000.0,13.22,13.23,13.21,13.23,90000.0
2014-10-09 15:05:00,13.24,13.25,13.22,13.23,115000.0,13.24,13.25,13.22,13.23,115000.0
2014-10-09 15:10:00,13.23,13.26,13.23,13.26,135000.0,13.23,13.26,13.23,13.26,135000.0
2014-10-09 15:15:00,13.25,13.26,13.23,13.25,185000.0,13.25,13.26,13.23,13.25,185000.0
2014-10-09 15:20:00,13.24,13.26,13.23,13.25,95000.0,13.24,13.26,13.23,13.25,95000.0
2014-10-09 15:25:00,13.25,13.27,13.24,13.25,160000.0,13.25,13.27,13.24,13.25,160000.0
2014-10-09 15:30:00,13.25,13.27,13.25,13.27,155000.0,13.25,13.27,13.25,13.27,155000.0
2014-10-09 15:35:00,13.28,13.28,13.26,13.26,145000.0,13.28,13.28,13.26,13.26,145000.0
2014-10-09 15:40:00,13.26,13.27,13.24,13.24,120000.0,13.26,13.27,13.24,13.24,120000.0
2014-10-09 15:45:00,13.24,13.24,13.22,13.23,370000.0,13.24,13.24,13.22,13.23,370000.0
2014-10-09 15:50:00,13.22,13.24,13.2,13.23,480000.0,13.22,13.24,13.2,13.23,480000.0
2014-10-09 15:55:00,13.24,13.25,13.2,13.2,850000.0,13.24,13.25,13.2,13.2,850000.0
2014-10-10 09:30:00,13.18,13.24,13.16,13.24,540000.0,13.18,13.24,13.16,13.24,540000.0
2014-10-10 09:35:00,13.24,13.37,13.22,13.34,770000.0,13.24,13.37,13.22,13.34,770000.0
2014-10-10 09:40:00,13.36,13.36,13.3,13.35,445000.0,13.36,13.36,13.3,13.35,445000.0
2014-10-10 09:45:00,13.36,13.36,13.3,13.31,425000.0,13.36,13.36,13.3,13.31,425000.0
2014-10-10 09:50:00,13.34,13.34,13.25,13.25,440000.0,13.34,13.34,13.25,13.25,440000.0
2014-10-10 09:55:00,13.25,13.31,13.25,13.3,415000.0,13.25,13.31,13.25,13.3,415000.0
2014-10-10 10:00:00,13.29,13.31,13.27,13.28,315000.0,13.29,13.31,13.27,13.28,315000.0
2014-10-10 10:05:00,13.27,13.27,13.19,13.2,665000.0,13.27,13.27,13.19,13.2,665000.0
2014-10-10 10:10:00,13.19,13.22,13.17,13.17,595000.0,13.19,13.22,13.17,13.17,595000.0
2014-10-10 10:15:00,13.18,13.22,13.18,13.19,390000.0,13.18,13.22,13.18,13.19,390000.0
2014-10-10 10:20:00,13.21,13.22,13.17,13.17,800000.0,13.21,13.22,13.17,13.17,800000.0
2014-10-10 10:25:00,13.16,13.17,13.13,13.14,440000.0,13.16,13.17,13.13,13.14,440000.0
2014-10-10 10:30:00,13.15,13.18,13.14,13.16,275000.0,13.15,13.18,13.14,13.16,275000.0
2014-10-10 10:35:00,13.16,13.19,13.15,13.17,345000.0,13.16,13.19,13.15,13.17,345000.0
2014-10-10 10:40:00,13.18,13.21,13.16,13.21,155000.0,13.18,13.21,13.16,13.21,155000.0
2014-10-10 10:45:00,13.21,13.26,13.19,13.24,585000.0,13.21,13.26,13.19,13.24,585000.0
2014-10-10 10:50:00,13.24,13.28,13.24,13.26,215000.0,13.24,13.28,13.24,13.26,215000.0
2014-10-10 10:55:00,13.26,13.27,13.22,13.24,290000.0,13.26,13.27,13.22,13.24,290000.0
2014-10-10 11:00:00,13.25,13.29,13.25,13.29,345000.0,13.25,13.29,13.25,13.29,345000.0
2014-10-10 11:05:00,13.29,13.29,13.26,13.26,60000.0,13.29,13.29,13.26,13.26,60000.0
2014-10-10 11:10:00,13.25,13.26,13.22,13.26,410000.0,13.25,13.26,13.22,13.26,410000.0
2014-10-10 11:15:00,13.25,13.25,13.23,13.24,260000.0,13.25,13.25,13.23,13.24,260000.0
2014-10-10 11:20:00,13.26,13.29,13.24,13.24,185000.0,13.26,13.29,13.24,13.24,185000.0
2014-10-10 11:25:00,13.24,13.25,13.23,13.24,115000.0,13.24,13.25,13.23,13.24,115000.0
2014-10-10 11:30:00,13.25,13.28,13.25,13.28,120000.0,13.25,13.28,13.25,13.28,120000.0
2014-10-10 11:35:00,13.29,13.31,13.28,13.28,285000.0,13.29,13.31,13.28,13.28,285000.0
2014-10-10 11:40:00,13.28,13.29,13.25,13.25,200000.0,13.28,13.29,13.25,13.25,200000.0
2014-10-10 11:45:00,13.25,13.26,13.24,13.25,165000.0,13.25,13.26,13.24,13.25,165000.0
2014-10-10 11:50:00,13.25,13.27,13.25,13.25,165000.0,13.25,13.27,13.25,13.25,165000.0
2014-10-10 11:55:00,13.25,13.25,13.22,13.22,150000.0,13.25,13.25,13.22,13.22,150000.0
2014-10-10 12:00:00,13.23,13.28,13.23,13.27,215000.0,13.23,13.28,13.23,13.27,215000.0
2014-10-10 12:05:00,13.28,13.3,13.26,13.27,225000.0,13.28,13.3,13.26,13.27,225000.0
2014-10-10 12:10:00,13.28,13.28,13.26,13.26,70000.0,13.28,13.28,13.26,13.26,70000.0
2014-10-10 12:15:00,13.27,13.27,13.24,13.25,85000.0,13.27,13.27,13.24,13.25,85000.0
2014-10-10 12:20:00,13.24,13.27,13.23,13.27,195000.0,13.24,13.27,13.23,13.27,195000.0
2014-10-10 12:25:00,13.28,13.28,13.26,13.26,65000.0,13.28,13.28,13.26,13.26,65000.0
2014-10-10 12:30:00,13.26,13.31,13.26,13.29,305000.0,13.26,13.31,13.26,13.29,305000.0
2014-10-10 12:35:00,13.3,13.3,13.25,13.25,150000.0,13.3,13.3,13.25,13.25,150000.0
2014-10-10 12:40:00,13.26,13.28,13.26,13.27,60000.0,13.26,13.28,13.26,13.27,60000.0
2014-10-10 12:45:00,13.27,13.28,13.27,13.27,70000.0,13.27,13.28,13.27,13.27,70000.0
2014-10-10 12:50:00,13.27,13.27,13.25,13.25,60000.0,13.27,13.27,13.25,13.25,60000.0
2014-10-10 12:55:00,13.25,13.26,13.24,13.25,200000.0,13.25,13.26,13.24,13.25,200000.0
2014-10-10 13:00:00,13.24,13.25,13.24,13.24,95000.0,13.24,13.25,13.24,13.24,95000.0
2014-10-10 13:05:00,13.24,13.27,13.23,13.26,65000.0,13.24,13.27,13.23,13.26,65000.0
2014-10-10 13:10:00,13.26,13.26,13.26,13.26,0.0,13.26,13.26,13.26,13.26,0.0
2014-10-10 13:15:00,13.24,13.24,13.23,13.23,70000.0,13.24,13.24,13.23,13.23,70000.0
2014-10-10 13:20:00,13.24,13.24,13.24,13.24,35000.0,13.24,13.24,13.24,13.24,35000.0
2014-10-10 13:25:00,13.26,13.26,13.21,13.23,410000.0,13.26,13.26,13.21,13.23,410000.0
2014-10-10 13:30:00,13.24,13.24,13.22,13.23,55000.0,13.24,13.24,13.22,13.23,55000.0
2014-10-10 13:35:00,13.21,13.24,13.21,13.24,90000.0,13.21,13.24,13.21,13.24,90000.0
2014-10-10 13:40:00,13.26,13.26,13.26,13.26,25000.0,13.26,13.26,13.26,13.26,25000.0
2014-10-10 13:45:00,13.25,13.25,13.22,13.22,45000.0,13.25,13.25,13.22,13.22,45000.0
2014-10-10 13:50:00,13.24,13.26,13.24,13.26,70000.0,13.24,13.26,13.24,13.26,70000.0
2014-10-10 13:55:00,13.27,13.27,13.25,13.26,15000.0,13.27,13.27,13.25,13.26,15000.0
2014-10-10 14:00:00,13.26,13.27,13.26,13.27,50000.0,13.26,13.27,13.26,13.27,50000.0
2014-10-10 14:05:00,13.27,13.28,13.26,13.27,140000.0,13.27,13.28,13.26,13.27,140000.0
2014-10-10 14:10:00,13.27,13.27,13.26,13.27,50000.0,13.27,13.27,13.26,13.27,50000.0
2014-10-10 14:15:00,13.27,13.27,13.25,13.25,15000.0,13.27,13.27,13.25,13.25,15000.0
2014-10-10 14:20:00,13.26,13.27,13.25,13.25,40000.0,13.26,13.27,13.25,13.25,40000.0
2014-10-10 14:25:00,13.26,13.26,13.25,13.25,30000.0,13.26,13.26,13.25,13.25,30000.0
2014-10-10 14:30:00,13.26,13.26,13.23,13.23,75000.0,13.26,13.26,13.23,13.23,75000.0
2014-10-10 14:35:00,13.23,13.23,13.21,13.21,70000.0,13.23,13.23,13.21,13.21,70000.0
2014-10-10 14:40:00,13.21,13.21,13.18,13.19,135000.0,13.21,13.21,13.18,13.19,135000.0
2014-10-10 14:45:00,13.2,13.2,13.18,13.18,30000.0,13.2,13.2,13.18,13.18,30000.0
2014-10-10 14:50:00,13.2,13.2,13.18,13.18,115000.0,13.2,13.2,13.18,13.18,115000.0
2014-10-10 14:55:00,13.18,13.19,13.17,13.18,210000.0,13.18,13.19,13.17,13.18,210000.0
2014-10-10 15:00:00,13.17,13.18,13.14,13.14,85000.0,13.17,13.18,13.14,13.14,85000.0
2014-10-10 15:05:00,13.14,13.15,13.13,13.13,230000.0,13.14,13.15,13.13,13.13,230000.0
2014-10-10 15:10:00,13.14,13.17,13.13,13.16,410000.0,13.14,13.17,13.13,13.16,410000.0
2014-10-10 15:15:00,13.16,13.16,13.14,13.14,235000.0,13.16,13.16,13.14,13.14,235000.0
2014-10-10 15:20:00,13.14,13.15,13.14,13.15,125000.0,13.14,13.15,13.14,13.15,125000.0
2014-10-10 15:25:00,13.13,13.14,13.12,13.14,330000.0,13.13,13.14,13.12,13.14,330000.0
2014-10-10 15:30:00,13.14,13.15,13.12,13.12,370000.0,13.14,13.15,13.12,13.12,370000.0
2014-10-10 15:35:00,13.13,13.14,13.12,13.13,295000.0,13.13,13.14,13.12,13.13,295000.0
2014-10-10 15:40:00,13.13,13.14,13.13,13.14,195000.0,13.13,13.14,13.13,13.14,195000.0
2014-10-10 15:45:00,13.14,13.15,13.12,13.12,545000.0,13.14,13.15,13.12,13.12,545000.0
2014-10-10 15:50:00,13.12,13.13,13.12,13.12,885000.0,13.12,13.13,13.12,13.12,885000.0
2014-10-10 15:55:00,13.12,13.14,13.1,13.11,2850000.0,13.12,13.14,13.1,13.11,2850000.0
2014-10-13 09:30:00,13.15,13.15,13.1,13.13,430000.0,13.15,13.15,13.1,13.13,430000.0
2014-10-13 09:35:00,13.14,13.15,13.13,13.15,95000.0,13.14,13.15,13.13,13.15,95000.0
2014-10-13 09:40:00,13.15,13.17,13.1,13.1,195000.0,13.15,13.17,13.1,13.1,195000.0
2014-10-13 09:45:00,13.11,13.12,13.07,13.07,150000.0,13.11,13.12,13.07,13.07,150000.0
2014-10-13 09:50:00,13.07,13.07,12.96,12.99,645000.0,13.07,13.07,12.96,12.99,645000.0
2014-10-13 09:55:00,13.0,13.01,12.97,13.0,240000.0,13.0,13.01,12.97,13.0,240000.0
2014-10-13 10:00:00,13.0,13.06,12.99,13.06,170000.0,13.0,13.06,12.99,13.06,170000.0
2014-10-13 10:05:00,13.04,13.04,12.97,12.99,190000.0,13.04,13.04,12.97,12.99,190000.0
2014-10-13 10:10:00,12.99,13.0,12.97,12.98,105000.0,12.99,13.0,12.97,12.98,105000.0
2014-10-13 10:15:00,12.98,12.98,12.93,12.93,190000.0,12.98,12.98,12.93,12.93,190000.0
2014-10-13 10:20:00,12.94,13.0,12.92,12.96,180000.0,12.94,13.0,12.92,12.96,180000.0
2014-10-13 10:25:00,12.95,12.97,12.9,12.9,325000.0,12.95,12.97,12.9,12.9,325000.0
2014-10-13 10:30:00,12.89,12.9,12.87,12.87,235000.0,12.89,12.9,12.87,12.87,235000.0
2014-10-13 10:35:00,12.87,12.87,12.81,12.86,575000.0,12.87,12.87,12.81,12.86,575000.0
2014-10-13 10:40:00,12.85,12.85,12.81,12.81,290000.0,12.85,12.85,12.81,12.81,290000.0
2014-10-13 10:45:00,12.82,12.87,12.82,12.84,240000.0,12.82,12.87,12.82,12.84,240000.0
2014-10-13 10:50:00,12.82,12.91,12.82,12.9,170000.0,12.82,12.91,12.82,12.9,170000.0
2014-10-13 10:55:00,12.91,12.93,12.9,12.92,295000.0,12.91,12.93,12.9,12.92,295000.0
2014-10-13 11:00:00,12.9,12.93,12.9,12.92,360000.0,12.9,12.93,12.9,12.92,360000.0
2014-10-13 11:05:00,12.92,12.93,12.91,12.91,70000.0,12.92,12.93,12.91,12.91,70000.0
2014-10-13 11:10:00,12.9,12.9,12.87,12.88,100000.0,12.9,12.9,12.87,12.88,100000.0
2014-10-13 11:15:00,12.87,12.87,12.84,12.87,160000.0,12.87,12.87,12.84,12.87,160000.0
2014-10-13 11:20:00,12.85,12.86,12.84,12.86,55000.0,12.85,12.86,12.84,12.86,55000.0
2014-10-13 11:25:00,12.87,12.9,12.87,12.87,170000.0,12.87,12.9,12.87,12.87,170000.0
2014-10-13 11:30:00,12.88,12.91,12.87,12.9,105000.0,12.88,12.91,12.87,12.9,105000.0
2014-10-13 11:35:00,12.92,12.92,12.89,12.9,270000.0,12.92,12.92,12.89,12.9,270000.0
2014-10-13 11:40:00,12.9,12.92,12.9,12.9,220000.0,12.9,12.92,12.9,12.9,220000.0
2014-10-13 11:45:00,12.91,12.93,12.9,12.93,265000.0,12.91,12.93,12.9,12.93,265000.0
2014-10-13 11:50:00,12.94,12.97,12.93,12.95,200000.0,12.94,12.97,12.93,12.95,200000.0
2014-10-13 11:55:00,12.95,12.95,12.93,12.95,85000.0,12.95,12.95,12.93,12.95,85000.0
2014-10-13 12:00:00,12.96,12.96,12.92,12.96,150000.0,12.96,12.96,12.92,12.96,150000.0
2014-10-13 12:05:00,12.94,12.96,12.93,12.94,50000.0,12.94,12.96,12.93,12.94,50000.0
2014-10-13 12:10:00,12.93,12.97,12.93,12.97,55000.0,12.93,12.97,12.93,12.97,55000.0
2014-10-13 12:15:00,12.95,12.99,12.95,12.99,275000.0,12.95,12.99,12.95,12.99,275000.0
2014-10-13 12:20:00,12.98,13.0,12.96,13.0,70000.0,12.98,13.0,12.96,13.0,70000.0
2014-10-13 12:25:00,12.99,13.04,12.99,13.03,220000.0,12.99,13.04,12.99,13.03,220000.0
2014-10-13 12:30:00,13.04,13.05,13.04,13.05,165000.0,13.04,13.05,13.04,13.05,165000.0
2014-10-13 12:35:00,13.05,13.06,13.02,13.04,80000.0,13.05,13.06,13.02,13.04,80000.0
2014-10-13 12:40:00,13.04,13.06,13.03,13.04,325000.0,13.04,13.06,13.03,13.04,325000.0
2014-10-13 12:45:00,13.03,13.05,13.03,13.03,25000.0,13.03,13.05,13.03,13.03,25000.0
2014-10-13 12:50:00,13.01,13.02,13.01,13.01,50000.0,13.01,13.02,13.01,13.01,50000.0
2014-10-13 12:55:00,13.02,13.02,13.0,13.0,95000.0,13.02,13.02,13.0,13.0,95000.0
2014-10-13 13:00:00,13.0,13.03,13.0,13.03,95000.0,13.0,13.03,13.0,13.03,95000.0
2014-10-13 13:05:00,13.03,13.03,13.0,13.0,130000.0,13.03,13.03,13.0,13.0,130000.0
2014-10-13 13:10:00,13.01,13.01,12.96,12.96,200000.0,13.01,13.01,12.96,12.96,200000.0
2014-10-13 13:15:00,12.96,12.97,12.95,12.97,130000.0,12.96,12.97,12.95,12.97,130000.0
2014-10-13 13:20:00,12.96,12.99,12.96,12.97,40000.0,12.96,12.99,12.96,12.97,40000.0
2014-10-13 13:25:00,12.97,12.99,12.97,12.99,80000.0,12.97,12.99,12.97,12.99,80000.0
2014-10-13 13:30:00,13.0,13.0,12.98,12.98,25000.0,13.0,13.0,12.98,12.98,25000.0
2014-10-13 13:35:00,12.99,13.0,12.98,12.99,50000.0,12.99,13.0,12.98,12.99,50000.0
2014-10-13 13:40:00,12.97,12.97,12.96,12.96,40000.0,12.97,12.97,12.96,12.96,40000.0
2014-10-13 13:45:00,12.96,12.96,12.94,12.94,150000.0,12.96,12.96,12.94,12.94,150000.0
2014-10-13 13:50:00,12.94,12.95,12.94,12.94,145000.0,12.94,12.95,12.94,12.94,145000.0
2014-10-13 13:55:00,12.94,12.94,12.91,12.93,95000.0,12.94,12.94,12.91,12.93,95000.0
2014-10-13 14:00:00,12.91,12.93,12.9,12.9,235000.0,12.91,12.93,12.9,12.9,235000.0
2014-10-13 14:05:00,12.91,12.97,12.91,12.97,80000.0,12.91,12.97,12.91,12.97,80000.0
2014-10-13 14:10:00,12.98,12.98,12.95,12.95,45000.0,12.98,12.98,12.95,12.95,45000.0
2014-10-13 14:15:00,12.94,12.96,12.94,12.96,35000.0,12.94,12.96,12.94,12.96,35000.0
2014-10-13 14:20:00,12.96,12.98,12.96,12.97,85000.0,12.96,12.98,12.96,12.97,85000.0
2014-10-13 14:25:00,12.99,12.99,12.98,12.98,220000.0,12.99,12.99,12.98,12.98,220000.0
2014-10-13 14:30:00,12.99,12.99,12.97,12.99,135000.0,12.99,12.99,12.97,12.99,135000.0
2014-10-13 14:35:00,12.99,12.99,12.98,12.99,35000.0,12.99,12.99,12.98,12.99,35000.0
2014-10-13 14:40:00,12.98,12.98,12.97,12.97,50000.0,12.98,12.98,12.97,12.97,50000.0
2014-10-13 14:45:00,12.97,12.98,12.97,12.97,85000.0,12.97,12.98,12.97,12.97,85000.0
2014-10-13 14:50:00,12.98,12.99,12.96,12.96,125000.0,12.98,12.99,12.96,12.96,125000.0
2014-10-13 14:55:00,12.96,12.96,12.94,12.94,145000.0,12.96,12.96,12.94,12.94,145000.0
2014-10-13 15:00:00,12.95,12.95,12.92,12.92,60000.0,12.95,12.95,12.92,12.92,60000.0
2014-10-13 15:05:00,12.93,12.93,12.91,12.92,85000.0,12.93,12.93,12.91,12.92,85000.0
2014-10-13 15:10:00,12.92,12.92,12.89,12.91,310000.0,12.92,12.92,12.89,12.91,310000.0
2014-10-13 15:15:00,12.9,12.9,12.88,12.88,85000.0,12.9,12.9,12.88,12.88,85000.0
2014-10-13 15:20:00,12.89,12.91,12.88,12.89,80000.0,12.89,12.91,12.88,12.89,80000.0
2014-10-13 15:25:00,12.9,12.91,12.88,12.88,90000.0,12.9,12.91,12.88,12.88,90000.0
2014-10-13 15:30:00,12.88,12.88,12.81,12.85,490000.0,12.88,12.88,12.81,12.85,490000.0
2014-10-13 15:35:00,12.86,12.87,12.82,12.82,440000.0,12.86,12.87,12.82,12.82,440000.0
2014-10-13 15:40:00,12.82,12.85,12.8,12.82,370000.0,12.82,12.85,12.8,12.82,370000.0
2014-10-13 15:45:00,12.81,12.82,12.77,12.79,570000.0,12.81,12.82,12.77,12.79,570000.0
2014-10-13 15:50:00,12.78,12.82,12.76,12.79,525000.0,12.78,12.82,12.76,12.79,525000.0
2014-10-13 15:55:00,12.77,12.81,12.77,12.8,1565000.0,12.77,12.81,12.77,12.8,1565000.0
2014-10-14 09:30:00,12.91,12.98,12.89,12.91,375000.0,12.91,12.98,12.89,12.91,375000.0
2014-10-14 09:35:00,12.91,12.96,12.91,12.92,425000.0,12.91,12.96,12.91,12.92,425000.0
2014-10-14 09:40:00,12.93,12.93,12.9,12.9,400000.0,12.93,12.93,12.9,12.9,400000.0
2014-10-14 09:45:00,12.9,12.91,12.88,12.9,425000.0,12.9,12.91,12.88,12.9,425000.0
2014-10-14 09:50:00,12.89,12.89,12.84,12.88,570000.0,12.89,12.89,12.84,12.88,570000.0
2014-10-14 09:55:00,12.86,12.87,12.8,12.82,795000.0,12.86,12.87,12.8,12.82,795000.0
2014-10-14 10:00:00,12.81,12.86,12.78,12.86,495000.0,12.81,12.86,12.78,12.86,495000.0
2014-10-14 10:05:00,12.86,12.86,12.82,12.86,175000.0,12.86,12.86,12.82,12.86,175000.0
2014-10-14 10:10:00,12.87,12.91,12.85,12.91,195000.0,12.87,12.91,12.85,12.91,195000.0
2014-10-14 10:15:00,12.91,12.91,12.86,12.86,470000.0,12.91,12.91,12.86,12.86,470000.0
2014-10-14 10:20:00,12.85,12.88,12.82,12.84,360000.0,12.85,12.88,12.82,12.84,360000.0
2014-10-14 10:25:00,12.84,12.87,12.84,12.85,105000.0,12.84,12.87,12.84,12.85,105000.0
2014-10-14 10:30:00,12.86,12.86,12.84,12.84,275000.0,12.86,12.86,12.84,12.84,275000.0
2014-10-14 10:35:00,12.86,12.88,12.85,12.86,295000.0,12.86,12.88,12.85,12.86,295000.0
2014-10-14 10:40:00,12.87,12.87,12.86,12.87,135000.0,12.87,12.87,12.86,12.87,135000.0
2014-10-14 10:45:00,12.89,12.93,12.88,12.93,395000.0,12.89,12.93,12.88,12.93,395000.0
2014-10-14 10:50:00,12.94,12.98,12.94,12.94,220000.0,12.94,12.98,12.94,12.94,220000.0
2014-10-14 10:55:00,12.95,12.95,12.89,12.89,135000.0,12.95,12.95,12.89,12.89,135000.0
2014-10-14 11:00:00,12.89,12.91,12.86,12.86,70000.0,12.89,12.91,12.86,12.86,70000.0
2014-10-14 11:05:00,12.86,12.91,12.86,12.91,60000.0,12.86,12.91,12.86,12.91,60000.0
2014-10-14 11:10:00,12.93,12.93,12.89,12.9,75000.0,12.93,12.93,12.89,12.9,75000.0
2014-10-14 11:15:00,12.91,12.94,12.91,12.93,65000.0,12.91,12.94,12.91,12.93,65000.0
2014-10-14 11:20:00,12.93,12.93,12.91,12.91,15000.0,12.93,12.93,12.91,12.91,15000.0
2014-10-14 11:25:00,12.92,12.93,12.89,12.91,220000.0,12.92,12.93,12.89,12.91,220000.0
2014-10-14 11:30:00,12.89,12.91,12.89,12.91,30000.0,12.89,12.91,12.89,12.91,30000.0
2014-10-14 11:35:00,12.92,12.94,12.91,12.92,1095000.0,12.92,12.94,12.91,12.92,1095000.0
2014-10-14 11:40:00,12.92,12.96,12.91,12.94,210000.0,12.92,12.96,12.91,12.94,210000.0
2014-10-14 11:45:00,12.96,12.96,12.93,12.94,135000.0,12.96,12.96,12.93,12.94,135000.0
2014-10-14 11:50:00,12.94,12.95,12.94,12.94,30000.0,12.94,12.95,12.94,12.94,30000.0
2014-10-14 11:55:00,12.95,12.96,12.94,12.96,90000.0,12.95,12.96,12.94,12.96,90000.0
2014-10-14 12:00:00,12.98,12.98,12.97,12.98,200000.0,12.98,12.98,12.97,12.98,200000.0
2014-10-14 12:05:00,12.98,13.0,12.98,12.98,120000.0,12.98,13.0,12.98,12.98,120000.0
2014-10-14 12:10:00,12.98,12.99,12.97,12.98,140000.0,12.98,12.99,12.97,12.98,140000.0
2014-10-14 12:15:00,12.98,13.0,12.97,12.98,255000.0,12.98,13.0,12.97,12.98,255000.0
2014-10-14 12:20:00,12.98,12.98,12.96,12.97,85000.0,12.98,12.98,12.96,12.97,85000.0
2014-10-14 12:25:00,12.98,12.98,12.96,12.96,20000.0,12.98,12.98,12.96,12.96,20000.0
2014-10-14 12:30:00,12.95,12.95,12.92,12.94,170000.0,12.95,12.95,12.92,12.94,170000.0
2014-10-14 12:35:00,12.95,12.95,12.93,12.94,120000.0,12.95,12.95,12.93,12.94,120000.0
2014-10-14 12:40:00,12.92,12.95,12.92,12.93,125000.0,12.92,12.95,12.92,12.93,125000.0
2014-10-14 12:45:00,12.94,12.95,12.94,12.94,110000.0,12.94,12.95,12.94,12.94,110000.0
2014-10-14 12:50:00,12.93,12.94,12.91,12.91,100000.0,12.93,12.94,12.91,12.91,100000.0
2014-10-14 12:55:00,12.92,12.95,12.92,12.95,85000.0,12.92,12.95,12.92,12.95,85000.0
2014-10-14 13:00:00,12.95,12.95,12.94,12.95,80000.0,12.95,12.95,12.94,12.95,80000.0
2014-10-14 13:05:00,12.94,12.96,12.94,12.96,65000.0,12.94,12.96,12.94,12.96,65000.0
2014-10-14 13:10:00,12.95,12.98,12.95,12.98,85000.0,12.95,12.98,12.95,12.98,85000.0
2014-10-14 13:15:00,12.97,12.98,12.96,12.96,55000.0,12.97,12.98,12.96,12.96,55000.0
2014-10-14 13:20:00,12.96,12.97,12.95,12.96,90000.0,12.96,12.97,12.95,12.96,90000.0
2014-10-14 13:25:00,12.97,12.98,12.96,12.97,100000.0,12.97,12.98,12.96,12.97,100000.0
2014-10-14 13:30:00,12.95,12.97,12.94,12.95,215000.0,12.95,12.97,12.94,12.95,215000.0
2014-10-14 13:35:00,12.94,12.94,12.9,12.93,165000.0,12.94,12.94,12.9,12.93,165000.0
2014-10-14 13:40:00,12.93,12.93,12.9,12.91,85000.0,12.93,12.93,12.9,12.91,85000.0
2014-10-14 13:45:00,12.91,12.94,12.9,12.92,170000.0,12.91,12.94,12.9,12.92,170000.0
2014-10-14 13:50:00,12.92,12.93,12.9,12.91,140000.0,12.92,12.93,12.9,12.91,140000.0
2014-10-14 13:55:00,12.91,12.91,12.88,12.91,100000.0,12.91,12.91,12.88,12.91,100000.0
2014-10-14 14:00:00,12.91,12.95,12.89,12.92,110000.0,12.91,12.95,12.89,12.92,110000.0
2014-10-14 14:05:00,12.93,12.93,12.9,12.91,140000.0,12.93,12.93,12.9,12.91,140000.0
2014-10-14 14:10:00,12.91,12.98,12.91,12.96,65000.0,12.91,12.98,12.91,12.96,65000.0
2014-10-14 14:15:00,12.94,12.95,12.92,12.93,100000.0,12.94,12.95,12.92,12.93,100000.0
2014-10-14 14:20:00,12.93,12.93,12.86,12.86,175000.0,12.93,12.93,12.86,12.86,175000.0
2014-10-14 14:25:00,12.88,12.9,12.88,12.9,180000.0,12.88,12.9,12.88,12.9,180000.0
2014-10-14 14:30:00,12.89,12.91,12.88,12.9,210000.0,12.89,12.91,12.88,12.9,210000.0
2014-10-14 14:35:00,12.89,12.93,12.89,12.93,125000.0,12.89,12.93,12.89,12.93,125000.0
2014-10-14 14:40:00,12.94,12.95,12.93,12.95,155000.0,12.94,12.95,12.93,12.95,155000.0
2014-10-14 14:45:00,12.97,12.97,12.94,12.95,120000.0,12.97,12.97,12.94,12.95,120000.0
2014-10-14 14:50:00,12.94,12.95,12.91,12.92,215000.0,12.94,12.95,12.91,12.92,215000.0
2014-10-14 14:55:00,12.92,12.93,12.91,12.92,195000.0,12.92,12.93,12.91,12.92,195000.0
2014-10-14 15:00:00,12.92,12.93,12.91,12.92,110000.0,12.92,12.93,12.91,12.92,110000.0
2014-10-14 15:05:00,12.9,12.9,12.89,12.9,165000.0,12.9,12.9,12.89,12.9,165000.0
2014-10-14 15:10:00,12.91,12.92,12.9,12.92,135000.0,12.91,12.92,12.9,12.92,135000.0
2014-10-14 15:15:00,12.91,12.92,12.91,12.91,145000.0,12.91,12.92,12.91,12.91,145000.0
2014-10-14 15:20:00,12.91,12.93,12.89,12.92,490000.0,12.91,12.93,12.89,12.92,490000.0
2014-10-14 15:25:00,12.91,12.94,12.91,12.94,205000.0,12.91,12.94,12.91,12.94,205000.0
2014-10-14 15:30:00,12.93,12.95,12.91,12.92,235000.0,12.93,12.95,12.91,12.92,235000.0
2014-10-14 15:35:00,12.93,13.01,12.92,13.0,720000.0,12.93,13.01,12.92,13.0,720000.0
2014-10-14 15:40:00,13.01,13.03,12.99,13.01,570000.0,13.01,13.03,12.99,13.01,570000.0
2014-10-14 15:45:00,13.0,13.03,12.99,12.99,480000.0,13.0,13.03,12.99,12.99,480000.0
2014-10-14 15:50:00,13.0,13.02,12.99,12.99,920000.0,13.0,13.02,12.99,12.99,920000.0
2014-10-14 15:55:00,12.99,13.04,12.99,13.04,1920000.0,12.99,13.04,12.99,13.04,1920000.0
2014-10-15 09:30:00,12.83,12.88,12.83,12.85,460000.0,12.83,12.88,12.83,12.85,460000.0
2014-10-15 09:35:00,12.86,12.9,12.86,12.86,310000.0,12.86,12.9,12.86,12.86,310000.0
2014-10-15 09:40:00,12.89,12.97,12.87,12.94,240000.0,12.89,12.97,12.87,12.94,240000.0
2014-10-15 09:45:00,12.93,13.0,12.93,12.99,200000.0,12.93,13.0,12.93,12.99,200000.0
2014-10-15 09:50:00,13.0,13.04,13.0,13.02,70000.0,13.0,13.04,13.0,13.02,70000.0
2014-10-15 09:55:00,13.03,13.03,12.98,13.0,190000.0,13.03,13.03,12.98,13.0,190000.0
2014-10-15 10:00:00,13.0,13.07,13.0,13.05,270000.0,13.0,13.07,13.0,13.05,270000.0
2014-10-15 10:05:00,13.04,13.04,12.95,12.95,315000.0,13.04,13.04,12.95,12.95,315000.0
2014-10-15 10:10:00,12.95,13.05,12.94,13.02,570000.0,12.95,13.05,12.94,13.02,570000.0
2014-10-15 10:15:00,13.0,13.0,12.95,12.95,80000.0,13.0,13.0,12.95,12.95,80000.0
2014-10-15 10:20:00,12.95,12.96,12.9,12.94,240000.0,12.95,12.96,12.9,12.94,240000.0
2014-10-15 10:25:00,12.93,12.93,12.88,12.88,685000.0,12.93,12.93,12.88,12.88,685000.0
2014-10-15 10:30:00,12.88,12.88,12.86,12.88,255000.0,12.88,12.88,12.86,12.88,255000.0
2014-10-15 10:35:00,12.87,12.89,12.86,12.88,295000.0,12.87,12.89,12.86,12.88,295000.0
2014-10-15 10:40:00,12.88,12.9,12.84,12.84,810000.0,12.88,12.9,12.84,12.84,810000.0
2014-10-15 10:45:00,12.85,12.9,12.84,12.88,340000.0,12.85,12.9,12.84,12.88,340000.0
2014-10-15 10:50:00,12.88,12.88,12.85,12.86,125000.0,12.88,12.88,12.85,12.86,125000.0
2014-10-15 10:55:00,12.86,12.91,12.86,12.9,160000.0,12.86,12.91,12.86,12.9,160000.0
2014-10-15 11:00:00,12.89,12.91,12.86,12.9,470000.0,12.89,12.91,12.86,12.9,470000.0
2014-10-15 11:05:00,12.9,12.94,12.9,12.94,405000.0,12.9,12.94,12.9,12.94,405000.0
2014-10-15 11:10:00,12.94,12.97,12.89,12.92,245000.0,12.94,12.97,12.89,12.92,245000.0
2014-10-15 11:15:00,12.92,12.92,12.86,12.87,195000.0,12.92,12.92,12.86,12.87,195000.0
2014-10-15 11:20:00,12.89,12.9,12.86,12.87,255000.0,12.89,12.9,12.86,12.87,255000.0
2014-10-15 11:25:00,12.88,12.88,12.83,12.86,160000.0,12.88,12.88,12.83,12.86,160000.0
2014-10-15 11:30:00,12.85,12.9,12.85,12.87,190000.0,12.85,12.9,12.85,12.87,190000.0
2014-10-15 11:35:00,12.87,12.89,12.86,12.88,105000.0,12.87,12.89,12.86,12.88,105000.0
2014-10-15 11:40:00,12.88,12.88,12.84,12.84,335000.0,12.88,12.88,12.84,12.84,335000.0
2014-10-15 11:45:00,12.87,12.87,12.83,12.83,175000.0,12.87,12.87,12.83,12.83,175000.0
2014-10-15 11:50:00,12.82,12.85,12.8,12.84,1000000.0,12.82,12.85,12.8,12.84,1000000.0
2014-10-15 11:55:00,12.84,12.85,12.82,12.85,240000.0,12.84,12.85,12.82,12.85,240000.0
2014-10-15 12:00:00,12.83,12.84,12.81,12.83,130000.0,12.83,12.84,12.81,12.83,130000.0
2014-10-15 12:05:00,12.83,12.83,12.82,12.82,40000.0,12.83,12.83,12.82,12.82,40000.0
2014-10-15 12:10:00,12.81,12.83,12.78,12.78,300000.0,12.81,12.83,12.78,12.78,300000.0
2014-10-15 12:15:00,12.78,12.82,12.78,12.8,125000.0,12.78,12.82,12.78,12.8,125000.0
2014-10-15 12:20:00,12.8,12.83,12.8,12.81,110000.0,12.8,12.83,12.8,12.81,110000.0
2014-10-15 12:25:00,12.82,12.82,12.8,12.8,100000.0,12.82,12.82,12.8,12.8,100000.0
2014-10-15 12:30:00,12.8,12.81,12.79,12.8,190000.0,12.8,12.81,12.79,12.8,190000.0
2014-10-15 12:35:00,12.8,12.81,12.79,12.8,110000.0,12.8,12.81,12.79,12.8,110000.0
2014-10-15 12:40:00,12.8,12.8,12.74,12.74,230000.0,12.8,12.8,12.74,12.74,230000.0
2014-10-15 12:45:00,12.74,12.77,12.74,12.76,70000.0,12.74,12.77,12.74,12.76,70000.0
2014-10-15 12:50:00,12.73,12.75,12.71,12.72,435000.0,12.73,12.75,12.71,12.72,435000.0
2014-10-15 12:55:00,12.73,12.74,12.69,12.71,440000.0,12.73,12.74,12.69,12.71,440000.0
2014-10-15 13:00:00,12.72,12.76,12.71,12.74,245000.0,12.72,12.76,12.71,12.74,245000.0
2014-10-15 13:05:00,12.74,12.76,12.73,12.75,120000.0,12.74,12.76,12.73,12.75,120000.0
2014-10-15 13:10:00,12.75,12.75,12.72,12.72,130000.0,12.75,12.75,12.72,12.72,130000.0
2014-10-15 13:15:00,12.71,12.72,12.69,12.69,170000.0,12.71,12.72,12.69,12.69,170000.0
2014-10-15 13:20:00,12.69,12.7,12.65,12.68,415000.0,12.69,12.7,12.65,12.68,415000.0
2014-10-15 13:25:00,12.65,12.67,12.62,12.65,175000.0,12.65,12.67,12.62,12.65,175000.0
2014-10-15 13:30:00,12.64,12.69,12.64,12.68,70000.0,12.64,12.69,12.64,12.68,70000.0
2014-10-15 13:35:00,12.69,12.69,12.66,12.67,200000.0,12.69,12.69,12.66,12.67,200000.0
2014-10-15 13:40:00,12.68,12.7,12.66,12.68,220000.0,12.68,12.7,12.66,12.68,220000.0
2014-10-15 13:45:00,12.67,12.73,12.66,12.73,90000.0,12.67,12.73,12.66,12.73,90000.0
2014-10-15 13:50:00,12.73,12.74,12.7,12.72,105000.0,12.73,12.74,12.7,12.72,105000.0
2014-10-15 13:55:00,12.72,12.72,12.69,12.7,155000.0,12.72,12.72,12.69,12.7,155000.0
2014-10-15 14:00:00,12.7,12.71,12.67,12.69,375000.0,12.7,12.71,12.67,12.69,375000.0
2014-10-15 14:05:00,12.7,12.72,12.69,12.72,120000.0,12.7,12.72,12.69,12.72,120000.0
2014-10-15 14:10:00,12.73,12.75,12.72,12.75,70000.0,12.73,12.75,12.72,12.75,70000.0
2014-10-15 14:15:00,12.75,12.8,12.75,12.8,365000.0,12.75,12.8,12.75,12.8,365000.0
2014-10-15 14:20:00,12.8,12.81,12.75,12.8,150000.0,12.8,12.81,12.75,12.8,150000.0
2014-10-15 14:25:00,12.8,12.81,12.78,12.79,50000.0,12.8,12.81,12.78,12.79,50000.0
2014-10-15 14:30:00,12.81,12.84,12.79,12.83,235000.0,12.81,12.84,12.79,12.83,235000.0
2014-10-15 14:35:00,12.84,12.89,12.84,12.88,170000.0,12.84,12.89,12.84,12.88,170000.0
2014-10-15 14:40:00,12.89,12.9,12.86,12.86,75000.0,12.89,12.9,12.86,12.86,75000.0
2014-10-15 14:45:00,12.87,12.87,12.83,12.86,160000.0,12.87,12.87,12.83,12.86,160000.0
2014-10-15 14:50:00,12.88,12.9,12.88,12.9,55000.0,12.88,12.9,12.88,12.9,55000.0
2014-10-15 14:55:00,12.88,12.9,12.87,12.9,465000.0,12.88,12.9,12.87,12.9,465000.0
2014-10-15 15:00:00,12.9,12.91,12.9,12.9,120000.0,12.9,12.91,12.9,12.9,120000.0
2014-10-15 15:05:00,12.89,12.94,12.88,12.92,255000.0,12.89,12.94,12.88,12.92,255000.0
2014-10-15 15:10:00,12.9,12.94,12.9,12.91,180000.0,12.9,12.94,12.9,12.91,180000.0
2014-10-15 15:15:00,12.9,12.9,12.88,12.9,315000.0,12.9,12.9,12.88,12.9,315000.0
2014-10-15 15:20:00,12.9,12.91,12.89,12.89,170000.0,12.9,12.91,12.89,12.89,170000.0
2014-10-15 15:25:00,12.9,12.99,12.9,12.99,400000.0,12.9,12.99,12.9,12.99,400000.0
2014-10-15 15:30:00,13.0,13.02,12.97,13.0,315000.0,13.0,13.02,12.97,13.0,315000.0
2014-10-15 15:35:00,12.99,13.04,12.96,13.04,620000.0,12.99,13.04,12.96,13.04,620000.0
2014-10-15 15:40:00,13.03,13.07,13.02,13.06,490000.0,13.03,13.07,13.02,13.06,490000.0
2014-10-15 15:45:00,13.05,13.06,12.94,12.95,330000.0,13.05,13.06,12.94,12.95,330000.0
2014-10-15 15:50:00,12.96,13.0,12.95,13.0,785000.0,12.96,13.0,12.95,13.0,785000.0
2014-10-15 15:55:00,13.0,13.0,12.95,12.95,885000.0,13.0,13.0,12.95,12.95,885000.0
2014-10-16 09:30:00,12.88,12.88,12.76,12.83,660000.0,12.88,12.88,12.76,12.83,660000.0
2014-10-16 09:35:00,12.83,12.91,12.83,12.85,630000.0,12.83,12.91,12.83,12.85,630000.0
2014-10-16 09:40:00,12.86,12.9,12.77,12.83,425000.0,12.86,12.9,12.77,12.83,425000.0
2014-10-16 09:45:00,12.84,12.86,12.82,12.86,445000.0,12.84,12.86,12.82,12.86,445000.0
2014-10-16 09:50:00,12.86,12.86,12.83,12.85,95000.0,12.86,12.86,12.83,12.85,95000.0
2014-10-16 09:55:00,12.84,12.86,12.83,12.86,60000.0,12.84,12.86,12.83,12.86,60000.0
2014-10-16 10:00:00,12.86,12.86,12.83,12.85,345000.0,12.86,12.86,12.83,12.85,345000.0
2014-10-16 10:05:00,12.84,12.84,12.79,12.83,180000.0,12.84,12.84,12.79,12.83,180000.0
2014-10-16 10:10:00,12.83,12.83,12.77,12.77,90000.0,12.83,12.83,12.77,12.77,90000.0
2014-10-16 10:15:00,12.76,12.76,12.7,12.76,300000.0,12.76,12.76,12.7,12.76,300000.0
2014-10-16 10:20:00,12.75,12.86,12.73,12.78,460000.0,12.75,12.86,12.73,12.78,460000.0
2014-10-16 10:25:00,12.78,12.78,12.72,12.74,605000.0,12.78,12.78,12.72,12.74,605000.0
2014-10-16 10:30:00,12.74,12.81,12.74,12.81,245000.0,12.74,12.81,12.74,12.81,245000.0
2014-10-16 10:35:00,12.79,12.81,12.77,12.79,140000.0,12.79,12.81,12.77,12.79,140000.0
2014-10-16 10:40:00,12.79,12.8,12.77,12.8,185000.0,12.79,12.8,12.77,12.8,185000.0
2014-10-16 10:45:00,12.81,12.88,12.81,12.87,395000.0,12.81,12.88,12.81,12.87,395000.0
2014-10-16 10:50:00,12.88,12.89,12.86,12.86,705000.0,12.88,12.89,12.86,12.86,705000.0
2014-10-16 10:55:00,12.87,12.9,12.86,12.88,120000.0,12.87,12.9,12.86,12.88,120000.0
2014-10-16 11:00:00,12.85,12.88,12.84,12.88,140000.0,12.85,12.88,12.84,12.88,140000.0
2014-10-16 11:05:00,12.88,12.89,12.86,12.88,90000.0,12.88,12.89,12.86,12.88,90000.0
2014-10-16 11:10:00,12.87,12.89,12.87,12.89,65000.0,12.87,12.89,12.87,12.89,65000.0
2014-10-16 11:15:00,12.89,12.93,12.88,12.91,355000.0,12.89,12.93,12.88,12.91,355000.0
2014-10-16 11:20:00,12.9,13.0,12.9,12.99,615000.0,12.9,13.0,12.9,12.99,615000.0
2014-10-16 11:25:00,12.99,12.99,12.96,12.98,320000.0,12.99,12.99,12.96,12.98,320000.0
2014-10-16 11:30:00,12.98,12.99,12.97,12.97,40000.0,12.98,12.99,12.97,12.97,40000.0
2014-10-16 11:35:00,12.97,12.97,12.92,12.93,125000.0,12.97,12.97,12.92,12.93,125000.0
2014-10-16 11:40:00,12.92,12.96,12.92,12.94,190000.0,12.92,12.96,12.92,12.94,190000.0
2014-10-16 11:45:00,12.95,12.95,12.88,12.88,135000.0,12.95,12.95,12.88,12.88,135000.0
2014-10-16 11:50:00,12.88,12.92,12.86,12.86,155000.0,12.88,12.92,12.86,12.86,155000.0
2014-10-16 11:55:00,12.87,12.92,12.87,12.91,125000.0,12.87,12.92,12.87,12.91,125000.0
2014-10-16 12:00:00,12.92,12.92,12.9,12.9,145000.0,12.92,12.92,12.9,12.9,145000.0
2014-10-16 12:05:00,12.9,12.94,12.9,12.93,270000.0,12.9,12.94,12.9,12.93,270000.0
2014-10-16 12:10:00,12.92,12.95,12.92,12.95,85000.0,12.92,12.95,12.92,12.95,85000.0
2014-10-16 12:15:00,12.93,12.96,12.92,12.94,200000.0,12.93,12.96,12.92,12.94,200000.0
2014-10-16 12:20:00,12.95,12.96,12.94,12.94,80000.0,12.95,12.96,12.94,12.94,80000.0
2014-10-16 12:25:00,12.94,12.95,12.91,12.91,85000.0,12.94,12.95,12.91,12.91,85000.0
2014-10-16 12:30:00,12.95,12.95,12.95,12.95,5000.0,12.95,12.95,12.95,12.95,5000.0
2014-10-16 12:35:00,12.94,12.96,12.92,12.93,145000.0,12.94,12.96,12.92,12.93,145000.0
2014-10-16 12:40:00,12.94,12.96,12.93,12.95,60000.0,12.94,12.96,12.93,12.95,60000.0
2014-10-16 12:45:00,12.95,12.96,12.94,12.95,170000.0,12.95,12.96,12.94,12.95,170000.0
2014-10-16 12:50:00,12.97,12.98,12.96,12.98,220000.0,12.97,12.98,12.96,12.98,220000.0
2014-10-16 12:55:00,12.97,12.99,12.95,12.96,410000.0,12.97,12.99,12.95,12.96,410000.0
2014-10-16 13:00:00,12.98,13.0,12.97,12.98,230000.0,12.98,13.0,12.97,12.98,230000.0
2014-10-16 13:05:00,12.97,12.99,12.96,12.97,275000.0,12.97,12.99,12.96,12.97,275000.0
2014-10-16 13:10:00,12.97,12.98,12.94,12.97,130000.0,12.97,12.98,12.94,12.97,130000.0
2014-10-16 13:15:00,12.97,12.98,12.96,12.97,145000.0,12.97,12.98,12.96,12.97,145000.0
2014-10-16 13:20:00,12.97,12.99,12.96,12.98,50000.0,12.97,12.99,12.96,12.98,50000.0
2014-10-16 13:25:00,12.98,12.98,12.96,12.96,70000.0,12.98,12.98,12.96,12.96,70000.0
2014-10-16 13:30:00,12.97,12.99,12.96,12.99,130000.0,12.97,12.99,12.96,12.99,130000.0
2014-10-16 13:35:00,12.99,13.0,12.97,12.98,270000.0,12.99,13.0,12.97,12.98,270000.0
2014-10-16 13:40:00,12.97,12.99,12.97,12.99,80000.0,12.97,12.99,12.97,12.99,80000.0
2014-10-16 13:45:00,12.99,13.0,12.98,12.99,250000.0,12.99,13.0,12.98,12.99,250000.0
2014-10-16 13:50:00,12.99,13.0,12.96,12.96,80000.0,12.99,13.0,12.96,12.96,80000.0
2014-10-16 13:55:00,12.98,12.98,12.95,12.95,80000.0,12.98,12.98,12.95,12.95,80000.0
2014-10-16 14:00:00,12.96,13.0,12.95,12.98,130000.0,12.96,13.0,12.95,12.98,130000.0
2014-10-16 14:05:00,12.98,13.0,12.96,12.96,165000.0,12.98,13.0,12.96,12.96,165000.0
2014-10-16 14:10:00,12.99,13.0,12.95,12.96,240000.0,12.99,13.0,12.95,12.96,240000.0
2014-10-16 14:15:00,12.96,12.99,12.96,12.96,75000.0,12.96,12.99,12.96,12.96,75000.0
2014-10-16 14:20:00,12.96,12.97,12.95,12.97,130000.0,12.96,12.97,12.95,12.97,130000.0
2014-10-16 14:25:00,12.97,12.97,12.96,12.96,195000.0,12.97,12.97,12.96,12.96,195000.0
2014-10-16 14:30:00,12.97,12.97,12.94,12.95,235000.0,12.97,12.97,12.94,12.95,235000.0
2014-10-16 14:35:00,12.96,12.96,12.95,12.96,60000.0,12.96,12.96,12.95,12.96,60000.0
2014-10-16 14:40:00,12.95,12.96,12.94,12.94,45000.0,12.95,12.96,12.94,12.94,45000.0
2014-10-16 14:45:00,12.95,12.95,12.9,12.9,70000.0,12.95,12.95,12.9,12.9,70000.0
2014-10-16 14:50:00,12.91,12.93,12.9,12.92,255000.0,12.91,12.93,12.9,12.92,255000.0
2014-10-16 14:55:00,12.91,12.95,12.91,12.93,105000.0,12.91,12.95,12.91,12.93,105000.0
2014-10-16 15:00:00,12.92,12.96,12.9,12.9,175000.0,12.92,12.96,12.9,12.9,175000.0
2014-10-16 15:05:00,12.9,12.92,12.89,12.9,145000.0,12.9,12.92,12.89,12.9,145000.0
2014-10-16 15:10:00,12.92,12.92,12.91,12.92,330000.0,12.92,12.92,12.91,12.92,330000.0
2014-10-16 15:15:00,12.93,12.94,12.92,12.92,105000.0,12.93,12.94,12.92,12.92,105000.0
2014-10-16 15:20:00,12.93,12.94,12.91,12.92,100000.0,12.93,12.94,12.91,12.92,100000.0
2014-10-16 15:25:00,12.93,12.94,12.92,12.92,155000.0,12.93,12.94,12.92,12.92,155000.0
2014-10-16 15:30:00,12.93,12.94,12.91,12.93,140000.0,12.93,12.94,12.91,12.93,140000.0
2014-10-16 15:35:00,12.94,12.94,12.91,12.91,275000.0,12.94,12.94,12.91,12.91,275000.0
2014-10-16 15:40:00,12.92,12.94,12.92,12.92,305000.0,12.92,12.94,12.92,12.92,305000.0
2014-10-16 15:45:00,12.94,12.94,12.91,12.92,480000.0,12.94,12.94,12.91,12.92,480000.0
2014-10-16 15:50:00,12.92,12.95,12.92,12.92,580000.0,12.92,12.95,12.92,12.92,580000.0
2014-10-16 15:55:00,12.92,12.93,12.9,12.91,990000.0,12.92,12.93,12.9,12.91,990000.0
2014-10-17 09:30:00,12.96,13.09,12.95,13.07,965000.0,12.96,13.09,12.95,13.07,965000.0
2014-10-17 09:35:00,13.03,13.06,12.97,12.98,585000.0,13.03,13.06,12.97,12.98,585000.0
2014-10-17 09:40:00,12.99,13.02,12.99,13.02,660000.0,12.99,13.02,12.99,13.02,660000.0
2014-10-17 09:45:00,13.01,13.04,13.0,13.02,700000.0,13.01,13.04,13.0,13.02,700000.0
2014-10-17 09:50:00,13.02,13.03,12.98,13.02,345000.0,13.02,13.03,12.98,13.02,345000.0
2014-10-17 09:55:00,13.01,13.04,13.01,13.04,270000.0,13.01,13.04,13.01,13.04,270000.0
2014-10-17 10:00:00,13.04,13.04,13.0,13.02,240000.0,13.04,13.04,13.0,13.02,240000.0
2014-10-17 10:05:00,13.02,13.04,13.0,13.03,225000.0,13.02,13.04,13.0,13.03,225000.0
2014-10-17 10:10:00,13.01,13.04,13.01,13.01,175000.0,13.01,13.04,13.01,13.01,175000.0
2014-10-17 10:15:00,13.01,13.03,13.0,13.01,350000.0,13.01,13.03,13.0,13.01,350000.0
2014-10-17 10:20:00,13.01,13.01,12.99,13.0,110000.0,13.01,13.01,12.99,13.0,110000.0
2014-10-17 10:25:00,13.0,13.02,13.0,13.01,520000.0,13.0,13.02,13.0,13.01,520000.0
2014-10-17 10:30:00,13.02,13.03,13.01,13.01,240000.0,13.02,13.03,13.01,13.01,240000.0
2014-10-17 10:35:00,13.01,13.02,12.99,12.99,185000.0,13.01,13.02,12.99,12.99,185000.0
2014-10-17 10:40:00,12.99,13.01,12.98,12.99,250000.0,12.99,13.01,12.98,12.99,250000.0
2014-10-17 10:45:00,12.99,12.99,12.95,12.96,450000.0,12.99,12.99,12.95,12.96,450000.0
2014-10-17 10:50:00,12.97,12.98,12.95,12.95,175000.0,12.97,12.98,12.95,12.95,175000.0
2014-10-17 10:55:00,12.95,12.96,12.93,12.93,340000.0,12.95,12.96,12.93,12.93,340000.0
2014-10-17 11:00:00,12.93,12.96,12.91,12.91,255000.0,12.93,12.96,12.91,12.91,255000.0
2014-10-17 11:05:00,12.91,12.94,12.9,12.94,210000.0,12.91,12.94,12.9,12.94,210000.0
2014-10-17 11:10:00,12.93,12.96,12.9,12.9,445000.0,12.93,12.96,12.9,12.9,445000.0
2014-10-17 11:15:00,12.91,12.92,12.89,12.91,395000.0,12.91,12.92,12.89,12.91,395000.0
2014-10-17 11:20:00,12.91,12.92,12.9,12.91,175000.0,12.91,12.92,12.9,12.91,175000.0
2014-10-17 11:25:00,12.9,12.92,12.9,12.9,305000.0,12.9,12.92,12.9,12.9,305000.0
2014-10-17 11:30:00,12.9,12.92,12.89,12.92,340000.0,12.9,12.92,12.89,12.92,340000.0
2014-10-17 11:35:00,12.92,12.92,12.9,12.91,255000.0,12.92,12.92,12.9,12.91,255000.0
2014-10-17 11:40:00,12.91,12.95,12.91,12.94,195000.0,12.91,12.95,12.91,12.94,195000.0
2014-10-17 11:45:00,12.94,13.0,12.94,13.0,295000.0,12.94,13.0,12.94,13.0,295000.0
2014-10-17 11:50:00,13.0,13.0,12.99,12.99,130000.0,13.0,13.0,12.99,12.99,130000.0
2014-10-17 11:55:00,12.99,12.99,12.95,12.95,275000.0,12.99,12.99,12.95,12.95,275000.0
2014-10-17 12:00:00,12.96,12.99,12.96,12.98,65000.0,12.96,12.99,12.96,12.98,65000.0
2014-10-17 12:05:00,12.98,12.99,12.97,12.98,145000.0,12.98,12.99,12.97,12.98,145000.0
2014-10-17 12:10:00,12.98,12.98,12.95,12.95,245000.0,12.98,12.98,12.95,12.95,245000.0
2014-10-17 12:15:00,12.95,12.95,12.92,12.92,155000.0,12.95,12.95,12.92,12.92,155000.0
2014-10-17 12:20:00,12.93,12.95,12.92,12.93,335000.0,12.93,12.95,12.92,12.93,335000.0
2014-10-17 12:25:00,12.93,12.94,12.93,12.94,80000.0,12.93,12.94,12.93,12.94,80000.0
2014-10-17 12:30:00,12.94,12.95,12.92,12.92,180000.0,12.94,12.95,12.92,12.92,180000.0
2014-10-17 12:35:00,12.93,12.93,12.91,12.91,140000.0,12.93,12.93,12.91,12.91,140000.0
2014-10-17 12:40:00,12.91,12.93,12.9,12.93,195000.0,12.91,12.93,12.9,12.93,195000.0
2014-10-17 12:45:00,12.91,12.92,12.91,12.92,200000.0,12.91,12.92,12.91,12.92,200000.0
2014-10-17 12:50:00,12.92,12.92,12.91,12.92,95000.0,12.92,12.92,12.91,12.92,95000.0
2014-10-17 12:55:00,12.92,12.92,12.9,12.91,175000.0,12.92,12.92,12.9,12.91,175000.0
2014-10-17 13:00:00,12.9,12.94,12.9,12.93,170000.0,12.9,12.94,12.9,12.93,170000.0
2014-10-17 13:05:00,12.92,12.92,12.9,12.91,45000.0,12.92,12.92,12.9,12.91,45000.0
2014-10-17 13:10:00,12.9,12.92,12.89,12.89,220000.0,12.9,12.92,12.89,12.89,220000.0
2014-10-17 13:15:00,12.89,12.91,12.89,12.9,250000.0,12.89,12.91,12.89,12.9,250000.0
2014-10-17 13:20:00,12.9,12.9,12.87,12.87,275000.0,12.9,12.9,12.87,12.87,275000.0
2014-10-17 13:25:00,12.88,12.88,12.84,12.85,175000.0,12.88,12.88,12.84,12.85,175000.0
2014-10-17 13:30:00,12.86,12.86,12.83,12.83,195000.0,12.86,12.86,12.83,12.83,195000.0
2014-10-17 13:35:00,12.84,12.84,12.82,12.84,375000.0,12.84,12.84,12.82,12.84,375000.0
2014-10-17 13:40:00,12.84,12.85,12.83,12.84,295000.0,12.84,12.85,12.83,12.84,295000.0
2014-10-17 13:45:00,12.84,12.84,12.8,12.8,535000.0,12.84,12.84,12.8,12.8,535000.0
2014-10-17 13:50:00,12.8,12.82,12.79,12.8,55000.0,12.8,12.82,12.79,12.8,55000.0
2014-10-17 13:55:00,12.79,12.81,12.78,12.78,105000.0,12.79,12.81,12.78,12.78,105000.0
2014-10-17 14:00:00,12.79,12.79,12.76,12.77,295000.0,12.79,12.79,12.76,12.77,295000.0
2014-10-17 14:05:00,12.78,12.79,12.76,12.77,290000.0,12.78,12.79,12.76,12.77,290000.0
2014-10-17 14:10:00,12.76,12.8,12.76,12.77,175000.0,12.76,12.8,12.76,12.77,175000.0
2014-10-17 14:15:00,12.76,12.79,12.76,12.78,90000.0,12.76,12.79,12.76,12.78,90000.0
2014-10-17 14:20:00,12.79,12.8,12.77,12.8,175000.0,12.79,12.8,12.77,12.8,175000.0
2014-10-17 14:25:00,12.79,12.8,12.78,12.8,115000.0,12.79,12.8,12.78,12.8,115000.0
2014-10-17 14:30:00,12.78,12.81,12.78,12.81,715000.0,12.78,12.81,12.78,12.81,715000.0
2014-10-17 14:35:00,12.82,12.84,12.8,12.82,405000.0,12.82,12.84,12.8,12.82,405000.0
2014-10-17 14:40:00,12.82,12.84,12.82,12.82,325000.0,12.82,12.84,12.82,12.82,325000.0
2014-10-17 14:45:00,12.83,12.84,12.82,12.83,280000.0,12.83,12.84,12.82,12.83,280000.0
2014-10-17 14:50:00,12.82,12.83,12.81,12.82,225000.0,12.82,12.83,12.81,12.82,225000.0
2014-10-17 14:55:00,12.82,12.83,12.8,12.81,765000.0,12.82,12.83,12.8,12.81,765000.0
2014-10-17 15:00:00,12.81,12.82,12.77,12.77,175000.0,12.81,12.82,12.77,12.77,175000.0
2014-10-17 15:05:00,12.77,12.79,12.77,12.78,340000.0,12.77,12.79,12.77,12.78,340000.0
2014-10-17 15:10:00,12.78,12.81,12.77,12.8,355000.0,12.78,12.81,12.77,12.8,355000.0
2014-10-17 15:15:00,12.8,12.81,12.79,12.8,290000.0,12.8,12.81,12.79,12.8,290000.0
2014-10-17 15:20:00,12.8,12.81,12.8,12.81,255000.0,12.8,12.81,12.8,12.81,255000.0
2014-10-17 15:25:00,12.81,12.83,12.81,12.82,290000.0,12.81,12.83,12.81,12.82,290000.0
2014-10-17 15:30:00,12.82,12.84,12.82,12.82,835000.0,12.82,12.84,12.82,12.82,835000.0
2014-10-17 15:35:00,12.82,12.83,12.8,12.82,710000.0,12.82,12.83,12.8,12.82,710000.0
2014-10-17 15:40:00,12.82,12.86,12.82,12.85,965000.0,12.82,12.86,12.82,12.85,965000.0
2014-10-17 15:45:00,12.85,12.88,12.84,12.85,660000.0,12.85,12.88,12.84,12.85,660000.0
2014-10-17 15:50:00,12.85,12.85,12.84,12.85,695000.0,12.85,12.85,12.84,12.85,695000.0
2014-10-17 15:55:00,12.85,12.87,12.83,12.85,1085000.0,12.85,12.87,12.83,12.85,1085000.0
2014-10-20 09:30:00,12.86,12.88,12.82,12.86,535000.0,12.86,12.88,12.82,12.86,535000.0
2014-10-20 09:35:00,12.86,12.92,12.86,12.92,1135000.0,12.86,12.92,12.86,12.92,1135000.0
2014-10-20 09:40:00,12.92,12.92,12.88,12.91,785000.0,12.92,12.92,12.88,12.91,785000.0
2014-10-20 09:45:00,12.91,12.92,12.87,12.89,335000.0,12.91,12.92,12.87,12.89,335000.0
2014-10-20 09:50:00,12.9,12.92,12.86,12.92,325000.0,12.9,12.92,12.86,12.92,325000.0
2014-10-20 09:55:00,12.89,12.9,12.88,12.89,210000.0,12.89,12.9,12.88,12.89,210000.0
2014-10-20 10:00:00,12.89,12.9,12.87,12.88,230000.0,12.89,12.9,12.87,12.88,230000.0
2014-10-20 10:05:00,12.89,12.89,12.86,12.88,270000.0,12.89,12.89,12.86,12.88,270000.0
2014-10-20 10:10:00,12.87,12.91,12.86,12.88,250000.0,12.87,12.91,12.86,12.88,250000.0
2014-10-20 10:15:00,12.89,12.92,12.89,12.92,385000.0,12.89,12.92,12.89,12.92,385000.0
2014-10-20 10:20:00,12.93,13.0,12.92,13.0,375000.0,12.93,13.0,12.92,13.0,375000.0
2014-10-20 10:25:00,13.0,13.0,12.95,12.96,200000.0,13.0,13.0,12.95,12.96,200000.0
2014-10-20 10:30:00,12.97,12.98,12.96,12.97,300000.0,12.97,12.98,12.96,12.97,300000.0
2014-10-20 10:35:00,12.97,13.01,12.97,13.0,155000.0,12.97,13.01,12.97,13.0,155000.0
2014-10-20 10:40:00,13.0,13.04,12.99,13.04,240000.0,13.0,13.04,12.99,13.04,240000.0
2014-10-20 10:45:00,13.04,13.04,13.02,13.03,215000.0,13.04,13.04,13.02,13.03,215000.0
2014-10-20 10:50:00,13.03,13.03,12.98,13.0,210000.0,13.03,13.03,12.98,13.0,210000.0
2014-10-20 10:55:00,13.0,13.04,13.0,13.04,225000.0,13.0,13.04,13.0,13.04,225000.0
2014-10-20 11:00:00,13.03,13.05,12.99,13.03,340000.0,13.03,13.05,12.99,13.03,340000.0
2014-10-20 11:05:00,13.02,13.06,13.02,13.05,315000.0,13.02,13.06,13.02,13.05,315000.0
2014-10-20 11:10:00,13.05,13.05,13.03,13.03,155000.0,13.05,13.05,13.03,13.03,155000.0
2014-10-20 11:15:00,13.04,13.04,13.01,13.03,105000.0,13.04,13.04,13.01,13.03,105000.0
2014-10-20 11:20:00,13.02,13.03,13.01,13.02,160000.0,13.02,13.03,13.01,13.02,160000.0
2014-10-20 11:25:00,13.01,13.02,13.0,13.02,220000.0,13.01,13.02,13.0,13.02,220000.0
2014-10-20 11:30:00,13.02,13.03,13.01,13.01,150000.0,13.02,13.03,13.01,13.01,150000.0
2014-10-20 11:35:00,13.01,13.04,13.01,13.02,135000.0,13.01,13.04,13.01,13.02,135000.0
2014-10-20 11:40:00,13.02,13.03,13.01,13.02,145000.0,13.02,13.03,13.01,13.02,145000.0
2014-10-20 11:45:00,13.01,13.02,12.99,13.0,255000.0,13.01,13.02,12.99,13.0,255000.0
2014-10-20 11:50:00,13.01,13.02,13.01,13.01,80000.0,13.01,13.02,13.01,13.01,80000.0
2014-10-20 11:55:00,13.01,13.02,13.01,13.01,150000.0,13.01,13.02,13.01,13.01,150000.0
2014-10-20 12:00:00,13.01,13.02,13.01,13.02,40000.0,13.01,13.02,13.01,13.02,40000.0
2014-10-20 12:05:00,13.02,13.04,13.01,13.03,180000.0,13.02,13.04,13.01,13.03,180000.0
2014-10-20 12:10:00,13.03,13.05,13.03,13.05,165000.0,13.03,13.05,13.03,13.05,165000.0
2014-10-20 12:15:00,13.05,13.05,13.03,13.04,135000.0,13.05,13.05,13.03,13.04,135000.0
2014-10-20 12:20:00,13.05,13.05,13.04,13.05,85000.0,13.05,13.05,13.04,13.05,85000.0
2014-10-20 12:25:00,13.04,13.04,13.02,13.03,75000.0,13.04,13.04,13.02,13.03,75000.0
2014-10-20 12:30:00,13.01,13.04,13.01,13.03,40000.0,13.01,13.04,13.01,13.03,40000.0
2014-10-20 12:35:00,13.03,13.04,13.01,13.03,125000.0,13.03,13.04,13.01,13.03,125000.0
2014-10-20 12:40:00,13.02,13.03,13.01,13.02,55000.0,13.02,13.03,13.01,13.02,55000.0
2014-10-20 12:45:00,13.02,13.03,13.01,13.02,120000.0,13.02,13.03,13.01,13.02,120000.0
2014-10-20 12:50:00,13.01,13.04,13.01,13.03,145000.0,13.01,13.04,13.01,13.03,145000.0
2014-10-20 12:55:00,13.03,13.03,13.0,13.02,285000.0,13.03,13.03,13.0,13.02,285000.0
2014-10-20 13:00:00,13.01,13.03,13.01,13.01,65000.0,13.01,13.03,13.01,13.01,65000.0
2014-10-20 13:05:00,13.01,13.03,13.01,13.02,270000.0,13.01,13.03,13.01,13.02,270000.0
2014-10-20 13:10:00,13.02,13.03,13.02,13.03,150000.0,13.02,13.03,13.02,13.03,150000.0
2014-10-20 13:15:00,13.03,13.03,13.02,13.03,155000.0,13.03,13.03,13.02,13.03,155000.0
2014-10-20 13:20:00,13.02,13.03,13.02,13.03,155000.0,13.02,13.03,13.02,13.03,155000.0
2014-10-20 13:25:00,13.02,13.03,13.01,13.03,90000.0,13.02,13.03,13.01,13.03,90000.0
2014-10-20 13:30:00,13.02,13.02,13.0,13.02,165000.0,13.02,13.02,13.0,13.02,165000.0
2014-10-20 13:35:00,13.01,13.01,13.0,13.0,350000.0,13.01,13.01,13.0,13.0,350000.0
2014-10-20 13:40:00,12.99,13.0,12.98,12.98,185000.0,12.99,13.0,12.98,12.98,185000.0
2014-10-20 13:45:00,12.98,13.0,12.97,13.0,415000.0,12.98,13.0,12.97,13.0,415000.0
2014-10-20 13:50:00,13.0,13.02,12.99,13.02,225000.0,13.0,13.02,12.99,13.02,225000.0
2014-10-20 13:55:00,13.02,13.03,13.0,13.02,260000.0,13.02,13.03,13.0,13.02,260000.0
2014-10-20 14:00:00,13.01,13.02,12.99,12.99,125000.0,13.01,13.02,12.99,12.99,125000.0
2014-10-20 14:05:00,13.0,13.02,12.99,13.02,220000.0,13.0,13.02,12.99,13.02,220000.0
2014-10-20 14:10:00,13.02,13.02,13.01,13.02,190000.0,13.02,13.02,13.01,13.02,190000.0
2014-10-20 14:15:00,13.02,13.02,13.0,13.01,470000.0,13.02,13.02,13.0,13.01,470000.0
2014-10-20 14:20:00,13.0,13.01,12.98,12.98,295000.0,13.0,13.01,12.98,12.98,295000.0
2014-10-20 14:25:00,12.99,12.99,12.98,12.99,335000.0,12.99,12.99,12.98,12.99,335000.0
2014-10-20 14:30:00,12.99,12.99,12.98,12.98,165000.0,12.99,12.99,12.98,12.98,165000.0
2014-10-20 14:35:00,12.98,12.98,12.95,12.97,505000.0,12.98,12.98,12.95,12.97,505000.0
2014-10-20 14:40:00,12.98,12.99,12.96,12.97,435000.0,12.98,12.99,12.96,12.97,435000.0
2014-10-20 14:45:00,12.96,12.97,12.96,12.96,290000.0,12.96,12.97,12.96,12.96,290000.0
2014-10-20 14:50:00,12.96,12.96,12.95,12.96,225000.0,12.96,12.96,12.95,12.96,225000.0
2014-10-20 14:55:00,12.96,12.98,12.94,12.98,355000.0,12.96,12.98,12.94,12.98,355000.0
2014-10-20 15:00:00,12.98,12.98,12.97,12.97,760000.0,12.98,12.98,12.97,12.97,760000.0
2014-10-20 15:05:00,12.97,13.0,12.97,12.98,465000.0,12.97,13.0,12.97,12.98,465000.0
2014-10-20 15:10:00,12.98,12.99,12.98,12.99,315000.0,12.98,12.99,12.98,12.99,315000.0
2014-10-20 15:15:00,12.98,12.99,12.97,12.99,405000.0,12.98,12.99,12.97,12.99,405000.0
2014-10-20 15:20:00,12.98,12.99,12.98,12.99,340000.0,12.98,12.99,12.98,12.99,340000.0
2014-10-20 15:25:00,12.99,12.99,12.97,12.98,515000.0,12.99,12.99,12.97,12.98,515000.0
2014-10-20 15:30:00,12.98,12.99,12.97,12.97,600000.0,12.98,12.99,12.97,12.97,600000.0
2014-10-20 15:35:00,12.98,12.99,12.97,12.99,820000.0,12.98,12.99,12.97,12.99,820000.0
2014-10-20 15:40:00,12.99,12.99,12.98,12.99,655000.0,12.99,12.99,12.98,12.99,655000.0
2014-10-20 15:45:00,12.99,13.0,12.99,13.0,560000.0,12.99,13.0,12.99,13.0,560000.0
2014-10-20 15:50:00,13.0,13.06,13.0,13.06,1190000.0,13.0,13.06,13.0,13.06,1190000.0
2014-10-20 15:55:00,13.06,13.09,13.05,13.06,2130000.0,13.06,13.09,13.05,13.06,2130000.0
2014-10-21 09:30:00,12.5,12.56,12.4,12.54,1045000.0,12.5,12.56,12.4,12.54,1045000.0
2014-10-21 09:35:00,12.57,12.59,12.48,12.55,6760000.0,12.57,12.59,12.48,12.55,6760000.0
2014-10-21 09:40:00,12.55,12.55,12.41,12.49,4515000.0,12.55,12.55,12.41,12.49,4515000.0
2014-10-21 09:45:00,12.49,12.51,12.42,12.44,2390000.0,12.49,12.51,12.42,12.44,2390000.0
2014-10-21 09:50:00,12.44,12.5,12.43,12.47,1325000.0,12.44,12.5,12.43,12.47,1325000.0
2014-10-21 09:55:00,12.47,12.47,12.36,12.4,3015000.0,12.47,12.47,12.36,12.4,3015000.0
2014-10-21 10:00:00,12.39,12.41,12.37,12.4,1280000.0,12.39,12.41,12.37,12.4,1280000.0
2014-10-21 10:05:00,12.39,12.4,12.3,12.32,1940000.0,12.39,12.4,12.3,12.32,1940000.0
2014-10-21 10:10:00,12.33,12.36,12.25,12.26,2305000.0,12.33,12.36,12.25,12.26,2305000.0
2014-10-21 10:15:00,12.26,12.32,12.25,12.3,1385000.0,12.26,12.32,12.25,12.3,1385000.0
2014-10-21 10:20:00,12.31,12.31,12.25,12.27,1170000.0,12.31,12.31,12.25,12.27,1170000.0
2014-10-21 10:25:00,12.27,12.27,12.21,12.26,1700000.0,12.27,12.27,12.21,12.26,1700000.0
2014-10-21 10:30:00,12.26,12.27,12.24,12.27,915000.0,12.26,12.27,12.24,12.27,915000.0
2014-10-21 10:35:00,12.26,12.29,12.26,12.28,1290000.0,12.26,12.29,12.26,12.28,1290000.0
2014-10-21 10:40:00,12.28,12.3,12.27,12.27,920000.0,12.28,12.3,12.27,12.27,920000.0
2014-10-21 10:45:00,12.28,12.28,12.21,12.25,1250000.0,12.28,12.28,12.21,12.25,1250000.0
2014-10-21 10:50:00,12.24,12.31,12.24,12.3,1725000.0,12.24,12.31,12.24,12.3,1725000.0
2014-10-21 10:55:00,12.3,12.34,12.29,12.31,1165000.0,12.3,12.34,12.29,12.31,1165000.0
2014-10-21 11:00:00,12.32,12.32,12.27,12.28,1060000.0,12.32,12.32,12.27,12.28,1060000.0
2014-10-21 11:05:00,12.28,12.32,12.27,12.3,590000.0,12.28,12.32,12.27,12.3,590000.0
2014-10-21 11:10:00,12.29,12.29,12.24,12.26,945000.0,12.29,12.29,12.24,12.26,945000.0
2014-10-21 11:15:00,12.27,12.31,12.27,12.29,665000.0,12.27,12.31,12.27,12.29,665000.0
2014-10-21 11:20:00,12.29,12.3,12.27,12.27,400000.0,12.29,12.3,12.27,12.27,400000.0
2014-10-21 11:25:00,12.28,12.29,12.26,12.27,545000.0,12.28,12.29,12.26,12.27,545000.0
2014-10-21 11:30:00,12.28,12.29,12.27,12.27,530000.0,12.28,12.29,12.27,12.27,530000.0
2014-10-21 11:35:00,12.27,12.28,12.25,12.26,500000.0,12.27,12.28,12.25,12.26,500000.0
2014-10-21 11:40:00,12.26,12.27,12.22,12.23,565000.0,12.26,12.27,12.22,12.23,565000.0
2014-10-21 11:45:00,12.23,12.24,12.21,12.23,1165000.0,12.23,12.24,12.21,12.23,1165000.0
2014-10-21 11:50:00,12.22,12.22,12.2,12.21,345000.0,12.22,12.22,12.2,12.21,345000.0
2014-10-21 11:55:00,12.2,12.23,12.16,12.2,1560000.0,12.2,12.23,12.16,12.2,1560000.0
2014-10-21 12:00:00,12.21,12.21,12.18,12.2,365000.0,12.21,12.21,12.18,12.2,365000.0
2014-10-21 12:05:00,12.2,12.21,12.19,12.21,250000.0,12.2,12.21,12.19,12.21,250000.0
2014-10-21 12:10:00,12.22,12.23,12.17,12.21,950000.0,12.22,12.23,12.17,12.21,950000.0
2014-10-21 12:15:00,12.22,12.22,12.17,12.18,510000.0,12.22,12.22,12.17,12.18,510000.0
2014-10-21 12:20:00,12.18,12.2,12.18,12.19,320000.0,12.18,12.2,12.18,12.19,320000.0
2014-10-21 12:25:00,12.19,12.21,12.19,12.2,365000.0,12.19,12.21,12.19,12.2,365000.0
2014-10-21 12:30:00,12.19,12.21,12.19,12.21,1660000.0,12.19,12.21,12.19,12.21,1660000.0
2014-10-21 12:35:00,12.21,12.23,12.2,12.23,995000.0,12.21,12.23,12.2,12.23,995000.0
2014-10-21 12:40:00,12.23,12.25,12.22,12.23,1010000.0,12.23,12.25,12.22,12.23,1010000.0
2014-10-21 12:45:00,12.23,12.25,12.22,12.24,865000.0,12.23,12.25,12.22,12.24,865000.0
2014-10-21 12:50:00,12.24,12.26,12.24,12.26,530000.0,12.24,12.26,12.24,12.26,530000.0
2014-10-21 12:55:00,12.25,12.26,12.25,12.26,210000.0,12.25,12.26,12.25,12.26,210000.0
2014-10-21 13:00:00,12.26,12.27,12.25,12.25,1720000.0,12.26,12.27,12.25,12.25,1720000.0
2014-10-21 13:05:00,12.25,12.29,12.25,12.29,565000.0,12.25,12.29,12.25,12.29,565000.0
2014-10-21 13:10:00,12.29,12.3,12.28,12.3,500000.0,12.29,12.3,12.28,12.3,500000.0
2014-10-21 13:15:00,12.3,12.31,12.29,12.31,810000.0,12.3,12.31,12.29,12.31,810000.0
2014-10-21 13:20:00,12.31,12.31,12.26,12.28,675000.0,12.31,12.31,12.26,12.28,675000.0
2014-10-21 13:25:00,12.27,12.27,12.24,12.25,585000.0,12.27,12.27,12.24,12.25,585000.0
2014-10-21 13:30:00,12.26,12.28,12.25,12.28,285000.0,12.26,12.28,12.25,12.28,285000.0
2014-10-21 13:35:00,12.28,12.29,12.26,12.28,185000.0,12.28,12.29,12.26,12.28,185000.0
2014-10-21 13:40:00,12.28,12.29,12.27,12.28,265000.0,12.28,12.29,12.27,12.28,265000.0
2014-10-21 13:45:00,12.28,12.29,12.27,12.27,585000.0,12.28,12.29,12.27,12.27,585000.0
2014-10-21 13:50:00,12.27,12.28,12.25,12.27,500000.0,12.27,12.28,12.25,12.27,500000.0
2014-10-21 13:55:00,12.27,12.27,12.26,12.27,170000.0,12.27,12.27,12.26,12.27,170000.0
2014-10-21 14:00:00,12.27,12.27,12.26,12.27,120000.0,12.27,12.27,12.26,12.27,120000.0
2014-10-21 14:05:00,12.27,12.29,12.26,12.28,360000.0,12.27,12.29,12.26,12.28,360000.0
2014-10-21 14:10:00,12.28,12.28,12.25,12.26,375000.0,12.28,12.28,12.25,12.26,375000.0
2014-10-21 14:15:00,12.26,12.26,12.25,12.26,175000.0,12.26,12.26,12.25,12.26,175000.0
2014-10-21 14:20:00,12.25,12.25,12.22,12.22,870000.0,12.25,12.25,12.22,12.22,870000.0
2014-10-21 14:25:00,12.22,12.23,12.21,12.22,710000.0,12.22,12.23,12.21,12.22,710000.0
2014-10-21 14:30:00,12.22,12.22,12.19,12.21,1035000.0,12.22,12.22,12.19,12.21,1035000.0
2014-10-21 14:35:00,12.21,12.23,12.21,12.22,645000.0,12.21,12.23,12.21,12.22,645000.0
2014-10-21 14:40:00,12.22,12.23,12.2,12.2,500000.0,12.22,12.23,12.2,12.2,500000.0
2014-10-21 14:45:00,12.2,12.21,12.18,12.19,475000.0,12.2,12.21,12.18,12.19,475000.0
2014-10-21 14:50:00,12.19,12.21,12.19,12.2,350000.0,12.19,12.21,12.19,12.2,350000.0
2014-10-21 14:55:00,12.2,12.21,12.2,12.2,185000.0,12.2,12.21,12.2,12.2,185000.0
2014-10-21 15:00:00,12.2,12.21,12.19,12.19,550000.0,12.2,12.21,12.19,12.19,550000.0
2014-10-21 15:05:00,12.19,12.19,12.18,12.18,265000.0,12.19,12.19,12.18,12.18,265000.0
2014-10-21 15:10:00,12.18,12.23,12.18,12.22,890000.0,12.18,12.23,12.18,12.22,890000.0
2014-10-21 15:15:00,12.22,12.26,12.21,12.24,795000.0,12.22,12.26,12.21,12.24,795000.0
2014-10-21 15:20:00,12.24,12.25,12.19,12.2,745000.0,12.24,12.25,12.19,12.2,745000.0
2014-10-21 15:25:00,12.2,12.22,12.2,12.2,465000.0,12.2,12.22,12.2,12.2,465000.0
2014-10-21 15:30:00,12.21,12.21,12.2,12.21,645000.0,12.21,12.21,12.2,12.21,645000.0
2014-10-21 15:35:00,12.21,12.23,12.21,12.22,935000.0,12.21,12.23,12.21,12.22,935000.0
2014-10-21 15:40:00,12.22,12.24,12.22,12.22,1100000.0,12.22,12.24,12.22,12.22,1100000.0
2014-10-21 15:45:00,12.22,12.22,12.21,12.22,1170000.0,12.22,12.22,12.21,12.22,1170000.0
2014-10-21 15:50:00,12.22,12.22,12.19,12.2,2485000.0,12.22,12.22,12.19,12.2,2485000.0
2014-10-21 15:55:00,12.2,12.21,12.16,12.16,3055000.0,12.2,12.21,12.16,12.16,3055000.0
2014-10-22 09:30:00,12.23,12.24,12.19,12.2,990000.0,12.23,12.24,12.19,12.2,990000.0
2014-10-22 09:35:00,12.2,12.21,12.16,12.16,645000.0,12.2,12.21,12.16,12.16,645000.0
2014-10-22 09:40:00,12.17,12.2,12.15,12.2,570000.0,12.17,12.2,12.15,12.2,570000.0
2014-10-22 09:45:00,12.2,12.24,12.18,12.24,850000.0,12.2,12.24,12.18,12.24,850000.0
2014-10-22 09:50:00,12.24,12.33,12.22,12.32,1345000.0,12.24,12.33,12.22,12.32,1345000.0
2014-10-22 09:55:00,12.32,12.32,12.29,12.31,1040000.0,12.32,12.32,12.29,12.31,1040000.0
2014-10-22 10:00:00,12.31,12.33,12.3,12.31,1500000.0,12.31,12.33,12.3,12.31,1500000.0
2014-10-22 10:05:00,12.31,12.31,12.26,12.26,810000.0,12.31,12.31,12.26,12.26,810000.0
2014-10-22 10:10:00,12.27,12.31,12.26,12.31,1275000.0,12.27,12.31,12.26,12.31,1275000.0
2014-10-22 10:15:00,12.31,12.39,12.3,12.36,2345000.0,12.31,12.39,12.3,12.36,2345000.0
2014-10-22 10:20:00,12.36,12.36,12.33,12.33,1080000.0,12.36,12.36,12.33,12.33,1080000.0
2014-10-22 10:25:00,12.34,12.35,12.32,12.34,1200000.0,12.34,12.35,12.32,12.34,1200000.0
2014-10-22 10:30:00,12.34,12.34,12.32,12.34,455000.0,12.34,12.34,12.32,12.34,455000.0
2014-10-22 10:35:00,12.34,12.35,12.33,12.35,1640000.0,12.34,12.35,12.33,12.35,1640000.0
2014-10-22 10:40:00,12.34,12.36,12.34,12.34,425000.0,12.34,12.36,12.34,12.34,425000.0
2014-10-22 10:45:00,12.34,12.34,12.32,12.33,460000.0,12.34,12.34,12.32,12.33,460000.0
2014-10-22 10:50:00,12.33,12.35,12.32,12.35,315000.0,12.33,12.35,12.32,12.35,315000.0
2014-10-22 10:55:00,12.34,12.35,12.33,12.33,250000.0,12.34,12.35,12.33,12.33,250000.0
2014-10-22 11:00:00,12.33,12.33,12.27,12.29,895000.0,12.33,12.33,12.27,12.29,895000.0
2014-10-22 11:05:00,12.29,12.32,12.28,12.29,530000.0,12.29,12.32,12.28,12.29,530000.0
2014-10-22 11:10:00,12.29,12.32,12.29,12.32,730000.0,12.29,12.32,12.29,12.32,730000.0
2014-10-22 11:15:00,12.31,12.33,12.31,12.32,375000.0,12.31,12.33,12.31,12.32,375000.0
2014-10-22 11:20:00,12.32,12.33,12.3,12.32,435000.0,12.32,12.33,12.3,12.32,435000.0
2014-10-22 11:25:00,12.31,12.33,12.31,12.32,165000.0,12.31,12.33,12.31,12.32,165000.0
2014-10-22 11:30:00,12.32,12.34,12.32,12.34,165000.0,12.32,12.34,12.32,12.34,165000.0
2014-10-22 11:35:00,12.33,12.35,12.33,12.33,705000.0,12.33,12.35,12.33,12.33,705000.0
2014-10-22 11:40:00,12.33,12.35,12.32,12.35,325000.0,12.33,12.35,12.32,12.35,325000.0
2014-10-22 11:45:00,12.34,12.38,12.34,12.37,625000.0,12.34,12.38,12.34,12.37,625000.0
2014-10-22 11:50:00,12.38,12.38,12.34,12.35,325000.0,12.38,12.38,12.34,12.35,325000.0
2014-10-22 11:55:00,12.35,12.35,12.33,12.34,225000.0,12.35,12.35,12.33,12.34,225000.0
2014-10-22 12:00:00,12.34,12.34,12.32,12.32,145000.0,12.34,12.34,12.32,12.32,145000.0
2014-10-22 12:05:00,12.32,12.33,12.31,12.31,120000.0,12.32,12.33,12.31,12.31,120000.0
2014-10-22 12:10:00,12.31,12.31,12.28,12.29,275000.0,12.31,12.31,12.28,12.29,275000.0
2014-10-22 12:15:00,12.3,12.31,12.28,12.28,205000.0,12.3,12.31,12.28,12.28,205000.0
2014-10-22 12:20:00,12.29,12.31,12.29,12.29,435000.0,12.29,12.31,12.29,12.29,435000.0
2014-10-22 12:25:00,12.29,12.32,12.29,12.32,185000.0,12.29,12.32,12.29,12.32,185000.0
2014-10-22 12:30:00,12.32,12.32,12.28,12.28,240000.0,12.32,12.32,12.28,12.28,240000.0
2014-10-22 12:35:00,12.28,12.28,12.26,12.27,310000.0,12.28,12.28,12.26,12.27,310000.0
2014-10-22 12:40:00,12.26,12.26,12.23,12.24,225000.0,12.26,12.26,12.23,12.24,225000.0
2014-10-22 12:45:00,12.23,12.25,12.22,12.22,405000.0,12.23,12.25,12.22,12.22,405000.0
2014-10-22 12:50:00,12.22,12.25,12.22,12.24,85000.0,12.22,12.25,12.22,12.24,85000.0
2014-10-22 12:55:00,12.24,12.25,12.22,12.25,170000.0,12.24,12.25,12.22,12.25,170000.0
2014-10-22 13:00:00,12.25,12.25,12.21,12.23,320000.0,12.25,12.25,12.21,12.23,320000.0
2014-10-22 13:05:00,12.22,12.23,12.22,12.23,105000.0,12.22,12.23,12.22,12.23,105000.0
2014-10-22 13:10:00,12.23,12.23,12.2,12.21,230000.0,12.23,12.23,12.2,12.21,230000.0
2014-10-22 13:15:00,12.21,12.21,12.18,12.19,285000.0,12.21,12.21,12.18,12.19,285000.0
2014-10-22 13:20:00,12.19,12.2,12.19,12.2,270000.0,12.19,12.2,12.19,12.2,270000.0
2014-10-22 13:25:00,12.19,12.19,12.17,12.18,730000.0,12.19,12.19,12.17,12.18,730000.0
2014-10-22 13:30:00,12.18,12.19,12.17,12.19,360000.0,12.18,12.19,12.17,12.19,360000.0
2014-10-22 13:35:00,12.2,12.21,12.19,12.2,295000.0,12.2,12.21,12.19,12.2,295000.0
2014-10-22 13:40:00,12.2,12.24,12.2,12.23,375000.0,12.2,12.24,12.2,12.23,375000.0
2014-10-22 13:45:00,12.24,12.24,12.22,12.22,340000.0,12.24,12.24,12.22,12.22,340000.0
2014-10-22 13:50:00,12.22,12.23,12.21,12.23,170000.0,12.22,12.23,12.21,12.23,170000.0
2014-10-22 13:55:00,12.22,12.22,12.21,12.22,435000.0,12.22,12.22,12.21,12.22,435000.0
2014-10-22 14:00:00,12.23,12.24,12.23,12.24,80000.0,12.23,12.24,12.23,12.24,80000.0
2014-10-22 14:05:00,12.24,12.24,12.23,12.23,205000.0,12.24,12.24,12.23,12.23,205000.0
2014-10-22 14:10:00,12.24,12.24,12.23,12.24,370000.0,12.24,12.24,12.23,12.24,370000.0
2014-10-22 14:15:00,12.24,12.24,12.23,12.24,225000.0,12.24,12.24,12.23,12.24,225000.0
2014-10-22 14:20:00,12.24,12.26,12.22,12.23,230000.0,12.24,12.26,12.22,12.23,230000.0
2014-10-22 14:25:00,12.24,12.27,12.24,12.25,250000.0,12.24,12.27,12.24,12.25,250000.0
2014-10-22 14:30:00,12.25,12.25,12.22,12.23,320000.0,12.25,12.25,12.22,12.23,320000.0
2014-10-22 14:35:00,12.23,12.24,12.22,12.23,175000.0,12.23,12.24,12.22,12.23,175000.0
2014-10-22 14:40:00,12.23,12.25,12.23,12.25,155000.0,12.23,12.25,12.23,12.25,155000.0
2014-10-22 14:45:00,12.25,12.26,12.24,12.26,250000.0,12.25,12.26,12.24,12.26,250000.0
2014-10-22 14:50:00,12.25,12.25,12.24,12.24,90000.0,12.25,12.25,12.24,12.24,90000.0
2014-10-22 14:55:00,12.25,12.27,12.24,12.27,265000.0,12.25,12.27,12.24,12.27,265000.0
2014-10-22 15:00:00,12.27,12.27,12.24,12.25,435000.0,12.27,12.27,12.24,12.25,435000.0
2014-10-22 15:05:00,12.24,12.24,12.24,12.24,110000.0,12.24,12.24,12.24,12.24,110000.0
2014-10-22 15:10:00,12.24,12.24,12.23,12.24,430000.0,12.24,12.24,12.23,12.24,430000.0
2014-10-22 15:15:00,12.24,12.25,12.23,12.23,155000.0,12.24,12.25,12.23,12.23,155000.0
2014-10-22 15:20:00,12.23,12.23,12.22,12.22,260000.0,12.23,12.23,12.22,12.22,260000.0
2014-10-22 15:25:00,12.21,12.22,12.21,12.22,300000.0,12.21,12.22,12.21,12.22,300000.0
2014-10-22 15:30:00,12.21,12.22,12.2,12.2,240000.0,12.21,12.22,12.2,12.2,240000.0
2014-10-22 15:35:00,12.2,12.22,12.19,12.19,240000.0,12.2,12.22,12.19,12.19,240000.0
2014-10-22 15:40:00,12.2,12.21,12.19,12.2,130000.0,12.2,12.21,12.19,12.2,130000.0
2014-10-22 15:45:00,12.2,12.2,12.19,12.19,405000.0,12.2,12.2,12.19,12.19,405000.0
2014-10-22 15:50:00,12.19,12.2,12.19,12.19,485000.0,12.19,12.2,12.19,12.19,485000.0
2014-10-22 15:55:00,12.19,12.21,12.17,12.18,1790000.0,12.19,12.21,12.17,12.18,1790000.0
2014-10-23 09:30:00,12.25,12.3,12.25,12.28,570000.0,12.25,12.3,12.25,12.28,570000.0
2014-10-23 09:35:00,12.29,12.29,12.23,12.25,530000.0,12.29,12.29,12.23,12.25,530000.0
2014-10-23 09:40:00,12.25,12.28,12.25,12.27,380000.0,12.25,12.28,12.25,12.27,380000.0
2014-10-23 09:45:00,12.27,12.27,12.25,12.26,160000.0,12.27,12.27,12.25,12.26,160000.0
2014-10-23 09:50:00,12.27,12.27,12.26,12.26,790000.0,12.27,12.27,12.26,12.26,790000.0
2014-10-23 09:55:00,12.27,12.27,12.26,12.27,415000.0,12.27,12.27,12.26,12.27,415000.0
2014-10-23 10:00:00,12.27,12.28,12.26,12.28,1115000.0,12.27,12.28,12.26,12.28,1115000.0
2014-10-23 10:05:00,12.28,12.29,12.27,12.29,825000.0,12.28,12.29,12.27,12.29,825000.0
2014-10-23 10:10:00,12.29,12.31,12.29,12.29,865000.0,12.29,12.31,12.29,12.29,865000.0
2014-10-23 10:15:00,12.3,12.3,12.28,12.28,200000.0,12.3,12.3,12.28,12.28,200000.0
2014-10-23 10:20:00,12.29,12.29,12.27,12.28,205000.0,12.29,12.29,12.27,12.28,205000.0
2014-10-23 10:25:00,12.27,12.27,12.24,12.25,170000.0,12.27,12.27,12.24,12.25,170000.0
2014-10-23 10:30:00,12.26,12.26,12.25,12.26,150000.0,12.26,12.26,12.25,12.26,150000.0
2014-10-23 10:35:00,12.27,12.29,12.27,12.28,585000.0,12.27,12.29,12.27,12.28,585000.0
2014-10-23 10:40:00,12.29,12.29,12.28,12.28,290000.0,12.29,12.29,12.28,12.28,290000.0
2014-10-23 10:45:00,12.28,12.31,12.28,12.3,340000.0,12.28,12.31,12.28,12.3,340000.0
2014-10-23 10:50:00,12.3,12.3,12.27,12.28,330000.0,12.3,12.3,12.27,12.28,330000.0
2014-10-23 10:55:00,12.27,12.3,12.27,12.29,425000.0,12.27,12.3,12.27,12.29,425000.0
2014-10-23 11:00:00,12.29,12.3,12.27,12.29,265000.0,12.29,12.3,12.27,12.29,265000.0
2014-10-23 11:05:00,12.28,12.3,12.28,12.3,235000.0,12.28,12.3,12.28,12.3,235000.0
2014-10-23 11:10:00,12.3,12.3,12.29,12.29,105000.0,12.3,12.3,12.29,12.29,105000.0
2014-10-23 11:15:00,12.29,12.3,12.28,12.29,245000.0,12.29,12.3,12.28,12.29,245000.0
2014-10-23 11:20:00,12.29,12.29,12.29,12.29,205000.0,12.29,12.29,12.29,12.29,205000.0
2014-10-23 11:25:00,12.29,12.29,12.28,12.28,95000.0,12.29,12.29,12.28,12.28,95000.0
2014-10-23 11:30:00,12.28,12.29,12.28,12.29,160000.0,12.28,12.29,12.28,12.29,160000.0
2014-10-23 11:35:00,12.29,12.29,12.27,12.27,245000.0,12.29,12.29,12.27,12.27,245000.0
2014-10-23 11:40:00,12.28,12.28,12.28,12.28,70000.0,12.28,12.28,12.28,12.28,70000.0
2014-10-23 11:45:00,12.28,12.28,12.27,12.28,165000.0,12.28,12.28,12.27,12.28,165000.0
2014-10-23 11:50:00,12.28,12.28,12.27,12.27,300000.0,12.28,12.28,12.27,12.27,300000.0
2014-10-23 11:55:00,12.26,12.27,12.24,12.24,560000.0,12.26,12.27,12.24,12.24,560000.0
2014-10-23 12:00:00,12.25,12.26,12.24,12.25,290000.0,12.25,12.26,12.24,12.25,290000.0
2014-10-23 12:05:00,12.26,12.26,12.25,12.25,405000.0,12.26,12.26,12.25,12.25,405000.0
2014-10-23 12:10:00,12.25,12.26,12.25,12.26,85000.0,12.25,12.26,12.25,12.26,85000.0
2014-10-23 12:15:00,12.25,12.26,12.25,12.26,25000.0,12.25,12.26,12.25,12.26,25000.0
2014-10-23 12:20:00,12.26,12.26,12.25,12.26,85000.0,12.26,12.26,12.25,12.26,85000.0
2014-10-23 12:25:00,12.26,12.26,12.26,12.26,70000.0,12.26,12.26,12.26,12.26,70000.0
2014-10-23 12:30:00,12.26,12.27,12.25,12.26,310000.0,12.26,12.27,12.25,12.26,310000.0
2014-10-23 12:35:00,12.26,12.26,12.25,12.25,50000.0,12.26,12.26,12.25,12.25,50000.0
2014-10-23 12:40:00,12.26,12.26,12.25,12.26,75000.0,12.26,12.26,12.25,12.26,75000.0
2014-10-23 12:45:00,12.25,12.26,12.24,12.24,120000.0,12.25,12.26,12.24,12.24,120000.0
2014-10-23 12:50:00,12.25,12.26,12.25,12.26,140000.0,12.25,12.26,12.25,12.26,140000.0
2014-10-23 12:55:00,12.25,12.26,12.25,12.26,110000.0,12.25,12.26,12.25,12.26,110000.0
2014-10-23 13:00:00,12.26,12.26,12.25,12.26,90000.0,12.26,12.26,12.25,12.26,90000.0
2014-10-23 13:05:00,12.26,12.27,12.26,12.27,160000.0,12.26,12.27,12.26,12.27,160000.0
2014-10-23 13:10:00,12.26,12.27,12.26,12.27,30000.0,12.26,12.27,12.26,12.27,30000.0
2014-10-23 13:15:00,12.26,12.27,12.26,12.26,150000.0,12.26,12.27,12.26,12.26,150000.0
2014-10-23 13:20:00,12.26,12.26,12.25,12.26,80000.0,12.26,12.26,12.25,12.26,80000.0
2014-10-23 13:25:00,12.25,12.26,12.25,12.26,115000.0,12.25,12.26,12.25,12.26,115000.0
2014-10-23 13:30:00,12.27,12.27,12.26,12.26,130000.0,12.27,12.27,12.26,12.26,130000.0
2014-10-23 13:35:00,12.26,12.27,12.26,12.26,90000.0,12.26,12.27,12.26,12.26,90000.0
2014-10-23 13:40:00,12.26,12.27,12.26,12.27,305000.0,12.26,12.27,12.26,12.27,305000.0
2014-10-23 13:45:00,12.26,12.27,12.26,12.27,750000.0,12.26,12.27,12.26,12.27,750000.0
2014-10-23 13:50:00,12.27,12.27,12.26,12.27,55000.0,12.27,12.27,12.26,12.27,55000.0
2014-10-23 13:55:00,12.27,12.28,12.27,12.28,200000.0,12.27,12.28,12.27,12.28,200000.0
2014-10-23 14:00:00,12.28,12.28,12.27,12.27,315000.0,12.28,12.28,12.27,12.27,315000.0
2014-10-23 14:05:00,12.27,12.28,12.27,12.28,95000.0,12.27,12.28,12.27,12.28,95000.0
2014-10-23 14:10:00,12.28,12.29,12.28,12.28,120000.0,12.28,12.29,12.28,12.28,120000.0
2014-10-23 14:15:00,12.28,12.29,12.28,12.29,185000.0,12.28,12.29,12.28,12.29,185000.0
2014-10-23 14:20:00,12.29,12.29,12.28,12.29,255000.0,12.29,12.29,12.28,12.29,255000.0
2014-10-23 14:25:00,12.29,12.29,12.28,12.29,275000.0,12.29,12.29,12.28,12.29,275000.0
2014-10-23 14:30:00,12.29,12.29,12.27,12.28,110000.0,12.29,12.29,12.27,12.28,110000.0
2014-10-23 14:35:00,12.29,12.29,12.28,12.29,100000.0,12.29,12.29,12.28,12.29,100000.0
2014-10-23 14:40:00,12.29,12.29,12.28,12.28,205000.0,12.29,12.29,12.28,12.28,205000.0
2014-10-23 14:45:00,12.29,12.29,12.28,12.29,205000.0,12.29,12.29,12.28,12.29,205000.0
2014-10-23 14:50:00,12.28,12.29,12.27,12.28,230000.0,12.28,12.29,12.27,12.28,230000.0
2014-10-23 14:55:00,12.27,12.27,12.24,12.26,455000.0,12.27,12.27,12.24,12.26,455000.0
2014-10-23 15:00:00,12.26,12.26,12.24,12.24,470000.0,12.26,12.26,12.24,12.24,470000.0
2014-10-23 15:05:00,12.23,12.24,12.23,12.23,205000.0,12.23,12.24,12.23,12.23,205000.0
2014-10-23 15:10:00,12.23,12.24,12.22,12.22,180000.0,12.23,12.24,12.22,12.22,180000.0
2014-10-23 15:15:00,12.23,12.23,12.22,12.23,440000.0,12.23,12.23,12.22,12.23,440000.0
2014-10-23 15:20:00,12.23,12.23,12.22,12.22,175000.0,12.23,12.23,12.22,12.22,175000.0
2014-10-23 15:25:00,12.22,12.22,12.2,12.2,645000.0,12.22,12.22,12.2,12.2,645000.0
2014-10-23 15:30:00,12.21,12.22,12.2,12.22,235000.0,12.21,12.22,12.2,12.22,235000.0
2014-10-23 15:35:00,12.23,12.23,12.2,12.21,455000.0,12.23,12.23,12.2,12.21,455000.0
2014-10-23 15:40:00,12.21,12.21,12.2,12.21,380000.0,12.21,12.21,12.2,12.21,380000.0
2014-10-23 15:45:00,12.21,12.22,12.21,12.21,390000.0,12.21,12.22,12.21,12.21,390000.0
2014-10-23 15:50:00,12.21,12.21,12.19,12.19,640000.0,12.21,12.21,12.19,12.19,640000.0
2014-10-23 15:55:00,12.19,12.2,12.18,12.2,905000.0,12.19,12.2,12.18,12.2,905000.0
2014-10-24 09:30:00,12.26,12.26,12.19,12.22,345000.0,12.26,12.26,12.19,12.22,345000.0
2014-10-24 09:35:00,12.22,12.27,12.21,12.25,325000.0,12.22,12.27,12.21,12.25,325000.0
2014-10-24 09:40:00,12.25,12.25,12.22,12.23,190000.0,12.25,12.25,12.22,12.23,190000.0
2014-10-24 09:45:00,12.23,12.24,12.22,12.22,100000.0,12.23,12.24,12.22,12.22,100000.0
2014-10-24 09:50:00,12.22,12.22,12.21,12.21,245000.0,12.22,12.22,12.21,12.21,245000.0
2014-10-24 09:55:00,12.22,12.22,12.21,12.22,165000.0,12.22,12.22,12.21,12.22,165000.0
2014-10-24 10:00:00,12.23,12.24,12.21,12.22,275000.0,12.23,12.24,12.21,12.22,275000.0
2014-10-24 10:05:00,12.22,12.22,12.19,12.2,575000.0,12.22,12.22,12.19,12.2,575000.0
2014-10-24 10:10:00,12.2,12.2,12.19,12.2,190000.0,12.2,12.2,12.19,12.2,190000.0
2014-10-24 10:15:00,12.2,12.23,12.2,12.21,200000.0,12.2,12.23,12.2,12.21,200000.0
2014-10-24 10:20:00,12.21,12.21,12.2,12.2,35000.0,12.21,12.21,12.2,12.2,35000.0
2014-10-24 10:25:00,12.19,12.2,12.18,12.18,590000.0,12.19,12.2,12.18,12.18,590000.0
2014-10-24 10:30:00,12.2,12.21,12.18,12.2,170000.0,12.2,12.21,12.18,12.2,170000.0
2014-10-24 10:35:00,12.2,12.22,12.2,12.21,190000.0,12.2,12.22,12.2,12.21,190000.0
2014-10-24 10:40:00,12.2,12.24,12.2,12.22,135000.0,12.2,12.24,12.2,12.22,135000.0
2014-10-24 10:45:00,12.23,12.24,12.22,12.24,350000.0,12.23,12.24,12.22,12.24,350000.0
2014-10-24 10:50:00,12.24,12.27,12.24,12.26,510000.0,12.24,12.27,12.24,12.26,510000.0
2014-10-24 10:55:00,12.25,12.27,12.25,12.27,650000.0,12.25,12.27,12.25,12.27,650000.0
2014-10-24 11:00:00,12.27,12.27,12.25,12.26,235000.0,12.27,12.27,12.25,12.26,235000.0
2014-10-24 11:05:00,12.26,12.26,12.24,12.24,205000.0,12.26,12.26,12.24,12.24,205000.0
2014-10-24 11:10:00,12.25,12.26,12.23,12.24,90000.0,12.25,12.26,12.23,12.24,90000.0
2014-10-24 11:15:00,12.24,12.24,12.24,12.24,15000.0,12.24,12.24,12.24,12.24,15000.0
2014-10-24 11:20:00,12.25,12.25,12.24,12.24,30000.0,12.25,12.25,12.24,12.24,30000.0
2014-10-24 11:25:00,12.25,12.26,12.24,12.25,100000.0,12.25,12.26,12.24,12.25,100000.0
2014-10-24 11:30:00,12.26,12.26,12.25,12.25,75000.0,12.26,12.26,12.25,12.25,75000.0
2014-10-24 11:35:00,12.25,12.27,12.24,12.27,340000.0,12.25,12.27,12.24,12.27,340000.0
2014-10-24 11:40:00,12.27,12.27,12.26,12.26,560000.0,12.27,12.27,12.26,12.26,560000.0
2014-10-24 11:45:00,12.26,12.27,12.26,12.26,105000.0,12.26,12.27,12.26,12.26,105000.0
2014-10-24 11:50:00,12.26,12.27,12.26,12.26,55000.0,12.26,12.27,12.26,12.26,55000.0
2014-10-24 11:55:00,12.26,12.26,12.26,12.26,65000.0,12.26,12.26,12.26,12.26,65000.0
2014-10-24 12:00:00,12.26,12.26,12.26,12.26,80000.0,12.26,12.26,12.26,12.26,80000.0
2014-10-24 12:05:00,12.27,12.27,12.26,12.26,70000.0,12.27,12.27,12.26,12.26,70000.0
2014-10-24 12:10:00,12.25,12.26,12.25,12.26,60000.0,12.25,12.26,12.25,12.26,60000.0
2014-10-24 12:15:00,12.26,12.28,12.26,12.27,180000.0,12.26,12.28,12.26,12.27,180000.0
2014-10-24 12:20:00,12.27,12.27,12.26,12.26,85000.0,12.27,12.27,12.26,12.26,85000.0
2014-10-24 12:25:00,12.26,12.27,12.26,12.27,10000.0,12.26,12.27,12.26,12.27,10000.0
2014-10-24 12:30:00,12.27,12.28,12.26,12.28,105000.0,12.27,12.28,12.26,12.28,105000.0
2014-10-24 12:35:00,12.28,12.28,12.26,12.26,40000.0,12.28,12.28,12.26,12.26,40000.0
2014-10-24 12:40:00,12.27,12.28,12.27,12.27,140000.0,12.27,12.28,12.27,12.27,140000.0
2014-10-24 12:45:00,12.28,12.28,12.26,12.27,180000.0,12.28,12.28,12.26,12.27,180000.0
2014-10-24 12:50:00,12.27,12.28,12.26,12.28,280000.0,12.27,12.28,12.26,12.28,280000.0
2014-10-24 12:55:00,12.28,12.29,12.28,12.28,170000.0,12.28,12.29,12.28,12.28,170000.0
2014-10-24 13:00:00,12.29,12.29,12.27,12.27,130000.0,12.29,12.29,12.27,12.27,130000.0
2014-10-24 13:05:00,12.28,12.28,12.26,12.26,130000.0,12.28,12.28,12.26,12.26,130000.0
2014-10-24 13:10:00,12.26,12.26,12.25,12.26,210000.0,12.26,12.26,12.25,12.26,210000.0
2014-10-24 13:15:00,12.25,12.26,12.25,12.26,65000.0,12.25,12.26,12.25,12.26,65000.0
2014-10-24 13:20:00,12.26,12.27,12.26,12.27,60000.0,12.26,12.27,12.26,12.27,60000.0
2014-10-24 13:25:00,12.26,12.26,12.24,12.24,175000.0,12.26,12.26,12.24,12.24,175000.0
2014-10-24 13:30:00,12.24,12.26,12.23,12.25,315000.0,12.24,12.26,12.23,12.25,315000.0
2014-10-24 13:35:00,12.25,12.26,12.25,12.26,105000.0,12.25,12.26,12.25,12.26,105000.0
2014-10-24 13:40:00,12.26,12.26,12.26,12.26,60000.0,12.26,12.26,12.26,12.26,60000.0
2014-10-24 13:45:00,12.27,12.27,12.26,12.26,35000.0,12.27,12.27,12.26,12.26,35000.0
2014-10-24 13:50:00,12.26,12.27,12.26,12.26,65000.0,12.26,12.27,12.26,12.26,65000.0
2014-10-24 13:55:00,12.26,12.26,12.26,12.26,15000.0,12.26,12.26,12.26,12.26,15000.0
2014-10-24 14:00:00,12.26,12.27,12.26,12.26,235000.0,12.26,12.27,12.26,12.26,235000.0
2014-10-24 14:05:00,12.27,12.28,12.26,12.27,260000.0,12.27,12.28,12.26,12.27,260000.0
2014-10-24 14:10:00,12.28,12.29,12.28,12.28,375000.0,12.28,12.29,12.28,12.28,375000.0
2014-10-24 14:15:00,12.29,12.3,12.28,12.28,160000.0,12.29,12.3,12.28,12.28,160000.0
2014-10-24 14:20:00,12.29,12.3,12.29,12.3,420000.0,12.29,12.3,12.29,12.3,420000.0
2014-10-24 14:25:00,12.3,12.36,12.3,12.34,915000.0,12.3,12.36,12.3,12.34,915000.0
2014-10-24 14:30:00,12.33,12.34,12.33,12.33,125000.0,12.33,12.34,12.33,12.33,125000.0
2014-10-24 14:35:00,12.33,12.34,12.33,12.33,135000.0,12.33,12.34,12.33,12.33,135000.0
2014-10-24 14:40:00,12.34,12.34,12.34,12.34,140000.0,12.34,12.34,12.34,12.34,140000.0
2014-10-24 14:45:00,12.34,12.34,12.33,12.34,90000.0,12.34,12.34,12.33,12.34,90000.0
2014-10-24 14:50:00,12.34,12.34,12.32,12.33,225000.0,12.34,12.34,12.32,12.33,225000.0
2014-10-24 14:55:00,12.34,12.34,12.32,12.33,230000.0,12.34,12.34,12.32,12.33,230000.0
2014-10-24 15:00:00,12.33,12.33,12.32,12.32,125000.0,12.33,12.33,12.32,12.32,125000.0
2014-10-24 15:05:00,12.33,12.33,12.31,12.31,105000.0,12.33,12.33,12.31,12.31,105000.0
2014-10-24 15:10:00,12.32,12.32,12.3,12.3,160000.0,12.32,12.32,12.3,12.3,160000.0
2014-10-24 15:15:00,12.31,12.32,12.31,12.32,185000.0,12.31,12.32,12.31,12.32,185000.0
2014-10-24 15:20:00,12.32,12.32,12.31,12.32,245000.0,12.32,12.32,12.31,12.32,245000.0
2014-10-24 15:25:00,12.32,12.33,12.32,12.33,355000.0,12.32,12.33,12.32,12.33,355000.0
2014-10-24 15:30:00,12.33,12.34,12.32,12.33,300000.0,12.33,12.34,12.32,12.33,300000.0
2014-10-24 15:35:00,12.33,12.34,12.32,12.32,185000.0,12.33,12.34,12.32,12.32,185000.0
2014-10-24 15:40:00,12.32,12.35,12.32,12.35,300000.0,12.32,12.35,12.32,12.35,300000.0
2014-10-24 15:45:00,12.33,12.35,12.33,12.34,455000.0,12.33,12.35,12.33,12.34,455000.0
2014-10-24 15:50:00,12.34,12.34,12.32,12.32,475000.0,12.34,12.34,12.32,12.32,475000.0
2014-10-24 15:55:00,12.32,12.33,12.32,12.32,940000.0,12.32,12.33,12.32,12.32,940000.0
2014-10-27 09:30:00,12.3,12.35,12.3,12.35,490000.0,12.3,12.35,12.3,12.35,490000.0
2014-10-27 09:35:00,12.35,12.42,12.35,12.41,615000.0,12.35,12.42,12.35,12.41,615000.0
2014-10-27 09:40:00,12.43,12.44,12.39,12.4,330000.0,12.43,12.44,12.39,12.4,330000.0
2014-10-27 09:45:00,12.4,12.45,12.4,12.44,420000.0,12.4,12.45,12.4,12.44,420000.0
2014-10-27 09:50:00,12.43,12.44,12.39,12.42,180000.0,12.43,12.44,12.39,12.42,180000.0
2014-10-27 09:55:00,12.42,12.44,12.41,12.43,150000.0,12.42,12.44,12.41,12.43,150000.0
2014-10-27 10:00:00,12.43,12.43,12.4,12.41,110000.0,12.43,12.43,12.4,12.41,110000.0
2014-10-27 10:05:00,12.42,12.43,12.41,12.43,160000.0,12.42,12.43,12.41,12.43,160000.0
2014-10-27 10:10:00,12.43,12.46,12.43,12.46,455000.0,12.43,12.46,12.43,12.46,455000.0
2014-10-27 10:15:00,12.46,12.5,12.46,12.5,405000.0,12.46,12.5,12.46,12.5,405000.0
2014-10-27 10:20:00,12.5,12.51,12.49,12.51,405000.0,12.5,12.51,12.49,12.51,405000.0
2014-10-27 10:25:00,12.5,12.51,12.5,12.51,280000.0,12.5,12.51,12.5,12.51,280000.0
2014-10-27 10:30:00,12.5,12.51,12.48,12.48,225000.0,12.5,12.51,12.48,12.48,225000.0
2014-10-27 10:35:00,12.49,12.51,12.49,12.51,210000.0,12.49,12.51,12.49,12.51,210000.0
2014-10-27 10:40:00,12.51,12.55,12.5,12.54,485000.0,12.51,12.55,12.5,12.54,485000.0
2014-10-27 10:45:00,12.54,12.55,12.53,12.55,350000.0,12.54,12.55,12.53,12.55,350000.0
2014-10-27 10:50:00,12.54,12.55,12.53,12.53,110000.0,12.54,12.55,12.53,12.53,110000.0
2014-10-27 10:55:00,12.53,12.54,12.52,12.52,140000.0,12.53,12.54,12.52,12.52,140000.0
2014-10-27 11:00:00,12.53,12.54,12.51,12.52,160000.0,12.53,12.54,12.51,12.52,160000.0
2014-10-27 11:05:00,12.5,12.52,12.5,12.51,165000.0,12.5,12.52,12.5,12.51,165000.0
2014-10-27 11:10:00,12.51,12.53,12.5,12.52,170000.0,12.51,12.53,12.5,12.52,170000.0
2014-10-27 11:15:00,12.53,12.53,12.52,12.52,175000.0,12.53,12.53,12.52,12.52,175000.0
2014-10-27 11:20:00,12.52,12.53,12.51,12.53,55000.0,12.52,12.53,12.51,12.53,55000.0
2014-10-27 11:25:00,12.53,12.55,12.53,12.55,225000.0,12.53,12.55,12.53,12.55,225000.0
2014-10-27 11:30:00,12.55,12.56,12.55,12.55,220000.0,12.55,12.56,12.55,12.55,220000.0
2014-10-27 11:35:00,12.55,12.57,12.55,12.56,665000.0,12.55,12.57,12.55,12.56,665000.0
2014-10-27 11:40:00,12.56,12.59,12.56,12.59,440000.0,12.56,12.59,12.56,12.59,440000.0
2014-10-27 11:45:00,12.59,12.59,12.57,12.58,170000.0,12.59,12.59,12.57,12.58,170000.0
2014-10-27 11:50:00,12.58,12.6,12.58,12.59,400000.0,12.58,12.6,12.58,12.59,400000.0
2014-10-27 11:55:00,12.58,12.59,12.58,12.58,130000.0,12.58,12.59,12.58,12.58,130000.0
2014-10-27 12:00:00,12.59,12.6,12.59,12.59,130000.0,12.59,12.6,12.59,12.59,130000.0
2014-10-27 12:05:00,12.59,12.61,12.59,12.61,200000.0,12.59,12.61,12.59,12.61,200000.0
2014-10-27 12:10:00,12.61,12.61,12.61,12.61,65000.0,12.61,12.61,12.61,12.61,65000.0
2014-10-27 12:15:00,12.61,12.62,12.59,12.61,155000.0,12.61,12.62,12.59,12.61,155000.0
2014-10-27 12:20:00,12.6,12.61,12.6,12.6,130000.0,12.6,12.61,12.6,12.6,130000.0
2014-10-27 12:25:00,12.6,12.61,12.59,12.6,115000.0,12.6,12.61,12.59,12.6,115000.0
2014-10-27 12:30:00,12.6,12.61,12.6,12.6,190000.0,12.6,12.61,12.6,12.6,190000.0
2014-10-27 12:35:00,12.61,12.61,12.6,12.61,135000.0,12.61,12.61,12.6,12.61,135000.0
2014-10-27 12:40:00,12.61,12.61,12.6,12.6,60000.0,12.61,12.61,12.6,12.6,60000.0
2014-10-27 12:45:00,12.61,12.61,12.6,12.6,35000.0,12.61,12.61,12.6,12.6,35000.0
2014-10-27 12:50:00,12.6,12.6,12.58,12.6,340000.0,12.6,12.6,12.58,12.6,340000.0
2014-10-27 12:55:00,12.59,12.6,12.58,12.59,45000.0,12.59,12.6,12.58,12.59,45000.0
2014-10-27 13:00:00,12.6,12.62,12.6,12.61,190000.0,12.6,12.62,12.6,12.61,190000.0
2014-10-27 13:05:00,12.61,12.62,12.61,12.61,125000.0,12.61,12.62,12.61,12.61,125000.0
2014-10-27 13:10:00,12.61,12.65,12.61,12.64,555000.0,12.61,12.65,12.61,12.64,555000.0
2014-10-27 13:15:00,12.65,12.66,12.64,12.66,565000.0,12.65,12.66,12.64,12.66,565000.0
2014-10-27 13:20:00,12.65,12.66,12.64,12.66,90000.0,12.65,12.66,12.64,12.66,90000.0
2014-10-27 13:25:00,12.64,12.66,12.63,12.66,220000.0,12.64,12.66,12.63,12.66,220000.0
2014-10-27 13:30:00,12.65,12.65,12.64,12.64,160000.0,12.65,12.65,12.64,12.64,160000.0
2014-10-27 13:35:00,12.65,12.65,12.63,12.63,130000.0,12.65,12.65,12.63,12.63,130000.0
2014-10-27 13:40:00,12.62,12.62,12.6,12.62,350000.0,12.62,12.62,12.6,12.62,350000.0
2014-10-27 13:45:00,12.61,12.62,12.6,12.62,70000.0,12.61,12.62,12.6,12.62,70000.0
2014-10-27 13:50:00,12.63,12.63,12.6,12.62,95000.0,12.63,12.63,12.6,12.62,95000.0
2014-10-27 13:55:00,12.62,12.63,12.62,12.63,60000.0,12.62,12.63,12.62,12.63,60000.0
2014-10-27 14:00:00,12.62,12.64,12.61,12.63,155000.0,12.62,12.64,12.61,12.63,155000.0
2014-10-27 14:05:00,12.63,12.64,12.63,12.64,250000.0,12.63,12.64,12.63,12.64,250000.0
2014-10-27 14:10:00,12.64,12.65,12.63,12.63,155000.0,12.64,12.65,12.63,12.63,155000.0
2014-10-27 14:15:00,12.63,12.63,12.62,12.63,120000.0,12.63,12.63,12.62,12.63,120000.0
2014-10-27 14:20:00,12.63,12.63,12.62,12.62,75000.0,12.63,12.63,12.62,12.62,75000.0
2014-10-27 14:25:00,12.62,12.63,12.62,12.63,210000.0,12.62,12.63,12.62,12.63,210000.0
2014-10-27 14:30:00,12.63,12.63,12.61,12.63,150000.0,12.63,12.63,12.61,12.63,150000.0
2014-10-27 14:35:00,12.63,12.64,12.63,12.64,110000.0,12.63,12.64,12.63,12.64,110000.0
2014-10-27 14:40:00,12.63,12.64,12.63,12.64,35000.0,12.63,12.64,12.63,12.64,35000.0
2014-10-27 14:45:00,12.64,12.65,12.63,12.65,780000.0,12.64,12.65,12.63,12.65,780000.0
2014-10-27 14:50:00,12.65,12.65,12.64,12.64,295000.0,12.65,12.65,12.64,12.64,295000.0
2014-10-27 14:55:00,12.63,12.64,12.63,12.64,90000.0,12.63,12.64,12.63,12.64,90000.0
2014-10-27 15:00:00,12.64,12.65,12.64,12.65,125000.0,12.64,12.65,12.64,12.65,125000.0
2014-10-27 15:05:00,12.65,12.65,12.64,12.64,200000.0,12.65,12.65,12.64,12.64,200000.0
2014-10-27 15:10:00,12.65,12.65,12.63,12.64,120000.0,12.65,12.65,12.63,12.64,120000.0
2014-10-27 15:15:00,12.65,12.66,12.64,12.66,180000.0,12.65,12.66,12.64,12.66,180000.0
2014-10-27 15:20:00,12.65,12.66,12.65,12.66,280000.0,12.65,12.66,12.65,12.66,280000.0
2014-10-27 15:25:00,12.65,12.67,12.65,12.65,375000.0,12.65,12.67,12.65,12.65,375000.0
2014-10-27 15:30:00,12.64,12.64,12.63,12.64,80000.0,12.64,12.64,12.63,12.64,80000.0
2014-10-27 15:35:00,12.64,12.64,12.62,12.63,130000.0,12.64,12.64,12.62,12.63,130000.0
2014-10-27 15:40:00,12.63,12.64,12.62,12.64,150000.0,12.63,12.64,12.62,12.64,150000.0
2014-10-27 15:45:00,12.64,12.64,12.63,12.63,325000.0,12.64,12.64,12.63,12.63,325000.0
2014-10-27 15:50:00,12.62,12.63,12.61,12.62,520000.0,12.62,12.63,12.61,12.62,520000.0
2014-10-27 15:55:00,12.61,12.62,12.6,12.6,1355000.0,12.61,12.62,12.6,12.6,1355000.0
2014-10-28 09:30:00,12.63,12.67,12.61,12.67,285000.0,12.63,12.67,12.61,12.67,285000.0
2014-10-28 09:35:00,12.67,12.68,12.65,12.65,200000.0,12.67,12.68,12.65,12.65,200000.0
2014-10-28 09:40:00,12.64,12.65,12.64,12.65,65000.0,12.64,12.65,12.64,12.65,65000.0
2014-10-28 09:45:00,12.67,12.67,12.65,12.67,140000.0,12.67,12.67,12.65,12.67,140000.0
2014-10-28 09:50:00,12.68,12.7,12.68,12.69,245000.0,12.68,12.7,12.68,12.69,245000.0
2014-10-28 09:55:00,12.69,12.72,12.69,12.71,220000.0,12.69,12.72,12.69,12.71,220000.0
2014-10-28 10:00:00,12.71,12.76,12.71,12.76,740000.0,12.71,12.76,12.71,12.76,740000.0
2014-10-28 10:05:00,12.76,12.78,12.73,12.74,445000.0,12.76,12.78,12.73,12.74,445000.0
2014-10-28 10:10:00,12.73,12.74,12.72,12.72,300000.0,12.73,12.74,12.72,12.72,300000.0
2014-10-28 10:15:00,12.71,12.74,12.71,12.72,205000.0,12.71,12.74,12.71,12.72,205000.0
2014-10-28 10:20:00,12.72,12.73,12.7,12.7,460000.0,12.72,12.73,12.7,12.7,460000.0
2014-10-28 10:25:00,12.7,12.72,12.7,12.7,330000.0,12.7,12.72,12.7,12.7,330000.0
2014-10-28 10:30:00,12.7,12.72,12.68,12.72,360000.0,12.7,12.72,12.68,12.72,360000.0
2014-10-28 10:35:00,12.72,12.74,12.71,12.74,180000.0,12.72,12.74,12.71,12.74,180000.0
2014-10-28 10:40:00,12.74,12.74,12.72,12.73,195000.0,12.74,12.74,12.72,12.73,195000.0
2014-10-28 10:45:00,12.73,12.74,12.72,12.72,270000.0,12.73,12.74,12.72,12.72,270000.0
2014-10-28 10:50:00,12.72,12.72,12.71,12.72,80000.0,12.72,12.72,12.71,12.72,80000.0
2014-10-28 10:55:00,12.72,12.74,12.71,12.73,80000.0,12.72,12.74,12.71,12.73,80000.0
2014-10-28 11:00:00,12.73,12.75,12.73,12.74,155000.0,12.73,12.75,12.73,12.74,155000.0
2014-10-28 11:05:00,12.74,12.75,12.74,12.75,160000.0,12.74,12.75,12.74,12.75,160000.0
2014-10-28 11:10:00,12.76,12.78,12.76,12.78,305000.0,12.76,12.78,12.76,12.78,305000.0
2014-10-28 11:15:00,12.79,12.79,12.77,12.78,350000.0,12.79,12.79,12.77,12.78,350000.0
2014-10-28 11:20:00,12.78,12.79,12.78,12.78,205000.0,12.78,12.79,12.78,12.78,205000.0
2014-10-28 11:25:00,12.78,12.79,12.78,12.79,60000.0,12.78,12.79,12.78,12.79,60000.0
2014-10-28 11:30:00,12.79,12.8,12.78,12.8,260000.0,12.79,12.8,12.78,12.8,260000.0
2014-10-28 11:35:00,12.8,12.81,12.78,12.81,460000.0,12.8,12.81,12.78,12.81,460000.0
2014-10-28 11:40:00,12.81,12.81,12.79,12.79,230000.0,12.81,12.81,12.79,12.79,230000.0
2014-10-28 11:45:00,12.79,12.8,12.79,12.8,90000.0,12.79,12.8,12.79,12.8,90000.0
2014-10-28 11:50:00,12.79,12.8,12.79,12.8,155000.0,12.79,12.8,12.79,12.8,155000.0
2014-10-28 11:55:00,12.81,12.82,12.8,12.82,465000.0,12.81,12.82,12.8,12.82,465000.0
2014-10-28 12:00:00,12.82,12.84,12.82,12.84,385000.0,12.82,12.84,12.82,12.84,385000.0
2014-10-28 12:05:00,12.84,12.84,12.82,12.84,495000.0,12.84,12.84,12.82,12.84,495000.0
2014-10-28 12:10:00,12.84,12.85,12.83,12.84,225000.0,12.84,12.85,12.83,12.84,225000.0
2014-10-28 12:15:00,12.85,12.87,12.84,12.86,265000.0,12.85,12.87,12.84,12.86,265000.0
2014-10-28 12:20:00,12.87,12.87,12.85,12.85,165000.0,12.87,12.87,12.85,12.85,165000.0
2014-10-28 12:25:00,12.86,12.86,12.85,12.86,235000.0,12.86,12.86,12.85,12.86,235000.0
2014-10-28 12:30:00,12.86,12.88,12.86,12.88,140000.0,12.86,12.88,12.86,12.88,140000.0
2014-10-28 12:35:00,12.88,12.88,12.86,12.86,315000.0,12.88,12.88,12.86,12.86,315000.0
2014-10-28 12:40:00,12.86,12.87,12.86,12.87,195000.0,12.86,12.87,12.86,12.87,195000.0
2014-10-28 12:45:00,12.87,12.87,12.85,12.86,465000.0,12.87,12.87,12.85,12.86,465000.0
2014-10-28 12:50:00,12.86,12.87,12.86,12.86,80000.0,12.86,12.87,12.86,12.86,80000.0
2014-10-28 12:55:00,12.86,12.86,12.86,12.86,60000.0,12.86,12.86,12.86,12.86,60000.0
2014-10-28 13:00:00,12.85,12.87,12.85,12.87,345000.0,12.85,12.87,12.85,12.87,345000.0
2014-10-28 13:05:00,12.87,12.88,12.87,12.88,365000.0,12.87,12.88,12.87,12.88,365000.0
2014-10-28 13:10:00,12.89,12.9,12.88,12.89,245000.0,12.89,12.9,12.88,12.89,245000.0
2014-10-28 13:15:00,12.89,12.91,12.89,12.89,125000.0,12.89,12.91,12.89,12.89,125000.0
2014-10-28 13:20:00,12.89,12.9,12.89,12.89,205000.0,12.89,12.9,12.89,12.89,205000.0
2014-10-28 13:25:00,12.9,12.91,12.89,12.89,50000.0,12.9,12.91,12.89,12.89,50000.0
2014-10-28 13:30:00,12.89,12.9,12.88,12.88,50000.0,12.89,12.9,12.88,12.88,50000.0
2014-10-28 13:35:00,12.88,12.89,12.87,12.87,230000.0,12.88,12.89,12.87,12.87,230000.0
2014-10-28 13:40:00,12.87,12.89,12.87,12.88,275000.0,12.87,12.89,12.87,12.88,275000.0
2014-10-28 13:45:00,12.88,12.89,12.87,12.88,130000.0,12.88,12.89,12.87,12.88,130000.0
2014-10-28 13:50:00,12.88,12.88,12.87,12.88,245000.0,12.88,12.88,12.87,12.88,245000.0
2014-10-28 13:55:00,12.87,12.88,12.86,12.87,260000.0,12.87,12.88,12.86,12.87,260000.0
2014-10-28 14:00:00,12.86,12.88,12.86,12.88,100000.0,12.86,12.88,12.86,12.88,100000.0
2014-10-28 14:05:00,12.87,12.87,12.86,12.86,160000.0,12.87,12.87,12.86,12.86,160000.0
2014-10-28 14:10:00,12.86,12.88,12.85,12.87,150000.0,12.86,12.88,12.85,12.87,150000.0
2014-10-28 14:15:00,12.88,12.88,12.87,12.87,180000.0,12.88,12.88,12.87,12.87,180000.0
2014-10-28 14:20:00,12.87,12.9,12.87,12.9,140000.0,12.87,12.9,12.87,12.9,140000.0
2014-10-28 14:25:00,12.9,12.9,12.89,12.89,150000.0,12.9,12.9,12.89,12.89,150000.0
2014-10-28 14:30:00,12.89,12.91,12.88,12.9,265000.0,12.89,12.91,12.88,12.9,265000.0
2014-10-28 14:35:00,12.91,12.91,12.89,12.9,200000.0,12.91,12.91,12.89,12.9,200000.0
2014-10-28 14:40:00,12.89,12.9,12.89,12.89,40000.0,12.89,12.9,12.89,12.89,40000.0
2014-10-28 14:45:00,12.89,12.9,12.88,12.89,165000.0,12.89,12.9,12.88,12.89,165000.0
2014-10-28 14:50:00,12.89,12.89,12.88,12.88,150000.0,12.89,12.89,12.88,12.88,150000.0
2014-10-28 14:55:00,12.89,12.89,12.88,12.89,170000.0,12.89,12.89,12.88,12.89,170000.0
2014-10-28 15:00:00,12.89,12.91,12.89,12.9,255000.0,12.89,12.91,12.89,12.9,255000.0
2014-10-28 15:05:00,12.91,12.92,12.9,12.91,225000.0,12.91,12.92,12.9,12.91,225000.0
2014-10-28 15:10:00,12.91,12.92,12.9,12.91,150000.0,12.91,12.92,12.9,12.91,150000.0
2014-10-28 15:15:00,12.91,12.92,12.91,12.92,160000.0,12.91,12.92,12.91,12.92,160000.0
2014-10-28 15:20:00,12.91,12.93,12.91,12.92,1400000.0,12.91,12.93,12.91,12.92,1400000.0
2014-10-28 15:25:00,12.93,12.93,12.92,12.93,830000.0,12.93,12.93,12.92,12.93,830000.0
2014-10-28 15:30:00,12.92,12.95,12.92,12.93,130000.0,12.92,12.95,12.92,12.93,130000.0
2014-10-28 15:35:00,12.93,12.93,12.92,12.92,230000.0,12.93,12.93,12.92,12.92,230000.0
2014-10-28 15:40:00,12.92,12.93,12.91,12.92,390000.0,12.92,12.93,12.91,12.92,390000.0
2014-10-28 15:45:00,12.92,12.92,12.91,12.91,720000.0,12.92,12.92,12.91,12.91,720000.0
2014-10-28 15:50:00,12.91,12.92,12.91,12.92,460000.0,12.91,12.92,12.91,12.92,460000.0
2014-10-28 15:55:00,12.92,12.92,12.91,12.92,1030000.0,12.92,12.92,12.91,12.92,1030000.0
2014-10-29 09:30:00,12.91,12.92,12.87,12.91,235000.0,12.91,12.92,12.87,12.91,235000.0
2014-10-29 09:35:00,12.91,12.95,12.88,12.95,520000.0,12.91,12.95,12.88,12.95,520000.0
2014-10-29 09:40:00,12.96,12.98,12.96,12.98,380000.0,12.96,12.98,12.96,12.98,380000.0
2014-10-29 09:45:00,12.97,12.97,12.96,12.97,180000.0,12.97,12.97,12.96,12.97,180000.0
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 09:55:00,12.97,12.97,12.97,12.97,0.0,12.97,12.97,12.97,12.97,0.0
2014-10-29 10:00:00,12.95,12.96,12.9,12.9,350000.0,12.95,12.96,12.9,12.9,350000.0
2014-10-29 10:05:00,12.9,12.9,12.88,12.89,495000.0,12.9,12.9,12.88,12.89,495000.0
2014-10-29 10:10:00,12.89,12.9,12.88,12.89,355000.0,12.89,12.9,12.88,12.89,355000.0
2014-10-29 10:15:00,12.89,12.91,12.89,12.89,80000.0,12.89,12.91,12.89,12.89,80000.0
2014-10-29 10:20:00,12.89,12.9,12.88,12.89,105000.0,12.89,12.9,12.88,12.89,105000.0
2014-10-29 10:25:00,12.88,12.89,12.86,12.87,310000.0,12.88,12.89,12.86,12.87,310000.0
2014-10-29 10:30:00,12.88,12.9,12.87,12.88,435000.0,12.88,12.9,12.87,12.88,435000.0
2014-10-29 10:35:00,12.88,12.89,12.88,12.88,75000.0,12.88,12.89,12.88,12.88,75000.0
2014-10-29 10:40:00,12.88,12.88,12.87,12.88,125000.0,12.88,12.88,12.87,12.88,125000.0
2014-10-29 10:45:00,12.89,12.89,12.87,12.87,600000.0,12.89,12.89,12.87,12.87,600000.0
2014-10-29 10:50:00,12.88,12.9,12.88,12.89,440000.0,12.88,12.9,12.88,12.89,440000.0
2014-10-29 10:55:00,12.89,12.89,12.88,12.88,120000.0,12.89,12.89,12.88,12.88,120000.0
2014-10-29 11:00:00,12.89,12.89,12.88,12.88,75000.0,12.89,12.89,12.88,12.88,75000.0
2014-10-29 11:05:00,12.89,12.89,12.89,12.89,10000.0,12.89,12.89,12.89,12.89,10000.0
2014-10-29 11:10:00,12.9,12.9,12.88,12.89,45000.0,12.9,12.9,12.88,12.89,45000.0
2014-10-29 11:15:00,12.88,12.89,12.88,12.89,60000.0,12.88,12.89,12.88,12.89,60000.0
2014-10-29 11:20:00,12.88,12.89,12.88,12.89,70000.0,12.88,12.89,12.88,12.89,70000.0
2014-10-29 11:25:00,12.88,12.9,12.88,12.9,50000.0,12.88,12.9,12.88,12.9,50000.0
2014-10-29 11:30:00,12.89,12.9,12.88,12.88,100000.0,12.89,12.9,12.88,12.88,100000.0
2014-10-29 11:35:00,12.88,12.89,12.88,12.88,400000.0,12.88,12.89,12.88,12.88,400000.0
2014-10-29 11:40:00,12.88,12.88,12.88,12.88,20000.0,12.88,12.88,12.88,12.88,20000.0
2014-10-29 11:45:00,12.89,12.89,12.89,12.89,25000.0,12.89,12.89,12.89,12.89,25000.0
2014-10-29 11:50:00,12.88,12.9,12.88,12.89,35000.0,12.88,12.9,12.88,12.89,35000.0
2014-10-29 11:55:00,12.89,12.89,12.88,12.89,50000.0,12.89,12.89,12.88,12.89,50000.0
2014-10-29 12:00:00,12.88,12.89,12.88,12.89,325000.0,12.88,12.89,12.88,12.89,325000.0
2014-10-29 12:05:00,12.88,12.89,12.88,12.88,85000.0,12.88,12.89,12.88,12.88,85000.0
2014-10-29 12:10:00,12.88,12.89,12.88,12.89,50000.0,12.88,12.89,12.88,12.89,50000.0
2014-10-29 12:15:00,12.88,12.89,12.88,12.88,100000.0,12.88,12.89,12.88,12.88,100000.0
2014-10-29 12:20:00,12.89,12.9,12.88,12.89,320000.0,12.89,12.9,12.88,12.89,320000.0
2014-10-29 12:25:00,12.89,12.89,12.88,12.88,325000.0,12.89,12.89,12.88,12.88,325000.0
2014-10-29 12:30:00,12.88,12.89,12.88,12.89,350000.0,12.88,12.89,12.88,12.89,350000.0
2014-10-29 12:35:00,12.88,12.88,12.88,12.88,5000.0,12.88,12.88,12.88,12.88,5000.0
2014-10-29 12:40:00,12.88,12.9,12.88,12.88,35000.0,12.88,12.9,12.88,12.88,35000.0
2014-10-29 12:45:00,12.89,12.9,12.89,12.9,140000.0,12.89,12.9,12.89,12.9,140000.0
2014-10-29 12:50:00,12.89,12.9,12.89,12.9,55000.0,12.89,12.9,12.89,12.9,55000.0
2014-10-29 12:55:00,12.9,12.91,12.9,12.91,130000.0,12.9,12.91,12.9,12.91,130000.0
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 13:05:00,12.91,12.91,12.91,12.91,0.0,12.91,12.91,12.91,12.91,0.0
2014-10-29 13:10:00,12.91,12.91,12.91,12.91,5000.0,12.91,12.91,12.91,12.91,5000.0
2014-10-29 13:15:00,12.91,12.91,12.9,12.9,70000.0,12.91,12.91,12.9,12.9,70000.0
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 13:25:00,12.9,12.9,12.9,12.9,0.0,12.9,12.9,12.9,12.9,0.0
2014-10-29 13:30:00,12.9,12.9,12.89,12.89,45000.0,12.9,12.9,12.89,12.89,45000.0
2014-10-29 13:35:00,12.89,12.89,12.87,12.88,255000.0,12.89,12.89,12.87,12.88,255000.0
2014-10-29 13:40:00,12.88,12.89,12.88,12.88,915000.0,12.88,12.89,12.88,12.88,915000.0
2014-10-29 13:45:00,12.88,12.89,12.88,12.88,455000.0,12.88,12.89,12.88,12.88,455000.0
2014-10-29 13:50:00,12.88,12.88,12.87,12.87,270000.0,12.88,12.88,12.87,12.87,270000.0
2014-10-29 13:55:00,12.87,12.87,12.86,12.86,80000.0,12.87,12.87,12.86,12.86,80000.0
2014-10-29 14:00:00,12.87,12.87,12.84,12.85,120000.0,12.87,12.87,12.84,12.85,120000.0
2014-10-29 14:05:00,12.84,12.84,12.81,12.83,350000.0,12.84,12.84,12.81,12.83,350000.0
2014-10-29 14:10:00,12.83,12.86,12.82,12.83,895000.0,12.83,12.86,12.82,12.83,895000.0
2014-10-29 14:15:00,12.82,12.82,12.78,12.82,230000.0,12.82,12.82,12.78,12.82,230000.0
2014-10-29 14:20:00,12.81,12.86,12.81,12.86,165000.0,12.81,12.86,12.81,12.86,165000.0
2014-10-29 14:25:00,12.85,12.85,12.83,12.84,190000.0,12.85,12.85,12.83,12.84,190000.0
2014-10-29 14:30:00,12.85,12.85,12.81,12.83,205000.0,12.85,12.85,12.81,12.83,205000.0
2014-10-29 14:35:00,12.83,12.84,12.81,12.81,145000.0,12.83,12.84,12.81,12.81,145000.0
2014-10-29 14:40:00,12.8,12.81,12.8,12.8,115000.0,12.8,12.81,12.8,12.8,115000.0
2014-10-29 14:45:00,12.8,12.8,12.79,12.79,155000.0,12.8,12.8,12.79,12.79,155000.0
2014-10-29 14:50:00,12.79,12.8,12.79,12.79,110000.0,12.79,12.8,12.79,12.79,110000.0
2014-10-29 14:55:00,12.81,12.82,12.8,12.82,255000.0,12.81,12.82,12.8,12.82,255000.0
2014-10-29 15:00:00,12.82,12.82,12.8,12.8,210000.0,12.82,12.82,12.8,12.8,210000.0
2014-10-29 15:05:00,12.79,12.82,12.79,12.79,100000.0,12.79,12.82,12.79,12.79,100000.0
2014-10-29 15:10:00,12.8,12.8,12.78,12.78,215000.0,12.8,12.8,12.78,12.78,215000.0
2014-10-29 15:15:00,12.78,12.79,12.78,12.79,210000.0,12.78,12.79,12.78,12.79,210000.0
2014-10-29 15:20:00,12.79,12.8,12.78,12.78,255000.0,12.79,12.8,12.78,12.78,255000.0
2014-10-29 15:25:00,12.78,12.79,12.77,12.79,120000.0,12.78,12.79,12.77,12.79,120000.0
2014-10-29 15:30:00,12.78,12.82,12.78,12.81,175000.0,12.78,12.82,12.78,12.81,175000.0
2014-10-29 15:35:00,12.82,12.82,12.79,12.82,165000.0,12.82,12.82,12.79,12.82,165000.0
2014-10-29 15:40:00,12.82,12.84,12.82,12.84,135000.0,12.82,12.84,12.82,12.84,135000.0
2014-10-29 15:45:00,12.83,12.83,12.81,12.82,120000.0,12.83,12.83,12.81,12.82,120000.0
2014-10-29 15:50:00,12.82,12.82,12.8,12.8,760000.0,12.82,12.82,12.8,12.8,760000.0
2014-10-29 15:55:00,12.8,12.81,12.8,12.8,560000.0,12.8,12.81,12.8,12.8,560000.0
2014-10-30 09:30:00,12.81,12.86,12.8,12.86,305000.0,12.81,12.86,12.8,12.86,305000.0
2014-10-30 09:35:00,12.87,12.9,12.86,12.87,155000.0,12.87,12.9,12.86,12.87,155000.0
2014-10-30 09:40:00,12.89,12.9,12.86,12.88,105000.0,12.89,12.9,12.86,12.88,105000.0
2014-10-30 09:45:00,12.87,12.89,12.85,12.88,200000.0,12.87,12.89,12.85,12.88,200000.0
2014-10-30 09:50:00,12.88,12.9,12.87,12.88,90000.0,12.88,12.9,12.87,12.88,90000.0
2014-10-30 09:55:00,12.88,12.88,12.85,12.85,250000.0,12.88,12.88,12.85,12.85,250000.0
2014-10-30 10:00:00,12.87,12.87,12.79,12.8,300000.0,12.87,12.87,12.79,12.8,300000.0
2014-10-30 10:05:00,12.8,12.84,12.79,12.81,195000.0,12.8,12.84,12.79,12.81,195000.0
2014-10-30 10:10:00,12.81,12.82,12.8,12.8,80000.0,12.81,12.82,12.8,12.8,80000.0
2014-10-30 10:15:00,12.8,12.83,12.8,12.83,120000.0,12.8,12.83,12.8,12.83,120000.0
2014-10-30 10:20:00,12.81,12.83,12.8,12.83,150000.0,12.81,12.83,12.8,12.83,150000.0
2014-10-30 10:25:00,12.84,12.84,12.81,12.81,90000.0,12.84,12.84,12.81,12.81,90000.0
2014-10-30 10:30:00,12.82,12.83,12.81,12.82,195000.0,12.82,12.83,12.81,12.82,195000.0
2014-10-30 10:35:00,12.8,12.81,12.79,12.8,120000.0,12.8,12.81,12.79,12.8,120000.0
2014-10-30 10:40:00,12.79,12.81,12.79,12.8,90000.0,12.79,12.81,12.79,12.8,90000.0
2014-10-30 10:45:00,12.8,12.81,12.78,12.78,160000.0,12.8,12.81,12.78,12.78,160000.0
2014-10-30 10:50:00,12.79,12.79,12.78,12.79,40000.0,12.79,12.79,12.78,12.79,40000.0
2014-10-30 10:55:00,12.8,12.83,12.79,12.82,110000.0,12.8,12.83,12.79,12.82,110000.0
2014-10-30 11:00:00,12.83,12.84,12.82,12.83,80000.0,12.83,12.84,12.82,12.83,80000.0
2014-10-30 11:05:00,12.82,12.83,12.82,12.83,30000.0,12.82,12.83,12.82,12.83,30000.0
2014-10-30 11:10:00,12.85,12.86,12.84,12.86,110000.0,12.85,12.86,12.84,12.86,110000.0
2014-10-30 11:15:00,12.86,12.87,12.85,12.86,60000.0,12.86,12.87,12.85,12.86,60000.0
2014-10-30 11:20:00,12.86,12.86,12.85,12.85,80000.0,12.86,12.86,12.85,12.85,80000.0
2014-10-30 11:25:00,12.86,12.87,12.86,12.86,45000.0,12.86,12.87,12.86,12.86,45000.0
2014-10-30 11:30:00,12.87,12.87,12.85,12.85,180000.0,12.87,12.87,12.85,12.85,180000.0
2014-10-30 11:35:00,12.85,12.85,12.84,12.85,115000.0,12.85,12.85,12.84,12.85,115000.0
2014-10-30 11:40:00,12.84,12.85,12.83,12.85,65000.0,12.84,12.85,12.83,12.85,65000.0
2014-10-30 11:45:00,12.85,12.86,12.84,12.85,170000.0,12.85,12.86,12.84,12.85,170000.0
2014-10-30 11:50:00,12.85,12.85,12.83,12.84,55000.0,12.85,12.85,12.83,12.84,55000.0
2014-10-30 11:55:00,12.84,12.86,12.84,12.86,200000.0,12.84,12.86,12.84,12.86,200000.0
2014-10-30 12:00:00,12.83,12.86,12.83,12.84,60000.0,12.83,12.86,12.83,12.84,60000.0
2014-10-30 12:05:00,12.85,12.85,12.84,12.84,90000.0,12.85,12.85,12.84,12.84,90000.0
2014-10-30 12:10:00,12.85,12.85,12.85,12.85,10000.0,12.85,12.85,12.85,12.85,10000.0
2014-10-30 12:15:00,12.84,12.84,12.84,12.84,65000.0,12.84,12.84,12.84,12.84,65000.0
2014-10-30 12:20:00,12.84,12.84,12.84,12.84,55000.0,12.84,12.84,12.84,12.84,55000.0
2014-10-30 12:25:00,12.84,12.84,12.84,12.84,35000.0,12.84,12.84,12.84,12.84,35000.0
2014-10-30 12:30:00,12.84,12.85,12.83,12.84,840000.0,12.84,12.85,12.83,12.84,840000.0
2014-10-30 12:35:00,12.84,12.84,12.83,12.83,100000.0,12.84,12.84,12.83,12.83,100000.0
2014-10-30 12:40:00,12.82,12.82,12.82,12.82,15000.0,12.82,12.82,12.82,12.82,15000.0
2014-10-30 12:45:00,12.83,12.84,12.83,12.84,125000.0,12.83,12.84,12.83,12.84,125000.0
2014-10-30 12:50:00,12.83,12.84,12.83,12.84,10000.0,12.83,12.84,12.83,12.84,10000.0
2014-10-30 12:55:00,12.84,12.84,12.82,12.82,30000.0,12.84,12.84,12.82,12.82,30000.0
2014-10-30 13:00:00,12.84,12.84,12.83,12.83,55000.0,12.84,12.84,12.83,12.83,55000.0
2014-10-30 13:05:00,12.83,12.83,12.82,12.83,45000.0,12.83,12.83,12.82,12.83,45000.0
2014-10-30 13:10:00,12.83,12.83,12.83,12.83,5000.0,12.83,12.83,12.83,12.83,5000.0
2014-10-30 13:15:00,12.83,12.85,12.83,12.83,95000.0,12.83,12.85,12.83,12.83,95000.0
2014-10-30 13:20:00,12.84,12.85,12.83,12.85,45000.0,12.84,12.85,12.83,12.85,45000.0
2014-10-30 13:25:00,12.84,12.84,12.84,12.84,10000.0,12.84,12.84,12.84,12.84,10000.0
2014-10-30 13:30:00,12.83,12.84,12.83,12.83,40000.0,12.83,12.84,12.83,12.83,40000.0
2014-10-30 13:35:00,12.83,12.83,12.41,12.83,90000.0,12.83,12.83,12.41,12.83,90000.0
2014-10-30 13:40:00,12.83,12.83,12.83,12.83,25000.0,12.83,12.83,12.83,12.83,25000.0
2014-10-30 13:45:00,12.83,12.85,12.82,12.83,120000.0,12.83,12.85,12.82,12.83,120000.0
2014-10-30 13:50:00,12.83,12.84,12.83,12.84,30000.0,12.83,12.84,12.83,12.84,30000.0
2014-10-30 13:55:00,12.83,12.84,12.83,12.84,45000.0,12.83,12.84,12.83,12.84,45000.0
2014-10-30 14:00:00,12.84,12.85,12.84,12.85,145000.0,12.84,12.85,12.84,12.85,145000.0
2014-10-30 14:05:00,12.85,12.86,12.84,12.85,60000.0,12.85,12.86,12.84,12.85,60000.0
2014-10-30 14:10:00,12.86,12.86,12.84,12.84,95000.0,12.86,12.86,12.84,12.84,95000.0
2014-10-30 14:15:00,12.85,12.85,12.85,12.85,45000.0,12.85,12.85,12.85,12.85,45000.0
2014-10-30 14:20:00,12.84,12.86,12.84,12.86,35000.0,12.84,12.86,12.84,12.86,35000.0
2014-10-30 14:25:00,12.85,12.86,12.84,12.85,60000.0,12.85,12.86,12.84,12.85,60000.0
2014-10-30 14:30:00,12.86,12.86,12.86,12.86,5000.0,12.86,12.86,12.86,12.86,5000.0
2014-10-30 14:35:00,12.85,12.85,12.83,12.83,300000.0,12.85,12.85,12.83,12.83,300000.0
2014-10-30 14:40:00,12.84,12.84,12.84,12.84,25000.0,12.84,12.84,12.84,12.84,25000.0
2014-10-30 14:45:00,12.84,12.84,12.8,12.8,175000.0,12.84,12.84,12.8,12.8,175000.0
2014-10-30 14:50:00,12.81,12.81,12.79,12.79,120000.0,12.81,12.81,12.79,12.79,120000.0
2014-10-30 14:55:00,12.77,12.77,12.75,12.75,385000.0,12.77,12.77,12.75,12.75,385000.0
2014-10-30 15:00:00,12.76,12.77,12.75,12.76,40000.0,12.76,12.77,12.75,12.76,40000.0
2014-10-30 15:05:00,12.75,12.77,12.75,12.76,60000.0,12.75,12.77,12.75,12.76,60000.0
2014-10-30 15:10:00,12.77,12.77,12.76,12.76,115000.0,12.77,12.77,12.76,12.76,115000.0
2014-10-30 15:15:00,12.77,12.78,12.77,12.78,50000.0,12.77,12.78,12.77,12.78,50000.0
2014-10-30 15:20:00,12.79,12.79,12.78,12.78,70000.0,12.79,12.79,12.78,12.78,70000.0
2014-10-30 15:25:00,12.78,12.79,12.77,12.77,70000.0,12.78,12.79,12.77,12.77,70000.0
2014-10-30 15:30:00,12.78,12.79,12.78,12.78,175000.0,12.78,12.79,12.78,12.78,175000.0
2014-10-30 15:35:00,12.78,12.79,12.78,12.78,70000.0,12.78,12.79,12.78,12.78,70000.0
2014-10-30 15:40:00,12.78,12.78,12.77,12.77,55000.0,12.78,12.78,12.77,12.77,55000.0
2014-10-30 15:45:00,12.78,12.79,12.77,12.77,150000.0,12.78,12.79,12.77,12.77,150000.0
2014-10-30 15:50:00,12.78,12.78,12.77,12.77,115000.0,12.78,12.78,12.77,12.77,115000.0
2014-10-30 15:55:00,12.78,12.8,12.78,12.8,550000.0,12.78,12.8,12.78,12.8,550000.0
2014-10-31 09:30:00,12.87,12.93,12.87,12.89,555000.0,12.87,12.93,12.87,12.89,555000.0
2014-10-31 09:35:00,12.88,12.92,12.88,12.91,420000.0,12.88,12.92,12.88,12.91,420000.0
2014-10-31 09:40:00,12.92,12.92,12.86,12.9,270000.0,12.92,12.92,12.86,12.9,270000.0
2014-10-31 09:45:00,12.88,12.9,12.88,12.9,115000.0,12.88,12.9,12.88,12.9,115000.0
2014-10-31 09:50:00,12.9,12.91,12.87,12.88,85000.0,12.9,12.91,12.87,12.88,85000.0
2014-10-31 09:55:00,12.89,12.9,12.88,12.89,125000.0,12.89,12.9,12.88,12.89,125000.0
2014-10-31 10:00:00,12.9,12.91,12.87,12.87,170000.0,12.9,12.91,12.87,12.87,170000.0
2014-10-31 10:05:00,12.88,12.89,12.87,12.89,100000.0,12.88,12.89,12.87,12.89,100000.0
2014-10-31 10:10:00,12.89,12.9,12.87,12.88,380000.0,12.89,12.9,12.87,12.88,380000.0
2014-10-31 10:15:00,12.89,12.9,12.88,12.89,310000.0,12.89,12.9,12.88,12.89,310000.0
2014-10-31 10:20:00,12.89,12.9,12.89,12.89,125000.0,12.89,12.9,12.89,12.89,125000.0
2014-10-31 10:25:00,12.89,12.89,12.88,12.88,145000.0,12.89,12.89,12.88,12.88,145000.0
2014-10-31 10:30:00,12.89,12.89,12.86,12.86,175000.0,12.89,12.89,12.86,12.86,175000.0
2014-10-31 10:35:00,12.88,12.88,12.88,12.88,10000.0,12.88,12.88,12.88,12.88,10000.0
2014-10-31 10:40:00,12.88,12.88,12.86,12.88,100000.0,12.88,12.88,12.86,12.88,100000.0
2014-10-31 10:45:00,12.88,12.9,12.88,12.89,155000.0,12.88,12.9,12.88,12.89,155000.0
2014-10-31 10:50:00,12.89,12.89,12.89,12.89,75000.0,12.89,12.89,12.89,12.89,75000.0
2014-10-31 10:55:00,12.88,12.88,12.88,12.88,75000.0,12.88,12.88,12.88,12.88,75000.0
2014-10-31 11:00:00,12.87,12.88,12.87,12.87,150000.0,12.87,12.88,12.87,12.87,150000.0
2014-10-31 11:05:00,12.88,12.89,12.88,12.88,115000.0,12.88,12.89,12.88,12.88,115000.0
2014-10-31 11:10:00,12.88,12.9,12.88,12.89,390000.0,12.88,12.9,12.88,12.89,390000.0
2014-10-31 11:15:00,12.89,12.89,12.87,12.89,160000.0,12.89,12.89,12.87,12.89,160000.0
2014-10-31 11:20:00,12.88,12.89,12.88,12.89,75000.0,12.88,12.89,12.88,12.89,75000.0
2014-10-31 11:25:00,12.89,12.9,12.88,12.9,95000.0,12.89,12.9,12.88,12.9,95000.0
2014-10-31 11:30:00,12.89,12.9,12.89,12.89,200000.0,12.89,12.9,12.89,12.89,200000.0
2014-10-31 11:35:00,12.89,12.9,12.89,12.89,70000.0,12.89,12.9,12.89,12.89,70000.0
2014-10-31 11:40:00,12.89,12.91,12.88,12.9,125000.0,12.89,12.91,12.88,12.9,125000.0
2014-10-31 11:45:00,12.9,12.91,12.9,12.91,20000.0,12.9,12.91,12.9,12.91,20000.0
2014-10-31 11:50:00,12.91,12.91,12.88,12.89,135000.0,12.91,12.91,12.88,12.89,135000.0
2014-10-31 11:55:00,12.89,12.9,12.88,12.9,155000.0,12.89,12.9,12.88,12.9,155000.0
2014-10-31 12:00:00,12.89,12.89,12.88,12.89,205000.0,12.89,12.89,12.88,12.89,205000.0
2014-10-31 12:05:00,12.88,12.9,12.88,12.89,175000.0,12.88,12.9,12.88,12.89,175000.0
2014-10-31 12:10:00,12.88,12.9,12.88,12.89,315000.0,12.88,12.9,12.88,12.89,315000.0
2014-10-31 12:15:00,12.88,12.89,12.88,12.88,635000.0,12.88,12.89,12.88,12.88,635000.0
2014-10-31 12:20:00,12.87,12.88,12.87,12.88,630000.0,12.87,12.88,12.87,12.88,630000.0
2014-10-31 12:25:00,12.88,12.89,12.87,12.88,80000.0,12.88,12.89,12.87,12.88,80000.0
2014-10-31 12:30:00,12.87,12.89,12.87,12.88,120000.0,12.87,12.89,12.87,12.88,120000.0
2014-10-31 12:35:00,12.88,12.88,12.87,12.87,300000.0,12.88,12.88,12.87,12.87,300000.0
2014-10-31 12:40:00,12.87,12.88,12.87,12.87,170000.0,12.87,12.88,12.87,12.87,170000.0
2014-10-31 12:45:00,12.88,12.88,12.87,12.88,80000.0,12.88,12.88,12.87,12.88,80000.0
2014-10-31 12:50:00,12.87,12.88,12.87,12.88,30000.0,12.87,12.88,12.87,12.88,30000.0
2014-10-31 12:55:00,12.88,12.88,12.87,12.88,70000.0,12.88,12.88,12.87,12.88,70000.0
2014-10-31 13:00:00,12.89,12.89,12.87,12.87,90000.0,12.89,12.89,12.87,12.87,90000.0
2014-10-31 13:05:00,12.87,12.87,12.85,12.86,60000.0,12.87,12.87,12.85,12.86,60000.0
2014-10-31 13:10:00,12.86,12.86,12.85,12.85,145000.0,12.86,12.86,12.85,12.85,145000.0
2014-10-31 13:15:00,12.85,12.85,12.83,12.84,115000.0,12.85,12.85,12.83,12.84,115000.0
2014-10-31 13:20:00,12.84,12.85,12.84,12.84,135000.0,12.84,12.85,12.84,12.84,135000.0
2014-10-31 13:25:00,12.84,12.85,12.84,12.84,110000.0,12.84,12.85,12.84,12.84,110000.0
2014-10-31 13:30:00,12.84,12.85,12.83,12.83,225000.0,12.84,12.85,12.83,12.83,225000.0
2014-10-31 13:35:00,12.83,12.84,12.81,12.82,225000.0,12.83,12.84,12.81,12.82,225000.0
2014-10-31 13:40:00,12.82,12.82,12.81,12.81,115000.0,12.82,12.82,12.81,12.81,115000.0
2014-10-31 13:45:00,12.8,12.81,12.8,12.8,135000.0,12.8,12.81,12.8,12.8,135000.0
2014-10-31 13:50:00,12.81,12.81,12.8,12.8,150000.0,12.81,12.81,12.8,12.8,150000.0
2014-10-31 13:55:00,12.81,12.81,12.8,12.8,175000.0,12.81,12.81,12.8,12.8,175000.0
2014-10-31 14:00:00,12.8,12.82,12.8,12.82,80000.0,12.8,12.82,12.8,12.82,80000.0
2014-10-31 14:05:00,12.81,12.82,12.81,12.81,90000.0,12.81,12.82,12.81,12.81,90000.0
2014-10-31 14:10:00,12.82,12.82,12.81,12.82,75000.0,12.82,12.82,12.81,12.82,75000.0
2014-10-31 14:15:00,12.82,12.82,12.81,12.81,70000.0,12.82,12.82,12.81,12.81,70000.0
2014-10-31 14:20:00,12.81,12.81,12.8,12.8,60000.0,12.81,12.81,12.8,12.8,60000.0
2014-10-31 14:25:00,12.8,12.81,12.8,12.8,60000.0,12.8,12.81,12.8,12.8,60000.0
2014-10-31 14:30:00,12.8,12.81,12.79,12.81,225000.0,12.8,12.81,12.79,12.81,225000.0
2014-10-31 14:35:00,12.81,12.82,12.81,12.82,165000.0,12.81,12.82,12.81,12.82,165000.0
2014-10-31 14:40:00,12.81,12.82,12.81,12.81,65000.0,12.81,12.82,12.81,12.81,65000.0
2014-10-31 14:45:00,12.81,12.81,12.79,12.79,205000.0,12.81,12.81,12.79,12.79,205000.0
2014-10-31 14:50:00,12.79,12.79,12.78,12.78,70000.0,12.79,12.79,12.78,12.78,70000.0
2014-10-31 14:55:00,12.78,12.79,12.78,12.78,115000.0,12.78,12.79,12.78,12.78,115000.0
2014-10-31 15:00:00,12.79,12.79,12.77,12.78,115000.0,12.79,12.79,12.77,12.78,115000.0
2014-10-31 15:05:00,12.77,12.78,12.77,12.78,75000.0,12.77,12.78,12.77,12.78,75000.0
2014-10-31 15:10:00,12.78,12.78,12.77,12.77,90000.0,12.78,12.78,12.77,12.77,90000.0
2014-10-31 15:15:00,12.78,12.78,12.76,12.76,85000.0,12.78,12.78,12.76,12.76,85000.0
2014-10-31 15:20:00,12.77,12.77,12.76,12.77,115000.0,12.77,12.77,12.76,12.77,115000.0
2014-10-31 15:25:00,12.77,12.78,12.76,12.77,215000.0,12.77,12.78,12.76,12.77,215000.0
2014-10-31 15:30:00,12.77,12.77,12.76,12.77,340000.0,12.77,12.77,12.76,12.77,340000.0
2014-10-31 15:35:00,12.77,12.77,12.76,12.76,385000.0,12.77,12.77,12.76,12.76,385000.0
2014-10-31 15:40:00,12.76,12.77,12.75,12.75,605000.0,12.76,12.77,12.75,12.75,605000.0
2014-10-31 15:45:00,12.76,12.77,12.74,12.75,695000.0,12.76,12.77,12.74,12.75,695000.0
2014-10-31 15:50:00,12.75,12.76,12.75,12.75,405000.0,12.75,12.76,12.75,12.75,405000.0
2014-10-31 15:55:00,12.75,12.77,12.75,12.75,975000.0,12.75,12.77,12.75,12.75,975000.0
2014-11-03 09:30:00,12.77,12.8,12.77,12.8,135000.0,12.77,12.8,12.77,12.8,135000.0
2014-11-03 09:35:00,12.81,12.81,12.76,12.8,45000.0,12.81,12.81,12.76,12.8,45000.0
2014-11-03 09:40:00,12.77,12.77,12.75,12.76,65000.0,12.77,12.77,12.75,12.76,65000.0
2014-11-03 09:45:00,12.78,12.78,12.77,12.78,240000.0,12.78,12.78,12.77,12.78,240000.0
2014-11-03 09:50:00,12.77,12.78,12.76,12.76,105000.0,12.77,12.78,12.76,12.76,105000.0
2014-11-03 09:55:00,12.77,12.77,12.76,12.76,95000.0,12.77,12.77,12.76,12.76,95000.0
2014-11-03 10:00:00,12.77,12.79,12.77,12.77,230000.0,12.77,12.79,12.77,12.77,230000.0
2014-11-03 10:05:00,12.77,12.77,12.75,12.75,65000.0,12.77,12.77,12.75,12.75,65000.0
2014-11-03 10:10:00,12.74,12.75,12.74,12.75,305000.0,12.74,12.75,12.74,12.75,305000.0
2014-11-03 10:15:00,12.75,12.75,12.71,12.73,375000.0,12.75,12.75,12.71,12.73,375000.0
2014-11-03 10:20:00,12.73,12.74,12.72,12.73,210000.0,12.73,12.74,12.72,12.73,210000.0
2014-11-03 10:25:00,12.73,12.74,12.72,12.73,40000.0,12.73,12.74,12.72,12.73,40000.0
2014-11-03 10:30:00,12.73,12.76,12.73,12.76,170000.0,12.73,12.76,12.73,12.76,170000.0
2014-11-03 10:35:00,12.77,12.78,12.77,12.78,125000.0,12.77,12.78,12.77,12.78,125000.0
2014-11-03 10:40:00,12.79,12.79,12.78,12.79,25000.0,12.79,12.79,12.78,12.79,25000.0
2014-11-03 10:45:00,12.78,12.78,12.77,12.77,185000.0,12.78,12.78,12.77,12.77,185000.0
2014-11-03 10:50:00,12.77,12.78,12.77,12.78,25000.0,12.77,12.78,12.77,12.78,25000.0
2014-11-03 10:55:00,12.77,12.78,12.77,12.78,70000.0,12.77,12.78,12.77,12.78,70000.0
2014-11-03 11:00:00,12.77,12.78,12.77,12.77,100000.0,12.77,12.78,12.77,12.77,100000.0
2014-11-03 11:05:00,12.77,12.77,12.76,12.77,40000.0,12.77,12.77,12.76,12.77,40000.0
2014-11-03 11:10:00,12.78,12.79,12.78,12.79,25000.0,12.78,12.79,12.78,12.79,25000.0
2014-11-03 11:15:00,12.78,12.78,12.78,12.78,25000.0,12.78,12.78,12.78,12.78,25000.0
2014-11-03 11:20:00,12.78,12.79,12.78,12.79,70000.0,12.78,12.79,12.78,12.79,70000.0
2014-11-03 11:25:00,12.8,12.8,12.78,12.79,85000.0,12.8,12.8,12.78,12.79,85000.0
2014-11-03 11:30:00,12.79,12.8,12.78,12.79,60000.0,12.79,12.8,12.78,12.79,60000.0
2014-11-03 11:35:00,12.79,12.79,12.79,12.79,40000.0,12.79,12.79,12.79,12.79,40000.0
2014-11-03 11:40:00,12.8,12.8,12.8,12.8,75000.0,12.8,12.8,12.8,12.8,75000.0
2014-11-03 11:45:00,12.8,12.8,12.79,12.8,85000.0,12.8,12.8,12.79,12.8,85000.0
2014-11-03 11:50:00,12.81,12.81,12.81,12.81,20000.0,12.81,12.81,12.81,12.81,20000.0
2014-11-03 11:55:00,12.8,12.8,12.8,12.8,5000.0,12.8,12.8,12.8,12.8,5000.0
2014-11-03 12:00:00,12.81,12.81,12.79,12.81,245000.0,12.81,12.81,12.79,12.81,245000.0
2014-11-03 12:05:00,12.81,12.81,12.81,12.81,70000.0,12.81,12.81,12.81,12.81,70000.0
2014-11-03 12:10:00,12.81,12.81,12.8,12.8,135000.0,12.81,12.81,12.8,12.8,135000.0
2014-11-03 12:15:00,12.8,12.81,12.8,12.81,25000.0,12.8,12.81,12.8,12.81,25000.0
2014-11-03 12:20:00,12.8,12.8,12.8,12.8,5000.0,12.8,12.8,12.8,12.8,5000.0
2014-11-03 12:25:00,12.8,12.81,12.8,12.81,20000.0,12.8,12.81,12.8,12.81,20000.0
2014-11-03 12:30:00,12.81,12.81,12.8,12.8,85000.0,12.81,12.81,12.8,12.8,85000.0
2014-11-03 12:35:00,12.8,12.81,12.79,12.8,105000.0,12.8,12.81,12.79,12.8,105000.0
2014-11-03 12:40:00,12.8,12.81,12.79,12.79,75000.0,12.8,12.81,12.79,12.79,75000.0
2014-11-03 12:45:00,12.79,12.8,12.79,12.79,30000.0,12.79,12.8,12.79,12.79,30000.0
2014-11-03 12:50:00,12.79,12.79,12.79,12.79,0.0,12.79,12.79,12.79,12.79,0.0
2014-11-03 12:55:00,12.8,12.82,12.8,12.8,80000.0,12.8,12.82,12.8,12.8,80000.0
2014-11-03 13:00:00,12.8,12.81,12.79,12.8,70000.0,12.8,12.81,12.79,12.8,70000.0
2014-11-03 13:05:00,12.8,12.8,12.78,12.78,120000.0,12.8,12.8,12.78,12.78,120000.0
2014-11-03 13:10:00,12.78,12.79,12.77,12.77,50000.0,12.78,12.79,12.77,12.77,50000.0
2014-11-03 13:15:00,12.78,12.79,12.77,12.77,150000.0,12.78,12.79,12.77,12.77,150000.0
2014-11-03 13:20:00,12.77,12.78,12.77,12.77,75000.0,12.77,12.78,12.77,12.77,75000.0
2014-11-03 13:25:00,12.78,12.78,12.77,12.77,15000.0,12.78,12.78,12.77,12.77,15000.0
2014-11-03 13:30:00,12.78,12.78,12.77,12.77,75000.0,12.78,12.78,12.77,12.77,75000.0
2014-11-03 13:35:00,12.78,12.79,12.78,12.78,80000.0,12.78,12.79,12.78,12.78,80000.0
2014-11-03 13:40:00,12.78,12.78,12.78,12.78,10000.0,12.78,12.78,12.78,12.78,10000.0
2014-11-03 13:45:00,12.78,12.79,12.78,12.78,30000.0,12.78,12.79,12.78,12.78,30000.0
2014-11-03 13:50:00,12.78,12.78,12.78,12.78,30000.0,12.78,12.78,12.78,12.78,30000.0
2014-11-03 13:55:00,12.77,12.79,12.77,12.78,75000.0,12.77,12.79,12.77,12.78,75000.0
2014-11-03 14:00:00,12.79,12.79,12.78,12.78,65000.0,12.79,12.79,12.78,12.78,65000.0
2014-11-03 14:05:00,12.78,12.79,12.77,12.79,130000.0,12.78,12.79,12.77,12.79,130000.0
2014-11-03 14:10:00,12.79,12.79,12.79,12.79,5000.0,12.79,12.79,12.79,12.79,5000.0
2014-11-03 14:15:00,12.78,12.78,12.78,12.78,120000.0,12.78,12.78,12.78,12.78,120000.0
2014-11-03 14:20:00,12.77,12.79,12.77,12.77,145000.0,12.77,12.79,12.77,12.77,145000.0
2014-11-03 14:25:00,12.78,12.78,12.77,12.77,45000.0,12.78,12.78,12.77,12.77,45000.0
2014-11-03 14:30:00,12.76,12.76,12.75,12.75,90000.0,12.76,12.76,12.75,12.75,90000.0
2014-11-03 14:35:00,12.75,12.76,12.75,12.75,40000.0,12.75,12.76,12.75,12.75,40000.0
2014-11-03 14:40:00,12.75,12.76,12.74,12.74,105000.0,12.75,12.76,12.74,12.74,105000.0
2014-11-03 14:45:00,12.74,12.75,12.73,12.75,60000.0,12.74,12.75,12.73,12.75,60000.0
2014-11-03 14:50:00,12.75,12.76,12.74,12.74,20000.0,12.75,12.76,12.74,12.74,20000.0
2014-11-03 14:55:00,12.74,12.75,12.74,12.75,30000.0,12.74,12.75,12.74,12.75,30000.0
2014-11-03 15:00:00,12.75,12.76,12.75,12.75,65000.0,12.75,12.76,12.75,12.75,65000.0
2014-11-03 15:05:00,12.75,12.77,12.75,12.77,100000.0,12.75,12.77,12.75,12.77,100000.0
2014-11-03 15:10:00,12.76,12.77,12.75,12.75,85000.0,12.76,12.77,12.75,12.75,85000.0
2014-11-03 15:15:00,12.75,12.76,12.74,12.75,115000.0,12.75,12.76,12.74,12.75,115000.0
2014-11-03 15:20:00,12.75,12.76,12.75,12.76,40000.0,12.75,12.76,12.75,12.76,40000.0
2014-11-03 15:25:00,12.76,12.76,12.73,12.73,85000.0,12.76,12.76,12.73,12.73,85000.0
2014-11-03 15:30:00,12.74,12.76,12.74,12.76,80000.0,12.74,12.76,12.74,12.76,80000.0
2014-11-03 15:35:00,12.76,12.77,12.75,12.75,110000.0,12.76,12.77,12.75,12.75,110000.0
2014-11-03 15:40:00,12.76,12.77,12.76,12.76,70000.0,12.76,12.77,12.76,12.76,70000.0
2014-11-03 15:45:00,12.76,12.79,12.76,12.78,270000.0,12.76,12.79,12.76,12.78,270000.0
2014-11-03 15:50:00,12.77,12.78,12.76,12.78,180000.0,12.77,12.78,12.76,12.78,180000.0
2014-11-03 15:55:00,12.78,12.79,12.77,12.77,1110000.0,12.78,12.79,12.77,12.77,1110000.0
2014-11-04 09:30:00,12.81,12.81,12.76,12.76,120000.0,12.81,12.81,12.76,12.76,120000.0
2014-11-04 09:35:00,12.77,12.81,12.77,12.8,70000.0,12.77,12.81,12.77,12.8,70000.0
2014-11-04 09:40:00,12.81,12.86,12.81,12.86,275000.0,12.81,12.86,12.81,12.86,275000.0
2014-11-04 09:45:00,12.86,12.86,12.81,12.82,160000.0,12.86,12.86,12.81,12.82,160000.0
2014-11-04 09:50:00,12.83,12.84,12.81,12.84,95000.0,12.83,12.84,12.81,12.84,95000.0
2014-11-04 09:55:00,12.84,12.84,12.82,12.84,90000.0,12.84,12.84,12.82,12.84,90000.0
2014-11-04 10:00:00,12.84,12.85,12.83,12.83,220000.0,12.84,12.85,12.83,12.83,220000.0
2014-11-04 10:05:00,12.84,12.85,12.84,12.84,45000.0,12.84,12.85,12.84,12.84,45000.0
2014-11-04 10:10:00,12.84,12.85,12.83,12.83,100000.0,12.84,12.85,12.83,12.83,100000.0
2014-11-04 10:15:00,12.83,12.83,12.8,12.82,75000.0,12.83,12.83,12.8,12.82,75000.0
2014-11-04 10:20:00,12.82,12.82,12.79,12.79,170000.0,12.82,12.82,12.79,12.79,170000.0
2014-11-04 10:25:00,12.79,12.79,12.77,12.77,180000.0,12.79,12.79,12.77,12.77,180000.0
2014-11-04 10:30:00,12.78,12.8,12.77,12.79,100000.0,12.78,12.8,12.77,12.79,100000.0
2014-11-04 10:35:00,12.78,12.81,12.78,12.79,70000.0,12.78,12.81,12.78,12.79,70000.0
2014-11-04 10:40:00,12.79,12.82,12.79,12.81,65000.0,12.79,12.82,12.79,12.81,65000.0
2014-11-04 10:45:00,12.82,12.82,12.82,12.82,50000.0,12.82,12.82,12.82,12.82,50000.0
2014-11-04 10:50:00,12.81,12.82,12.8,12.81,45000.0,12.81,12.82,12.8,12.81,45000.0
2014-11-04 10:55:00,12.81,12.81,12.79,12.79,110000.0,12.81,12.81,12.79,12.79,110000.0
2014-11-04 11:00:00,12.81,12.84,12.81,12.84,240000.0,12.81,12.84,12.81,12.84,240000.0
2014-11-04 11:05:00,12.85,12.86,12.84,12.86,235000.0,12.85,12.86,12.84,12.86,235000.0
2014-11-04 11:10:00,12.86,12.89,12.86,12.88,190000.0,12.86,12.89,12.86,12.88,190000.0
2014-11-04 11:15:00,12.87,12.9,12.87,12.9,165000.0,12.87,12.9,12.87,12.9,165000.0
2014-11-04 11:20:00,12.9,12.92,12.89,12.92,240000.0,12.9,12.92,12.89,12.92,240000.0
2014-11-04 11:25:00,12.91,12.92,12.91,12.92,55000.0,12.91,12.92,12.91,12.92,55000.0
2014-11-04 11:30:00,12.92,12.94,12.92,12.94,160000.0,12.92,12.94,12.92,12.94,160000.0
2014-11-04 11:35:00,12.94,12.94,12.9,12.9,245000.0,12.94,12.94,12.9,12.9,245000.0
2014-11-04 11:40:00,12.9,12.91,12.9,12.91,110000.0,12.9,12.91,12.9,12.91,110000.0
2014-11-04 11:45:00,12.9,12.91,12.9,12.91,255000.0,12.9,12.91,12.9,12.91,255000.0
2014-11-04 11:50:00,12.91,12.93,12.91,12.93,180000.0,12.91,12.93,12.91,12.93,180000.0
2014-11-04 11:55:00,12.92,12.94,12.92,12.94,110000.0,12.92,12.94,12.92,12.94,110000.0
2014-11-04 12:00:00,12.93,12.96,12.93,12.95,300000.0,12.93,12.96,12.93,12.95,300000.0
2014-11-04 12:05:00,12.95,12.96,12.94,12.94,90000.0,12.95,12.96,12.94,12.94,90000.0
2014-11-04 12:10:00,12.94,12.96,12.93,12.96,145000.0,12.94,12.96,12.93,12.96,145000.0
2014-11-04 12:15:00,12.94,12.95,12.93,12.93,70000.0,12.94,12.95,12.93,12.93,70000.0
2014-11-04 12:20:00,12.93,12.94,12.93,12.93,50000.0,12.93,12.94,12.93,12.93,50000.0
2014-11-04 12:25:00,12.93,12.93,12.92,12.93,20000.0,12.93,12.93,12.92,12.93,20000.0
2014-11-04 12:30:00,12.92,12.92,12.9,12.9,30000.0,12.92,12.92,12.9,12.9,30000.0
2014-11-04 12:35:00,12.91,12.92,12.91,12.91,60000.0,12.91,12.92,12.91,12.91,60000.0
2014-11-04 12:40:00,12.9,12.92,12.9,12.92,125000.0,12.9,12.92,12.9,12.92,125000.0
2014-11-04 12:45:00,12.93,12.93,12.92,12.92,90000.0,12.93,12.93,12.92,12.92,90000.0
2014-11-04 12:50:00,12.92,12.93,12.92,12.93,270000.0,12.92,12.93,12.92,12.93,270000.0
2014-11-04 12:55:00,12.93,12.94,12.92,12.92,205000.0,12.93,12.94,12.92,12.92,205000.0
2014-11-04 13:00:00,12.92,12.94,12.92,12.94,170000.0,12.92,12.94,12.92,12.94,170000.0
2014-11-04 13:05:00,12.94,12.95,12.94,12.95,130000.0,12.94,12.95,12.94,12.95,130000.0
2014-11-04 13:10:00,12.94,12.95,12.94,12.95,145000.0,12.94,12.95,12.94,12.95,145000.0
2014-11-04 13:15:00,12.95,12.96,12.94,12.94,150000.0,12.95,12.96,12.94,12.94,150000.0
2014-11-04 13:20:00,12.94,12.95,12.94,12.95,80000.0,12.94,12.95,12.94,12.95,80000.0
2014-11-04 13:25:00,12.95,12.96,12.95,12.95,120000.0,12.95,12.96,12.95,12.95,120000.0
2014-11-04 13:30:00,12.96,12.96,12.94,12.95,480000.0,12.96,12.96,12.94,12.95,480000.0
2014-11-04 13:35:00,12.95,12.96,12.95,12.95,85000.0,12.95,12.96,12.95,12.95,85000.0
2014-11-04 13:40:00,12.95,12.95,12.94,12.94,65000.0,12.95,12.95,12.94,12.94,65000.0
2014-11-04 13:45:00,12.94,12.96,12.94,12.95,25000.0,12.94,12.96,12.94,12.95,25000.0
2014-11-04 13:50:00,12.95,12.98,12.95,12.97,395000.0,12.95,12.98,12.95,12.97,395000.0
2014-11-04 13:55:00,12.96,12.97,12.96,12.97,315000.0,12.96,12.97,12.96,12.97,315000.0
2014-11-04 14:00:00,12.97,12.98,12.97,12.98,85000.0,12.97,12.98,12.97,12.98,85000.0
2014-11-04 14:05:00,12.97,12.97,12.96,12.96,360000.0,12.97,12.97,12.96,12.96,360000.0
2014-11-04 14:10:00,12.96,12.96,12.95,12.95,100000.0,12.96,12.96,12.95,12.95,100000.0
2014-11-04 14:15:00,12.96,12.96,12.95,12.95,35000.0,12.96,12.96,12.95,12.95,35000.0
2014-11-04 14:20:00,12.96,12.96,12.94,12.94,215000.0,12.96,12.96,12.94,12.94,215000.0
2014-11-04 14:25:00,12.95,12.96,12.94,12.95,50000.0,12.95,12.96,12.94,12.95,50000.0
2014-11-04 14:30:00,12.94,12.95,12.94,12.95,150000.0,12.94,12.95,12.94,12.95,150000.0
2014-11-04 14:35:00,12.95,12.95,12.95,12.95,20000.0,12.95,12.95,12.95,12.95,20000.0
2014-11-04 14:40:00,12.95,12.95,12.94,12.94,135000.0,12.95,12.95,12.94,12.94,135000.0
2014-11-04 14:45:00,12.94,12.97,12.94,12.96,155000.0,12.94,12.97,12.94,12.96,155000.0
2014-11-04 14:50:00,12.96,12.97,12.95,12.96,340000.0,12.96,12.97,12.95,12.96,340000.0
2014-11-04 14:55:00,12.96,12.97,12.96,12.97,275000.0,12.96,12.97,12.96,12.97,275000.0
2014-11-04 15:00:00,12.97,12.98,12.96,12.96,245000.0,12.97,12.98,12.96,12.96,245000.0
2014-11-04 15:05:00,12.95,12.97,12.95,12.97,170000.0,12.95,12.97,12.95,12.97,170000.0
2014-11-04 15:10:00,12.98,12.98,12.97,12.97,200000.0,12.98,12.98,12.97,12.97,200000.0
2014-11-04 15:15:00,12.97,12.98,12.97,12.98,90000.0,12.97,12.98,12.97,12.98,90000.0
2014-11-04 15:20:00,12.97,12.98,12.97,12.98,260000.0,12.97,12.98,12.97,12.98,260000.0
2014-11-04 15:25:00,12.99,12.99,12.96,12.96,105000.0,12.99,12.99,12.96,12.96,105000.0
2014-11-04 15:30:00,12.97,12.98,12.96,12.96,285000.0,12.97,12.98,12.96,12.96,285000.0
2014-11-04 15:35:00,12.96,12.97,12.95,12.95,165000.0,12.96,12.97,12.95,12.95,165000.0
2014-11-04 15:40:00,12.95,12.97,12.95,12.95,115000.0,12.95,12.97,12.95,12.95,115000.0
2014-11-04 15:45:00,12.95,12.97,12.95,12.97,335000.0,12.95,12.97,12.95,12.97,335000.0
2014-11-04 15:50:00,12.97,12.98,12.95,12.96,1155000.0,12.97,12.98,12.95,12.96,1155000.0
2014-11-04 15:55:00,12.95,12.96,12.95,12.95,430000.0,12.95,12.96,12.95,12.95,430000.0
2014-11-05 09:30:00,13.02,13.04,13.0,13.02,500000.0,13.02,13.04,13.0,13.02,500000.0
2014-11-05 09:35:00,13.03,13.04,13.0,13.0,230000.0,13.03,13.04,13.0,13.0,230000.0
2014-11-05 09:40:00,13.01,13.01,12.96,12.96,390000.0,13.01,13.01,12.96,12.96,390000.0
2014-11-05 09:45:00,12.96,12.96,12.91,12.91,300000.0,12.96,12.96,12.91,12.91,300000.0
2014-11-05 09:50:00,12.93,12.94,12.91,12.92,135000.0,12.93,12.94,12.91,12.92,135000.0
2014-11-05 09:55:00,12.93,12.94,12.87,12.88,775000.0,12.93,12.94,12.87,12.88,775000.0
2014-11-05 10:00:00,12.86,12.87,12.85,12.86,180000.0,12.86,12.87,12.85,12.86,180000.0
2014-11-05 10:05:00,12.85,12.87,12.85,12.86,470000.0,12.85,12.87,12.85,12.86,470000.0
2014-11-05 10:10:00,12.85,12.91,12.85,12.9,70000.0,12.85,12.91,12.85,12.9,70000.0
2014-11-05 10:15:00,12.89,12.89,12.87,12.87,160000.0,12.89,12.89,12.87,12.87,160000.0
2014-11-05 10:20:00,12.87,12.88,12.87,12.88,40000.0,12.87,12.88,12.87,12.88,40000.0
2014-11-05 10:25:00,12.89,12.89,12.88,12.88,50000.0,12.89,12.89,12.88,12.88,50000.0
2014-11-05 10:30:00,12.89,12.9,12.89,12.9,20000.0,12.89,12.9,12.89,12.9,20000.0
2014-11-05 10:35:00,12.89,12.89,12.87,12.88,260000.0,12.89,12.89,12.87,12.88,260000.0
2014-11-05 10:40:00,12.88,12.89,12.86,12.87,250000.0,12.88,12.89,12.86,12.87,250000.0
2014-11-05 10:45:00,12.88,12.89,12.88,12.88,200000.0,12.88,12.89,12.88,12.88,200000.0
2014-11-05 10:50:00,12.89,12.89,12.89,12.89,10000.0,12.89,12.89,12.89,12.89,10000.0
2014-11-05 10:55:00,12.87,12.87,12.86,12.87,40000.0,12.87,12.87,12.86,12.87,40000.0
2014-11-05 11:00:00,12.87,12.89,12.86,12.87,145000.0,12.87,12.89,12.86,12.87,145000.0
2014-11-05 11:05:00,12.86,12.87,12.86,12.86,290000.0,12.86,12.87,12.86,12.86,290000.0
2014-11-05 11:10:00,12.87,12.88,12.86,12.87,280000.0,12.87,12.88,12.86,12.87,280000.0
2014-11-05 11:15:00,12.87,12.87,12.86,12.86,90000.0,12.87,12.87,12.86,12.86,90000.0
2014-11-05 11:20:00,12.86,12.88,12.86,12.88,110000.0,12.86,12.88,12.86,12.88,110000.0
2014-11-05 11:25:00,12.88,12.9,12.88,12.9,50000.0,12.88,12.9,12.88,12.9,50000.0
2014-11-05 11:30:00,12.89,12.9,12.88,12.88,440000.0,12.89,12.9,12.88,12.88,440000.0
2014-11-05 11:35:00,12.88,12.88,12.86,12.86,105000.0,12.88,12.88,12.86,12.86,105000.0
2014-11-05 11:40:00,12.87,12.88,12.86,12.88,50000.0,12.87,12.88,12.86,12.88,50000.0
2014-11-05 11:45:00,12.88,12.88,12.88,12.88,40000.0,12.88,12.88,12.88,12.88,40000.0
2014-11-05 11:50:00,12.87,12.87,12.86,12.86,125000.0,12.87,12.87,12.86,12.86,125000.0
2014-11-05 11:55:00,12.87,12.87,12.86,12.86,65000.0,12.87,12.87,12.86,12.86,65000.0
2014-11-05 12:00:00,12.87,12.87,12.86,12.87,35000.0,12.87,12.87,12.86,12.87,35000.0
2014-11-05 12:05:00,12.86,12.87,12.86,12.87,50000.0,12.86,12.87,12.86,12.87,50000.0
2014-11-05 12:10:00,12.86,12.87,12.86,12.87,130000.0,12.86,12.87,12.86,12.87,130000.0
2014-11-05 12:15:00,12.86,12.87,12.86,12.87,60000.0,12.86,12.87,12.86,12.87,60000.0
2014-11-05 12:20:00,12.87,12.87,12.86,12.87,30000.0,12.87,12.87,12.86,12.87,30000.0
2014-11-05 12:25:00,12.87,12.87,12.86,12.86,25000.0,12.87,12.87,12.86,12.86,25000.0
2014-11-05 12:30:00,12.86,12.87,12.86,12.86,45000.0,12.86,12.87,12.86,12.86,45000.0
2014-11-05 12:35:00,12.86,12.87,12.86,12.87,10000.0,12.86,12.87,12.86,12.87,10000.0
2014-11-05 12:40:00,12.87,12.87,12.87,12.87,70000.0,12.87,12.87,12.87,12.87,70000.0
2014-11-05 12:45:00,12.87,12.87,12.86,12.86,90000.0,12.87,12.87,12.86,12.86,90000.0
2014-11-05 12:50:00,12.87,12.87,12.87,12.87,15000.0,12.87,12.87,12.87,12.87,15000.0
2014-11-05 12:55:00,12.87,12.87,12.86,12.86,160000.0,12.87,12.87,12.86,12.86,160000.0
2014-11-05 13:00:00,12.86,12.87,12.86,12.86,80000.0,12.86,12.87,12.86,12.86,80000.0
2014-11-05 13:05:00,12.86,12.86,12.86,12.86,15000.0,12.86,12.86,12.86,12.86,15000.0
2014-11-05 13:10:00,12.87,12.87,12.86,12.87,130000.0,12.87,12.87,12.86,12.87,130000.0
2014-11-05 13:15:00,12.87,12.87,12.85,12.85,155000.0,12.87,12.87,12.85,12.85,155000.0
2014-11-05 13:20:00,12.85,12.86,12.85,12.85,35000.0,12.85,12.86,12.85,12.85,35000.0
2014-11-05 13:25:00,12.85,12.85,12.85,12.85,25000.0,12.85,12.85,12.85,12.85,25000.0
2014-11-05 13:30:00,12.85,12.85,12.84,12.84,110000.0,12.85,12.85,12.84,12.84,110000.0
2014-11-05 13:35:00,12.84,12.84,12.82,12.83,75000.0,12.84,12.84,12.82,12.83,75000.0
2014-11-05 13:40:00,12.83,12.83,12.82,12.82,100000.0,12.83,12.83,12.82,12.82,100000.0
2014-11-05 13:45:00,12.83,12.83,12.82,12.83,575000.0,12.83,12.83,12.82,12.83,575000.0
2014-11-05 13:50:00,12.84,12.84,12.83,12.83,90000.0,12.84,12.84,12.83,12.83,90000.0
2014-11-05 13:55:00,12.82,12.84,12.82,12.84,35000.0,12.82,12.84,12.82,12.84,35000.0
2014-11-05 14:00:00,12.83,12.83,12.81,12.82,90000.0,12.83,12.83,12.81,12.82,90000.0
2014-11-05 14:05:00,12.82,12.84,12.81,12.82,260000.0,12.82,12.84,12.81,12.82,260000.0
2014-11-05 14:10:00,12.81,12.84,12.81,12.83,105000.0,12.81,12.84,12.81,12.83,105000.0
2014-11-05 14:15:00,12.84,12.84,12.84,12.84,15000.0,12.84,12.84,12.84,12.84,15000.0
2014-11-05 14:20:00,12.85,12.85,12.84,12.84,55000.0,12.85,12.85,12.84,12.84,55000.0
2014-11-05 14:25:00,12.85,12.85,12.85,12.85,60000.0,12.85,12.85,12.85,12.85,60000.0
2014-11-05 14:30:00,12.84,12.84,12.84,12.84,20000.0,12.84,12.84,12.84,12.84,20000.0
2014-11-05 14:35:00,12.84,12.84,12.83,12.83,45000.0,12.84,12.84,12.83,12.83,45000.0
2014-11-05 14:40:00,12.83,12.85,12.83,12.85,60000.0,12.83,12.85,12.83,12.85,60000.0
2014-11-05 14:45:00,12.84,12.84,12.83,12.84,20000.0,12.84,12.84,12.83,12.84,20000.0
2014-11-05 14:50:00,12.84,12.84,12.82,12.82,70000.0,12.84,12.84,12.82,12.82,70000.0
2014-11-05 14:55:00,12.81,12.84,12.81,12.84,100000.0,12.81,12.84,12.81,12.84,100000.0
2014-11-05 15:00:00,12.83,12.84,12.82,12.84,65000.0,12.83,12.84,12.82,12.84,65000.0
2014-11-05 15:05:00,12.84,12.84,12.84,12.84,455000.0,12.84,12.84,12.84,12.84,455000.0
2014-11-05 15:10:00,12.85,12.85,12.84,12.85,100000.0,12.85,12.85,12.84,12.85,100000.0
2014-11-05 15:15:00,12.85,12.85,12.84,12.85,145000.0,12.85,12.85,12.84,12.85,145000.0
2014-11-05 15:20:00,12.85,12.85,12.84,12.84,105000.0,12.85,12.85,12.84,12.84,105000.0
2014-11-05 15:25:00,12.84,12.84,12.82,12.82,70000.0,12.84,12.84,12.82,12.82,70000.0
2014-11-05 15:30:00,12.82,12.83,12.81,12.82,480000.0,12.82,12.83,12.81,12.82,480000.0
2014-11-05 15:35:00,12.83,12.83,12.83,12.83,25000.0,12.83,12.83,12.83,12.83,25000.0
2014-11-05 15:40:00,12.82,12.85,12.82,12.84,335000.0,12.82,12.85,12.82,12.84,335000.0
2014-11-05 15:45:00,12.83,12.83,12.82,12.83,190000.0,12.83,12.83,12.82,12.83,190000.0
2014-11-05 15:50:00,12.85,12.85,12.84,12.84,510000.0,12.85,12.85,12.84,12.84,510000.0
2014-11-05 15:55:00,12.84,12.86,12.84,12.85,290000.0,12.84,12.86,12.84,12.85,290000.0
2014-11-06 09:30:00,12.86,12.88,12.82,12.84,105000.0,12.86,12.88,12.82,12.84,105000.0
2014-11-06 09:35:00,12.81,12.85,12.81,12.83,45000.0,12.81,12.85,12.81,12.83,45000.0
2014-11-06 09:40:00,12.83,12.83,12.81,12.82,25000.0,12.83,12.83,12.81,12.82,25000.0
2014-11-06 09:45:00,12.84,12.89,12.84,12.89,120000.0,12.84,12.89,12.84,12.89,120000.0
2014-11-06 09:50:00,12.88,12.9,12.88,12.9,60000.0,12.88,12.9,12.88,12.9,60000.0
2014-11-06 09:55:00,12.9,12.91,12.89,12.91,115000.0,12.9,12.91,12.89,12.91,115000.0
2014-11-06 10:00:00,12.92,12.92,12.89,12.9,130000.0,12.92,12.92,12.89,12.9,130000.0
2014-11-06 10:05:00,12.91,12.92,12.9,12.91,150000.0,12.91,12.92,12.9,12.91,150000.0
2014-11-06 10:10:00,12.9,12.91,12.89,12.89,170000.0,12.9,12.91,12.89,12.89,170000.0
2014-11-06 10:15:00,12.9,12.9,12.84,12.84,210000.0,12.9,12.9,12.84,12.84,210000.0
2014-11-06 10:20:00,12.84,12.85,12.83,12.84,290000.0,12.84,12.85,12.83,12.84,290000.0
2014-11-06 10:25:00,12.84,12.85,12.83,12.84,155000.0,12.84,12.85,12.83,12.84,155000.0
2014-11-06 10:30:00,12.83,12.85,12.82,12.85,315000.0,12.83,12.85,12.82,12.85,315000.0
2014-11-06 10:35:00,12.85,12.85,12.84,12.84,80000.0,12.85,12.85,12.84,12.84,80000.0
2014-11-06 10:40:00,12.84,12.85,12.84,12.84,70000.0,12.84,12.85,12.84,12.84,70000.0
2014-11-06 10:45:00,12.84,12.84,12.83,12.84,85000.0,12.84,12.84,12.83,12.84,85000.0
2014-11-06 10:50:00,12.84,12.84,12.82,12.82,150000.0,12.84,12.84,12.82,12.82,150000.0
2014-11-06 10:55:00,12.82,12.83,12.82,12.82,140000.0,12.82,12.83,12.82,12.82,140000.0
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 11:05:00,12.83,12.83,12.83,12.83,0.0,12.83,12.83,12.83,12.83,0.0
2014-11-06 11:10:00,12.84,12.84,12.83,12.84,65000.0,12.84,12.84,12.83,12.84,65000.0
2014-11-06 11:15:00,12.84,12.85,12.84,12.85,25000.0,12.84,12.85,12.84,12.85,25000.0
2014-11-06 11:20:00,12.86,12.87,12.85,12.87,20000.0,12.86,12.87,12.85,12.87,20000.0
2014-11-06 11:25:00,12.87,12.87,12.87,12.87,5000.0,12.87,12.87,12.87,12.87,5000.0
2014-11-06 11:30:00,12.87,12.87,12.85,12.86,50000.0,12.87,12.87,12.85,12.86,50000.0
2014-11-06 11:35:00,12.86,12.87,12.86,12.87,20000.0,12.86,12.87,12.86,12.87,20000.0
2014-11-06 11:40:00,12.86,12.87,12.85,12.86,125000.0,12.86,12.87,12.85,12.86,125000.0
2014-11-06 11:45:00,12.86,12.86,12.86,12.86,15000.0,12.86,12.86,12.86,12.86,15000.0
2014-11-06 11:50:00,12.87,12.87,12.85,12.85,50000.0,12.87,12.87,12.85,12.85,50000.0
2014-11-06 11:55:00,12.85,12.85,12.84,12.84,25000.0,12.85,12.85,12.84,12.84,25000.0
2014-11-06 12:00:00,12.84,12.84,12.83,12.83,55000.0,12.84,12.84,12.83,12.83,55000.0
2014-11-06 12:05:00,12.84,12.84,12.83,12.83,50000.0,12.84,12.84,12.83,12.83,50000.0
2014-11-06 12:10:00,12.82,12.82,12.82,12.82,20000.0,12.82,12.82,12.82,12.82,20000.0
2014-11-06 12:15:00,12.83,12.83,12.83,12.83,5000.0,12.83,12.83,12.83,12.83,5000.0
2014-11-06 12:20:00,12.82,12.83,12.81,12.82,95000.0,12.82,12.83,12.81,12.82,95000.0
2014-11-06 12:25:00,12.82,12.82,12.81,12.82,20000.0,12.82,12.82,12.81,12.82,20000.0
2014-11-06 12:30:00,12.82,12.83,12.81,12.83,35000.0,12.82,12.83,12.81,12.83,35000.0
2014-11-06 12:35:00,12.82,12.83,12.82,12.83,20000.0,12.82,12.83,12.82,12.83,20000.0
2014-11-06 12:40:00,12.83,12.84,12.83,12.84,110000.0,12.83,12.84,12.83,12.84,110000.0
2014-11-06 12:45:00,12.84,12.84,12.84,12.84,40000.0,12.84,12.84,12.84,12.84,40000.0
2014-11-06 12:50:00,12.84,12.84,12.84,12.84,20000.0,12.84,12.84,12.84,12.84,20000.0
2014-11-06 12:55:00,12.84,12.84,12.84,12.84,10000.0,12.84,12.84,12.84,12.84,10000.0
2014-11-06 13:00:00,12.85,12.85,12.84,12.84,165000.0,12.85,12.85,12.84,12.84,165000.0
2014-11-06 13:05:00,12.85,12.85,12.84,12.84,55000.0,12.85,12.85,12.84,12.84,55000.0
2014-11-06 13:10:00,12.83,12.83,12.83,12.83,15000.0,12.83,12.83,12.83,12.83,15000.0
2014-11-06 13:15:00,12.83,12.83,12.83,12.83,10000.0,12.83,12.83,12.83,12.83,10000.0
2014-11-06 13:20:00,12.83,12.83,12.82,12.82,30000.0,12.83,12.83,12.82,12.82,30000.0
2014-11-06 13:25:00,12.84,12.84,12.84,12.84,25000.0,12.84,12.84,12.84,12.84,25000.0
2014-11-06 13:30:00,12.84,12.84,12.84,12.84,0.0,12.84,12.84,12.84,12.84,0.0
2014-11-06 13:35:00,12.84,12.84,12.84,12.84,45000.0,12.84,12.84,12.84,12.84,45000.0
2014-11-06 13:40:00,12.85,12.85,12.85,12.85,35000.0,12.85,12.85,12.85,12.85,35000.0
2014-11-06 13:45:00,12.85,12.86,12.84,12.85,70000.0,12.85,12.86,12.84,12.85,70000.0
2014-11-06 13:50:00,12.85,12.86,12.85,12.85,20000.0,12.85,12.86,12.85,12.85,20000.0
2014-11-06 13:55:00,12.86,12.86,12.86,12.86,50000.0,12.86,12.86,12.86,12.86,50000.0
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 14:05:00,12.86,12.86,12.86,12.86,0.0,12.86,12.86,12.86,12.86,0.0
2014-11-06 14:10:00,12.86,12.88,12.85,12.88,90000.0,12.86,12.88,12.85,12.88,90000.0
2014-11-06 14:15:00,12.88,12.88,12.86,12.87,100000.0,12.88,12.88,12.86,12.87,100000.0
2014-11-06 14:20:00,12.87,12.89,12.87,12.88,55000.0,12.87,12.89,12.87,12.88,55000.0
2014-11-06 14:25:00,12.88,12.89,12.88,12.89,70000.0,12.88,12.89,12.88,12.89,70000.0
2014-11-06 14:30:00,12.89,12.89,12.87,12.87,70000.0,12.89,12.89,12.87,12.87,70000.0
2014-11-06 14:35:00,12.87,12.87,12.87,12.87,35000.0,12.87,12.87,12.87,12.87,35000.0
2014-11-06 14:40:00,12.87,12.89,12.87,12.89,90000.0,12.87,12.89,12.87,12.89,90000.0
2014-11-06 14:45:00,12.89,12.9,12.89,12.9,85000.0,12.89,12.9,12.89,12.9,85000.0
2014-11-06 14:50:00,12.89,12.9,12.89,12.89,35000.0,12.89,12.9,12.89,12.89,35000.0
2014-11-06 14:55:00,12.9,12.9,12.89,12.9,300000.0,12.9,12.9,12.89,12.9,300000.0
2014-11-06 15:00:00,12.91,12.91,12.89,12.89,75000.0,12.91,12.91,12.89,12.89,75000.0
2014-11-06 15:05:00,12.89,12.89,12.87,12.89,165000.0,12.89,12.89,12.87,12.89,165000.0
2014-11-06 15:10:00,12.88,12.89,12.88,12.89,10000.0,12.88,12.89,12.88,12.89,10000.0
2014-11-06 15:15:00,12.9,12.91,12.89,12.91,155000.0,12.9,12.91,12.89,12.91,155000.0
2014-11-06 15:20:00,12.91,12.92,12.91,12.92,65000.0,12.91,12.92,12.91,12.92,65000.0
2014-11-06 15:25:00,12.92,12.92,12.91,12.91,50000.0,12.92,12.92,12.91,12.91,50000.0
2014-11-06 15:30:00,12.92,12.93,12.92,12.92,110000.0,12.92,12.93,12.92,12.92,110000.0
2014-11-06 15:35:00,12.91,12.93,12.91,12.92,135000.0,12.91,12.93,12.91,12.92,135000.0
2014-11-06 15:40:00,12.92,12.94,12.92,12.94,140000.0,12.92,12.94,12.92,12.94,140000.0
2014-11-06 15:45:00,12.93,12.94,12.93,12.94,160000.0,12.93,12.94,12.93,12.94,160000.0
2014-11-06 15:50:00,12.95,12.95,12.93,12.93,145000.0,12.95,12.95,12.93,12.93,145000.0
2014-11-06 15:55:00,12.93,12.94,12.93,12.94,430000.0,12.93,12.94,12.93,12.94,430000.0
2014-11-07 09:30:00,12.95,12.95,12.85,12.87,245000.0,12.95,12.95,12.85,12.87,245000.0
2014-11-07 09:35:00,12.86,12.92,12.85,12.89,215000.0,12.86,12.92,12.85,12.89,215000.0
2014-11-07 09:40:00,12.89,12.91,12.85,12.85,125000.0,12.89,12.91,12.85,12.85,125000.0
2014-11-07 09:45:00,12.85,12.87,12.85,12.87,105000.0,12.85,12.87,12.85,12.87,105000.0
2014-11-07 09:50:00,12.88,12.88,12.86,12.87,30000.0,12.88,12.88,12.86,12.87,30000.0
2014-11-07 09:55:00,12.87,12.9,12.87,12.89,60000.0,12.87,12.9,12.87,12.89,60000.0
2014-11-07 10:00:00,12.88,12.9,12.88,12.89,90000.0,12.88,12.9,12.88,12.89,90000.0
2014-11-07 10:05:00,12.9,12.91,12.89,12.89,15000.0,12.9,12.91,12.89,12.89,15000.0
2014-11-07 10:10:00,12.91,12.91,12.91,12.91,60000.0,12.91,12.91,12.91,12.91,60000.0
2014-11-07 10:15:00,12.9,12.9,12.88,12.9,125000.0,12.9,12.9,12.88,12.9,125000.0
2014-11-07 10:20:00,12.88,12.89,12.88,12.88,20000.0,12.88,12.89,12.88,12.88,20000.0
2014-11-07 10:25:00,12.88,12.88,12.88,12.88,10000.0,12.88,12.88,12.88,12.88,10000.0
2014-11-07 10:30:00,12.88,12.89,12.87,12.88,70000.0,12.88,12.89,12.87,12.88,70000.0
2014-11-07 10:35:00,12.89,12.9,12.89,12.9,30000.0,12.89,12.9,12.89,12.9,30000.0
2014-11-07 10:40:00,12.89,12.89,12.89,12.89,5000.0,12.89,12.89,12.89,12.89,5000.0
2014-11-07 10:45:00,12.89,12.89,12.89,12.89,5000.0,12.89,12.89,12.89,12.89,5000.0
2014-11-07 10:50:00,12.9,12.91,12.89,12.91,55000.0,12.9,12.91,12.89,12.91,55000.0
2014-11-07 10:55:00,12.91,12.92,12.91,12.92,55000.0,12.91,12.92,12.91,12.92,55000.0
2014-11-07 11:00:00,12.92,12.92,12.9,12.91,45000.0,12.92,12.92,12.9,12.91,45000.0
2014-11-07 11:05:00,12.91,12.92,12.91,12.92,105000.0,12.91,12.92,12.91,12.92,105000.0
2014-11-07 11:10:00,12.92,12.92,12.92,12.92,50000.0,12.92,12.92,12.92,12.92,50000.0
2014-11-07 11:15:00,12.92,12.92,12.92,12.92,35000.0,12.92,12.92,12.92,12.92,35000.0
2014-11-07 11:20:00,12.93,12.93,12.92,12.92,70000.0,12.93,12.93,12.92,12.92,70000.0
2014-11-07 11:25:00,12.92,12.92,12.92,12.92,65000.0,12.92,12.92,12.92,12.92,65000.0
2014-11-07 11:30:00,12.92,12.92,12.91,12.91,55000.0,12.92,12.92,12.91,12.91,55000.0
2014-11-07 11:35:00,12.91,12.92,12.9,12.91,165000.0,12.91,12.92,12.9,12.91,165000.0
2014-11-07 11:40:00,12.91,12.91,12.91,12.91,30000.0,12.91,12.91,12.91,12.91,30000.0
2014-11-07 11:45:00,12.91,12.91,12.89,12.9,100000.0,12.91,12.91,12.89,12.9,100000.0
2014-11-07 11:50:00,12.9,12.91,12.9,12.9,70000.0,12.9,12.91,12.9,12.9,70000.0
2014-11-07 11:55:00,12.9,12.9,12.9,12.9,5000.0,12.9,12.9,12.9,12.9,5000.0
2014-11-07 12:00:00,12.89,12.9,12.89,12.9,10000.0,12.89,12.9,12.89,12.9,10000.0
2014-11-07 12:05:00,12.9,12.9,12.9,12.9,115000.0,12.9,12.9,12.9,12.9,115000.0
2014-11-07 12:10:00,12.9,12.9,12.9,12.9,55000.0,12.9,12.9,12.9,12.9,55000.0
2014-11-07 12:15:00,12.89,12.9,12.89,12.9,120000.0,12.89,12.9,12.89,12.9,120000.0
2014-11-07 12:20:00,12.9,12.91,12.9,12.9,55000.0,12.9,12.91,12.9,12.9,55000.0
2014-11-07 12:25:00,12.9,12.91,12.89,12.91,110000.0,12.9,12.91,12.89,12.91,110000.0
2014-11-07 12:30:00,12.91,12.93,12.91,12.93,230000.0,12.91,12.93,12.91,12.93,230000.0
2014-11-07 12:35:00,12.93,12.94,12.93,12.93,55000.0,12.93,12.94,12.93,12.93,55000.0
2014-11-07 12:40:00,12.93,12.94,12.92,12.93,190000.0,12.93,12.94,12.92,12.93,190000.0
2014-11-07 12:45:00,12.93,12.94,12.93,12.93,85000.0,12.93,12.94,12.93,12.93,85000.0
2014-11-07 12:50:00,12.94,12.94,12.93,12.94,180000.0,12.94,12.94,12.93,12.94,180000.0
2014-11-07 12:55:00,12.94,12.94,12.93,12.93,10000.0,12.94,12.94,12.93,12.93,10000.0
2014-11-07 13:00:00,12.94,12.96,12.93,12.96,220000.0,12.94,12.96,12.93,12.96,220000.0
2014-11-07 13:05:00,12.96,12.98,12.96,12.97,540000.0,12.96,12.98,12.96,12.97,540000.0
2014-11-07 13:10:00,12.97,12.98,12.97,12.98,135000.0,12.97,12.98,12.97,12.98,135000.0
2014-11-07 13:15:00,12.99,12.99,12.98,12.99,95000.0,12.99,12.99,12.98,12.99,95000.0
2014-11-07 13:20:00,12.99,13.02,12.98,13.01,170000.0,12.99,13.02,12.98,13.01,170000.0
2014-11-07 13:25:00,13.01,13.02,13.01,13.02,85000.0,13.01,13.02,13.01,13.02,85000.0
2014-11-07 13:30:00,13.01,13.03,13.01,13.02,135000.0,13.01,13.03,13.01,13.02,135000.0
2014-11-07 13:35:00,13.02,13.02,13.01,13.01,20000.0,13.02,13.02,13.01,13.01,20000.0
2014-11-07 13:40:00,13.01,13.02,13.01,13.01,60000.0,13.01,13.02,13.01,13.01,60000.0
2014-11-07 13:45:00,13.01,13.01,12.98,12.99,965000.0,13.01,13.01,12.98,12.99,965000.0
2014-11-07 13:50:00,12.98,12.98,12.96,12.96,180000.0,12.98,12.98,12.96,12.96,180000.0
2014-11-07 13:55:00,12.97,12.97,12.96,12.96,80000.0,12.97,12.97,12.96,12.96,80000.0
2014-11-07 14:00:00,12.96,12.96,12.96,12.96,40000.0,12.96,12.96,12.96,12.96,40000.0
2014-11-07 14:05:00,12.96,12.96,12.96,12.96,70000.0,12.96,12.96,12.96,12.96,70000.0
2014-11-07 14:10:00,12.97,12.97,12.97,12.97,10000.0,12.97,12.97,12.97,12.97,10000.0
2014-11-07 14:15:00,12.98,12.98,12.96,12.97,425000.0,12.98,12.98,12.96,12.97,425000.0
2014-11-07 14:20:00,12.97,12.97,12.97,12.97,5000.0,12.97,12.97,12.97,12.97,5000.0
2014-11-07 14:25:00,12.96,12.96,12.96,12.96,105000.0,12.96,12.96,12.96,12.96,105000.0
2014-11-07 14:30:00,12.96,12.96,12.95,12.95,85000.0,12.96,12.96,12.95,12.95,85000.0
2014-11-07 14:35:00,12.95,12.95,12.94,12.94,10000.0,12.95,12.95,12.94,12.94,10000.0
2014-11-07 14:40:00,12.95,12.95,12.94,12.94,55000.0,12.95,12.95,12.94,12.94,55000.0
2014-11-07 14:45:00,12.94,12.95,12.94,12.95,25000.0,12.94,12.95,12.94,12.95,25000.0
2014-11-07 14:50:00,12.96,12.96,12.95,12.96,70000.0,12.96,12.96,12.95,12.96,70000.0
2014-11-07 14:55:00,12.95,12.95,12.94,12.94,235000.0,12.95,12.95,12.94,12.94,235000.0
2014-11-07 15:00:00,12.95,12.96,12.94,12.95,80000.0,12.95,12.96,12.94,12.95,80000.0
2014-11-07 15:05:00,12.95,12.96,12.95,12.96,185000.0,12.95,12.96,12.95,12.96,185000.0
2014-11-07 15:10:00,12.94,12.94,12.94,12.94,65000.0,12.94,12.94,12.94,12.94,65000.0
2014-11-07 15:15:00,12.94,12.95,12.93,12.95,80000.0,12.94,12.95,12.93,12.95,80000.0
2014-11-07 15:20:00,12.94,12.94,12.94,12.94,5000.0,12.94,12.94,12.94,12.94,5000.0
2014-11-07 15:25:00,12.94,12.95,12.93,12.93,85000.0,12.94,12.95,12.93,12.93,85000.0
2014-11-07 15:30:00,12.94,12.95,12.93,12.95,300000.0,12.94,12.95,12.93,12.95,300000.0
2014-11-07 15:35:00,12.94,12.95,12.94,12.94,15000.0,12.94,12.95,12.94,12.94,15000.0
2014-11-07 15:40:00,12.95,12.96,12.95,12.95,85000.0,12.95,12.96,12.95,12.95,85000.0
2014-11-07 15:45:00,12.96,12.97,12.95,12.96,705000.0,12.96,12.97,12.95,12.96,705000.0
2014-11-07 15:50:00,12.97,12.97,12.96,12.96,130000.0,12.97,12.97,12.96,12.96,130000.0
2014-11-07 15:55:00,12.97,12.98,12.95,12.98,295000.0,12.97,12.98,12.95,12.98,295000.0
2014-11-10 09:30:00,12.96,12.96,12.96,12.96,120000.0,12.96,12.96,12.96,12.96,120000.0
2014-11-10 09:35:00,12.96,12.96,12.95,12.95,100000.0,12.96,12.96,12.95,12.95,100000.0
2014-11-10 09:40:00,12.96,12.96,12.92,12.93,135000.0,12.96,12.96,12.92,12.93,135000.0
2014-11-10 09:45:00,12.93,12.93,12.91,12.92,90000.0,12.93,12.93,12.91,12.92,90000.0
2014-11-10 09:50:00,12.92,12.93,12.92,12.92,60000.0,12.92,12.93,12.92,12.92,60000.0
2014-11-10 09:55:00,12.91,12.93,12.91,12.92,110000.0,12.91,12.93,12.91,12.92,110000.0
2014-11-10 10:00:00,12.92,12.95,12.92,12.94,150000.0,12.92,12.95,12.92,12.94,150000.0
2014-11-10 10:05:00,12.95,12.96,12.94,12.96,35000.0,12.95,12.96,12.94,12.96,35000.0
2014-11-10 10:10:00,12.96,12.97,12.96,12.96,55000.0,12.96,12.97,12.96,12.96,55000.0
2014-11-10 10:15:00,12.95,12.95,12.93,12.95,50000.0,12.95,12.95,12.93,12.95,50000.0
2014-11-10 10:20:00,12.94,12.94,12.92,12.93,140000.0,12.94,12.94,12.92,12.93,140000.0
2014-11-10 10:25:00,12.92,12.94,12.92,12.93,90000.0,12.92,12.94,12.92,12.93,90000.0
2014-11-10 10:30:00,12.94,12.95,12.94,12.94,85000.0,12.94,12.95,12.94,12.94,85000.0
2014-11-10 10:35:00,12.95,12.95,12.93,12.93,35000.0,12.95,12.95,12.93,12.93,35000.0
2014-11-10 10:40:00,12.93,12.94,12.93,12.94,45000.0,12.93,12.94,12.93,12.94,45000.0
2014-11-10 10:45:00,12.95,12.95,12.93,12.94,110000.0,12.95,12.95,12.93,12.94,110000.0
2014-11-10 10:50:00,12.94,12.95,12.93,12.93,155000.0,12.94,12.95,12.93,12.93,155000.0
2014-11-10 10:55:00,12.94,12.94,12.93,12.93,220000.0,12.94,12.94,12.93,12.93,220000.0
2014-11-10 11:00:00,12.94,12.95,12.94,12.95,220000.0,12.94,12.95,12.94,12.95,220000.0
2014-11-10 11:05:00,12.95,12.95,12.94,12.95,40000.0,12.95,12.95,12.94,12.95,40000.0
2014-11-10 11:10:00,12.93,12.94,12.92,12.92,55000.0,12.93,12.94,12.92,12.92,55000.0
2014-11-10 11:15:00,12.92,12.94,12.92,12.93,50000.0,12.92,12.94,12.92,12.93,50000.0
2014-11-10 11:20:00,12.93,12.94,12.93,12.93,35000.0,12.93,12.94,12.93,12.93,35000.0
2014-11-10 11:25:00,12.94,12.94,12.94,12.94,20000.0,12.94,12.94,12.94,12.94,20000.0
2014-11-10 11:30:00,12.93,12.94,12.93,12.93,65000.0,12.93,12.94,12.93,12.93,65000.0
2014-11-10 11:35:00,12.94,12.94,12.94,12.94,10000.0,12.94,12.94,12.94,12.94,10000.0
2014-11-10 11:40:00,12.96,12.96,12.94,12.94,195000.0,12.96,12.96,12.94,12.94,195000.0
2014-11-10 11:45:00,12.94,12.94,12.93,12.94,30000.0,12.94,12.94,12.93,12.94,30000.0
2014-11-10 11:50:00,12.93,12.93,12.93,12.93,65000.0,12.93,12.93,12.93,12.93,65000.0
2014-11-10 11:55:00,12.93,12.93,12.93,12.93,30000.0,12.93,12.93,12.93,12.93,30000.0
2014-11-10 12:00:00,12.92,12.94,12.92,12.94,80000.0,12.92,12.94,12.92,12.94,80000.0
2014-11-10 12:05:00,12.94,12.94,12.93,12.93,45000.0,12.94,12.94,12.93,12.93,45000.0
2014-11-10 12:10:00,12.93,12.93,12.92,12.92,55000.0,12.93,12.93,12.92,12.92,55000.0
2014-11-10 12:15:00,12.93,12.93,12.93,12.93,70000.0,12.93,12.93,12.93,12.93,70000.0
2014-11-10 12:20:00,12.93,12.93,12.92,12.92,10000.0,12.93,12.93,12.92,12.92,10000.0
2014-11-10 12:25:00,12.92,12.93,12.92,12.92,25000.0,12.92,12.93,12.92,12.92,25000.0
2014-11-10 12:30:00,12.92,12.92,12.92,12.92,0.0,12.92,12.92,12.92,12.92,0.0
2014-11-10 12:35:00,12.92,12.93,12.92,12.92,35000.0,12.92,12.93,12.92,12.92,35000.0
2014-11-10 12:40:00,12.92,12.93,12.92,12.93,40000.0,12.92,12.93,12.92,12.93,40000.0
2014-11-10 12:45:00,12.92,12.92,12.92,12.92,10000.0,12.92,12.92,12.92,12.92,10000.0
2014-11-10 12:50:00,12.92,12.92,12.92,12.92,20000.0,12.92,12.92,12.92,12.92,20000.0
2014-11-10 12:55:00,12.91,12.91,12.91,12.91,10000.0,12.91,12.91,12.91,12.91,10000.0
2014-11-10 13:00:00,12.92,12.92,12.91,12.91,190000.0,12.92,12.92,12.91,12.91,190000.0
2014-11-10 13:05:00,12.91,12.93,12.91,12.92,65000.0,12.91,12.93,12.91,12.92,65000.0
2014-11-10 13:10:00,12.93,12.93,12.92,12.93,35000.0,12.93,12.93,12.92,12.93,35000.0
2014-11-10 13:15:00,12.93,12.93,12.92,12.93,50000.0,12.93,12.93,12.92,12.93,50000.0
2014-11-10 13:20:00,12.94,12.94,12.94,12.94,5000.0,12.94,12.94,12.94,12.94,5000.0
2014-11-10 13:25:00,12.94,12.94,12.93,12.93,15000.0,12.94,12.94,12.93,12.93,15000.0
2014-11-10 13:30:00,12.94,12.95,12.93,12.95,280000.0,12.94,12.95,12.93,12.95,280000.0
2014-11-10 13:35:00,12.95,12.97,12.95,12.97,160000.0,12.95,12.97,12.95,12.97,160000.0
2014-11-10 13:40:00,12.97,12.98,12.97,12.98,85000.0,12.97,12.98,12.97,12.98,85000.0
2014-11-10 13:45:00,12.98,12.98,12.96,12.97,50000.0,12.98,12.98,12.96,12.97,50000.0
2014-11-10 13:50:00,12.97,12.97,12.96,12.96,10000.0,12.97,12.97,12.96,12.96,10000.0
2014-11-10 13:55:00,12.96,12.96,12.96,12.96,205000.0,12.96,12.96,12.96,12.96,205000.0
2014-11-10 14:00:00,12.97,12.97,12.96,12.97,45000.0,12.97,12.97,12.96,12.97,45000.0
2014-11-10 14:05:00,12.97,12.97,12.95,12.95,70000.0,12.97,12.97,12.95,12.95,70000.0
2014-11-10 14:10:00,12.97,12.97,12.96,12.97,20000.0,12.97,12.97,12.96,12.97,20000.0
2014-11-10 14:15:00,12.97,12.97,12.97,12.97,55000.0,12.97,12.97,12.97,12.97,55000.0
2014-11-10 14:20:00,12.97,13.0,12.97,13.0,305000.0,12.97,13.0,12.97,13.0,305000.0
2014-11-10 14:25:00,13.0,13.01,12.99,12.99,175000.0,13.0,13.01,12.99,12.99,175000.0
2014-11-10 14:30:00,12.99,13.0,12.98,12.99,895000.0,12.99,13.0,12.98,12.99,895000.0
2014-11-10 14:35:00,12.98,12.99,12.98,12.99,130000.0,12.98,12.99,12.98,12.99,130000.0
2014-11-10 14:40:00,12.99,13.0,12.99,12.99,380000.0,12.99,13.0,12.99,12.99,380000.0
2014-11-10 14:45:00,12.98,13.0,12.98,13.0,210000.0,12.98,13.0,12.98,13.0,210000.0
2014-11-10 14:50:00,13.0,13.0,12.99,12.99,95000.0,13.0,13.0,12.99,12.99,95000.0
2014-11-10 14:55:00,12.99,13.0,12.98,12.99,215000.0,12.99,13.0,12.98,12.99,215000.0
2014-11-10 15:00:00,13.01,13.01,12.98,12.98,85000.0,13.01,13.01,12.98,12.98,85000.0
2014-11-10 15:05:00,12.98,12.99,12.98,12.98,100000.0,12.98,12.99,12.98,12.98,100000.0
2014-11-10 15:10:00,12.98,12.99,12.98,12.98,115000.0,12.98,12.99,12.98,12.98,115000.0
2014-11-10 15:15:00,12.99,12.99,12.97,12.98,275000.0,12.99,12.99,12.97,12.98,275000.0
2014-11-10 15:20:00,12.97,12.98,12.97,12.98,150000.0,12.97,12.98,12.97,12.98,150000.0
2014-11-10 15:25:00,12.98,12.98,12.96,12.97,155000.0,12.98,12.98,12.96,12.97,155000.0
2014-11-10 15:30:00,12.96,12.97,12.96,12.97,110000.0,12.96,12.97,12.96,12.97,110000.0
2014-11-10 15:35:00,12.97,12.97,12.95,12.97,275000.0,12.97,12.97,12.95,12.97,275000.0
2014-11-10 15:40:00,12.97,12.97,12.96,12.96,120000.0,12.97,12.97,12.96,12.96,120000.0
2014-11-10 15:45:00,12.97,12.97,12.95,12.95,140000.0,12.97,12.97,12.95,12.95,140000.0
2014-11-10 15:50:00,12.96,12.96,12.95,12.95,250000.0,12.96,12.96,12.95,12.95,250000.0
2014-11-10 15:55:00,12.95,12.98,12.95,12.97,590000.0,12.95,12.98,12.95,12.97,590000.0
2014-11-11 09:30:00,12.99,12.99,12.99,12.99,80000.0,12.99,12.99,12.99,12.99,80000.0
2014-11-11 09:35:00,12.98,12.98,12.96,12.97,85000.0,12.98,12.98,12.96,12.97,85000.0
2014-11-11 09:40:00,12.96,12.97,12.95,12.97,110000.0,12.96,12.97,12.95,12.97,110000.0
2014-11-11 09:45:00,12.95,12.97,12.95,12.97,40000.0,12.95,12.97,12.95,12.97,40000.0
2014-11-11 09:50:00,12.97,12.99,12.96,12.98,135000.0,12.97,12.99,12.96,12.98,135000.0
2014-11-11 09:55:00,12.98,12.98,12.97,12.97,60000.0,12.98,12.98,12.97,12.97,60000.0
2014-11-11 10:00:00,12.97,13.08,12.97,13.08,1180000.0,12.97,13.08,12.97,13.08,1180000.0
2014-11-11 10:05:00,13.08,13.12,13.07,13.08,655000.0,13.08,13.12,13.07,13.08,655000.0
2014-11-11 10:10:00,13.08,13.08,13.06,13.07,195000.0,13.08,13.08,13.06,13.07,195000.0
2014-11-11 10:15:00,13.07,13.07,13.05,13.06,230000.0,13.07,13.07,13.05,13.06,230000.0
2014-11-11 10:20:00,13.06,13.08,13.06,13.07,140000.0,13.06,13.08,13.06,13.07,140000.0
2014-11-11 10:25:00,13.08,13.1,13.08,13.1,165000.0,13.08,13.1,13.08,13.1,165000.0
2014-11-11 10:30:00,13.1,13.1,13.07,13.08,160000.0,13.1,13.1,13.07,13.08,160000.0
2014-11-11 10:35:00,13.07,13.08,13.06,13.06,70000.0,13.07,13.08,13.06,13.06,70000.0
2014-11-11 10:40:00,13.06,13.08,13.06,13.08,120000.0,13.06,13.08,13.06,13.08,120000.0
2014-11-11 10:45:00,13.08,13.08,13.06,13.06,80000.0,13.08,13.08,13.06,13.06,80000.0
2014-11-11 10:50:00,13.06,13.06,13.06,13.06,115000.0,13.06,13.06,13.06,13.06,115000.0
2014-11-11 10:55:00,13.06,13.07,13.05,13.06,160000.0,13.06,13.07,13.05,13.06,160000.0
2014-11-11 11:00:00,13.06,13.06,13.04,13.05,290000.0,13.06,13.06,13.04,13.05,290000.0
2014-11-11 11:05:00,13.04,13.05,13.03,13.03,295000.0,13.04,13.05,13.03,13.03,295000.0
2014-11-11 11:10:00,13.04,13.04,13.04,13.04,70000.0,13.04,13.04,13.04,13.04,70000.0
2014-11-11 11:15:00,13.04,13.04,13.02,13.02,130000.0,13.04,13.04,13.02,13.02,130000.0
2014-11-11 11:20:00,13.02,13.03,13.02,13.03,160000.0,13.02,13.03,13.02,13.03,160000.0
2014-11-11 11:25:00,13.03,13.03,13.02,13.03,185000.0,13.03,13.03,13.02,13.03,185000.0
2014-11-11 11:30:00,13.03,13.04,13.02,13.03,185000.0,13.03,13.04,13.02,13.03,185000.0
2014-11-11 11:35:00,13.03,13.04,13.03,13.04,165000.0,13.03,13.04,13.03,13.04,165000.0
2014-11-11 11:40:00,13.04,13.07,13.04,13.07,350000.0,13.04,13.07,13.04,13.07,350000.0
2014-11-11 11:45:00,13.06,13.08,13.06,13.07,80000.0,13.06,13.08,13.06,13.07,80000.0
2014-11-11 11:50:00,13.05,13.07,13.05,13.06,20000.0,13.05,13.07,13.05,13.06,20000.0
2014-11-11 11:55:00,13.07,13.07,13.06,13.06,15000.0,13.07,13.07,13.06,13.06,15000.0
2014-11-11 12:00:00,13.06,13.06,13.06,13.06,5000.0,13.06,13.06,13.06,13.06,5000.0
2014-11-11 12:05:00,13.06,13.07,13.05,13.07,220000.0,13.06,13.07,13.05,13.07,220000.0
2014-11-11 12:10:00,13.06,13.08,13.06,13.08,25000.0,13.06,13.08,13.06,13.08,25000.0
2014-11-11 12:15:00,13.08,13.08,13.08,13.08,45000.0,13.08,13.08,13.08,13.08,45000.0
2014-11-11 12:20:00,13.08,13.08,13.08,13.08,75000.0,13.08,13.08,13.08,13.08,75000.0
2014-11-11 12:25:00,13.07,13.08,13.07,13.08,35000.0,13.07,13.08,13.07,13.08,35000.0
2014-11-11 12:30:00,13.08,13.08,13.07,13.07,30000.0,13.08,13.08,13.07,13.07,30000.0
2014-11-11 12:35:00,13.07,13.08,13.07,13.08,80000.0,13.07,13.08,13.07,13.08,80000.0
2014-11-11 12:40:00,13.08,13.08,13.07,13.07,20000.0,13.08,13.08,13.07,13.07,20000.0
2014-11-11 12:45:00,13.07,13.07,13.07,13.07,55000.0,13.07,13.07,13.07,13.07,55000.0
2014-11-11 12:50:00,13.08,13.08,13.07,13.07,15000.0,13.08,13.08,13.07,13.07,15000.0
2014-11-11 12:55:00,13.07,13.07,13.07,13.07,35000.0,13.07,13.07,13.07,13.07,35000.0
2014-11-11 13:00:00,13.07,13.07,13.06,13.06,90000.0,13.07,13.07,13.06,13.06,90000.0
2014-11-11 13:05:00,13.07,13.07,13.06,13.07,45000.0,13.07,13.07,13.06,13.07,45000.0
2014-11-11 13:10:00,13.07,13.07,13.06,13.06,45000.0,13.07,13.07,13.06,13.06,45000.0
2014-11-11 13:15:00,13.05,13.06,13.05,13.06,65000.0,13.05,13.06,13.05,13.06,65000.0
2014-11-11 13:20:00,13.05,13.05,13.05,13.05,20000.0,13.05,13.05,13.05,13.05,20000.0
2014-11-11 13:25:00,13.05,13.05,13.05,13.05,10000.0,13.05,13.05,13.05,13.05,10000.0
2014-11-11 13:30:00,13.05,13.06,13.05,13.06,95000.0,13.05,13.06,13.05,13.06,95000.0
2014-11-11 13:35:00,13.06,13.07,13.06,13.06,15000.0,13.06,13.07,13.06,13.06,15000.0
2014-11-11 13:40:00,13.06,13.06,13.05,13.05,40000.0,13.06,13.06,13.05,13.05,40000.0
2014-11-11 13:45:00,13.06,13.07,13.05,13.07,125000.0,13.06,13.07,13.05,13.07,125000.0
2014-11-11 13:50:00,13.06,13.07,13.05,13.06,155000.0,13.06,13.07,13.05,13.06,155000.0
2014-11-11 13:55:00,13.06,13.08,13.06,13.07,40000.0,13.06,13.08,13.06,13.07,40000.0
2014-11-11 14:00:00,13.07,13.08,13.07,13.08,55000.0,13.07,13.08,13.07,13.08,55000.0
2014-11-11 14:05:00,13.08,13.08,13.07,13.07,115000.0,13.08,13.08,13.07,13.07,115000.0
2014-11-11 14:10:00,13.07,13.08,13.06,13.08,105000.0,13.07,13.08,13.06,13.08,105000.0
2014-11-11 14:15:00,13.08,13.09,13.07,13.08,205000.0,13.08,13.09,13.07,13.08,205000.0
2014-11-11 14:20:00,13.08,13.09,13.08,13.09,45000.0,13.08,13.09,13.08,13.09,45000.0
2014-11-11 14:25:00,13.08,13.09,13.08,13.09,65000.0,13.08,13.09,13.08,13.09,65000.0
2014-11-11 14:30:00,13.08,13.09,13.08,13.09,40000.0,13.08,13.09,13.08,13.09,40000.0
2014-11-11 14:35:00,13.09,13.09,13.08,13.09,60000.0,13.09,13.09,13.08,13.09,60000.0
2014-11-11 14:40:00,13.08,13.08,13.08,13.08,30000.0,13.08,13.08,13.08,13.08,30000.0
2014-11-11 14:45:00,13.08,13.08,13.08,13.08,70000.0,13.08,13.08,13.08,13.08,70000.0
2014-11-11 14:50:00,13.08,13.08,13.07,13.08,120000.0,13.08,13.08,13.07,13.08,120000.0
2014-11-11 14:55:00,13.1,13.1,13.08,13.09,300000.0,13.1,13.1,13.08,13.09,300000.0
2014-11-11 15:00:00,13.09,13.09,13.09,13.09,50000.0,13.09,13.09,13.09,13.09,50000.0
2014-11-11 15:05:00,13.09,13.1,13.09,13.09,65000.0,13.09,13.1,13.09,13.09,65000.0
2014-11-11 15:10:00,13.09,13.1,13.09,13.09,55000.0,13.09,13.1,13.09,13.09,55000.0
2014-11-11 15:15:00,13.09,13.1,13.09,13.1,60000.0,13.09,13.1,13.09,13.1,60000.0
2014-11-11 15:20:00,13.1,13.12,13.1,13.11,520000.0,13.1,13.12,13.1,13.11,520000.0
2014-11-11 15:25:00,13.12,13.12,13.11,13.12,40000.0,13.12,13.12,13.11,13.12,40000.0
2014-11-11 15:30:00,13.11,13.12,13.09,13.1,140000.0,13.11,13.12,13.09,13.1,140000.0
2014-11-11 15:35:00,13.1,13.11,13.09,13.1,455000.0,13.1,13.11,13.09,13.1,455000.0
2014-11-11 15:40:00,13.12,13.12,13.11,13.12,260000.0,13.12,13.12,13.11,13.12,260000.0
2014-11-11 15:45:00,13.12,13.12,13.12,13.12,215000.0,13.12,13.12,13.12,13.12,215000.0
2014-11-11 15:50:00,13.12,13.13,13.12,13.12,1045000.0,13.12,13.13,13.12,13.12,1045000.0
2014-11-11 15:55:00,13.13,13.14,13.12,13.12,655000.0,13.13,13.14,13.12,13.12,655000.0
2014-11-12 09:30:00,13.1,13.14,13.09,13.13,175000.0,13.1,13.14,13.09,13.13,175000.0
2014-11-12 09:35:00,13.12,13.17,13.12,13.15,285000.0,13.12,13.17,13.12,13.15,285000.0
2014-11-12 09:40:00,13.15,13.19,13.15,13.18,325000.0,13.15,13.19,13.15,13.18,325000.0
2014-11-12 09:45:00,13.18,13.28,13.17,13.24,700000.0,13.18,13.28,13.17,13.24,700000.0
2014-11-12 09:50:00,13.26,13.26,13.23,13.24,575000.0,13.26,13.26,13.23,13.24,575000.0
2014-11-12 09:55:00,13.24,13.26,13.23,13.26,310000.0,13.24,13.26,13.23,13.26,310000.0
2014-11-12 10:00:00,13.26,13.27,13.26,13.27,175000.0,13.26,13.27,13.26,13.27,175000.0
2014-11-12 10:05:00,13.27,13.32,13.27,13.31,555000.0,13.27,13.32,13.27,13.31,555000.0
2014-11-12 10:10:00,13.33,13.38,13.32,13.36,790000.0,13.33,13.38,13.32,13.36,790000.0
2014-11-12 10:15:00,13.34,13.35,13.32,13.32,170000.0,13.34,13.35,13.32,13.32,170000.0
2014-11-12 10:20:00,13.32,13.33,13.31,13.32,165000.0,13.32,13.33,13.31,13.32,165000.0
2014-11-12 10:25:00,13.32,13.32,13.31,13.31,25000.0,13.32,13.32,13.31,13.31,25000.0
2014-11-12 10:30:00,13.31,13.31,13.28,13.28,255000.0,13.31,13.31,13.28,13.28,255000.0
2014-11-12 10:35:00,13.27,13.27,13.22,13.23,430000.0,13.27,13.27,13.22,13.23,430000.0
2014-11-12 10:40:00,13.23,13.24,13.22,13.24,165000.0,13.23,13.24,13.22,13.24,165000.0
2014-11-12 10:45:00,13.24,13.24,13.23,13.23,110000.0,13.24,13.24,13.23,13.23,110000.0
2014-11-12 10:50:00,13.24,13.24,13.19,13.2,220000.0,13.24,13.24,13.19,13.2,220000.0
2014-11-12 10:55:00,13.2,13.2,13.18,13.2,210000.0,13.2,13.2,13.18,13.2,210000.0
2014-11-12 11:00:00,13.21,13.23,13.21,13.21,210000.0,13.21,13.23,13.21,13.21,210000.0
2014-11-12 11:05:00,13.21,13.22,13.21,13.21,20000.0,13.21,13.22,13.21,13.21,20000.0
2014-11-12 11:10:00,13.2,13.22,13.19,13.2,165000.0,13.2,13.22,13.19,13.2,165000.0
2014-11-12 11:15:00,13.2,13.21,13.19,13.19,175000.0,13.2,13.21,13.19,13.19,175000.0
2014-11-12 11:20:00,13.2,13.24,13.2,13.24,255000.0,13.2,13.24,13.2,13.24,255000.0
2014-11-12 11:25:00,13.25,13.26,13.24,13.25,200000.0,13.25,13.26,13.24,13.25,200000.0
2014-11-12 11:30:00,13.25,13.27,13.25,13.27,195000.0,13.25,13.27,13.25,13.27,195000.0
2014-11-12 11:35:00,13.28,13.29,13.28,13.29,135000.0,13.28,13.29,13.28,13.29,135000.0
2014-11-12 11:40:00,13.29,13.29,13.28,13.28,125000.0,13.29,13.29,13.28,13.28,125000.0
2014-11-12 11:45:00,13.29,13.3,13.28,13.28,80000.0,13.29,13.3,13.28,13.28,80000.0
2014-11-12 11:50:00,13.28,13.28,13.27,13.28,65000.0,13.28,13.28,13.27,13.28,65000.0
2014-11-12 11:55:00,13.28,13.28,13.27,13.27,105000.0,13.28,13.28,13.27,13.27,105000.0
2014-11-12 12:00:00,13.27,13.27,13.27,13.27,5000.0,13.27,13.27,13.27,13.27,5000.0
2014-11-12 12:05:00,13.28,13.28,13.27,13.28,125000.0,13.28,13.28,13.27,13.28,125000.0
2014-11-12 12:10:00,13.28,13.29,13.28,13.28,260000.0,13.28,13.29,13.28,13.28,260000.0
2014-11-12 12:15:00,13.28,13.29,13.28,13.29,50000.0,13.28,13.29,13.28,13.29,50000.0
2014-11-12 12:20:00,13.28,13.29,13.28,13.28,100000.0,13.28,13.29,13.28,13.28,100000.0
2014-11-12 12:25:00,13.28,13.28,13.28,13.28,95000.0,13.28,13.28,13.28,13.28,95000.0
2014-11-12 12:30:00,13.28,13.28,13.28,13.28,35000.0,13.28,13.28,13.28,13.28,35000.0
2014-11-12 12:35:00,13.28,13.29,13.27,13.27,90000.0,13.28,13.29,13.27,13.27,90000.0
2014-11-12 12:40:00,13.28,13.28,13.27,13.28,135000.0,13.28,13.28,13.27,13.28,135000.0
2014-11-12 12:45:00,13.28,13.29,13.28,13.29,60000.0,13.28,13.29,13.28,13.29,60000.0
2014-11-12 12:50:00,13.29,13.29,13.29,13.29,30000.0,13.29,13.29,13.29,13.29,30000.0
2014-11-12 12:55:00,13.29,13.29,13.29,13.29,40000.0,13.29,13.29,13.29,13.29,40000.0
2014-11-12 13:00:00,13.29,13.3,13.29,13.3,35000.0,13.29,13.3,13.29,13.3,35000.0
2014-11-12 13:05:00,13.3,13.3,13.3,13.3,5000.0,13.3,13.3,13.3,13.3,5000.0
2014-11-12 13:10:00,13.29,13.29,13.29,13.29,15000.0,13.29,13.29,13.29,13.29,15000.0
2014-11-12 13:15:00,13.29,13.3,13.29,13.29,40000.0,13.29,13.3,13.29,13.29,40000.0
2014-11-12 13:20:00,13.29,13.29,13.28,13.28,55000.0,13.29,13.29,13.28,13.28,55000.0
2014-11-12 13:25:00,13.28,13.29,13.28,13.29,105000.0,13.28,13.29,13.28,13.29,105000.0
2014-11-12 13:30:00,13.29,13.31,13.29,13.3,205000.0,13.29,13.31,13.29,13.3,205000.0
2014-11-12 13:35:00,13.3,13.31,13.3,13.31,45000.0,13.3,13.31,13.3,13.31,45000.0
2014-11-12 13:40:00,13.3,13.31,13.3,13.31,90000.0,13.3,13.31,13.3,13.31,90000.0
2014-11-12 13:45:00,13.31,13.31,13.3,13.31,190000.0,13.31,13.31,13.3,13.31,190000.0
2014-11-12 13:50:00,13.3,13.31,13.3,13.31,80000.0,13.3,13.31,13.3,13.31,80000.0
2014-11-12 13:55:00,13.31,13.32,13.31,13.32,115000.0,13.31,13.32,13.31,13.32,115000.0
2014-11-12 14:00:00,13.31,13.32,13.31,13.32,150000.0,13.31,13.32,13.31,13.32,150000.0
2014-11-12 14:05:00,13.32,13.33,13.32,13.33,45000.0,13.32,13.33,13.32,13.33,45000.0
2014-11-12 14:10:00,13.33,13.33,13.32,13.33,185000.0,13.33,13.33,13.32,13.33,185000.0
2014-11-12 14:15:00,13.32,13.33,13.32,13.33,190000.0,13.32,13.33,13.32,13.33,190000.0
2014-11-12 14:20:00,13.33,13.37,13.33,13.36,330000.0,13.33,13.37,13.33,13.36,330000.0
2014-11-12 14:25:00,13.37,13.37,13.35,13.35,260000.0,13.37,13.37,13.35,13.35,260000.0
2014-11-12 14:30:00,13.35,13.35,13.34,13.34,170000.0,13.35,13.35,13.34,13.34,170000.0
2014-11-12 14:35:00,13.34,13.35,13.33,13.34,155000.0,13.34,13.35,13.33,13.34,155000.0
2014-11-12 14:40:00,13.34,13.34,13.33,13.33,215000.0,13.34,13.34,13.33,13.33,215000.0
2014-11-12 14:45:00,13.32,13.33,13.32,13.32,70000.0,13.32,13.33,13.32,13.32,70000.0
2014-11-12 14:50:00,13.32,13.32,13.31,13.31,100000.0,13.32,13.32,13.31,13.31,100000.0
2014-11-12 14:55:00,13.32,13.32,13.29,13.29,85000.0,13.32,13.32,13.29,13.29,85000.0
2014-11-12 15:00:00,13.28,13.3,13.27,13.29,240000.0,13.28,13.3,13.27,13.29,240000.0
2014-11-12 15:05:00,13.29,13.3,13.29,13.29,100000.0,13.29,13.3,13.29,13.29,100000.0
2014-11-12 15:10:00,13.29,13.31,13.29,13.31,520000.0,13.29,13.31,13.29,13.31,520000.0
2014-11-12 15:15:00,13.31,13.31,13.3,13.3,90000.0,13.31,13.31,13.3,13.3,90000.0
2014-11-12 15:20:00,13.31,13.31,13.29,13.29,75000.0,13.31,13.31,13.29,13.29,75000.0
2014-11-12 15:25:00,13.29,13.31,13.29,13.31,65000.0,13.29,13.31,13.29,13.31,65000.0
2014-11-12 15:30:00,13.31,13.32,13.31,13.31,220000.0,13.31,13.32,13.31,13.31,220000.0
2014-11-12 15:35:00,13.31,13.31,13.3,13.31,170000.0,13.31,13.31,13.3,13.31,170000.0
2014-11-12 15:40:00,13.31,13.32,13.31,13.31,95000.0,13.31,13.32,13.31,13.31,95000.0
2014-11-12 15:45:00,13.32,13.32,13.3,13.31,455000.0,13.32,13.32,13.3,13.31,455000.0
2014-11-12 15:50:00,13.31,13.31,13.29,13.3,305000.0,13.31,13.31,13.29,13.3,305000.0
2014-11-12 15:55:00,13.29,13.3,13.28,13.28,485000.0,13.29,13.3,13.28,13.28,485000.0
2014-11-13 09:30:00,13.32,13.35,13.25,13.35,260000.0,13.32,13.35,13.25,13.35,260000.0
2014-11-13 09:35:00,13.35,13.38,13.34,13.38,115000.0,13.35,13.38,13.34,13.38,115000.0
2014-11-13 09:40:00,13.38,13.4,13.37,13.4,445000.0,13.38,13.4,13.37,13.4,445000.0
2014-11-13 09:45:00,13.39,13.4,13.37,13.37,245000.0,13.39,13.4,13.37,13.37,245000.0
2014-11-13 09:50:00,13.37,13.4,13.37,13.37,280000.0,13.37,13.4,13.37,13.37,280000.0
2014-11-13 09:55:00,13.37,13.37,13.35,13.36,60000.0,13.37,13.37,13.35,13.36,60000.0
2014-11-13 10:00:00,13.37,13.37,13.34,13.36,165000.0,13.37,13.37,13.34,13.36,165000.0
2014-11-13 10:05:00,13.35,13.38,13.35,13.37,280000.0,13.35,13.38,13.35,13.37,280000.0
2014-11-13 10:10:00,13.38,13.4,13.35,13.38,265000.0,13.38,13.4,13.35,13.38,265000.0
2014-11-13 10:15:00,13.38,13.4,13.37,13.39,165000.0,13.38,13.4,13.37,13.39,165000.0
2014-11-13 10:20:00,13.4,13.41,13.38,13.4,180000.0,13.4,13.41,13.38,13.4,180000.0
2014-11-13 10:25:00,13.4,13.4,13.39,13.39,85000.0,13.4,13.4,13.39,13.39,85000.0
2014-11-13 10:30:00,13.39,13.41,13.39,13.41,140000.0,13.39,13.41,13.39,13.41,140000.0
2014-11-13 10:35:00,13.4,13.41,13.39,13.4,290000.0,13.4,13.41,13.39,13.4,290000.0
2014-11-13 10:40:00,13.4,13.4,13.38,13.38,150000.0,13.4,13.4,13.38,13.38,150000.0
2014-11-13 10:45:00,13.38,13.39,13.36,13.38,80000.0,13.38,13.39,13.36,13.38,80000.0
2014-11-13 10:50:00,13.38,13.38,13.37,13.37,25000.0,13.38,13.38,13.37,13.37,25000.0
2014-11-13 10:55:00,13.37,13.37,13.36,13.37,200000.0,13.37,13.37,13.36,13.37,200000.0
2014-11-13 11:00:00,13.37,13.37,13.36,13.36,110000.0,13.37,13.37,13.36,13.36,110000.0
2014-11-13 11:05:00,13.36,13.36,13.33,13.33,105000.0,13.36,13.36,13.33,13.33,105000.0
2014-11-13 11:10:00,13.33,13.34,13.32,13.33,180000.0,13.33,13.34,13.32,13.33,180000.0
2014-11-13 11:15:00,13.32,13.32,13.31,13.32,60000.0,13.32,13.32,13.31,13.32,60000.0
2014-11-13 11:20:00,13.33,13.35,13.33,13.34,155000.0,13.33,13.35,13.33,13.34,155000.0
2014-11-13 11:25:00,13.34,13.34,13.33,13.33,15000.0,13.34,13.34,13.33,13.33,15000.0
2014-11-13 11:30:00,13.32,13.32,13.31,13.32,65000.0,13.32,13.32,13.31,13.32,65000.0
2014-11-13 11:35:00,13.32,13.32,13.31,13.31,35000.0,13.32,13.32,13.31,13.31,35000.0
2014-11-13 11:40:00,13.32,13.33,13.28,13.29,170000.0,13.32,13.33,13.28,13.29,170000.0
2014-11-13 11:45:00,13.29,13.3,13.28,13.3,70000.0,13.29,13.3,13.28,13.3,70000.0
2014-11-13 11:50:00,13.3,13.31,13.29,13.29,165000.0,13.3,13.31,13.29,13.29,165000.0
2014-11-13 11:55:00,13.31,13.32,13.31,13.32,185000.0,13.31,13.32,13.31,13.32,185000.0
2014-11-13 12:00:00,13.32,13.32,13.3,13.3,100000.0,13.32,13.32,13.3,13.3,100000.0
2014-11-13 12:05:00,13.3,13.33,13.3,13.33,95000.0,13.3,13.33,13.3,13.33,95000.0
2014-11-13 12:10:00,13.34,13.34,13.33,13.33,30000.0,13.34,13.34,13.33,13.33,30000.0
2014-11-13 12:15:00,13.33,13.35,13.33,13.35,125000.0,13.33,13.35,13.33,13.35,125000.0
2014-11-13 12:20:00,13.35,13.35,13.35,13.35,15000.0,13.35,13.35,13.35,13.35,15000.0
2014-11-13 12:25:00,13.35,13.36,13.35,13.35,30000.0,13.35,13.36,13.35,13.35,30000.0
2014-11-13 12:30:00,13.36,13.36,13.34,13.34,50000.0,13.36,13.36,13.34,13.34,50000.0
2014-11-13 12:35:00,13.35,13.36,13.35,13.36,40000.0,13.35,13.36,13.35,13.36,40000.0
2014-11-13 12:40:00,13.34,13.36,13.34,13.36,100000.0,13.34,13.36,13.34,13.36,100000.0
2014-11-13 12:45:00,13.36,13.36,13.36,13.36,10000.0,13.36,13.36,13.36,13.36,10000.0
2014-11-13 12:50:00,13.36,13.38,13.36,13.38,85000.0,13.36,13.38,13.36,13.38,85000.0
2014-11-13 12:55:00,13.38,13.38,13.37,13.37,20000.0,13.38,13.38,13.37,13.37,20000.0
2014-11-13 13:00:00,13.38,13.39,13.38,13.39,45000.0,13.38,13.39,13.38,13.39,45000.0
2014-11-13 13:05:00,13.38,13.38,13.36,13.37,110000.0,13.38,13.38,13.36,13.37,110000.0
2014-11-13 13:10:00,13.37,13.37,13.35,13.36,35000.0,13.37,13.37,13.35,13.36,35000.0
2014-11-13 13:15:00,13.34,13.36,13.34,13.35,20000.0,13.34,13.36,13.34,13.35,20000.0
2014-11-13 13:20:00,13.34,13.35,13.33,13.34,265000.0,13.34,13.35,13.33,13.34,265000.0
2014-11-13 13:25:00,13.33,13.35,13.33,13.35,110000.0,13.33,13.35,13.33,13.35,110000.0
2014-11-13 13:30:00,13.34,13.34,13.33,13.33,45000.0,13.34,13.34,13.33,13.33,45000.0
2014-11-13 13:35:00,13.33,13.34,13.31,13.34,80000.0,13.33,13.34,13.31,13.34,80000.0
2014-11-13 13:40:00,13.35,13.35,13.33,13.33,50000.0,13.35,13.35,13.33,13.33,50000.0
2014-11-13 13:45:00,13.34,13.35,13.34,13.34,35000.0,13.34,13.35,13.34,13.34,35000.0
2014-11-13 13:50:00,13.35,13.36,13.35,13.35,40000.0,13.35,13.36,13.35,13.35,40000.0
2014-11-13 13:55:00,13.36,13.36,13.35,13.35,30000.0,13.36,13.36,13.35,13.35,30000.0
2014-11-13 14:00:00,13.34,13.36,13.34,13.36,35000.0,13.34,13.36,13.34,13.36,35000.0
2014-11-13 14:05:00,13.35,13.35,13.35,13.35,25000.0,13.35,13.35,13.35,13.35,25000.0
2014-11-13 14:10:00,13.35,13.35,13.33,13.33,125000.0,13.35,13.35,13.33,13.33,125000.0
2014-11-13 14:15:00,13.33,13.33,13.32,13.33,85000.0,13.33,13.33,13.32,13.33,85000.0
2014-11-13 14:20:00,13.33,13.33,13.32,13.33,60000.0,13.33,13.33,13.32,13.33,60000.0
2014-11-13 14:25:00,13.32,13.33,13.32,13.33,50000.0,13.32,13.33,13.32,13.33,50000.0
2014-11-13 14:30:00,13.35,13.35,13.34,13.35,20000.0,13.35,13.35,13.34,13.35,20000.0
2014-11-13 14:35:00,13.35,13.35,13.34,13.34,55000.0,13.35,13.35,13.34,13.34,55000.0
2014-11-13 14:40:00,13.35,13.36,13.34,13.36,85000.0,13.35,13.36,13.34,13.36,85000.0
2014-11-13 14:45:00,13.36,13.37,13.35,13.37,110000.0,13.36,13.37,13.35,13.37,110000.0
2014-11-13 14:50:00,13.37,13.37,13.36,13.37,220000.0,13.37,13.37,13.36,13.37,220000.0
2014-11-13 14:55:00,13.37,13.37,13.36,13.36,130000.0,13.37,13.37,13.36,13.36,130000.0
2014-11-13 15:00:00,13.35,13.39,13.35,13.38,205000.0,13.35,13.39,13.35,13.38,205000.0
2014-11-13 15:05:00,13.38,13.4,13.38,13.4,205000.0,13.38,13.4,13.38,13.4,205000.0
2014-11-13 15:10:00,13.4,13.4,13.39,13.39,60000.0,13.4,13.4,13.39,13.39,60000.0
2014-11-13 15:15:00,13.39,13.4,13.38,13.4,585000.0,13.39,13.4,13.38,13.4,585000.0
2014-11-13 15:20:00,13.4,13.4,13.39,13.39,65000.0,13.4,13.4,13.39,13.39,65000.0
2014-11-13 15:25:00,13.4,13.4,13.38,13.38,115000.0,13.4,13.4,13.38,13.38,115000.0
2014-11-13 15:30:00,13.38,13.39,13.38,13.38,85000.0,13.38,13.39,13.38,13.38,85000.0
2014-11-13 15:35:00,13.39,13.4,13.38,13.39,260000.0,13.39,13.4,13.38,13.39,260000.0
2014-11-13 15:40:00,13.39,13.41,13.39,13.4,945000.0,13.39,13.41,13.39,13.4,945000.0
2014-11-13 15:45:00,13.4,13.42,13.4,13.42,905000.0,13.4,13.42,13.4,13.42,905000.0
2014-11-13 15:50:00,13.42,13.44,13.41,13.42,770000.0,13.42,13.44,13.41,13.42,770000.0
2014-11-13 15:55:00,13.43,13.43,13.41,13.42,700000.0,13.43,13.43,13.41,13.42,700000.0
2014-11-14 09:30:00,13.42,13.46,13.42,13.44,205000.0,13.42,13.46,13.42,13.44,205000.0
2014-11-14 09:35:00,13.44,13.49,13.44,13.49,365000.0,13.44,13.49,13.44,13.49,365000.0
2014-11-14 09:40:00,13.5,13.5,13.47,13.47,280000.0,13.5,13.5,13.47,13.47,280000.0
2014-11-14 09:45:00,13.46,13.48,13.46,13.48,155000.0,13.46,13.48,13.46,13.48,155000.0
2014-11-14 09:50:00,13.48,13.49,13.48,13.48,65000.0,13.48,13.49,13.48,13.48,65000.0
2014-11-14 09:55:00,13.49,13.49,13.48,13.48,70000.0,13.49,13.49,13.48,13.48,70000.0
2014-11-14 10:00:00,13.48,13.49,13.48,13.49,85000.0,13.48,13.49,13.48,13.49,85000.0
2014-11-14 10:05:00,13.49,13.5,13.48,13.48,200000.0,13.49,13.5,13.48,13.48,200000.0
2014-11-14 10:10:00,13.48,13.49,13.47,13.48,205000.0,13.48,13.49,13.47,13.48,205000.0
2014-11-14 10:15:00,13.47,13.48,13.47,13.47,30000.0,13.47,13.48,13.47,13.47,30000.0
2014-11-14 10:20:00,13.47,13.48,13.47,13.48,310000.0,13.47,13.48,13.47,13.48,310000.0
2014-11-14 10:25:00,13.48,13.48,13.47,13.47,65000.0,13.48,13.48,13.47,13.47,65000.0
2014-11-14 10:30:00,13.47,13.48,13.46,13.46,80000.0,13.47,13.48,13.46,13.46,80000.0
2014-11-14 10:35:00,13.45,13.45,13.44,13.44,215000.0,13.45,13.45,13.44,13.44,215000.0
2014-11-14 10:40:00,13.45,13.45,13.44,13.45,50000.0,13.45,13.45,13.44,13.45,50000.0
2014-11-14 10:45:00,13.46,13.47,13.46,13.47,95000.0,13.46,13.47,13.46,13.47,95000.0
2014-11-14 10:50:00,13.48,13.48,13.47,13.48,25000.0,13.48,13.48,13.47,13.48,25000.0
2014-11-14 10:55:00,13.47,13.48,13.47,13.47,200000.0,13.47,13.48,13.47,13.47,200000.0
2014-11-14 11:00:00,13.47,13.49,13.46,13.48,185000.0,13.47,13.49,13.46,13.48,185000.0
2014-11-14 11:05:00,13.49,13.5,13.47,13.48,65000.0,13.49,13.5,13.47,13.48,65000.0
2014-11-14 11:10:00,13.48,13.48,13.48,13.48,5000.0,13.48,13.48,13.48,13.48,5000.0
2014-11-14 11:15:00,13.49,13.49,13.48,13.48,45000.0,13.49,13.49,13.48,13.48,45000.0
2014-11-14 11:20:00,13.48,13.48,13.48,13.48,45000.0,13.48,13.48,13.48,13.48,45000.0
2014-11-14 11:25:00,13.47,13.47,13.46,13.46,145000.0,13.47,13.47,13.46,13.46,145000.0
2014-11-14 11:30:00,13.46,13.47,13.45,13.46,110000.0,13.46,13.47,13.45,13.46,110000.0
2014-11-14 11:35:00,13.46,13.47,13.45,13.46,50000.0,13.46,13.47,13.45,13.46,50000.0
2014-11-14 11:40:00,13.46,13.46,13.45,13.45,30000.0,13.46,13.46,13.45,13.45,30000.0
2014-11-14 11:45:00,13.45,13.46,13.44,13.45,45000.0,13.45,13.46,13.44,13.45,45000.0
2014-11-14 11:50:00,13.44,13.46,13.44,13.45,65000.0,13.44,13.46,13.44,13.45,65000.0
2014-11-14 11:55:00,13.46,13.46,13.45,13.46,45000.0,13.46,13.46,13.45,13.46,45000.0
2014-11-14 12:00:00,13.46,13.46,13.46,13.46,10000.0,13.46,13.46,13.46,13.46,10000.0
2014-11-14 12:05:00,13.46,13.46,13.44,13.44,80000.0,13.46,13.46,13.44,13.44,80000.0
2014-11-14 12:10:00,13.45,13.45,13.44,13.45,25000.0,13.45,13.45,13.44,13.45,25000.0
2014-11-14 12:15:00,13.44,13.44,13.43,13.43,50000.0,13.44,13.44,13.43,13.43,50000.0
2014-11-14 12:20:00,13.44,13.44,13.43,13.44,35000.0,13.44,13.44,13.43,13.44,35000.0
2014-11-14 12:25:00,13.45,13.45,13.44,13.44,10000.0,13.45,13.45,13.44,13.44,10000.0
2014-11-14 12:30:00,13.44,13.44,13.43,13.43,50000.0,13.44,13.44,13.43,13.43,50000.0
2014-11-14 12:35:00,13.43,13.44,13.43,13.43,75000.0,13.43,13.44,13.43,13.43,75000.0
2014-11-14 12:40:00,13.42,13.42,13.42,13.42,25000.0,13.42,13.42,13.42,13.42,25000.0
2014-11-14 12:45:00,13.42,13.43,13.42,13.42,50000.0,13.42,13.43,13.42,13.42,50000.0
2014-11-14 12:50:00,13.42,13.42,13.42,13.42,5000.0,13.42,13.42,13.42,13.42,5000.0
2014-11-14 12:55:00,13.42,13.42,13.41,13.42,185000.0,13.42,13.42,13.41,13.42,185000.0
2014-11-14 13:00:00,13.42,13.42,13.41,13.42,30000.0,13.42,13.42,13.41,13.42,30000.0
2014-11-14 13:05:00,13.41,13.42,13.4,13.4,85000.0,13.41,13.42,13.4,13.4,85000.0
2014-11-14 13:10:00,13.41,13.41,13.4,13.4,70000.0,13.41,13.41,13.4,13.4,70000.0
2014-11-14 13:15:00,13.4,13.41,13.4,13.41,50000.0,13.4,13.41,13.4,13.41,50000.0
2014-11-14 13:20:00,13.41,13.41,13.39,13.39,35000.0,13.41,13.41,13.39,13.39,35000.0
2014-11-14 13:25:00,13.39,13.39,13.39,13.39,5000.0,13.39,13.39,13.39,13.39,5000.0
2014-11-14 13:30:00,13.39,13.4,13.39,13.39,80000.0,13.39,13.4,13.39,13.39,80000.0
2014-11-14 13:35:00,13.39,13.39,13.39,13.39,10000.0,13.39,13.39,13.39,13.39,10000.0
2014-11-14 13:40:00,13.39,13.39,13.38,13.38,20000.0,13.39,13.39,13.38,13.38,20000.0
2014-11-14 13:45:00,13.39,13.39,13.38,13.38,10000.0,13.39,13.39,13.38,13.38,10000.0
2014-11-14 13:50:00,13.39,13.39,13.38,13.39,220000.0,13.39,13.39,13.38,13.39,220000.0
2014-11-14 13:55:00,13.38,13.38,13.38,13.38,40000.0,13.38,13.38,13.38,13.38,40000.0
2014-11-14 14:00:00,13.38,13.38,13.38,13.38,0.0,13.38,13.38,13.38,13.38,0.0
2014-11-14 14:05:00,13.37,13.38,13.36,13.36,70000.0,13.37,13.38,13.36,13.36,70000.0
2014-11-14 14:10:00,13.37,13.37,13.37,13.37,50000.0,13.37,13.37,13.37,13.37,50000.0
2014-11-14 14:15:00,13.37,13.37,13.37,13.37,85000.0,13.37,13.37,13.37,13.37,85000.0
2014-11-14 14:20:00,13.37,13.38,13.37,13.38,85000.0,13.37,13.38,13.37,13.38,85000.0
2014-11-14 14:25:00,13.38,13.39,13.37,13.39,55000.0,13.38,13.39,13.37,13.39,55000.0
2014-11-14 14:30:00,13.38,13.39,13.37,13.37,100000.0,13.38,13.39,13.37,13.37,100000.0
2014-11-14 14:35:00,13.37,13.37,13.37,13.37,5000.0,13.37,13.37,13.37,13.37,5000.0
2014-11-14 14:40:00,13.38,13.38,13.38,13.38,40000.0,13.38,13.38,13.38,13.38,40000.0
2014-11-14 14:45:00,13.38,13.39,13.37,13.38,65000.0,13.38,13.39,13.37,13.38,65000.0
2014-11-14 14:50:00,13.39,13.39,13.39,13.39,30000.0,13.39,13.39,13.39,13.39,30000.0
2014-11-14 14:55:00,13.39,13.4,13.38,13.4,520000.0,13.39,13.4,13.38,13.4,520000.0
2014-11-14 15:00:00,13.4,13.41,13.4,13.41,435000.0,13.4,13.41,13.4,13.41,435000.0
2014-11-14 15:05:00,13.41,13.43,13.41,13.42,100000.0,13.41,13.43,13.41,13.42,100000.0
2014-11-14 15:10:00,13.42,13.42,13.41,13.42,65000.0,13.42,13.42,13.41,13.42,65000.0
2014-11-14 15:15:00,13.41,13.41,13.4,13.41,180000.0,13.41,13.41,13.4,13.41,180000.0
2014-11-14 15:20:00,13.41,13.41,13.39,13.39,120000.0,13.41,13.41,13.39,13.39,120000.0
2014-11-14 15:25:00,13.39,13.41,13.39,13.4,415000.0,13.39,13.41,13.39,13.4,415000.0
2014-11-14 15:30:00,13.41,13.41,13.4,13.41,210000.0,13.41,13.41,13.4,13.41,210000.0
2014-11-14 15:35:00,13.41,13.42,13.4,13.41,735000.0,13.41,13.42,13.4,13.41,735000.0
2014-11-14 15:40:00,13.4,13.41,13.4,13.4,70000.0,13.4,13.41,13.4,13.4,70000.0
2014-11-14 15:45:00,13.4,13.4,13.39,13.39,120000.0,13.4,13.4,13.39,13.39,120000.0
2014-11-14 15:50:00,13.39,13.4,13.39,13.4,240000.0,13.39,13.4,13.39,13.4,240000.0
2014-11-14 15:55:00,13.4,13.4,13.39,13.4,455000.0,13.4,13.4,13.39,13.4,455000.0
2014-11-17 09:30:00,13.36,13.39,13.28,13.33,545000.0,13.36,13.39,13.28,13.33,545000.0
2014-11-17 09:35:00,13.31,13.34,13.31,13.34,120000.0,13.31,13.34,13.31,13.34,120000.0
2014-11-17 09:40:00,13.34,13.34,13.31,13.33,265000.0,13.34,13.34,13.31,13.33,265000.0
2014-11-17 09:45:00,13.34,13.34,13.33,13.33,10000.0,13.34,13.34,13.33,13.33,10000.0
2014-11-17 09:50:00,13.33,13.33,13.28,13.28,90000.0,13.33,13.33,13.28,13.28,90000.0
2014-11-17 09:55:00,13.28,13.28,13.24,13.25,230000.0,13.28,13.28,13.24,13.25,230000.0
2014-11-17 10:00:00,13.26,13.27,13.25,13.26,130000.0,13.26,13.27,13.25,13.26,130000.0
2014-11-17 10:05:00,13.26,13.27,13.26,13.26,75000.0,13.26,13.27,13.26,13.26,75000.0
2014-11-17 10:10:00,13.26,13.26,13.25,13.26,145000.0,13.26,13.26,13.25,13.26,145000.0
2014-11-17 10:15:00,13.26,13.29,13.26,13.27,155000.0,13.26,13.29,13.26,13.27,155000.0
2014-11-17 10:20:00,13.26,13.29,13.26,13.27,55000.0,13.26,13.29,13.26,13.27,55000.0
2014-11-17 10:25:00,13.28,13.29,13.27,13.27,105000.0,13.28,13.29,13.27,13.27,105000.0
2014-11-17 10:30:00,13.27,13.28,13.25,13.27,95000.0,13.27,13.28,13.25,13.27,95000.0
2014-11-17 10:35:00,13.26,13.26,13.24,13.25,75000.0,13.26,13.26,13.24,13.25,75000.0
2014-11-17 10:40:00,13.25,13.25,13.23,13.23,100000.0,13.25,13.25,13.23,13.23,100000.0
2014-11-17 10:45:00,13.24,13.24,13.2,13.2,225000.0,13.24,13.24,13.2,13.2,225000.0
2014-11-17 10:50:00,13.2,13.2,13.18,13.2,205000.0,13.2,13.2,13.18,13.2,205000.0
2014-11-17 10:55:00,13.2,13.21,13.18,13.18,205000.0,13.2,13.21,13.18,13.18,205000.0
2014-11-17 11:00:00,13.18,13.2,13.18,13.19,185000.0,13.18,13.2,13.18,13.19,185000.0
2014-11-17 11:05:00,13.19,13.21,13.18,13.19,280000.0,13.19,13.21,13.18,13.19,280000.0
2014-11-17 11:10:00,13.19,13.2,13.17,13.2,100000.0,13.19,13.2,13.17,13.2,100000.0
2014-11-17 11:15:00,13.2,13.2,13.18,13.2,140000.0,13.2,13.2,13.18,13.2,140000.0
2014-11-17 11:20:00,13.21,13.21,13.18,13.18,115000.0,13.21,13.21,13.18,13.18,115000.0
2014-11-17 11:25:00,13.18,13.19,13.17,13.17,145000.0,13.18,13.19,13.17,13.17,145000.0
2014-11-17 11:30:00,13.17,13.18,13.16,13.18,130000.0,13.17,13.18,13.16,13.18,130000.0
2014-11-17 11:35:00,13.18,13.2,13.18,13.2,50000.0,13.18,13.2,13.18,13.2,50000.0
2014-11-17 11:40:00,13.18,13.21,13.18,13.21,110000.0,13.18,13.21,13.18,13.21,110000.0
2014-11-17 11:45:00,13.2,13.2,13.19,13.2,105000.0,13.2,13.2,13.19,13.2,105000.0
2014-11-17 11:50:00,13.2,13.2,13.19,13.2,275000.0,13.2,13.2,13.19,13.2,275000.0
2014-11-17 11:55:00,13.2,13.21,13.19,13.21,155000.0,13.2,13.21,13.19,13.21,155000.0
2014-11-17 12:00:00,13.2,13.21,13.2,13.2,200000.0,13.2,13.21,13.2,13.2,200000.0
2014-11-17 12:05:00,13.19,13.2,13.19,13.2,40000.0,13.19,13.2,13.19,13.2,40000.0
2014-11-17 12:10:00,13.21,13.23,13.21,13.21,235000.0,13.21,13.23,13.21,13.21,235000.0
2014-11-17 12:15:00,13.22,13.22,13.21,13.21,70000.0,13.22,13.22,13.21,13.21,70000.0
2014-11-17 12:20:00,13.22,13.22,13.22,13.22,5000.0,13.22,13.22,13.22,13.22,5000.0
2014-11-17 12:25:00,13.22,13.22,13.21,13.22,185000.0,13.22,13.22,13.21,13.22,185000.0
2014-11-17 12:30:00,13.22,13.24,13.22,13.24,245000.0,13.22,13.24,13.22,13.24,245000.0
2014-11-17 12:35:00,13.24,13.24,13.23,13.23,40000.0,13.24,13.24,13.23,13.23,40000.0
2014-11-17 12:40:00,13.24,13.26,13.24,13.25,225000.0,13.24,13.26,13.24,13.25,225000.0
2014-11-17 12:45:00,13.25,13.27,13.25,13.26,105000.0,13.25,13.27,13.25,13.26,105000.0
2014-11-17 12:50:00,13.27,13.28,13.27,13.28,120000.0,13.27,13.28,13.27,13.28,120000.0
2014-11-17 12:55:00,13.28,13.28,13.28,13.28,105000.0,13.28,13.28,13.28,13.28,105000.0
2014-11-17 13:00:00,13.27,13.27,13.25,13.25,35000.0,13.27,13.27,13.25,13.25,35000.0
2014-11-17 13:05:00,13.25,13.25,13.24,13.25,100000.0,13.25,13.25,13.24,13.25,100000.0
2014-11-17 13:10:00,13.24,13.26,13.24,13.26,60000.0,13.24,13.26,13.24,13.26,60000.0
2014-11-17 13:15:00,13.25,13.26,13.24,13.25,25000.0,13.25,13.26,13.24,13.25,25000.0
2014-11-17 13:20:00,13.25,13.26,13.24,13.25,75000.0,13.25,13.26,13.24,13.25,75000.0
2014-11-17 13:25:00,13.25,13.25,13.25,13.25,20000.0,13.25,13.25,13.25,13.25,20000.0
2014-11-17 13:30:00,13.25,13.25,13.24,13.25,40000.0,13.25,13.25,13.24,13.25,40000.0
2014-11-17 13:35:00,13.25,13.25,13.24,13.24,25000.0,13.25,13.25,13.24,13.24,25000.0
2014-11-17 13:40:00,13.24,13.24,13.23,13.24,80000.0,13.24,13.24,13.23,13.24,80000.0
2014-11-17 13:45:00,13.23,13.23,13.23,13.23,10000.0,13.23,13.23,13.23,13.23,10000.0
2014-11-17 13:50:00,13.23,13.23,13.23,13.23,55000.0,13.23,13.23,13.23,13.23,55000.0
2014-11-17 13:55:00,13.24,13.24,13.23,13.24,55000.0,13.24,13.24,13.23,13.24,55000.0
2014-11-17 14:00:00,13.23,13.23,13.22,13.22,45000.0,13.23,13.23,13.22,13.22,45000.0
2014-11-17 14:05:00,13.22,13.22,13.19,13.19,225000.0,13.22,13.22,13.19,13.19,225000.0
2014-11-17 14:10:00,13.19,13.21,13.19,13.2,100000.0,13.19,13.21,13.19,13.2,100000.0
2014-11-17 14:15:00,13.2,13.2,13.18,13.18,150000.0,13.2,13.2,13.18,13.18,150000.0
2014-11-17 14:20:00,13.19,13.19,13.17,13.17,150000.0,13.19,13.19,13.17,13.17,150000.0
2014-11-17 14:25:00,13.18,13.18,13.18,13.18,65000.0,13.18,13.18,13.18,13.18,65000.0
2014-11-17 14:30:00,13.18,13.18,13.17,13.17,95000.0,13.18,13.18,13.17,13.17,95000.0
2014-11-17 14:35:00,13.17,13.18,13.16,13.17,110000.0,13.17,13.18,13.16,13.17,110000.0
2014-11-17 14:40:00,13.17,13.17,13.16,13.16,100000.0,13.17,13.17,13.16,13.16,100000.0
2014-11-17 14:45:00,13.16,13.16,13.15,13.15,180000.0,13.16,13.16,13.15,13.15,180000.0
2014-11-17 14:50:00,13.15,13.16,13.15,13.15,90000.0,13.15,13.16,13.15,13.15,90000.0
2014-11-17 14:55:00,13.16,13.17,13.16,13.16,155000.0,13.16,13.17,13.16,13.16,155000.0
2014-11-17 15:00:00,13.16,13.16,13.16,13.16,95000.0,13.16,13.16,13.16,13.16,95000.0
2014-11-17 15:05:00,13.17,13.17,13.15,13.15,470000.0,13.17,13.17,13.15,13.15,470000.0
2014-11-17 15:10:00,13.15,13.16,13.15,13.15,245000.0,13.15,13.16,13.15,13.15,245000.0
2014-11-17 15:15:00,13.15,13.17,13.15,13.16,870000.0,13.15,13.17,13.15,13.16,870000.0
2014-11-17 15:20:00,13.16,13.16,13.15,13.15,495000.0,13.16,13.16,13.15,13.15,495000.0
2014-11-17 15:25:00,13.16,13.16,13.15,13.15,200000.0,13.16,13.16,13.15,13.15,200000.0
2014-11-17 15:30:00,13.15,13.16,13.15,13.15,165000.0,13.15,13.16,13.15,13.15,165000.0
2014-11-17 15:35:00,13.15,13.16,13.15,13.16,205000.0,13.15,13.16,13.15,13.16,205000.0
2014-11-17 15:40:00,13.16,13.16,13.15,13.15,195000.0,13.16,13.16,13.15,13.15,195000.0
2014-11-17 15:45:00,13.15,13.16,13.15,13.15,215000.0,13.15,13.16,13.15,13.15,215000.0
2014-11-17 15:50:00,13.15,13.17,13.15,13.16,385000.0,13.15,13.17,13.15,13.16,385000.0
2014-11-17 15:55:00,13.16,13.17,13.16,13.16,675000.0,13.16,13.17,13.16,13.16,675000.0
2014-11-18 09:30:00,13.12,13.17,13.12,13.14,180000.0,13.12,13.17,13.12,13.14,180000.0
2014-11-18 09:35:00,13.14,13.19,13.13,13.19,215000.0,13.14,13.19,13.13,13.19,215000.0
2014-11-18 09:40:00,13.18,13.2,13.18,13.19,180000.0,13.18,13.2,13.18,13.19,180000.0
2014-11-18 09:45:00,13.19,13.2,13.17,13.18,180000.0,13.19,13.2,13.17,13.18,180000.0
2014-11-18 09:50:00,13.19,13.21,13.17,13.19,265000.0,13.19,13.21,13.17,13.19,265000.0
2014-11-18 09:55:00,13.21,13.24,13.2,13.23,170000.0,13.21,13.24,13.2,13.23,170000.0
2014-11-18 10:00:00,13.22,13.27,13.22,13.27,270000.0,13.22,13.27,13.22,13.27,270000.0
2014-11-18 10:05:00,13.27,13.27,13.24,13.24,180000.0,13.27,13.27,13.24,13.24,180000.0
2014-11-18 10:10:00,13.25,13.25,13.23,13.23,80000.0,13.25,13.25,13.23,13.23,80000.0
2014-11-18 10:15:00,13.23,13.23,13.21,13.21,65000.0,13.23,13.23,13.21,13.21,65000.0
2014-11-18 10:20:00,13.23,13.23,13.2,13.2,30000.0,13.23,13.23,13.2,13.2,30000.0
2014-11-18 10:25:00,13.2,13.2,13.15,13.17,90000.0,13.2,13.2,13.15,13.17,90000.0
2014-11-18 10:30:00,13.15,13.17,13.15,13.15,65000.0,13.15,13.17,13.15,13.15,65000.0
2014-11-18 10:35:00,13.16,13.16,13.16,13.16,25000.0,13.16,13.16,13.16,13.16,25000.0
2014-11-18 10:40:00,13.17,13.17,13.17,13.17,25000.0,13.17,13.17,13.17,13.17,25000.0
2014-11-18 10:45:00,13.17,13.17,13.16,13.17,105000.0,13.17,13.17,13.16,13.17,105000.0
2014-11-18 10:50:00,13.17,13.17,13.16,13.16,35000.0,13.17,13.17,13.16,13.16,35000.0
2014-11-18 10:55:00,13.16,13.16,13.15,13.16,85000.0,13.16,13.16,13.15,13.16,85000.0
2014-11-18 11:00:00,13.15,13.16,13.15,13.16,225000.0,13.15,13.16,13.15,13.16,225000.0
2014-11-18 11:05:00,13.15,13.17,13.15,13.17,125000.0,13.15,13.17,13.15,13.17,125000.0
2014-11-18 11:10:00,13.17,13.18,13.16,13.16,50000.0,13.17,13.18,13.16,13.16,50000.0
2014-11-18 11:15:00,13.17,13.18,13.17,13.18,25000.0,13.17,13.18,13.17,13.18,25000.0
2014-11-18 11:20:00,13.17,13.18,13.17,13.17,50000.0,13.17,13.18,13.17,13.17,50000.0
2014-11-18 11:25:00,13.18,13.19,13.18,13.18,75000.0,13.18,13.19,13.18,13.18,75000.0
2014-11-18 11:30:00,13.18,13.18,13.17,13.17,35000.0,13.18,13.18,13.17,13.17,35000.0
2014-11-18 11:35:00,13.18,13.2,13.18,13.2,100000.0,13.18,13.2,13.18,13.2,100000.0
2014-11-18 11:40:00,13.19,13.2,13.19,13.2,90000.0,13.19,13.2,13.19,13.2,90000.0
2014-11-18 11:45:00,13.2,13.2,13.19,13.19,85000.0,13.2,13.2,13.19,13.19,85000.0
2014-11-18 11:50:00,13.19,13.2,13.19,13.19,15000.0,13.19,13.2,13.19,13.19,15000.0
2014-11-18 11:55:00,13.19,13.19,13.18,13.19,30000.0,13.19,13.19,13.18,13.19,30000.0
2014-11-18 12:00:00,13.2,13.2,13.18,13.18,50000.0,13.2,13.2,13.18,13.18,50000.0
2014-11-18 12:05:00,13.18,13.18,13.17,13.18,140000.0,13.18,13.18,13.17,13.18,140000.0
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 12:15:00,13.18,13.18,13.18,13.18,0.0,13.18,13.18,13.18,13.18,0.0
2014-11-18 12:20:00,13.18,13.18,13.18,13.18,5000.0,13.18,13.18,13.18,13.18,5000.0
2014-11-18 12:25:00,13.18,13.18,13.17,13.17,15000.0,13.18,13.18,13.17,13.17,15000.0
2014-11-18 12:30:00,13.17,13.17,13.15,13.15,15000.0,13.17,13.17,13.15,13.15,15000.0
2014-11-18 12:35:00,13.15,13.16,13.13,13.14,60000.0,13.15,13.16,13.13,13.14,60000.0
2014-11-18 12:40:00,13.14,13.14,13.13,13.13,15000.0,13.14,13.14,13.13,13.13,15000.0
2014-11-18 12:45:00,13.13,13.14,13.13,13.14,10000.0,13.13,13.14,13.13,13.14,10000.0
2014-11-18 12:50:00,13.14,13.15,13.13,13.14,25000.0,13.14,13.15,13.13,13.14,25000.0
2014-11-18 12:55:00,13.13,13.14,13.13,13.14,15000.0,13.13,13.14,13.13,13.14,15000.0
2014-11-18 13:00:00,13.14,13.15,13.14,13.15,15000.0,13.14,13.15,13.14,13.15,15000.0
2014-11-18 13:05:00,13.15,13.15,13.14,13.14,140000.0,13.15,13.15,13.14,13.14,140000.0
2014-11-18 13:10:00,13.16,13.16,13.15,13.15,100000.0,13.16,13.16,13.15,13.15,100000.0
2014-11-18 13:15:00,13.16,13.17,13.16,13.17,25000.0,13.16,13.17,13.16,13.17,25000.0
2014-11-18 13:20:00,13.17,13.19,13.17,13.19,185000.0,13.17,13.19,13.17,13.19,185000.0
2014-11-18 13:25:00,13.18,13.2,13.18,13.2,250000.0,13.18,13.2,13.18,13.2,250000.0
2014-11-18 13:30:00,13.2,13.23,13.2,13.22,170000.0,13.2,13.23,13.2,13.22,170000.0
2014-11-18 13:35:00,13.22,13.22,13.21,13.22,65000.0,13.22,13.22,13.21,13.22,65000.0
2014-11-18 13:40:00,13.22,13.22,13.2,13.22,60000.0,13.22,13.22,13.2,13.22,60000.0
2014-11-18 13:45:00,13.22,13.22,13.21,13.22,25000.0,13.22,13.22,13.21,13.22,25000.0
2014-11-18 13:50:00,13.22,13.22,13.22,13.22,0.0,13.22,13.22,13.22,13.22,0.0
2014-11-18 13:55:00,13.22,13.22,13.22,13.22,5000.0,13.22,13.22,13.22,13.22,5000.0
2014-11-18 14:00:00,13.22,13.22,13.21,13.22,125000.0,13.22,13.22,13.21,13.22,125000.0
2014-11-18 14:05:00,13.23,13.23,13.22,13.22,15000.0,13.23,13.23,13.22,13.22,15000.0
2014-11-18 14:10:00,13.23,13.24,13.23,13.24,105000.0,13.23,13.24,13.23,13.24,105000.0
2014-11-18 14:15:00,13.24,13.24,13.24,13.24,50000.0,13.24,13.24,13.24,13.24,50000.0
2014-11-18 14:20:00,13.25,13.25,13.23,13.23,15000.0,13.25,13.25,13.23,13.23,15000.0
2014-11-18 14:25:00,13.25,13.25,13.23,13.25,50000.0,13.25,13.25,13.23,13.25,50000.0
2014-11-18 14:30:00,13.24,13.25,13.24,13.25,30000.0,13.24,13.25,13.24,13.25,30000.0
2014-11-18 14:35:00,13.25,13.25,13.25,13.25,30000.0,13.25,13.25,13.25,13.25,30000.0
2014-11-18 14:40:00,13.24,13.25,13.24,13.25,45000.0,13.24,13.25,13.24,13.25,45000.0
2014-11-18 14:45:00,13.24,13.24,13.23,13.23,15000.0,13.24,13.24,13.23,13.23,15000.0
2014-11-18 14:50:00,13.23,13.23,13.23,13.23,75000.0,13.23,13.23,13.23,13.23,75000.0
2014-11-18 14:55:00,13.23,13.24,13.23,13.23,85000.0,13.23,13.24,13.23,13.23,85000.0
2014-11-18 15:00:00,13.22,13.22,13.22,13.22,40000.0,13.22,13.22,13.22,13.22,40000.0
2014-11-18 15:05:00,13.22,13.23,13.22,13.23,90000.0,13.22,13.23,13.22,13.23,90000.0
2014-11-18 15:10:00,13.23,13.24,13.23,13.24,10000.0,13.23,13.24,13.23,13.24,10000.0
2014-11-18 15:15:00,13.23,13.24,13.22,13.22,80000.0,13.23,13.24,13.22,13.22,80000.0
2014-11-18 15:20:00,13.22,13.23,13.21,13.22,50000.0,13.22,13.23,13.21,13.22,50000.0
2014-11-18 15:25:00,13.22,13.22,13.21,13.21,120000.0,13.22,13.22,13.21,13.21,120000.0
2014-11-18 15:30:00,13.2,13.21,13.19,13.2,275000.0,13.2,13.21,13.19,13.2,275000.0
2014-11-18 15:35:00,13.2,13.2,13.18,13.19,340000.0,13.2,13.2,13.18,13.19,340000.0
2014-11-18 15:40:00,13.19,13.19,13.18,13.18,550000.0,13.19,13.19,13.18,13.18,550000.0
2014-11-18 15:45:00,13.18,13.18,13.16,13.17,165000.0,13.18,13.18,13.16,13.17,165000.0
2014-11-18 15:50:00,13.16,13.16,13.15,13.16,255000.0,13.16,13.16,13.15,13.16,255000.0
2014-11-18 15:55:00,13.15,13.16,13.15,13.16,550000.0,13.15,13.16,13.15,13.16,550000.0
2014-11-19 09:30:00,13.2,13.2,13.16,13.17,160000.0,13.2,13.2,13.16,13.17,160000.0
2014-11-19 09:35:00,13.17,13.17,13.13,13.13,45000.0,13.17,13.17,13.13,13.13,45000.0
2014-11-19 09:40:00,13.13,13.16,13.13,13.16,165000.0,13.13,13.16,13.13,13.16,165000.0
2014-11-19 09:45:00,13.16,13.16,13.14,13.14,75000.0,13.16,13.16,13.14,13.14,75000.0
2014-11-19 09:50:00,13.13,13.14,13.12,13.13,55000.0,13.13,13.14,13.12,13.13,55000.0
2014-11-19 09:55:00,13.12,13.13,13.11,13.12,110000.0,13.12,13.13,13.11,13.12,110000.0
2014-11-19 10:00:00,13.12,13.13,13.12,13.12,40000.0,13.12,13.13,13.12,13.12,40000.0
2014-11-19 10:05:00,13.12,13.13,13.1,13.12,85000.0,13.12,13.13,13.1,13.12,85000.0
2014-11-19 10:10:00,13.15,13.15,13.13,13.13,15000.0,13.15,13.15,13.13,13.13,15000.0
2014-11-19 10:15:00,13.14,13.15,13.13,13.14,195000.0,13.14,13.15,13.13,13.14,195000.0
2014-11-19 10:20:00,13.15,13.15,13.12,13.12,110000.0,13.15,13.15,13.12,13.12,110000.0
2014-11-19 10:25:00,13.12,13.12,13.11,13.11,30000.0,13.12,13.12,13.11,13.11,30000.0
2014-11-19 10:30:00,13.11,13.13,13.11,13.13,45000.0,13.11,13.13,13.11,13.13,45000.0
2014-11-19 10:35:00,13.12,13.12,13.11,13.11,40000.0,13.12,13.12,13.11,13.11,40000.0
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 10:45:00,13.11,13.11,13.11,13.11,0.0,13.11,13.11,13.11,13.11,0.0
2014-11-19 10:50:00,13.1,13.11,13.09,13.11,205000.0,13.1,13.11,13.09,13.11,205000.0
2014-11-19 10:55:00,13.11,13.11,13.1,13.1,15000.0,13.11,13.11,13.1,13.1,15000.0
2014-11-19 11:00:00,13.1,13.1,13.09,13.09,55000.0,13.1,13.1,13.09,13.09,55000.0
2014-11-19 11:05:00,13.09,13.11,13.09,13.09,105000.0,13.09,13.11,13.09,13.09,105000.0
2014-11-19 11:10:00,13.1,13.1,13.09,13.09,30000.0,13.1,13.1,13.09,13.09,30000.0
2014-11-19 11:15:00,13.11,13.11,13.1,13.1,10000.0,13.11,13.11,13.1,13.1,10000.0
2014-11-19 11:20:00,13.1,13.12,13.1,13.12,55000.0,13.1,13.12,13.1,13.12,55000.0
2014-11-19 11:25:00,13.13,13.14,13.13,13.13,25000.0,13.13,13.14,13.13,13.13,25000.0
2014-11-19 11:30:00,13.13,13.13,13.11,13.12,315000.0,13.13,13.13,13.11,13.12,315000.0
2014-11-19 11:35:00,13.12,13.13,13.11,13.12,85000.0,13.12,13.13,13.11,13.12,85000.0
2014-11-19 11:40:00,13.13,13.13,13.12,13.13,110000.0,13.13,13.13,13.12,13.13,110000.0
2014-11-19 11:45:00,13.12,13.14,13.12,13.14,45000.0,13.12,13.14,13.12,13.14,45000.0
2014-11-19 11:50:00,13.14,13.15,13.14,13.15,40000.0,13.14,13.15,13.14,13.15,40000.0
2014-11-19 11:55:00,13.15,13.15,13.14,13.15,45000.0,13.15,13.15,13.14,13.15,45000.0
2014-11-19 12:00:00,13.16,13.16,13.16,13.16,5000.0,13.16,13.16,13.16,13.16,5000.0
2014-11-19 12:05:00,13.15,13.16,13.15,13.16,10000.0,13.15,13.16,13.15,13.16,10000.0
2014-11-19 12:10:00,13.15,13.16,13.15,13.16,80000.0,13.15,13.16,13.15,13.16,80000.0
2014-11-19 12:15:00,13.16,13.18,13.16,13.16,255000.0,13.16,13.18,13.16,13.16,255000.0
2014-11-19 12:20:00,13.16,13.17,13.16,13.17,15000.0,13.16,13.17,13.16,13.17,15000.0
2014-11-19 12:25:00,13.17,13.18,13.16,13.17,55000.0,13.17,13.18,13.16,13.17,55000.0
2014-11-19 12:30:00,13.17,13.17,13.16,13.16,80000.0,13.17,13.17,13.16,13.16,80000.0
2014-11-19 12:35:00,13.17,13.17,13.16,13.17,15000.0,13.17,13.17,13.16,13.17,15000.0
2014-11-19 12:40:00,13.17,13.17,13.16,13.17,35000.0,13.17,13.17,13.16,13.17,35000.0
2014-11-19 12:45:00,13.16,13.17,13.15,13.16,110000.0,13.16,13.17,13.15,13.16,110000.0
2014-11-19 12:50:00,13.16,13.17,13.15,13.17,85000.0,13.16,13.17,13.15,13.17,85000.0
2014-11-19 12:55:00,13.17,13.17,13.16,13.16,175000.0,13.17,13.17,13.16,13.16,175000.0
2014-11-19 13:00:00,13.16,13.17,13.14,13.15,70000.0,13.16,13.17,13.14,13.15,70000.0
2014-11-19 13:05:00,13.15,13.15,13.14,13.15,50000.0,13.15,13.15,13.14,13.15,50000.0
2014-11-19 13:10:00,13.15,13.15,13.15,13.15,5000.0,13.15,13.15,13.15,13.15,5000.0
2014-11-19 13:15:00,13.15,13.15,13.15,13.15,5000.0,13.15,13.15,13.15,13.15,5000.0
2014-11-19 13:20:00,13.15,13.15,13.15,13.15,20000.0,13.15,13.15,13.15,13.15,20000.0
2014-11-19 13:25:00,13.16,13.16,13.14,13.15,65000.0,13.16,13.16,13.14,13.15,65000.0
2014-11-19 13:30:00,13.15,13.15,13.15,13.15,35000.0,13.15,13.15,13.15,13.15,35000.0
2014-11-19 13:35:00,13.15,13.16,13.15,13.15,70000.0,13.15,13.16,13.15,13.15,70000.0
2014-11-19 13:40:00,13.16,13.16,13.15,13.16,325000.0,13.16,13.16,13.15,13.16,325000.0
2014-11-19 13:45:00,13.16,13.17,13.16,13.16,60000.0,13.16,13.17,13.16,13.16,60000.0
2014-11-19 13:50:00,13.15,13.16,13.15,13.16,40000.0,13.15,13.16,13.15,13.16,40000.0
2014-11-19 13:55:00,13.16,13.17,13.15,13.16,50000.0,13.16,13.17,13.15,13.16,50000.0
2014-11-19 14:00:00,13.15,13.18,13.15,13.18,120000.0,13.15,13.18,13.15,13.18,120000.0
2014-11-19 14:05:00,13.18,13.2,13.18,13.18,230000.0,13.18,13.2,13.18,13.18,230000.0
2014-11-19 14:10:00,13.18,13.2,13.18,13.2,175000.0,13.18,13.2,13.18,13.2,175000.0
2014-11-19 14:15:00,13.19,13.22,13.19,13.21,115000.0,13.19,13.22,13.19,13.21,115000.0
2014-11-19 14:20:00,13.21,13.21,13.16,13.18,305000.0,13.21,13.21,13.16,13.18,305000.0
2014-11-19 14:25:00,13.18,13.2,13.18,13.2,125000.0,13.18,13.2,13.18,13.2,125000.0
2014-11-19 14:30:00,13.2,13.21,13.2,13.21,105000.0,13.2,13.21,13.2,13.21,105000.0
2014-11-19 14:35:00,13.21,13.21,13.19,13.19,115000.0,13.21,13.21,13.19,13.19,115000.0
2014-11-19 14:40:00,13.2,13.2,13.19,13.19,35000.0,13.2,13.2,13.19,13.19,35000.0
2014-11-19 14:45:00,13.19,13.19,13.18,13.18,20000.0,13.19,13.19,13.18,13.18,20000.0
2014-11-19 14:50:00,13.18,13.19,13.17,13.19,75000.0,13.18,13.19,13.17,13.19,75000.0
2014-11-19 14:55:00,13.2,13.2,13.18,13.19,20000.0,13.2,13.2,13.18,13.19,20000.0
2014-11-19 15:00:00,13.19,13.19,13.17,13.17,110000.0,13.19,13.19,13.17,13.17,110000.0
2014-11-19 15:05:00,13.17,13.17,13.17,13.17,10000.0,13.17,13.17,13.17,13.17,10000.0
2014-11-19 15:10:00,13.18,13.19,13.18,13.18,140000.0,13.18,13.19,13.18,13.18,140000.0
2014-11-19 15:15:00,13.18,13.19,13.18,13.18,50000.0,13.18,13.19,13.18,13.18,50000.0
2014-11-19 15:20:00,13.18,13.2,13.18,13.19,595000.0,13.18,13.2,13.18,13.19,595000.0
2014-11-19 15:25:00,13.18,13.18,13.17,13.17,30000.0,13.18,13.18,13.17,13.17,30000.0
2014-11-19 15:30:00,13.17,13.19,13.16,13.18,130000.0,13.17,13.19,13.16,13.18,130000.0
2014-11-19 15:35:00,13.18,13.18,13.17,13.17,220000.0,13.18,13.18,13.17,13.17,220000.0
2014-11-19 15:40:00,13.17,13.17,13.16,13.17,90000.0,13.17,13.17,13.16,13.17,90000.0
2014-11-19 15:45:00,13.17,13.18,13.16,13.17,100000.0,13.17,13.18,13.16,13.17,100000.0
2014-11-19 15:50:00,13.17,13.18,13.17,13.18,210000.0,13.17,13.18,13.17,13.18,210000.0
2014-11-19 15:55:00,13.18,13.18,13.16,13.17,360000.0,13.18,13.18,13.16,13.17,360000.0
2014-11-20 09:30:00,13.15,13.16,13.12,13.12,185000.0,13.15,13.16,13.12,13.12,185000.0
2014-11-20 09:35:00,13.17,13.22,13.17,13.18,165000.0,13.17,13.22,13.17,13.18,165000.0
2014-11-20 09:40:00,13.19,13.22,13.18,13.22,80000.0,13.19,13.22,13.18,13.22,80000.0
2014-11-20 09:45:00,13.22,13.26,13.22,13.25,210000.0,13.22,13.26,13.22,13.25,210000.0
2014-11-20 09:50:00,13.24,13.28,13.24,13.26,140000.0,13.24,13.28,13.24,13.26,140000.0
2014-11-20 09:55:00,13.26,13.26,13.23,13.24,60000.0,13.26,13.26,13.23,13.24,60000.0
2014-11-20 10:00:00,13.25,13.27,13.25,13.26,55000.0,13.25,13.27,13.25,13.26,55000.0
2014-11-20 10:05:00,13.26,13.27,13.25,13.26,210000.0,13.26,13.27,13.25,13.26,210000.0
2014-11-20 10:10:00,13.26,13.26,13.23,13.24,165000.0,13.26,13.26,13.23,13.24,165000.0
2014-11-20 10:15:00,13.24,13.26,13.24,13.25,110000.0,13.24,13.26,13.24,13.25,110000.0
2014-11-20 10:20:00,13.23,13.26,13.23,13.23,110000.0,13.23,13.26,13.23,13.23,110000.0
2014-11-20 10:25:00,13.25,13.25,13.24,13.24,20000.0,13.25,13.25,13.24,13.24,20000.0
2014-11-20 10:30:00,13.24,13.24,13.24,13.24,35000.0,13.24,13.24,13.24,13.24,35000.0
2014-11-20 10:35:00,13.24,13.26,13.24,13.26,70000.0,13.24,13.26,13.24,13.26,70000.0
2014-11-20 10:40:00,13.24,13.24,13.24,13.24,65000.0,13.24,13.24,13.24,13.24,65000.0
2014-11-20 10:45:00,13.24,13.24,13.23,13.23,95000.0,13.24,13.24,13.23,13.23,95000.0
2014-11-20 10:50:00,13.24,13.24,13.22,13.23,100000.0,13.24,13.24,13.22,13.23,100000.0
2014-11-20 10:55:00,13.24,13.24,13.23,13.23,10000.0,13.24,13.24,13.23,13.23,10000.0
2014-11-20 11:00:00,13.23,13.23,13.21,13.22,80000.0,13.23,13.23,13.21,13.22,80000.0
2014-11-20 11:05:00,13.21,13.21,13.21,13.21,55000.0,13.21,13.21,13.21,13.21,55000.0
2014-11-20 11:10:00,13.22,13.22,13.21,13.21,40000.0,13.22,13.22,13.21,13.21,40000.0
2014-11-20 11:15:00,13.22,13.22,13.22,13.22,10000.0,13.22,13.22,13.22,13.22,10000.0
2014-11-20 11:20:00,13.22,13.22,13.21,13.22,30000.0,13.22,13.22,13.21,13.22,30000.0
2014-11-20 11:25:00,13.22,13.22,13.22,13.22,15000.0,13.22,13.22,13.22,13.22,15000.0
2014-11-20 11:30:00,13.22,13.22,13.22,13.22,30000.0,13.22,13.22,13.22,13.22,30000.0
2014-11-20 11:35:00,13.22,13.24,13.22,13.22,250000.0,13.22,13.24,13.22,13.22,250000.0
2014-11-20 11:40:00,13.22,13.22,13.21,13.21,45000.0,13.22,13.22,13.21,13.21,45000.0
2014-11-20 11:45:00,13.23,13.23,13.23,13.23,10000.0,13.23,13.23,13.23,13.23,10000.0
2014-11-20 11:50:00,13.23,13.23,13.23,13.23,25000.0,13.23,13.23,13.23,13.23,25000.0
2014-11-20 11:55:00,13.24,13.25,13.23,13.24,60000.0,13.24,13.25,13.23,13.24,60000.0
2014-11-20 12:00:00,13.24,13.24,13.23,13.24,35000.0,13.24,13.24,13.23,13.24,35000.0
2014-11-20 12:05:00,13.24,13.24,13.24,13.24,10000.0,13.24,13.24,13.24,13.24,10000.0
2014-11-20 12:10:00,13.24,13.24,13.24,13.24,15000.0,13.24,13.24,13.24,13.24,15000.0
2014-11-20 12:15:00,13.24,13.24,13.23,13.24,35000.0,13.24,13.24,13.23,13.24,35000.0
2014-11-20 12:20:00,13.25,13.25,13.25,13.25,10000.0,13.25,13.25,13.25,13.25,10000.0
2014-11-20 12:25:00,13.25,13.26,13.25,13.26,35000.0,13.25,13.26,13.25,13.26,35000.0
2014-11-20 12:30:00,13.26,13.26,13.26,13.26,0.0,13.26,13.26,13.26,13.26,0.0
2014-11-20 12:35:00,13.25,13.26,13.24,13.25,110000.0,13.25,13.26,13.24,13.25,110000.0
2014-11-20 12:40:00,13.25,13.25,13.23,13.23,105000.0,13.25,13.25,13.23,13.23,105000.0
2014-11-20 12:45:00,13.22,13.24,13.22,13.23,30000.0,13.22,13.24,13.22,13.23,30000.0
2014-11-20 12:50:00,13.23,13.24,13.23,13.24,75000.0,13.23,13.24,13.23,13.24,75000.0
2014-11-20 12:55:00,13.23,13.25,13.23,13.24,45000.0,13.23,13.25,13.23,13.24,45000.0
2014-11-20 13:00:00,13.24,13.25,13.24,13.25,85000.0,13.24,13.25,13.24,13.25,85000.0
2014-11-20 13:05:00,13.26,13.26,13.25,13.25,35000.0,13.26,13.26,13.25,13.25,35000.0
2014-11-20 13:10:00,13.25,13.25,13.25,13.25,40000.0,13.25,13.25,13.25,13.25,40000.0
2014-11-20 13:15:00,13.26,13.27,13.26,13.26,60000.0,13.26,13.27,13.26,13.26,60000.0
2014-11-20 13:20:00,13.26,13.27,13.25,13.25,95000.0,13.26,13.27,13.25,13.25,95000.0
2014-11-20 13:25:00,13.26,13.26,13.25,13.25,30000.0,13.26,13.26,13.25,13.25,30000.0
2014-11-20 13:30:00,13.26,13.27,13.26,13.27,30000.0,13.26,13.27,13.26,13.27,30000.0
2014-11-20 13:35:00,13.27,13.27,13.27,13.27,15000.0,13.27,13.27,13.27,13.27,15000.0
2014-11-20 13:40:00,13.27,13.27,13.27,13.27,10000.0,13.27,13.27,13.27,13.27,10000.0
2014-11-20 13:45:00,13.27,13.27,13.25,13.27,115000.0,13.27,13.27,13.25,13.27,115000.0
2014-11-20 13:50:00,13.27,13.27,13.26,13.26,35000.0,13.27,13.27,13.26,13.26,35000.0
2014-11-20 13:55:00,13.27,13.27,13.27,13.27,15000.0,13.27,13.27,13.27,13.27,15000.0
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 14:05:00,13.27,13.27,13.27,13.27,0.0,13.27,13.27,13.27,13.27,0.0
2014-11-20 14:10:00,13.26,13.27,13.26,13.26,30000.0,13.26,13.27,13.26,13.26,30000.0
2014-11-20 14:15:00,13.26,13.27,13.26,13.26,85000.0,13.26,13.27,13.26,13.26,85000.0
2014-11-20 14:20:00,13.26,13.26,13.25,13.26,30000.0,13.26,13.26,13.25,13.26,30000.0
2014-11-20 14:25:00,13.26,13.26,13.24,13.25,515000.0,13.26,13.26,13.24,13.25,515000.0
2014-11-20 14:30:00,13.25,13.25,13.22,13.23,220000.0,13.25,13.25,13.22,13.23,220000.0
2014-11-20 14:35:00,13.23,13.24,13.23,13.23,125000.0,13.23,13.24,13.23,13.23,125000.0
2014-11-20 14:40:00,13.23,13.24,13.23,13.24,110000.0,13.23,13.24,13.23,13.24,110000.0
2014-11-20 14:45:00,13.24,13.24,13.23,13.24,30000.0,13.24,13.24,13.23,13.24,30000.0
2014-11-20 14:50:00,13.23,13.24,13.23,13.24,25000.0,13.23,13.24,13.23,13.24,25000.0
2014-11-20 14:55:00,13.24,13.24,13.22,13.22,35000.0,13.24,13.24,13.22,13.22,35000.0
2014-11-20 15:00:00,13.23,13.24,13.22,13.24,135000.0,13.23,13.24,13.22,13.24,135000.0
2014-11-20 15:05:00,13.24,13.24,13.24,13.24,50000.0,13.24,13.24,13.24,13.24,50000.0
2014-11-20 15:10:00,13.24,13.24,13.23,13.23,165000.0,13.24,13.24,13.23,13.23,165000.0
2014-11-20 15:15:00,13.23,13.24,13.23,13.24,45000.0,13.23,13.24,13.23,13.24,45000.0
2014-11-20 15:20:00,13.24,13.24,13.24,13.24,35000.0,13.24,13.24,13.24,13.24,35000.0
2014-11-20 15:25:00,13.24,13.25,13.24,13.25,120000.0,13.24,13.25,13.24,13.25,120000.0
2014-11-20 15:30:00,13.25,13.26,13.25,13.26,90000.0,13.25,13.26,13.25,13.26,90000.0
2014-11-20 15:35:00,13.25,13.25,13.24,13.24,150000.0,13.25,13.25,13.24,13.24,150000.0
2014-11-20 15:40:00,13.25,13.26,13.24,13.25,115000.0,13.25,13.26,13.24,13.25,115000.0
2014-11-20 15:45:00,13.25,13.26,13.24,13.24,75000.0,13.25,13.26,13.24,13.24,75000.0
2014-11-20 15:50:00,13.25,13.25,13.23,13.24,440000.0,13.25,13.25,13.23,13.24,440000.0
2014-11-20 15:55:00,13.24,13.26,13.24,13.25,240000.0,13.24,13.26,13.24,13.25,240000.0
2014-11-21 09:30:00,13.35,13.35,13.3,13.3,680000.0,13.35,13.35,13.3,13.3,680000.0
2014-11-21 09:35:00,13.31,13.31,13.28,13.28,115000.0,13.31,13.31,13.28,13.28,115000.0
2014-11-21 09:40:00,13.3,13.32,13.29,13.29,85000.0,13.3,13.32,13.29,13.29,85000.0
2014-11-21 09:45:00,13.28,13.29,13.25,13.26,95000.0,13.28,13.29,13.25,13.26,95000.0
2014-11-21 09:50:00,13.27,13.28,13.25,13.25,150000.0,13.27,13.28,13.25,13.25,150000.0
2014-11-21 09:55:00,13.25,13.27,13.24,13.26,110000.0,13.25,13.27,13.24,13.26,110000.0
2014-11-21 10:00:00,13.25,13.25,13.24,13.24,150000.0,13.25,13.25,13.24,13.24,150000.0
2014-11-21 10:05:00,13.24,13.25,13.23,13.23,200000.0,13.24,13.25,13.23,13.23,200000.0
2014-11-21 10:10:00,13.23,13.25,13.23,13.25,95000.0,13.23,13.25,13.23,13.25,95000.0
2014-11-21 10:15:00,13.25,13.25,13.23,13.23,180000.0,13.25,13.25,13.23,13.23,180000.0
2014-11-21 10:20:00,13.23,13.25,13.23,13.24,50000.0,13.23,13.25,13.23,13.24,50000.0
2014-11-21 10:25:00,13.25,13.25,13.25,13.25,105000.0,13.25,13.25,13.25,13.25,105000.0
2014-11-21 10:30:00,13.24,13.25,13.24,13.24,120000.0,13.24,13.25,13.24,13.24,120000.0
2014-11-21 10:35:00,13.24,13.24,13.24,13.24,55000.0,13.24,13.24,13.24,13.24,55000.0
2014-11-21 10:40:00,13.24,13.25,13.24,13.25,30000.0,13.24,13.25,13.24,13.25,30000.0
2014-11-21 10:45:00,13.25,13.27,13.24,13.24,145000.0,13.25,13.27,13.24,13.24,145000.0
2014-11-21 10:50:00,13.26,13.26,13.24,13.24,80000.0,13.26,13.26,13.24,13.24,80000.0
2014-11-21 10:55:00,13.24,13.24,13.21,13.22,130000.0,13.24,13.24,13.21,13.22,130000.0
2014-11-21 11:00:00,13.22,13.22,13.19,13.2,130000.0,13.22,13.22,13.19,13.2,130000.0
2014-11-21 11:05:00,13.2,13.21,13.2,13.21,65000.0,13.2,13.21,13.2,13.21,65000.0
2014-11-21 11:10:00,13.21,13.23,13.21,13.23,25000.0,13.21,13.23,13.21,13.23,25000.0
2014-11-21 11:15:00,13.23,13.23,13.22,13.22,20000.0,13.23,13.23,13.22,13.22,20000.0
2014-11-21 11:20:00,13.22,13.23,13.22,13.22,35000.0,13.22,13.23,13.22,13.22,35000.0
2014-11-21 11:25:00,13.22,13.23,13.22,13.23,110000.0,13.22,13.23,13.22,13.23,110000.0
2014-11-21 11:30:00,13.22,13.25,13.22,13.25,105000.0,13.22,13.25,13.22,13.25,105000.0
2014-11-21 11:35:00,13.25,13.25,13.23,13.24,30000.0,13.25,13.25,13.23,13.24,30000.0
2014-11-21 11:40:00,13.23,13.23,13.23,13.23,10000.0,13.23,13.23,13.23,13.23,10000.0
2014-11-21 11:45:00,13.23,13.23,13.22,13.23,60000.0,13.23,13.23,13.22,13.23,60000.0
2014-11-21 11:50:00,13.23,13.25,13.23,13.25,110000.0,13.23,13.25,13.23,13.25,110000.0
2014-11-21 11:55:00,13.24,13.25,13.24,13.25,35000.0,13.24,13.25,13.24,13.25,35000.0
2014-11-21 12:00:00,13.25,13.25,13.25,13.25,5000.0,13.25,13.25,13.25,13.25,5000.0
2014-11-21 12:05:00,13.26,13.26,13.26,13.26,45000.0,13.26,13.26,13.26,13.26,45000.0
2014-11-21 12:10:00,13.26,13.27,13.25,13.25,85000.0,13.26,13.27,13.25,13.25,85000.0
2014-11-21 12:15:00,13.27,13.27,13.24,13.24,205000.0,13.27,13.27,13.24,13.24,205000.0
2014-11-21 12:20:00,13.24,13.26,13.22,13.25,320000.0,13.24,13.26,13.22,13.25,320000.0
2014-11-21 12:25:00,13.25,13.25,13.23,13.23,55000.0,13.25,13.25,13.23,13.23,55000.0
2014-11-21 12:30:00,13.24,13.25,13.23,13.23,60000.0,13.24,13.25,13.23,13.23,60000.0
2014-11-21 12:35:00,13.24,13.26,13.23,13.26,170000.0,13.24,13.26,13.23,13.26,170000.0
2014-11-21 12:40:00,13.26,13.26,13.23,13.24,225000.0,13.26,13.26,13.23,13.24,225000.0
2014-11-21 12:45:00,13.24,13.24,13.23,13.23,15000.0,13.24,13.24,13.23,13.23,15000.0
2014-11-21 12:50:00,13.23,13.23,13.22,13.22,65000.0,13.23,13.23,13.22,13.22,65000.0
2014-11-21 12:55:00,13.21,13.22,13.21,13.22,35000.0,13.21,13.22,13.21,13.22,35000.0
2014-11-21 13:00:00,13.23,13.23,13.22,13.22,10000.0,13.23,13.23,13.22,13.22,10000.0
2014-11-21 13:05:00,13.21,13.21,13.21,13.21,100000.0,13.21,13.21,13.21,13.21,100000.0
2014-11-21 13:10:00,13.22,13.22,13.22,13.22,20000.0,13.22,13.22,13.22,13.22,20000.0
2014-11-21 13:15:00,13.22,13.22,13.21,13.22,15000.0,13.22,13.22,13.21,13.22,15000.0
2014-11-21 13:20:00,13.21,13.23,13.21,13.23,115000.0,13.21,13.23,13.21,13.23,115000.0
2014-11-21 13:25:00,13.22,13.23,13.2,13.22,120000.0,13.22,13.23,13.2,13.22,120000.0
2014-11-21 13:30:00,13.22,13.23,13.21,13.21,70000.0,13.22,13.23,13.21,13.21,70000.0
2014-11-21 13:35:00,13.21,13.22,13.2,13.2,35000.0,13.21,13.22,13.2,13.2,35000.0
2014-11-21 13:40:00,13.2,13.22,13.2,13.21,70000.0,13.2,13.22,13.2,13.21,70000.0
2014-11-21 13:45:00,13.21,13.23,13.21,13.22,170000.0,13.21,13.23,13.21,13.22,170000.0
2014-11-21 13:50:00,13.21,13.22,13.2,13.21,130000.0,13.21,13.22,13.2,13.21,130000.0
2014-11-21 13:55:00,13.21,13.22,13.2,13.21,620000.0,13.21,13.22,13.2,13.21,620000.0
2014-11-21 14:00:00,13.21,13.22,13.2,13.2,145000.0,13.21,13.22,13.2,13.2,145000.0
2014-11-21 14:05:00,13.22,13.22,13.2,13.21,50000.0,13.22,13.22,13.2,13.21,50000.0
2014-11-21 14:10:00,13.2,13.21,13.19,13.2,100000.0,13.2,13.21,13.19,13.2,100000.0
2014-11-21 14:15:00,13.19,13.19,13.19,13.19,20000.0,13.19,13.19,13.19,13.19,20000.0
2014-11-21 14:20:00,13.19,13.19,13.18,13.18,70000.0,13.19,13.19,13.18,13.18,70000.0
2014-11-21 14:25:00,13.19,13.2,13.19,13.2,70000.0,13.19,13.2,13.19,13.2,70000.0
2014-11-21 14:30:00,13.2,13.2,13.19,13.2,170000.0,13.2,13.2,13.19,13.2,170000.0
2014-11-21 14:35:00,13.2,13.21,13.18,13.18,65000.0,13.2,13.21,13.18,13.18,65000.0
2014-11-21 14:40:00,13.2,13.21,13.2,13.2,140000.0,13.2,13.21,13.2,13.2,140000.0
2014-11-21 14:45:00,13.2,13.2,13.19,13.19,90000.0,13.2,13.2,13.19,13.19,90000.0
2014-11-21 14:50:00,13.2,13.2,13.18,13.19,150000.0,13.2,13.2,13.18,13.19,150000.0
2014-11-21 14:55:00,13.2,13.2,13.18,13.19,95000.0,13.2,13.2,13.18,13.19,95000.0
2014-11-21 15:00:00,13.19,13.21,13.19,13.2,155000.0,13.19,13.21,13.19,13.2,155000.0
2014-11-21 15:05:00,13.21,13.21,13.2,13.21,85000.0,13.21,13.21,13.2,13.21,85000.0
2014-11-21 15:10:00,13.21,13.21,13.21,13.21,45000.0,13.21,13.21,13.21,13.21,45000.0
2014-11-21 15:15:00,13.22,13.22,13.21,13.21,80000.0,13.22,13.22,13.21,13.21,80000.0
2014-11-21 15:20:00,13.21,13.21,13.2,13.2,90000.0,13.21,13.21,13.2,13.2,90000.0
2014-11-21 15:25:00,13.21,13.22,13.2,13.22,95000.0,13.21,13.22,13.2,13.22,95000.0
2014-11-21 15:30:00,13.22,13.23,13.21,13.22,145000.0,13.22,13.23,13.21,13.22,145000.0
2014-11-21 15:35:00,13.22,13.22,13.2,13.2,205000.0,13.22,13.22,13.2,13.2,205000.0
2014-11-21 15:40:00,13.21,13.21,13.2,13.21,80000.0,13.21,13.21,13.2,13.21,80000.0
2014-11-21 15:45:00,13.22,13.22,13.18,13.18,290000.0,13.22,13.22,13.18,13.18,290000.0
2014-11-21 15:50:00,13.19,13.19,13.15,13.15,1325000.0,13.19,13.19,13.15,13.15,1325000.0
2014-11-21 15:55:00,13.16,13.16,13.14,13.16,2090000.0,13.16,13.16,13.14,13.16,2090000.0
2014-11-24 09:30:00,13.2,13.2,13.1,13.1,675000.0,13.2,13.2,13.1,13.1,675000.0
2014-11-24 09:35:00,13.1,13.11,13.04,13.04,420000.0,13.1,13.11,13.04,13.04,420000.0
2014-11-24 09:40:00,13.06,13.07,13.01,13.02,370000.0,13.06,13.07,13.01,13.02,370000.0
2014-11-24 09:45:00,13.04,13.09,13.04,13.08,300000.0,13.04,13.09,13.04,13.08,300000.0
2014-11-24 09:50:00,13.08,13.1,13.06,13.08,495000.0,13.08,13.1,13.06,13.08,495000.0
2014-11-24 09:55:00,13.08,13.1,13.07,13.07,250000.0,13.08,13.1,13.07,13.07,250000.0
2014-11-24 10:00:00,13.07,13.1,13.07,13.09,150000.0,13.07,13.1,13.07,13.09,150000.0
2014-11-24 10:05:00,13.09,13.09,13.05,13.05,230000.0,13.09,13.09,13.05,13.05,230000.0
2014-11-24 10:10:00,13.06,13.07,13.06,13.07,125000.0,13.06,13.07,13.06,13.07,125000.0
2014-11-24 10:15:00,13.06,13.07,13.05,13.07,95000.0,13.06,13.07,13.05,13.07,95000.0
2014-11-24 10:20:00,13.07,13.1,13.07,13.08,220000.0,13.07,13.1,13.07,13.08,220000.0
2014-11-24 10:25:00,13.08,13.08,13.06,13.07,370000.0,13.08,13.08,13.06,13.07,370000.0
2014-11-24 10:30:00,13.07,13.07,13.05,13.06,55000.0,13.07,13.07,13.05,13.06,55000.0
2014-11-24 10:35:00,13.05,13.08,13.05,13.07,220000.0,13.05,13.08,13.05,13.07,220000.0
2014-11-24 10:40:00,13.06,13.08,13.06,13.06,260000.0,13.06,13.08,13.06,13.06,260000.0
2014-11-24 10:45:00,13.07,13.08,13.04,13.04,225000.0,13.07,13.08,13.04,13.04,225000.0
2014-11-24 10:50:00,13.03,13.04,13.02,13.02,270000.0,13.03,13.04,13.02,13.02,270000.0
2014-11-24 10:55:00,13.02,13.03,12.98,12.98,380000.0,13.02,13.03,12.98,12.98,380000.0
2014-11-24 11:00:00,12.98,13.0,12.97,13.0,355000.0,12.98,13.0,12.97,13.0,355000.0
2014-11-24 11:05:00,12.98,12.98,12.98,12.98,320000.0,12.98,12.98,12.98,12.98,320000.0
2014-11-24 11:10:00,12.98,12.98,12.94,12.96,225000.0,12.98,12.98,12.94,12.96,225000.0
2014-11-24 11:15:00,12.96,12.96,12.94,12.94,250000.0,12.96,12.96,12.94,12.94,250000.0
2014-11-24 11:20:00,12.94,12.95,12.93,12.95,75000.0,12.94,12.95,12.93,12.95,75000.0
2014-11-24 11:25:00,12.95,12.95,12.94,12.95,35000.0,12.95,12.95,12.94,12.95,35000.0
2014-11-24 11:30:00,12.96,12.96,12.95,12.96,105000.0,12.96,12.96,12.95,12.96,105000.0
2014-11-24 11:35:00,12.96,12.97,12.95,12.97,145000.0,12.96,12.97,12.95,12.97,145000.0
2014-11-24 11:40:00,12.98,12.99,12.98,12.99,55000.0,12.98,12.99,12.98,12.99,55000.0
2014-11-24 11:45:00,12.98,12.99,12.97,12.98,150000.0,12.98,12.99,12.97,12.98,150000.0
2014-11-24 11:50:00,12.98,12.98,12.97,12.98,155000.0,12.98,12.98,12.97,12.98,155000.0
2014-11-24 11:55:00,12.98,13.0,12.98,13.0,75000.0,12.98,13.0,12.98,13.0,75000.0
2014-11-24 12:00:00,13.0,13.01,13.0,13.01,45000.0,13.0,13.01,13.0,13.01,45000.0
2014-11-24 12:05:00,13.01,13.03,13.01,13.02,155000.0,13.01,13.03,13.01,13.02,155000.0
2014-11-24 12:10:00,13.02,13.02,13.02,13.02,20000.0,13.02,13.02,13.02,13.02,20000.0
2014-11-24 12:15:00,13.02,13.02,13.02,13.02,85000.0,13.02,13.02,13.02,13.02,85000.0
2014-11-24 12:20:00,13.03,13.04,13.03,13.04,80000.0,13.03,13.04,13.03,13.04,80000.0
2014-11-24 12:25:00,13.04,13.04,13.03,13.03,155000.0,13.04,13.04,13.03,13.03,155000.0
2014-11-24 12:30:00,13.04,13.04,13.04,13.04,100000.0,13.04,13.04,13.04,13.04,100000.0
2014-11-24 12:35:00,13.04,13.05,13.03,13.03,30000.0,13.04,13.05,13.03,13.03,30000.0
2014-11-24 12:40:00,13.05,13.05,13.03,13.03,185000.0,13.05,13.05,13.03,13.03,185000.0
2014-11-24 12:45:00,13.03,13.04,13.02,13.04,125000.0,13.03,13.04,13.02,13.04,125000.0
2014-11-24 12:50:00,13.05,13.05,13.03,13.03,60000.0,13.05,13.05,13.03,13.03,60000.0
2014-11-24 12:55:00,13.04,13.04,13.04,13.04,55000.0,13.04,13.04,13.04,13.04,55000.0
2014-11-24 13:00:00,13.04,13.05,13.04,13.05,35000.0,13.04,13.05,13.04,13.05,35000.0
2014-11-24 13:05:00,13.06,13.06,13.05,13.05,20000.0,13.06,13.06,13.05,13.05,20000.0
2014-11-24 13:10:00,13.05,13.06,13.05,13.06,75000.0,13.05,13.06,13.05,13.06,75000.0
2014-11-24 13:15:00,13.06,13.07,13.06,13.07,195000.0,13.06,13.07,13.06,13.07,195000.0
2014-11-24 13:20:00,13.07,13.07,13.06,13.07,110000.0,13.07,13.07,13.06,13.07,110000.0
2014-11-24 13:25:00,13.08,13.08,13.07,13.07,30000.0,13.08,13.08,13.07,13.07,30000.0
2014-11-24 13:30:00,13.08,13.09,13.07,13.08,285000.0,13.08,13.09,13.07,13.08,285000.0
2014-11-24 13:35:00,13.09,13.1,13.09,13.1,70000.0,13.09,13.1,13.09,13.1,70000.0
2014-11-24 13:40:00,13.1,13.11,13.09,13.1,370000.0,13.1,13.11,13.09,13.1,370000.0
2014-11-24 13:45:00,13.1,13.13,13.1,13.12,275000.0,13.1,13.13,13.1,13.12,275000.0
2014-11-24 13:50:00,13.12,13.18,13.12,13.16,985000.0,13.12,13.18,13.12,13.16,985000.0
2014-11-24 13:55:00,13.15,13.17,13.15,13.17,125000.0,13.15,13.17,13.15,13.17,125000.0
2014-11-24 14:00:00,13.17,13.2,13.17,13.19,355000.0,13.17,13.2,13.17,13.19,355000.0
2014-11-24 14:05:00,13.19,13.21,13.19,13.2,230000.0,13.19,13.21,13.19,13.2,230000.0
2014-11-24 14:10:00,13.2,13.22,13.2,13.22,35000.0,13.2,13.22,13.2,13.22,35000.0
2014-11-24 14:15:00,13.21,13.21,13.2,13.2,135000.0,13.21,13.21,13.2,13.2,135000.0
2014-11-24 14:20:00,13.2,13.2,13.19,13.2,410000.0,13.2,13.2,13.19,13.2,410000.0
2014-11-24 14:25:00,13.2,13.22,13.2,13.21,245000.0,13.2,13.22,13.2,13.21,245000.0
2014-11-24 14:30:00,13.21,13.22,13.2,13.2,175000.0,13.21,13.22,13.2,13.2,175000.0
2014-11-24 14:35:00,13.2,13.2,13.19,13.19,50000.0,13.2,13.2,13.19,13.19,50000.0
2014-11-24 14:40:00,13.19,13.2,13.18,13.18,100000.0,13.19,13.2,13.18,13.18,100000.0
2014-11-24 14:45:00,13.18,13.19,13.18,13.18,50000.0,13.18,13.19,13.18,13.18,50000.0
2014-11-24 14:50:00,13.18,13.18,13.17,13.17,120000.0,13.18,13.18,13.17,13.17,120000.0
2014-11-24 14:55:00,13.17,13.18,13.17,13.17,50000.0,13.17,13.18,13.17,13.17,50000.0
2014-11-24 15:00:00,13.17,13.17,13.16,13.17,135000.0,13.17,13.17,13.16,13.17,135000.0
2014-11-24 15:05:00,13.17,13.17,13.16,13.16,175000.0,13.17,13.17,13.16,13.16,175000.0
2014-11-24 15:10:00,13.17,13.18,13.17,13.18,115000.0,13.17,13.18,13.17,13.18,115000.0
2014-11-24 15:15:00,13.18,13.18,13.17,13.17,15000.0,13.18,13.18,13.17,13.17,15000.0
2014-11-24 15:20:00,13.18,13.19,13.17,13.18,90000.0,13.18,13.19,13.17,13.18,90000.0
2014-11-24 15:25:00,13.18,13.18,13.17,13.18,95000.0,13.18,13.18,13.17,13.18,95000.0
2014-11-24 15:30:00,13.18,13.19,13.17,13.17,95000.0,13.18,13.19,13.17,13.17,95000.0
2014-11-24 15:35:00,13.18,13.19,13.18,13.19,50000.0,13.18,13.19,13.18,13.19,50000.0
2014-11-24 15:40:00,13.2,13.2,13.19,13.19,185000.0,13.2,13.2,13.19,13.19,185000.0
2014-11-24 15:45:00,13.2,13.21,13.19,13.2,175000.0,13.2,13.21,13.19,13.2,175000.0
2014-11-24 15:50:00,13.2,13.21,13.19,13.19,375000.0,13.2,13.21,13.19,13.19,375000.0
2014-11-24 15:55:00,13.2,13.2,13.19,13.19,330000.0,13.2,13.2,13.19,13.19,330000.0
2014-11-25 09:30:00,13.24,13.24,13.22,13.23,235000.0,13.24,13.24,13.22,13.23,235000.0
2014-11-25 09:35:00,13.23,13.29,13.23,13.27,410000.0,13.23,13.29,13.23,13.27,410000.0
2014-11-25 09:40:00,13.26,13.27,13.23,13.25,205000.0,13.26,13.27,13.23,13.25,205000.0
2014-11-25 09:45:00,13.25,13.25,13.2,13.22,150000.0,13.25,13.25,13.2,13.22,150000.0
2014-11-25 09:50:00,13.21,13.23,13.2,13.22,150000.0,13.21,13.23,13.2,13.22,150000.0
2014-11-25 09:55:00,13.2,13.23,13.19,13.21,340000.0,13.2,13.23,13.19,13.21,340000.0
2014-11-25 10:00:00,13.21,13.22,13.17,13.22,170000.0,13.21,13.22,13.17,13.22,170000.0
2014-11-25 10:05:00,13.2,13.21,13.18,13.2,130000.0,13.2,13.21,13.18,13.2,130000.0
2014-11-25 10:10:00,13.2,13.22,13.2,13.21,190000.0,13.2,13.22,13.2,13.21,190000.0
2014-11-25 10:15:00,13.21,13.23,13.2,13.2,140000.0,13.21,13.23,13.2,13.2,140000.0
2014-11-25 10:20:00,13.2,13.2,13.19,13.2,50000.0,13.2,13.2,13.19,13.2,50000.0
2014-11-25 10:25:00,13.19,13.19,13.18,13.18,225000.0,13.19,13.19,13.18,13.18,225000.0
2014-11-25 10:30:00,13.2,13.2,13.17,13.17,175000.0,13.2,13.2,13.17,13.17,175000.0
2014-11-25 10:35:00,13.17,13.17,13.14,13.14,110000.0,13.17,13.17,13.14,13.14,110000.0
2014-11-25 10:40:00,13.14,13.16,13.14,13.14,145000.0,13.14,13.16,13.14,13.14,145000.0
2014-11-25 10:45:00,13.15,13.18,13.15,13.16,125000.0,13.15,13.18,13.15,13.16,125000.0
2014-11-25 10:50:00,13.16,13.17,13.14,13.14,90000.0,13.16,13.17,13.14,13.14,90000.0
2014-11-25 10:55:00,13.14,13.17,13.14,13.14,60000.0,13.14,13.17,13.14,13.14,60000.0
2014-11-25 11:00:00,13.15,13.17,13.15,13.16,85000.0,13.15,13.17,13.15,13.16,85000.0
2014-11-25 11:05:00,13.16,13.16,13.15,13.15,75000.0,13.16,13.16,13.15,13.15,75000.0
2014-11-25 11:10:00,13.16,13.18,13.15,13.16,100000.0,13.16,13.18,13.15,13.16,100000.0
2014-11-25 11:15:00,13.15,13.16,13.15,13.16,50000.0,13.15,13.16,13.15,13.16,50000.0
2014-11-25 11:20:00,13.15,13.17,13.15,13.17,50000.0,13.15,13.17,13.15,13.17,50000.0
2014-11-25 11:25:00,13.17,13.19,13.17,13.18,80000.0,13.17,13.19,13.17,13.18,80000.0
2014-11-25 11:30:00,13.17,13.2,13.17,13.2,40000.0,13.17,13.2,13.17,13.2,40000.0
2014-11-25 11:35:00,13.18,13.2,13.18,13.19,160000.0,13.18,13.2,13.18,13.19,160000.0
2014-11-25 11:40:00,13.18,13.19,13.18,13.19,80000.0,13.18,13.19,13.18,13.19,80000.0
2014-11-25 11:45:00,13.18,13.19,13.18,13.19,35000.0,13.18,13.19,13.18,13.19,35000.0
2014-11-25 11:50:00,13.19,13.19,13.16,13.16,105000.0,13.19,13.19,13.16,13.16,105000.0
2014-11-25 11:55:00,13.16,13.16,13.14,13.14,180000.0,13.16,13.16,13.14,13.14,180000.0
2014-11-25 12:00:00,13.15,13.19,13.15,13.18,275000.0,13.15,13.19,13.15,13.18,275000.0
2014-11-25 12:05:00,13.19,13.19,13.18,13.18,80000.0,13.19,13.19,13.18,13.18,80000.0
2014-11-25 12:10:00,13.18,13.18,13.17,13.18,25000.0,13.18,13.18,13.17,13.18,25000.0
2014-11-25 12:15:00,13.18,13.18,13.17,13.18,165000.0,13.18,13.18,13.17,13.18,165000.0
2014-11-25 12:20:00,13.18,13.18,13.18,13.18,35000.0,13.18,13.18,13.18,13.18,35000.0
2014-11-25 12:25:00,13.18,13.19,13.18,13.19,10000.0,13.18,13.19,13.18,13.19,10000.0
2014-11-25 12:30:00,13.18,13.18,13.18,13.18,20000.0,13.18,13.18,13.18,13.18,20000.0
2014-11-25 12:35:00,13.18,13.19,13.17,13.17,65000.0,13.18,13.19,13.17,13.17,65000.0
2014-11-25 12:40:00,13.18,13.19,13.18,13.18,60000.0,13.18,13.19,13.18,13.18,60000.0
2014-11-25 12:45:00,13.17,13.17,13.17,13.17,10000.0,13.17,13.17,13.17,13.17,10000.0
2014-11-25 12:50:00,13.17,13.17,13.16,13.16,65000.0,13.17,13.17,13.16,13.16,65000.0
2014-11-25 12:55:00,13.17,13.18,13.17,13.18,140000.0,13.17,13.18,13.17,13.18,140000.0
2014-11-25 13:00:00,13.17,13.17,13.16,13.16,60000.0,13.17,13.17,13.16,13.16,60000.0
2014-11-25 13:05:00,13.17,13.17,13.16,13.16,15000.0,13.17,13.17,13.16,13.16,15000.0
2014-11-25 13:10:00,13.16,13.16,13.15,13.16,65000.0,13.16,13.16,13.15,13.16,65000.0
2014-11-25 13:15:00,13.15,13.17,13.15,13.16,75000.0,13.15,13.17,13.15,13.16,75000.0
2014-11-25 13:20:00,13.16,13.18,13.15,13.18,80000.0,13.16,13.18,13.15,13.18,80000.0
2014-11-25 13:25:00,13.19,13.19,13.17,13.17,320000.0,13.19,13.19,13.17,13.17,320000.0
2014-11-25 13:30:00,13.17,13.18,13.17,13.17,120000.0,13.17,13.18,13.17,13.17,120000.0
2014-11-25 13:35:00,13.17,13.17,13.16,13.16,45000.0,13.17,13.17,13.16,13.16,45000.0
2014-11-25 13:40:00,13.16,13.18,13.16,13.17,80000.0,13.16,13.18,13.16,13.17,80000.0
2014-11-25 13:45:00,13.17,13.18,13.17,13.18,35000.0,13.17,13.18,13.17,13.18,35000.0
2014-11-25 13:50:00,13.18,13.18,13.18,13.18,25000.0,13.18,13.18,13.18,13.18,25000.0
2014-11-25 13:55:00,13.19,13.2,13.19,13.2,30000.0,13.19,13.2,13.19,13.2,30000.0
2014-11-25 14:00:00,13.18,13.2,13.18,13.19,200000.0,13.18,13.2,13.18,13.19,200000.0
2014-11-25 14:05:00,13.18,13.2,13.18,13.19,30000.0,13.18,13.2,13.18,13.19,30000.0
2014-11-25 14:10:00,13.18,13.19,13.17,13.17,180000.0,13.18,13.19,13.17,13.17,180000.0
2014-11-25 14:15:00,13.17,13.17,13.17,13.17,120000.0,13.17,13.17,13.17,13.17,120000.0
2014-11-25 14:20:00,13.17,13.18,13.17,13.18,100000.0,13.17,13.18,13.17,13.18,100000.0
2014-11-25 14:25:00,13.18,13.18,13.18,13.18,30000.0,13.18,13.18,13.18,13.18,30000.0
2014-11-25 14:30:00,13.18,13.19,13.18,13.18,75000.0,13.18,13.19,13.18,13.18,75000.0
2014-11-25 14:35:00,13.18,13.18,13.18,13.18,5000.0,13.18,13.18,13.18,13.18,5000.0
2014-11-25 14:40:00,13.18,13.18,13.16,13.16,150000.0,13.18,13.18,13.16,13.16,150000.0
2014-11-25 14:45:00,13.16,13.16,13.14,13.15,275000.0,13.16,13.16,13.14,13.15,275000.0
2014-11-25 14:50:00,13.14,13.16,13.14,13.16,85000.0,13.14,13.16,13.14,13.16,85000.0
2014-11-25 14:55:00,13.16,13.16,13.13,13.13,180000.0,13.16,13.16,13.13,13.13,180000.0
2014-11-25 15:00:00,13.14,13.14,13.12,13.12,160000.0,13.14,13.14,13.12,13.12,160000.0
2014-11-25 15:05:00,13.13,13.13,13.12,13.12,345000.0,13.13,13.13,13.12,13.12,345000.0
2014-11-25 15:10:00,13.13,13.13,13.11,13.11,45000.0,13.13,13.13,13.11,13.11,45000.0
2014-11-25 15:15:00,13.13,13.13,13.11,13.11,105000.0,13.13,13.13,13.11,13.11,105000.0
2014-11-25 15:20:00,13.12,13.13,13.12,13.12,50000.0,13.12,13.13,13.12,13.12,50000.0
2014-11-25 15:25:00,13.12,13.12,13.1,13.11,90000.0,13.12,13.12,13.1,13.11,90000.0
2014-11-25 15:30:00,13.11,13.11,13.1,13.1,145000.0,13.11,13.11,13.1,13.1,145000.0
2014-11-25 15:35:00,13.1,13.12,13.1,13.11,240000.0,13.1,13.12,13.1,13.11,240000.0
2014-11-25 15:40:00,13.11,13.11,13.1,13.1,165000.0,13.11,13.11,13.1,13.1,165000.0
2014-11-25 15:45:00,13.11,13.12,13.1,13.11,390000.0,13.11,13.12,13.1,13.11,390000.0
2014-11-25 15:50:00,13.11,13.12,13.09,13.09,710000.0,13.11,13.12,13.09,13.09,710000.0
2014-11-25 15:55:00,13.09,13.13,13.08,13.11,1655000.0,13.09,13.13,13.08,13.11,1655000.0
2014-11-26 09:30:00,13.14,13.17,13.14,13.17,125000.0,13.14,13.17,13.14,13.17,125000.0
2014-11-26 09:35:00,13.1,13.19,13.1,13.15,460000.0,13.1,13.19,13.1,13.15,460000.0
2014-11-26 09:40:00,13.15,13.2,13.15,13.2,70000.0,13.15,13.2,13.15,13.2,70000.0
2014-11-26 09:45:00,13.19,13.2,13.18,13.2,75000.0,13.19,13.2,13.18,13.2,75000.0
2014-11-26 09:50:00,13.2,13.22,13.2,13.22,295000.0,13.2,13.22,13.2,13.22,295000.0
2014-11-26 09:55:00,13.22,13.22,13.22,13.22,10000.0,13.22,13.22,13.22,13.22,10000.0
2014-11-26 10:00:00,13.21,13.21,13.19,13.19,15000.0,13.21,13.21,13.19,13.19,15000.0
2014-11-26 10:05:00,13.17,13.17,13.17,13.17,25000.0,13.17,13.17,13.17,13.17,25000.0
2014-11-26 10:10:00,13.17,13.18,13.17,13.17,55000.0,13.17,13.18,13.17,13.17,55000.0
2014-11-26 10:15:00,13.17,13.17,13.15,13.15,45000.0,13.17,13.17,13.15,13.15,45000.0
2014-11-26 10:20:00,13.15,13.15,13.13,13.15,90000.0,13.15,13.15,13.13,13.15,90000.0
2014-11-26 10:25:00,13.15,13.15,13.14,13.15,60000.0,13.15,13.15,13.14,13.15,60000.0
2014-11-26 10:30:00,13.16,13.16,13.15,13.15,55000.0,13.16,13.16,13.15,13.15,55000.0
2014-11-26 10:35:00,13.16,13.16,13.14,13.15,125000.0,13.16,13.16,13.14,13.15,125000.0
2014-11-26 10:40:00,13.14,13.16,13.14,13.16,140000.0,13.14,13.16,13.14,13.16,140000.0
2014-11-26 10:45:00,13.15,13.15,13.14,13.14,30000.0,13.15,13.15,13.14,13.14,30000.0
2014-11-26 10:50:00,13.16,13.17,13.16,13.17,215000.0,13.16,13.17,13.16,13.17,215000.0
2014-11-26 10:55:00,13.16,13.17,13.16,13.17,30000.0,13.16,13.17,13.16,13.17,30000.0
2014-11-26 11:00:00,13.17,13.18,13.17,13.18,65000.0,13.17,13.18,13.17,13.18,65000.0
2014-11-26 11:05:00,13.16,13.18,13.16,13.17,45000.0,13.16,13.18,13.16,13.17,45000.0
2014-11-26 11:10:00,13.18,13.18,13.17,13.17,20000.0,13.18,13.18,13.17,13.17,20000.0
2014-11-26 11:15:00,13.17,13.17,13.15,13.15,55000.0,13.17,13.17,13.15,13.15,55000.0
2014-11-26 11:20:00,13.15,13.17,13.15,13.16,50000.0,13.15,13.17,13.15,13.16,50000.0
2014-11-26 11:25:00,13.16,13.17,13.16,13.17,20000.0,13.16,13.17,13.16,13.17,20000.0
2014-11-26 11:30:00,13.17,13.17,13.16,13.17,15000.0,13.17,13.17,13.16,13.17,15000.0
2014-11-26 11:35:00,13.17,13.18,13.17,13.18,65000.0,13.17,13.18,13.17,13.18,65000.0
2014-11-26 11:40:00,13.18,13.19,13.17,13.18,160000.0,13.18,13.19,13.17,13.18,160000.0
2014-11-26 11:45:00,13.17,13.2,13.17,13.2,105000.0,13.17,13.2,13.17,13.2,105000.0
2014-11-26 11:50:00,13.18,13.2,13.18,13.2,20000.0,13.18,13.2,13.18,13.2,20000.0
2014-11-26 11:55:00,13.19,13.19,13.18,13.18,10000.0,13.19,13.19,13.18,13.18,10000.0
2014-11-26 12:00:00,13.18,13.18,13.18,13.18,55000.0,13.18,13.18,13.18,13.18,55000.0
2014-11-26 12:05:00,13.19,13.19,13.18,13.18,35000.0,13.19,13.19,13.18,13.18,35000.0
2014-11-26 12:10:00,13.19,13.19,13.19,13.19,5000.0,13.19,13.19,13.19,13.19,5000.0
2014-11-26 12:15:00,13.19,13.19,13.18,13.18,15000.0,13.19,13.19,13.18,13.18,15000.0
2014-11-26 12:20:00,13.18,13.18,13.17,13.18,60000.0,13.18,13.18,13.17,13.18,60000.0
2014-11-26 12:25:00,13.17,13.18,13.17,13.17,15000.0,13.17,13.18,13.17,13.17,15000.0
2014-11-26 12:30:00,13.16,13.18,13.16,13.18,40000.0,13.16,13.18,13.16,13.18,40000.0
2014-11-26 12:35:00,13.18,13.18,13.15,13.15,10000.0,13.18,13.18,13.15,13.15,10000.0
2014-11-26 12:40:00,13.15,13.15,13.15,13.15,30000.0,13.15,13.15,13.15,13.15,30000.0
2014-11-26 12:45:00,13.17,13.17,13.15,13.17,45000.0,13.17,13.17,13.15,13.17,45000.0
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 12:55:00,13.15,13.15,13.15,13.15,0.0,13.15,13.15,13.15,13.15,0.0
2014-11-26 13:00:00,13.16,13.16,13.16,13.16,10000.0,13.16,13.16,13.16,13.16,10000.0
2014-11-26 13:05:00,13.17,13.17,13.16,13.17,25000.0,13.17,13.17,13.16,13.17,25000.0
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 13:15:00,13.17,13.17,13.17,13.17,0.0,13.17,13.17,13.17,13.17,0.0
2014-11-26 13:20:00,13.17,13.17,13.17,13.17,5000.0,13.17,13.17,13.17,13.17,5000.0
2014-11-26 13:25:00,13.17,13.17,13.16,13.17,80000.0,13.17,13.17,13.16,13.17,80000.0
2014-11-26 13:30:00,13.17,13.17,13.17,13.17,20000.0,13.17,13.17,13.17,13.17,20000.0
2014-11-26 13:35:00,13.18,13.18,13.17,13.18,45000.0,13.18,13.18,13.17,13.18,45000.0
2014-11-26 13:40:00,13.17,13.18,13.16,13.17,280000.0,13.17,13.18,13.16,13.17,280000.0
2014-11-26 13:45:00,13.18,13.18,13.17,13.18,25000.0,13.18,13.18,13.17,13.18,25000.0
2014-11-26 13:50:00,13.19,13.19,13.18,13.19,85000.0,13.19,13.19,13.18,13.19,85000.0
2014-11-26 13:55:00,13.19,13.2,13.19,13.2,25000.0,13.19,13.2,13.19,13.2,25000.0
2014-11-26 14:00:00,13.2,13.2,13.2,13.2,35000.0,13.2,13.2,13.2,13.2,35000.0
2014-11-26 14:05:00,13.2,13.2,13.2,13.2,45000.0,13.2,13.2,13.2,13.2,45000.0
2014-11-26 14:10:00,13.2,13.2,13.18,13.2,25000.0,13.2,13.2,13.18,13.2,25000.0
2014-11-26 14:15:00,13.2,13.2,13.2,13.2,55000.0,13.2,13.2,13.2,13.2,55000.0
2014-11-26 14:20:00,13.2,13.21,13.19,13.2,120000.0,13.2,13.21,13.19,13.2,120000.0
2014-11-26 14:25:00,13.19,13.2,13.19,13.2,60000.0,13.19,13.2,13.19,13.2,60000.0
2014-11-26 14:30:00,13.19,13.2,13.19,13.2,25000.0,13.19,13.2,13.19,13.2,25000.0
2014-11-26 14:35:00,13.19,13.19,13.18,13.18,80000.0,13.19,13.19,13.18,13.18,80000.0
2014-11-26 14:40:00,13.17,13.18,13.17,13.18,15000.0,13.17,13.18,13.17,13.18,15000.0
2014-11-26 14:45:00,13.18,13.18,13.18,13.18,25000.0,13.18,13.18,13.18,13.18,25000.0
2014-11-26 14:50:00,13.18,13.18,13.17,13.17,20000.0,13.18,13.18,13.17,13.17,20000.0
2014-11-26 14:55:00,13.17,13.18,13.17,13.18,60000.0,13.17,13.18,13.17,13.18,60000.0
2014-11-26 15:00:00,13.18,13.18,13.17,13.18,30000.0,13.18,13.18,13.17,13.18,30000.0
2014-11-26 15:05:00,13.18,13.18,13.17,13.18,50000.0,13.18,13.18,13.17,13.18,50000.0
2014-11-26 15:10:00,13.17,13.18,13.17,13.18,30000.0,13.17,13.18,13.17,13.18,30000.0
2014-11-26 15:15:00,13.17,13.18,13.17,13.18,40000.0,13.17,13.18,13.17,13.18,40000.0
2014-11-26 15:20:00,13.19,13.19,13.19,13.19,15000.0,13.19,13.19,13.19,13.19,15000.0
2014-11-26 15:25:00,13.18,13.19,13.18,13.18,70000.0,13.18,13.19,13.18,13.18,70000.0
2014-11-26 15:30:00,13.18,13.18,13.18,13.18,110000.0,13.18,13.18,13.18,13.18,110000.0
2014-11-26 15:35:00,13.18,13.18,13.17,13.17,15000.0,13.18,13.18,13.17,13.17,15000.0
2014-11-26 15:40:00,13.18,13.18,13.17,13.18,50000.0,13.18,13.18,13.17,13.18,50000.0
2014-11-26 15:45:00,13.18,13.19,13.18,13.19,95000.0,13.18,13.19,13.18,13.19,95000.0
2014-11-26 15:50:00,13.19,13.2,13.18,13.18,105000.0,13.19,13.2,13.18,13.18,105000.0
2014-11-26 15:55:00,13.19,13.21,13.19,13.2,300000.0,13.19,13.21,13.19,13.2,300000.0
2014-11-28 09:30:00,13.23,13.31,13.23,13.31,150000.0,13.23,13.31,13.23,13.31,150000.0
2014-11-28 09:35:00,13.34,13.38,13.24,13.27,495000.0,13.34,13.38,13.24,13.27,495000.0
2014-11-28 09:40:00,13.31,13.37,13.3,13.36,395000.0,13.31,13.37,13.3,13.36,395000.0
2014-11-28 09:45:00,13.36,13.37,13.36,13.37,220000.0,13.36,13.37,13.36,13.37,220000.0
2014-11-28 09:50:00,13.39,13.39,13.36,13.38,265000.0,13.39,13.39,13.36,13.38,265000.0
2014-11-28 09:55:00,13.38,13.38,13.35,13.37,130000.0,13.38,13.38,13.35,13.37,130000.0
2014-11-28 10:00:00,13.36,13.38,13.35,13.38,150000.0,13.36,13.38,13.35,13.38,150000.0
2014-11-28 10:05:00,13.37,13.38,13.37,13.38,15000.0,13.37,13.38,13.37,13.38,15000.0
2014-11-28 10:10:00,13.38,13.4,13.37,13.39,320000.0,13.38,13.4,13.37,13.39,320000.0
2014-11-28 10:15:00,13.39,13.4,13.38,13.4,180000.0,13.39,13.4,13.38,13.4,180000.0
2014-11-28 10:20:00,13.41,13.44,13.39,13.44,190000.0,13.41,13.44,13.39,13.44,190000.0
2014-11-28 10:25:00,13.43,13.44,13.41,13.42,165000.0,13.43,13.44,13.41,13.42,165000.0
2014-11-28 10:30:00,13.41,13.42,13.39,13.4,160000.0,13.41,13.42,13.39,13.4,160000.0
2014-11-28 10:35:00,13.4,13.4,13.37,13.38,180000.0,13.4,13.4,13.37,13.38,180000.0
2014-11-28 10:40:00,13.4,13.4,13.39,13.39,10000.0,13.4,13.4,13.39,13.39,10000.0
2014-11-28 10:45:00,13.39,13.4,13.38,13.38,50000.0,13.39,13.4,13.38,13.38,50000.0
2014-11-28 10:50:00,13.39,13.4,13.38,13.38,20000.0,13.39,13.4,13.38,13.38,20000.0
2014-11-28 10:55:00,13.36,13.37,13.35,13.37,120000.0,13.36,13.37,13.35,13.37,120000.0
2014-11-28 11:00:00,13.36,13.37,13.35,13.35,55000.0,13.36,13.37,13.35,13.35,55000.0
2014-11-28 11:05:00,13.36,13.36,13.35,13.35,65000.0,13.36,13.36,13.35,13.35,65000.0
2014-11-28 11:10:00,13.35,13.35,13.35,13.35,25000.0,13.35,13.35,13.35,13.35,25000.0
2014-11-28 11:15:00,13.35,13.35,13.33,13.34,65000.0,13.35,13.35,13.33,13.34,65000.0
2014-11-28 11:20:00,13.34,13.34,13.32,13.32,45000.0,13.34,13.34,13.32,13.32,45000.0
2014-11-28 11:25:00,13.33,13.33,13.3,13.3,55000.0,13.33,13.33,13.3,13.3,55000.0
2014-11-28 11:30:00,13.32,13.33,13.31,13.33,165000.0,13.32,13.33,13.31,13.33,165000.0
2014-11-28 11:35:00,13.33,13.34,13.32,13.32,165000.0,13.33,13.34,13.32,13.32,165000.0
2014-11-28 11:40:00,13.32,13.33,13.32,13.32,20000.0,13.32,13.33,13.32,13.32,20000.0
2014-11-28 11:45:00,13.31,13.32,13.3,13.3,85000.0,13.31,13.32,13.3,13.3,85000.0
2014-11-28 11:50:00,13.31,13.31,13.31,13.31,10000.0,13.31,13.31,13.31,13.31,10000.0
2014-11-28 11:55:00,13.31,13.32,13.31,13.32,90000.0,13.31,13.32,13.31,13.32,90000.0
2014-11-28 12:00:00,13.32,13.32,13.3,13.32,50000.0,13.32,13.32,13.3,13.32,50000.0
2014-11-28 12:05:00,13.31,13.31,13.28,13.28,185000.0,13.31,13.31,13.28,13.28,185000.0
2014-11-28 12:10:00,13.27,13.29,13.27,13.29,25000.0,13.27,13.29,13.27,13.29,25000.0
2014-11-28 12:15:00,13.28,13.29,13.27,13.28,50000.0,13.28,13.29,13.27,13.28,50000.0
2014-11-28 12:20:00,13.28,13.3,13.28,13.29,135000.0,13.28,13.3,13.28,13.29,135000.0
2014-11-28 12:25:00,13.28,13.29,13.28,13.28,15000.0,13.28,13.29,13.28,13.28,15000.0
2014-11-28 12:30:00,13.28,13.29,13.25,13.26,215000.0,13.28,13.29,13.25,13.26,215000.0
2014-11-28 12:35:00,13.26,13.26,13.24,13.24,155000.0,13.26,13.26,13.24,13.24,155000.0
2014-11-28 12:40:00,13.26,13.26,13.24,13.24,50000.0,13.26,13.26,13.24,13.24,50000.0
2014-11-28 12:45:00,13.25,13.25,13.24,13.25,100000.0,13.25,13.25,13.24,13.25,100000.0
2014-11-28 12:50:00,13.24,13.25,13.23,13.24,135000.0,13.24,13.25,13.23,13.24,135000.0
2014-11-28 12:55:00,13.25,13.27,13.24,13.27,300000.0,13.25,13.27,13.24,13.27,300000.0
2014-12-01 09:30:00,13.29,13.29,13.27,13.29,320000.0,13.29,13.29,13.27,13.29,320000.0
2014-12-01 09:35:00,13.3,13.35,13.3,13.34,140000.0,13.3,13.35,13.3,13.34,140000.0
2014-12-01 09:40:00,13.35,13.37,13.3,13.31,265000.0,13.35,13.37,13.3,13.31,265000.0
2014-12-01 09:45:00,13.31,13.31,13.28,13.28,65000.0,13.31,13.31,13.28,13.28,65000.0
2014-12-01 09:50:00,13.3,13.3,13.28,13.28,260000.0,13.3,13.3,13.28,13.28,260000.0
2014-12-01 09:55:00,13.29,13.33,13.29,13.33,180000.0,13.29,13.33,13.29,13.33,180000.0
2014-12-01 10:00:00,13.34,13.35,13.34,13.34,95000.0,13.34,13.35,13.34,13.34,95000.0
2014-12-01 10:05:00,13.35,13.37,13.35,13.35,130000.0,13.35,13.37,13.35,13.35,130000.0
2014-12-01 10:10:00,13.36,13.37,13.36,13.37,55000.0,13.36,13.37,13.36,13.37,55000.0
2014-12-01 10:15:00,13.36,13.36,13.34,13.36,155000.0,13.36,13.36,13.34,13.36,155000.0
2014-12-01 10:20:00,13.35,13.37,13.35,13.37,125000.0,13.35,13.37,13.35,13.37,125000.0
2014-12-01 10:25:00,13.35,13.36,13.35,13.35,105000.0,13.35,13.36,13.35,13.35,105000.0
2014-12-01 10:30:00,13.35,13.36,13.34,13.35,165000.0,13.35,13.36,13.34,13.35,165000.0
2014-12-01 10:35:00,13.35,13.35,13.33,13.34,50000.0,13.35,13.35,13.33,13.34,50000.0
2014-12-01 10:40:00,13.34,13.35,13.33,13.34,65000.0,13.34,13.35,13.33,13.34,65000.0
2014-12-01 10:45:00,13.35,13.37,13.35,13.36,65000.0,13.35,13.37,13.35,13.36,65000.0
2014-12-01 10:50:00,13.35,13.35,13.34,13.34,60000.0,13.35,13.35,13.34,13.34,60000.0
2014-12-01 10:55:00,13.35,13.36,13.34,13.36,25000.0,13.35,13.36,13.34,13.36,25000.0
2014-12-01 11:00:00,13.37,13.37,13.37,13.37,5000.0,13.37,13.37,13.37,13.37,5000.0
2014-12-01 11:05:00,13.36,13.36,13.34,13.34,25000.0,13.36,13.36,13.34,13.34,25000.0
2014-12-01 11:10:00,13.35,13.36,13.34,13.36,95000.0,13.35,13.36,13.34,13.36,95000.0
2014-12-01 11:15:00,13.36,13.4,13.35,13.39,620000.0,13.36,13.4,13.35,13.39,620000.0
2014-12-01 11:20:00,13.38,13.39,13.38,13.39,105000.0,13.38,13.39,13.38,13.39,105000.0
2014-12-01 11:25:00,13.39,13.39,13.38,13.39,60000.0,13.39,13.39,13.38,13.39,60000.0
2014-12-01 11:30:00,13.4,13.4,13.38,13.39,130000.0,13.4,13.4,13.38,13.39,130000.0
2014-12-01 11:35:00,13.39,13.39,13.39,13.39,30000.0,13.39,13.39,13.39,13.39,30000.0
2014-12-01 11:40:00,13.39,13.4,13.39,13.4,50000.0,13.39,13.4,13.39,13.4,50000.0
2014-12-01 11:45:00,13.39,13.4,13.37,13.37,60000.0,13.39,13.4,13.37,13.37,60000.0
2014-12-01 11:50:00,13.38,13.38,13.37,13.38,20000.0,13.38,13.38,13.37,13.38,20000.0
2014-12-01 11:55:00,13.38,13.38,13.37,13.37,25000.0,13.38,13.38,13.37,13.37,25000.0
2014-12-01 12:00:00,13.37,13.38,13.36,13.37,85000.0,13.37,13.38,13.36,13.37,85000.0
2014-12-01 12:05:00,13.37,13.38,13.36,13.38,60000.0,13.37,13.38,13.36,13.38,60000.0
2014-12-01 12:10:00,13.38,13.39,13.38,13.39,45000.0,13.38,13.39,13.38,13.39,45000.0
2014-12-01 12:15:00,13.39,13.4,13.39,13.39,80000.0,13.39,13.4,13.39,13.39,80000.0
2014-12-01 12:20:00,13.38,13.4,13.38,13.4,240000.0,13.38,13.4,13.38,13.4,240000.0
2014-12-01 12:25:00,13.39,13.39,13.38,13.38,45000.0,13.39,13.39,13.38,13.38,45000.0
2014-12-01 12:30:00,13.39,13.39,13.38,13.38,110000.0,13.39,13.39,13.38,13.38,110000.0
2014-12-01 12:35:00,13.38,13.4,13.38,13.38,80000.0,13.38,13.4,13.38,13.38,80000.0
2014-12-01 12:40:00,13.38,13.38,13.37,13.37,55000.0,13.38,13.38,13.37,13.37,55000.0
2014-12-01 12:45:00,13.37,13.37,13.35,13.36,75000.0,13.37,13.37,13.35,13.36,75000.0
2014-12-01 12:50:00,13.35,13.36,13.35,13.36,25000.0,13.35,13.36,13.35,13.36,25000.0
2014-12-01 12:55:00,13.35,13.37,13.35,13.37,35000.0,13.35,13.37,13.35,13.37,35000.0
2014-12-01 13:00:00,13.38,13.38,13.36,13.37,25000.0,13.38,13.38,13.36,13.37,25000.0
2014-12-01 13:05:00,13.35,13.35,13.33,13.34,140000.0,13.35,13.35,13.33,13.34,140000.0
2014-12-01 13:10:00,13.33,13.34,13.33,13.33,50000.0,13.33,13.34,13.33,13.33,50000.0
2014-12-01 13:15:00,13.33,13.35,13.33,13.34,75000.0,13.33,13.35,13.33,13.34,75000.0
2014-12-01 13:20:00,13.33,13.35,13.33,13.35,60000.0,13.33,13.35,13.33,13.35,60000.0
2014-12-01 13:25:00,13.34,13.34,13.34,13.34,25000.0,13.34,13.34,13.34,13.34,25000.0
2014-12-01 13:30:00,13.34,13.34,13.32,13.33,35000.0,13.34,13.34,13.32,13.33,35000.0
2014-12-01 13:35:00,13.33,13.35,13.33,13.34,95000.0,13.33,13.35,13.33,13.34,95000.0
2014-12-01 13:40:00,13.33,13.34,13.33,13.33,25000.0,13.33,13.34,13.33,13.33,25000.0
2014-12-01 13:45:00,13.33,13.34,13.33,13.34,60000.0,13.33,13.34,13.33,13.34,60000.0
2014-12-01 13:50:00,13.34,13.34,13.31,13.31,130000.0,13.34,13.34,13.31,13.31,130000.0
2014-12-01 13:55:00,13.33,13.33,13.31,13.31,65000.0,13.33,13.33,13.31,13.31,65000.0
2014-12-01 14:00:00,13.31,13.32,13.3,13.31,235000.0,13.31,13.32,13.3,13.31,235000.0
2014-12-01 14:05:00,13.31,13.31,13.29,13.31,45000.0,13.31,13.31,13.29,13.31,45000.0
2014-12-01 14:10:00,13.3,13.3,13.29,13.29,10000.0,13.3,13.3,13.29,13.29,10000.0
2014-12-01 14:15:00,13.3,13.3,13.29,13.3,55000.0,13.3,13.3,13.29,13.3,55000.0
2014-12-01 14:20:00,13.29,13.3,13.26,13.26,180000.0,13.29,13.3,13.26,13.26,180000.0
2014-12-01 14:25:00,13.26,13.27,13.25,13.25,185000.0,13.26,13.27,13.25,13.25,185000.0
2014-12-01 14:30:00,13.25,13.26,13.25,13.26,145000.0,13.25,13.26,13.25,13.26,145000.0
2014-12-01 14:35:00,13.26,13.26,13.25,13.26,55000.0,13.26,13.26,13.25,13.26,55000.0
2014-12-01 14:40:00,13.26,13.26,13.24,13.24,20000.0,13.26,13.26,13.24,13.24,20000.0
2014-12-01 14:45:00,13.24,13.24,13.23,13.23,40000.0,13.24,13.24,13.23,13.23,40000.0
2014-12-01 14:50:00,13.23,13.24,13.22,13.23,65000.0,13.23,13.24,13.22,13.23,65000.0
2014-12-01 14:55:00,13.23,13.23,13.23,13.23,5000.0,13.23,13.23,13.23,13.23,5000.0
2014-12-01 15:00:00,13.22,13.22,13.21,13.22,75000.0,13.22,13.22,13.21,13.22,75000.0
2014-12-01 15:05:00,13.22,13.23,13.21,13.23,55000.0,13.22,13.23,13.21,13.23,55000.0
2014-12-01 15:10:00,13.21,13.23,13.21,13.22,165000.0,13.21,13.23,13.21,13.22,165000.0
2014-12-01 15:15:00,13.23,13.24,13.22,13.24,105000.0,13.23,13.24,13.22,13.24,105000.0
2014-12-01 15:20:00,13.24,13.26,13.23,13.26,245000.0,13.24,13.26,13.23,13.26,245000.0
2014-12-01 15:25:00,13.25,13.26,13.23,13.24,120000.0,13.25,13.26,13.23,13.24,120000.0
2014-12-01 15:30:00,13.24,13.25,13.24,13.25,70000.0,13.24,13.25,13.24,13.25,70000.0
2014-12-01 15:35:00,13.24,13.25,13.24,13.25,135000.0,13.24,13.25,13.24,13.25,135000.0
2014-12-01 15:40:00,13.24,13.25,13.21,13.22,240000.0,13.24,13.25,13.21,13.22,240000.0
2014-12-01 15:45:00,13.22,13.24,13.21,13.24,270000.0,13.22,13.24,13.21,13.24,270000.0
2014-12-01 15:50:00,13.22,13.23,13.21,13.21,350000.0,13.22,13.23,13.21,13.21,350000.0
2014-12-01 15:55:00,13.21,13.23,13.21,13.21,385000.0,13.21,13.23,13.21,13.21,385000.0
2014-12-02 09:30:00,13.2,13.21,13.19,13.2,90000.0,13.2,13.21,13.19,13.2,90000.0
2014-12-02 09:35:00,13.2,13.23,13.2,13.22,110000.0,13.2,13.23,13.2,13.22,110000.0
2014-12-02 09:40:00,13.22,13.26,13.21,13.23,235000.0,13.22,13.26,13.21,13.23,235000.0
2014-12-02 09:45:00,13.25,13.27,13.23,13.27,230000.0,13.25,13.27,13.23,13.27,230000.0
2014-12-02 09:50:00,13.27,13.27,13.25,13.27,205000.0,13.27,13.27,13.25,13.27,205000.0
2014-12-02 09:55:00,13.26,13.29,13.26,13.26,105000.0,13.26,13.29,13.26,13.26,105000.0
2014-12-02 10:00:00,13.27,13.29,13.26,13.28,110000.0,13.27,13.29,13.26,13.28,110000.0
2014-12-02 10:05:00,13.29,13.29,13.28,13.29,140000.0,13.29,13.29,13.28,13.29,140000.0
2014-12-02 10:10:00,13.28,13.28,13.24,13.25,190000.0,13.28,13.28,13.24,13.25,190000.0
2014-12-02 10:15:00,13.24,13.26,13.23,13.26,185000.0,13.24,13.26,13.23,13.26,185000.0
2014-12-02 10:20:00,13.24,13.25,13.22,13.22,95000.0,13.24,13.25,13.22,13.22,95000.0
2014-12-02 10:25:00,13.24,13.24,13.22,13.22,70000.0,13.24,13.24,13.22,13.22,70000.0
2014-12-02 10:30:00,13.22,13.24,13.22,13.24,115000.0,13.22,13.24,13.22,13.24,115000.0
2014-12-02 10:35:00,13.23,13.24,13.21,13.21,250000.0,13.23,13.24,13.21,13.21,250000.0
2014-12-02 10:40:00,13.21,13.21,13.2,13.21,150000.0,13.21,13.21,13.2,13.21,150000.0
2014-12-02 10:45:00,13.2,13.21,13.18,13.18,165000.0,13.2,13.21,13.18,13.18,165000.0
2014-12-02 10:50:00,13.17,13.17,13.15,13.16,210000.0,13.17,13.17,13.15,13.16,210000.0
2014-12-02 10:55:00,13.16,13.16,13.13,13.14,170000.0,13.16,13.16,13.13,13.14,170000.0
2014-12-02 11:00:00,13.15,13.15,13.14,13.15,215000.0,13.15,13.15,13.14,13.15,215000.0
2014-12-02 11:05:00,13.15,13.16,13.14,13.16,215000.0,13.15,13.16,13.14,13.16,215000.0
2014-12-02 11:10:00,13.16,13.18,13.16,13.17,285000.0,13.16,13.18,13.16,13.17,285000.0
2014-12-02 11:15:00,13.18,13.2,13.17,13.19,175000.0,13.18,13.2,13.17,13.19,175000.0
2014-12-02 11:20:00,13.19,13.19,13.16,13.16,30000.0,13.19,13.19,13.16,13.16,30000.0
2014-12-02 11:25:00,13.17,13.18,13.17,13.17,50000.0,13.17,13.18,13.17,13.17,50000.0
2014-12-02 11:30:00,13.17,13.17,13.17,13.17,10000.0,13.17,13.17,13.17,13.17,10000.0
2014-12-02 11:35:00,13.18,13.18,13.17,13.18,100000.0,13.18,13.18,13.17,13.18,100000.0
2014-12-02 11:40:00,13.19,13.23,13.19,13.21,310000.0,13.19,13.23,13.19,13.21,310000.0
2014-12-02 11:45:00,13.21,13.21,13.21,13.21,10000.0,13.21,13.21,13.21,13.21,10000.0
2014-12-02 11:50:00,13.19,13.2,13.19,13.2,55000.0,13.19,13.2,13.19,13.2,55000.0
2014-12-02 11:55:00,13.2,13.21,13.18,13.18,180000.0,13.2,13.21,13.18,13.18,180000.0
2014-12-02 12:00:00,13.17,13.17,13.13,13.13,195000.0,13.17,13.17,13.13,13.13,195000.0
2014-12-02 12:05:00,13.12,13.13,13.12,13.13,20000.0,13.12,13.13,13.12,13.13,20000.0
2014-12-02 12:10:00,13.14,13.16,13.13,13.16,180000.0,13.14,13.16,13.13,13.16,180000.0
2014-12-02 12:15:00,13.15,13.16,13.15,13.15,40000.0,13.15,13.16,13.15,13.15,40000.0
2014-12-02 12:20:00,13.15,13.15,13.15,13.15,5000.0,13.15,13.15,13.15,13.15,5000.0
2014-12-02 12:25:00,13.14,13.15,13.14,13.14,30000.0,13.14,13.15,13.14,13.14,30000.0
2014-12-02 12:30:00,13.15,13.15,13.13,13.15,80000.0,13.15,13.15,13.13,13.15,80000.0
2014-12-02 12:35:00,13.14,13.14,13.13,13.13,145000.0,13.14,13.14,13.13,13.13,145000.0
2014-12-02 12:40:00,13.13,13.14,13.13,13.13,90000.0,13.13,13.14,13.13,13.13,90000.0
2014-12-02 12:45:00,13.13,13.14,13.13,13.13,105000.0,13.13,13.14,13.13,13.13,105000.0
2014-12-02 12:50:00,13.14,13.14,13.13,13.13,20000.0,13.14,13.14,13.13,13.13,20000.0
2014-12-02 12:55:00,13.13,13.13,13.13,13.13,55000.0,13.13,13.13,13.13,13.13,55000.0
2014-12-02 13:00:00,13.13,13.13,13.12,13.13,85000.0,13.13,13.13,13.12,13.13,85000.0
2014-12-02 13:05:00,13.14,13.14,13.13,13.14,20000.0,13.14,13.14,13.13,13.14,20000.0
2014-12-02 13:10:00,13.14,13.14,13.12,13.12,100000.0,13.14,13.14,13.12,13.12,100000.0
2014-12-02 13:15:00,13.12,13.12,13.12,13.12,15000.0,13.12,13.12,13.12,13.12,15000.0
2014-12-02 13:20:00,13.12,13.13,13.11,13.13,65000.0,13.12,13.13,13.11,13.13,65000.0
2014-12-02 13:25:00,13.14,13.14,13.13,13.14,50000.0,13.14,13.14,13.13,13.14,50000.0
2014-12-02 13:30:00,13.14,13.14,13.14,13.14,20000.0,13.14,13.14,13.14,13.14,20000.0
2014-12-02 13:35:00,13.14,13.14,13.12,13.13,70000.0,13.14,13.14,13.12,13.13,70000.0
2014-12-02 13:40:00,13.12,13.13,13.11,13.13,85000.0,13.12,13.13,13.11,13.13,85000.0
2014-12-02 13:45:00,13.14,13.15,13.14,13.14,65000.0,13.14,13.15,13.14,13.14,65000.0
2014-12-02 13:50:00,13.13,13.15,13.13,13.14,25000.0,13.13,13.15,13.13,13.14,25000.0
2014-12-02 13:55:00,13.13,13.14,13.13,13.14,25000.0,13.13,13.14,13.13,13.14,25000.0
2014-12-02 14:00:00,13.15,13.16,13.14,13.14,125000.0,13.15,13.16,13.14,13.14,125000.0
2014-12-02 14:05:00,13.14,13.15,13.14,13.15,45000.0,13.14,13.15,13.14,13.15,45000.0
2014-12-02 14:10:00,13.15,13.17,13.15,13.16,90000.0,13.15,13.17,13.15,13.16,90000.0
2014-12-02 14:15:00,13.17,13.18,13.16,13.17,45000.0,13.17,13.18,13.16,13.17,45000.0
2014-12-02 14:20:00,13.17,13.17,13.16,13.17,50000.0,13.17,13.17,13.16,13.17,50000.0
2014-12-02 14:25:00,13.16,13.17,13.16,13.17,85000.0,13.16,13.17,13.16,13.17,85000.0
2014-12-02 14:30:00,13.17,13.17,13.16,13.17,55000.0,13.17,13.17,13.16,13.17,55000.0
2014-12-02 14:35:00,13.17,13.18,13.17,13.17,60000.0,13.17,13.18,13.17,13.17,60000.0
2014-12-02 14:40:00,13.17,13.19,13.17,13.18,30000.0,13.17,13.19,13.17,13.18,30000.0
2014-12-02 14:45:00,13.19,13.21,13.18,13.21,135000.0,13.19,13.21,13.18,13.21,135000.0
2014-12-02 14:50:00,13.21,13.22,13.21,13.22,225000.0,13.21,13.22,13.21,13.22,225000.0
2014-12-02 14:55:00,13.21,13.21,13.2,13.2,105000.0,13.21,13.21,13.2,13.2,105000.0
2014-12-02 15:00:00,13.2,13.21,13.2,13.21,70000.0,13.2,13.21,13.2,13.21,70000.0
2014-12-02 15:05:00,13.2,13.22,13.2,13.22,230000.0,13.2,13.22,13.2,13.22,230000.0
2014-12-02 15:10:00,13.22,13.22,13.21,13.21,30000.0,13.22,13.22,13.21,13.21,30000.0
2014-12-02 15:15:00,13.21,13.22,13.19,13.2,120000.0,13.21,13.22,13.19,13.2,120000.0
2014-12-02 15:20:00,13.21,13.21,13.21,13.21,25000.0,13.21,13.21,13.21,13.21,25000.0
2014-12-02 15:25:00,13.21,13.21,13.2,13.2,30000.0,13.21,13.21,13.2,13.2,30000.0
2014-12-02 15:30:00,13.2,13.2,13.19,13.2,125000.0,13.2,13.2,13.19,13.2,125000.0
2014-12-02 15:35:00,13.2,13.21,13.18,13.19,150000.0,13.2,13.21,13.18,13.19,150000.0
2014-12-02 15:40:00,13.2,13.21,13.19,13.19,105000.0,13.2,13.21,13.19,13.19,105000.0
2014-12-02 15:45:00,13.19,13.2,13.16,13.16,200000.0,13.19,13.2,13.16,13.16,200000.0
2014-12-02 15:50:00,13.17,13.2,13.16,13.19,465000.0,13.17,13.2,13.16,13.19,465000.0
2014-12-02 15:55:00,13.19,13.21,13.19,13.2,520000.0,13.19,13.21,13.19,13.2,520000.0
2014-12-03 09:30:00,13.14,13.23,13.14,13.21,105000.0,13.14,13.23,13.14,13.21,105000.0
2014-12-03 09:35:00,13.19,13.22,13.16,13.19,110000.0,13.19,13.22,13.16,13.19,110000.0
2014-12-03 09:40:00,13.19,13.22,13.19,13.21,140000.0,13.19,13.22,13.19,13.21,140000.0
2014-12-03 09:45:00,13.21,13.21,13.18,13.18,145000.0,13.21,13.21,13.18,13.18,145000.0
2014-12-03 09:50:00,13.18,13.19,13.18,13.19,125000.0,13.18,13.19,13.18,13.19,125000.0
2014-12-03 09:55:00,13.19,13.19,13.17,13.19,170000.0,13.19,13.19,13.17,13.19,170000.0
2014-12-03 10:00:00,13.19,13.19,13.17,13.18,65000.0,13.19,13.19,13.17,13.18,65000.0
2014-12-03 10:05:00,13.16,13.18,13.16,13.17,110000.0,13.16,13.18,13.16,13.17,110000.0
2014-12-03 10:10:00,13.18,13.18,13.17,13.18,80000.0,13.18,13.18,13.17,13.18,80000.0
2014-12-03 10:15:00,13.18,13.18,13.16,13.16,80000.0,13.18,13.18,13.16,13.16,80000.0
2014-12-03 10:20:00,13.16,13.17,13.14,13.16,235000.0,13.16,13.17,13.14,13.16,235000.0
2014-12-03 10:25:00,13.17,13.17,13.12,13.12,225000.0,13.17,13.17,13.12,13.12,225000.0
2014-12-03 10:30:00,13.14,13.14,13.14,13.14,15000.0,13.14,13.14,13.14,13.14,15000.0
2014-12-03 10:35:00,13.14,13.14,13.14,13.14,15000.0,13.14,13.14,13.14,13.14,15000.0
2014-12-03 10:40:00,13.13,13.14,13.13,13.14,15000.0,13.13,13.14,13.13,13.14,15000.0
2014-12-03 10:45:00,13.14,13.14,13.12,13.13,70000.0,13.14,13.14,13.12,13.13,70000.0
2014-12-03 10:50:00,13.13,13.13,13.11,13.11,100000.0,13.13,13.13,13.11,13.11,100000.0
2014-12-03 10:55:00,13.11,13.12,13.11,13.11,65000.0,13.11,13.12,13.11,13.11,65000.0
2014-12-03 11:00:00,13.11,13.12,13.11,13.11,50000.0,13.11,13.12,13.11,13.11,50000.0
2014-12-03 11:05:00,13.11,13.12,13.1,13.1,200000.0,13.11,13.12,13.1,13.1,200000.0
2014-12-03 11:10:00,13.1,13.13,13.1,13.11,155000.0,13.1,13.13,13.1,13.11,155000.0
2014-12-03 11:15:00,13.11,13.12,13.1,13.11,230000.0,13.11,13.12,13.1,13.11,230000.0
2014-12-03 11:20:00,13.12,13.12,13.09,13.11,130000.0,13.12,13.12,13.09,13.11,130000.0
2014-12-03 11:25:00,13.12,13.12,13.11,13.12,75000.0,13.12,13.12,13.11,13.12,75000.0
2014-12-03 11:30:00,13.12,13.12,13.09,13.11,115000.0,13.12,13.12,13.09,13.11,115000.0
2014-12-03 11:35:00,13.12,13.12,13.1,13.11,60000.0,13.12,13.12,13.1,13.11,60000.0
2014-12-03 11:40:00,13.12,13.12,13.11,13.11,20000.0,13.12,13.12,13.11,13.11,20000.0
2014-12-03 11:45:00,13.13,13.13,13.12,13.13,35000.0,13.13,13.13,13.12,13.13,35000.0
2014-12-03 11:50:00,13.14,13.14,13.14,13.14,5000.0,13.14,13.14,13.14,13.14,5000.0
2014-12-03 11:55:00,13.14,13.14,13.13,13.13,35000.0,13.14,13.14,13.13,13.13,35000.0
2014-12-03 12:00:00,13.13,13.14,13.13,13.14,50000.0,13.13,13.14,13.13,13.14,50000.0
2014-12-03 12:05:00,13.14,13.14,13.13,13.14,40000.0,13.14,13.14,13.13,13.14,40000.0
2014-12-03 12:10:00,13.15,13.15,13.14,13.14,15000.0,13.15,13.15,13.14,13.14,15000.0
2014-12-03 12:15:00,13.15,13.15,13.15,13.15,10000.0,13.15,13.15,13.15,13.15,10000.0
2014-12-03 12:20:00,13.15,13.15,13.15,13.15,5000.0,13.15,13.15,13.15,13.15,5000.0
2014-12-03 12:25:00,13.14,13.15,13.14,13.14,65000.0,13.14,13.15,13.14,13.14,65000.0
2014-12-03 12:30:00,13.14,13.14,13.13,13.13,70000.0,13.14,13.14,13.13,13.13,70000.0
2014-12-03 12:35:00,13.14,13.14,13.14,13.14,5000.0,13.14,13.14,13.14,13.14,5000.0
2014-12-03 12:40:00,13.14,13.14,13.13,13.13,35000.0,13.14,13.14,13.13,13.13,35000.0
2014-12-03 12:45:00,13.14,13.14,13.13,13.13,15000.0,13.14,13.14,13.13,13.13,15000.0
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 12:55:00,13.14,13.14,13.14,13.14,0.0,13.14,13.14,13.14,13.14,0.0
2014-12-03 13:00:00,13.14,13.14,13.13,13.13,30000.0,13.14,13.14,13.13,13.13,30000.0
2014-12-03 13:05:00,13.13,13.13,13.13,13.13,5000.0,13.13,13.13,13.13,13.13,5000.0
2014-12-03 13:10:00,13.13,13.13,13.12,13.13,65000.0,13.13,13.13,13.12,13.13,65000.0
2014-12-03 13:15:00,13.13,13.14,13.13,13.14,35000.0,13.13,13.14,13.13,13.14,35000.0
2014-12-03 13:20:00,13.14,13.15,13.14,13.15,15000.0,13.14,13.15,13.14,13.15,15000.0
2014-12-03 13:25:00,13.15,13.16,13.15,13.16,55000.0,13.15,13.16,13.15,13.16,55000.0
2014-12-03 13:30:00,13.16,13.16,13.14,13.15,125000.0,13.16,13.16,13.14,13.15,125000.0
2014-12-03 13:35:00,13.15,13.15,13.14,13.14,60000.0,13.15,13.15,13.14,13.14,60000.0
2014-12-03 13:40:00,13.14,13.16,13.14,13.15,60000.0,13.14,13.16,13.14,13.15,60000.0
2014-12-03 13:45:00,13.16,13.16,13.14,13.14,20000.0,13.16,13.16,13.14,13.14,20000.0
2014-12-03 13:50:00,13.14,13.15,13.14,13.15,10000.0,13.14,13.15,13.14,13.15,10000.0
2014-12-03 13:55:00,13.15,13.16,13.15,13.16,30000.0,13.15,13.16,13.15,13.16,30000.0
2014-12-03 14:00:00,13.17,13.17,13.17,13.17,35000.0,13.17,13.17,13.17,13.17,35000.0
2014-12-03 14:05:00,13.18,13.19,13.18,13.19,45000.0,13.18,13.19,13.18,13.19,45000.0
2014-12-03 14:10:00,13.19,13.19,13.18,13.18,110000.0,13.19,13.19,13.18,13.18,110000.0
2014-12-03 14:15:00,13.18,13.19,13.18,13.19,45000.0,13.18,13.19,13.18,13.19,45000.0
2014-12-03 14:20:00,13.19,13.21,13.19,13.21,85000.0,13.19,13.21,13.19,13.21,85000.0
2014-12-03 14:25:00,13.21,13.22,13.21,13.21,55000.0,13.21,13.22,13.21,13.21,55000.0
2014-12-03 14:30:00,13.22,13.23,13.22,13.22,265000.0,13.22,13.23,13.22,13.22,265000.0
2014-12-03 14:35:00,13.23,13.23,13.2,13.21,120000.0,13.23,13.23,13.2,13.21,120000.0
2014-12-03 14:40:00,13.2,13.21,13.2,13.21,90000.0,13.2,13.21,13.2,13.21,90000.0
2014-12-03 14:45:00,13.2,13.22,13.19,13.19,35000.0,13.2,13.22,13.19,13.19,35000.0
2014-12-03 14:50:00,13.21,13.21,13.2,13.2,40000.0,13.21,13.21,13.2,13.2,40000.0
2014-12-03 14:55:00,13.2,13.2,13.2,13.2,15000.0,13.2,13.2,13.2,13.2,15000.0
2014-12-03 15:00:00,13.2,13.2,13.2,13.2,5000.0,13.2,13.2,13.2,13.2,5000.0
2014-12-03 15:05:00,13.2,13.22,13.2,13.21,75000.0,13.2,13.22,13.2,13.21,75000.0
2014-12-03 15:10:00,13.21,13.21,13.18,13.18,180000.0,13.21,13.21,13.18,13.18,180000.0
2014-12-03 15:15:00,13.18,13.18,13.15,13.16,100000.0,13.18,13.18,13.15,13.16,100000.0
2014-12-03 15:20:00,13.15,13.15,13.13,13.14,440000.0,13.15,13.15,13.13,13.14,440000.0
2014-12-03 15:25:00,13.14,13.15,13.13,13.13,140000.0,13.14,13.15,13.13,13.13,140000.0
2014-12-03 15:30:00,13.14,13.15,13.14,13.14,275000.0,13.14,13.15,13.14,13.14,275000.0
2014-12-03 15:35:00,13.14,13.14,13.11,13.11,185000.0,13.14,13.14,13.11,13.11,185000.0
2014-12-03 15:40:00,13.11,13.11,13.07,13.07,255000.0,13.11,13.11,13.07,13.07,255000.0
2014-12-03 15:45:00,13.07,13.07,13.06,13.07,1385000.0,13.07,13.07,13.06,13.07,1385000.0
2014-12-03 15:50:00,13.07,13.07,13.06,13.06,1465000.0,13.07,13.07,13.06,13.06,1465000.0
2014-12-03 15:55:00,13.06,13.06,13.02,13.03,2730000.0,13.06,13.06,13.02,13.03,2730000.0
2014-12-04 09:30:00,13.05,13.11,13.03,13.1,315000.0,13.05,13.11,13.03,13.1,315000.0
2014-12-04 09:35:00,13.09,13.09,13.06,13.08,70000.0,13.09,13.09,13.06,13.08,70000.0
2014-12-04 09:40:00,13.07,13.08,13.07,13.07,25000.0,13.07,13.08,13.07,13.07,25000.0
2014-12-04 09:45:00,13.06,13.1,13.05,13.1,125000.0,13.06,13.1,13.05,13.1,125000.0
2014-12-04 09:50:00,13.1,13.16,13.1,13.12,270000.0,13.1,13.16,13.1,13.12,270000.0
2014-12-04 09:55:00,13.14,13.15,13.11,13.11,340000.0,13.14,13.15,13.11,13.11,340000.0
2014-12-04 10:00:00,13.1,13.1,13.07,13.07,185000.0,13.1,13.1,13.07,13.07,185000.0
2014-12-04 10:05:00,13.07,13.08,13.04,13.04,155000.0,13.07,13.08,13.04,13.04,155000.0
2014-12-04 10:10:00,13.05,13.09,13.05,13.09,85000.0,13.05,13.09,13.05,13.09,85000.0
2014-12-04 10:15:00,13.1,13.12,13.1,13.11,215000.0,13.1,13.12,13.1,13.11,215000.0
2014-12-04 10:20:00,13.11,13.11,13.08,13.08,120000.0,13.11,13.11,13.08,13.08,120000.0
2014-12-04 10:25:00,13.08,13.08,13.08,13.08,5000.0,13.08,13.08,13.08,13.08,5000.0
2014-12-04 10:30:00,13.08,13.11,13.08,13.1,125000.0,13.08,13.11,13.08,13.1,125000.0
2014-12-04 10:35:00,13.1,13.12,13.09,13.11,275000.0,13.1,13.12,13.09,13.11,275000.0
2014-12-04 10:40:00,13.12,13.12,13.08,13.08,230000.0,13.12,13.12,13.08,13.08,230000.0
2014-12-04 10:45:00,13.07,13.08,13.06,13.06,205000.0,13.07,13.08,13.06,13.06,205000.0
2014-12-04 10:50:00,13.07,13.09,13.06,13.09,130000.0,13.07,13.09,13.06,13.09,130000.0
2014-12-04 10:55:00,13.09,13.11,13.09,13.11,40000.0,13.09,13.11,13.09,13.11,40000.0
2014-12-04 11:00:00,13.09,13.13,13.09,13.12,180000.0,13.09,13.13,13.09,13.12,180000.0
2014-12-04 11:05:00,13.12,13.13,13.11,13.13,175000.0,13.12,13.13,13.11,13.13,175000.0
2014-12-04 11:10:00,13.14,13.14,13.11,13.11,30000.0,13.14,13.14,13.11,13.11,30000.0
2014-12-04 11:15:00,13.1,13.11,13.09,13.09,65000.0,13.1,13.11,13.09,13.09,65000.0
2014-12-04 11:20:00,13.09,13.12,13.09,13.11,135000.0,13.09,13.12,13.09,13.11,135000.0
2014-12-04 11:25:00,13.11,13.12,13.11,13.12,45000.0,13.11,13.12,13.11,13.12,45000.0
2014-12-04 11:30:00,13.11,13.12,13.1,13.12,80000.0,13.11,13.12,13.1,13.12,80000.0
2014-12-04 11:35:00,13.13,13.13,13.12,13.13,20000.0,13.13,13.13,13.12,13.13,20000.0
2014-12-04 11:40:00,13.12,13.13,13.12,13.13,85000.0,13.12,13.13,13.12,13.13,85000.0
2014-12-04 11:45:00,13.14,13.14,13.14,13.14,5000.0,13.14,13.14,13.14,13.14,5000.0
2014-12-04 11:50:00,13.14,13.14,13.12,13.14,75000.0,13.14,13.14,13.12,13.14,75000.0
2014-12-04 11:55:00,13.14,13.15,13.14,13.15,240000.0,13.14,13.15,13.14,13.15,240000.0
2014-12-04 12:00:00,13.15,13.15,13.14,13.14,55000.0,13.15,13.15,13.14,13.14,55000.0
2014-12-04 12:05:00,13.13,13.18,13.13,13.18,255000.0,13.13,13.18,13.13,13.18,255000.0
2014-12-04 12:10:00,13.18,13.19,13.17,13.18,180000.0,13.18,13.19,13.17,13.18,180000.0
2014-12-04 12:15:00,13.18,13.19,13.18,13.18,50000.0,13.18,13.19,13.18,13.18,50000.0
2014-12-04 12:20:00,13.19,13.2,13.19,13.19,15000.0,13.19,13.2,13.19,13.19,15000.0
2014-12-04 12:25:00,13.2,13.2,13.18,13.19,155000.0,13.2,13.2,13.18,13.19,155000.0
2014-12-04 12:30:00,13.2,13.23,13.19,13.23,365000.0,13.2,13.23,13.19,13.23,365000.0
2014-12-04 12:35:00,13.23,13.24,13.21,13.22,75000.0,13.23,13.24,13.21,13.22,75000.0
2014-12-04 12:40:00,13.22,13.23,13.21,13.21,85000.0,13.22,13.23,13.21,13.21,85000.0
2014-12-04 12:45:00,13.2,13.21,13.2,13.2,165000.0,13.2,13.21,13.2,13.2,165000.0
2014-12-04 12:50:00,13.2,13.2,13.19,13.2,5000.0,13.2,13.2,13.19,13.2,5000.0
2014-12-04 12:55:00,13.2,13.22,13.2,13.2,100000.0,13.2,13.22,13.2,13.2,100000.0
2014-12-04 13:00:00,13.21,13.21,13.19,13.2,70000.0,13.21,13.21,13.19,13.2,70000.0
2014-12-04 13:05:00,13.2,13.21,13.2,13.21,15000.0,13.2,13.21,13.2,13.21,15000.0
2014-12-04 13:10:00,13.2,13.2,13.19,13.2,115000.0,13.2,13.2,13.19,13.2,115000.0
2014-12-04 13:15:00,13.21,13.21,13.2,13.21,115000.0,13.21,13.21,13.2,13.21,115000.0
2014-12-04 13:20:00,13.21,13.21,13.19,13.21,25000.0,13.21,13.21,13.19,13.21,25000.0
2014-12-04 13:25:00,13.22,13.22,13.21,13.22,20000.0,13.22,13.22,13.21,13.22,20000.0
2014-12-04 13:30:00,13.22,13.23,13.21,13.22,325000.0,13.22,13.23,13.21,13.22,325000.0
2014-12-04 13:35:00,13.22,13.22,13.21,13.21,210000.0,13.22,13.22,13.21,13.21,210000.0
2014-12-04 13:40:00,13.22,13.25,13.22,13.25,530000.0,13.22,13.25,13.22,13.25,530000.0
2014-12-04 13:45:00,13.26,13.27,13.25,13.26,265000.0,13.26,13.27,13.25,13.26,265000.0
2014-12-04 13:50:00,13.26,13.27,13.26,13.27,325000.0,13.26,13.27,13.26,13.27,325000.0
2014-12-04 13:55:00,13.27,13.28,13.27,13.28,205000.0,13.27,13.28,13.27,13.28,205000.0
2014-12-04 14:00:00,13.28,13.32,13.28,13.32,460000.0,13.28,13.32,13.28,13.32,460000.0
2014-12-04 14:05:00,13.29,13.32,13.29,13.31,75000.0,13.29,13.32,13.29,13.31,75000.0
2014-12-04 14:10:00,13.31,13.31,13.31,13.31,55000.0,13.31,13.31,13.31,13.31,55000.0
2014-12-04 14:15:00,13.31,13.31,13.29,13.29,85000.0,13.31,13.31,13.29,13.29,85000.0
2014-12-04 14:20:00,13.29,13.29,13.29,13.29,95000.0,13.29,13.29,13.29,13.29,95000.0
2014-12-04 14:25:00,13.29,13.3,13.29,13.3,210000.0,13.29,13.3,13.29,13.3,210000.0
2014-12-04 14:30:00,13.29,13.3,13.28,13.29,510000.0,13.29,13.3,13.28,13.29,510000.0
2014-12-04 14:35:00,13.29,13.29,13.27,13.28,185000.0,13.29,13.29,13.27,13.28,185000.0
2014-12-04 14:40:00,13.28,13.28,13.27,13.28,55000.0,13.28,13.28,13.27,13.28,55000.0
2014-12-04 14:45:00,13.27,13.27,13.27,13.27,285000.0,13.27,13.27,13.27,13.27,285000.0
2014-12-04 14:50:00,13.27,13.28,13.27,13.27,105000.0,13.27,13.28,13.27,13.27,105000.0
2014-12-04 14:55:00,13.27,13.28,13.27,13.27,180000.0,13.27,13.28,13.27,13.27,180000.0
2014-12-04 15:00:00,13.26,13.28,13.26,13.28,115000.0,13.26,13.28,13.26,13.28,115000.0
2014-12-04 15:05:00,13.28,13.28,13.27,13.27,70000.0,13.28,13.28,13.27,13.27,70000.0
2014-12-04 15:10:00,13.27,13.28,13.26,13.27,620000.0,13.27,13.28,13.26,13.27,620000.0
2014-12-04 15:15:00,13.27,13.27,13.26,13.26,220000.0,13.27,13.27,13.26,13.26,220000.0
2014-12-04 15:20:00,13.26,13.26,13.24,13.24,100000.0,13.26,13.26,13.24,13.24,100000.0
2014-12-04 15:25:00,13.24,13.26,13.24,13.25,110000.0,13.24,13.26,13.24,13.25,110000.0
2014-12-04 15:30:00,13.25,13.26,13.23,13.25,335000.0,13.25,13.26,13.23,13.25,335000.0
2014-12-04 15:35:00,13.25,13.26,13.23,13.25,90000.0,13.25,13.26,13.23,13.25,90000.0
2014-12-04 15:40:00,13.25,13.27,13.25,13.26,210000.0,13.25,13.27,13.25,13.26,210000.0
2014-12-04 15:45:00,13.26,13.27,13.25,13.25,115000.0,13.26,13.27,13.25,13.25,115000.0
2014-12-04 15:50:00,13.26,13.28,13.26,13.28,565000.0,13.26,13.28,13.26,13.28,565000.0
2014-12-04 15:55:00,13.28,13.29,13.27,13.28,540000.0,13.28,13.29,13.27,13.28,540000.0
2014-12-05 09:30:00,13.32,13.32,13.29,13.31,200000.0,13.32,13.32,13.29,13.31,200000.0
2014-12-05 09:35:00,13.31,13.31,13.27,13.3,95000.0,13.31,13.31,13.27,13.3,95000.0
2014-12-05 09:40:00,13.3,13.31,13.3,13.3,130000.0,13.3,13.31,13.3,13.3,130000.0
2014-12-05 09:45:00,13.29,13.3,13.27,13.29,110000.0,13.29,13.3,13.27,13.29,110000.0
2014-12-05 09:50:00,13.29,13.3,13.27,13.27,55000.0,13.29,13.3,13.27,13.27,55000.0
2014-12-05 09:55:00,13.27,13.27,13.27,13.27,5000.0,13.27,13.27,13.27,13.27,5000.0
2014-12-05 10:00:00,13.27,13.29,13.27,13.29,25000.0,13.27,13.29,13.27,13.29,25000.0
2014-12-05 10:05:00,13.27,13.28,13.22,13.23,460000.0,13.27,13.28,13.22,13.23,460000.0
2014-12-05 10:10:00,13.24,13.26,13.24,13.24,175000.0,13.24,13.26,13.24,13.24,175000.0
2014-12-05 10:15:00,13.24,13.24,13.23,13.24,75000.0,13.24,13.24,13.23,13.24,75000.0
2014-12-05 10:20:00,13.24,13.24,13.23,13.23,35000.0,13.24,13.24,13.23,13.23,35000.0
2014-12-05 10:25:00,13.23,13.24,13.23,13.23,95000.0,13.23,13.24,13.23,13.23,95000.0
2014-12-05 10:30:00,13.22,13.24,13.22,13.23,115000.0,13.22,13.24,13.22,13.23,115000.0
2014-12-05 10:35:00,13.23,13.23,13.22,13.23,50000.0,13.23,13.23,13.22,13.23,50000.0
2014-12-05 10:40:00,13.22,13.23,13.21,13.22,130000.0,13.22,13.23,13.21,13.22,130000.0
2014-12-05 10:45:00,13.23,13.23,13.22,13.22,65000.0,13.23,13.23,13.22,13.22,65000.0
2014-12-05 10:50:00,13.22,13.23,13.22,13.23,50000.0,13.22,13.23,13.22,13.23,50000.0
2014-12-05 10:55:00,13.23,13.23,13.21,13.22,115000.0,13.23,13.23,13.21,13.22,115000.0
2014-12-05 11:00:00,13.23,13.23,13.23,13.23,50000.0,13.23,13.23,13.23,13.23,50000.0
2014-12-05 11:05:00,13.22,13.24,13.22,13.24,20000.0,13.22,13.24,13.22,13.24,20000.0
2014-12-05 11:10:00,13.23,13.24,13.22,13.22,65000.0,13.23,13.24,13.22,13.22,65000.0
2014-12-05 11:15:00,13.24,13.24,13.24,13.24,5000.0,13.24,13.24,13.24,13.24,5000.0
2014-12-05 11:20:00,13.24,13.24,13.24,13.24,10000.0,13.24,13.24,13.24,13.24,10000.0
2014-12-05 11:25:00,13.23,13.24,13.23,13.24,45000.0,13.23,13.24,13.23,13.24,45000.0
2014-12-05 11:30:00,13.24,13.25,13.24,13.25,15000.0,13.24,13.25,13.24,13.25,15000.0
2014-12-05 11:35:00,13.24,13.24,13.23,13.24,75000.0,13.24,13.24,13.23,13.24,75000.0
2014-12-05 11:40:00,13.24,13.24,13.23,13.23,20000.0,13.24,13.24,13.23,13.23,20000.0
2014-12-05 11:45:00,13.24,13.24,13.23,13.23,15000.0,13.24,13.24,13.23,13.23,15000.0
2014-12-05 11:50:00,13.23,13.24,13.23,13.24,75000.0,13.23,13.24,13.23,13.24,75000.0
2014-12-05 11:55:00,13.23,13.24,13.23,13.23,75000.0,13.23,13.24,13.23,13.23,75000.0
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 12:05:00,13.25,13.25,13.25,13.25,0.0,13.25,13.25,13.25,13.25,0.0
2014-12-05 12:10:00,13.25,13.25,13.23,13.23,20000.0,13.25,13.25,13.23,13.23,20000.0
2014-12-05 12:15:00,13.24,13.25,13.23,13.25,15000.0,13.24,13.25,13.23,13.25,15000.0
2014-12-05 12:20:00,13.25,13.25,13.25,13.25,5000.0,13.25,13.25,13.25,13.25,5000.0
2014-12-05 12:25:00,13.25,13.25,13.23,13.24,65000.0,13.25,13.25,13.23,13.24,65000.0
2014-12-05 12:30:00,13.23,13.23,13.22,13.22,30000.0,13.23,13.23,13.22,13.22,30000.0
2014-12-05 12:35:00,13.23,13.23,13.23,13.23,20000.0,13.23,13.23,13.23,13.23,20000.0
2014-12-05 12:40:00,13.22,13.23,13.22,13.23,10000.0,13.22,13.23,13.22,13.23,10000.0
2014-12-05 12:45:00,13.22,13.23,13.22,13.23,25000.0,13.22,13.23,13.22,13.23,25000.0
2014-12-05 12:50:00,13.23,13.23,13.22,13.23,65000.0,13.23,13.23,13.22,13.23,65000.0
2014-12-05 12:55:00,13.24,13.24,13.22,13.22,65000.0,13.24,13.24,13.22,13.22,65000.0
2014-12-05 13:00:00,13.22,13.22,13.22,13.22,10000.0,13.22,13.22,13.22,13.22,10000.0
2014-12-05 13:05:00,13.22,13.23,13.21,13.21,105000.0,13.22,13.23,13.21,13.21,105000.0
2014-12-05 13:10:00,13.21,13.22,13.21,13.21,40000.0,13.21,13.22,13.21,13.21,40000.0
2014-12-05 13:15:00,13.2,13.21,13.2,13.2,25000.0,13.2,13.21,13.2,13.2,25000.0
2014-12-05 13:20:00,13.2,13.21,13.2,13.21,20000.0,13.2,13.21,13.2,13.21,20000.0
2014-12-05 13:25:00,13.21,13.22,13.21,13.22,70000.0,13.21,13.22,13.21,13.22,70000.0
2014-12-05 13:30:00,13.22,13.22,13.21,13.21,40000.0,13.22,13.22,13.21,13.21,40000.0
2014-12-05 13:35:00,13.22,13.22,13.22,13.22,35000.0,13.22,13.22,13.22,13.22,35000.0
2014-12-05 13:40:00,13.21,13.21,13.21,13.21,10000.0,13.21,13.21,13.21,13.21,10000.0
2014-12-05 13:45:00,13.22,13.22,13.21,13.22,80000.0,13.22,13.22,13.21,13.22,80000.0
2014-12-05 13:50:00,13.21,13.21,13.21,13.21,40000.0,13.21,13.21,13.21,13.21,40000.0
2014-12-05 13:55:00,13.22,13.22,13.21,13.22,80000.0,13.22,13.22,13.21,13.22,80000.0
2014-12-05 14:00:00,13.22,13.22,13.22,13.22,35000.0,13.22,13.22,13.22,13.22,35000.0
2014-12-05 14:05:00,13.21,13.21,13.21,13.21,25000.0,13.21,13.21,13.21,13.21,25000.0
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 14:15:00,13.2,13.2,13.2,13.2,0.0,13.2,13.2,13.2,13.2,0.0
2014-12-05 14:20:00,13.21,13.21,13.2,13.21,100000.0,13.21,13.21,13.2,13.21,100000.0
2014-12-05 14:25:00,13.22,13.22,13.2,13.21,60000.0,13.22,13.22,13.2,13.21,60000.0
2014-12-05 14:30:00,13.22,13.22,13.22,13.22,75000.0,13.22,13.22,13.22,13.22,75000.0
2014-12-05 14:35:00,13.23,13.23,13.22,13.22,60000.0,13.23,13.23,13.22,13.22,60000.0
2014-12-05 14:40:00,13.22,13.23,13.22,13.23,55000.0,13.22,13.23,13.22,13.23,55000.0
2014-12-05 14:45:00,13.23,13.23,13.22,13.22,15000.0,13.23,13.23,13.22,13.22,15000.0
2014-12-05 14:50:00,13.21,13.22,13.21,13.21,60000.0,13.21,13.22,13.21,13.21,60000.0
2014-12-05 14:55:00,13.21,13.23,13.21,13.21,105000.0,13.21,13.23,13.21,13.21,105000.0
2014-12-05 15:00:00,13.23,13.23,13.21,13.22,75000.0,13.23,13.23,13.21,13.22,75000.0
2014-12-05 15:05:00,13.23,13.23,13.22,13.22,110000.0,13.23,13.23,13.22,13.22,110000.0
2014-12-05 15:10:00,13.23,13.23,13.22,13.22,25000.0,13.23,13.23,13.22,13.22,25000.0
2014-12-05 15:15:00,13.22,13.24,13.22,13.23,115000.0,13.22,13.24,13.22,13.23,115000.0
2014-12-05 15:20:00,13.23,13.24,13.22,13.23,135000.0,13.23,13.24,13.22,13.23,135000.0
2014-12-05 15:25:00,13.23,13.24,13.22,13.23,90000.0,13.23,13.24,13.22,13.23,90000.0
2014-12-05 15:30:00,13.23,13.23,13.22,13.22,145000.0,13.23,13.23,13.22,13.22,145000.0
2014-12-05 15:35:00,13.22,13.22,13.21,13.22,55000.0,13.22,13.22,13.21,13.22,55000.0
2014-12-05 15:40:00,13.21,13.24,13.21,13.22,155000.0,13.21,13.24,13.21,13.22,155000.0
2014-12-05 15:45:00,13.23,13.24,13.2,13.21,235000.0,13.23,13.24,13.2,13.21,235000.0
2014-12-05 15:50:00,13.2,13.22,13.2,13.21,150000.0,13.2,13.22,13.2,13.21,150000.0
2014-12-05 15:55:00,13.21,13.21,13.2,13.21,250000.0,13.21,13.21,13.2,13.21,250000.0
2014-12-08 09:30:00,13.24,13.24,13.15,13.15,625000.0,13.24,13.24,13.15,13.15,625000.0
2014-12-08 09:35:00,13.19,13.2,13.16,13.18,155000.0,13.19,13.2,13.16,13.18,155000.0
2014-12-08 09:40:00,13.18,13.2,13.17,13.2,460000.0,13.18,13.2,13.17,13.2,460000.0
2014-12-08 09:45:00,13.22,13.24,13.22,13.24,120000.0,13.22,13.24,13.22,13.24,120000.0
2014-12-08 09:50:00,13.23,13.24,13.21,13.23,245000.0,13.23,13.24,13.21,13.23,245000.0
2014-12-08 09:55:00,13.23,13.24,13.23,13.24,50000.0,13.23,13.24,13.23,13.24,50000.0
2014-12-08 10:00:00,13.24,13.25,13.22,13.22,150000.0,13.24,13.25,13.22,13.22,150000.0
2014-12-08 10:05:00,13.24,13.25,13.21,13.21,185000.0,13.24,13.25,13.21,13.21,185000.0
2014-12-08 10:10:00,13.22,13.23,13.21,13.21,70000.0,13.22,13.23,13.21,13.21,70000.0
2014-12-08 10:15:00,13.22,13.22,13.22,13.22,20000.0,13.22,13.22,13.22,13.22,20000.0
2014-12-08 10:20:00,13.23,13.23,13.23,13.23,5000.0,13.23,13.23,13.23,13.23,5000.0
2014-12-08 10:25:00,13.22,13.22,13.21,13.21,45000.0,13.22,13.22,13.21,13.21,45000.0
2014-12-08 10:30:00,13.22,13.22,13.21,13.22,90000.0,13.22,13.22,13.21,13.22,90000.0
2014-12-08 10:35:00,13.22,13.23,13.22,13.22,95000.0,13.22,13.23,13.22,13.22,95000.0
2014-12-08 10:40:00,13.21,13.22,13.21,13.21,120000.0,13.21,13.22,13.21,13.21,120000.0
2014-12-08 10:45:00,13.23,13.23,13.22,13.22,25000.0,13.23,13.23,13.22,13.22,25000.0
2014-12-08 10:50:00,13.22,13.22,13.22,13.22,10000.0,13.22,13.22,13.22,13.22,10000.0
2014-12-08 10:55:00,13.22,13.22,13.21,13.22,60000.0,13.22,13.22,13.21,13.22,60000.0
2014-12-08 11:00:00,13.21,13.21,13.21,13.21,5000.0,13.21,13.21,13.21,13.21,5000.0
2014-12-08 11:05:00,13.22,13.22,13.21,13.22,120000.0,13.22,13.22,13.21,13.22,120000.0
2014-12-08 11:10:00,13.22,13.24,13.22,13.22,75000.0,13.22,13.24,13.22,13.22,75000.0
2014-12-08 11:15:00,13.22,13.22,13.21,13.22,45000.0,13.22,13.22,13.21,13.22,45000.0
2014-12-08 11:20:00,13.22,13.23,13.21,13.22,125000.0,13.22,13.23,13.21,13.22,125000.0
2014-12-08 11:25:00,13.23,13.23,13.21,13.21,100000.0,13.23,13.23,13.21,13.21,100000.0
2014-12-08 11:30:00,13.22,13.22,13.17,13.21,390000.0,13.22,13.22,13.17,13.21,390000.0
2014-12-08 11:35:00,13.21,13.21,13.2,13.2,40000.0,13.21,13.21,13.2,13.2,40000.0
2014-12-08 11:40:00,13.21,13.21,13.2,13.2,20000.0,13.21,13.21,13.2,13.2,20000.0
2014-12-08 11:45:00,13.2,13.21,13.2,13.21,15000.0,13.2,13.21,13.2,13.21,15000.0
2014-12-08 11:50:00,13.2,13.2,13.19,13.19,45000.0,13.2,13.2,13.19,13.19,45000.0
2014-12-08 11:55:00,13.18,13.19,13.18,13.18,105000.0,13.18,13.19,13.18,13.18,105000.0
2014-12-08 12:00:00,13.18,13.19,13.17,13.18,70000.0,13.18,13.19,13.17,13.18,70000.0
2014-12-08 12:05:00,13.18,13.19,13.17,13.18,85000.0,13.18,13.19,13.17,13.18,85000.0
2014-12-08 12:10:00,13.18,13.18,13.11,13.12,285000.0,13.18,13.18,13.11,13.12,285000.0
2014-12-08 12:15:00,13.11,13.12,13.08,13.08,245000.0,13.11,13.12,13.08,13.08,245000.0
2014-12-08 12:20:00,13.08,13.09,13.07,13.07,135000.0,13.08,13.09,13.07,13.07,135000.0
2014-12-08 12:25:00,13.08,13.09,13.08,13.09,65000.0,13.08,13.09,13.08,13.09,65000.0
2014-12-08 12:30:00,13.08,13.1,13.07,13.1,90000.0,13.08,13.1,13.07,13.1,90000.0
2014-12-08 12:35:00,13.1,13.11,13.1,13.11,80000.0,13.1,13.11,13.1,13.11,80000.0
2014-12-08 12:40:00,13.12,13.13,13.12,13.13,100000.0,13.12,13.13,13.12,13.13,100000.0
2014-12-08 12:45:00,13.13,13.14,13.13,13.13,50000.0,13.13,13.14,13.13,13.13,50000.0
2014-12-08 12:50:00,13.13,13.13,13.12,13.12,20000.0,13.13,13.13,13.12,13.12,20000.0
2014-12-08 12:55:00,13.1,13.12,13.1,13.11,95000.0,13.1,13.12,13.1,13.11,95000.0
2014-12-08 13:00:00,13.11,13.13,13.11,13.13,90000.0,13.11,13.13,13.11,13.13,90000.0
2014-12-08 13:05:00,13.13,13.15,13.13,13.13,55000.0,13.13,13.15,13.13,13.13,55000.0
2014-12-08 13:10:00,13.13,13.14,13.13,13.13,50000.0,13.13,13.14,13.13,13.13,50000.0
2014-12-08 13:15:00,13.12,13.13,13.12,13.13,20000.0,13.12,13.13,13.12,13.13,20000.0
2014-12-08 13:20:00,13.12,13.13,13.1,13.1,80000.0,13.12,13.13,13.1,13.1,80000.0
2014-12-08 13:25:00,13.1,13.13,13.09,13.13,125000.0,13.1,13.13,13.09,13.13,125000.0
2014-12-08 13:30:00,13.13,13.13,13.11,13.11,135000.0,13.13,13.13,13.11,13.11,135000.0
2014-12-08 13:35:00,13.11,13.11,13.1,13.1,100000.0,13.11,13.11,13.1,13.1,100000.0
2014-12-08 13:40:00,13.1,13.1,13.09,13.1,95000.0,13.1,13.1,13.09,13.1,95000.0
2014-12-08 13:45:00,13.1,13.11,13.09,13.11,175000.0,13.1,13.11,13.09,13.11,175000.0
2014-12-08 13:50:00,13.09,13.11,13.09,13.11,20000.0,13.09,13.11,13.09,13.11,20000.0
2014-12-08 13:55:00,13.1,13.11,13.09,13.1,110000.0,13.1,13.11,13.09,13.1,110000.0
2014-12-08 14:00:00,13.09,13.1,13.08,13.08,80000.0,13.09,13.1,13.08,13.08,80000.0
2014-12-08 14:05:00,13.07,13.09,13.07,13.08,75000.0,13.07,13.09,13.07,13.08,75000.0
2014-12-08 14:10:00,13.08,13.08,13.07,13.08,25000.0,13.08,13.08,13.07,13.08,25000.0
2014-12-08 14:15:00,13.08,13.1,13.08,13.09,60000.0,13.08,13.1,13.08,13.09,60000.0
2014-12-08 14:20:00,13.07,13.12,13.07,13.12,295000.0,13.07,13.12,13.07,13.12,295000.0
2014-12-08 14:25:00,13.14,13.15,13.14,13.15,60000.0,13.14,13.15,13.14,13.15,60000.0
2014-12-08 14:30:00,13.14,13.14,13.12,13.12,145000.0,13.14,13.14,13.12,13.12,145000.0
2014-12-08 14:35:00,13.13,13.15,13.12,13.15,75000.0,13.13,13.15,13.12,13.15,75000.0
2014-12-08 14:40:00,13.15,13.19,13.15,13.19,145000.0,13.15,13.19,13.15,13.19,145000.0
2014-12-08 14:45:00,13.19,13.2,13.18,13.2,135000.0,13.19,13.2,13.18,13.2,135000.0
2014-12-08 14:50:00,13.21,13.21,13.19,13.19,140000.0,13.21,13.21,13.19,13.19,140000.0
2014-12-08 14:55:00,13.19,13.2,13.17,13.17,85000.0,13.19,13.2,13.17,13.17,85000.0
2014-12-08 15:00:00,13.17,13.18,13.17,13.17,80000.0,13.17,13.18,13.17,13.17,80000.0
2014-12-08 15:05:00,13.17,13.18,13.16,13.18,95000.0,13.17,13.18,13.16,13.18,95000.0
2014-12-08 15:10:00,13.18,13.18,13.18,13.18,100000.0,13.18,13.18,13.18,13.18,100000.0
2014-12-08 15:15:00,13.18,13.18,13.17,13.18,140000.0,13.18,13.18,13.17,13.18,140000.0
2014-12-08 15:20:00,13.16,13.18,13.15,13.16,65000.0,13.16,13.18,13.15,13.16,65000.0
2014-12-08 15:25:00,13.16,13.16,13.15,13.16,175000.0,13.16,13.16,13.15,13.16,175000.0
2014-12-08 15:30:00,13.15,13.18,13.15,13.17,195000.0,13.15,13.18,13.15,13.17,195000.0
2014-12-08 15:35:00,13.16,13.17,13.16,13.17,50000.0,13.16,13.17,13.16,13.17,50000.0
2014-12-08 15:40:00,13.16,13.16,13.14,13.14,225000.0,13.16,13.16,13.14,13.14,225000.0
2014-12-08 15:45:00,13.13,13.14,13.12,13.12,115000.0,13.13,13.14,13.12,13.12,115000.0
2014-12-08 15:50:00,13.12,13.15,13.12,13.13,260000.0,13.12,13.15,13.12,13.13,260000.0
2014-12-08 15:55:00,13.13,13.15,13.13,13.14,565000.0,13.13,13.15,13.13,13.14,565000.0
2014-12-09 09:30:00,13.09,13.09,13.09,13.09,5000.0,13.09,13.09,13.09,13.09,5000.0
2014-12-09 09:35:00,13.04,13.09,12.95,12.96,480000.0,13.04,13.09,12.95,12.96,480000.0
2014-12-09 09:40:00,12.98,13.0,12.98,12.99,165000.0,12.98,13.0,12.98,12.99,165000.0
2014-12-09 09:45:00,12.98,13.0,12.97,13.0,275000.0,12.98,13.0,12.97,13.0,275000.0
2014-12-09 09:50:00,13.03,13.03,12.99,13.0,165000.0,13.03,13.03,12.99,13.0,165000.0
2014-12-09 09:55:00,13.0,13.01,12.97,13.01,130000.0,13.0,13.01,12.97,13.01,130000.0
2014-12-09 10:00:00,13.02,13.02,12.99,13.02,70000.0,13.02,13.02,12.99,13.02,70000.0
2014-12-09 10:05:00,13.0,13.02,12.99,13.01,640000.0,13.0,13.02,12.99,13.01,640000.0
2014-12-09 10:10:00,13.01,13.02,12.98,13.0,80000.0,13.01,13.02,12.98,13.0,80000.0
2014-12-09 10:15:00,12.98,13.0,12.98,12.98,40000.0,12.98,13.0,12.98,12.98,40000.0
2014-12-09 10:20:00,12.98,13.0,12.98,12.99,90000.0,12.98,13.0,12.98,12.99,90000.0
2014-12-09 10:25:00,13.0,13.0,12.96,12.98,330000.0,13.0,13.0,12.96,12.98,330000.0
2014-12-09 10:30:00,12.98,12.98,12.93,12.93,165000.0,12.98,12.98,12.93,12.93,165000.0
2014-12-09 10:35:00,12.92,12.93,12.91,12.92,120000.0,12.92,12.93,12.91,12.92,120000.0
2014-12-09 10:40:00,12.92,12.94,12.92,12.94,140000.0,12.92,12.94,12.92,12.94,140000.0
2014-12-09 10:45:00,12.93,12.95,12.91,12.95,250000.0,12.93,12.95,12.91,12.95,250000.0
2014-12-09 10:50:00,12.96,12.96,12.95,12.95,25000.0,12.96,12.96,12.95,12.95,25000.0
2014-12-09 10:55:00,12.94,12.95,12.93,12.94,120000.0,12.94,12.95,12.93,12.94,120000.0
2014-12-09 11:00:00,12.94,12.96,12.94,12.95,235000.0,12.94,12.96,12.94,12.95,235000.0
2014-12-09 11:05:00,12.95,12.97,12.95,12.96,275000.0,12.95,12.97,12.95,12.96,275000.0
2014-12-09 11:10:00,12.95,12.98,12.95,12.98,45000.0,12.95,12.98,12.95,12.98,45000.0
2014-12-09 11:15:00,12.99,12.99,12.96,12.99,160000.0,12.99,12.99,12.96,12.99,160000.0
2014-12-09 11:20:00,12.96,12.99,12.96,12.99,115000.0,12.96,12.99,12.96,12.99,115000.0
2014-12-09 11:25:00,13.0,13.02,13.0,13.02,210000.0,13.0,13.02,13.0,13.02,210000.0
2014-12-09 11:30:00,13.01,13.02,13.01,13.01,60000.0,13.01,13.02,13.01,13.01,60000.0
2014-12-09 11:35:00,13.0,13.0,12.99,12.99,35000.0,13.0,13.0,12.99,12.99,35000.0
2014-12-09 11:40:00,12.99,13.0,12.99,12.99,95000.0,12.99,13.0,12.99,12.99,95000.0
2014-12-09 11:45:00,13.0,13.0,12.98,12.99,115000.0,13.0,13.0,12.98,12.99,115000.0
2014-12-09 11:50:00,12.99,12.99,12.99,12.99,30000.0,12.99,12.99,12.99,12.99,30000.0
2014-12-09 11:55:00,12.99,12.99,12.98,12.99,80000.0,12.99,12.99,12.98,12.99,80000.0
2014-12-09 12:00:00,12.99,12.99,12.97,12.99,145000.0,12.99,12.99,12.97,12.99,145000.0
2014-12-09 12:05:00,12.99,13.0,12.99,13.0,95000.0,12.99,13.0,12.99,13.0,95000.0
2014-12-09 12:10:00,12.99,12.99,12.99,12.99,20000.0,12.99,12.99,12.99,12.99,20000.0
2014-12-09 12:15:00,13.0,13.0,12.99,12.99,405000.0,13.0,13.0,12.99,12.99,405000.0
2014-12-09 12:20:00,13.0,13.0,13.0,13.0,150000.0,13.0,13.0,13.0,13.0,150000.0
2014-12-09 12:25:00,13.01,13.03,13.0,13.03,165000.0,13.01,13.03,13.0,13.03,165000.0
2014-12-09 12:30:00,13.03,13.04,13.03,13.04,95000.0,13.03,13.04,13.03,13.04,95000.0
2014-12-09 12:35:00,13.04,13.06,13.04,13.06,160000.0,13.04,13.06,13.04,13.06,160000.0
2014-12-09 12:40:00,13.06,13.06,13.04,13.04,35000.0,13.06,13.06,13.04,13.04,35000.0
2014-12-09 12:45:00,13.06,13.08,13.06,13.07,185000.0,13.06,13.08,13.06,13.07,185000.0
2014-12-09 12:50:00,13.07,13.08,13.07,13.07,175000.0,13.07,13.08,13.07,13.07,175000.0
2014-12-09 12:55:00,13.08,13.09,13.08,13.09,65000.0,13.08,13.09,13.08,13.09,65000.0
2014-12-09 13:00:00,13.09,13.1,13.09,13.09,75000.0,13.09,13.1,13.09,13.09,75000.0
2014-12-09 13:05:00,13.1,13.11,13.1,13.11,30000.0,13.1,13.11,13.1,13.11,30000.0
2014-12-09 13:10:00,13.11,13.12,13.11,13.11,95000.0,13.11,13.12,13.11,13.11,95000.0
2014-12-09 13:15:00,13.11,13.11,13.11,13.11,25000.0,13.11,13.11,13.11,13.11,25000.0
2014-12-09 13:20:00,13.12,13.12,13.11,13.11,40000.0,13.12,13.12,13.11,13.11,40000.0
2014-12-09 13:25:00,13.11,13.11,13.11,13.11,45000.0,13.11,13.11,13.11,13.11,45000.0
2014-12-09 13:30:00,13.12,13.14,13.12,13.14,35000.0,13.12,13.14,13.12,13.14,35000.0
2014-12-09 13:35:00,13.13,13.13,13.12,13.12,80000.0,13.13,13.13,13.12,13.12,80000.0
2014-12-09 13:40:00,13.12,13.13,13.12,13.13,100000.0,13.12,13.13,13.12,13.13,100000.0
2014-12-09 13:45:00,13.11,13.12,13.11,13.12,120000.0,13.11,13.12,13.11,13.12,120000.0
2014-12-09 13:50:00,13.11,13.11,13.11,13.11,5000.0,13.11,13.11,13.11,13.11,5000.0
2014-12-09 13:55:00,13.13,13.13,13.12,13.12,30000.0,13.13,13.13,13.12,13.12,30000.0
2014-12-09 14:00:00,13.12,13.13,13.12,13.13,35000.0,13.12,13.13,13.12,13.13,35000.0
2014-12-09 14:05:00,13.12,13.13,13.12,13.12,90000.0,13.12,13.13,13.12,13.12,90000.0
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 14:15:00,13.12,13.12,13.12,13.12,0.0,13.12,13.12,13.12,13.12,0.0
2014-12-09 14:20:00,13.12,13.12,13.11,13.11,100000.0,13.12,13.12,13.11,13.11,100000.0
2014-12-09 14:25:00,13.11,13.11,13.11,13.11,20000.0,13.11,13.11,13.11,13.11,20000.0
2014-12-09 14:30:00,13.12,13.12,13.1,13.12,280000.0,13.12,13.12,13.1,13.12,280000.0
2014-12-09 14:35:00,13.12,13.14,13.11,13.14,220000.0,13.12,13.14,13.11,13.14,220000.0
2014-12-09 14:40:00,13.14,13.14,13.13,13.14,265000.0,13.14,13.14,13.13,13.14,265000.0
2014-12-09 14:45:00,13.14,13.15,13.12,13.15,375000.0,13.14,13.15,13.12,13.15,375000.0
2014-12-09 14:50:00,13.15,13.15,13.14,13.14,120000.0,13.15,13.15,13.14,13.14,120000.0
2014-12-09 14:55:00,13.15,13.15,13.14,13.14,40000.0,13.15,13.15,13.14,13.14,40000.0
2014-12-09 15:00:00,13.14,13.16,13.14,13.16,160000.0,13.14,13.16,13.14,13.16,160000.0
2014-12-09 15:05:00,13.16,13.17,13.15,13.15,75000.0,13.16,13.17,13.15,13.15,75000.0
2014-12-09 15:10:00,13.16,13.16,13.16,13.16,45000.0,13.16,13.16,13.16,13.16,45000.0
2014-12-09 15:15:00,13.16,13.16,13.16,13.16,55000.0,13.16,13.16,13.16,13.16,55000.0
2014-12-09 15:20:00,13.17,13.17,13.16,13.17,45000.0,13.17,13.17,13.16,13.17,45000.0
2014-12-09 15:25:00,13.17,13.17,13.15,13.15,70000.0,13.17,13.17,13.15,13.15,70000.0
2014-12-09 15:30:00,13.15,13.16,13.15,13.15,45000.0,13.15,13.16,13.15,13.15,45000.0
2014-12-09 15:35:00,13.15,13.16,13.15,13.15,435000.0,13.15,13.16,13.15,13.15,435000.0
2014-12-09 15:40:00,13.15,13.16,13.14,13.14,60000.0,13.15,13.16,13.14,13.14,60000.0
2014-12-09 15:45:00,13.14,13.15,13.13,13.15,370000.0,13.14,13.15,13.13,13.15,370000.0
2014-12-09 15:50:00,13.14,13.15,13.13,13.14,285000.0,13.14,13.15,13.13,13.14,285000.0
2014-12-09 15:55:00,13.14,13.15,13.12,13.14,1740000.0,13.14,13.15,13.12,13.14,1740000.0
2014-12-10 09:30:00,13.14,13.14,13.11,13.13,120000.0,13.14,13.14,13.11,13.13,120000.0
2014-12-10 09:35:00,13.11,13.11,13.08,13.09,120000.0,13.11,13.11,13.08,13.09,120000.0
2014-12-10 09:40:00,13.11,13.12,13.11,13.11,75000.0,13.11,13.12,13.11,13.11,75000.0
2014-12-10 09:45:00,13.11,13.14,13.09,13.12,80000.0,13.11,13.14,13.09,13.12,80000.0
2014-12-10 09:50:00,13.14,13.14,13.11,13.11,70000.0,13.14,13.14,13.11,13.11,70000.0
2014-12-10 09:55:00,13.13,13.17,13.12,13.17,170000.0,13.13,13.17,13.12,13.17,170000.0
2014-12-10 10:00:00,13.18,13.18,13.14,13.14,280000.0,13.18,13.18,13.14,13.14,280000.0
2014-12-10 10:05:00,13.15,13.2,13.15,13.17,215000.0,13.15,13.2,13.15,13.17,215000.0
2014-12-10 10:10:00,13.19,13.23,13.19,13.23,255000.0,13.19,13.23,13.19,13.23,255000.0
2014-12-10 10:15:00,13.23,13.26,13.23,13.24,200000.0,13.23,13.26,13.23,13.24,200000.0
2014-12-10 10:20:00,13.26,13.26,13.23,13.24,170000.0,13.26,13.26,13.23,13.24,170000.0
2014-12-10 10:25:00,13.24,13.24,13.22,13.22,90000.0,13.24,13.24,13.22,13.22,90000.0
2014-12-10 10:30:00,13.22,13.22,13.18,13.18,300000.0,13.22,13.22,13.18,13.18,300000.0
2014-12-10 10:35:00,13.18,13.22,13.18,13.19,190000.0,13.18,13.22,13.18,13.19,190000.0
2014-12-10 10:40:00,13.19,13.21,13.19,13.2,105000.0,13.19,13.21,13.19,13.2,105000.0
2014-12-10 10:45:00,13.19,13.19,13.18,13.18,15000.0,13.19,13.19,13.18,13.18,15000.0
2014-12-10 10:50:00,13.18,13.2,13.18,13.19,180000.0,13.18,13.2,13.18,13.19,180000.0
2014-12-10 10:55:00,13.19,13.22,13.19,13.22,25000.0,13.19,13.22,13.19,13.22,25000.0
2014-12-10 11:00:00,13.21,13.22,13.17,13.2,160000.0,13.21,13.22,13.17,13.2,160000.0
2014-12-10 11:05:00,13.19,13.2,13.18,13.2,40000.0,13.19,13.2,13.18,13.2,40000.0
2014-12-10 11:10:00,13.19,13.19,13.18,13.18,35000.0,13.19,13.19,13.18,13.18,35000.0
2014-12-10 11:15:00,13.18,13.18,13.15,13.15,85000.0,13.18,13.18,13.15,13.15,85000.0
2014-12-10 11:20:00,13.15,13.17,13.15,13.17,90000.0,13.15,13.17,13.15,13.17,90000.0
2014-12-10 11:25:00,13.16,13.18,13.16,13.18,25000.0,13.16,13.18,13.16,13.18,25000.0
2014-12-10 11:30:00,13.16,13.16,13.14,13.14,105000.0,13.16,13.16,13.14,13.14,105000.0
2014-12-10 11:35:00,13.15,13.15,13.13,13.13,220000.0,13.15,13.15,13.13,13.13,220000.0
2014-12-10 11:40:00,13.12,13.12,13.12,13.12,15000.0,13.12,13.12,13.12,13.12,15000.0
2014-12-10 11:45:00,13.12,13.13,13.12,13.13,45000.0,13.12,13.13,13.12,13.13,45000.0
2014-12-10 11:50:00,13.14,13.15,13.13,13.13,25000.0,13.14,13.15,13.13,13.13,25000.0
2014-12-10 11:55:00,13.13,13.15,13.13,13.14,55000.0,13.13,13.15,13.13,13.14,55000.0
2014-12-10 12:00:00,13.16,13.16,13.16,13.16,5000.0,13.16,13.16,13.16,13.16,5000.0
2014-12-10 12:05:00,13.13,13.13,13.12,13.12,10000.0,13.13,13.13,13.12,13.12,10000.0
2014-12-10 12:10:00,13.12,13.12,13.11,13.11,125000.0,13.12,13.12,13.11,13.11,125000.0
2014-12-10 12:15:00,13.11,13.11,13.09,13.09,55000.0,13.11,13.11,13.09,13.09,55000.0
2014-12-10 12:20:00,13.09,13.09,13.07,13.08,125000.0,13.09,13.09,13.07,13.08,125000.0
2014-12-10 12:25:00,13.07,13.07,13.06,13.06,60000.0,13.07,13.07,13.06,13.06,60000.0
2014-12-10 12:30:00,13.06,13.08,13.04,13.04,30000.0,13.06,13.08,13.04,13.04,30000.0
2014-12-10 12:35:00,13.05,13.05,13.03,13.04,175000.0,13.05,13.05,13.03,13.04,175000.0
2014-12-10 12:40:00,13.04,13.05,13.04,13.05,70000.0,13.04,13.05,13.04,13.05,70000.0
2014-12-10 12:45:00,13.05,13.07,13.04,13.05,65000.0,13.05,13.07,13.04,13.05,65000.0
2014-12-10 12:50:00,13.04,13.06,13.03,13.06,75000.0,13.04,13.06,13.03,13.06,75000.0
2014-12-10 12:55:00,13.04,13.07,13.04,13.05,145000.0,13.04,13.07,13.04,13.05,145000.0
2014-12-10 13:00:00,13.05,13.07,13.05,13.07,20000.0,13.05,13.07,13.05,13.07,20000.0
2014-12-10 13:05:00,13.08,13.08,13.08,13.08,5000.0,13.08,13.08,13.08,13.08,5000.0
2014-12-10 13:10:00,13.06,13.09,13.06,13.09,60000.0,13.06,13.09,13.06,13.09,60000.0
2014-12-10 13:15:00,13.08,13.09,13.07,13.07,60000.0,13.08,13.09,13.07,13.07,60000.0
2014-12-10 13:20:00,13.07,13.09,13.07,13.09,145000.0,13.07,13.09,13.07,13.09,145000.0
2014-12-10 13:25:00,13.1,13.1,13.08,13.08,30000.0,13.1,13.1,13.08,13.08,30000.0
2014-12-10 13:30:00,13.08,13.08,13.06,13.06,30000.0,13.08,13.08,13.06,13.06,30000.0
2014-12-10 13:35:00,13.07,13.07,13.06,13.06,15000.0,13.07,13.07,13.06,13.06,15000.0
2014-12-10 13:40:00,13.06,13.06,13.06,13.06,5000.0,13.06,13.06,13.06,13.06,5000.0
2014-12-10 13:45:00,13.04,13.04,13.03,13.03,145000.0,13.04,13.04,13.03,13.03,145000.0
2014-12-10 13:50:00,13.04,13.04,13.01,13.01,170000.0,13.04,13.04,13.01,13.01,170000.0
2014-12-10 13:55:00,13.01,13.04,13.01,13.03,95000.0,13.01,13.04,13.01,13.03,95000.0
2014-12-10 14:00:00,13.01,13.04,13.01,13.03,110000.0,13.01,13.04,13.01,13.03,110000.0
2014-12-10 14:05:00,13.02,13.03,13.02,13.02,85000.0,13.02,13.03,13.02,13.02,85000.0
2014-12-10 14:10:00,13.02,13.02,13.01,13.01,25000.0,13.02,13.02,13.01,13.01,25000.0
2014-12-10 14:15:00,13.01,13.01,13.0,13.01,195000.0,13.01,13.01,13.0,13.01,195000.0
2014-12-10 14:20:00,13.0,13.01,12.98,13.0,245000.0,13.0,13.01,12.98,13.0,245000.0
2014-12-10 14:25:00,13.0,13.02,12.99,13.0,155000.0,13.0,13.02,12.99,13.0,155000.0
2014-12-10 14:30:00,13.0,13.0,12.98,12.98,70000.0,13.0,13.0,12.98,12.98,70000.0
2014-12-10 14:35:00,12.98,13.0,12.98,12.99,35000.0,12.98,13.0,12.98,12.99,35000.0
2014-12-10 14:40:00,13.0,13.0,12.96,12.98,410000.0,13.0,13.0,12.96,12.98,410000.0
2014-12-10 14:45:00,12.98,13.02,12.98,13.0,135000.0,12.98,13.02,12.98,13.0,135000.0
2014-12-10 14:50:00,12.98,12.98,12.98,12.98,5000.0,12.98,12.98,12.98,12.98,5000.0
2014-12-10 14:55:00,12.98,13.0,12.97,12.99,50000.0,12.98,13.0,12.97,12.99,50000.0
2014-12-10 15:00:00,12.99,13.0,12.97,12.97,160000.0,12.99,13.0,12.97,12.97,160000.0
2014-12-10 15:05:00,12.99,13.01,12.98,13.0,110000.0,12.99,13.01,12.98,13.0,110000.0
2014-12-10 15:10:00,13.0,13.01,13.0,13.0,60000.0,13.0,13.01,13.0,13.0,60000.0
2014-12-10 15:15:00,13.0,13.01,12.99,13.01,90000.0,13.0,13.01,12.99,13.01,90000.0
2014-12-10 15:20:00,13.01,13.02,13.0,13.02,230000.0,13.01,13.02,13.0,13.02,230000.0
2014-12-10 15:25:00,13.02,13.02,13.02,13.02,90000.0,13.02,13.02,13.02,13.02,90000.0
2014-12-10 15:30:00,13.02,13.04,13.01,13.04,175000.0,13.02,13.04,13.01,13.04,175000.0
2014-12-10 15:35:00,13.03,13.04,13.02,13.03,300000.0,13.03,13.04,13.02,13.03,300000.0
2014-12-10 15:40:00,13.02,13.02,12.99,13.0,125000.0,13.02,13.02,12.99,13.0,125000.0
2014-12-10 15:45:00,13.0,13.0,12.98,12.98,170000.0,13.0,13.0,12.98,12.98,170000.0
2014-12-10 15:50:00,12.98,13.01,12.98,13.0,290000.0,12.98,13.01,12.98,13.0,290000.0
2014-12-10 15:55:00,13.0,13.02,12.99,13.0,690000.0,13.0,13.02,12.99,13.0,690000.0
2014-12-11 09:30:00,13.05,13.1,13.04,13.09,165000.0,13.05,13.1,13.04,13.09,165000.0
2014-12-11 09:35:00,13.08,13.14,13.07,13.13,255000.0,13.08,13.14,13.07,13.13,255000.0
2014-12-11 09:40:00,13.13,13.13,13.11,13.11,110000.0,13.13,13.13,13.11,13.11,110000.0
2014-12-11 09:45:00,13.13,13.14,13.09,13.14,70000.0,13.13,13.14,13.09,13.14,70000.0
2014-12-11 09:50:00,13.14,13.16,13.14,13.15,105000.0,13.14,13.16,13.14,13.15,105000.0
2014-12-11 09:55:00,13.16,13.16,13.13,13.13,125000.0,13.16,13.16,13.13,13.13,125000.0
2014-12-11 10:00:00,13.14,13.16,13.14,13.15,40000.0,13.14,13.16,13.14,13.15,40000.0
2014-12-11 10:05:00,13.13,13.16,13.13,13.16,45000.0,13.13,13.16,13.13,13.16,45000.0
2014-12-11 10:10:00,13.15,13.18,13.15,13.18,70000.0,13.15,13.18,13.15,13.18,70000.0
2014-12-11 10:15:00,13.19,13.19,13.15,13.16,290000.0,13.19,13.19,13.15,13.16,290000.0
2014-12-11 10:20:00,13.16,13.16,13.14,13.14,110000.0,13.16,13.16,13.14,13.14,110000.0
2014-12-11 10:25:00,13.13,13.14,13.13,13.13,155000.0,13.13,13.14,13.13,13.13,155000.0
2014-12-11 10:30:00,13.14,13.14,13.14,13.14,45000.0,13.14,13.14,13.14,13.14,45000.0
2014-12-11 10:35:00,13.14,13.15,13.13,13.14,30000.0,13.14,13.15,13.13,13.14,30000.0
2014-12-11 10:40:00,13.14,13.15,13.06,13.09,710000.0,13.14,13.15,13.06,13.09,710000.0
2014-12-11 10:45:00,13.1,13.1,13.07,13.1,175000.0,13.1,13.1,13.07,13.1,175000.0
2014-12-11 10:50:00,13.1,13.1,13.08,13.08,40000.0,13.1,13.1,13.08,13.08,40000.0
2014-12-11 10:55:00,13.08,13.08,13.06,13.07,170000.0,13.08,13.08,13.06,13.07,170000.0
2014-12-11 11:00:00,13.06,13.08,13.06,13.07,70000.0,13.06,13.08,13.06,13.07,70000.0
2014-12-11 11:05:00,13.07,13.08,13.06,13.08,50000.0,13.07,13.08,13.06,13.08,50000.0
2014-12-11 11:10:00,13.07,13.09,13.06,13.09,150000.0,13.07,13.09,13.06,13.09,150000.0
2014-12-11 11:15:00,13.09,13.11,13.09,13.1,40000.0,13.09,13.11,13.09,13.1,40000.0
2014-12-11 11:20:00,13.11,13.11,13.09,13.1,100000.0,13.11,13.11,13.09,13.1,100000.0
2014-12-11 11:25:00,13.11,13.11,13.09,13.1,255000.0,13.11,13.11,13.09,13.1,255000.0
2014-12-11 11:30:00,13.1,13.11,13.1,13.11,120000.0,13.1,13.11,13.1,13.11,120000.0
2014-12-11 11:35:00,13.1,13.11,13.1,13.11,50000.0,13.1,13.11,13.1,13.11,50000.0
2014-12-11 11:40:00,13.11,13.13,13.11,13.13,115000.0,13.11,13.13,13.11,13.13,115000.0
2014-12-11 11:45:00,13.14,13.17,13.12,13.17,60000.0,13.14,13.17,13.12,13.17,60000.0
2014-12-11 11:50:00,13.17,13.19,13.17,13.18,345000.0,13.17,13.19,13.17,13.18,345000.0
2014-12-11 11:55:00,13.17,13.19,13.15,13.15,85000.0,13.17,13.19,13.15,13.15,85000.0
2014-12-11 12:00:00,13.17,13.17,13.17,13.17,5000.0,13.17,13.17,13.17,13.17,5000.0
2014-12-11 12:05:00,13.17,13.18,13.16,13.17,40000.0,13.17,13.18,13.16,13.17,40000.0
2014-12-11 12:10:00,13.17,13.18,13.15,13.16,115000.0,13.17,13.18,13.15,13.16,115000.0
2014-12-11 12:15:00,13.15,13.16,13.13,13.13,75000.0,13.15,13.16,13.13,13.13,75000.0
2014-12-11 12:20:00,13.13,13.14,13.13,13.14,85000.0,13.13,13.14,13.13,13.14,85000.0
2014-12-11 12:25:00,13.15,13.15,13.13,13.13,30000.0,13.15,13.15,13.13,13.13,30000.0
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 12:35:00,13.15,13.15,13.15,13.15,0.0,13.15,13.15,13.15,13.15,0.0
2014-12-11 12:40:00,13.13,13.13,13.12,13.12,25000.0,13.13,13.13,13.12,13.12,25000.0
2014-12-11 12:45:00,13.12,13.15,13.12,13.15,50000.0,13.12,13.15,13.12,13.15,50000.0
2014-12-11 12:50:00,13.14,13.15,13.14,13.15,15000.0,13.14,13.15,13.14,13.15,15000.0
2014-12-11 12:55:00,13.16,13.16,13.15,13.15,40000.0,13.16,13.16,13.15,13.15,40000.0
2014-12-11 13:00:00,13.14,13.15,13.12,13.14,160000.0,13.14,13.15,13.12,13.14,160000.0
2014-12-11 13:05:00,13.14,13.16,13.14,13.15,85000.0,13.14,13.16,13.14,13.15,85000.0
2014-12-11 13:10:00,13.13,13.15,13.13,13.14,50000.0,13.13,13.15,13.13,13.14,50000.0
2014-12-11 13:15:00,13.14,13.15,13.14,13.15,40000.0,13.14,13.15,13.14,13.15,40000.0
2014-12-11 13:20:00,13.14,13.15,13.14,13.15,20000.0,13.14,13.15,13.14,13.15,20000.0
2014-12-11 13:25:00,13.13,13.14,13.13,13.14,50000.0,13.13,13.14,13.13,13.14,50000.0
2014-12-11 13:30:00,13.14,13.14,13.14,13.14,0.0,13.14,13.14,13.14,13.14,0.0
2014-12-11 13:35:00,13.14,13.14,13.12,13.12,30000.0,13.14,13.14,13.12,13.12,30000.0
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 13:45:00,13.14,13.14,13.14,13.14,0.0,13.14,13.14,13.14,13.14,0.0
2014-12-11 13:50:00,13.14,13.14,13.14,13.14,30000.0,13.14,13.14,13.14,13.14,30000.0
2014-12-11 13:55:00,13.13,13.13,13.13,13.13,10000.0,13.13,13.13,13.13,13.13,10000.0
2014-12-11 14:00:00,13.12,13.13,13.12,13.12,70000.0,13.12,13.13,13.12,13.12,70000.0
2014-12-11 14:05:00,13.12,13.13,13.11,13.13,75000.0,13.12,13.13,13.11,13.13,75000.0
2014-12-11 14:10:00,13.13,13.13,13.13,13.13,60000.0,13.13,13.13,13.13,13.13,60000.0
2014-12-11 14:15:00,13.14,13.14,13.13,13.13,70000.0,13.14,13.14,13.13,13.13,70000.0
2014-12-11 14:20:00,13.14,13.14,13.13,13.14,45000.0,13.14,13.14,13.13,13.14,45000.0
2014-12-11 14:25:00,13.13,13.13,13.12,13.12,95000.0,13.13,13.13,13.12,13.12,95000.0
2014-12-11 14:30:00,13.11,13.12,13.1,13.1,85000.0,13.11,13.12,13.1,13.1,85000.0
2014-12-11 14:35:00,13.11,13.12,13.1,13.11,265000.0,13.11,13.12,13.1,13.11,265000.0
2014-12-11 14:40:00,13.11,13.11,13.1,13.11,55000.0,13.11,13.11,13.1,13.11,55000.0
2014-12-11 14:45:00,13.1,13.1,13.08,13.08,160000.0,13.1,13.1,13.08,13.08,160000.0
2014-12-11 14:50:00,13.07,13.09,13.07,13.09,220000.0,13.07,13.09,13.07,13.09,220000.0
2014-12-11 14:55:00,13.09,13.09,13.07,13.07,15000.0,13.09,13.09,13.07,13.07,15000.0
2014-12-11 15:00:00,13.07,13.08,13.07,13.08,145000.0,13.07,13.08,13.07,13.08,145000.0
2014-12-11 15:05:00,13.09,13.09,13.08,13.09,75000.0,13.09,13.09,13.08,13.09,75000.0
2014-12-11 15:10:00,13.08,13.11,13.08,13.11,35000.0,13.08,13.11,13.08,13.11,35000.0
2014-12-11 15:15:00,13.11,13.12,13.1,13.1,30000.0,13.11,13.12,13.1,13.1,30000.0
2014-12-11 15:20:00,13.11,13.12,13.11,13.12,70000.0,13.11,13.12,13.11,13.12,70000.0
2014-12-11 15:25:00,13.12,13.12,13.11,13.11,40000.0,13.12,13.12,13.11,13.11,40000.0
2014-12-11 15:30:00,13.11,13.14,13.11,13.13,450000.0,13.11,13.14,13.11,13.13,450000.0
2014-12-11 15:35:00,13.13,13.13,13.11,13.12,170000.0,13.13,13.13,13.11,13.12,170000.0
2014-12-11 15:40:00,13.12,13.14,13.11,13.12,260000.0,13.12,13.14,13.11,13.12,260000.0
2014-12-11 15:45:00,13.11,13.12,13.1,13.1,175000.0,13.11,13.12,13.1,13.1,175000.0
2014-12-11 15:50:00,13.1,13.1,13.07,13.08,245000.0,13.1,13.1,13.07,13.08,245000.0
2014-12-11 15:55:00,13.08,13.1,13.08,13.1,430000.0,13.08,13.1,13.08,13.1,430000.0
2014-12-12 09:30:00,13.07,13.09,13.07,13.09,85000.0,13.07,13.09,13.07,13.09,85000.0
2014-12-12 09:35:00,13.1,13.17,13.05,13.16,140000.0,13.1,13.17,13.05,13.16,140000.0
2014-12-12 09:40:00,13.11,13.16,13.11,13.16,70000.0,13.11,13.16,13.11,13.16,70000.0
2014-12-12 09:45:00,13.16,13.17,13.15,13.16,255000.0,13.16,13.17,13.15,13.16,255000.0
2014-12-12 09:50:00,13.15,13.15,13.13,13.14,160000.0,13.15,13.15,13.13,13.14,160000.0
2014-12-12 09:55:00,13.14,13.17,13.12,13.17,140000.0,13.14,13.17,13.12,13.17,140000.0
2014-12-12 10:00:00,13.17,13.17,13.14,13.15,80000.0,13.17,13.17,13.14,13.15,80000.0
2014-12-12 10:05:00,13.17,13.17,13.14,13.14,25000.0,13.17,13.17,13.14,13.14,25000.0
2014-12-12 10:10:00,13.12,13.14,13.07,13.1,155000.0,13.12,13.14,13.07,13.1,155000.0
2014-12-12 10:15:00,13.11,13.12,13.11,13.11,115000.0,13.11,13.12,13.11,13.11,115000.0
2014-12-12 10:20:00,13.11,13.11,13.08,13.09,95000.0,13.11,13.11,13.08,13.09,95000.0
2014-12-12 10:25:00,13.09,13.11,13.09,13.11,50000.0,13.09,13.11,13.09,13.11,50000.0
2014-12-12 10:30:00,13.12,13.14,13.11,13.14,75000.0,13.12,13.14,13.11,13.14,75000.0
2014-12-12 10:35:00,13.12,13.13,13.12,13.12,25000.0,13.12,13.13,13.12,13.12,25000.0
2014-12-12 10:40:00,13.13,13.14,13.11,13.11,180000.0,13.13,13.14,13.11,13.11,180000.0
2014-12-12 10:45:00,13.13,13.14,13.12,13.14,40000.0,13.13,13.14,13.12,13.14,40000.0
2014-12-12 10:50:00,13.15,13.15,13.13,13.13,25000.0,13.15,13.15,13.13,13.13,25000.0
2014-12-12 10:55:00,13.12,13.13,13.11,13.12,95000.0,13.12,13.13,13.11,13.12,95000.0
2014-12-12 11:00:00,13.1,13.12,13.1,13.12,30000.0,13.1,13.12,13.1,13.12,30000.0
2014-12-12 11:05:00,13.13,13.16,13.13,13.15,305000.0,13.13,13.16,13.13,13.15,305000.0
2014-12-12 11:10:00,13.15,13.16,13.12,13.14,265000.0,13.15,13.16,13.12,13.14,265000.0
2014-12-12 11:15:00,13.16,13.16,13.13,13.14,85000.0,13.16,13.16,13.13,13.14,85000.0
2014-12-12 11:20:00,13.15,13.16,13.14,13.15,125000.0,13.15,13.16,13.14,13.15,125000.0
2014-12-12 11:25:00,13.16,13.16,13.14,13.16,80000.0,13.16,13.16,13.14,13.16,80000.0
2014-12-12 11:30:00,13.16,13.17,13.16,13.17,30000.0,13.16,13.17,13.16,13.17,30000.0
2014-12-12 11:35:00,13.16,13.16,13.14,13.16,100000.0,13.16,13.16,13.14,13.16,100000.0
2014-12-12 11:40:00,13.17,13.17,13.15,13.15,105000.0,13.17,13.17,13.15,13.15,105000.0
2014-12-12 11:45:00,13.15,13.17,13.15,13.15,130000.0,13.15,13.17,13.15,13.15,130000.0
2014-12-12 11:50:00,13.15,13.16,13.15,13.16,75000.0,13.15,13.16,13.15,13.16,75000.0
2014-12-12 11:55:00,13.16,13.17,13.13,13.14,85000.0,13.16,13.17,13.13,13.14,85000.0
2014-12-12 12:00:00,13.15,13.16,13.14,13.15,45000.0,13.15,13.16,13.14,13.15,45000.0
2014-12-12 12:05:00,13.14,13.16,13.14,13.14,100000.0,13.14,13.16,13.14,13.14,100000.0
2014-12-12 12:10:00,13.15,13.16,13.15,13.16,20000.0,13.15,13.16,13.15,13.16,20000.0
2014-12-12 12:15:00,13.17,13.17,13.16,13.16,50000.0,13.17,13.17,13.16,13.16,50000.0
2014-12-12 12:20:00,13.17,13.17,13.15,13.17,100000.0,13.17,13.17,13.15,13.17,100000.0
2014-12-12 12:25:00,13.17,13.22,13.15,13.22,455000.0,13.17,13.22,13.15,13.22,455000.0
2014-12-12 12:30:00,13.22,13.26,13.21,13.22,475000.0,13.22,13.26,13.21,13.22,475000.0
2014-12-12 12:35:00,13.22,13.23,13.19,13.21,200000.0,13.22,13.23,13.19,13.21,200000.0
2014-12-12 12:40:00,13.21,13.21,13.18,13.18,105000.0,13.21,13.21,13.18,13.18,105000.0
2014-12-12 12:45:00,13.2,13.21,13.2,13.2,45000.0,13.2,13.21,13.2,13.2,45000.0
2014-12-12 12:50:00,13.2,13.21,13.19,13.2,85000.0,13.2,13.21,13.19,13.2,85000.0
2014-12-12 12:55:00,13.2,13.2,13.18,13.18,50000.0,13.2,13.2,13.18,13.18,50000.0
2014-12-12 13:00:00,13.18,13.19,13.17,13.17,75000.0,13.18,13.19,13.17,13.17,75000.0
2014-12-12 13:05:00,13.17,13.21,13.17,13.2,50000.0,13.17,13.21,13.17,13.2,50000.0
2014-12-12 13:10:00,13.21,13.21,13.18,13.18,100000.0,13.21,13.21,13.18,13.18,100000.0
2014-12-12 13:15:00,13.2,13.22,13.19,13.21,95000.0,13.2,13.22,13.19,13.21,95000.0
2014-12-12 13:20:00,13.22,13.23,13.22,13.22,95000.0,13.22,13.23,13.22,13.22,95000.0
2014-12-12 13:25:00,13.22,13.24,13.22,13.23,65000.0,13.22,13.24,13.22,13.23,65000.0
2014-12-12 13:30:00,13.24,13.25,13.23,13.24,75000.0,13.24,13.25,13.23,13.24,75000.0
2014-12-12 13:35:00,13.23,13.24,13.23,13.24,15000.0,13.23,13.24,13.23,13.24,15000.0
2014-12-12 13:40:00,13.24,13.24,13.24,13.24,20000.0,13.24,13.24,13.24,13.24,20000.0
2014-12-12 13:45:00,13.24,13.25,13.24,13.24,105000.0,13.24,13.25,13.24,13.24,105000.0
2014-12-12 13:50:00,13.25,13.25,13.25,13.25,55000.0,13.25,13.25,13.25,13.25,55000.0
2014-12-12 13:55:00,13.25,13.26,13.25,13.25,85000.0,13.25,13.26,13.25,13.25,85000.0
2014-12-12 14:00:00,13.25,13.25,13.23,13.23,190000.0,13.25,13.25,13.23,13.23,190000.0
2014-12-12 14:05:00,13.23,13.23,13.23,13.23,65000.0,13.23,13.23,13.23,13.23,65000.0
2014-12-12 14:10:00,13.22,13.23,13.22,13.23,40000.0,13.22,13.23,13.22,13.23,40000.0
2014-12-12 14:15:00,13.23,13.23,13.22,13.22,10000.0,13.23,13.23,13.22,13.22,10000.0
2014-12-12 14:20:00,13.23,13.24,13.23,13.23,80000.0,13.23,13.24,13.23,13.23,80000.0
2014-12-12 14:25:00,13.24,13.24,13.23,13.23,25000.0,13.24,13.24,13.23,13.23,25000.0
2014-12-12 14:30:00,13.21,13.25,13.21,13.25,70000.0,13.21,13.25,13.21,13.25,70000.0
2014-12-12 14:35:00,13.24,13.24,13.23,13.24,125000.0,13.24,13.24,13.23,13.24,125000.0
2014-12-12 14:40:00,13.22,13.22,13.22,13.22,110000.0,13.22,13.22,13.22,13.22,110000.0
2014-12-12 14:45:00,13.23,13.23,13.22,13.23,35000.0,13.23,13.23,13.22,13.23,35000.0
2014-12-12 14:50:00,13.23,13.23,13.21,13.22,80000.0,13.23,13.23,13.21,13.22,80000.0
2014-12-12 14:55:00,13.23,13.24,13.22,13.24,40000.0,13.23,13.24,13.22,13.24,40000.0
2014-12-12 15:00:00,13.25,13.25,13.24,13.25,100000.0,13.25,13.25,13.24,13.25,100000.0
2014-12-12 15:05:00,13.24,13.24,13.23,13.24,75000.0,13.24,13.24,13.23,13.24,75000.0
2014-12-12 15:10:00,13.24,13.24,13.22,13.23,75000.0,13.24,13.24,13.22,13.23,75000.0
2014-12-12 15:15:00,13.23,13.25,13.22,13.22,435000.0,13.23,13.25,13.22,13.22,435000.0
2014-12-12 15:20:00,13.22,13.24,13.22,13.23,190000.0,13.22,13.24,13.22,13.23,190000.0
2014-12-12 15:25:00,13.24,13.24,13.24,13.24,10000.0,13.24,13.24,13.24,13.24,10000.0
2014-12-12 15:30:00,13.23,13.24,13.22,13.22,130000.0,13.23,13.24,13.22,13.22,130000.0
2014-12-12 15:35:00,13.22,13.23,13.2,13.2,215000.0,13.22,13.23,13.2,13.2,215000.0
2014-12-12 15:40:00,13.2,13.21,13.19,13.2,395000.0,13.2,13.21,13.19,13.2,395000.0
2014-12-12 15:45:00,13.2,13.21,13.18,13.19,290000.0,13.2,13.21,13.18,13.19,290000.0
2014-12-12 15:50:00,13.18,13.18,13.16,13.18,355000.0,13.18,13.18,13.16,13.18,355000.0
2014-12-12 15:55:00,13.17,13.18,13.14,13.15,775000.0,13.17,13.18,13.14,13.15,775000.0
2014-12-15 09:30:00,13.17,13.23,13.17,13.21,610000.0,13.17,13.23,13.17,13.21,610000.0
2014-12-15 09:35:00,13.21,13.22,13.18,13.18,200000.0,13.21,13.22,13.18,13.18,200000.0
2014-12-15 09:40:00,13.19,13.2,13.15,13.16,250000.0,13.19,13.2,13.15,13.16,250000.0
2014-12-15 09:45:00,13.16,13.16,13.12,13.15,325000.0,13.16,13.16,13.12,13.15,325000.0
2014-12-15 09:50:00,13.15,13.19,13.15,13.16,195000.0,13.15,13.19,13.15,13.16,195000.0
2014-12-15 09:55:00,13.15,13.15,13.12,13.13,255000.0,13.15,13.15,13.12,13.13,255000.0
2014-12-15 10:00:00,13.14,13.14,13.12,13.12,50000.0,13.14,13.14,13.12,13.12,50000.0
2014-12-15 10:05:00,13.1,13.13,13.1,13.12,215000.0,13.1,13.13,13.1,13.12,215000.0
2014-12-15 10:10:00,13.11,13.13,13.11,13.13,150000.0,13.11,13.13,13.11,13.13,150000.0
2014-12-15 10:15:00,13.13,13.13,13.1,13.1,185000.0,13.13,13.13,13.1,13.1,185000.0
2014-12-15 10:20:00,13.11,13.11,13.06,13.07,175000.0,13.11,13.11,13.06,13.07,175000.0
2014-12-15 10:25:00,13.08,13.08,13.06,13.06,145000.0,13.08,13.08,13.06,13.06,145000.0
2014-12-15 10:30:00,13.06,13.07,13.03,13.03,685000.0,13.06,13.07,13.03,13.03,685000.0
2014-12-15 10:35:00,13.03,13.04,13.02,13.02,295000.0,13.03,13.04,13.02,13.02,295000.0
2014-12-15 10:40:00,13.01,13.02,12.97,12.97,535000.0,13.01,13.02,12.97,12.97,535000.0
2014-12-15 10:45:00,12.97,13.02,12.96,13.01,960000.0,12.97,13.02,12.96,13.01,960000.0
2014-12-15 10:50:00,13.01,13.05,13.01,13.04,180000.0,13.01,13.05,13.01,13.04,180000.0
2014-12-15 10:55:00,13.04,13.05,13.04,13.04,70000.0,13.04,13.05,13.04,13.04,70000.0
2014-12-15 11:00:00,13.03,13.04,13.01,13.01,80000.0,13.03,13.04,13.01,13.01,80000.0
2014-12-15 11:05:00,13.01,13.01,13.0,13.01,175000.0,13.01,13.01,13.0,13.01,175000.0
2014-12-15 11:10:00,13.0,13.01,12.99,12.99,180000.0,13.0,13.01,12.99,12.99,180000.0
2014-12-15 11:15:00,12.99,12.99,12.97,12.97,160000.0,12.99,12.99,12.97,12.97,160000.0
2014-12-15 11:20:00,12.98,12.99,12.96,12.96,120000.0,12.98,12.99,12.96,12.96,120000.0
2014-12-15 11:25:00,12.97,12.97,12.94,12.95,150000.0,12.97,12.97,12.94,12.95,150000.0
2014-12-15 11:30:00,12.96,12.98,12.95,12.98,260000.0,12.96,12.98,12.95,12.98,260000.0
2014-12-15 11:35:00,12.98,12.98,12.95,12.96,280000.0,12.98,12.98,12.95,12.96,280000.0
2014-12-15 11:40:00,12.94,12.96,12.94,12.96,50000.0,12.94,12.96,12.94,12.96,50000.0
2014-12-15 11:45:00,12.96,12.96,12.95,12.96,95000.0,12.96,12.96,12.95,12.96,95000.0
2014-12-15 11:50:00,12.95,12.95,12.94,12.94,90000.0,12.95,12.95,12.94,12.94,90000.0
2014-12-15 11:55:00,12.93,12.94,12.91,12.94,120000.0,12.93,12.94,12.91,12.94,120000.0
2014-12-15 12:00:00,12.94,12.98,12.94,12.98,245000.0,12.94,12.98,12.94,12.98,245000.0
2014-12-15 12:05:00,12.98,12.99,12.97,12.97,435000.0,12.98,12.99,12.97,12.97,435000.0
2014-12-15 12:10:00,12.97,12.97,12.95,12.96,120000.0,12.97,12.97,12.95,12.96,120000.0
2014-12-15 12:15:00,12.94,12.95,12.93,12.95,30000.0,12.94,12.95,12.93,12.95,30000.0
2014-12-15 12:20:00,12.95,12.95,12.95,12.95,85000.0,12.95,12.95,12.95,12.95,85000.0
2014-12-15 12:25:00,12.95,12.98,12.95,12.98,90000.0,12.95,12.98,12.95,12.98,90000.0
2014-12-15 12:30:00,12.97,12.97,12.95,12.95,190000.0,12.97,12.97,12.95,12.95,190000.0
2014-12-15 12:35:00,12.96,12.99,12.96,12.99,165000.0,12.96,12.99,12.96,12.99,165000.0
2014-12-15 12:40:00,12.99,13.02,12.99,13.02,380000.0,12.99,13.02,12.99,13.02,380000.0
2014-12-15 12:45:00,13.01,13.06,13.01,13.06,360000.0,13.01,13.06,13.01,13.06,360000.0
2014-12-15 12:50:00,13.05,13.09,13.05,13.09,100000.0,13.05,13.09,13.05,13.09,100000.0
2014-12-15 12:55:00,13.08,13.12,13.08,13.11,335000.0,13.08,13.12,13.08,13.11,335000.0
2014-12-15 13:00:00,13.1,13.11,13.09,13.1,265000.0,13.1,13.11,13.09,13.1,265000.0
2014-12-15 13:05:00,13.09,13.1,13.07,13.07,180000.0,13.09,13.1,13.07,13.07,180000.0
2014-12-15 13:10:00,13.08,13.08,13.03,13.03,80000.0,13.08,13.08,13.03,13.03,80000.0
2014-12-15 13:15:00,13.01,13.05,13.01,13.05,75000.0,13.01,13.05,13.01,13.05,75000.0
2014-12-15 13:20:00,13.03,13.07,13.03,13.06,80000.0,13.03,13.07,13.03,13.06,80000.0
2014-12-15 13:25:00,13.05,13.05,13.03,13.04,85000.0,13.05,13.05,13.03,13.04,85000.0
2014-12-15 13:30:00,13.03,13.04,13.03,13.03,105000.0,13.03,13.04,13.03,13.03,105000.0
2014-12-15 13:35:00,13.05,13.06,13.04,13.06,80000.0,13.05,13.06,13.04,13.06,80000.0
2014-12-15 13:40:00,13.06,13.06,13.05,13.05,30000.0,13.06,13.06,13.05,13.05,30000.0
2014-12-15 13:45:00,13.05,13.06,13.03,13.03,65000.0,13.05,13.06,13.03,13.03,65000.0
2014-12-15 13:50:00,13.03,13.04,13.02,13.04,80000.0,13.03,13.04,13.02,13.04,80000.0
2014-12-15 13:55:00,13.03,13.04,13.03,13.03,30000.0,13.03,13.04,13.03,13.03,30000.0
2014-12-15 14:00:00,13.04,13.04,13.03,13.03,80000.0,13.04,13.04,13.03,13.03,80000.0
2014-12-15 14:05:00,13.03,13.03,13.03,13.03,60000.0,13.03,13.03,13.03,13.03,60000.0
2014-12-15 14:10:00,13.03,13.04,13.02,13.02,110000.0,13.03,13.04,13.02,13.02,110000.0
2014-12-15 14:15:00,13.03,13.03,13.02,13.02,90000.0,13.03,13.03,13.02,13.02,90000.0
2014-12-15 14:20:00,13.03,13.05,13.03,13.05,250000.0,13.03,13.05,13.03,13.05,250000.0
2014-12-15 14:25:00,13.05,13.07,13.05,13.07,185000.0,13.05,13.07,13.05,13.07,185000.0
2014-12-15 14:30:00,13.04,13.06,13.03,13.03,155000.0,13.04,13.06,13.03,13.03,155000.0
2014-12-15 14:35:00,13.03,13.07,13.03,13.07,190000.0,13.03,13.07,13.03,13.07,190000.0
2014-12-15 14:40:00,13.07,13.07,13.02,13.02,125000.0,13.07,13.07,13.02,13.02,125000.0
2014-12-15 14:45:00,13.01,13.02,13.01,13.02,30000.0,13.01,13.02,13.01,13.02,30000.0
2014-12-15 14:50:00,13.01,13.01,13.0,13.0,45000.0,13.01,13.01,13.0,13.0,45000.0
2014-12-15 14:55:00,13.0,13.03,13.0,13.03,185000.0,13.0,13.03,13.0,13.03,185000.0
2014-12-15 15:00:00,13.02,13.05,13.02,13.03,125000.0,13.02,13.05,13.02,13.03,125000.0
2014-12-15 15:05:00,13.02,13.04,13.01,13.03,145000.0,13.02,13.04,13.01,13.03,145000.0
2014-12-15 15:10:00,13.02,13.04,13.02,13.02,220000.0,13.02,13.04,13.02,13.02,220000.0
2014-12-15 15:15:00,13.01,13.02,13.0,13.0,65000.0,13.01,13.02,13.0,13.0,65000.0
2014-12-15 15:20:00,13.0,13.02,13.0,13.02,210000.0,13.0,13.02,13.0,13.02,210000.0
2014-12-15 15:25:00,13.02,13.04,13.01,13.01,240000.0,13.02,13.04,13.01,13.01,240000.0
2014-12-15 15:30:00,13.01,13.02,12.99,13.0,280000.0,13.01,13.02,12.99,13.0,280000.0
2014-12-15 15:35:00,12.99,13.04,12.99,13.04,195000.0,12.99,13.04,12.99,13.04,195000.0
2014-12-15 15:40:00,13.03,13.03,13.0,13.01,250000.0,13.03,13.03,13.0,13.01,250000.0
2014-12-15 15:45:00,13.0,13.0,12.98,12.99,320000.0,13.0,13.0,12.98,12.99,320000.0
2014-12-15 15:50:00,12.98,13.0,12.97,12.98,600000.0,12.98,13.0,12.97,12.98,600000.0
2014-12-15 15:55:00,12.98,12.99,12.97,12.97,810000.0,12.98,12.99,12.97,12.97,810000.0
2014-12-16 09:30:00,12.98,12.98,12.85,12.91,465000.0,12.98,12.98,12.85,12.91,465000.0
2014-12-16 09:35:00,12.92,12.94,12.87,12.93,265000.0,12.92,12.94,12.87,12.93,265000.0
2014-12-16 09:40:00,12.89,12.93,12.89,12.93,80000.0,12.89,12.93,12.89,12.93,80000.0
2014-12-16 09:45:00,12.92,12.94,12.91,12.91,125000.0,12.92,12.94,12.91,12.91,125000.0
2014-12-16 09:50:00,12.93,12.93,12.89,12.89,130000.0,12.93,12.93,12.89,12.89,130000.0
2014-12-16 09:55:00,12.88,12.9,12.84,12.84,270000.0,12.88,12.9,12.84,12.84,270000.0
2014-12-16 10:00:00,12.86,12.87,12.83,12.85,185000.0,12.86,12.87,12.83,12.85,185000.0
2014-12-16 10:05:00,12.83,12.84,12.79,12.8,340000.0,12.83,12.84,12.79,12.8,340000.0
2014-12-16 10:10:00,12.8,12.8,12.75,12.75,210000.0,12.8,12.8,12.75,12.75,210000.0
2014-12-16 10:15:00,12.76,12.85,12.75,12.83,215000.0,12.76,12.85,12.75,12.83,215000.0
2014-12-16 10:20:00,12.82,12.83,12.8,12.82,160000.0,12.82,12.83,12.8,12.82,160000.0
2014-12-16 10:25:00,12.82,12.83,12.79,12.82,190000.0,12.82,12.83,12.79,12.82,190000.0
2014-12-16 10:30:00,12.82,12.82,12.78,12.78,225000.0,12.82,12.82,12.78,12.78,225000.0
2014-12-16 10:35:00,12.79,12.79,12.76,12.77,80000.0,12.79,12.79,12.76,12.77,80000.0
2014-12-16 10:40:00,12.78,12.78,12.75,12.77,185000.0,12.78,12.78,12.75,12.77,185000.0
2014-12-16 10:45:00,12.78,12.81,12.78,12.8,245000.0,12.78,12.81,12.78,12.8,245000.0
2014-12-16 10:50:00,12.79,12.86,12.79,12.86,270000.0,12.79,12.86,12.79,12.86,270000.0
2014-12-16 10:55:00,12.86,12.89,12.86,12.88,205000.0,12.86,12.89,12.86,12.88,205000.0
2014-12-16 11:00:00,12.88,12.89,12.85,12.87,115000.0,12.88,12.89,12.85,12.87,115000.0
2014-12-16 11:05:00,12.88,12.89,12.85,12.85,170000.0,12.88,12.89,12.85,12.85,170000.0
2014-12-16 11:10:00,12.86,12.86,12.86,12.86,30000.0,12.86,12.86,12.86,12.86,30000.0
2014-12-16 11:15:00,12.87,12.89,12.87,12.88,65000.0,12.87,12.89,12.87,12.88,65000.0
2014-12-16 11:20:00,12.89,12.91,12.89,12.9,135000.0,12.89,12.91,12.89,12.9,135000.0
2014-12-16 11:25:00,12.92,12.93,12.9,12.92,515000.0,12.92,12.93,12.9,12.92,515000.0
2014-12-16 11:30:00,12.92,12.97,12.92,12.95,375000.0,12.92,12.97,12.92,12.95,375000.0
2014-12-16 11:35:00,12.95,12.95,12.93,12.94,100000.0,12.95,12.95,12.93,12.94,100000.0
2014-12-16 11:40:00,12.94,12.95,12.93,12.94,20000.0,12.94,12.95,12.93,12.94,20000.0
2014-12-16 11:45:00,12.93,12.95,12.93,12.95,120000.0,12.93,12.95,12.93,12.95,120000.0
2014-12-16 11:50:00,12.95,12.96,12.92,12.92,90000.0,12.95,12.96,12.92,12.92,90000.0
2014-12-16 11:55:00,12.93,12.93,12.9,12.9,125000.0,12.93,12.93,12.9,12.9,125000.0
2014-12-16 12:00:00,12.92,12.92,12.89,12.89,45000.0,12.92,12.92,12.89,12.89,45000.0
2014-12-16 12:05:00,12.89,12.89,12.87,12.87,60000.0,12.89,12.89,12.87,12.87,60000.0
2014-12-16 12:10:00,12.87,12.92,12.87,12.92,65000.0,12.87,12.92,12.87,12.92,65000.0
2014-12-16 12:15:00,12.91,12.93,12.91,12.93,100000.0,12.91,12.93,12.91,12.93,100000.0
2014-12-16 12:20:00,12.92,12.92,12.89,12.9,145000.0,12.92,12.92,12.89,12.9,145000.0
2014-12-16 12:25:00,12.88,12.89,12.87,12.87,260000.0,12.88,12.89,12.87,12.87,260000.0
2014-12-16 12:30:00,12.89,12.9,12.89,12.89,35000.0,12.89,12.9,12.89,12.89,35000.0
2014-12-16 12:35:00,12.9,12.91,12.9,12.91,25000.0,12.9,12.91,12.9,12.91,25000.0
2014-12-16 12:40:00,12.91,12.91,12.88,12.88,55000.0,12.91,12.91,12.88,12.88,55000.0
2014-12-16 12:45:00,12.87,12.88,12.84,12.84,200000.0,12.87,12.88,12.84,12.84,200000.0
2014-12-16 12:50:00,12.85,12.85,12.84,12.84,185000.0,12.85,12.85,12.84,12.84,185000.0
2014-12-16 12:55:00,12.84,12.85,12.84,12.85,35000.0,12.84,12.85,12.84,12.85,35000.0
2014-12-16 13:00:00,12.86,12.86,12.83,12.83,35000.0,12.86,12.86,12.83,12.83,35000.0
2014-12-16 13:05:00,12.82,12.83,12.81,12.82,85000.0,12.82,12.83,12.81,12.82,85000.0
2014-12-16 13:10:00,12.82,12.82,12.81,12.81,50000.0,12.82,12.82,12.81,12.81,50000.0
2014-12-16 13:15:00,12.84,12.84,12.79,12.79,30000.0,12.84,12.84,12.79,12.79,30000.0
2014-12-16 13:20:00,12.79,12.81,12.79,12.81,120000.0,12.79,12.81,12.79,12.81,120000.0
2014-12-16 13:25:00,12.81,12.81,12.79,12.8,150000.0,12.81,12.81,12.79,12.8,150000.0
2014-12-16 13:30:00,12.82,12.82,12.8,12.8,60000.0,12.82,12.82,12.8,12.8,60000.0
2014-12-16 13:35:00,12.8,12.84,12.8,12.82,85000.0,12.8,12.84,12.8,12.82,85000.0
2014-12-16 13:40:00,12.84,12.84,12.82,12.82,10000.0,12.84,12.84,12.82,12.82,10000.0
2014-12-16 13:45:00,12.8,12.81,12.8,12.81,15000.0,12.8,12.81,12.8,12.81,15000.0
2014-12-16 13:50:00,12.82,12.85,12.82,12.84,40000.0,12.82,12.85,12.82,12.84,40000.0
2014-12-16 13:55:00,12.82,12.84,12.8,12.82,50000.0,12.82,12.84,12.8,12.82,50000.0
2014-12-16 14:00:00,12.82,12.83,12.82,12.82,45000.0,12.82,12.83,12.82,12.82,45000.0
2014-12-16 14:05:00,12.82,12.82,12.8,12.82,70000.0,12.82,12.82,12.8,12.82,70000.0
2014-12-16 14:10:00,12.81,12.82,12.8,12.81,735000.0,12.81,12.82,12.8,12.81,735000.0
2014-12-16 14:15:00,12.81,12.81,12.79,12.8,165000.0,12.81,12.81,12.79,12.8,165000.0
2014-12-16 14:20:00,12.8,12.8,12.79,12.79,65000.0,12.8,12.8,12.79,12.79,65000.0
2014-12-16 14:25:00,12.79,12.81,12.79,12.81,135000.0,12.79,12.81,12.79,12.81,135000.0
2014-12-16 14:30:00,12.82,12.82,12.81,12.81,45000.0,12.82,12.82,12.81,12.81,45000.0
2014-12-16 14:35:00,12.81,12.81,12.79,12.81,65000.0,12.81,12.81,12.79,12.81,65000.0
2014-12-16 14:40:00,12.8,12.81,12.8,12.8,25000.0,12.8,12.81,12.8,12.8,25000.0
2014-12-16 14:45:00,12.79,12.79,12.78,12.79,135000.0,12.79,12.79,12.78,12.79,135000.0
2014-12-16 14:50:00,12.78,12.78,12.77,12.78,185000.0,12.78,12.78,12.77,12.78,185000.0
2014-12-16 14:55:00,12.78,12.78,12.77,12.77,70000.0,12.78,12.78,12.77,12.77,70000.0
2014-12-16 15:00:00,12.77,12.79,12.77,12.78,175000.0,12.77,12.79,12.77,12.78,175000.0
2014-12-16 15:05:00,12.78,12.79,12.77,12.78,305000.0,12.78,12.79,12.77,12.78,305000.0
2014-12-16 15:10:00,12.78,12.79,12.76,12.77,270000.0,12.78,12.79,12.76,12.77,270000.0
2014-12-16 15:15:00,12.76,12.76,12.76,12.76,15000.0,12.76,12.76,12.76,12.76,15000.0
2014-12-16 15:20:00,12.76,12.77,12.72,12.73,555000.0,12.76,12.77,12.72,12.73,555000.0
2014-12-16 15:25:00,12.72,12.72,12.68,12.69,505000.0,12.72,12.72,12.68,12.69,505000.0
2014-12-16 15:30:00,12.69,12.73,12.67,12.72,445000.0,12.69,12.73,12.67,12.72,445000.0
2014-12-16 15:35:00,12.72,12.72,12.68,12.71,270000.0,12.72,12.72,12.68,12.71,270000.0
2014-12-16 15:40:00,12.7,12.7,12.65,12.65,340000.0,12.7,12.7,12.65,12.65,340000.0
2014-12-16 15:45:00,12.66,12.69,12.65,12.68,450000.0,12.66,12.69,12.65,12.68,450000.0
2014-12-16 15:50:00,12.69,12.69,12.65,12.69,785000.0,12.69,12.69,12.65,12.69,785000.0
2014-12-16 15:55:00,12.69,12.69,12.66,12.67,1415000.0,12.69,12.69,12.66,12.67,1415000.0
2014-12-17 09:30:00,12.7,12.78,12.7,12.77,425000.0,12.7,12.78,12.7,12.77,425000.0
2014-12-17 09:35:00,12.75,12.81,12.74,12.8,300000.0,12.75,12.81,12.74,12.8,300000.0
2014-12-17 09:40:00,12.81,12.81,12.78,12.78,490000.0,12.81,12.81,12.78,12.78,490000.0
2014-12-17 09:45:00,12.79,12.79,12.75,12.76,300000.0,12.79,12.79,12.75,12.76,300000.0
2014-12-17 09:50:00,12.76,12.81,12.76,12.81,165000.0,12.76,12.81,12.76,12.81,165000.0
2014-12-17 09:55:00,12.78,12.8,12.78,12.79,45000.0,12.78,12.8,12.78,12.79,45000.0
2014-12-17 10:00:00,12.79,12.81,12.79,12.81,145000.0,12.79,12.81,12.79,12.81,145000.0
2014-12-17 10:05:00,12.81,12.82,12.79,12.82,50000.0,12.81,12.82,12.79,12.82,50000.0
2014-12-17 10:10:00,12.83,12.84,12.81,12.84,105000.0,12.83,12.84,12.81,12.84,105000.0
2014-12-17 10:15:00,12.84,12.85,12.83,12.85,145000.0,12.84,12.85,12.83,12.85,145000.0
2014-12-17 10:20:00,12.84,12.85,12.82,12.83,75000.0,12.84,12.85,12.82,12.83,75000.0
2014-12-17 10:25:00,12.85,12.85,12.81,12.85,90000.0,12.85,12.85,12.81,12.85,90000.0
2014-12-17 10:30:00,12.84,12.85,12.83,12.85,110000.0,12.84,12.85,12.83,12.85,110000.0
2014-12-17 10:35:00,12.83,12.86,12.83,12.85,205000.0,12.83,12.86,12.83,12.85,205000.0
2014-12-17 10:40:00,12.85,12.86,12.84,12.85,200000.0,12.85,12.86,12.84,12.85,200000.0
2014-12-17 10:45:00,12.84,12.84,12.81,12.82,300000.0,12.84,12.84,12.81,12.82,300000.0
2014-12-17 10:50:00,12.82,12.84,12.81,12.83,125000.0,12.82,12.84,12.81,12.83,125000.0
2014-12-17 10:55:00,12.83,12.85,12.82,12.82,140000.0,12.83,12.85,12.82,12.82,140000.0
2014-12-17 11:00:00,12.84,12.84,12.82,12.84,175000.0,12.84,12.84,12.82,12.84,175000.0
2014-12-17 11:05:00,12.84,12.86,12.84,12.86,60000.0,12.84,12.86,12.84,12.86,60000.0
2014-12-17 11:10:00,12.85,12.87,12.85,12.85,135000.0,12.85,12.87,12.85,12.85,135000.0
2014-12-17 11:15:00,12.85,12.87,12.85,12.87,360000.0,12.85,12.87,12.85,12.87,360000.0
2014-12-17 11:20:00,12.87,12.88,12.86,12.88,50000.0,12.87,12.88,12.86,12.88,50000.0
2014-12-17 11:25:00,12.87,12.87,12.86,12.86,90000.0,12.87,12.87,12.86,12.86,90000.0
2014-12-17 11:30:00,12.85,12.86,12.83,12.83,85000.0,12.85,12.86,12.83,12.83,85000.0
2014-12-17 11:35:00,12.84,12.86,12.84,12.86,55000.0,12.84,12.86,12.84,12.86,55000.0
2014-12-17 11:40:00,12.86,12.86,12.86,12.86,0.0,12.86,12.86,12.86,12.86,0.0
2014-12-17 11:45:00,12.87,12.88,12.86,12.86,85000.0,12.87,12.88,12.86,12.86,85000.0
2014-12-17 11:50:00,12.87,12.88,12.87,12.88,110000.0,12.87,12.88,12.87,12.88,110000.0
2014-12-17 11:55:00,12.89,12.9,12.88,12.9,55000.0,12.89,12.9,12.88,12.9,55000.0
2014-12-17 12:00:00,12.9,12.9,12.87,12.88,40000.0,12.9,12.9,12.87,12.88,40000.0
2014-12-17 12:05:00,12.87,12.88,12.87,12.88,40000.0,12.87,12.88,12.87,12.88,40000.0
2014-12-17 12:10:00,12.88,12.88,12.87,12.87,15000.0,12.88,12.88,12.87,12.87,15000.0
2014-12-17 12:15:00,12.87,12.87,12.84,12.84,245000.0,12.87,12.87,12.84,12.84,245000.0
2014-12-17 12:20:00,12.85,12.86,12.85,12.85,100000.0,12.85,12.86,12.85,12.85,100000.0
2014-12-17 12:25:00,12.85,12.85,12.82,12.83,55000.0,12.85,12.85,12.82,12.83,55000.0
2014-12-17 12:30:00,12.82,12.86,12.82,12.86,55000.0,12.82,12.86,12.82,12.86,55000.0
2014-12-17 12:35:00,12.85,12.85,12.85,12.85,40000.0,12.85,12.85,12.85,12.85,40000.0
2014-12-17 12:40:00,12.85,12.86,12.84,12.86,55000.0,12.85,12.86,12.84,12.86,55000.0
2014-12-17 12:45:00,12.86,12.86,12.86,12.86,30000.0,12.86,12.86,12.86,12.86,30000.0
2014-12-17 12:50:00,12.86,12.88,12.86,12.88,85000.0,12.86,12.88,12.86,12.88,85000.0
2014-12-17 12:55:00,12.89,12.89,12.87,12.89,30000.0,12.89,12.89,12.87,12.89,30000.0
2014-12-17 13:00:00,12.89,12.9,12.88,12.88,95000.0,12.89,12.9,12.88,12.88,95000.0
2014-12-17 13:05:00,12.89,12.9,12.89,12.9,15000.0,12.89,12.9,12.89,12.9,15000.0
2014-12-17 13:10:00,12.9,12.91,12.89,12.91,40000.0,12.9,12.91,12.89,12.91,40000.0
2014-12-17 13:15:00,12.9,12.91,12.9,12.91,25000.0,12.9,12.91,12.9,12.91,25000.0
2014-12-17 13:20:00,12.9,12.91,12.9,12.91,30000.0,12.9,12.91,12.9,12.91,30000.0
2014-12-17 13:25:00,12.9,12.91,12.9,12.91,55000.0,12.9,12.91,12.9,12.91,55000.0
2014-12-17 13:30:00,12.91,12.93,12.9,12.91,420000.0,12.91,12.93,12.9,12.91,420000.0
2014-12-17 13:35:00,12.93,12.93,12.91,12.93,290000.0,12.93,12.93,12.91,12.93,290000.0
2014-12-17 13:40:00,12.94,12.94,12.94,12.94,5000.0,12.94,12.94,12.94,12.94,5000.0
2014-12-17 13:45:00,12.94,12.94,12.91,12.91,125000.0,12.94,12.94,12.91,12.91,125000.0
2014-12-17 13:50:00,12.92,12.92,12.92,12.92,20000.0,12.92,12.92,12.92,12.92,20000.0
2014-12-17 13:55:00,12.93,12.95,12.93,12.95,115000.0,12.93,12.95,12.93,12.95,115000.0
2014-12-17 14:00:00,12.96,13.02,12.95,12.99,425000.0,12.96,13.02,12.95,12.99,425000.0
2014-12-17 14:05:00,13.01,13.03,12.99,13.02,220000.0,13.01,13.03,12.99,13.02,220000.0
2014-12-17 14:10:00,13.01,13.03,13.0,13.01,430000.0,13.01,13.03,13.0,13.01,430000.0
2014-12-17 14:15:00,13.02,13.02,12.99,13.01,85000.0,13.02,13.02,12.99,13.01,85000.0
2014-12-17 14:20:00,12.98,13.0,12.98,12.98,75000.0,12.98,13.0,12.98,12.98,75000.0
2014-12-17 14:25:00,13.0,13.0,12.97,12.98,160000.0,13.0,13.0,12.97,12.98,160000.0
2014-12-17 14:30:00,12.97,12.97,12.95,12.97,380000.0,12.97,12.97,12.95,12.97,380000.0
2014-12-17 14:35:00,12.98,12.99,12.97,12.98,60000.0,12.98,12.99,12.97,12.98,60000.0
2014-12-17 14:40:00,12.98,12.98,12.94,12.94,160000.0,12.98,12.98,12.94,12.94,160000.0
2014-12-17 14:45:00,12.94,12.95,12.93,12.95,180000.0,12.94,12.95,12.93,12.95,180000.0
2014-12-17 14:50:00,12.93,12.95,12.93,12.95,65000.0,12.93,12.95,12.93,12.95,65000.0
2014-12-17 14:55:00,12.96,12.97,12.92,12.92,170000.0,12.96,12.97,12.92,12.92,170000.0
2014-12-17 15:00:00,12.92,12.92,12.88,12.89,195000.0,12.92,12.92,12.88,12.89,195000.0
2014-12-17 15:05:00,12.89,12.89,12.88,12.88,45000.0,12.89,12.89,12.88,12.88,45000.0
2014-12-17 15:10:00,12.88,12.9,12.88,12.9,85000.0,12.88,12.9,12.88,12.9,85000.0
2014-12-17 15:15:00,12.9,12.92,12.9,12.92,80000.0,12.9,12.92,12.9,12.92,80000.0
2014-12-17 15:20:00,12.92,12.92,12.9,12.9,300000.0,12.92,12.92,12.9,12.9,300000.0
2014-12-17 15:25:00,12.91,12.93,12.9,12.93,275000.0,12.91,12.93,12.9,12.93,275000.0
2014-12-17 15:30:00,12.94,12.96,12.93,12.95,125000.0,12.94,12.96,12.93,12.95,125000.0
2014-12-17 15:35:00,12.94,12.95,12.93,12.94,55000.0,12.94,12.95,12.93,12.94,55000.0
2014-12-17 15:40:00,12.95,12.99,12.95,12.99,270000.0,12.95,12.99,12.95,12.99,270000.0
2014-12-17 15:45:00,12.98,13.0,12.97,12.99,310000.0,12.98,13.0,12.97,12.99,310000.0
2014-12-17 15:50:00,12.99,12.99,12.95,12.95,300000.0,12.99,12.99,12.95,12.95,300000.0
2014-12-17 15:55:00,12.95,12.98,12.95,12.97,595000.0,12.95,12.98,12.95,12.97,595000.0
2014-12-18 09:30:00,13.11,13.17,13.09,13.1,100000.0,13.11,13.17,13.09,13.1,100000.0
2014-12-18 09:35:00,13.1,13.16,13.1,13.12,470000.0,13.1,13.16,13.1,13.12,470000.0
2014-12-18 09:40:00,13.11,13.13,13.1,13.11,125000.0,13.11,13.13,13.1,13.11,125000.0
2014-12-18 09:45:00,13.12,13.13,13.06,13.06,275000.0,13.12,13.13,13.06,13.06,275000.0
2014-12-18 09:50:00,13.08,13.1,13.05,13.08,120000.0,13.08,13.1,13.05,13.08,120000.0
2014-12-18 09:55:00,13.05,13.08,13.03,13.04,275000.0,13.05,13.08,13.03,13.04,275000.0
2014-12-18 10:00:00,13.04,13.05,13.02,13.05,160000.0,13.04,13.05,13.02,13.05,160000.0
2014-12-18 10:05:00,13.03,13.05,13.01,13.02,350000.0,13.03,13.05,13.01,13.02,350000.0
2014-12-18 10:10:00,13.03,13.06,13.03,13.04,75000.0,13.03,13.06,13.03,13.04,75000.0
2014-12-18 10:15:00,13.05,13.07,13.05,13.07,15000.0,13.05,13.07,13.05,13.07,15000.0
2014-12-18 10:20:00,13.04,13.04,13.0,13.0,160000.0,13.04,13.04,13.0,13.0,160000.0
2014-12-18 10:25:00,13.01,13.01,12.98,13.0,170000.0,13.01,13.01,12.98,13.0,170000.0
2014-12-18 10:30:00,13.01,13.01,13.0,13.0,40000.0,13.01,13.01,13.0,13.0,40000.0
2014-12-18 10:35:00,12.99,13.01,12.99,12.99,150000.0,12.99,13.01,12.99,12.99,150000.0
2014-12-18 10:40:00,12.98,12.98,12.95,12.96,70000.0,12.98,12.98,12.95,12.96,70000.0
2014-12-18 10:45:00,12.96,12.97,12.95,12.95,25000.0,12.96,12.97,12.95,12.95,25000.0
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 10:55:00,12.96,12.96,12.96,12.96,0.0,12.96,12.96,12.96,12.96,0.0
2014-12-18 11:00:00,12.97,12.97,12.96,12.97,45000.0,12.97,12.97,12.96,12.97,45000.0
2014-12-18 11:05:00,12.97,12.97,12.96,12.96,30000.0,12.97,12.97,12.96,12.96,30000.0
2014-12-18 11:10:00,12.97,12.97,12.96,12.97,75000.0,12.97,12.97,12.96,12.97,75000.0
2014-12-18 11:15:00,12.97,12.98,12.96,12.96,135000.0,12.97,12.98,12.96,12.96,135000.0
2014-12-18 11:20:00,12.96,12.98,12.96,12.96,70000.0,12.96,12.98,12.96,12.96,70000.0
2014-12-18 11:25:00,12.96,12.97,12.96,12.97,10000.0,12.96,12.97,12.96,12.97,10000.0
2014-12-18 11:30:00,12.97,12.98,12.96,12.98,90000.0,12.97,12.98,12.96,12.98,90000.0
2014-12-18 11:35:00,12.97,12.98,12.97,12.98,195000.0,12.97,12.98,12.97,12.98,195000.0
2014-12-18 11:40:00,12.98,12.98,12.98,12.98,5000.0,12.98,12.98,12.98,12.98,5000.0
2014-12-18 11:45:00,12.97,12.98,12.96,12.97,75000.0,12.97,12.98,12.96,12.97,75000.0
2014-12-18 11:50:00,12.97,12.97,12.95,12.97,20000.0,12.97,12.97,12.95,12.97,20000.0
2014-12-18 11:55:00,12.96,12.98,12.96,12.96,60000.0,12.96,12.98,12.96,12.96,60000.0
2014-12-18 12:00:00,12.96,12.96,12.95,12.95,45000.0,12.96,12.96,12.95,12.95,45000.0
2014-12-18 12:05:00,12.95,12.96,12.95,12.95,300000.0,12.95,12.96,12.95,12.95,300000.0
2014-12-18 12:10:00,12.95,12.96,12.94,12.95,185000.0,12.95,12.96,12.94,12.95,185000.0
2014-12-18 12:15:00,12.95,12.95,12.94,12.95,20000.0,12.95,12.95,12.94,12.95,20000.0
2014-12-18 12:20:00,12.94,12.94,12.92,12.92,90000.0,12.94,12.94,12.92,12.92,90000.0
2014-12-18 12:25:00,12.92,12.92,12.92,12.92,45000.0,12.92,12.92,12.92,12.92,45000.0
2014-12-18 12:30:00,12.93,12.95,12.93,12.95,70000.0,12.93,12.95,12.93,12.95,70000.0
2014-12-18 12:35:00,12.96,12.96,12.95,12.95,65000.0,12.96,12.96,12.95,12.95,65000.0
2014-12-18 12:40:00,12.96,12.97,12.95,12.96,135000.0,12.96,12.97,12.95,12.96,135000.0
2014-12-18 12:45:00,12.96,12.97,12.96,12.97,55000.0,12.96,12.97,12.96,12.97,55000.0
2014-12-18 12:50:00,12.98,12.98,12.96,12.97,240000.0,12.98,12.98,12.96,12.97,240000.0
2014-12-18 12:55:00,12.98,13.02,12.98,13.02,130000.0,12.98,13.02,12.98,13.02,130000.0
2014-12-18 13:00:00,13.02,13.02,13.01,13.01,25000.0,13.02,13.02,13.01,13.01,25000.0
2014-12-18 13:05:00,13.02,13.04,13.01,13.02,155000.0,13.02,13.04,13.01,13.02,155000.0
2014-12-18 13:10:00,13.03,13.03,13.03,13.03,5000.0,13.03,13.03,13.03,13.03,5000.0
2014-12-18 13:15:00,13.02,13.03,13.02,13.02,40000.0,13.02,13.03,13.02,13.02,40000.0
2014-12-18 13:20:00,13.02,13.04,13.02,13.03,50000.0,13.02,13.04,13.02,13.03,50000.0
2014-12-18 13:25:00,13.04,13.04,13.04,13.04,10000.0,13.04,13.04,13.04,13.04,10000.0
2014-12-18 13:30:00,13.03,13.03,13.02,13.03,20000.0,13.03,13.03,13.02,13.03,20000.0
2014-12-18 13:35:00,13.03,13.04,13.03,13.03,80000.0,13.03,13.04,13.03,13.03,80000.0
2014-12-18 13:40:00,13.04,13.04,13.03,13.04,80000.0,13.04,13.04,13.03,13.04,80000.0
2014-12-18 13:45:00,13.04,13.04,13.03,13.03,155000.0,13.04,13.04,13.03,13.03,155000.0
2014-12-18 13:50:00,13.04,13.05,13.03,13.03,25000.0,13.04,13.05,13.03,13.03,25000.0
2014-12-18 13:55:00,13.05,13.07,13.05,13.06,125000.0,13.05,13.07,13.05,13.06,125000.0
2014-12-18 14:00:00,13.06,13.08,13.06,13.07,140000.0,13.06,13.08,13.06,13.07,140000.0
2014-12-18 14:05:00,13.06,13.06,13.03,13.03,120000.0,13.06,13.06,13.03,13.03,120000.0
2014-12-18 14:10:00,13.03,13.05,13.03,13.04,75000.0,13.03,13.05,13.03,13.04,75000.0
2014-12-18 14:15:00,13.04,13.07,13.04,13.06,120000.0,13.04,13.07,13.04,13.06,120000.0
2014-12-18 14:20:00,13.07,13.07,13.06,13.06,85000.0,13.07,13.07,13.06,13.06,85000.0
2014-12-18 14:25:00,13.05,13.05,13.03,13.04,150000.0,13.05,13.05,13.03,13.04,150000.0
2014-12-18 14:30:00,13.04,13.05,13.04,13.04,25000.0,13.04,13.05,13.04,13.04,25000.0
2014-12-18 14:35:00,13.03,13.04,13.02,13.04,90000.0,13.03,13.04,13.02,13.04,90000.0
2014-12-18 14:40:00,13.03,13.05,13.03,13.04,45000.0,13.03,13.05,13.03,13.04,45000.0
2014-12-18 14:45:00,13.05,13.05,13.01,13.01,85000.0,13.05,13.05,13.01,13.01,85000.0
2014-12-18 14:50:00,13.02,13.03,13.01,13.02,70000.0,13.02,13.03,13.01,13.02,70000.0
2014-12-18 14:55:00,13.04,13.04,13.03,13.04,15000.0,13.04,13.04,13.03,13.04,15000.0
2014-12-18 15:00:00,13.04,13.06,13.04,13.06,75000.0,13.04,13.06,13.04,13.06,75000.0
2014-12-18 15:05:00,13.06,13.07,13.04,13.04,80000.0,13.06,13.07,13.04,13.04,80000.0
2014-12-18 15:10:00,13.05,13.06,13.05,13.06,145000.0,13.05,13.06,13.05,13.06,145000.0
2014-12-18 15:15:00,13.06,13.08,13.05,13.05,100000.0,13.06,13.08,13.05,13.05,100000.0
2014-12-18 15:20:00,13.05,13.06,13.05,13.05,285000.0,13.05,13.06,13.05,13.05,285000.0
2014-12-18 15:25:00,13.05,13.06,13.05,13.05,230000.0,13.05,13.06,13.05,13.05,230000.0
2014-12-18 15:30:00,13.05,13.08,13.05,13.07,290000.0,13.05,13.08,13.05,13.07,290000.0
2014-12-18 15:35:00,13.08,13.08,13.06,13.06,535000.0,13.08,13.08,13.06,13.06,535000.0
2014-12-18 15:40:00,13.07,13.11,13.07,13.1,310000.0,13.07,13.11,13.07,13.1,310000.0
2014-12-18 15:45:00,13.11,13.11,13.08,13.08,765000.0,13.11,13.11,13.08,13.08,765000.0
2014-12-18 15:50:00,13.08,13.1,13.08,13.09,485000.0,13.08,13.1,13.08,13.09,485000.0
2014-12-18 15:55:00,13.1,13.11,13.09,13.11,805000.0,13.1,13.11,13.09,13.11,805000.0
2014-12-19 09:30:00,13.17,13.17,13.11,13.13,60000.0,13.17,13.17,13.11,13.13,60000.0
2014-12-19 09:35:00,13.18,13.18,13.14,13.15,2250000.0,13.18,13.18,13.14,13.15,2250000.0
2014-12-19 09:40:00,13.14,13.14,13.1,13.1,115000.0,13.14,13.14,13.1,13.1,115000.0
2014-12-19 09:45:00,13.09,13.09,13.05,13.06,230000.0,13.09,13.09,13.05,13.06,230000.0
2014-12-19 09:50:00,13.07,13.08,13.05,13.07,65000.0,13.07,13.08,13.05,13.07,65000.0
2014-12-19 09:55:00,13.07,13.07,13.05,13.05,75000.0,13.07,13.07,13.05,13.05,75000.0
2014-12-19 10:00:00,13.04,13.04,13.0,13.03,390000.0,13.04,13.04,13.0,13.03,390000.0
2014-12-19 10:05:00,13.02,13.03,13.01,13.03,140000.0,13.02,13.03,13.01,13.03,140000.0
2014-12-19 10:10:00,13.02,13.05,13.02,13.04,65000.0,13.02,13.05,13.02,13.04,65000.0
2014-12-19 10:15:00,13.04,13.04,13.03,13.03,25000.0,13.04,13.04,13.03,13.03,25000.0
2014-12-19 10:20:00,13.04,13.07,13.04,13.06,205000.0,13.04,13.07,13.04,13.06,205000.0
2014-12-19 10:25:00,13.06,13.06,13.0,13.0,305000.0,13.06,13.06,13.0,13.0,305000.0
2014-12-19 10:30:00,13.0,13.04,12.98,13.04,500000.0,13.0,13.04,12.98,13.04,500000.0
2014-12-19 10:35:00,13.03,13.03,13.03,13.03,85000.0,13.03,13.03,13.03,13.03,85000.0
2014-12-19 10:40:00,13.05,13.07,13.05,13.05,105000.0,13.05,13.07,13.05,13.05,105000.0
2014-12-19 10:45:00,13.05,13.07,13.05,13.07,10000.0,13.05,13.07,13.05,13.07,10000.0
2014-12-19 10:50:00,13.06,13.07,13.05,13.07,190000.0,13.06,13.07,13.05,13.07,190000.0
2014-12-19 10:55:00,13.06,13.08,13.06,13.08,95000.0,13.06,13.08,13.06,13.08,95000.0
2014-12-19 11:00:00,13.08,13.09,13.07,13.09,100000.0,13.08,13.09,13.07,13.09,100000.0
2014-12-19 11:05:00,13.08,13.08,13.04,13.04,335000.0,13.08,13.08,13.04,13.04,335000.0
2014-12-19 11:10:00,13.04,13.05,13.03,13.04,175000.0,13.04,13.05,13.03,13.04,175000.0
2014-12-19 11:15:00,13.05,13.05,13.03,13.05,170000.0,13.05,13.05,13.03,13.05,170000.0
2014-12-19 11:20:00,13.04,13.04,13.04,13.04,10000.0,13.04,13.04,13.04,13.04,10000.0
2014-12-19 11:25:00,13.04,13.04,13.02,13.02,75000.0,13.04,13.04,13.02,13.02,75000.0
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 11:35:00,13.02,13.02,13.02,13.02,0.0,13.02,13.02,13.02,13.02,0.0
2014-12-19 11:40:00,13.0,13.01,13.0,13.01,85000.0,13.0,13.01,13.0,13.01,85000.0
2014-12-19 11:45:00,13.0,13.0,13.0,13.0,5000.0,13.0,13.0,13.0,13.0,5000.0
2014-12-19 11:50:00,13.01,13.01,13.0,13.01,55000.0,13.01,13.01,13.0,13.01,55000.0
2014-12-19 11:55:00,13.0,13.01,12.99,12.99,60000.0,13.0,13.01,12.99,12.99,60000.0
2014-12-19 12:00:00,12.99,13.0,12.99,12.99,60000.0,12.99,13.0,12.99,12.99,60000.0
2014-12-19 12:05:00,12.99,12.99,12.98,12.99,50000.0,12.99,12.99,12.98,12.99,50000.0
2014-12-19 12:10:00,12.98,12.99,12.98,12.99,20000.0,12.98,12.99,12.98,12.99,20000.0
2014-12-19 12:15:00,12.99,13.0,12.98,12.99,150000.0,12.99,13.0,12.98,12.99,150000.0
2014-12-19 12:20:00,12.99,12.99,12.96,12.98,170000.0,12.99,12.99,12.96,12.98,170000.0
2014-12-19 12:25:00,12.97,12.97,12.97,12.97,20000.0,12.97,12.97,12.97,12.97,20000.0
2014-12-19 12:30:00,12.97,12.98,12.97,12.97,55000.0,12.97,12.98,12.97,12.97,55000.0
2014-12-19 12:35:00,12.97,12.98,12.97,12.98,10000.0,12.97,12.98,12.97,12.98,10000.0
2014-12-19 12:40:00,12.97,12.99,12.97,12.99,95000.0,12.97,12.99,12.97,12.99,95000.0
2014-12-19 12:45:00,12.99,13.01,12.99,13.0,55000.0,12.99,13.01,12.99,13.0,55000.0
2014-12-19 12:50:00,13.0,13.03,13.0,13.02,120000.0,13.0,13.03,13.0,13.02,120000.0
2014-12-19 12:55:00,13.02,13.04,13.02,13.03,105000.0,13.02,13.04,13.02,13.03,105000.0
2014-12-19 13:00:00,13.04,13.04,13.02,13.02,170000.0,13.04,13.04,13.02,13.02,170000.0
2014-12-19 13:05:00,13.03,13.04,13.02,13.02,120000.0,13.03,13.04,13.02,13.02,120000.0
2014-12-19 13:10:00,13.03,13.03,13.02,13.02,180000.0,13.03,13.03,13.02,13.02,180000.0
2014-12-19 13:15:00,13.02,13.03,13.02,13.03,20000.0,13.02,13.03,13.02,13.03,20000.0
2014-12-19 13:20:00,13.02,13.02,13.01,13.01,180000.0,13.02,13.02,13.01,13.01,180000.0
2014-12-19 13:25:00,13.0,13.01,13.0,13.01,135000.0,13.0,13.01,13.0,13.01,135000.0
2014-12-19 13:30:00,13.01,13.02,13.01,13.02,140000.0,13.01,13.02,13.01,13.02,140000.0
2014-12-19 13:35:00,13.01,13.02,13.01,13.02,55000.0,13.01,13.02,13.01,13.02,55000.0
2014-12-19 13:40:00,13.01,13.01,13.01,13.01,35000.0,13.01,13.01,13.01,13.01,35000.0
2014-12-19 13:45:00,13.01,13.01,13.01,13.01,5000.0,13.01,13.01,13.01,13.01,5000.0
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 13:55:00,13.01,13.01,13.01,13.01,0.0,13.01,13.01,13.01,13.01,0.0
2014-12-19 14:00:00,13.01,13.01,13.01,13.01,105000.0,13.01,13.01,13.01,13.01,105000.0
2014-12-19 14:05:00,13.01,13.01,13.01,13.01,55000.0,13.01,13.01,13.01,13.01,55000.0
2014-12-19 14:10:00,13.01,13.02,13.01,13.02,70000.0,13.01,13.02,13.01,13.02,70000.0
2014-12-19 14:15:00,13.01,13.01,13.01,13.01,55000.0,13.01,13.01,13.01,13.01,55000.0
2014-12-19 14:20:00,13.01,13.01,13.01,13.01,75000.0,13.01,13.01,13.01,13.01,75000.0
2014-12-19 14:25:00,13.01,13.01,13.01,13.01,25000.0,13.01,13.01,13.01,13.01,25000.0
2014-12-19 14:30:00,13.01,13.02,13.01,13.02,285000.0,13.01,13.02,13.01,13.02,285000.0
2014-12-19 14:35:00,13.02,13.02,13.01,13.01,245000.0,13.02,13.02,13.01,13.01,245000.0
2014-12-19 14:40:00,13.01,13.02,13.01,13.01,115000.0,13.01,13.02,13.01,13.01,115000.0
2014-12-19 14:45:00,13.02,13.02,13.01,13.02,135000.0,13.02,13.02,13.01,13.02,135000.0
2014-12-19 14:50:00,13.02,13.02,13.02,13.02,290000.0,13.02,13.02,13.02,13.02,290000.0
2014-12-19 14:55:00,13.02,13.02,13.01,13.01,160000.0,13.02,13.02,13.01,13.01,160000.0
2014-12-19 15:00:00,13.02,13.02,13.01,13.02,130000.0,13.02,13.02,13.01,13.02,130000.0
2014-12-19 15:05:00,13.02,13.02,13.01,13.02,155000.0,13.02,13.02,13.01,13.02,155000.0
2014-12-19 15:10:00,13.02,13.04,13.02,13.04,85000.0,13.02,13.04,13.02,13.04,85000.0
2014-12-19 15:15:00,13.03,13.04,13.03,13.04,105000.0,13.03,13.04,13.03,13.04,105000.0
2014-12-19 15:20:00,13.04,13.06,13.04,13.05,265000.0,13.04,13.06,13.04,13.05,265000.0
2014-12-19 15:25:00,13.05,13.06,13.05,13.06,80000.0,13.05,13.06,13.05,13.06,80000.0
2014-12-19 15:30:00,13.06,13.08,13.06,13.07,395000.0,13.06,13.08,13.06,13.07,395000.0
2014-12-19 15:35:00,13.07,13.08,13.07,13.08,140000.0,13.07,13.08,13.07,13.08,140000.0
2014-12-19 15:40:00,13.08,13.08,13.05,13.05,435000.0,13.08,13.08,13.05,13.05,435000.0
2014-12-19 15:45:00,13.05,13.05,13.04,13.04,350000.0,13.05,13.05,13.04,13.04,350000.0
2014-12-19 15:50:00,13.04,13.05,13.01,13.02,455000.0,13.04,13.05,13.01,13.02,455000.0
2014-12-19 15:55:00,13.01,13.04,13.01,13.03,915000.0,13.01,13.04,13.01,13.03,915000.0
2014-12-22 09:30:00,13.05,13.14,13.05,13.12,340000.0,13.05,13.14,13.05,13.12,340000.0
2014-12-22 09:35:00,13.14,13.19,13.14,13.17,555000.0,13.14,13.19,13.14,13.17,555000.0
2014-12-22 09:40:00,13.16,13.17,13.1,13.12,870000.0,13.16,13.17,13.1,13.12,870000.0
2014-12-22 09:45:00,13.12,13.12,13.1,13.1,15000.0,13.12,13.12,13.1,13.1,15000.0
2014-12-22 09:50:00,13.13,13.13,13.12,13.13,20000.0,13.13,13.13,13.12,13.13,20000.0
2014-12-22 09:55:00,13.13,13.15,13.13,13.15,65000.0,13.13,13.15,13.13,13.15,65000.0
2014-12-22 10:00:00,13.16,13.17,13.14,13.15,425000.0,13.16,13.17,13.14,13.15,425000.0
2014-12-22 10:05:00,13.15,13.18,13.15,13.17,110000.0,13.15,13.18,13.15,13.17,110000.0
2014-12-22 10:10:00,13.18,13.23,13.18,13.22,445000.0,13.18,13.23,13.18,13.22,445000.0
2014-12-22 10:15:00,13.22,13.28,13.22,13.28,565000.0,13.22,13.28,13.22,13.28,565000.0
2014-12-22 10:20:00,13.29,13.29,13.25,13.27,285000.0,13.29,13.29,13.25,13.27,285000.0
2014-12-22 10:25:00,13.27,13.3,13.27,13.3,235000.0,13.27,13.3,13.27,13.3,235000.0
2014-12-22 10:30:00,13.3,13.32,13.28,13.29,445000.0,13.3,13.32,13.28,13.29,445000.0
2014-12-22 10:35:00,13.29,13.33,13.29,13.33,335000.0,13.29,13.33,13.29,13.33,335000.0
2014-12-22 10:40:00,13.33,13.34,13.31,13.33,370000.0,13.33,13.34,13.31,13.33,370000.0
2014-12-22 10:45:00,13.33,13.34,13.28,13.3,425000.0,13.33,13.34,13.28,13.3,425000.0
2014-12-22 10:50:00,13.3,13.31,13.28,13.28,125000.0,13.3,13.31,13.28,13.28,125000.0
2014-12-22 10:55:00,13.29,13.32,13.29,13.32,210000.0,13.29,13.32,13.29,13.32,210000.0
2014-12-22 11:00:00,13.31,13.31,13.3,13.3,125000.0,13.31,13.31,13.3,13.3,125000.0
2014-12-22 11:05:00,13.3,13.3,13.28,13.29,75000.0,13.3,13.3,13.28,13.29,75000.0
2014-12-22 11:10:00,13.28,13.29,13.27,13.28,70000.0,13.28,13.29,13.27,13.28,70000.0
2014-12-22 11:15:00,13.28,13.28,13.27,13.28,125000.0,13.28,13.28,13.27,13.28,125000.0
2014-12-22 11:20:00,13.28,13.29,13.28,13.29,120000.0,13.28,13.29,13.28,13.29,120000.0
2014-12-22 11:25:00,13.29,13.3,13.29,13.29,75000.0,13.29,13.3,13.29,13.29,75000.0
2014-12-22 11:30:00,13.29,13.29,13.28,13.29,20000.0,13.29,13.29,13.28,13.29,20000.0
2014-12-22 11:35:00,13.29,13.29,13.27,13.27,125000.0,13.29,13.29,13.27,13.27,125000.0
2014-12-22 11:40:00,13.29,13.29,13.26,13.26,125000.0,13.29,13.29,13.26,13.26,125000.0
2014-12-22 11:45:00,13.26,13.26,13.25,13.25,105000.0,13.26,13.26,13.25,13.25,105000.0
2014-12-22 11:50:00,13.25,13.25,13.22,13.25,85000.0,13.25,13.25,13.22,13.25,85000.0
2014-12-22 11:55:00,13.24,13.26,13.24,13.25,35000.0,13.24,13.26,13.24,13.25,35000.0
2014-12-22 12:00:00,13.25,13.26,13.25,13.26,40000.0,13.25,13.26,13.25,13.26,40000.0
2014-12-22 12:05:00,13.26,13.26,13.25,13.25,75000.0,13.26,13.26,13.25,13.25,75000.0
2014-12-22 12:10:00,13.26,13.26,13.26,13.26,10000.0,13.26,13.26,13.26,13.26,10000.0
2014-12-22 12:15:00,13.25,13.26,13.25,13.26,375000.0,13.25,13.26,13.25,13.26,375000.0
2014-12-22 12:20:00,13.26,13.26,13.24,13.25,135000.0,13.26,13.26,13.24,13.25,135000.0
2014-12-22 12:25:00,13.26,13.26,13.24,13.24,30000.0,13.26,13.26,13.24,13.24,30000.0
2014-12-22 12:30:00,13.25,13.25,13.25,13.25,5000.0,13.25,13.25,13.25,13.25,5000.0
2014-12-22 12:35:00,13.25,13.26,13.25,13.26,20000.0,13.25,13.26,13.25,13.26,20000.0
2014-12-22 12:40:00,13.26,13.26,13.25,13.25,115000.0,13.26,13.26,13.25,13.25,115000.0
2014-12-22 12:45:00,13.25,13.26,13.25,13.26,125000.0,13.25,13.26,13.25,13.26,125000.0
2014-12-22 12:50:00,13.26,13.27,13.26,13.27,65000.0,13.26,13.27,13.26,13.27,65000.0
2014-12-22 12:55:00,13.29,13.29,13.29,13.29,5000.0,13.29,13.29,13.29,13.29,5000.0
2014-12-22 13:00:00,13.29,13.29,13.29,13.29,35000.0,13.29,13.29,13.29,13.29,35000.0
2014-12-22 13:05:00,13.3,13.3,13.29,13.3,25000.0,13.3,13.3,13.29,13.3,25000.0
2014-12-22 13:10:00,13.29,13.31,13.29,13.3,80000.0,13.29,13.31,13.29,13.3,80000.0
2014-12-22 13:15:00,13.31,13.33,13.29,13.3,140000.0,13.31,13.33,13.29,13.3,140000.0
2014-12-22 13:20:00,13.31,13.31,13.31,13.31,5000.0,13.31,13.31,13.31,13.31,5000.0
2014-12-22 13:25:00,13.31,13.31,13.3,13.31,65000.0,13.31,13.31,13.3,13.31,65000.0
2014-12-22 13:30:00,13.31,13.31,13.3,13.3,30000.0,13.31,13.31,13.3,13.3,30000.0
2014-12-22 13:35:00,13.3,13.31,13.3,13.31,20000.0,13.3,13.31,13.3,13.31,20000.0
2014-12-22 13:40:00,13.3,13.31,13.3,13.3,125000.0,13.3,13.31,13.3,13.3,125000.0
2014-12-22 13:45:00,13.29,13.32,13.29,13.32,30000.0,13.29,13.32,13.29,13.32,30000.0
2014-12-22 13:50:00,13.31,13.32,13.31,13.32,45000.0,13.31,13.32,13.31,13.32,45000.0
2014-12-22 13:55:00,13.31,13.32,13.31,13.32,65000.0,13.31,13.32,13.31,13.32,65000.0
2014-12-22 14:00:00,13.31,13.31,13.31,13.31,20000.0,13.31,13.31,13.31,13.31,20000.0
2014-12-22 14:05:00,13.31,13.35,13.31,13.35,105000.0,13.31,13.35,13.31,13.35,105000.0
2014-12-22 14:10:00,13.34,13.34,13.33,13.33,140000.0,13.34,13.34,13.33,13.33,140000.0
2014-12-22 14:15:00,13.35,13.35,13.33,13.33,55000.0,13.35,13.35,13.33,13.33,55000.0
2014-12-22 14:20:00,13.33,13.34,13.33,13.34,35000.0,13.33,13.34,13.33,13.34,35000.0
2014-12-22 14:25:00,13.33,13.34,13.33,13.34,55000.0,13.33,13.34,13.33,13.34,55000.0
2014-12-22 14:30:00,13.34,13.35,13.34,13.34,75000.0,13.34,13.35,13.34,13.34,75000.0
2014-12-22 14:35:00,13.34,13.35,13.33,13.34,155000.0,13.34,13.35,13.33,13.34,155000.0
2014-12-22 14:40:00,13.34,13.37,13.34,13.37,240000.0,13.34,13.37,13.34,13.37,240000.0
2014-12-22 14:45:00,13.37,13.38,13.36,13.38,220000.0,13.37,13.38,13.36,13.38,220000.0
2014-12-22 14:50:00,13.38,13.38,13.37,13.38,30000.0,13.38,13.38,13.37,13.38,30000.0
2014-12-22 14:55:00,13.38,13.38,13.37,13.37,60000.0,13.38,13.38,13.37,13.37,60000.0
2014-12-22 15:00:00,13.37,13.38,13.37,13.37,145000.0,13.37,13.38,13.37,13.37,145000.0
2014-12-22 15:05:00,13.37,13.38,13.37,13.37,170000.0,13.37,13.38,13.37,13.37,170000.0
2014-12-22 15:10:00,13.37,13.37,13.36,13.36,145000.0,13.37,13.37,13.36,13.36,145000.0
2014-12-22 15:15:00,13.37,13.37,13.36,13.36,225000.0,13.37,13.37,13.36,13.36,225000.0
2014-12-22 15:20:00,13.36,13.36,13.36,13.36,165000.0,13.36,13.36,13.36,13.36,165000.0
2014-12-22 15:25:00,13.35,13.36,13.35,13.35,190000.0,13.35,13.36,13.35,13.35,190000.0
2014-12-22 15:30:00,13.36,13.36,13.35,13.35,185000.0,13.36,13.36,13.35,13.35,185000.0
2014-12-22 15:35:00,13.36,13.37,13.36,13.36,95000.0,13.36,13.37,13.36,13.36,95000.0
2014-12-22 15:40:00,13.37,13.37,13.36,13.36,165000.0,13.37,13.37,13.36,13.36,165000.0
2014-12-22 15:45:00,13.36,13.36,13.35,13.35,480000.0,13.36,13.36,13.35,13.35,480000.0
2014-12-22 15:50:00,13.35,13.36,13.34,13.36,360000.0,13.35,13.36,13.34,13.36,360000.0
2014-12-22 15:55:00,13.36,13.36,13.33,13.36,1105000.0,13.36,13.36,13.33,13.36,1105000.0
2014-12-23 09:30:00,13.4,13.44,13.39,13.39,360000.0,13.4,13.44,13.39,13.39,360000.0
2014-12-23 09:35:00,13.4,13.4,13.39,13.39,30000.0,13.4,13.4,13.39,13.39,30000.0
2014-12-23 09:40:00,13.4,13.4,13.36,13.38,95000.0,13.4,13.4,13.36,13.38,95000.0
2014-12-23 09:45:00,13.38,13.39,13.38,13.38,65000.0,13.38,13.39,13.38,13.38,65000.0
2014-12-23 09:50:00,13.39,13.4,13.38,13.4,55000.0,13.39,13.4,13.38,13.4,55000.0
2014-12-23 09:55:00,13.4,13.4,13.38,13.38,100000.0,13.4,13.4,13.38,13.38,100000.0
2014-12-23 10:00:00,13.39,13.42,13.38,13.42,385000.0,13.39,13.42,13.38,13.42,385000.0
2014-12-23 10:05:00,13.42,13.43,13.42,13.43,200000.0,13.42,13.43,13.42,13.43,200000.0
2014-12-23 10:10:00,13.42,13.42,13.4,13.4,100000.0,13.42,13.42,13.4,13.4,100000.0
2014-12-23 10:15:00,13.4,13.4,13.37,13.39,230000.0,13.4,13.4,13.37,13.39,230000.0
2014-12-23 10:20:00,13.37,13.4,13.37,13.4,40000.0,13.37,13.4,13.37,13.4,40000.0
2014-12-23 10:25:00,13.38,13.39,13.37,13.38,265000.0,13.38,13.39,13.37,13.38,265000.0
2014-12-23 10:30:00,13.39,13.39,13.36,13.36,270000.0,13.39,13.39,13.36,13.36,270000.0
2014-12-23 10:35:00,13.36,13.36,13.34,13.34,160000.0,13.36,13.36,13.34,13.34,160000.0
2014-12-23 10:40:00,13.35,13.36,13.35,13.36,45000.0,13.35,13.36,13.35,13.36,45000.0
2014-12-23 10:45:00,13.36,13.37,13.35,13.35,140000.0,13.36,13.37,13.35,13.35,140000.0
2014-12-23 10:50:00,13.36,13.36,13.35,13.35,15000.0,13.36,13.36,13.35,13.35,15000.0
2014-12-23 10:55:00,13.35,13.37,13.35,13.35,40000.0,13.35,13.37,13.35,13.35,40000.0
2014-12-23 11:00:00,13.36,13.38,13.36,13.38,85000.0,13.36,13.38,13.36,13.38,85000.0
2014-12-23 11:05:00,13.38,13.38,13.37,13.37,45000.0,13.38,13.38,13.37,13.37,45000.0
2014-12-23 11:10:00,13.37,13.37,13.37,13.37,0.0,13.37,13.37,13.37,13.37,0.0
2014-12-23 11:15:00,13.37,13.38,13.37,13.38,65000.0,13.37,13.38,13.37,13.38,65000.0
2014-12-23 11:20:00,13.39,13.39,13.38,13.39,50000.0,13.39,13.39,13.38,13.39,50000.0
2014-12-23 11:25:00,13.38,13.39,13.38,13.38,75000.0,13.38,13.39,13.38,13.38,75000.0
2014-12-23 11:30:00,13.38,13.4,13.38,13.39,130000.0,13.38,13.4,13.38,13.39,130000.0
2014-12-23 11:35:00,13.39,13.39,13.39,13.39,40000.0,13.39,13.39,13.39,13.39,40000.0
2014-12-23 11:40:00,13.4,13.4,13.39,13.39,10000.0,13.4,13.4,13.39,13.39,10000.0
2014-12-23 11:45:00,13.38,13.39,13.38,13.38,40000.0,13.38,13.39,13.38,13.38,40000.0
2014-12-23 11:50:00,13.39,13.4,13.38,13.4,80000.0,13.39,13.4,13.38,13.4,80000.0
2014-12-23 11:55:00,13.39,13.39,13.38,13.38,35000.0,13.39,13.39,13.38,13.38,35000.0
2014-12-23 12:00:00,13.38,13.38,13.37,13.37,70000.0,13.38,13.38,13.37,13.37,70000.0
2014-12-23 12:05:00,13.38,13.38,13.37,13.37,115000.0,13.38,13.38,13.37,13.37,115000.0
2014-12-23 12:10:00,13.38,13.38,13.37,13.37,135000.0,13.38,13.38,13.37,13.37,135000.0
2014-12-23 12:15:00,13.37,13.38,13.36,13.38,115000.0,13.37,13.38,13.36,13.38,115000.0
2014-12-23 12:20:00,13.39,13.39,13.37,13.39,25000.0,13.39,13.39,13.37,13.39,25000.0
2014-12-23 12:25:00,13.37,13.37,13.37,13.37,5000.0,13.37,13.37,13.37,13.37,5000.0
2014-12-23 12:30:00,13.38,13.38,13.37,13.38,270000.0,13.38,13.38,13.37,13.38,270000.0
2014-12-23 12:35:00,13.38,13.39,13.38,13.38,180000.0,13.38,13.39,13.38,13.38,180000.0
2014-12-23 12:40:00,13.39,13.39,13.39,13.39,140000.0,13.39,13.39,13.39,13.39,140000.0
2014-12-23 12:45:00,13.39,13.4,13.39,13.4,110000.0,13.39,13.4,13.39,13.4,110000.0
2014-12-23 12:50:00,13.4,13.4,13.38,13.38,50000.0,13.4,13.4,13.38,13.38,50000.0
2014-12-23 12:55:00,13.39,13.39,13.38,13.39,45000.0,13.39,13.39,13.38,13.39,45000.0
2014-12-23 13:00:00,13.39,13.4,13.39,13.4,10000.0,13.39,13.4,13.39,13.4,10000.0
2014-12-23 13:05:00,13.4,13.4,13.4,13.4,10000.0,13.4,13.4,13.4,13.4,10000.0
2014-12-23 13:10:00,13.39,13.4,13.39,13.4,25000.0,13.39,13.4,13.39,13.4,25000.0
2014-12-23 13:15:00,13.4,13.41,13.39,13.4,60000.0,13.4,13.41,13.39,13.4,60000.0
2014-12-23 13:20:00,13.4,13.4,13.37,13.38,300000.0,13.4,13.4,13.37,13.38,300000.0
2014-12-23 13:25:00,13.37,13.37,13.37,13.37,15000.0,13.37,13.37,13.37,13.37,15000.0
2014-12-23 13:30:00,13.37,13.37,13.37,13.37,30000.0,13.37,13.37,13.37,13.37,30000.0
2014-12-23 13:35:00,13.36,13.38,13.35,13.35,75000.0,13.36,13.38,13.35,13.35,75000.0
2014-12-23 13:40:00,13.36,13.36,13.36,13.36,20000.0,13.36,13.36,13.36,13.36,20000.0
2014-12-23 13:45:00,13.36,13.36,13.35,13.36,90000.0,13.36,13.36,13.35,13.36,90000.0
2014-12-23 13:50:00,13.36,13.36,13.36,13.36,10000.0,13.36,13.36,13.36,13.36,10000.0
2014-12-23 13:55:00,13.36,13.36,13.36,13.36,5000.0,13.36,13.36,13.36,13.36,5000.0
2014-12-23 14:00:00,13.36,13.36,13.35,13.35,35000.0,13.36,13.36,13.35,13.35,35000.0
2014-12-23 14:05:00,13.35,13.35,13.33,13.33,200000.0,13.35,13.35,13.33,13.33,200000.0
2014-12-23 14:10:00,13.34,13.34,13.33,13.33,200000.0,13.34,13.34,13.33,13.33,200000.0
2014-12-23 14:15:00,13.32,13.34,13.32,13.33,130000.0,13.32,13.34,13.32,13.33,130000.0
2014-12-23 14:20:00,13.32,13.33,13.32,13.33,100000.0,13.32,13.33,13.32,13.33,100000.0
2014-12-23 14:25:00,13.32,13.32,13.31,13.32,80000.0,13.32,13.32,13.31,13.32,80000.0
2014-12-23 14:30:00,13.32,13.33,13.31,13.33,75000.0,13.32,13.33,13.31,13.33,75000.0
2014-12-23 14:35:00,13.33,13.33,13.33,13.33,40000.0,13.33,13.33,13.33,13.33,40000.0
2014-12-23 14:40:00,13.33,13.33,13.32,13.33,25000.0,13.33,13.33,13.32,13.33,25000.0
2014-12-23 14:45:00,13.33,13.34,13.33,13.34,30000.0,13.33,13.34,13.33,13.34,30000.0
2014-12-23 14:50:00,13.33,13.34,13.33,13.34,65000.0,13.33,13.34,13.33,13.34,65000.0
2014-12-23 14:55:00,13.34,13.35,13.33,13.35,145000.0,13.34,13.35,13.33,13.35,145000.0
2014-12-23 15:00:00,13.35,13.35,13.34,13.35,40000.0,13.35,13.35,13.34,13.35,40000.0
2014-12-23 15:05:00,13.35,13.35,13.34,13.34,75000.0,13.35,13.35,13.34,13.34,75000.0
2014-12-23 15:10:00,13.35,13.35,13.34,13.35,35000.0,13.35,13.35,13.34,13.35,35000.0
2014-12-23 15:15:00,13.35,13.36,13.34,13.36,75000.0,13.35,13.36,13.34,13.36,75000.0
2014-12-23 15:20:00,13.36,13.37,13.36,13.37,65000.0,13.36,13.37,13.36,13.37,65000.0
2014-12-23 15:25:00,13.36,13.37,13.36,13.37,120000.0,13.36,13.37,13.36,13.37,120000.0
2014-12-23 15:30:00,13.37,13.37,13.36,13.37,200000.0,13.37,13.37,13.36,13.37,200000.0
2014-12-23 15:35:00,13.37,13.38,13.37,13.37,80000.0,13.37,13.38,13.37,13.37,80000.0
2014-12-23 15:40:00,13.38,13.38,13.38,13.38,90000.0,13.38,13.38,13.38,13.38,90000.0
2014-12-23 15:45:00,13.38,13.39,13.36,13.38,240000.0,13.38,13.39,13.36,13.38,240000.0
2014-12-23 15:50:00,13.38,13.39,13.37,13.38,225000.0,13.38,13.39,13.37,13.38,225000.0
2014-12-23 15:55:00,13.38,13.4,13.38,13.38,530000.0,13.38,13.4,13.38,13.38,530000.0
2014-12-24 09:30:00,13.37,13.37,13.36,13.36,80000.0,13.37,13.37,13.36,13.36,80000.0
2014-12-24 09:35:00,13.38,13.44,13.36,13.44,140000.0,13.38,13.44,13.36,13.44,140000.0
2014-12-24 09:40:00,13.42,13.46,13.42,13.44,135000.0,13.42,13.46,13.42,13.44,135000.0
2014-12-24 09:45:00,13.43,13.45,13.42,13.45,145000.0,13.43,13.45,13.42,13.45,145000.0
2014-12-24 09:50:00,13.45,13.47,13.45,13.47,150000.0,13.45,13.47,13.45,13.47,150000.0
2014-12-24 09:55:00,13.48,13.48,13.46,13.46,50000.0,13.48,13.48,13.46,13.46,50000.0
2014-12-24 10:00:00,13.46,13.47,13.45,13.45,75000.0,13.46,13.47,13.45,13.45,75000.0
2014-12-24 10:05:00,13.45,13.45,13.42,13.42,60000.0,13.45,13.45,13.42,13.42,60000.0
2014-12-24 10:10:00,13.42,13.45,13.42,13.45,170000.0,13.42,13.45,13.42,13.45,170000.0
2014-12-24 10:15:00,13.44,13.44,13.44,13.44,30000.0,13.44,13.44,13.44,13.44,30000.0
2014-12-24 10:20:00,13.44,13.47,13.44,13.47,115000.0,13.44,13.47,13.44,13.47,115000.0
2014-12-24 10:25:00,13.46,13.48,13.46,13.47,35000.0,13.46,13.48,13.46,13.47,35000.0
2014-12-24 10:30:00,13.48,13.49,13.48,13.49,90000.0,13.48,13.49,13.48,13.49,90000.0
2014-12-24 10:35:00,13.49,13.49,13.46,13.46,120000.0,13.49,13.49,13.46,13.46,120000.0
2014-12-24 10:40:00,13.46,13.48,13.46,13.48,60000.0,13.46,13.48,13.46,13.48,60000.0
2014-12-24 10:45:00,13.49,13.5,13.48,13.5,55000.0,13.49,13.5,13.48,13.5,55000.0
2014-12-24 10:50:00,13.5,13.53,13.49,13.53,270000.0,13.5,13.53,13.49,13.53,270000.0
2014-12-24 10:55:00,13.53,13.53,13.49,13.49,45000.0,13.53,13.53,13.49,13.49,45000.0
2014-12-24 11:00:00,13.52,13.53,13.52,13.52,100000.0,13.52,13.53,13.52,13.52,100000.0
2014-12-24 11:05:00,13.52,13.52,13.5,13.5,65000.0,13.52,13.52,13.5,13.5,65000.0
2014-12-24 11:10:00,13.49,13.5,13.47,13.48,290000.0,13.49,13.5,13.47,13.48,290000.0
2014-12-24 11:15:00,13.48,13.5,13.47,13.49,135000.0,13.48,13.5,13.47,13.49,135000.0
2014-12-24 11:20:00,13.49,13.5,13.48,13.5,60000.0,13.49,13.5,13.48,13.5,60000.0
2014-12-24 11:25:00,13.49,13.5,13.48,13.49,75000.0,13.49,13.5,13.48,13.49,75000.0
2014-12-24 11:30:00,13.48,13.5,13.48,13.49,70000.0,13.48,13.5,13.48,13.49,70000.0
2014-12-24 11:35:00,13.49,13.5,13.49,13.49,90000.0,13.49,13.5,13.49,13.49,90000.0
2014-12-24 11:40:00,13.48,13.48,13.48,13.48,10000.0,13.48,13.48,13.48,13.48,10000.0
2014-12-24 11:45:00,13.47,13.47,13.46,13.47,115000.0,13.47,13.47,13.46,13.47,115000.0
2014-12-24 11:50:00,13.47,13.47,13.47,13.47,50000.0,13.47,13.47,13.47,13.47,50000.0
2014-12-24 11:55:00,13.47,13.48,13.47,13.48,80000.0,13.47,13.48,13.47,13.48,80000.0
2014-12-24 12:00:00,13.47,13.47,13.45,13.45,105000.0,13.47,13.47,13.45,13.45,105000.0
2014-12-24 12:05:00,13.45,13.46,13.45,13.45,130000.0,13.45,13.46,13.45,13.45,130000.0
2014-12-24 12:10:00,13.46,13.47,13.46,13.46,115000.0,13.46,13.47,13.46,13.46,115000.0
2014-12-24 12:15:00,13.45,13.45,13.45,13.45,10000.0,13.45,13.45,13.45,13.45,10000.0
2014-12-24 12:20:00,13.46,13.46,13.45,13.45,185000.0,13.46,13.46,13.45,13.45,185000.0
2014-12-24 12:25:00,13.46,13.48,13.46,13.47,225000.0,13.46,13.48,13.46,13.47,225000.0
2014-12-24 12:30:00,13.47,13.48,13.47,13.48,40000.0,13.47,13.48,13.47,13.48,40000.0
2014-12-24 12:35:00,13.48,13.48,13.47,13.48,195000.0,13.48,13.48,13.47,13.48,195000.0
2014-12-24 12:40:00,13.48,13.49,13.47,13.49,150000.0,13.48,13.49,13.47,13.49,150000.0
2014-12-24 12:45:00,13.48,13.5,13.48,13.49,125000.0,13.48,13.5,13.48,13.49,125000.0
2014-12-24 12:50:00,13.49,13.49,13.48,13.48,160000.0,13.49,13.49,13.48,13.48,160000.0
2014-12-24 12:55:00,13.48,13.49,13.46,13.46,200000.0,13.48,13.49,13.46,13.46,200000.0
2014-12-26 09:30:00,13.46,13.5,13.45,13.45,115000.0,13.46,13.5,13.45,13.45,115000.0
2014-12-26 09:35:00,13.49,13.49,13.48,13.48,10000.0,13.49,13.49,13.48,13.48,10000.0
2014-12-26 09:40:00,13.48,13.5,13.47,13.49,95000.0,13.48,13.5,13.47,13.49,95000.0
2014-12-26 09:45:00,13.48,13.5,13.48,13.5,50000.0,13.48,13.5,13.48,13.5,50000.0
2014-12-26 09:50:00,13.5,13.5,13.49,13.5,35000.0,13.5,13.5,13.49,13.5,35000.0
2014-12-26 09:55:00,13.49,13.5,13.49,13.5,140000.0,13.49,13.5,13.49,13.5,140000.0
2014-12-26 10:00:00,13.48,13.5,13.48,13.5,130000.0,13.48,13.5,13.48,13.5,130000.0
2014-12-26 10:05:00,13.5,13.5,13.49,13.5,55000.0,13.5,13.5,13.49,13.5,55000.0
2014-12-26 10:10:00,13.5,13.51,13.49,13.51,455000.0,13.5,13.51,13.49,13.51,455000.0
2014-12-26 10:15:00,13.49,13.5,13.49,13.5,35000.0,13.49,13.5,13.49,13.5,35000.0
2014-12-26 10:20:00,13.51,13.51,13.5,13.51,60000.0,13.51,13.51,13.5,13.51,60000.0
2014-12-26 10:25:00,13.5,13.5,13.49,13.5,100000.0,13.5,13.5,13.49,13.5,100000.0
2014-12-26 10:30:00,13.49,13.5,13.49,13.5,50000.0,13.49,13.5,13.49,13.5,50000.0
2014-12-26 10:35:00,13.51,13.51,13.5,13.5,25000.0,13.51,13.51,13.5,13.5,25000.0
2014-12-26 10:40:00,13.5,13.51,13.49,13.5,70000.0,13.5,13.51,13.49,13.5,70000.0
2014-12-26 10:45:00,13.5,13.5,13.5,13.5,60000.0,13.5,13.5,13.5,13.5,60000.0
2014-12-26 10:50:00,13.5,13.52,13.5,13.52,160000.0,13.5,13.52,13.5,13.52,160000.0
2014-12-26 10:55:00,13.52,13.52,13.51,13.51,30000.0,13.52,13.52,13.51,13.51,30000.0
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 11:05:00,13.53,13.53,13.53,13.53,0.0,13.53,13.53,13.53,13.53,0.0
2014-12-26 11:10:00,13.52,13.53,13.51,13.51,25000.0,13.52,13.53,13.51,13.51,25000.0
2014-12-26 11:15:00,13.52,13.53,13.51,13.53,70000.0,13.52,13.53,13.51,13.53,70000.0
2014-12-26 11:20:00,13.52,13.52,13.52,13.52,25000.0,13.52,13.52,13.52,13.52,25000.0
2014-12-26 11:25:00,13.51,13.51,13.51,13.51,115000.0,13.51,13.51,13.51,13.51,115000.0
2014-12-26 11:30:00,13.5,13.52,13.5,13.51,165000.0,13.5,13.52,13.5,13.51,165000.0
2014-12-26 11:35:00,13.52,13.52,13.52,13.52,20000.0,13.52,13.52,13.52,13.52,20000.0
2014-12-26 11:40:00,13.52,13.54,13.52,13.54,145000.0,13.52,13.54,13.52,13.54,145000.0
2014-12-26 11:45:00,13.53,13.54,13.53,13.53,20000.0,13.53,13.54,13.53,13.53,20000.0
2014-12-26 11:50:00,13.53,13.53,13.52,13.53,115000.0,13.53,13.53,13.52,13.53,115000.0
2014-12-26 11:55:00,13.53,13.53,13.51,13.51,85000.0,13.53,13.53,13.51,13.51,85000.0
2014-12-26 12:00:00,13.51,13.52,13.51,13.51,30000.0,13.51,13.52,13.51,13.51,30000.0
2014-12-26 12:05:00,13.51,13.52,13.51,13.52,70000.0,13.51,13.52,13.51,13.52,70000.0
2014-12-26 12:10:00,13.52,13.52,13.51,13.52,65000.0,13.52,13.52,13.51,13.52,65000.0
2014-12-26 12:15:00,13.52,13.52,13.51,13.51,50000.0,13.52,13.52,13.51,13.51,50000.0
2014-12-26 12:20:00,13.51,13.51,13.49,13.49,160000.0,13.51,13.51,13.49,13.49,160000.0
2014-12-26 12:25:00,13.49,13.49,13.49,13.49,45000.0,13.49,13.49,13.49,13.49,45000.0
2014-12-26 12:30:00,13.49,13.49,13.49,13.49,15000.0,13.49,13.49,13.49,13.49,15000.0
2014-12-26 12:35:00,13.49,13.49,13.48,13.48,105000.0,13.49,13.49,13.48,13.48,105000.0
2014-12-26 12:40:00,13.48,13.48,13.47,13.48,30000.0,13.48,13.48,13.47,13.48,30000.0
2014-12-26 12:45:00,13.48,13.49,13.48,13.49,30000.0,13.48,13.49,13.48,13.49,30000.0
2014-12-26 12:50:00,13.49,13.5,13.49,13.49,40000.0,13.49,13.5,13.49,13.49,40000.0
2014-12-26 12:55:00,13.49,13.5,13.49,13.49,125000.0,13.49,13.5,13.49,13.49,125000.0
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 13:05:00,13.5,13.5,13.5,13.5,0.0,13.5,13.5,13.5,13.5,0.0
2014-12-26 13:10:00,13.5,13.52,13.5,13.51,60000.0,13.5,13.52,13.5,13.51,60000.0
2014-12-26 13:15:00,13.52,13.53,13.52,13.53,45000.0,13.52,13.53,13.52,13.53,45000.0
2014-12-26 13:20:00,13.53,13.53,13.52,13.53,95000.0,13.53,13.53,13.52,13.53,95000.0
2014-12-26 13:25:00,13.53,13.53,13.52,13.53,70000.0,13.53,13.53,13.52,13.53,70000.0
2014-12-26 13:30:00,13.53,13.54,13.53,13.54,115000.0,13.53,13.54,13.53,13.54,115000.0
2014-12-26 13:35:00,13.55,13.55,13.54,13.55,175000.0,13.55,13.55,13.54,13.55,175000.0
2014-12-26 13:40:00,13.55,13.55,13.55,13.55,20000.0,13.55,13.55,13.55,13.55,20000.0
2014-12-26 13:45:00,13.55,13.56,13.55,13.56,45000.0,13.55,13.56,13.55,13.56,45000.0
2014-12-26 13:50:00,13.57,13.57,13.56,13.57,130000.0,13.57,13.57,13.56,13.57,130000.0
2014-12-26 13:55:00,13.58,13.58,13.58,13.58,40000.0,13.58,13.58,13.58,13.58,40000.0
2014-12-26 14:00:00,13.59,13.59,13.58,13.59,100000.0,13.59,13.59,13.58,13.59,100000.0
2014-12-26 14:05:00,13.59,13.6,13.58,13.58,265000.0,13.59,13.6,13.58,13.58,265000.0
2014-12-26 14:10:00,13.59,13.59,13.58,13.59,40000.0,13.59,13.59,13.58,13.59,40000.0
2014-12-26 14:15:00,13.58,13.59,13.58,13.58,85000.0,13.58,13.59,13.58,13.58,85000.0
2014-12-26 14:20:00,13.58,13.58,13.58,13.58,50000.0,13.58,13.58,13.58,13.58,50000.0
2014-12-26 14:25:00,13.58,13.59,13.58,13.59,10000.0,13.58,13.59,13.58,13.59,10000.0
2014-12-26 14:30:00,13.59,13.59,13.58,13.58,80000.0,13.59,13.59,13.58,13.58,80000.0
2014-12-26 14:35:00,13.58,13.58,13.58,13.58,15000.0,13.58,13.58,13.58,13.58,15000.0
2014-12-26 14:40:00,13.58,13.58,13.57,13.57,20000.0,13.58,13.58,13.57,13.57,20000.0
2014-12-26 14:45:00,13.57,13.58,13.56,13.56,170000.0,13.57,13.58,13.56,13.56,170000.0
2014-12-26 14:50:00,13.56,13.58,13.56,13.57,65000.0,13.56,13.58,13.56,13.57,65000.0
2014-12-26 14:55:00,13.58,13.58,13.56,13.57,65000.0,13.58,13.58,13.56,13.57,65000.0
2014-12-26 15:00:00,13.56,13.57,13.56,13.57,15000.0,13.56,13.57,13.56,13.57,15000.0
2014-12-26 15:05:00,13.56,13.56,13.55,13.56,60000.0,13.56,13.56,13.55,13.56,60000.0
2014-12-26 15:10:00,13.55,13.55,13.55,13.55,25000.0,13.55,13.55,13.55,13.55,25000.0
2014-12-26 15:15:00,13.55,13.56,13.55,13.55,50000.0,13.55,13.56,13.55,13.55,50000.0
2014-12-26 15:20:00,13.56,13.56,13.55,13.55,75000.0,13.56,13.56,13.55,13.55,75000.0
2014-12-26 15:25:00,13.55,13.56,13.55,13.56,105000.0,13.55,13.56,13.55,13.56,105000.0
2014-12-26 15:30:00,13.56,13.56,13.56,13.56,35000.0,13.56,13.56,13.56,13.56,35000.0
2014-12-26 15:35:00,13.56,13.57,13.56,13.57,240000.0,13.56,13.57,13.56,13.57,240000.0
2014-12-26 15:40:00,13.58,13.58,13.57,13.58,55000.0,13.58,13.58,13.57,13.58,55000.0
2014-12-26 15:45:00,13.57,13.58,13.57,13.57,400000.0,13.57,13.58,13.57,13.57,400000.0
2014-12-26 15:50:00,13.57,13.58,13.57,13.58,245000.0,13.57,13.58,13.57,13.58,245000.0
2014-12-26 15:55:00,13.58,13.58,13.56,13.57,460000.0,13.58,13.58,13.56,13.57,460000.0
2014-12-29 09:30:00,13.52,13.55,13.51,13.54,160000.0,13.52,13.55,13.51,13.54,160000.0
2014-12-29 09:35:00,13.54,13.66,13.54,13.66,525000.0,13.54,13.66,13.54,13.66,525000.0
2014-12-29 09:40:00,13.65,13.75,13.65,13.75,590000.0,13.65,13.75,13.65,13.75,590000.0
2014-12-29 09:45:00,13.73,13.76,13.7,13.75,525000.0,13.73,13.76,13.7,13.75,525000.0
2014-12-29 09:50:00,13.74,13.74,13.7,13.72,235000.0,13.74,13.74,13.7,13.72,235000.0
2014-12-29 09:55:00,13.71,13.71,13.67,13.68,455000.0,13.71,13.71,13.67,13.68,455000.0
2014-12-29 10:00:00,13.68,13.68,13.66,13.66,605000.0,13.68,13.68,13.66,13.66,605000.0
2014-12-29 10:05:00,13.67,13.69,13.67,13.68,490000.0,13.67,13.69,13.67,13.68,490000.0
2014-12-29 10:10:00,13.67,13.74,13.67,13.73,790000.0,13.67,13.74,13.67,13.73,790000.0
2014-12-29 10:15:00,13.73,13.74,13.72,13.73,150000.0,13.73,13.74,13.72,13.73,150000.0
2014-12-29 10:20:00,13.73,13.73,13.69,13.7,735000.0,13.73,13.73,13.69,13.7,735000.0
2014-12-29 10:25:00,13.72,13.72,13.7,13.7,85000.0,13.72,13.72,13.7,13.7,85000.0
2014-12-29 10:30:00,13.71,13.72,13.71,13.72,80000.0,13.71,13.72,13.71,13.72,80000.0
2014-12-29 10:35:00,13.73,13.74,13.72,13.72,235000.0,13.73,13.74,13.72,13.72,235000.0
2014-12-29 10:40:00,13.73,13.74,13.73,13.74,155000.0,13.73,13.74,13.73,13.74,155000.0
2014-12-29 10:45:00,13.74,13.76,13.74,13.76,195000.0,13.74,13.76,13.74,13.76,195000.0
2014-12-29 10:50:00,13.77,13.8,13.77,13.79,385000.0,13.77,13.8,13.77,13.79,385000.0
2014-12-29 10:55:00,13.79,13.8,13.79,13.79,50000.0,13.79,13.8,13.79,13.79,50000.0
2014-12-29 11:00:00,13.79,13.79,13.76,13.77,145000.0,13.79,13.79,13.76,13.77,145000.0
2014-12-29 11:05:00,13.77,13.78,13.77,13.78,210000.0,13.77,13.78,13.77,13.78,210000.0
2014-12-29 11:10:00,13.78,13.79,13.78,13.79,115000.0,13.78,13.79,13.78,13.79,115000.0
2014-12-29 11:15:00,13.79,13.8,13.76,13.77,455000.0,13.79,13.8,13.76,13.77,455000.0
2014-12-29 11:20:00,13.77,13.79,13.77,13.79,145000.0,13.77,13.79,13.77,13.79,145000.0
2014-12-29 11:25:00,13.79,13.81,13.78,13.81,455000.0,13.79,13.81,13.78,13.81,455000.0
2014-12-29 11:30:00,13.81,13.82,13.78,13.78,205000.0,13.81,13.82,13.78,13.78,205000.0
2014-12-29 11:35:00,13.79,13.79,13.75,13.76,75000.0,13.79,13.79,13.75,13.76,75000.0
2014-12-29 11:40:00,13.78,13.78,13.77,13.77,15000.0,13.78,13.78,13.77,13.77,15000.0
2014-12-29 11:45:00,13.76,13.77,13.76,13.76,170000.0,13.76,13.77,13.76,13.76,170000.0
2014-12-29 11:50:00,13.76,13.77,13.76,13.77,40000.0,13.76,13.77,13.76,13.77,40000.0
2014-12-29 11:55:00,13.77,13.77,13.76,13.76,10000.0,13.77,13.77,13.76,13.76,10000.0
2014-12-29 12:00:00,13.76,13.76,13.75,13.75,65000.0,13.76,13.76,13.75,13.75,65000.0
2014-12-29 12:05:00,13.75,13.75,13.74,13.74,125000.0,13.75,13.75,13.74,13.74,125000.0
2014-12-29 12:10:00,13.74,13.75,13.74,13.74,25000.0,13.74,13.75,13.74,13.74,25000.0
2014-12-29 12:15:00,13.74,13.77,13.74,13.77,20000.0,13.74,13.77,13.74,13.77,20000.0
2014-12-29 12:20:00,13.76,13.76,13.76,13.76,60000.0,13.76,13.76,13.76,13.76,60000.0
2014-12-29 12:25:00,13.76,13.78,13.76,13.76,125000.0,13.76,13.78,13.76,13.76,125000.0
2014-12-29 12:30:00,13.78,13.78,13.77,13.78,40000.0,13.78,13.78,13.77,13.78,40000.0
2014-12-29 12:35:00,13.77,13.8,13.77,13.8,65000.0,13.77,13.8,13.77,13.8,65000.0
2014-12-29 12:40:00,13.8,13.82,13.79,13.82,165000.0,13.8,13.82,13.79,13.82,165000.0
2014-12-29 12:45:00,13.82,13.88,13.81,13.88,685000.0,13.82,13.88,13.81,13.88,685000.0
2014-12-29 12:50:00,13.86,13.9,13.86,13.9,345000.0,13.86,13.9,13.86,13.9,345000.0
2014-12-29 12:55:00,13.89,13.89,13.88,13.88,205000.0,13.89,13.89,13.88,13.88,205000.0
2014-12-29 13:00:00,13.88,13.88,13.86,13.87,125000.0,13.88,13.88,13.86,13.87,125000.0
2014-12-29 13:05:00,13.86,13.88,13.86,13.86,410000.0,13.86,13.88,13.86,13.86,410000.0
2014-12-29 13:10:00,13.86,13.86,13.85,13.85,40000.0,13.86,13.86,13.85,13.85,40000.0
2014-12-29 13:15:00,13.85,13.86,13.84,13.84,110000.0,13.85,13.86,13.84,13.84,110000.0
2014-12-29 13:20:00,13.84,13.84,13.83,13.84,35000.0,13.84,13.84,13.83,13.84,35000.0
2014-12-29 13:25:00,13.83,13.84,13.83,13.83,45000.0,13.83,13.84,13.83,13.83,45000.0
2014-12-29 13:30:00,13.83,13.83,13.82,13.83,30000.0,13.83,13.83,13.82,13.83,30000.0
2014-12-29 13:35:00,13.83,13.83,13.82,13.83,80000.0,13.83,13.83,13.82,13.83,80000.0
2014-12-29 13:40:00,13.82,13.83,13.82,13.83,110000.0,13.82,13.83,13.82,13.83,110000.0
2014-12-29 13:45:00,13.83,13.83,13.82,13.83,55000.0,13.83,13.83,13.82,13.83,55000.0
2014-12-29 13:50:00,13.83,13.83,13.81,13.81,55000.0,13.83,13.83,13.81,13.81,55000.0
2014-12-29 13:55:00,13.82,13.82,13.82,13.82,10000.0,13.82,13.82,13.82,13.82,10000.0
2014-12-29 14:00:00,13.82,13.82,13.81,13.81,120000.0,13.82,13.82,13.81,13.81,120000.0
2014-12-29 14:05:00,13.81,13.81,13.8,13.81,165000.0,13.81,13.81,13.8,13.81,165000.0
2014-12-29 14:10:00,13.81,13.81,13.8,13.81,85000.0,13.81,13.81,13.8,13.81,85000.0
2014-12-29 14:15:00,13.81,13.81,13.79,13.79,170000.0,13.81,13.81,13.79,13.79,170000.0
2014-12-29 14:20:00,13.79,13.8,13.79,13.79,200000.0,13.79,13.8,13.79,13.79,200000.0
2014-12-29 14:25:00,13.81,13.81,13.79,13.8,115000.0,13.81,13.81,13.79,13.8,115000.0
2014-12-29 14:30:00,13.8,13.81,13.8,13.81,20000.0,13.8,13.81,13.8,13.81,20000.0
2014-12-29 14:35:00,13.81,13.84,13.81,13.82,140000.0,13.81,13.84,13.81,13.82,140000.0
2014-12-29 14:40:00,13.83,13.85,13.83,13.85,50000.0,13.83,13.85,13.83,13.85,50000.0
2014-12-29 14:45:00,13.85,13.87,13.84,13.86,120000.0,13.85,13.87,13.84,13.86,120000.0
2014-12-29 14:50:00,13.87,13.88,13.86,13.87,310000.0,13.87,13.88,13.86,13.87,310000.0
2014-12-29 14:55:00,13.88,13.91,13.87,13.91,395000.0,13.88,13.91,13.87,13.91,395000.0
2014-12-29 15:00:00,13.91,13.92,13.9,13.92,365000.0,13.91,13.92,13.9,13.92,365000.0
2014-12-29 15:05:00,13.92,13.92,13.9,13.9,75000.0,13.92,13.92,13.9,13.9,75000.0
2014-12-29 15:10:00,13.92,13.92,13.9,13.91,90000.0,13.92,13.92,13.9,13.91,90000.0
2014-12-29 15:15:00,13.91,13.91,13.9,13.9,270000.0,13.91,13.91,13.9,13.9,270000.0
2014-12-29 15:20:00,13.9,13.91,13.89,13.91,230000.0,13.9,13.91,13.89,13.91,230000.0
2014-12-29 15:25:00,13.92,13.93,13.91,13.92,310000.0,13.92,13.93,13.91,13.92,310000.0
2014-12-29 15:30:00,13.92,13.93,13.91,13.93,410000.0,13.92,13.93,13.91,13.93,410000.0
2014-12-29 15:35:00,13.92,13.92,13.88,13.88,395000.0,13.92,13.92,13.88,13.88,395000.0
2014-12-29 15:40:00,13.88,13.91,13.87,13.91,170000.0,13.88,13.91,13.87,13.91,170000.0
2014-12-29 15:45:00,13.9,13.9,13.88,13.89,295000.0,13.9,13.9,13.88,13.89,295000.0
2014-12-29 15:50:00,13.89,13.89,13.88,13.88,370000.0,13.89,13.89,13.88,13.88,370000.0
2014-12-29 15:55:00,13.89,13.89,13.85,13.86,665000.0,13.89,13.89,13.85,13.86,665000.0
2014-12-30 09:30:00,13.83,13.83,13.75,13.81,325000.0,13.83,13.83,13.75,13.81,325000.0
2014-12-30 09:35:00,13.8,13.86,13.8,13.84,250000.0,13.8,13.86,13.8,13.84,250000.0
2014-12-30 09:40:00,13.84,13.85,13.81,13.81,105000.0,13.84,13.85,13.81,13.81,105000.0
2014-12-30 09:45:00,13.8,13.81,13.78,13.78,175000.0,13.8,13.81,13.78,13.78,175000.0
2014-12-30 09:50:00,13.8,13.8,13.78,13.78,105000.0,13.8,13.8,13.78,13.78,105000.0
2014-12-30 09:55:00,13.78,13.79,13.76,13.76,90000.0,13.78,13.79,13.76,13.76,90000.0
2014-12-30 10:00:00,13.76,13.78,13.75,13.77,245000.0,13.76,13.78,13.75,13.77,245000.0
2014-12-30 10:05:00,13.76,13.78,13.75,13.78,75000.0,13.76,13.78,13.75,13.78,75000.0
2014-12-30 10:10:00,13.8,13.8,13.77,13.77,45000.0,13.8,13.8,13.77,13.77,45000.0
2014-12-30 10:15:00,13.77,13.8,13.77,13.8,55000.0,13.77,13.8,13.77,13.8,55000.0
2014-12-30 10:20:00,13.79,13.8,13.78,13.79,110000.0,13.79,13.8,13.78,13.79,110000.0
2014-12-30 10:25:00,13.78,13.79,13.78,13.78,60000.0,13.78,13.79,13.78,13.78,60000.0
2014-12-30 10:30:00,13.78,13.78,13.77,13.78,50000.0,13.78,13.78,13.77,13.78,50000.0
2014-12-30 10:35:00,13.78,13.78,13.75,13.75,110000.0,13.78,13.78,13.75,13.75,110000.0
2014-12-30 10:40:00,13.75,13.75,13.73,13.74,200000.0,13.75,13.75,13.73,13.74,200000.0
2014-12-30 10:45:00,13.75,13.75,13.74,13.75,85000.0,13.75,13.75,13.74,13.75,85000.0
2014-12-30 10:50:00,13.74,13.74,13.72,13.72,215000.0,13.74,13.74,13.72,13.72,215000.0
2014-12-30 10:55:00,13.73,13.73,13.72,13.73,70000.0,13.73,13.73,13.72,13.73,70000.0
2014-12-30 11:00:00,13.73,13.73,13.71,13.72,105000.0,13.73,13.73,13.71,13.72,105000.0
2014-12-30 11:05:00,13.72,13.73,13.72,13.72,120000.0,13.72,13.73,13.72,13.72,120000.0
2014-12-30 11:10:00,13.72,13.72,13.69,13.69,270000.0,13.72,13.72,13.69,13.69,270000.0
2014-12-30 11:15:00,13.69,13.69,13.68,13.69,150000.0,13.69,13.69,13.68,13.69,150000.0
2014-12-30 11:20:00,13.69,13.7,13.68,13.68,235000.0,13.69,13.7,13.68,13.68,235000.0
2014-12-30 11:25:00,13.68,13.69,13.67,13.68,235000.0,13.68,13.69,13.67,13.68,235000.0
2014-12-30 11:30:00,13.67,13.67,13.67,13.67,15000.0,13.67,13.67,13.67,13.67,15000.0
2014-12-30 11:35:00,13.67,13.68,13.67,13.68,140000.0,13.67,13.68,13.67,13.68,140000.0
2014-12-30 11:40:00,13.69,13.69,13.67,13.67,30000.0,13.69,13.69,13.67,13.67,30000.0
2014-12-30 11:45:00,13.67,13.68,13.67,13.68,30000.0,13.67,13.68,13.67,13.68,30000.0
2014-12-30 11:50:00,13.68,13.69,13.68,13.68,45000.0,13.68,13.69,13.68,13.68,45000.0
2014-12-30 11:55:00,13.67,13.67,13.67,13.67,10000.0,13.67,13.67,13.67,13.67,10000.0
2014-12-30 12:00:00,13.67,13.69,13.66,13.68,270000.0,13.67,13.69,13.66,13.68,270000.0
2014-12-30 12:05:00,13.68,13.68,13.67,13.67,40000.0,13.68,13.68,13.67,13.67,40000.0
2014-12-30 12:10:00,13.68,13.68,13.67,13.67,20000.0,13.68,13.68,13.67,13.67,20000.0
2014-12-30 12:15:00,13.67,13.67,13.66,13.66,75000.0,13.67,13.67,13.66,13.66,75000.0
2014-12-30 12:20:00,13.66,13.66,13.65,13.65,110000.0,13.66,13.66,13.65,13.65,110000.0
2014-12-30 12:25:00,13.65,13.65,13.64,13.64,130000.0,13.65,13.65,13.64,13.64,130000.0
2014-12-30 12:30:00,13.64,13.64,13.64,13.64,100000.0,13.64,13.64,13.64,13.64,100000.0
2014-12-30 12:35:00,13.64,13.64,13.64,13.64,5000.0,13.64,13.64,13.64,13.64,5000.0
2014-12-30 12:40:00,13.64,13.64,13.64,13.64,25000.0,13.64,13.64,13.64,13.64,25000.0
2014-12-30 12:45:00,13.65,13.66,13.64,13.66,75000.0,13.65,13.66,13.64,13.66,75000.0
2014-12-30 12:50:00,13.66,13.67,13.66,13.67,80000.0,13.66,13.67,13.66,13.67,80000.0
2014-12-30 12:55:00,13.67,13.68,13.67,13.68,70000.0,13.67,13.68,13.67,13.68,70000.0
2014-12-30 13:00:00,13.69,13.69,13.68,13.68,150000.0,13.69,13.69,13.68,13.68,150000.0
2014-12-30 13:05:00,13.68,13.69,13.68,13.68,15000.0,13.68,13.69,13.68,13.68,15000.0
2014-12-30 13:10:00,13.69,13.69,13.68,13.68,80000.0,13.69,13.69,13.68,13.68,80000.0
2014-12-30 13:15:00,13.68,13.68,13.67,13.67,20000.0,13.68,13.68,13.67,13.67,20000.0
2014-12-30 13:20:00,13.68,13.68,13.67,13.68,70000.0,13.68,13.68,13.67,13.68,70000.0
2014-12-30 13:25:00,13.67,13.67,13.67,13.67,15000.0,13.67,13.67,13.67,13.67,15000.0
2014-12-30 13:30:00,13.67,13.67,13.67,13.67,20000.0,13.67,13.67,13.67,13.67,20000.0
2014-12-30 13:35:00,13.67,13.67,13.67,13.67,5000.0,13.67,13.67,13.67,13.67,5000.0
2014-12-30 13:40:00,13.66,13.66,13.64,13.64,90000.0,13.66,13.66,13.64,13.64,90000.0
2014-12-30 13:45:00,13.64,13.64,13.63,13.64,110000.0,13.64,13.64,13.63,13.64,110000.0
2014-12-30 13:50:00,13.64,13.64,13.62,13.63,195000.0,13.64,13.64,13.62,13.63,195000.0
2014-12-30 13:55:00,13.63,13.63,13.61,13.61,95000.0,13.63,13.63,13.61,13.61,95000.0
2014-12-30 14:00:00,13.61,13.62,13.61,13.62,60000.0,13.61,13.62,13.61,13.62,60000.0
2014-12-30 14:05:00,13.62,13.62,13.61,13.61,35000.0,13.62,13.62,13.61,13.61,35000.0
2014-12-30 14:10:00,13.62,13.62,13.61,13.62,145000.0,13.62,13.62,13.61,13.62,145000.0
2014-12-30 14:15:00,13.62,13.62,13.61,13.62,75000.0,13.62,13.62,13.61,13.62,75000.0
2014-12-30 14:20:00,13.62,13.64,13.62,13.63,120000.0,13.62,13.64,13.62,13.63,120000.0
2014-12-30 14:25:00,13.64,13.64,13.63,13.64,30000.0,13.64,13.64,13.63,13.64,30000.0
2014-12-30 14:30:00,13.64,13.65,13.64,13.65,105000.0,13.64,13.65,13.64,13.65,105000.0
2014-12-30 14:35:00,13.65,13.68,13.65,13.68,120000.0,13.65,13.68,13.65,13.68,120000.0
2014-12-30 14:40:00,13.68,13.7,13.68,13.7,200000.0,13.68,13.7,13.68,13.7,200000.0
2014-12-30 14:45:00,13.71,13.71,13.7,13.71,110000.0,13.71,13.71,13.7,13.71,110000.0
2014-12-30 14:50:00,13.71,13.72,13.71,13.72,120000.0,13.71,13.72,13.71,13.72,120000.0
2014-12-30 14:55:00,13.71,13.72,13.71,13.72,205000.0,13.71,13.72,13.71,13.72,205000.0
2014-12-30 15:00:00,13.72,13.72,13.71,13.72,70000.0,13.72,13.72,13.71,13.72,70000.0
2014-12-30 15:05:00,13.72,13.72,13.72,13.72,40000.0,13.72,13.72,13.72,13.72,40000.0
2014-12-30 15:10:00,13.71,13.73,13.71,13.72,45000.0,13.71,13.73,13.71,13.72,45000.0
2014-12-30 15:15:00,13.72,13.73,13.72,13.72,100000.0,13.72,13.73,13.72,13.72,100000.0
2014-12-30 15:20:00,13.72,13.72,13.72,13.72,45000.0,13.72,13.72,13.72,13.72,45000.0
2014-12-30 15:25:00,13.72,13.72,13.71,13.71,115000.0,13.72,13.72,13.71,13.71,115000.0
2014-12-30 15:30:00,13.7,13.71,13.7,13.7,30000.0,13.7,13.71,13.7,13.7,30000.0
2014-12-30 15:35:00,13.7,13.71,13.7,13.7,195000.0,13.7,13.71,13.7,13.7,195000.0
2014-12-30 15:40:00,13.71,13.71,13.69,13.7,125000.0,13.71,13.71,13.69,13.7,125000.0
2014-12-30 15:45:00,13.7,13.7,13.7,13.7,85000.0,13.7,13.7,13.7,13.7,85000.0
2014-12-30 15:50:00,13.7,13.7,13.7,13.7,275000.0,13.7,13.7,13.7,13.7,275000.0
2014-12-30 15:55:00,13.7,13.71,13.69,13.69,270000.0,13.7,13.71,13.69,13.69,270000.0
2014-12-31 09:30:00,13.71,13.81,13.69,13.78,425000.0,13.71,13.81,13.69,13.78,425000.0
2014-12-31 09:35:00,13.78,13.87,13.78,13.86,350000.0,13.78,13.87,13.78,13.86,350000.0
2014-12-31 09:40:00,13.86,13.88,13.84,13.85,330000.0,13.86,13.88,13.84,13.85,330000.0
2014-12-31 09:45:00,13.84,13.84,13.78,13.8,325000.0,13.84,13.84,13.78,13.8,325000.0
2014-12-31 09:50:00,13.8,13.8,13.79,13.8,85000.0,13.8,13.8,13.79,13.8,85000.0
2014-12-31 09:55:00,13.8,13.83,13.8,13.83,170000.0,13.8,13.83,13.8,13.83,170000.0
2014-12-31 10:00:00,13.84,13.84,13.8,13.8,220000.0,13.84,13.84,13.8,13.8,220000.0
2014-12-31 10:05:00,13.82,13.84,13.8,13.84,55000.0,13.82,13.84,13.8,13.84,55000.0
2014-12-31 10:10:00,13.83,13.83,13.81,13.82,90000.0,13.83,13.83,13.81,13.82,90000.0
2014-12-31 10:15:00,13.81,13.82,13.81,13.82,40000.0,13.81,13.82,13.81,13.82,40000.0
2014-12-31 10:20:00,13.82,13.83,13.82,13.83,35000.0,13.82,13.83,13.82,13.83,35000.0
2014-12-31 10:25:00,13.82,13.82,13.81,13.81,20000.0,13.82,13.82,13.81,13.81,20000.0
2014-12-31 10:30:00,13.82,13.82,13.81,13.82,20000.0,13.82,13.82,13.81,13.82,20000.0
2014-12-31 10:35:00,13.82,13.83,13.8,13.8,65000.0,13.82,13.83,13.8,13.8,65000.0
2014-12-31 10:40:00,13.83,13.83,13.83,13.83,10000.0,13.83,13.83,13.83,13.83,10000.0
2014-12-31 10:45:00,13.81,13.81,13.81,13.81,15000.0,13.81,13.81,13.81,13.81,15000.0
2014-12-31 10:50:00,13.82,13.84,13.82,13.84,50000.0,13.82,13.84,13.82,13.84,50000.0
2014-12-31 10:55:00,13.84,13.85,13.83,13.84,50000.0,13.84,13.85,13.83,13.84,50000.0
2014-12-31 11:00:00,13.85,13.85,13.84,13.85,210000.0,13.85,13.85,13.84,13.85,210000.0
2014-12-31 11:05:00,13.84,13.84,13.83,13.83,120000.0,13.84,13.84,13.83,13.83,120000.0
2014-12-31 11:10:00,13.83,13.83,13.82,13.82,125000.0,13.83,13.83,13.82,13.82,125000.0
2014-12-31 11:15:00,13.82,13.82,13.81,13.82,30000.0,13.82,13.82,13.81,13.82,30000.0
2014-12-31 11:20:00,13.82,13.82,13.81,13.81,80000.0,13.82,13.82,13.81,13.81,80000.0
2014-12-31 11:25:00,13.81,13.83,13.81,13.83,110000.0,13.81,13.83,13.81,13.83,110000.0
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 11:35:00,13.84,13.84,13.84,13.84,0.0,13.84,13.84,13.84,13.84,0.0
2014-12-31 11:40:00,13.84,13.84,13.83,13.84,55000.0,13.84,13.84,13.83,13.84,55000.0
2014-12-31 11:45:00,13.84,13.86,13.84,13.85,145000.0,13.84,13.86,13.84,13.85,145000.0
2014-12-31 11:50:00,13.85,13.85,13.84,13.85,95000.0,13.85,13.85,13.84,13.85,95000.0
2014-12-31 11:55:00,13.85,13.85,13.84,13.84,35000.0,13.85,13.85,13.84,13.84,35000.0
2014-12-31 12:00:00,13.84,13.84,13.83,13.83,115000.0,13.84,13.84,13.83,13.83,115000.0
2014-12-31 12:05:00,13.83,13.83,13.81,13.81,365000.0,13.83,13.83,13.81,13.81,365000.0
2014-12-31 12:10:00,13.81,13.83,13.81,13.83,65000.0,13.81,13.83,13.81,13.83,65000.0
2014-12-31 12:15:00,13.83,13.83,13.82,13.82,105000.0,13.83,13.83,13.82,13.82,105000.0
2014-12-31 12:20:00,13.82,13.82,13.82,13.82,0.0,13.82,13.82,13.82,13.82,0.0
2014-12-31 12:25:00,13.81,13.81,13.78,13.8,295000.0,13.81,13.81,13.78,13.8,295000.0
2014-12-31 12:30:00,13.81,13.81,13.8,13.81,80000.0,13.81,13.81,13.8,13.81,80000.0
2014-12-31 12:35:00,13.8,13.82,13.8,13.82,65000.0,13.8,13.82,13.8,13.82,65000.0
2014-12-31 12:40:00,13.81,13.82,13.8,13.8,170000.0,13.81,13.82,13.8,13.8,170000.0
2014-12-31 12:45:00,13.8,13.8,13.8,13.8,70000.0,13.8,13.8,13.8,13.8,70000.0
2014-12-31 12:50:00,13.8,13.81,13.8,13.81,50000.0,13.8,13.81,13.8,13.81,50000.0
2014-12-31 12:55:00,13.81,13.83,13.8,13.83,175000.0,13.81,13.83,13.8,13.83,175000.0
2014-12-31 13:00:00,13.83,13.84,13.82,13.83,275000.0,13.83,13.84,13.82,13.83,275000.0
2014-12-31 13:05:00,13.83,13.83,13.83,13.83,30000.0,13.83,13.83,13.83,13.83,30000.0
2014-12-31 13:10:00,13.81,13.82,13.81,13.81,20000.0,13.81,13.82,13.81,13.81,20000.0
2014-12-31 13:15:00,13.8,13.8,13.8,13.8,5000.0,13.8,13.8,13.8,13.8,5000.0
2014-12-31 13:20:00,13.81,13.81,13.81,13.81,10000.0,13.81,13.81,13.81,13.81,10000.0
2014-12-31 13:25:00,13.81,13.81,13.8,13.81,70000.0,13.81,13.81,13.8,13.81,70000.0
2014-12-31 13:30:00,13.8,13.8,13.8,13.8,15000.0,13.8,13.8,13.8,13.8,15000.0
2014-12-31 13:35:00,13.8,13.8,13.8,13.8,25000.0,13.8,13.8,13.8,13.8,25000.0
2014-12-31 13:40:00,13.8,13.82,13.79,13.79,690000.0,13.8,13.82,13.79,13.79,690000.0
2014-12-31 13:45:00,13.79,13.79,13.78,13.78,75000.0,13.79,13.79,13.78,13.78,75000.0
2014-12-31 13:50:00,13.78,13.78,13.75,13.76,180000.0,13.78,13.78,13.75,13.76,180000.0
2014-12-31 13:55:00,13.76,13.76,13.75,13.76,70000.0,13.76,13.76,13.75,13.76,70000.0
2014-12-31 14:00:00,13.76,13.76,13.75,13.76,35000.0,13.76,13.76,13.75,13.76,35000.0
2014-12-31 14:05:00,13.76,13.76,13.73,13.74,125000.0,13.76,13.76,13.73,13.74,125000.0
2014-12-31 14:10:00,13.74,13.75,13.74,13.74,85000.0,13.74,13.75,13.74,13.74,85000.0
2014-12-31 14:15:00,13.74,13.75,13.73,13.73,105000.0,13.74,13.75,13.73,13.73,105000.0
2014-12-31 14:20:00,13.72,13.73,13.7,13.72,80000.0,13.72,13.73,13.7,13.72,80000.0
2014-12-31 14:25:00,13.72,13.72,13.71,13.71,45000.0,13.72,13.72,13.71,13.71,45000.0
2014-12-31 14:30:00,13.72,13.72,13.72,13.72,70000.0,13.72,13.72,13.72,13.72,70000.0
2014-12-31 14:35:00,13.71,13.71,13.69,13.69,75000.0,13.71,13.71,13.69,13.69,75000.0
2014-12-31 14:40:00,13.69,13.72,13.68,13.72,165000.0,13.69,13.72,13.68,13.72,165000.0
2014-12-31 14:45:00,13.72,13.72,13.7,13.7,60000.0,13.72,13.72,13.7,13.7,60000.0
2014-12-31 14:50:00,13.72,13.74,13.72,13.74,90000.0,13.72,13.74,13.72,13.74,90000.0
2014-12-31 14:55:00,13.74,13.74,13.72,13.74,110000.0,13.74,13.74,13.72,13.74,110000.0
2014-12-31 15:00:00,13.73,13.74,13.71,13.73,350000.0,13.73,13.74,13.71,13.73,350000.0
2014-12-31 15:05:00,13.72,13.72,13.71,13.72,130000.0,13.72,13.72,13.71,13.72,130000.0
2014-12-31 15:10:00,13.71,13.72,13.71,13.72,80000.0,13.71,13.72,13.71,13.72,80000.0
2014-12-31 15:15:00,13.72,13.74,13.72,13.74,125000.0,13.72,13.74,13.72,13.74,125000.0
2014-12-31 15:20:00,13.74,13.74,13.72,13.72,115000.0,13.74,13.74,13.72,13.72,115000.0
2014-12-31 15:25:00,13.72,13.72,13.7,13.72,75000.0,13.72,13.72,13.7,13.72,75000.0
2014-12-31 15:30:00,13.71,13.73,13.71,13.71,85000.0,13.71,13.73,13.71,13.71,85000.0
2014-12-31 15:35:00,13.7,13.72,13.7,13.72,255000.0,13.7,13.72,13.7,13.72,255000.0
2014-12-31 15:40:00,13.71,13.71,13.68,13.69,185000.0,13.71,13.71,13.68,13.69,185000.0
2014-12-31 15:45:00,13.69,13.7,13.67,13.7,355000.0,13.69,13.7,13.67,13.7,355000.0
2014-12-31 15:50:00,13.69,13.7,13.68,13.7,415000.0,13.69,13.7,13.68,13.7,415000.0
2014-12-31 15:55:00,13.69,13.7,13.68,13.69,755000.0,13.69,13.7,13.68,13.69,755000.0
2015-01-02 09:30:00,13.72,13.74,13.72,13.73,220000.0,13.72,13.74,13.72,13.73,220000.0
2015-01-02 09:35:00,13.73,13.75,13.73,13.74,135000.0,13.73,13.75,13.73,13.74,135000.0
2015-01-02 09:40:00,13.74,13.75,13.73,13.74,100000.0,13.74,13.75,13.73,13.74,100000.0
2015-01-02 09:45:00,13.73,13.74,13.7,13.7,55000.0,13.73,13.74,13.7,13.7,55000.0
2015-01-02 09:50:00,13.71,13.72,13.7,13.72,40000.0,13.71,13.72,13.7,13.72,40000.0
2015-01-02 09:55:00,13.72,13.72,13.71,13.71,300000.0,13.72,13.72,13.71,13.71,300000.0
2015-01-02 10:00:00,13.72,13.72,13.68,13.7,225000.0,13.72,13.72,13.68,13.7,225000.0
2015-01-02 10:05:00,13.69,13.69,13.66,13.66,230000.0,13.69,13.69,13.66,13.66,230000.0
2015-01-02 10:10:00,13.66,13.67,13.66,13.66,70000.0,13.66,13.67,13.66,13.66,70000.0
2015-01-02 10:15:00,13.67,13.67,13.65,13.66,120000.0,13.67,13.67,13.65,13.66,120000.0
2015-01-02 10:20:00,13.65,13.65,13.64,13.64,90000.0,13.65,13.65,13.64,13.64,90000.0
2015-01-02 10:25:00,13.63,13.64,13.63,13.64,310000.0,13.63,13.64,13.63,13.64,310000.0
2015-01-02 10:30:00,13.64,13.64,13.62,13.62,145000.0,13.64,13.64,13.62,13.62,145000.0
2015-01-02 10:35:00,13.62,13.62,13.6,13.6,55000.0,13.62,13.62,13.6,13.6,55000.0
2015-01-02 10:40:00,13.6,13.6,13.53,13.55,285000.0,13.6,13.6,13.53,13.55,285000.0
2015-01-02 10:45:00,13.54,13.61,13.54,13.61,245000.0,13.54,13.61,13.54,13.61,245000.0
2015-01-02 10:50:00,13.6,13.6,13.57,13.59,90000.0,13.6,13.6,13.57,13.59,90000.0
2015-01-02 10:55:00,13.58,13.62,13.58,13.58,50000.0,13.58,13.62,13.58,13.58,50000.0
2015-01-02 11:00:00,13.59,13.59,13.56,13.56,100000.0,13.59,13.59,13.56,13.56,100000.0
2015-01-02 11:05:00,13.56,13.58,13.56,13.57,85000.0,13.56,13.58,13.56,13.57,85000.0
2015-01-02 11:10:00,13.57,13.58,13.55,13.56,105000.0,13.57,13.58,13.55,13.56,105000.0
2015-01-02 11:15:00,13.57,13.58,13.55,13.55,160000.0,13.57,13.58,13.55,13.55,160000.0
2015-01-02 11:20:00,13.54,13.55,13.54,13.55,90000.0,13.54,13.55,13.54,13.55,90000.0
2015-01-02 11:25:00,13.56,13.57,13.56,13.57,70000.0,13.56,13.57,13.56,13.57,70000.0
2015-01-02 11:30:00,13.58,13.58,13.55,13.55,95000.0,13.58,13.58,13.55,13.55,95000.0
2015-01-02 11:35:00,13.55,13.55,13.54,13.55,75000.0,13.55,13.55,13.54,13.55,75000.0
2015-01-02 11:40:00,13.54,13.55,13.54,13.54,115000.0,13.54,13.55,13.54,13.54,115000.0
2015-01-02 11:45:00,13.55,13.58,13.55,13.58,105000.0,13.55,13.58,13.55,13.58,105000.0
2015-01-02 11:50:00,13.57,13.57,13.55,13.55,65000.0,13.57,13.57,13.55,13.55,65000.0
2015-01-02 11:55:00,13.56,13.56,13.55,13.56,40000.0,13.56,13.56,13.55,13.56,40000.0
2015-01-02 12:00:00,13.55,13.58,13.55,13.58,70000.0,13.55,13.58,13.55,13.58,70000.0
2015-01-02 12:05:00,13.58,13.58,13.57,13.58,135000.0,13.58,13.58,13.57,13.58,135000.0
2015-01-02 12:10:00,13.57,13.57,13.55,13.55,35000.0,13.57,13.57,13.55,13.55,35000.0
2015-01-02 12:15:00,13.55,13.55,13.53,13.54,80000.0,13.55,13.55,13.53,13.54,80000.0
2015-01-02 12:20:00,13.53,13.53,13.52,13.52,90000.0,13.53,13.53,13.52,13.52,90000.0
2015-01-02 12:25:00,13.52,13.52,13.51,13.51,65000.0,13.52,13.52,13.51,13.51,65000.0
2015-01-02 12:30:00,13.51,13.51,13.51,13.51,10000.0,13.51,13.51,13.51,13.51,10000.0
2015-01-02 12:35:00,13.51,13.51,13.49,13.49,135000.0,13.51,13.51,13.49,13.49,135000.0
2015-01-02 12:40:00,13.5,13.5,13.49,13.49,20000.0,13.5,13.5,13.49,13.49,20000.0
2015-01-02 12:45:00,13.49,13.5,13.48,13.48,140000.0,13.49,13.5,13.48,13.48,140000.0
2015-01-02 12:50:00,13.48,13.49,13.48,13.48,100000.0,13.48,13.49,13.48,13.48,100000.0
2015-01-02 12:55:00,13.49,13.51,13.49,13.49,140000.0,13.49,13.51,13.49,13.49,140000.0
2015-01-02 13:00:00,13.49,13.5,13.49,13.49,100000.0,13.49,13.5,13.49,13.49,100000.0
2015-01-02 13:05:00,13.49,13.49,13.45,13.45,155000.0,13.49,13.49,13.45,13.45,155000.0
2015-01-02 13:10:00,13.45,13.45,13.43,13.44,45000.0,13.45,13.45,13.43,13.44,45000.0
2015-01-02 13:15:00,13.45,13.45,13.43,13.44,80000.0,13.45,13.45,13.43,13.44,80000.0
2015-01-02 13:20:00,13.44,13.46,13.44,13.46,65000.0,13.44,13.46,13.44,13.46,65000.0
2015-01-02 13:25:00,13.45,13.45,13.44,13.44,130000.0,13.45,13.45,13.44,13.44,130000.0
2015-01-02 13:30:00,13.44,13.45,13.43,13.43,175000.0,13.44,13.45,13.43,13.43,175000.0
2015-01-02 13:35:00,13.43,13.45,13.42,13.43,125000.0,13.43,13.45,13.42,13.43,125000.0
2015-01-02 13:40:00,13.43,13.43,13.42,13.43,160000.0,13.43,13.43,13.42,13.43,160000.0
2015-01-02 13:45:00,13.43,13.44,13.43,13.44,155000.0,13.43,13.44,13.43,13.44,155000.0
2015-01-02 13:50:00,13.44,13.45,13.44,13.45,200000.0,13.44,13.45,13.44,13.45,200000.0
2015-01-02 13:55:00,13.46,13.49,13.46,13.49,115000.0,13.46,13.49,13.46,13.49,115000.0
2015-01-02 14:00:00,13.48,13.5,13.48,13.49,70000.0,13.48,13.5,13.48,13.49,70000.0
2015-01-02 14:05:00,13.48,13.5,13.48,13.5,10000.0,13.48,13.5,13.48,13.5,10000.0
2015-01-02 14:10:00,13.5,13.53,13.5,13.53,55000.0,13.5,13.53,13.5,13.53,55000.0
2015-01-02 14:15:00,13.53,13.54,13.5,13.54,85000.0,13.53,13.54,13.5,13.54,85000.0
2015-01-02 14:20:00,13.53,13.53,13.51,13.52,110000.0,13.53,13.53,13.51,13.52,110000.0
2015-01-02 14:25:00,13.52,13.54,13.52,13.52,170000.0,13.52,13.54,13.52,13.52,170000.0
2015-01-02 14:30:00,13.53,13.53,13.52,13.52,85000.0,13.53,13.53,13.52,13.52,85000.0
2015-01-02 14:35:00,13.53,13.54,13.52,13.53,140000.0,13.53,13.54,13.52,13.53,140000.0
2015-01-02 14:40:00,13.54,13.54,13.53,13.53,70000.0,13.54,13.54,13.53,13.53,70000.0
2015-01-02 14:45:00,13.52,13.53,13.51,13.53,75000.0,13.52,13.53,13.51,13.53,75000.0
2015-01-02 14:50:00,13.54,13.54,13.53,13.53,65000.0,13.54,13.54,13.53,13.53,65000.0
2015-01-02 14:55:00,13.53,13.54,13.52,13.53,70000.0,13.53,13.54,13.52,13.53,70000.0
2015-01-02 15:00:00,13.53,13.53,13.53,13.53,45000.0,13.53,13.53,13.53,13.53,45000.0
2015-01-02 15:05:00,13.53,13.54,13.52,13.54,105000.0,13.53,13.54,13.52,13.54,105000.0
2015-01-02 15:10:00,13.53,13.53,13.52,13.53,125000.0,13.53,13.53,13.52,13.53,125000.0
2015-01-02 15:15:00,13.53,13.55,13.53,13.55,185000.0,13.53,13.55,13.53,13.55,185000.0
2015-01-02 15:20:00,13.55,13.57,13.54,13.57,145000.0,13.55,13.57,13.54,13.57,145000.0
2015-01-02 15:25:00,13.58,13.59,13.58,13.59,125000.0,13.58,13.59,13.58,13.59,125000.0
2015-01-02 15:30:00,13.59,13.59,13.56,13.56,350000.0,13.59,13.59,13.56,13.56,350000.0
2015-01-02 15:35:00,13.56,13.58,13.56,13.57,125000.0,13.56,13.58,13.56,13.57,125000.0
2015-01-02 15:40:00,13.57,13.59,13.57,13.57,165000.0,13.57,13.59,13.57,13.57,165000.0
2015-01-02 15:45:00,13.58,13.59,13.58,13.58,295000.0,13.58,13.59,13.58,13.58,295000.0
2015-01-02 15:50:00,13.59,13.59,13.56,13.57,495000.0,13.59,13.59,13.56,13.57,495000.0
2015-01-02 15:55:00,13.57,13.57,13.56,13.56,555000.0,13.57,13.57,13.56,13.56,555000.0
2015-01-05 09:30:00,13.57,13.6,13.51,13.55,235000.0,13.57,13.6,13.51,13.55,235000.0
2015-01-05 09:35:00,13.54,13.54,13.49,13.52,260000.0,13.54,13.54,13.49,13.52,260000.0
2015-01-05 09:40:00,13.52,13.56,13.52,13.54,235000.0,13.52,13.56,13.52,13.54,235000.0
2015-01-05 09:45:00,13.53,13.54,13.52,13.54,45000.0,13.53,13.54,13.52,13.54,45000.0
2015-01-05 09:50:00,13.54,13.55,13.53,13.55,45000.0,13.54,13.55,13.53,13.55,45000.0
2015-01-05 09:55:00,13.53,13.54,13.51,13.52,255000.0,13.53,13.54,13.51,13.52,255000.0
2015-01-05 10:00:00,13.51,13.51,13.47,13.5,110000.0,13.51,13.51,13.47,13.5,110000.0
2015-01-05 10:05:00,13.49,13.5,13.46,13.48,190000.0,13.49,13.5,13.46,13.48,190000.0
2015-01-05 10:10:00,13.48,13.52,13.48,13.52,235000.0,13.48,13.52,13.48,13.52,235000.0
2015-01-05 10:15:00,13.5,13.53,13.48,13.5,50000.0,13.5,13.53,13.48,13.5,50000.0
2015-01-05 10:20:00,13.49,13.49,13.47,13.47,165000.0,13.49,13.49,13.47,13.47,165000.0
2015-01-05 10:25:00,13.48,13.49,13.47,13.47,90000.0,13.48,13.49,13.47,13.47,90000.0
2015-01-05 10:30:00,13.47,13.47,13.42,13.42,110000.0,13.47,13.47,13.42,13.42,110000.0
2015-01-05 10:35:00,13.44,13.44,13.41,13.43,110000.0,13.44,13.44,13.41,13.43,110000.0
2015-01-05 10:40:00,13.43,13.43,13.36,13.37,615000.0,13.43,13.43,13.36,13.37,615000.0
2015-01-05 10:45:00,13.37,13.39,13.37,13.38,90000.0,13.37,13.39,13.37,13.38,90000.0
2015-01-05 10:50:00,13.39,13.42,13.38,13.42,370000.0,13.39,13.42,13.38,13.42,370000.0
2015-01-05 10:55:00,13.42,13.45,13.4,13.42,270000.0,13.42,13.45,13.4,13.42,270000.0
2015-01-05 11:00:00,13.42,13.43,13.42,13.42,140000.0,13.42,13.43,13.42,13.42,140000.0
2015-01-05 11:05:00,13.42,13.42,13.4,13.4,115000.0,13.42,13.42,13.4,13.4,115000.0
2015-01-05 11:10:00,13.39,13.4,13.38,13.39,165000.0,13.39,13.4,13.38,13.39,165000.0
2015-01-05 11:15:00,13.39,13.39,13.37,13.37,100000.0,13.39,13.39,13.37,13.37,100000.0
2015-01-05 11:20:00,13.37,13.38,13.36,13.37,75000.0,13.37,13.38,13.36,13.37,75000.0
2015-01-05 11:25:00,13.38,13.38,13.37,13.37,225000.0,13.38,13.38,13.37,13.37,225000.0
2015-01-05 11:30:00,13.38,13.4,13.38,13.4,95000.0,13.38,13.4,13.38,13.4,95000.0
2015-01-05 11:35:00,13.41,13.44,13.41,13.43,140000.0,13.41,13.44,13.41,13.43,140000.0
2015-01-05 11:40:00,13.44,13.44,13.43,13.44,105000.0,13.44,13.44,13.43,13.44,105000.0
2015-01-05 11:45:00,13.44,13.45,13.43,13.43,105000.0,13.44,13.45,13.43,13.43,105000.0
2015-01-05 11:50:00,13.42,13.43,13.42,13.42,25000.0,13.42,13.43,13.42,13.42,25000.0
2015-01-05 11:55:00,13.42,13.42,13.41,13.41,60000.0,13.42,13.42,13.41,13.41,60000.0
2015-01-05 12:00:00,13.42,13.42,13.39,13.39,110000.0,13.42,13.42,13.39,13.39,110000.0
2015-01-05 12:05:00,13.4,13.4,13.38,13.38,115000.0,13.4,13.4,13.38,13.38,115000.0
2015-01-05 12:10:00,13.38,13.38,13.37,13.37,60000.0,13.38,13.38,13.37,13.37,60000.0
2015-01-05 12:15:00,13.36,13.37,13.36,13.37,80000.0,13.36,13.37,13.36,13.37,80000.0
2015-01-05 12:20:00,13.38,13.38,13.34,13.35,200000.0,13.38,13.38,13.34,13.35,200000.0
2015-01-05 12:25:00,13.35,13.36,13.35,13.36,80000.0,13.35,13.36,13.35,13.36,80000.0
2015-01-05 12:30:00,13.35,13.35,13.31,13.31,205000.0,13.35,13.35,13.31,13.31,205000.0
2015-01-05 12:35:00,13.31,13.35,13.31,13.34,180000.0,13.31,13.35,13.31,13.34,180000.0
2015-01-05 12:40:00,13.35,13.35,13.33,13.33,45000.0,13.35,13.35,13.33,13.33,45000.0
2015-01-05 12:45:00,13.33,13.33,13.33,13.33,25000.0,13.33,13.33,13.33,13.33,25000.0
2015-01-05 12:50:00,13.33,13.33,13.31,13.31,90000.0,13.33,13.33,13.31,13.31,90000.0
2015-01-05 12:55:00,13.31,13.31,13.28,13.3,130000.0,13.31,13.31,13.28,13.3,130000.0
2015-01-05 13:00:00,13.3,13.32,13.3,13.3,220000.0,13.3,13.32,13.3,13.3,220000.0
2015-01-05 13:05:00,13.31,13.34,13.3,13.34,375000.0,13.31,13.34,13.3,13.34,375000.0
2015-01-05 13:10:00,13.33,13.33,13.33,13.33,35000.0,13.33,13.33,13.33,13.33,35000.0
2015-01-05 13:15:00,13.32,13.34,13.31,13.33,110000.0,13.32,13.34,13.31,13.33,110000.0
2015-01-05 13:20:00,13.33,13.35,13.33,13.34,105000.0,13.33,13.35,13.33,13.34,105000.0
2015-01-05 13:25:00,13.34,13.34,13.34,13.34,5000.0,13.34,13.34,13.34,13.34,5000.0
2015-01-05 13:30:00,13.35,13.35,13.35,13.35,25000.0,13.35,13.35,13.35,13.35,25000.0
2015-01-05 13:35:00,13.38,13.38,13.36,13.38,65000.0,13.38,13.38,13.36,13.38,65000.0
2015-01-05 13:40:00,13.36,13.38,13.36,13.36,70000.0,13.36,13.38,13.36,13.36,70000.0
2015-01-05 13:45:00,13.37,13.4,13.37,13.4,50000.0,13.37,13.4,13.37,13.4,50000.0
2015-01-05 13:50:00,13.4,13.4,13.39,13.39,60000.0,13.4,13.4,13.39,13.39,60000.0
2015-01-05 13:55:00,13.38,13.38,13.36,13.37,150000.0,13.38,13.38,13.36,13.37,150000.0
2015-01-05 14:00:00,13.38,13.38,13.35,13.37,65000.0,13.38,13.38,13.35,13.37,65000.0
2015-01-05 14:05:00,13.35,13.35,13.34,13.34,100000.0,13.35,13.35,13.34,13.34,100000.0
2015-01-05 14:10:00,13.33,13.33,13.32,13.32,115000.0,13.33,13.33,13.32,13.32,115000.0
2015-01-05 14:15:00,13.32,13.33,13.31,13.32,130000.0,13.32,13.33,13.31,13.32,130000.0
2015-01-05 14:20:00,13.32,13.33,13.32,13.32,105000.0,13.32,13.33,13.32,13.32,105000.0
2015-01-05 14:25:00,13.31,13.31,13.3,13.31,35000.0,13.31,13.31,13.3,13.31,35000.0
2015-01-05 14:30:00,13.31,13.32,13.31,13.32,125000.0,13.31,13.32,13.31,13.32,125000.0
2015-01-05 14:35:00,13.32,13.32,13.31,13.32,190000.0,13.32,13.32,13.31,13.32,190000.0
2015-01-05 14:40:00,13.33,13.35,13.33,13.33,235000.0,13.33,13.35,13.33,13.33,235000.0
2015-01-05 14:45:00,13.33,13.34,13.33,13.34,50000.0,13.33,13.34,13.33,13.34,50000.0
2015-01-05 14:50:00,13.34,13.36,13.33,13.36,50000.0,13.34,13.36,13.33,13.36,50000.0
2015-01-05 14:55:00,13.35,13.36,13.33,13.33,60000.0,13.35,13.36,13.33,13.33,60000.0
2015-01-05 15:00:00,13.35,13.35,13.33,13.34,350000.0,13.35,13.35,13.33,13.34,350000.0
2015-01-05 15:05:00,13.35,13.36,13.34,13.35,125000.0,13.35,13.36,13.34,13.35,125000.0
2015-01-05 15:10:00,13.35,13.37,13.35,13.37,60000.0,13.35,13.37,13.35,13.37,60000.0
2015-01-05 15:15:00,13.36,13.38,13.36,13.36,750000.0,13.36,13.38,13.36,13.36,750000.0
2015-01-05 15:20:00,13.36,13.38,13.35,13.37,435000.0,13.36,13.38,13.35,13.37,435000.0
2015-01-05 15:25:00,13.36,13.36,13.35,13.36,60000.0,13.36,13.36,13.35,13.36,60000.0
2015-01-05 15:30:00,13.36,13.36,13.34,13.34,160000.0,13.36,13.36,13.34,13.34,160000.0
2015-01-05 15:35:00,13.33,13.34,13.32,13.33,120000.0,13.33,13.34,13.32,13.33,120000.0
2015-01-05 15:40:00,13.34,13.35,13.33,13.35,155000.0,13.34,13.35,13.33,13.35,155000.0
2015-01-05 15:45:00,13.35,13.35,13.34,13.35,300000.0,13.35,13.35,13.34,13.35,300000.0
2015-01-05 15:50:00,13.37,13.39,13.36,13.38,485000.0,13.37,13.39,13.36,13.38,485000.0
2015-01-05 15:55:00,13.38,13.38,13.34,13.35,1035000.0,13.38,13.38,13.34,13.35,1035000.0
2015-01-06 09:30:00,13.34,13.38,13.27,13.33,330000.0,13.34,13.38,13.27,13.33,330000.0
2015-01-06 09:35:00,13.3,13.32,13.24,13.24,270000.0,13.3,13.32,13.24,13.24,270000.0
2015-01-06 09:40:00,13.25,13.31,13.24,13.3,235000.0,13.25,13.31,13.24,13.3,235000.0
2015-01-06 09:45:00,13.31,13.32,13.28,13.32,235000.0,13.31,13.32,13.28,13.32,235000.0
2015-01-06 09:50:00,13.31,13.31,13.29,13.29,155000.0,13.31,13.31,13.29,13.29,155000.0
2015-01-06 09:55:00,13.32,13.32,13.29,13.3,370000.0,13.32,13.32,13.29,13.3,370000.0
2015-01-06 10:00:00,13.3,13.3,13.27,13.28,95000.0,13.3,13.3,13.27,13.28,95000.0
2015-01-06 10:05:00,13.29,13.31,13.27,13.28,125000.0,13.29,13.31,13.27,13.28,125000.0
2015-01-06 10:10:00,13.26,13.31,13.24,13.31,235000.0,13.26,13.31,13.24,13.31,235000.0
2015-01-06 10:15:00,13.31,13.33,13.3,13.31,205000.0,13.31,13.33,13.3,13.31,205000.0
2015-01-06 10:20:00,13.33,13.35,13.32,13.32,295000.0,13.33,13.35,13.32,13.32,295000.0
2015-01-06 10:25:00,13.33,13.34,13.32,13.33,40000.0,13.33,13.34,13.32,13.33,40000.0
2015-01-06 10:30:00,13.32,13.34,13.31,13.31,60000.0,13.32,13.34,13.31,13.31,60000.0
2015-01-06 10:35:00,13.32,13.32,13.32,13.32,55000.0,13.32,13.32,13.32,13.32,55000.0
2015-01-06 10:40:00,13.31,13.31,13.29,13.29,70000.0,13.31,13.31,13.29,13.29,70000.0
2015-01-06 10:45:00,13.28,13.29,13.24,13.24,145000.0,13.28,13.29,13.24,13.24,145000.0
2015-01-06 10:50:00,13.24,13.27,13.24,13.27,285000.0,13.24,13.27,13.24,13.27,285000.0
2015-01-06 10:55:00,13.27,13.27,13.26,13.26,30000.0,13.27,13.27,13.26,13.26,30000.0
2015-01-06 11:00:00,13.24,13.24,13.21,13.22,210000.0,13.24,13.24,13.21,13.22,210000.0
2015-01-06 11:05:00,13.23,13.24,13.22,13.24,55000.0,13.23,13.24,13.22,13.24,55000.0
2015-01-06 11:10:00,13.24,13.25,13.23,13.25,95000.0,13.24,13.25,13.23,13.25,95000.0
2015-01-06 11:15:00,13.24,13.25,13.21,13.21,130000.0,13.24,13.25,13.21,13.21,130000.0
2015-01-06 11:20:00,13.2,13.2,13.18,13.19,70000.0,13.2,13.2,13.18,13.19,70000.0
2015-01-06 11:25:00,13.18,13.22,13.18,13.21,195000.0,13.18,13.22,13.18,13.21,195000.0
2015-01-06 11:30:00,13.22,13.22,13.2,13.2,90000.0,13.22,13.22,13.2,13.2,90000.0
2015-01-06 11:35:00,13.21,13.21,13.18,13.18,30000.0,13.21,13.21,13.18,13.18,30000.0
2015-01-06 11:40:00,13.19,13.19,13.15,13.15,205000.0,13.19,13.19,13.15,13.15,205000.0
2015-01-06 11:45:00,13.14,13.16,13.14,13.16,175000.0,13.14,13.16,13.14,13.16,175000.0
2015-01-06 11:50:00,13.17,13.17,13.12,13.12,175000.0,13.17,13.17,13.12,13.12,175000.0
2015-01-06 11:55:00,13.14,13.16,13.13,13.16,95000.0,13.14,13.16,13.13,13.16,95000.0
2015-01-06 12:00:00,13.16,13.16,13.12,13.12,180000.0,13.16,13.16,13.12,13.12,180000.0
2015-01-06 12:05:00,13.12,13.12,13.08,13.1,485000.0,13.12,13.12,13.08,13.1,485000.0
2015-01-06 12:10:00,13.1,13.11,13.08,13.11,275000.0,13.1,13.11,13.08,13.11,275000.0
2015-01-06 12:15:00,13.11,13.11,13.09,13.09,170000.0,13.11,13.11,13.09,13.09,170000.0
2015-01-06 12:20:00,13.09,13.1,13.08,13.08,140000.0,13.09,13.1,13.08,13.08,140000.0
2015-01-06 12:25:00,13.08,13.12,13.08,13.12,385000.0,13.08,13.12,13.08,13.12,385000.0
2015-01-06 12:30:00,13.12,13.14,13.11,13.13,230000.0,13.12,13.14,13.11,13.13,230000.0
2015-01-06 12:35:00,13.14,13.17,13.13,13.17,125000.0,13.14,13.17,13.13,13.17,125000.0
2015-01-06 12:40:00,13.18,13.19,13.17,13.19,115000.0,13.18,13.19,13.17,13.19,115000.0
2015-01-06 12:45:00,13.19,13.19,13.16,13.18,50000.0,13.19,13.19,13.16,13.18,50000.0
2015-01-06 12:50:00,13.18,13.21,13.17,13.21,115000.0,13.18,13.21,13.17,13.21,115000.0
2015-01-06 12:55:00,13.21,13.22,13.21,13.22,90000.0,13.21,13.22,13.21,13.22,90000.0
2015-01-06 13:00:00,13.21,13.21,13.19,13.19,120000.0,13.21,13.21,13.19,13.19,120000.0
2015-01-06 13:05:00,13.2,13.21,13.18,13.2,60000.0,13.2,13.21,13.18,13.2,60000.0
2015-01-06 13:10:00,13.19,13.2,13.19,13.2,70000.0,13.19,13.2,13.19,13.2,70000.0
2015-01-06 13:15:00,13.2,13.2,13.19,13.19,40000.0,13.2,13.2,13.19,13.19,40000.0
2015-01-06 13:20:00,13.17,13.19,13.16,13.18,380000.0,13.17,13.19,13.16,13.18,380000.0
2015-01-06 13:25:00,13.19,13.24,13.19,13.23,535000.0,13.19,13.24,13.19,13.23,535000.0
2015-01-06 13:30:00,13.23,13.25,13.23,13.24,410000.0,13.23,13.25,13.23,13.24,410000.0
2015-01-06 13:35:00,13.25,13.27,13.24,13.26,165000.0,13.25,13.27,13.24,13.26,165000.0
2015-01-06 13:40:00,13.26,13.26,13.25,13.25,215000.0,13.26,13.26,13.25,13.25,215000.0
2015-01-06 13:45:00,13.26,13.26,13.25,13.25,345000.0,13.26,13.26,13.25,13.25,345000.0
2015-01-06 13:50:00,13.26,13.26,13.19,13.21,350000.0,13.26,13.26,13.19,13.21,350000.0
2015-01-06 13:55:00,13.21,13.22,13.19,13.22,185000.0,13.21,13.22,13.19,13.22,185000.0
2015-01-06 14:00:00,13.22,13.24,13.22,13.24,130000.0,13.22,13.24,13.22,13.24,130000.0
2015-01-06 14:05:00,13.24,13.24,13.23,13.23,45000.0,13.24,13.24,13.23,13.23,45000.0
2015-01-06 14:10:00,13.21,13.21,13.18,13.18,80000.0,13.21,13.21,13.18,13.18,80000.0
2015-01-06 14:15:00,13.18,13.2,13.18,13.19,255000.0,13.18,13.2,13.18,13.19,255000.0
2015-01-06 14:20:00,13.19,13.21,13.19,13.2,100000.0,13.19,13.21,13.19,13.2,100000.0
2015-01-06 14:25:00,13.2,13.21,13.19,13.21,95000.0,13.2,13.21,13.19,13.21,95000.0
2015-01-06 14:30:00,13.22,13.23,13.19,13.2,160000.0,13.22,13.23,13.19,13.2,160000.0
2015-01-06 14:35:00,13.19,13.22,13.18,13.22,210000.0,13.19,13.22,13.18,13.22,210000.0
2015-01-06 14:40:00,13.21,13.3,13.21,13.29,185000.0,13.21,13.3,13.21,13.29,185000.0
2015-01-06 14:45:00,13.3,13.31,13.28,13.28,230000.0,13.3,13.31,13.28,13.28,230000.0
2015-01-06 14:50:00,13.27,13.36,13.27,13.34,735000.0,13.27,13.36,13.27,13.34,735000.0
2015-01-06 14:55:00,13.33,13.33,13.3,13.32,110000.0,13.33,13.33,13.3,13.32,110000.0
2015-01-06 15:00:00,13.33,13.33,13.3,13.31,70000.0,13.33,13.33,13.3,13.31,70000.0
2015-01-06 15:05:00,13.32,13.34,13.3,13.31,165000.0,13.32,13.34,13.3,13.31,165000.0
2015-01-06 15:10:00,13.31,13.34,13.31,13.34,65000.0,13.31,13.34,13.31,13.34,65000.0
2015-01-06 15:15:00,13.35,13.38,13.35,13.36,575000.0,13.35,13.38,13.35,13.36,575000.0
2015-01-06 15:20:00,13.36,13.44,13.35,13.37,2765000.0,13.36,13.44,13.35,13.37,2765000.0
2015-01-06 15:25:00,13.41,13.42,13.37,13.41,315000.0,13.41,13.42,13.37,13.41,315000.0
2015-01-06 15:30:00,13.41,13.41,13.37,13.37,335000.0,13.41,13.41,13.37,13.37,335000.0
2015-01-06 15:35:00,13.38,13.39,13.36,13.36,170000.0,13.38,13.39,13.36,13.36,170000.0
2015-01-06 15:40:00,13.36,13.37,13.35,13.35,355000.0,13.36,13.37,13.35,13.35,355000.0
2015-01-06 15:45:00,13.36,13.37,13.32,13.32,790000.0,13.36,13.37,13.32,13.32,790000.0
2015-01-06 15:50:00,13.32,13.33,13.3,13.31,845000.0,13.32,13.33,13.3,13.31,845000.0
2015-01-06 15:55:00,13.31,13.31,13.27,13.29,1100000.0,13.31,13.31,13.27,13.29,1100000.0
2015-01-07 09:30:00,13.37,13.54,13.37,13.5,475000.0,13.37,13.54,13.37,13.5,475000.0
2015-01-07 09:35:00,13.5,13.62,13.45,13.59,750000.0,13.5,13.62,13.45,13.59,750000.0
2015-01-07 09:40:00,13.6,13.64,13.58,13.6,975000.0,13.6,13.64,13.58,13.6,975000.0
2015-01-07 09:45:00,13.6,13.67,13.59,13.62,605000.0,13.6,13.67,13.59,13.62,605000.0
2015-01-07 09:50:00,13.63,13.65,13.62,13.65,235000.0,13.63,13.65,13.62,13.65,235000.0
2015-01-07 09:55:00,13.65,13.73,13.65,13.73,1090000.0,13.65,13.73,13.65,13.73,1090000.0
2015-01-07 10:00:00,13.73,13.76,13.69,13.7,700000.0,13.73,13.76,13.69,13.7,700000.0
2015-01-07 10:05:00,13.7,13.7,13.69,13.7,630000.0,13.7,13.7,13.69,13.7,630000.0
2015-01-07 10:10:00,13.7,13.73,13.69,13.69,660000.0,13.7,13.73,13.69,13.69,660000.0
2015-01-07 10:15:00,13.69,13.72,13.69,13.7,275000.0,13.69,13.72,13.69,13.7,275000.0
2015-01-07 10:20:00,13.71,13.72,13.68,13.68,680000.0,13.71,13.72,13.68,13.68,680000.0
2015-01-07 10:25:00,13.68,13.73,13.67,13.73,290000.0,13.68,13.73,13.67,13.73,290000.0
2015-01-07 10:30:00,13.73,13.74,13.71,13.74,385000.0,13.73,13.74,13.71,13.74,385000.0
2015-01-07 10:35:00,13.75,13.75,13.72,13.72,335000.0,13.75,13.75,13.72,13.72,335000.0
2015-01-07 10:40:00,13.7,13.71,13.68,13.7,225000.0,13.7,13.71,13.68,13.7,225000.0
2015-01-07 10:45:00,13.69,13.69,13.66,13.67,385000.0,13.69,13.69,13.66,13.67,385000.0
2015-01-07 10:50:00,13.68,13.68,13.66,13.68,545000.0,13.68,13.68,13.66,13.68,545000.0
2015-01-07 10:55:00,13.68,13.7,13.67,13.69,225000.0,13.68,13.7,13.67,13.69,225000.0
2015-01-07 11:00:00,13.7,13.71,13.69,13.71,190000.0,13.7,13.71,13.69,13.71,190000.0
2015-01-07 11:05:00,13.7,13.72,13.69,13.69,150000.0,13.7,13.72,13.69,13.69,150000.0
2015-01-07 11:10:00,13.68,13.68,13.66,13.66,285000.0,13.68,13.68,13.66,13.66,285000.0
2015-01-07 11:15:00,13.67,13.68,13.66,13.67,170000.0,13.67,13.68,13.66,13.67,170000.0
2015-01-07 11:20:00,13.67,13.69,13.67,13.67,20000.0,13.67,13.69,13.67,13.67,20000.0
2015-01-07 11:25:00,13.67,13.68,13.67,13.68,40000.0,13.67,13.68,13.67,13.68,40000.0
2015-01-07 11:30:00,13.68,13.71,13.67,13.7,475000.0,13.68,13.71,13.67,13.7,475000.0
2015-01-07 11:35:00,13.7,13.7,13.68,13.7,40000.0,13.7,13.7,13.68,13.7,40000.0
2015-01-07 11:40:00,13.7,13.72,13.69,13.72,120000.0,13.7,13.72,13.69,13.72,120000.0
2015-01-07 11:45:00,13.71,13.73,13.71,13.72,110000.0,13.71,13.73,13.71,13.72,110000.0
2015-01-07 11:50:00,13.73,13.75,13.71,13.75,365000.0,13.73,13.75,13.71,13.75,365000.0
2015-01-07 11:55:00,13.75,13.76,13.74,13.75,285000.0,13.75,13.76,13.74,13.75,285000.0
2015-01-07 12:00:00,13.76,13.77,13.75,13.77,375000.0,13.76,13.77,13.75,13.77,375000.0
2015-01-07 12:05:00,13.76,13.79,13.75,13.78,390000.0,13.76,13.79,13.75,13.78,390000.0
2015-01-07 12:10:00,13.76,13.77,13.75,13.77,490000.0,13.76,13.77,13.75,13.77,490000.0
2015-01-07 12:15:00,13.77,13.78,13.75,13.78,195000.0,13.77,13.78,13.75,13.78,195000.0
2015-01-07 12:20:00,13.78,13.82,13.77,13.82,225000.0,13.78,13.82,13.77,13.82,225000.0
2015-01-07 12:25:00,13.81,13.83,13.78,13.8,680000.0,13.81,13.83,13.78,13.8,680000.0
2015-01-07 12:30:00,13.8,13.81,13.8,13.81,225000.0,13.8,13.81,13.8,13.81,225000.0
2015-01-07 12:35:00,13.81,13.83,13.81,13.82,300000.0,13.81,13.83,13.81,13.82,300000.0
2015-01-07 12:40:00,13.81,13.82,13.81,13.82,110000.0,13.81,13.82,13.81,13.82,110000.0
2015-01-07 12:45:00,13.82,13.82,13.8,13.81,115000.0,13.82,13.82,13.8,13.81,115000.0
2015-01-07 12:50:00,13.8,13.81,13.79,13.79,195000.0,13.8,13.81,13.79,13.79,195000.0
2015-01-07 12:55:00,13.79,13.81,13.79,13.81,150000.0,13.79,13.81,13.79,13.81,150000.0
2015-01-07 13:00:00,13.81,13.85,13.81,13.83,405000.0,13.81,13.85,13.81,13.83,405000.0
2015-01-07 13:05:00,13.83,13.84,13.82,13.82,715000.0,13.83,13.84,13.82,13.82,715000.0
2015-01-07 13:10:00,13.82,13.83,13.8,13.83,165000.0,13.82,13.83,13.8,13.83,165000.0
2015-01-07 13:15:00,13.83,13.85,13.83,13.84,315000.0,13.83,13.85,13.83,13.84,315000.0
2015-01-07 13:20:00,13.84,13.84,13.81,13.81,480000.0,13.84,13.84,13.81,13.81,480000.0
2015-01-07 13:25:00,13.79,13.8,13.78,13.78,150000.0,13.79,13.8,13.78,13.78,150000.0
2015-01-07 13:30:00,13.78,13.79,13.78,13.78,80000.0,13.78,13.79,13.78,13.78,80000.0
2015-01-07 13:35:00,13.78,13.81,13.77,13.81,75000.0,13.78,13.81,13.77,13.81,75000.0
2015-01-07 13:40:00,13.8,13.81,13.8,13.8,30000.0,13.8,13.81,13.8,13.8,30000.0
2015-01-07 13:45:00,13.8,13.82,13.79,13.8,125000.0,13.8,13.82,13.79,13.8,125000.0
2015-01-07 13:50:00,13.8,13.8,13.77,13.79,175000.0,13.8,13.8,13.77,13.79,175000.0
2015-01-07 13:55:00,13.78,13.8,13.78,13.8,35000.0,13.78,13.8,13.78,13.8,35000.0
2015-01-07 14:00:00,13.8,13.81,13.77,13.81,160000.0,13.8,13.81,13.77,13.81,160000.0
2015-01-07 14:05:00,13.81,13.81,13.79,13.79,15000.0,13.81,13.81,13.79,13.79,15000.0
2015-01-07 14:10:00,13.82,13.83,13.81,13.83,320000.0,13.82,13.83,13.81,13.83,320000.0
2015-01-07 14:15:00,13.83,13.84,13.82,13.83,235000.0,13.83,13.84,13.82,13.83,235000.0
2015-01-07 14:20:00,13.84,13.84,13.8,13.8,395000.0,13.84,13.84,13.8,13.8,395000.0
2015-01-07 14:25:00,13.8,13.82,13.79,13.79,225000.0,13.8,13.82,13.79,13.79,225000.0
2015-01-07 14:30:00,13.79,13.8,13.77,13.8,445000.0,13.79,13.8,13.77,13.8,445000.0
2015-01-07 14:35:00,13.82,13.82,13.8,13.8,105000.0,13.82,13.82,13.8,13.8,105000.0
2015-01-07 14:40:00,13.81,13.82,13.8,13.82,45000.0,13.81,13.82,13.8,13.82,45000.0
2015-01-07 14:45:00,13.81,13.81,13.8,13.8,160000.0,13.81,13.81,13.8,13.8,160000.0
2015-01-07 14:50:00,13.8,13.8,13.8,13.8,315000.0,13.8,13.8,13.8,13.8,315000.0
2015-01-07 14:55:00,13.8,13.82,13.8,13.8,285000.0,13.8,13.82,13.8,13.8,285000.0
2015-01-07 15:00:00,13.8,13.82,13.8,13.8,230000.0,13.8,13.82,13.8,13.8,230000.0
2015-01-07 15:05:00,13.8,13.82,13.8,13.81,305000.0,13.8,13.82,13.8,13.81,305000.0
2015-01-07 15:10:00,13.81,13.82,13.8,13.82,210000.0,13.81,13.82,13.8,13.82,210000.0
2015-01-07 15:15:00,13.81,13.84,13.81,13.84,250000.0,13.81,13.84,13.81,13.84,250000.0
2015-01-07 15:20:00,13.84,13.85,13.83,13.84,305000.0,13.84,13.85,13.83,13.84,305000.0
2015-01-07 15:25:00,13.85,13.86,13.84,13.86,235000.0,13.85,13.86,13.84,13.86,235000.0
2015-01-07 15:30:00,13.85,13.86,13.84,13.85,330000.0,13.85,13.86,13.84,13.85,330000.0
2015-01-07 15:35:00,13.85,13.86,13.84,13.85,450000.0,13.85,13.86,13.84,13.85,450000.0
2015-01-07 15:40:00,13.86,13.87,13.85,13.85,470000.0,13.86,13.87,13.85,13.85,470000.0
2015-01-07 15:45:00,13.85,13.87,13.85,13.85,445000.0,13.85,13.87,13.85,13.85,445000.0
2015-01-07 15:50:00,13.87,13.87,13.85,13.86,520000.0,13.87,13.87,13.85,13.86,520000.0
2015-01-07 15:55:00,13.85,13.9,13.85,13.89,1650000.0,13.85,13.9,13.85,13.89,1650000.0
2015-01-08 09:30:00,14.05,14.16,14.05,14.15,2055000.0,14.05,14.16,14.05,14.15,2055000.0
2015-01-08 09:35:00,14.15,14.34,14.14,14.3,3165000.0,14.15,14.34,14.14,14.3,3165000.0
2015-01-08 09:40:00,14.29,14.36,14.26,14.34,2130000.0,14.29,14.36,14.26,14.34,2130000.0
2015-01-08 09:45:00,14.32,14.5,14.32,14.43,3015000.0,14.32,14.5,14.32,14.43,3015000.0
2015-01-08 09:50:00,14.43,14.48,14.43,14.48,1340000.0,14.43,14.48,14.43,14.48,1340000.0
2015-01-08 09:55:00,14.47,14.56,14.47,14.49,2030000.0,14.47,14.56,14.47,14.49,2030000.0
2015-01-08 10:00:00,14.5,14.52,14.46,14.49,1185000.0,14.5,14.52,14.46,14.49,1185000.0
2015-01-08 10:05:00,14.49,14.49,14.4,14.43,1930000.0,14.49,14.49,14.4,14.43,1930000.0
2015-01-08 10:10:00,14.44,14.45,14.43,14.45,225000.0,14.44,14.45,14.43,14.45,225000.0
2015-01-08 10:15:00,14.44,14.45,14.38,14.41,595000.0,14.44,14.45,14.38,14.41,595000.0
2015-01-08 10:20:00,14.4,14.4,14.35,14.37,615000.0,14.4,14.4,14.35,14.37,615000.0
2015-01-08 10:25:00,14.36,14.38,14.33,14.33,285000.0,14.36,14.38,14.33,14.33,285000.0
2015-01-08 10:30:00,14.33,14.38,14.32,14.37,705000.0,14.33,14.38,14.32,14.37,705000.0
2015-01-08 10:35:00,14.37,14.38,14.31,14.32,635000.0,14.37,14.38,14.31,14.32,635000.0
2015-01-08 10:40:00,14.32,14.36,14.32,14.36,870000.0,14.32,14.36,14.32,14.36,870000.0
2015-01-08 10:45:00,14.36,14.46,14.36,14.44,845000.0,14.36,14.46,14.36,14.44,845000.0
2015-01-08 10:50:00,14.44,14.44,14.41,14.42,540000.0,14.44,14.44,14.41,14.42,540000.0
2015-01-08 10:55:00,14.43,14.43,14.39,14.4,430000.0,14.43,14.43,14.39,14.4,430000.0
2015-01-08 11:00:00,14.41,14.43,14.4,14.41,220000.0,14.41,14.43,14.4,14.41,220000.0
2015-01-08 11:05:00,14.41,14.42,14.39,14.4,180000.0,14.41,14.42,14.39,14.4,180000.0
2015-01-08 11:10:00,14.39,14.4,14.37,14.37,165000.0,14.39,14.4,14.37,14.37,165000.0
2015-01-08 11:15:00,14.36,14.39,14.36,14.38,140000.0,14.36,14.39,14.36,14.38,140000.0
2015-01-08 11:20:00,14.39,14.39,14.36,14.36,465000.0,14.39,14.39,14.36,14.36,465000.0
2015-01-08 11:25:00,14.37,14.38,14.36,14.37,265000.0,14.37,14.38,14.36,14.37,265000.0
2015-01-08 11:30:00,14.37,14.39,14.37,14.38,230000.0,14.37,14.39,14.37,14.38,230000.0
2015-01-08 11:35:00,14.38,14.38,14.36,14.36,170000.0,14.38,14.38,14.36,14.36,170000.0
2015-01-08 11:40:00,14.37,14.38,14.36,14.36,265000.0,14.37,14.38,14.36,14.36,265000.0
2015-01-08 11:45:00,14.36,14.38,14.36,14.38,865000.0,14.36,14.38,14.36,14.38,865000.0
2015-01-08 11:50:00,14.37,14.37,14.36,14.37,920000.0,14.37,14.37,14.36,14.37,920000.0
2015-01-08 11:55:00,14.37,14.38,14.36,14.38,60000.0,14.37,14.38,14.36,14.38,60000.0
2015-01-08 12:00:00,14.38,14.42,14.37,14.42,270000.0,14.38,14.42,14.37,14.42,270000.0
2015-01-08 12:05:00,14.41,14.42,14.4,14.4,310000.0,14.41,14.42,14.4,14.4,310000.0
2015-01-08 12:10:00,14.4,14.41,14.36,14.38,580000.0,14.4,14.41,14.36,14.38,580000.0
2015-01-08 12:15:00,14.37,14.39,14.37,14.38,125000.0,14.37,14.39,14.37,14.38,125000.0
2015-01-08 12:20:00,14.38,14.38,14.36,14.36,305000.0,14.38,14.38,14.36,14.36,305000.0
2015-01-08 12:25:00,14.36,14.39,14.36,14.38,160000.0,14.36,14.39,14.36,14.38,160000.0
2015-01-08 12:30:00,14.38,14.39,14.38,14.38,120000.0,14.38,14.39,14.38,14.38,120000.0
2015-01-08 12:35:00,14.38,14.41,14.38,14.4,190000.0,14.38,14.41,14.38,14.4,190000.0
2015-01-08 12:40:00,14.4,14.42,14.4,14.42,245000.0,14.4,14.42,14.4,14.42,245000.0
2015-01-08 12:45:00,14.41,14.42,14.4,14.4,45000.0,14.41,14.42,14.4,14.4,45000.0
2015-01-08 12:50:00,14.4,14.41,14.38,14.39,110000.0,14.4,14.41,14.38,14.39,110000.0
2015-01-08 12:55:00,14.39,14.4,14.38,14.4,100000.0,14.39,14.4,14.38,14.4,100000.0
2015-01-08 13:00:00,14.39,14.4,14.39,14.39,85000.0,14.39,14.4,14.39,14.39,85000.0
2015-01-08 13:05:00,14.39,14.4,14.38,14.38,190000.0,14.39,14.4,14.38,14.38,190000.0
2015-01-08 13:10:00,14.39,14.41,14.37,14.37,285000.0,14.39,14.41,14.37,14.37,285000.0
2015-01-08 13:15:00,14.37,14.37,14.35,14.36,205000.0,14.37,14.37,14.35,14.36,205000.0
2015-01-08 13:20:00,14.36,14.38,14.36,14.37,160000.0,14.36,14.38,14.36,14.37,160000.0
2015-01-08 13:25:00,14.36,14.38,14.36,14.37,340000.0,14.36,14.38,14.36,14.37,340000.0
2015-01-08 13:30:00,14.39,14.39,14.37,14.37,75000.0,14.39,14.39,14.37,14.37,75000.0
2015-01-08 13:35:00,14.38,14.38,14.37,14.37,130000.0,14.38,14.38,14.37,14.37,130000.0
2015-01-08 13:40:00,14.36,14.37,14.36,14.37,205000.0,14.36,14.37,14.36,14.37,205000.0
2015-01-08 13:45:00,14.37,14.4,14.37,14.39,150000.0,14.37,14.4,14.37,14.39,150000.0
2015-01-08 13:50:00,14.39,14.4,14.39,14.39,140000.0,14.39,14.4,14.39,14.39,140000.0
2015-01-08 13:55:00,14.39,14.4,14.38,14.38,220000.0,14.39,14.4,14.38,14.38,220000.0
2015-01-08 14:00:00,14.38,14.4,14.38,14.39,215000.0,14.38,14.4,14.38,14.39,215000.0
2015-01-08 14:05:00,14.39,14.41,14.39,14.4,280000.0,14.39,14.41,14.39,14.4,280000.0
2015-01-08 14:10:00,14.4,14.4,14.39,14.39,140000.0,14.4,14.4,14.39,14.39,140000.0
2015-01-08 14:15:00,14.39,14.41,14.39,14.39,245000.0,14.39,14.41,14.39,14.39,245000.0
2015-01-08 14:20:00,14.39,14.41,14.38,14.38,330000.0,14.39,14.41,14.38,14.38,330000.0
2015-01-08 14:25:00,14.38,14.41,14.38,14.41,130000.0,14.38,14.41,14.38,14.41,130000.0
2015-01-08 14:30:00,14.41,14.41,14.39,14.41,335000.0,14.41,14.41,14.39,14.41,335000.0
2015-01-08 14:35:00,14.41,14.41,14.38,14.39,175000.0,14.41,14.41,14.38,14.39,175000.0
2015-01-08 14:40:00,14.39,14.4,14.38,14.39,350000.0,14.39,14.4,14.38,14.39,350000.0
2015-01-08 14:45:00,14.39,14.4,14.39,14.39,130000.0,14.39,14.4,14.39,14.39,130000.0
2015-01-08 14:50:00,14.39,14.41,14.39,14.4,255000.0,14.39,14.41,14.39,14.4,255000.0
2015-01-08 14:55:00,14.41,14.41,14.39,14.4,295000.0,14.41,14.41,14.39,14.4,295000.0
2015-01-08 15:00:00,14.4,14.42,14.4,14.41,355000.0,14.4,14.42,14.4,14.41,355000.0
2015-01-08 15:05:00,14.4,14.4,14.38,14.39,280000.0,14.4,14.4,14.38,14.39,280000.0
2015-01-08 15:10:00,14.39,14.39,14.38,14.39,230000.0,14.39,14.39,14.38,14.39,230000.0
2015-01-08 15:15:00,14.39,14.4,14.39,14.4,375000.0,14.39,14.4,14.39,14.4,375000.0
2015-01-08 15:20:00,14.41,14.44,14.4,14.44,660000.0,14.41,14.44,14.4,14.44,660000.0
2015-01-08 15:25:00,14.44,14.44,14.41,14.43,355000.0,14.44,14.44,14.41,14.43,355000.0
2015-01-08 15:30:00,14.42,14.43,14.41,14.41,195000.0,14.42,14.43,14.41,14.41,195000.0
2015-01-08 15:35:00,14.41,14.44,14.41,14.43,760000.0,14.41,14.44,14.41,14.43,760000.0
2015-01-08 15:40:00,14.43,14.46,14.43,14.46,1020000.0,14.43,14.46,14.43,14.46,1020000.0
2015-01-08 15:45:00,14.45,14.45,14.44,14.44,1660000.0,14.45,14.45,14.44,14.44,1660000.0
2015-01-08 15:50:00,14.44,14.44,14.4,14.41,2025000.0,14.44,14.44,14.4,14.41,2025000.0
2015-01-08 15:55:00,14.41,14.41,14.39,14.4,2035000.0,14.41,14.41,14.39,14.4,2035000.0
2015-01-09 09:30:00,14.44,14.44,14.39,14.4,380000.0,14.44,14.44,14.39,14.4,380000.0
2015-01-09 09:35:00,14.4,14.43,14.28,14.34,615000.0,14.4,14.43,14.28,14.34,615000.0
2015-01-09 09:40:00,14.33,14.4,14.33,14.4,240000.0,14.33,14.4,14.33,14.4,240000.0
2015-01-09 09:45:00,14.4,14.42,14.34,14.36,235000.0,14.4,14.42,14.34,14.36,235000.0
2015-01-09 09:50:00,14.38,14.42,14.35,14.38,305000.0,14.38,14.42,14.35,14.38,305000.0
2015-01-09 09:55:00,14.36,14.37,14.34,14.37,135000.0,14.36,14.37,14.34,14.37,135000.0
2015-01-09 10:00:00,14.36,14.4,14.36,14.39,115000.0,14.36,14.4,14.36,14.39,115000.0
2015-01-09 10:05:00,14.39,14.41,14.38,14.39,170000.0,14.39,14.41,14.38,14.39,170000.0
2015-01-09 10:10:00,14.39,14.39,14.37,14.37,45000.0,14.39,14.39,14.37,14.37,45000.0
2015-01-09 10:15:00,14.38,14.38,14.35,14.36,85000.0,14.38,14.38,14.35,14.36,85000.0
2015-01-09 10:20:00,14.35,14.38,14.35,14.38,210000.0,14.35,14.38,14.35,14.38,210000.0
2015-01-09 10:25:00,14.39,14.39,14.33,14.33,360000.0,14.39,14.39,14.33,14.33,360000.0
2015-01-09 10:30:00,14.34,14.34,14.31,14.32,145000.0,14.34,14.34,14.31,14.32,145000.0
2015-01-09 10:35:00,14.32,14.33,14.31,14.32,125000.0,14.32,14.33,14.31,14.32,125000.0
2015-01-09 10:40:00,14.31,14.32,14.29,14.31,135000.0,14.31,14.32,14.29,14.31,135000.0
2015-01-09 10:45:00,14.32,14.32,14.28,14.3,195000.0,14.32,14.32,14.28,14.3,195000.0
2015-01-09 10:50:00,14.29,14.31,14.29,14.29,125000.0,14.29,14.31,14.29,14.29,125000.0
2015-01-09 10:55:00,14.29,14.3,14.28,14.29,55000.0,14.29,14.3,14.28,14.29,55000.0
2015-01-09 11:00:00,14.29,14.29,14.26,14.28,220000.0,14.29,14.29,14.26,14.28,220000.0
2015-01-09 11:05:00,14.28,14.3,14.26,14.26,100000.0,14.28,14.3,14.26,14.26,100000.0
2015-01-09 11:10:00,14.27,14.28,14.24,14.24,70000.0,14.27,14.28,14.24,14.24,70000.0
2015-01-09 11:15:00,14.26,14.27,14.25,14.26,85000.0,14.26,14.27,14.25,14.26,85000.0
2015-01-09 11:20:00,14.25,14.26,14.24,14.24,85000.0,14.25,14.26,14.24,14.24,85000.0
2015-01-09 11:25:00,14.26,14.28,14.24,14.28,255000.0,14.26,14.28,14.24,14.28,255000.0
2015-01-09 11:30:00,14.27,14.32,14.27,14.3,295000.0,14.27,14.32,14.27,14.3,295000.0
2015-01-09 11:35:00,14.3,14.33,14.29,14.31,75000.0,14.3,14.33,14.29,14.31,75000.0
2015-01-09 11:40:00,14.32,14.35,14.31,14.31,265000.0,14.32,14.35,14.31,14.31,265000.0
2015-01-09 11:45:00,14.34,14.36,14.34,14.35,135000.0,14.34,14.36,14.34,14.35,135000.0
2015-01-09 11:50:00,14.34,14.35,14.34,14.35,45000.0,14.34,14.35,14.34,14.35,45000.0
2015-01-09 11:55:00,14.33,14.36,14.33,14.34,530000.0,14.33,14.36,14.33,14.34,530000.0
2015-01-09 12:00:00,14.35,14.35,14.34,14.34,35000.0,14.35,14.35,14.34,14.34,35000.0
2015-01-09 12:05:00,14.34,14.34,14.33,14.34,90000.0,14.34,14.34,14.33,14.34,90000.0
2015-01-09 12:10:00,14.34,14.34,14.31,14.32,130000.0,14.34,14.34,14.31,14.32,130000.0
2015-01-09 12:15:00,14.32,14.32,14.32,14.32,20000.0,14.32,14.32,14.32,14.32,20000.0
2015-01-09 12:20:00,14.32,14.32,14.29,14.29,215000.0,14.32,14.32,14.29,14.29,215000.0
2015-01-09 12:25:00,14.29,14.3,14.29,14.3,165000.0,14.29,14.3,14.29,14.3,165000.0
2015-01-09 12:30:00,14.31,14.33,14.31,14.33,35000.0,14.31,14.33,14.31,14.33,35000.0
2015-01-09 12:35:00,14.32,14.32,14.31,14.31,10000.0,14.32,14.32,14.31,14.31,10000.0
2015-01-09 12:40:00,14.31,14.32,14.31,14.32,75000.0,14.31,14.32,14.31,14.32,75000.0
2015-01-09 12:45:00,14.32,14.33,14.32,14.33,50000.0,14.32,14.33,14.32,14.33,50000.0
2015-01-09 12:50:00,14.33,14.33,14.31,14.31,55000.0,14.33,14.33,14.31,14.31,55000.0
2015-01-09 12:55:00,14.31,14.31,14.29,14.29,80000.0,14.31,14.31,14.29,14.29,80000.0
2015-01-09 13:00:00,14.3,14.3,14.28,14.29,20000.0,14.3,14.3,14.28,14.29,20000.0
2015-01-09 13:05:00,14.28,14.3,14.28,14.3,100000.0,14.28,14.3,14.28,14.3,100000.0
2015-01-09 13:10:00,14.29,14.31,14.29,14.3,255000.0,14.29,14.31,14.29,14.3,255000.0
2015-01-09 13:15:00,14.31,14.31,14.29,14.3,50000.0,14.31,14.31,14.29,14.3,50000.0
2015-01-09 13:20:00,14.31,14.31,14.29,14.3,195000.0,14.31,14.31,14.29,14.3,195000.0
2015-01-09 13:25:00,14.3,14.31,14.3,14.3,60000.0,14.3,14.31,14.3,14.3,60000.0
2015-01-09 13:30:00,14.31,14.32,14.31,14.31,85000.0,14.31,14.32,14.31,14.31,85000.0
2015-01-09 13:35:00,14.29,14.3,14.29,14.29,30000.0,14.29,14.3,14.29,14.29,30000.0
2015-01-09 13:40:00,14.3,14.3,14.27,14.28,130000.0,14.3,14.3,14.27,14.28,130000.0
2015-01-09 13:45:00,14.3,14.31,14.3,14.3,60000.0,14.3,14.31,14.3,14.3,60000.0
2015-01-09 13:50:00,14.31,14.31,14.3,14.31,135000.0,14.31,14.31,14.3,14.31,135000.0
2015-01-09 13:55:00,14.31,14.31,14.29,14.29,85000.0,14.31,14.31,14.29,14.29,85000.0
2015-01-09 14:00:00,14.29,14.29,14.29,14.29,85000.0,14.29,14.29,14.29,14.29,85000.0
2015-01-09 14:05:00,14.29,14.3,14.29,14.3,55000.0,14.29,14.3,14.29,14.3,55000.0
2015-01-09 14:10:00,14.3,14.32,14.3,14.31,165000.0,14.3,14.32,14.3,14.31,165000.0
2015-01-09 14:15:00,14.29,14.31,14.29,14.31,85000.0,14.29,14.31,14.29,14.31,85000.0
2015-01-09 14:20:00,14.32,14.32,14.3,14.31,115000.0,14.32,14.32,14.3,14.31,115000.0
2015-01-09 14:25:00,14.3,14.31,14.3,14.31,60000.0,14.3,14.31,14.3,14.31,60000.0
2015-01-09 14:30:00,14.31,14.32,14.3,14.31,120000.0,14.31,14.32,14.3,14.31,120000.0
2015-01-09 14:35:00,14.31,14.32,14.31,14.31,320000.0,14.31,14.32,14.31,14.31,320000.0
2015-01-09 14:40:00,14.31,14.31,14.3,14.31,145000.0,14.31,14.31,14.3,14.31,145000.0
2015-01-09 14:45:00,14.31,14.31,14.29,14.29,190000.0,14.31,14.31,14.29,14.29,190000.0
2015-01-09 14:50:00,14.29,14.31,14.29,14.3,280000.0,14.29,14.31,14.29,14.3,280000.0
2015-01-09 14:55:00,14.29,14.31,14.29,14.3,70000.0,14.29,14.31,14.29,14.3,70000.0
2015-01-09 15:00:00,14.29,14.31,14.29,14.31,155000.0,14.29,14.31,14.29,14.31,155000.0
2015-01-09 15:05:00,14.31,14.32,14.3,14.31,135000.0,14.31,14.32,14.3,14.31,135000.0
2015-01-09 15:10:00,14.31,14.31,14.3,14.31,465000.0,14.31,14.31,14.3,14.31,465000.0
2015-01-09 15:15:00,14.31,14.31,14.3,14.3,350000.0,14.31,14.31,14.3,14.3,350000.0
2015-01-09 15:20:00,14.31,14.31,14.3,14.31,110000.0,14.31,14.31,14.3,14.31,110000.0
2015-01-09 15:25:00,14.31,14.31,14.29,14.29,270000.0,14.31,14.31,14.29,14.29,270000.0
2015-01-09 15:30:00,14.3,14.31,14.29,14.29,210000.0,14.3,14.31,14.29,14.29,210000.0
2015-01-09 15:35:00,14.29,14.3,14.29,14.29,190000.0,14.29,14.3,14.29,14.29,190000.0
2015-01-09 15:40:00,14.3,14.31,14.28,14.29,155000.0,14.3,14.31,14.28,14.29,155000.0
2015-01-09 15:45:00,14.29,14.31,14.28,14.3,405000.0,14.29,14.31,14.28,14.3,405000.0
2015-01-09 15:50:00,14.3,14.31,14.29,14.3,415000.0,14.3,14.31,14.29,14.3,415000.0
2015-01-09 15:55:00,14.31,14.31,14.29,14.3,710000.0,14.31,14.31,14.29,14.3,710000.0
2015-01-12 09:30:00,14.38,14.38,14.33,14.35,245000.0,14.38,14.38,14.33,14.35,245000.0
2015-01-12 09:35:00,14.31,14.34,14.3,14.32,200000.0,14.31,14.34,14.3,14.32,200000.0
2015-01-12 09:40:00,14.33,14.33,14.22,14.27,470000.0,14.33,14.33,14.22,14.27,470000.0
2015-01-12 09:45:00,14.26,14.28,14.25,14.27,100000.0,14.26,14.28,14.25,14.27,100000.0
2015-01-12 09:50:00,14.27,14.28,14.25,14.27,60000.0,14.27,14.28,14.25,14.27,60000.0
2015-01-12 09:55:00,14.26,14.32,14.24,14.29,215000.0,14.26,14.32,14.24,14.29,215000.0
2015-01-12 10:00:00,14.27,14.27,14.2,14.21,165000.0,14.27,14.27,14.2,14.21,165000.0
2015-01-12 10:05:00,14.24,14.25,14.21,14.24,75000.0,14.24,14.25,14.21,14.24,75000.0
2015-01-12 10:10:00,14.25,14.28,14.25,14.26,195000.0,14.25,14.28,14.25,14.26,195000.0
2015-01-12 10:15:00,14.27,14.27,14.24,14.26,95000.0,14.27,14.27,14.24,14.26,95000.0
2015-01-12 10:20:00,14.26,14.26,14.21,14.23,155000.0,14.26,14.26,14.21,14.23,155000.0
2015-01-12 10:25:00,14.22,14.22,14.21,14.21,80000.0,14.22,14.22,14.21,14.21,80000.0
2015-01-12 10:30:00,14.22,14.22,14.2,14.22,40000.0,14.22,14.22,14.2,14.22,40000.0
2015-01-12 10:35:00,14.21,14.24,14.2,14.24,80000.0,14.21,14.24,14.2,14.24,80000.0
2015-01-12 10:40:00,14.23,14.26,14.21,14.26,340000.0,14.23,14.26,14.21,14.26,340000.0
2015-01-12 10:45:00,14.26,14.27,14.26,14.26,35000.0,14.26,14.27,14.26,14.26,35000.0
2015-01-12 10:50:00,14.26,14.27,14.24,14.25,55000.0,14.26,14.27,14.24,14.25,55000.0
2015-01-12 10:55:00,14.26,14.3,14.24,14.27,340000.0,14.26,14.3,14.24,14.27,340000.0
2015-01-12 11:00:00,14.29,14.32,14.28,14.31,195000.0,14.29,14.32,14.28,14.31,195000.0
2015-01-12 11:05:00,14.3,14.3,14.29,14.3,105000.0,14.3,14.3,14.29,14.3,105000.0
2015-01-12 11:10:00,14.31,14.34,14.3,14.33,265000.0,14.31,14.34,14.3,14.33,265000.0
2015-01-12 11:15:00,14.32,14.34,14.32,14.33,70000.0,14.32,14.34,14.32,14.33,70000.0
2015-01-12 11:20:00,14.33,14.33,14.3,14.3,145000.0,14.33,14.33,14.3,14.3,145000.0
2015-01-12 11:25:00,14.31,14.32,14.31,14.32,40000.0,14.31,14.32,14.31,14.32,40000.0
2015-01-12 11:30:00,14.32,14.33,14.3,14.3,55000.0,14.32,14.33,14.3,14.3,55000.0
2015-01-12 11:35:00,14.31,14.31,14.3,14.31,55000.0,14.31,14.31,14.3,14.31,55000.0
2015-01-12 11:40:00,14.31,14.32,14.3,14.3,75000.0,14.31,14.32,14.3,14.3,75000.0
2015-01-12 11:45:00,14.31,14.31,14.27,14.27,90000.0,14.31,14.31,14.27,14.27,90000.0
2015-01-12 11:50:00,14.26,14.28,14.26,14.26,50000.0,14.26,14.28,14.26,14.26,50000.0
2015-01-12 11:55:00,14.27,14.27,14.25,14.25,70000.0,14.27,14.27,14.25,14.25,70000.0
2015-01-12 12:00:00,14.25,14.28,14.25,14.27,85000.0,14.25,14.28,14.25,14.27,85000.0
2015-01-12 12:05:00,14.27,14.27,14.27,14.27,5000.0,14.27,14.27,14.27,14.27,5000.0
2015-01-12 12:10:00,14.28,14.28,14.25,14.25,55000.0,14.28,14.28,14.25,14.25,55000.0
2015-01-12 12:15:00,14.27,14.27,14.23,14.26,135000.0,14.27,14.27,14.23,14.26,135000.0
2015-01-12 12:20:00,14.26,14.26,14.26,14.26,25000.0,14.26,14.26,14.26,14.26,25000.0
2015-01-12 12:25:00,14.26,14.27,14.25,14.27,15000.0,14.26,14.27,14.25,14.27,15000.0
2015-01-12 12:30:00,14.25,14.25,14.24,14.24,20000.0,14.25,14.25,14.24,14.24,20000.0
2015-01-12 12:35:00,14.24,14.25,14.23,14.25,125000.0,14.24,14.25,14.23,14.25,125000.0
2015-01-12 12:40:00,14.25,14.25,14.22,14.22,75000.0,14.25,14.25,14.22,14.22,75000.0
2015-01-12 12:45:00,14.23,14.23,14.21,14.22,95000.0,14.23,14.23,14.21,14.22,95000.0
2015-01-12 12:50:00,14.21,14.22,14.2,14.21,115000.0,14.21,14.22,14.2,14.21,115000.0
2015-01-12 12:55:00,14.22,14.24,14.22,14.22,45000.0,14.22,14.24,14.22,14.22,45000.0
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 13:05:00,14.23,14.23,14.23,14.23,0.0,14.23,14.23,14.23,14.23,0.0
2015-01-12 13:10:00,14.21,14.22,14.21,14.22,10000.0,14.21,14.22,14.21,14.22,10000.0
2015-01-12 13:15:00,14.24,14.24,14.21,14.22,35000.0,14.24,14.24,14.21,14.22,35000.0
2015-01-12 13:20:00,14.22,14.23,14.22,14.22,25000.0,14.22,14.23,14.22,14.22,25000.0
2015-01-12 13:25:00,14.22,14.23,14.21,14.22,130000.0,14.22,14.23,14.21,14.22,130000.0
2015-01-12 13:30:00,14.22,14.23,14.21,14.22,165000.0,14.22,14.23,14.21,14.22,165000.0
2015-01-12 13:35:00,14.22,14.25,14.22,14.25,80000.0,14.22,14.25,14.22,14.25,80000.0
2015-01-12 13:40:00,14.24,14.26,14.24,14.25,90000.0,14.24,14.26,14.24,14.25,90000.0
2015-01-12 13:45:00,14.26,14.27,14.25,14.27,50000.0,14.26,14.27,14.25,14.27,50000.0
2015-01-12 13:50:00,14.27,14.27,14.27,14.27,65000.0,14.27,14.27,14.27,14.27,65000.0
2015-01-12 13:55:00,14.26,14.27,14.25,14.27,135000.0,14.26,14.27,14.25,14.27,135000.0
2015-01-12 14:00:00,14.26,14.27,14.26,14.26,75000.0,14.26,14.27,14.26,14.26,75000.0
2015-01-12 14:05:00,14.27,14.27,14.27,14.27,10000.0,14.27,14.27,14.27,14.27,10000.0
2015-01-12 14:10:00,14.26,14.28,14.26,14.28,15000.0,14.26,14.28,14.26,14.28,15000.0
2015-01-12 14:15:00,14.25,14.25,14.24,14.24,95000.0,14.25,14.25,14.24,14.24,95000.0
2015-01-12 14:20:00,14.23,14.24,14.23,14.24,30000.0,14.23,14.24,14.23,14.24,30000.0
2015-01-12 14:25:00,14.23,14.23,14.21,14.21,85000.0,14.23,14.23,14.21,14.21,85000.0
2015-01-12 14:30:00,14.22,14.23,14.21,14.23,50000.0,14.22,14.23,14.21,14.23,50000.0
2015-01-12 14:35:00,14.24,14.24,14.21,14.22,135000.0,14.24,14.24,14.21,14.22,135000.0
2015-01-12 14:40:00,14.21,14.22,14.21,14.22,100000.0,14.21,14.22,14.21,14.22,100000.0
2015-01-12 14:45:00,14.22,14.22,14.2,14.22,70000.0,14.22,14.22,14.2,14.22,70000.0
2015-01-12 14:50:00,14.21,14.23,14.21,14.23,30000.0,14.21,14.23,14.21,14.23,30000.0
2015-01-12 14:55:00,14.22,14.23,14.22,14.23,90000.0,14.22,14.23,14.22,14.23,90000.0
2015-01-12 15:00:00,14.23,14.24,14.22,14.23,95000.0,14.23,14.24,14.22,14.23,95000.0
2015-01-12 15:05:00,14.22,14.23,14.21,14.22,170000.0,14.22,14.23,14.21,14.22,170000.0
2015-01-12 15:10:00,14.22,14.24,14.22,14.22,400000.0,14.22,14.24,14.22,14.22,400000.0
2015-01-12 15:15:00,14.23,14.24,14.22,14.23,55000.0,14.23,14.24,14.22,14.23,55000.0
2015-01-12 15:20:00,14.23,14.23,14.21,14.23,130000.0,14.23,14.23,14.21,14.23,130000.0
2015-01-12 15:25:00,14.23,14.23,14.21,14.22,160000.0,14.23,14.23,14.21,14.22,160000.0
2015-01-12 15:30:00,14.22,14.23,14.2,14.2,385000.0,14.22,14.23,14.2,14.2,385000.0
2015-01-12 15:35:00,14.19,14.23,14.19,14.23,95000.0,14.19,14.23,14.19,14.23,95000.0
2015-01-12 15:40:00,14.21,14.24,14.21,14.22,120000.0,14.21,14.24,14.21,14.22,120000.0
2015-01-12 15:45:00,14.24,14.27,14.23,14.27,515000.0,14.24,14.27,14.23,14.27,515000.0
2015-01-12 15:50:00,14.26,14.27,14.24,14.24,395000.0,14.26,14.27,14.24,14.24,395000.0
2015-01-12 15:55:00,14.24,14.25,14.22,14.23,380000.0,14.24,14.25,14.22,14.23,380000.0
2015-01-13 09:30:00,14.31,14.32,14.31,14.32,105000.0,14.31,14.32,14.31,14.32,105000.0
2015-01-13 09:35:00,14.35,14.44,14.35,14.4,370000.0,14.35,14.44,14.35,14.4,370000.0
2015-01-13 09:40:00,14.42,14.44,14.4,14.4,265000.0,14.42,14.44,14.4,14.4,265000.0
2015-01-13 09:45:00,14.41,14.41,14.4,14.41,225000.0,14.41,14.41,14.4,14.41,225000.0
2015-01-13 09:50:00,14.42,14.42,14.4,14.41,130000.0,14.42,14.42,14.4,14.41,130000.0
2015-01-13 09:55:00,14.42,14.48,14.42,14.46,675000.0,14.42,14.48,14.42,14.46,675000.0
2015-01-13 10:00:00,14.44,14.44,14.41,14.42,250000.0,14.44,14.44,14.41,14.42,250000.0
2015-01-13 10:05:00,14.42,14.44,14.41,14.43,35000.0,14.42,14.44,14.41,14.43,35000.0
2015-01-13 10:10:00,14.42,14.45,14.42,14.44,130000.0,14.42,14.45,14.42,14.44,130000.0
2015-01-13 10:15:00,14.44,14.46,14.44,14.46,65000.0,14.44,14.46,14.44,14.46,65000.0
2015-01-13 10:20:00,14.47,14.47,14.45,14.46,95000.0,14.47,14.47,14.45,14.46,95000.0
2015-01-13 10:25:00,14.45,14.46,14.45,14.45,90000.0,14.45,14.46,14.45,14.45,90000.0
2015-01-13 10:30:00,14.45,14.48,14.45,14.48,200000.0,14.45,14.48,14.45,14.48,200000.0
2015-01-13 10:35:00,14.48,14.49,14.45,14.48,230000.0,14.48,14.49,14.45,14.48,230000.0
2015-01-13 10:40:00,14.47,14.48,14.47,14.48,25000.0,14.47,14.48,14.47,14.48,25000.0
2015-01-13 10:45:00,14.48,14.49,14.47,14.49,80000.0,14.48,14.49,14.47,14.49,80000.0
2015-01-13 10:50:00,14.48,14.49,14.47,14.47,115000.0,14.48,14.49,14.47,14.47,115000.0
2015-01-13 10:55:00,14.48,14.49,14.45,14.47,110000.0,14.48,14.49,14.45,14.47,110000.0
2015-01-13 11:00:00,14.45,14.47,14.45,14.46,105000.0,14.45,14.47,14.45,14.46,105000.0
2015-01-13 11:05:00,14.46,14.47,14.45,14.46,215000.0,14.46,14.47,14.45,14.46,215000.0
2015-01-13 11:10:00,14.44,14.46,14.44,14.45,75000.0,14.44,14.46,14.44,14.45,75000.0
2015-01-13 11:15:00,14.47,14.47,14.44,14.44,80000.0,14.47,14.47,14.44,14.44,80000.0
2015-01-13 11:20:00,14.45,14.47,14.44,14.47,105000.0,14.45,14.47,14.44,14.47,105000.0
2015-01-13 11:25:00,14.47,14.49,14.46,14.47,185000.0,14.47,14.49,14.46,14.47,185000.0
2015-01-13 11:30:00,14.48,14.48,14.45,14.46,55000.0,14.48,14.48,14.45,14.46,55000.0
2015-01-13 11:35:00,14.46,14.48,14.45,14.45,85000.0,14.46,14.48,14.45,14.45,85000.0
2015-01-13 11:40:00,14.46,14.47,14.44,14.44,265000.0,14.46,14.47,14.44,14.44,265000.0
2015-01-13 11:45:00,14.45,14.48,14.44,14.48,370000.0,14.45,14.48,14.44,14.48,370000.0
2015-01-13 11:50:00,14.46,14.46,14.46,14.46,40000.0,14.46,14.46,14.46,14.46,40000.0
2015-01-13 11:55:00,14.44,14.44,14.43,14.43,50000.0,14.44,14.44,14.43,14.43,50000.0
2015-01-13 12:00:00,14.44,14.45,14.42,14.42,45000.0,14.44,14.45,14.42,14.42,45000.0
2015-01-13 12:05:00,14.42,14.42,14.41,14.42,190000.0,14.42,14.42,14.41,14.42,190000.0
2015-01-13 12:10:00,14.42,14.43,14.42,14.42,55000.0,14.42,14.43,14.42,14.42,55000.0
2015-01-13 12:15:00,14.43,14.43,14.41,14.42,50000.0,14.43,14.43,14.41,14.42,50000.0
2015-01-13 12:20:00,14.42,14.44,14.39,14.4,245000.0,14.42,14.44,14.39,14.4,245000.0
2015-01-13 12:25:00,14.4,14.4,14.39,14.4,40000.0,14.4,14.4,14.39,14.4,40000.0
2015-01-13 12:30:00,14.39,14.39,14.37,14.38,55000.0,14.39,14.39,14.37,14.38,55000.0
2015-01-13 12:35:00,14.37,14.38,14.36,14.36,55000.0,14.37,14.38,14.36,14.36,55000.0
2015-01-13 12:40:00,14.37,14.37,14.36,14.37,40000.0,14.37,14.37,14.36,14.37,40000.0
2015-01-13 12:45:00,14.38,14.38,14.37,14.37,55000.0,14.38,14.38,14.37,14.37,55000.0
2015-01-13 12:50:00,14.38,14.39,14.38,14.39,20000.0,14.38,14.39,14.38,14.39,20000.0
2015-01-13 12:55:00,14.38,14.4,14.38,14.4,125000.0,14.38,14.4,14.38,14.4,125000.0
2015-01-13 13:00:00,14.42,14.42,14.41,14.42,85000.0,14.42,14.42,14.41,14.42,85000.0
2015-01-13 13:05:00,14.41,14.43,14.41,14.42,40000.0,14.41,14.43,14.41,14.42,40000.0
2015-01-13 13:10:00,14.42,14.42,14.42,14.42,30000.0,14.42,14.42,14.42,14.42,30000.0
2015-01-13 13:15:00,14.42,14.42,14.42,14.42,5000.0,14.42,14.42,14.42,14.42,5000.0
2015-01-13 13:20:00,14.41,14.41,14.39,14.39,225000.0,14.41,14.41,14.39,14.39,225000.0
2015-01-13 13:25:00,14.39,14.39,14.37,14.37,55000.0,14.39,14.39,14.37,14.37,55000.0
2015-01-13 13:30:00,14.36,14.37,14.32,14.34,195000.0,14.36,14.37,14.32,14.34,195000.0
2015-01-13 13:35:00,14.33,14.34,14.33,14.34,235000.0,14.33,14.34,14.33,14.34,235000.0
2015-01-13 13:40:00,14.32,14.34,14.31,14.31,215000.0,14.32,14.34,14.31,14.31,215000.0
2015-01-13 13:45:00,14.31,14.32,14.29,14.3,70000.0,14.31,14.32,14.29,14.3,70000.0
2015-01-13 13:50:00,14.3,14.31,14.24,14.24,215000.0,14.3,14.31,14.24,14.24,215000.0
2015-01-13 13:55:00,14.25,14.28,14.22,14.23,580000.0,14.25,14.28,14.22,14.23,580000.0
2015-01-13 14:00:00,14.24,14.24,14.2,14.21,200000.0,14.24,14.24,14.2,14.21,200000.0
2015-01-13 14:05:00,14.21,14.21,14.18,14.19,190000.0,14.21,14.21,14.18,14.19,190000.0
2015-01-13 14:10:00,14.19,14.19,14.14,14.16,220000.0,14.19,14.19,14.14,14.16,220000.0
2015-01-13 14:15:00,14.15,14.19,14.14,14.18,185000.0,14.15,14.19,14.14,14.18,185000.0
2015-01-13 14:20:00,14.19,14.2,14.17,14.2,165000.0,14.19,14.2,14.17,14.2,165000.0
2015-01-13 14:25:00,14.2,14.24,14.19,14.24,355000.0,14.2,14.24,14.19,14.24,355000.0
2015-01-13 14:30:00,14.25,14.28,14.24,14.28,200000.0,14.25,14.28,14.24,14.28,200000.0
2015-01-13 14:35:00,14.27,14.29,14.26,14.28,95000.0,14.27,14.29,14.26,14.28,95000.0
2015-01-13 14:40:00,14.28,14.29,14.26,14.28,275000.0,14.28,14.29,14.26,14.28,275000.0
2015-01-13 14:45:00,14.28,14.29,14.26,14.27,75000.0,14.28,14.29,14.26,14.27,75000.0
2015-01-13 14:50:00,14.27,14.28,14.27,14.28,75000.0,14.27,14.28,14.27,14.28,75000.0
2015-01-13 14:55:00,14.29,14.29,14.22,14.23,70000.0,14.29,14.29,14.22,14.23,70000.0
2015-01-13 15:00:00,14.24,14.24,14.21,14.23,220000.0,14.24,14.24,14.21,14.23,220000.0
2015-01-13 15:05:00,14.21,14.23,14.19,14.19,180000.0,14.21,14.23,14.19,14.19,180000.0
2015-01-13 15:10:00,14.21,14.23,14.19,14.23,200000.0,14.21,14.23,14.19,14.23,200000.0
2015-01-13 15:15:00,14.23,14.24,14.22,14.23,130000.0,14.23,14.24,14.22,14.23,130000.0
2015-01-13 15:20:00,14.23,14.25,14.23,14.24,160000.0,14.23,14.25,14.23,14.24,160000.0
2015-01-13 15:25:00,14.23,14.24,14.23,14.23,50000.0,14.23,14.24,14.23,14.23,50000.0
2015-01-13 15:30:00,14.22,14.25,14.21,14.25,125000.0,14.22,14.25,14.21,14.25,125000.0
2015-01-13 15:35:00,14.26,14.27,14.24,14.27,240000.0,14.26,14.27,14.24,14.27,240000.0
2015-01-13 15:40:00,14.28,14.29,14.28,14.29,40000.0,14.28,14.29,14.28,14.29,40000.0
2015-01-13 15:45:00,14.27,14.28,14.26,14.27,385000.0,14.27,14.28,14.26,14.27,385000.0
2015-01-13 15:50:00,14.27,14.27,14.25,14.25,245000.0,14.27,14.27,14.25,14.25,245000.0
2015-01-13 15:55:00,14.26,14.28,14.25,14.28,620000.0,14.26,14.28,14.25,14.28,620000.0
2015-01-14 09:30:00,14.19,14.19,14.19,14.19,0.0,14.19,14.19,14.19,14.19,0.0
2015-01-14 09:35:00,14.06,14.1,14.0,14.05,820000.0,14.06,14.1,14.0,14.05,820000.0
2015-01-14 09:40:00,14.03,14.14,14.02,14.08,235000.0,14.03,14.14,14.02,14.08,235000.0
2015-01-14 09:45:00,14.1,14.15,14.1,14.12,170000.0,14.1,14.15,14.1,14.12,170000.0
2015-01-14 09:50:00,14.14,14.22,14.14,14.22,345000.0,14.14,14.22,14.14,14.22,345000.0
2015-01-14 09:55:00,14.21,14.23,14.2,14.21,235000.0,14.21,14.23,14.2,14.21,235000.0
2015-01-14 10:00:00,14.2,14.23,14.19,14.19,160000.0,14.2,14.23,14.19,14.19,160000.0
2015-01-14 10:05:00,14.19,14.26,14.19,14.26,235000.0,14.19,14.26,14.19,14.26,235000.0
2015-01-14 10:10:00,14.26,14.26,14.21,14.23,195000.0,14.26,14.26,14.21,14.23,195000.0
2015-01-14 10:15:00,14.23,14.23,14.18,14.22,90000.0,14.23,14.23,14.18,14.22,90000.0
2015-01-14 10:20:00,14.18,14.25,14.17,14.22,660000.0,14.18,14.25,14.17,14.22,660000.0
2015-01-14 10:25:00,14.22,14.22,14.21,14.21,10000.0,14.22,14.22,14.21,14.21,10000.0
2015-01-14 10:30:00,14.21,14.21,14.16,14.16,90000.0,14.21,14.21,14.16,14.16,90000.0
2015-01-14 10:35:00,14.16,14.18,14.15,14.16,155000.0,14.16,14.18,14.15,14.16,155000.0
2015-01-14 10:40:00,14.16,14.18,14.15,14.18,70000.0,14.16,14.18,14.15,14.18,70000.0
2015-01-14 10:45:00,14.19,14.24,14.19,14.21,220000.0,14.19,14.24,14.19,14.21,220000.0
2015-01-14 10:50:00,14.21,14.24,14.2,14.2,40000.0,14.21,14.24,14.2,14.2,40000.0
2015-01-14 10:55:00,14.19,14.21,14.19,14.19,105000.0,14.19,14.21,14.19,14.19,105000.0
2015-01-14 11:00:00,14.21,14.21,14.18,14.18,75000.0,14.21,14.21,14.18,14.18,75000.0
2015-01-14 11:05:00,14.18,14.18,14.14,14.16,40000.0,14.18,14.18,14.14,14.16,40000.0
2015-01-14 11:10:00,14.18,14.18,14.16,14.16,100000.0,14.18,14.18,14.16,14.16,100000.0
2015-01-14 11:15:00,14.17,14.19,14.16,14.19,110000.0,14.17,14.19,14.16,14.19,110000.0
2015-01-14 11:20:00,14.18,14.2,14.17,14.2,30000.0,14.18,14.2,14.17,14.2,30000.0
2015-01-14 11:25:00,14.19,14.19,14.18,14.19,30000.0,14.19,14.19,14.18,14.19,30000.0
2015-01-14 11:30:00,14.19,14.19,14.19,14.19,5000.0,14.19,14.19,14.19,14.19,5000.0
2015-01-14 11:35:00,14.19,14.21,14.19,14.21,100000.0,14.19,14.21,14.19,14.21,100000.0
2015-01-14 11:40:00,14.22,14.22,14.2,14.2,75000.0,14.22,14.22,14.2,14.2,75000.0
2015-01-14 11:45:00,14.19,14.21,14.19,14.21,20000.0,14.19,14.21,14.19,14.21,20000.0
2015-01-14 11:50:00,14.2,14.2,14.18,14.19,60000.0,14.2,14.2,14.18,14.19,60000.0
2015-01-14 11:55:00,14.2,14.22,14.19,14.19,95000.0,14.2,14.22,14.19,14.19,95000.0
2015-01-14 12:00:00,14.2,14.21,14.2,14.21,15000.0,14.2,14.21,14.2,14.21,15000.0
2015-01-14 12:05:00,14.2,14.2,14.19,14.2,45000.0,14.2,14.2,14.19,14.2,45000.0
2015-01-14 12:10:00,14.16,14.17,14.16,14.16,165000.0,14.16,14.17,14.16,14.16,165000.0
2015-01-14 12:15:00,14.15,14.16,14.14,14.14,145000.0,14.15,14.16,14.14,14.14,145000.0
2015-01-14 12:20:00,14.15,14.15,14.14,14.15,85000.0,14.15,14.15,14.14,14.15,85000.0
2015-01-14 12:25:00,14.15,14.15,14.15,14.15,35000.0,14.15,14.15,14.15,14.15,35000.0
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 12:35:00,14.15,14.15,14.15,14.15,0.0,14.15,14.15,14.15,14.15,0.0
2015-01-14 12:40:00,14.18,14.18,14.17,14.17,25000.0,14.18,14.18,14.17,14.17,25000.0
2015-01-14 12:45:00,14.17,14.18,14.17,14.17,40000.0,14.17,14.18,14.17,14.17,40000.0
2015-01-14 12:50:00,14.17,14.17,14.15,14.15,25000.0,14.17,14.17,14.15,14.15,25000.0
2015-01-14 12:55:00,14.16,14.16,14.15,14.16,80000.0,14.16,14.16,14.15,14.16,80000.0
2015-01-14 13:00:00,14.16,14.19,14.16,14.19,25000.0,14.16,14.19,14.16,14.19,25000.0
2015-01-14 13:05:00,14.17,14.17,14.16,14.16,25000.0,14.17,14.17,14.16,14.16,25000.0
2015-01-14 13:10:00,14.14,14.14,14.14,14.14,30000.0,14.14,14.14,14.14,14.14,30000.0
2015-01-14 13:15:00,14.14,14.16,14.12,14.15,125000.0,14.14,14.16,14.12,14.15,125000.0
2015-01-14 13:20:00,14.17,14.17,14.15,14.16,25000.0,14.17,14.17,14.15,14.16,25000.0
2015-01-14 13:25:00,14.15,14.16,14.14,14.15,70000.0,14.15,14.16,14.14,14.15,70000.0
2015-01-14 13:30:00,14.15,14.15,14.12,14.12,90000.0,14.15,14.15,14.12,14.12,90000.0
2015-01-14 13:35:00,14.12,14.13,14.11,14.12,65000.0,14.12,14.13,14.11,14.12,65000.0
2015-01-14 13:40:00,14.1,14.11,14.07,14.07,125000.0,14.1,14.11,14.07,14.07,125000.0
2015-01-14 13:45:00,14.07,14.11,14.07,14.09,210000.0,14.07,14.11,14.07,14.09,210000.0
2015-01-14 13:50:00,14.1,14.11,14.09,14.09,75000.0,14.1,14.11,14.09,14.09,75000.0
2015-01-14 13:55:00,14.09,14.1,14.09,14.1,20000.0,14.09,14.1,14.09,14.1,20000.0
2015-01-14 14:00:00,14.11,14.13,14.11,14.13,50000.0,14.11,14.13,14.11,14.13,50000.0
2015-01-14 14:05:00,14.14,14.14,14.12,14.13,55000.0,14.14,14.14,14.12,14.13,55000.0
2015-01-14 14:10:00,14.14,14.19,14.13,14.19,260000.0,14.14,14.19,14.13,14.19,260000.0
2015-01-14 14:15:00,14.17,14.18,14.13,14.16,135000.0,14.17,14.18,14.13,14.16,135000.0
2015-01-14 14:20:00,14.17,14.2,14.17,14.18,425000.0,14.17,14.2,14.17,14.18,425000.0
2015-01-14 14:25:00,14.18,14.2,14.18,14.19,75000.0,14.18,14.2,14.18,14.19,75000.0
2015-01-14 14:30:00,14.18,14.21,14.17,14.19,160000.0,14.18,14.21,14.17,14.19,160000.0
2015-01-14 14:35:00,14.19,14.21,14.19,14.2,130000.0,14.19,14.21,14.19,14.2,130000.0
2015-01-14 14:40:00,14.21,14.22,14.2,14.22,165000.0,14.21,14.22,14.2,14.22,165000.0
2015-01-14 14:45:00,14.22,14.22,14.2,14.2,30000.0,14.22,14.22,14.2,14.2,30000.0
2015-01-14 14:50:00,14.2,14.2,14.19,14.2,95000.0,14.2,14.2,14.19,14.2,95000.0
2015-01-14 14:55:00,14.19,14.2,14.18,14.18,85000.0,14.19,14.2,14.18,14.18,85000.0
2015-01-14 15:00:00,14.17,14.18,14.17,14.18,65000.0,14.17,14.18,14.17,14.18,65000.0
2015-01-14 15:05:00,14.17,14.17,14.15,14.15,180000.0,14.17,14.17,14.15,14.15,180000.0
2015-01-14 15:10:00,14.15,14.16,14.14,14.14,50000.0,14.15,14.16,14.14,14.14,50000.0
2015-01-14 15:15:00,14.16,14.19,14.14,14.18,175000.0,14.16,14.19,14.14,14.18,175000.0
2015-01-14 15:20:00,14.17,14.19,14.17,14.17,310000.0,14.17,14.19,14.17,14.17,310000.0
2015-01-14 15:25:00,14.17,14.2,14.17,14.2,105000.0,14.17,14.2,14.17,14.2,105000.0
2015-01-14 15:30:00,14.19,14.22,14.17,14.18,215000.0,14.19,14.22,14.17,14.18,215000.0
2015-01-14 15:35:00,14.17,14.18,14.17,14.18,140000.0,14.17,14.18,14.17,14.18,140000.0
2015-01-14 15:40:00,14.18,14.18,14.17,14.17,95000.0,14.18,14.18,14.17,14.17,95000.0
2015-01-14 15:45:00,14.16,14.2,14.16,14.18,465000.0,14.16,14.2,14.16,14.18,465000.0
2015-01-14 15:50:00,14.18,14.19,14.18,14.18,245000.0,14.18,14.19,14.18,14.18,245000.0
2015-01-14 15:55:00,14.18,14.19,14.17,14.19,795000.0,14.18,14.19,14.17,14.19,795000.0
2015-01-15 09:30:00,14.18,14.3,14.18,14.22,355000.0,14.18,14.3,14.18,14.22,355000.0
2015-01-15 09:35:00,14.22,14.22,14.19,14.2,80000.0,14.22,14.22,14.19,14.2,80000.0
2015-01-15 09:40:00,14.2,14.2,14.14,14.15,255000.0,14.2,14.2,14.14,14.15,255000.0
2015-01-15 09:45:00,14.12,14.15,14.09,14.12,165000.0,14.12,14.15,14.09,14.12,165000.0
2015-01-15 09:50:00,14.11,14.14,14.1,14.11,200000.0,14.11,14.14,14.1,14.11,200000.0
2015-01-15 09:55:00,14.09,14.09,14.04,14.05,185000.0,14.09,14.09,14.04,14.05,185000.0
2015-01-15 10:00:00,14.06,14.06,14.01,14.03,300000.0,14.06,14.06,14.01,14.03,300000.0
2015-01-15 10:05:00,14.01,14.04,13.98,14.03,335000.0,14.01,14.04,13.98,14.03,335000.0
2015-01-15 10:10:00,14.02,14.05,14.0,14.05,285000.0,14.02,14.05,14.0,14.05,285000.0
2015-01-15 10:15:00,14.05,14.1,14.05,14.07,195000.0,14.05,14.1,14.05,14.07,195000.0
2015-01-15 10:20:00,14.07,14.07,14.06,14.06,65000.0,14.07,14.07,14.06,14.06,65000.0
2015-01-15 10:25:00,14.09,14.1,14.06,14.06,130000.0,14.09,14.1,14.06,14.06,130000.0
2015-01-15 10:30:00,14.08,14.12,14.08,14.12,270000.0,14.08,14.12,14.08,14.12,270000.0
2015-01-15 10:35:00,14.12,14.13,14.11,14.12,100000.0,14.12,14.13,14.11,14.12,100000.0
2015-01-15 10:40:00,14.11,14.11,14.1,14.1,130000.0,14.11,14.11,14.1,14.1,130000.0
2015-01-15 10:45:00,14.1,14.1,14.08,14.08,105000.0,14.1,14.1,14.08,14.08,105000.0
2015-01-15 10:50:00,14.08,14.16,14.08,14.13,310000.0,14.08,14.16,14.08,14.13,310000.0
2015-01-15 10:55:00,14.14,14.14,14.09,14.09,85000.0,14.14,14.14,14.09,14.09,85000.0
2015-01-15 11:00:00,14.1,14.1,14.08,14.08,90000.0,14.1,14.1,14.08,14.08,90000.0
2015-01-15 11:05:00,14.07,14.09,14.06,14.09,225000.0,14.07,14.09,14.06,14.09,225000.0
2015-01-15 11:10:00,14.09,14.15,14.09,14.13,405000.0,14.09,14.15,14.09,14.13,405000.0
2015-01-15 11:15:00,14.12,14.15,14.11,14.11,80000.0,14.12,14.15,14.11,14.11,80000.0
2015-01-15 11:20:00,14.11,14.11,14.08,14.08,60000.0,14.11,14.11,14.08,14.08,60000.0
2015-01-15 11:25:00,14.08,14.11,14.06,14.1,105000.0,14.08,14.11,14.06,14.1,105000.0
2015-01-15 11:30:00,14.08,14.12,14.08,14.11,65000.0,14.08,14.12,14.08,14.11,65000.0
2015-01-15 11:35:00,14.11,14.12,14.05,14.06,140000.0,14.11,14.12,14.05,14.06,140000.0
2015-01-15 11:40:00,14.07,14.09,14.06,14.08,105000.0,14.07,14.09,14.06,14.08,105000.0
2015-01-15 11:45:00,14.12,14.12,14.08,14.09,45000.0,14.12,14.12,14.08,14.09,45000.0
2015-01-15 11:50:00,14.08,14.09,14.06,14.08,130000.0,14.08,14.09,14.06,14.08,130000.0
2015-01-15 11:55:00,14.08,14.08,14.06,14.07,65000.0,14.08,14.08,14.06,14.07,65000.0
2015-01-15 12:00:00,14.07,14.09,14.04,14.07,275000.0,14.07,14.09,14.04,14.07,275000.0
2015-01-15 12:05:00,14.08,14.08,14.06,14.08,100000.0,14.08,14.08,14.06,14.08,100000.0
2015-01-15 12:10:00,14.07,14.08,14.06,14.06,75000.0,14.07,14.08,14.06,14.06,75000.0
2015-01-15 12:15:00,14.05,14.06,14.04,14.06,45000.0,14.05,14.06,14.04,14.06,45000.0
2015-01-15 12:20:00,14.06,14.08,14.05,14.05,95000.0,14.06,14.08,14.05,14.05,95000.0
2015-01-15 12:25:00,14.07,14.08,14.06,14.06,125000.0,14.07,14.08,14.06,14.06,125000.0
2015-01-15 12:30:00,14.06,14.06,14.02,14.05,180000.0,14.06,14.06,14.02,14.05,180000.0
2015-01-15 12:35:00,14.04,14.04,14.01,14.01,125000.0,14.04,14.04,14.01,14.01,125000.0
2015-01-15 12:40:00,14.01,14.02,13.99,13.99,245000.0,14.01,14.02,13.99,13.99,245000.0
2015-01-15 12:45:00,13.98,13.99,13.96,13.97,395000.0,13.98,13.99,13.96,13.97,395000.0
2015-01-15 12:50:00,13.97,14.01,13.97,14.01,95000.0,13.97,14.01,13.97,14.01,95000.0
2015-01-15 12:55:00,14.02,14.02,14.02,14.02,15000.0,14.02,14.02,14.02,14.02,15000.0
2015-01-15 13:00:00,14.02,14.04,14.02,14.04,40000.0,14.02,14.04,14.02,14.04,40000.0
2015-01-15 13:05:00,14.06,14.08,14.05,14.05,30000.0,14.06,14.08,14.05,14.05,30000.0
2015-01-15 13:10:00,14.06,14.06,14.05,14.06,60000.0,14.06,14.06,14.05,14.06,60000.0
2015-01-15 13:15:00,14.08,14.09,14.06,14.09,40000.0,14.08,14.09,14.06,14.09,40000.0
2015-01-15 13:20:00,14.06,14.07,14.04,14.04,165000.0,14.06,14.07,14.04,14.04,165000.0
2015-01-15 13:25:00,14.04,14.05,14.04,14.05,75000.0,14.04,14.05,14.04,14.05,75000.0
2015-01-15 13:30:00,14.05,14.05,14.05,14.05,0.0,14.05,14.05,14.05,14.05,0.0
2015-01-15 13:35:00,14.06,14.06,14.05,14.05,50000.0,14.06,14.06,14.05,14.05,50000.0
2015-01-15 13:40:00,14.03,14.03,14.03,14.03,5000.0,14.03,14.03,14.03,14.03,5000.0
2015-01-15 13:45:00,14.04,14.06,14.04,14.05,130000.0,14.04,14.06,14.04,14.05,130000.0
2015-01-15 13:50:00,14.06,14.07,14.05,14.07,25000.0,14.06,14.07,14.05,14.07,25000.0
2015-01-15 13:55:00,14.07,14.07,14.05,14.06,60000.0,14.07,14.07,14.05,14.06,60000.0
2015-01-15 14:00:00,14.06,14.06,14.04,14.04,265000.0,14.06,14.06,14.04,14.04,265000.0
2015-01-15 14:05:00,14.04,14.04,14.04,14.04,30000.0,14.04,14.04,14.04,14.04,30000.0
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 14:15:00,14.05,14.05,14.05,14.05,0.0,14.05,14.05,14.05,14.05,0.0
2015-01-15 14:20:00,14.05,14.06,14.05,14.05,115000.0,14.05,14.06,14.05,14.05,115000.0
2015-01-15 14:25:00,14.05,14.06,14.04,14.04,315000.0,14.05,14.06,14.04,14.04,315000.0
2015-01-15 14:30:00,14.06,14.08,14.05,14.08,205000.0,14.06,14.08,14.05,14.08,205000.0
2015-01-15 14:35:00,14.09,14.09,14.06,14.06,65000.0,14.09,14.09,14.06,14.06,65000.0
2015-01-15 14:40:00,14.08,14.1,14.07,14.07,35000.0,14.08,14.1,14.07,14.07,35000.0
2015-01-15 14:45:00,14.08,14.09,14.07,14.08,45000.0,14.08,14.09,14.07,14.08,45000.0
2015-01-15 14:50:00,14.08,14.08,14.06,14.06,120000.0,14.08,14.08,14.06,14.06,120000.0
2015-01-15 14:55:00,14.07,14.11,14.07,14.1,160000.0,14.07,14.11,14.07,14.1,160000.0
2015-01-15 15:00:00,14.1,14.1,14.07,14.09,40000.0,14.1,14.1,14.07,14.09,40000.0
2015-01-15 15:05:00,14.09,14.09,14.06,14.06,110000.0,14.09,14.09,14.06,14.06,110000.0
2015-01-15 15:10:00,14.05,14.05,14.01,14.02,165000.0,14.05,14.05,14.01,14.02,165000.0
2015-01-15 15:15:00,14.03,14.03,14.01,14.01,165000.0,14.03,14.03,14.01,14.01,165000.0
2015-01-15 15:20:00,14.0,14.02,14.0,14.02,90000.0,14.0,14.02,14.0,14.02,90000.0
2015-01-15 15:25:00,14.02,14.04,14.02,14.03,85000.0,14.02,14.04,14.02,14.03,85000.0
2015-01-15 15:30:00,14.03,14.06,14.02,14.05,95000.0,14.03,14.06,14.02,14.05,95000.0
2015-01-15 15:35:00,14.05,14.05,14.02,14.03,670000.0,14.05,14.05,14.02,14.03,670000.0
2015-01-15 15:40:00,14.02,14.06,14.01,14.05,385000.0,14.02,14.06,14.01,14.05,385000.0
2015-01-15 15:45:00,14.04,14.06,14.01,14.03,305000.0,14.04,14.06,14.01,14.03,305000.0
2015-01-15 15:50:00,14.04,14.05,14.02,14.03,385000.0,14.04,14.05,14.02,14.03,385000.0
2015-01-15 15:55:00,14.02,14.04,14.01,14.02,570000.0,14.02,14.04,14.01,14.02,570000.0
2015-01-16 09:30:00,13.93,14.0,13.93,13.99,590000.0,13.93,14.0,13.93,13.99,590000.0
2015-01-16 09:35:00,14.0,14.09,13.97,13.98,520000.0,14.0,14.09,13.97,13.98,520000.0
2015-01-16 09:40:00,14.03,14.07,14.0,14.03,180000.0,14.03,14.07,14.0,14.03,180000.0
2015-01-16 09:45:00,14.03,14.03,13.98,13.98,255000.0,14.03,14.03,13.98,13.98,255000.0
2015-01-16 09:50:00,13.99,14.0,13.97,14.0,60000.0,13.99,14.0,13.97,14.0,60000.0
2015-01-16 09:55:00,13.98,13.98,13.96,13.97,30000.0,13.98,13.98,13.96,13.97,30000.0
2015-01-16 10:00:00,13.97,14.02,13.96,13.97,195000.0,13.97,14.02,13.96,13.97,195000.0
2015-01-16 10:05:00,13.95,13.96,13.94,13.96,30000.0,13.95,13.96,13.94,13.96,30000.0
2015-01-16 10:10:00,13.95,13.97,13.95,13.96,130000.0,13.95,13.97,13.95,13.96,130000.0
2015-01-16 10:15:00,13.97,13.99,13.96,13.97,55000.0,13.97,13.99,13.96,13.97,55000.0
2015-01-16 10:20:00,13.98,14.01,13.98,14.0,85000.0,13.98,14.01,13.98,14.0,85000.0
2015-01-16 10:25:00,14.03,14.05,14.03,14.05,75000.0,14.03,14.05,14.03,14.05,75000.0
2015-01-16 10:30:00,14.05,14.08,14.05,14.07,220000.0,14.05,14.08,14.05,14.07,220000.0
2015-01-16 10:35:00,14.06,14.06,14.02,14.05,170000.0,14.06,14.06,14.02,14.05,170000.0
2015-01-16 10:40:00,14.05,14.05,14.0,14.04,105000.0,14.05,14.05,14.0,14.04,105000.0
2015-01-16 10:45:00,14.02,14.04,14.02,14.03,60000.0,14.02,14.04,14.02,14.03,60000.0
2015-01-16 10:50:00,14.03,14.05,14.03,14.05,20000.0,14.03,14.05,14.03,14.05,20000.0
2015-01-16 10:55:00,14.06,14.11,14.06,14.09,205000.0,14.06,14.11,14.06,14.09,205000.0
2015-01-16 11:00:00,14.1,14.12,14.09,14.09,160000.0,14.1,14.12,14.09,14.09,160000.0
2015-01-16 11:05:00,14.06,14.07,14.03,14.06,105000.0,14.06,14.07,14.03,14.06,105000.0
2015-01-16 11:10:00,14.04,14.05,14.03,14.05,70000.0,14.04,14.05,14.03,14.05,70000.0
2015-01-16 11:15:00,14.07,14.1,14.07,14.09,75000.0,14.07,14.1,14.07,14.09,75000.0
2015-01-16 11:20:00,14.08,14.08,14.08,14.08,10000.0,14.08,14.08,14.08,14.08,10000.0
2015-01-16 11:25:00,14.07,14.07,14.04,14.04,40000.0,14.07,14.07,14.04,14.04,40000.0
2015-01-16 11:30:00,14.04,14.04,14.04,14.04,10000.0,14.04,14.04,14.04,14.04,10000.0
2015-01-16 11:35:00,14.04,14.08,14.04,14.08,45000.0,14.04,14.08,14.04,14.08,45000.0
2015-01-16 11:40:00,14.08,14.11,14.08,14.1,65000.0,14.08,14.11,14.08,14.1,65000.0
2015-01-16 11:45:00,14.12,14.12,14.08,14.08,90000.0,14.12,14.12,14.08,14.08,90000.0
2015-01-16 11:50:00,14.08,14.09,14.07,14.07,15000.0,14.08,14.09,14.07,14.07,15000.0
2015-01-16 11:55:00,14.09,14.1,14.08,14.1,20000.0,14.09,14.1,14.08,14.1,20000.0
2015-01-16 12:00:00,14.1,14.12,14.1,14.12,50000.0,14.1,14.12,14.1,14.12,50000.0
2015-01-16 12:05:00,14.12,14.12,14.09,14.09,70000.0,14.12,14.12,14.09,14.09,70000.0
2015-01-16 12:10:00,14.09,14.11,14.09,14.09,105000.0,14.09,14.11,14.09,14.09,105000.0
2015-01-16 12:15:00,14.08,14.09,14.08,14.09,35000.0,14.08,14.09,14.08,14.09,35000.0
2015-01-16 12:20:00,14.07,14.07,14.07,14.07,15000.0,14.07,14.07,14.07,14.07,15000.0
2015-01-16 12:25:00,14.06,14.1,14.06,14.09,75000.0,14.06,14.1,14.06,14.09,75000.0
2015-01-16 12:30:00,14.09,14.1,14.09,14.1,20000.0,14.09,14.1,14.09,14.1,20000.0
2015-01-16 12:35:00,14.11,14.11,14.11,14.11,15000.0,14.11,14.11,14.11,14.11,15000.0
2015-01-16 12:40:00,14.1,14.12,14.1,14.12,60000.0,14.1,14.12,14.1,14.12,60000.0
2015-01-16 12:45:00,14.13,14.13,14.12,14.13,80000.0,14.13,14.13,14.12,14.13,80000.0
2015-01-16 12:50:00,14.13,14.15,14.13,14.14,95000.0,14.13,14.15,14.13,14.14,95000.0
2015-01-16 12:55:00,14.14,14.14,14.11,14.11,45000.0,14.14,14.14,14.11,14.11,45000.0
2015-01-16 13:00:00,14.11,14.11,14.07,14.09,150000.0,14.11,14.11,14.07,14.09,150000.0
2015-01-16 13:05:00,14.09,14.1,14.09,14.1,40000.0,14.09,14.1,14.09,14.1,40000.0
2015-01-16 13:10:00,14.1,14.11,14.1,14.1,130000.0,14.1,14.11,14.1,14.1,130000.0
2015-01-16 13:15:00,14.09,14.11,14.09,14.09,185000.0,14.09,14.11,14.09,14.09,185000.0
2015-01-16 13:20:00,14.07,14.09,14.07,14.08,70000.0,14.07,14.09,14.07,14.08,70000.0
2015-01-16 13:25:00,14.08,14.08,14.06,14.06,45000.0,14.08,14.08,14.06,14.06,45000.0
2015-01-16 13:30:00,14.07,14.08,14.06,14.07,50000.0,14.07,14.08,14.06,14.07,50000.0
2015-01-16 13:35:00,14.09,14.1,14.09,14.1,15000.0,14.09,14.1,14.09,14.1,15000.0
2015-01-16 13:40:00,14.1,14.11,14.09,14.11,45000.0,14.1,14.11,14.09,14.11,45000.0
2015-01-16 13:45:00,14.11,14.11,14.1,14.11,60000.0,14.11,14.11,14.1,14.11,60000.0
2015-01-16 13:50:00,14.11,14.12,14.1,14.12,55000.0,14.11,14.12,14.1,14.12,55000.0
2015-01-16 13:55:00,14.09,14.11,14.09,14.11,65000.0,14.09,14.11,14.09,14.11,65000.0
2015-01-16 14:00:00,14.12,14.12,14.12,14.12,30000.0,14.12,14.12,14.12,14.12,30000.0
2015-01-16 14:05:00,14.1,14.11,14.1,14.11,20000.0,14.1,14.11,14.1,14.11,20000.0
2015-01-16 14:10:00,14.1,14.11,14.09,14.09,25000.0,14.1,14.11,14.09,14.09,25000.0
2015-01-16 14:15:00,14.09,14.11,14.08,14.09,125000.0,14.09,14.11,14.08,14.09,125000.0
2015-01-16 14:20:00,14.07,14.08,14.07,14.08,10000.0,14.07,14.08,14.07,14.08,10000.0
2015-01-16 14:25:00,14.08,14.09,14.07,14.08,475000.0,14.08,14.09,14.07,14.08,475000.0
2015-01-16 14:30:00,14.08,14.08,14.08,14.08,100000.0,14.08,14.08,14.08,14.08,100000.0
2015-01-16 14:35:00,14.09,14.09,14.09,14.09,15000.0,14.09,14.09,14.09,14.09,15000.0
2015-01-16 14:40:00,14.09,14.09,14.09,14.09,35000.0,14.09,14.09,14.09,14.09,35000.0
2015-01-16 14:45:00,14.09,14.1,14.09,14.1,20000.0,14.09,14.1,14.09,14.1,20000.0
2015-01-16 14:50:00,14.09,14.11,14.09,14.1,80000.0,14.09,14.11,14.09,14.1,80000.0
2015-01-16 14:55:00,14.11,14.12,14.11,14.11,70000.0,14.11,14.12,14.11,14.11,70000.0
2015-01-16 15:00:00,14.12,14.13,14.11,14.13,645000.0,14.12,14.13,14.11,14.13,645000.0
2015-01-16 15:05:00,14.13,14.14,14.12,14.14,505000.0,14.13,14.14,14.12,14.14,505000.0
2015-01-16 15:10:00,14.14,14.15,14.14,14.15,120000.0,14.14,14.15,14.14,14.15,120000.0
2015-01-16 15:15:00,14.14,14.15,14.14,14.14,105000.0,14.14,14.15,14.14,14.14,105000.0
2015-01-16 15:20:00,14.14,14.15,14.13,14.13,130000.0,14.14,14.15,14.13,14.13,130000.0
2015-01-16 15:25:00,14.13,14.13,14.13,14.13,75000.0,14.13,14.13,14.13,14.13,75000.0
2015-01-16 15:30:00,14.14,14.15,14.13,14.15,155000.0,14.14,14.15,14.13,14.15,155000.0
2015-01-16 15:35:00,14.15,14.2,14.15,14.2,345000.0,14.15,14.2,14.15,14.2,345000.0
2015-01-16 15:40:00,14.19,14.24,14.19,14.23,365000.0,14.19,14.24,14.19,14.23,365000.0
2015-01-16 15:45:00,14.24,14.24,14.21,14.22,565000.0,14.24,14.24,14.21,14.22,565000.0
2015-01-16 15:50:00,14.22,14.24,14.21,14.23,455000.0,14.22,14.24,14.21,14.23,455000.0
2015-01-16 15:55:00,14.23,14.24,14.22,14.24,870000.0,14.23,14.24,14.22,14.24,870000.0
2015-01-20 09:30:00,14.3,14.32,14.25,14.25,525000.0,14.3,14.32,14.25,14.25,525000.0
2015-01-20 09:35:00,14.25,14.25,14.21,14.23,345000.0,14.25,14.25,14.21,14.23,345000.0
2015-01-20 09:40:00,14.23,14.23,14.17,14.19,425000.0,14.23,14.23,14.17,14.19,425000.0
2015-01-20 09:45:00,14.19,14.19,14.14,14.15,345000.0,14.19,14.19,14.14,14.15,345000.0
2015-01-20 09:50:00,14.14,14.16,14.13,14.13,215000.0,14.14,14.16,14.13,14.13,215000.0
2015-01-20 09:55:00,14.16,14.16,14.11,14.13,175000.0,14.16,14.16,14.11,14.13,175000.0
2015-01-20 10:00:00,14.13,14.14,14.11,14.13,425000.0,14.13,14.14,14.11,14.13,425000.0
2015-01-20 10:05:00,14.15,14.18,14.14,14.18,190000.0,14.15,14.18,14.14,14.18,190000.0
2015-01-20 10:10:00,14.2,14.21,14.18,14.18,125000.0,14.2,14.21,14.18,14.18,125000.0
2015-01-20 10:15:00,14.2,14.21,14.17,14.17,340000.0,14.2,14.21,14.17,14.17,340000.0
2015-01-20 10:20:00,14.18,14.19,14.17,14.19,205000.0,14.18,14.19,14.17,14.19,205000.0
2015-01-20 10:25:00,14.18,14.18,14.18,14.18,45000.0,14.18,14.18,14.18,14.18,45000.0
2015-01-20 10:30:00,14.18,14.19,14.12,14.14,160000.0,14.18,14.19,14.12,14.14,160000.0
2015-01-20 10:35:00,14.17,14.17,14.15,14.15,175000.0,14.17,14.17,14.15,14.15,175000.0
2015-01-20 10:40:00,14.16,14.16,14.1,14.14,145000.0,14.16,14.16,14.1,14.14,145000.0
2015-01-20 10:45:00,14.14,14.15,14.12,14.15,105000.0,14.14,14.15,14.12,14.15,105000.0
2015-01-20 10:50:00,14.17,14.17,14.14,14.15,75000.0,14.17,14.17,14.14,14.15,75000.0
2015-01-20 10:55:00,14.14,14.14,14.12,14.13,70000.0,14.14,14.14,14.12,14.13,70000.0
2015-01-20 11:00:00,14.12,14.13,14.12,14.13,25000.0,14.12,14.13,14.12,14.13,25000.0
2015-01-20 11:05:00,14.12,14.16,14.12,14.16,85000.0,14.12,14.16,14.12,14.16,85000.0
2015-01-20 11:10:00,14.16,14.18,14.13,14.15,40000.0,14.16,14.18,14.13,14.15,40000.0
2015-01-20 11:15:00,14.13,14.13,14.13,14.13,5000.0,14.13,14.13,14.13,14.13,5000.0
2015-01-20 11:20:00,14.16,14.16,14.12,14.12,115000.0,14.16,14.16,14.12,14.12,115000.0
2015-01-20 11:25:00,14.12,14.13,14.11,14.12,125000.0,14.12,14.13,14.11,14.12,125000.0
2015-01-20 11:30:00,14.12,14.13,14.11,14.11,65000.0,14.12,14.13,14.11,14.11,65000.0
2015-01-20 11:35:00,14.13,14.13,14.1,14.1,100000.0,14.13,14.13,14.1,14.1,100000.0
2015-01-20 11:40:00,14.1,14.1,14.08,14.09,125000.0,14.1,14.1,14.08,14.09,125000.0
2015-01-20 11:45:00,14.08,14.08,14.05,14.06,130000.0,14.08,14.08,14.05,14.06,130000.0
2015-01-20 11:50:00,14.07,14.08,14.07,14.07,55000.0,14.07,14.08,14.07,14.07,55000.0
2015-01-20 11:55:00,14.07,14.09,14.06,14.09,80000.0,14.07,14.09,14.06,14.09,80000.0
2015-01-20 12:00:00,14.1,14.11,14.1,14.11,50000.0,14.1,14.11,14.1,14.11,50000.0
2015-01-20 12:05:00,14.12,14.15,14.12,14.15,55000.0,14.12,14.15,14.12,14.15,55000.0
2015-01-20 12:10:00,14.15,14.15,14.14,14.15,65000.0,14.15,14.15,14.14,14.15,65000.0
2015-01-20 12:15:00,14.14,14.15,14.13,14.13,165000.0,14.14,14.15,14.13,14.13,165000.0
2015-01-20 12:20:00,14.13,14.13,14.13,14.13,10000.0,14.13,14.13,14.13,14.13,10000.0
2015-01-20 12:25:00,14.12,14.15,14.12,14.15,80000.0,14.12,14.15,14.12,14.15,80000.0
2015-01-20 12:30:00,14.14,14.14,14.12,14.12,15000.0,14.14,14.14,14.12,14.12,15000.0
2015-01-20 12:35:00,14.12,14.12,14.11,14.11,30000.0,14.12,14.12,14.11,14.11,30000.0
2015-01-20 12:40:00,14.11,14.14,14.11,14.14,65000.0,14.11,14.14,14.11,14.14,65000.0
2015-01-20 12:45:00,14.13,14.13,14.13,14.13,5000.0,14.13,14.13,14.13,14.13,5000.0
2015-01-20 12:50:00,14.13,14.14,14.11,14.11,35000.0,14.13,14.14,14.11,14.11,35000.0
2015-01-20 12:55:00,14.12,14.12,14.12,14.12,20000.0,14.12,14.12,14.12,14.12,20000.0
2015-01-20 13:00:00,14.12,14.13,14.12,14.13,20000.0,14.12,14.13,14.12,14.13,20000.0
2015-01-20 13:05:00,14.13,14.13,14.1,14.11,100000.0,14.13,14.13,14.1,14.11,100000.0
2015-01-20 13:10:00,14.12,14.13,14.12,14.13,25000.0,14.12,14.13,14.12,14.13,25000.0
2015-01-20 13:15:00,14.13,14.13,14.13,14.13,40000.0,14.13,14.13,14.13,14.13,40000.0
2015-01-20 13:20:00,14.13,14.19,14.13,14.18,185000.0,14.13,14.19,14.13,14.18,185000.0
2015-01-20 13:25:00,14.17,14.17,14.15,14.17,45000.0,14.17,14.17,14.15,14.17,45000.0
2015-01-20 13:30:00,14.17,14.18,14.17,14.18,40000.0,14.17,14.18,14.17,14.18,40000.0
2015-01-20 13:35:00,14.18,14.18,14.18,14.18,40000.0,14.18,14.18,14.18,14.18,40000.0
2015-01-20 13:40:00,14.17,14.18,14.16,14.16,95000.0,14.17,14.18,14.16,14.16,95000.0
2015-01-20 13:45:00,14.18,14.19,14.18,14.19,15000.0,14.18,14.19,14.18,14.19,15000.0
2015-01-20 13:50:00,14.18,14.18,14.15,14.15,155000.0,14.18,14.18,14.15,14.15,155000.0
2015-01-20 13:55:00,14.16,14.18,14.15,14.15,175000.0,14.16,14.18,14.15,14.15,175000.0
2015-01-20 14:00:00,14.14,14.19,14.13,14.19,90000.0,14.14,14.19,14.13,14.19,90000.0
2015-01-20 14:05:00,14.18,14.18,14.15,14.17,60000.0,14.18,14.18,14.15,14.17,60000.0
2015-01-20 14:10:00,14.19,14.19,14.18,14.18,15000.0,14.19,14.19,14.18,14.18,15000.0
2015-01-20 14:15:00,14.16,14.16,14.15,14.16,15000.0,14.16,14.16,14.15,14.16,15000.0
2015-01-20 14:20:00,14.15,14.18,14.14,14.17,115000.0,14.15,14.18,14.14,14.17,115000.0
2015-01-20 14:25:00,14.14,14.14,14.14,14.14,10000.0,14.14,14.14,14.14,14.14,10000.0
2015-01-20 14:30:00,14.14,14.16,14.14,14.15,50000.0,14.14,14.16,14.14,14.15,50000.0
2015-01-20 14:35:00,14.16,14.19,14.16,14.16,75000.0,14.16,14.19,14.16,14.16,75000.0
2015-01-20 14:40:00,14.16,14.2,14.16,14.16,85000.0,14.16,14.2,14.16,14.16,85000.0
2015-01-20 14:45:00,14.17,14.17,14.16,14.16,10000.0,14.17,14.17,14.16,14.16,10000.0
2015-01-20 14:50:00,14.18,14.18,14.14,14.14,50000.0,14.18,14.18,14.14,14.14,50000.0
2015-01-20 14:55:00,14.15,14.15,14.13,14.15,20000.0,14.15,14.15,14.13,14.15,20000.0
2015-01-20 15:00:00,14.15,14.16,14.13,14.16,60000.0,14.15,14.16,14.13,14.16,60000.0
2015-01-20 15:05:00,14.16,14.16,14.15,14.15,50000.0,14.16,14.16,14.15,14.15,50000.0
2015-01-20 15:10:00,14.15,14.18,14.13,14.18,95000.0,14.15,14.18,14.13,14.18,95000.0
2015-01-20 15:15:00,14.16,14.17,14.15,14.15,45000.0,14.16,14.17,14.15,14.15,45000.0
2015-01-20 15:20:00,14.16,14.17,14.15,14.16,105000.0,14.16,14.17,14.15,14.16,105000.0
2015-01-20 15:25:00,14.16,14.17,14.15,14.16,185000.0,14.16,14.17,14.15,14.16,185000.0
2015-01-20 15:30:00,14.16,14.17,14.14,14.14,275000.0,14.16,14.17,14.14,14.14,275000.0
2015-01-20 15:35:00,14.14,14.15,14.13,14.14,295000.0,14.14,14.15,14.13,14.14,295000.0
2015-01-20 15:40:00,14.14,14.16,14.13,14.15,45000.0,14.14,14.16,14.13,14.15,45000.0
2015-01-20 15:45:00,14.15,14.16,14.13,14.15,1280000.0,14.15,14.16,14.13,14.15,1280000.0
2015-01-20 15:50:00,14.15,14.16,14.12,14.13,460000.0,14.15,14.16,14.12,14.13,460000.0
2015-01-20 15:55:00,14.12,14.14,14.11,14.12,960000.0,14.12,14.14,14.11,14.12,960000.0
2015-01-21 09:30:00,14.09,14.18,14.04,14.18,115000.0,14.09,14.18,14.04,14.18,115000.0
2015-01-21 09:35:00,14.17,14.21,14.14,14.17,335000.0,14.17,14.21,14.14,14.17,335000.0
2015-01-21 09:40:00,14.19,14.19,14.14,14.16,55000.0,14.19,14.19,14.14,14.16,55000.0
2015-01-21 09:45:00,14.14,14.14,14.12,14.12,60000.0,14.14,14.14,14.12,14.12,60000.0
2015-01-21 09:50:00,14.11,14.12,14.09,14.09,40000.0,14.11,14.12,14.09,14.09,40000.0
2015-01-21 09:55:00,14.08,14.1,14.06,14.1,85000.0,14.08,14.1,14.06,14.1,85000.0
2015-01-21 10:00:00,14.11,14.12,14.11,14.12,95000.0,14.11,14.12,14.11,14.12,95000.0
2015-01-21 10:05:00,14.12,14.16,14.1,14.12,110000.0,14.12,14.16,14.1,14.12,110000.0
2015-01-21 10:10:00,14.12,14.12,14.1,14.1,100000.0,14.12,14.12,14.1,14.1,100000.0
2015-01-21 10:15:00,14.14,14.14,14.12,14.14,60000.0,14.14,14.14,14.12,14.14,60000.0
2015-01-21 10:20:00,14.16,14.16,14.11,14.11,55000.0,14.16,14.16,14.11,14.11,55000.0
2015-01-21 10:25:00,14.11,14.12,14.1,14.11,85000.0,14.11,14.12,14.1,14.11,85000.0
2015-01-21 10:30:00,14.09,14.1,14.09,14.1,10000.0,14.09,14.1,14.09,14.1,10000.0
2015-01-21 10:35:00,14.08,14.09,14.07,14.07,90000.0,14.08,14.09,14.07,14.07,90000.0
2015-01-21 10:40:00,14.07,14.12,14.06,14.12,50000.0,14.07,14.12,14.06,14.12,50000.0
2015-01-21 10:45:00,14.1,14.13,14.1,14.12,130000.0,14.1,14.13,14.1,14.12,130000.0
2015-01-21 10:50:00,14.13,14.18,14.13,14.15,145000.0,14.13,14.18,14.13,14.15,145000.0
2015-01-21 10:55:00,14.16,14.18,14.14,14.17,185000.0,14.16,14.18,14.14,14.17,185000.0
2015-01-21 11:00:00,14.17,14.19,14.15,14.15,245000.0,14.17,14.19,14.15,14.15,245000.0
2015-01-21 11:05:00,14.16,14.17,14.14,14.17,250000.0,14.16,14.17,14.14,14.17,250000.0
2015-01-21 11:10:00,14.15,14.18,14.15,14.16,200000.0,14.15,14.18,14.15,14.16,200000.0
2015-01-21 11:15:00,14.17,14.17,14.13,14.13,70000.0,14.17,14.17,14.13,14.13,70000.0
2015-01-21 11:20:00,14.14,14.14,14.1,14.13,165000.0,14.14,14.14,14.1,14.13,165000.0
2015-01-21 11:25:00,14.12,14.12,14.12,14.12,10000.0,14.12,14.12,14.12,14.12,10000.0
2015-01-21 11:30:00,14.12,14.15,14.12,14.15,55000.0,14.12,14.15,14.12,14.15,55000.0
2015-01-21 11:35:00,14.14,14.15,14.13,14.15,150000.0,14.14,14.15,14.13,14.15,150000.0
2015-01-21 11:40:00,14.12,14.13,14.12,14.13,55000.0,14.12,14.13,14.12,14.13,55000.0
2015-01-21 11:45:00,14.12,14.15,14.12,14.15,95000.0,14.12,14.15,14.12,14.15,95000.0
2015-01-21 11:50:00,14.14,14.16,14.13,14.14,65000.0,14.14,14.16,14.13,14.14,65000.0
2015-01-21 11:55:00,14.14,14.15,14.14,14.15,10000.0,14.14,14.15,14.14,14.15,10000.0
2015-01-21 12:00:00,14.14,14.14,14.13,14.13,60000.0,14.14,14.14,14.13,14.13,60000.0
2015-01-21 12:05:00,14.13,14.13,14.12,14.12,55000.0,14.13,14.13,14.12,14.12,55000.0
2015-01-21 12:10:00,14.12,14.15,14.12,14.15,80000.0,14.12,14.15,14.12,14.15,80000.0
2015-01-21 12:15:00,14.15,14.15,14.13,14.14,35000.0,14.15,14.15,14.13,14.14,35000.0
2015-01-21 12:20:00,14.14,14.14,14.12,14.12,490000.0,14.14,14.14,14.12,14.12,490000.0
2015-01-21 12:25:00,14.12,14.12,14.12,14.12,10000.0,14.12,14.12,14.12,14.12,10000.0
2015-01-21 12:30:00,14.12,14.13,14.11,14.11,70000.0,14.12,14.13,14.11,14.11,70000.0
2015-01-21 12:35:00,14.12,14.13,14.12,14.12,40000.0,14.12,14.13,14.12,14.12,40000.0
2015-01-21 12:40:00,14.1,14.12,14.1,14.12,115000.0,14.1,14.12,14.1,14.12,115000.0
2015-01-21 12:45:00,14.12,14.13,14.12,14.12,260000.0,14.12,14.13,14.12,14.12,260000.0
2015-01-21 12:50:00,14.1,14.1,14.08,14.08,150000.0,14.1,14.1,14.08,14.08,150000.0
2015-01-21 12:55:00,14.07,14.08,14.07,14.08,65000.0,14.07,14.08,14.07,14.08,65000.0
2015-01-21 13:00:00,14.08,14.11,14.08,14.11,50000.0,14.08,14.11,14.08,14.11,50000.0
2015-01-21 13:05:00,14.11,14.13,14.1,14.12,120000.0,14.11,14.13,14.1,14.12,120000.0
2015-01-21 13:10:00,14.11,14.12,14.11,14.11,25000.0,14.11,14.12,14.11,14.11,25000.0
2015-01-21 13:15:00,14.11,14.12,14.1,14.1,125000.0,14.11,14.12,14.1,14.1,125000.0
2015-01-21 13:20:00,14.1,14.11,14.1,14.11,20000.0,14.1,14.11,14.1,14.11,20000.0
2015-01-21 13:25:00,14.1,14.1,14.06,14.07,110000.0,14.1,14.1,14.06,14.07,110000.0
2015-01-21 13:30:00,14.06,14.07,14.06,14.07,55000.0,14.06,14.07,14.06,14.07,55000.0
2015-01-21 13:35:00,14.06,14.07,14.06,14.07,280000.0,14.06,14.07,14.06,14.07,280000.0
2015-01-21 13:40:00,14.08,14.09,14.07,14.08,60000.0,14.08,14.09,14.07,14.08,60000.0
2015-01-21 13:45:00,14.09,14.09,14.07,14.07,70000.0,14.09,14.09,14.07,14.07,70000.0
2015-01-21 13:50:00,14.08,14.08,14.06,14.06,405000.0,14.08,14.08,14.06,14.06,405000.0
2015-01-21 13:55:00,14.06,14.06,14.05,14.05,90000.0,14.06,14.06,14.05,14.05,90000.0
2015-01-21 14:00:00,14.05,14.06,14.05,14.06,160000.0,14.05,14.06,14.05,14.06,160000.0
2015-01-21 14:05:00,14.06,14.07,14.06,14.07,370000.0,14.06,14.07,14.06,14.07,370000.0
2015-01-21 14:10:00,14.06,14.08,14.06,14.08,170000.0,14.06,14.08,14.06,14.08,170000.0
2015-01-21 14:15:00,14.07,14.08,14.07,14.07,55000.0,14.07,14.08,14.07,14.07,55000.0
2015-01-21 14:20:00,14.09,14.09,14.08,14.09,40000.0,14.09,14.09,14.08,14.09,40000.0
2015-01-21 14:25:00,14.09,14.1,14.09,14.09,145000.0,14.09,14.1,14.09,14.09,145000.0
2015-01-21 14:30:00,14.09,14.11,14.09,14.1,115000.0,14.09,14.11,14.09,14.1,115000.0
2015-01-21 14:35:00,14.09,14.09,14.08,14.08,45000.0,14.09,14.09,14.08,14.08,45000.0
2015-01-21 14:40:00,14.07,14.09,14.06,14.09,95000.0,14.07,14.09,14.06,14.09,95000.0
2015-01-21 14:45:00,14.09,14.1,14.09,14.09,80000.0,14.09,14.1,14.09,14.09,80000.0
2015-01-21 14:50:00,14.1,14.1,14.1,14.1,25000.0,14.1,14.1,14.1,14.1,25000.0
2015-01-21 14:55:00,14.1,14.11,14.1,14.1,230000.0,14.1,14.11,14.1,14.1,230000.0
2015-01-21 15:00:00,14.1,14.11,14.1,14.11,85000.0,14.1,14.11,14.1,14.11,85000.0
2015-01-21 15:05:00,14.1,14.1,14.09,14.09,265000.0,14.1,14.1,14.09,14.09,265000.0
2015-01-21 15:10:00,14.08,14.09,14.07,14.09,75000.0,14.08,14.09,14.07,14.09,75000.0
2015-01-21 15:15:00,14.11,14.12,14.09,14.12,65000.0,14.11,14.12,14.09,14.12,65000.0
2015-01-21 15:20:00,14.12,14.12,14.1,14.11,155000.0,14.12,14.12,14.1,14.11,155000.0
2015-01-21 15:25:00,14.12,14.12,14.09,14.09,190000.0,14.12,14.12,14.09,14.09,190000.0
2015-01-21 15:30:00,14.1,14.12,14.1,14.12,135000.0,14.1,14.12,14.1,14.12,135000.0
2015-01-21 15:35:00,14.11,14.11,14.1,14.1,140000.0,14.11,14.11,14.1,14.1,140000.0
2015-01-21 15:40:00,14.1,14.1,14.08,14.09,165000.0,14.1,14.1,14.08,14.09,165000.0
2015-01-21 15:45:00,14.1,14.11,14.09,14.09,325000.0,14.1,14.11,14.09,14.09,325000.0
2015-01-21 15:50:00,14.09,14.1,14.08,14.08,530000.0,14.09,14.1,14.08,14.08,530000.0
2015-01-21 15:55:00,14.09,14.09,14.06,14.07,920000.0,14.09,14.09,14.06,14.07,920000.0
2015-01-22 09:30:00,14.14,14.14,14.1,14.1,140000.0,14.14,14.14,14.1,14.1,140000.0
2015-01-22 09:35:00,14.1,14.13,14.1,14.11,30000.0,14.1,14.13,14.1,14.11,30000.0
2015-01-22 09:40:00,14.08,14.1,14.07,14.1,65000.0,14.08,14.1,14.07,14.1,65000.0
2015-01-22 09:45:00,14.07,14.09,14.07,14.08,20000.0,14.07,14.09,14.07,14.08,20000.0
2015-01-22 09:50:00,14.09,14.15,14.08,14.15,145000.0,14.09,14.15,14.08,14.15,145000.0
2015-01-22 09:55:00,14.1,14.14,14.1,14.1,140000.0,14.1,14.14,14.1,14.1,140000.0
2015-01-22 10:00:00,14.1,14.14,14.1,14.1,275000.0,14.1,14.14,14.1,14.1,275000.0
2015-01-22 10:05:00,14.09,14.11,14.08,14.11,420000.0,14.09,14.11,14.08,14.11,420000.0
2015-01-22 10:10:00,14.11,14.14,14.11,14.12,125000.0,14.11,14.14,14.11,14.12,125000.0
2015-01-22 10:15:00,14.11,14.15,14.11,14.15,205000.0,14.11,14.15,14.11,14.15,205000.0
2015-01-22 10:20:00,14.15,14.19,14.15,14.16,340000.0,14.15,14.19,14.15,14.16,340000.0
2015-01-22 10:25:00,14.15,14.15,14.12,14.15,205000.0,14.15,14.15,14.12,14.15,205000.0
2015-01-22 10:30:00,14.15,14.17,14.15,14.17,30000.0,14.15,14.17,14.15,14.17,30000.0
2015-01-22 10:35:00,14.15,14.15,14.14,14.14,40000.0,14.15,14.15,14.14,14.14,40000.0
2015-01-22 10:40:00,14.14,14.17,14.14,14.17,25000.0,14.14,14.17,14.14,14.17,25000.0
2015-01-22 10:45:00,14.17,14.18,14.16,14.17,70000.0,14.17,14.18,14.16,14.17,70000.0
2015-01-22 10:50:00,14.17,14.19,14.17,14.19,140000.0,14.17,14.19,14.17,14.19,140000.0
2015-01-22 10:55:00,14.19,14.22,14.19,14.21,235000.0,14.19,14.22,14.19,14.21,235000.0
2015-01-22 11:00:00,14.21,14.23,14.21,14.21,260000.0,14.21,14.23,14.21,14.21,260000.0
2015-01-22 11:05:00,14.21,14.21,14.18,14.18,95000.0,14.21,14.21,14.18,14.18,95000.0
2015-01-22 11:10:00,14.17,14.18,14.15,14.18,125000.0,14.17,14.18,14.15,14.18,125000.0
2015-01-22 11:15:00,14.17,14.18,14.16,14.16,75000.0,14.17,14.18,14.16,14.16,75000.0
2015-01-22 11:20:00,14.18,14.18,14.17,14.17,245000.0,14.18,14.18,14.17,14.17,245000.0
2015-01-22 11:25:00,14.17,14.18,14.17,14.17,170000.0,14.17,14.18,14.17,14.17,170000.0
2015-01-22 11:30:00,14.17,14.18,14.15,14.18,80000.0,14.17,14.18,14.15,14.18,80000.0
2015-01-22 11:35:00,14.18,14.18,14.17,14.17,15000.0,14.18,14.18,14.17,14.17,15000.0
2015-01-22 11:40:00,14.17,14.17,14.17,14.17,10000.0,14.17,14.17,14.17,14.17,10000.0
2015-01-22 11:45:00,14.15,14.15,14.15,14.15,45000.0,14.15,14.15,14.15,14.15,45000.0
2015-01-22 11:50:00,14.14,14.14,14.12,14.13,120000.0,14.14,14.14,14.12,14.13,120000.0
2015-01-22 11:55:00,14.13,14.18,14.13,14.18,85000.0,14.13,14.18,14.13,14.18,85000.0
2015-01-22 12:00:00,14.18,14.19,14.18,14.18,155000.0,14.18,14.19,14.18,14.18,155000.0
2015-01-22 12:05:00,14.17,14.18,14.16,14.17,100000.0,14.17,14.18,14.16,14.17,100000.0
2015-01-22 12:10:00,14.16,14.16,14.16,14.16,35000.0,14.16,14.16,14.16,14.16,35000.0
2015-01-22 12:15:00,14.16,14.16,14.16,14.16,10000.0,14.16,14.16,14.16,14.16,10000.0
2015-01-22 12:20:00,14.16,14.16,14.16,14.16,0.0,14.16,14.16,14.16,14.16,0.0
2015-01-22 12:25:00,14.17,14.17,14.15,14.15,175000.0,14.17,14.17,14.15,14.15,175000.0
2015-01-22 12:30:00,14.15,14.15,14.14,14.15,110000.0,14.15,14.15,14.14,14.15,110000.0
2015-01-22 12:35:00,14.14,14.15,14.14,14.14,40000.0,14.14,14.15,14.14,14.14,40000.0
2015-01-22 12:40:00,14.14,14.16,14.14,14.16,245000.0,14.14,14.16,14.14,14.16,245000.0
2015-01-22 12:45:00,14.16,14.16,14.15,14.15,35000.0,14.16,14.16,14.15,14.15,35000.0
2015-01-22 12:50:00,14.16,14.16,14.15,14.15,75000.0,14.16,14.16,14.15,14.15,75000.0
2015-01-22 12:55:00,14.14,14.16,14.14,14.16,190000.0,14.14,14.16,14.14,14.16,190000.0
2015-01-22 13:00:00,14.16,14.18,14.16,14.18,215000.0,14.16,14.18,14.16,14.18,215000.0
2015-01-22 13:05:00,14.18,14.19,14.18,14.19,50000.0,14.18,14.19,14.18,14.19,50000.0
2015-01-22 13:10:00,14.19,14.19,14.19,14.19,0.0,14.19,14.19,14.19,14.19,0.0
2015-01-22 13:15:00,14.19,14.2,14.17,14.18,185000.0,14.19,14.2,14.17,14.18,185000.0
2015-01-22 13:20:00,14.17,14.18,14.16,14.16,95000.0,14.17,14.18,14.16,14.16,95000.0
2015-01-22 13:25:00,14.16,14.16,14.16,14.16,35000.0,14.16,14.16,14.16,14.16,35000.0
2015-01-22 13:30:00,14.17,14.17,14.16,14.16,20000.0,14.17,14.17,14.16,14.16,20000.0
2015-01-22 13:35:00,14.16,14.18,14.16,14.16,310000.0,14.16,14.18,14.16,14.16,310000.0
2015-01-22 13:40:00,14.16,14.18,14.16,14.17,115000.0,14.16,14.18,14.16,14.17,115000.0
2015-01-22 13:45:00,14.18,14.19,14.18,14.18,80000.0,14.18,14.19,14.18,14.18,80000.0
2015-01-22 13:50:00,14.17,14.18,14.17,14.17,30000.0,14.17,14.18,14.17,14.17,30000.0
2015-01-22 13:55:00,14.17,14.17,14.15,14.15,65000.0,14.17,14.17,14.15,14.15,65000.0
2015-01-22 14:00:00,14.17,14.18,14.16,14.17,25000.0,14.17,14.18,14.16,14.17,25000.0
2015-01-22 14:05:00,14.16,14.18,14.16,14.18,35000.0,14.16,14.18,14.16,14.18,35000.0
2015-01-22 14:10:00,14.18,14.2,14.18,14.2,110000.0,14.18,14.2,14.18,14.2,110000.0
2015-01-22 14:15:00,14.2,14.21,14.2,14.2,85000.0,14.2,14.21,14.2,14.2,85000.0
2015-01-22 14:20:00,14.2,14.2,14.19,14.2,35000.0,14.2,14.2,14.19,14.2,35000.0
2015-01-22 14:25:00,14.19,14.21,14.19,14.2,50000.0,14.19,14.21,14.19,14.2,50000.0
2015-01-22 14:30:00,14.21,14.24,14.21,14.23,140000.0,14.21,14.24,14.21,14.23,140000.0
2015-01-22 14:35:00,14.23,14.25,14.23,14.24,45000.0,14.23,14.25,14.23,14.24,45000.0
2015-01-22 14:40:00,14.25,14.25,14.23,14.23,75000.0,14.25,14.25,14.23,14.23,75000.0
2015-01-22 14:45:00,14.24,14.26,14.23,14.25,445000.0,14.24,14.26,14.23,14.25,445000.0
2015-01-22 14:50:00,14.25,14.27,14.25,14.27,465000.0,14.25,14.27,14.25,14.27,465000.0
2015-01-22 14:55:00,14.27,14.28,14.27,14.28,45000.0,14.27,14.28,14.27,14.28,45000.0
2015-01-22 15:00:00,14.27,14.28,14.26,14.27,65000.0,14.27,14.28,14.26,14.27,65000.0
2015-01-22 15:05:00,14.27,14.3,14.27,14.3,150000.0,14.27,14.3,14.27,14.3,150000.0
2015-01-22 15:10:00,14.29,14.3,14.29,14.3,160000.0,14.29,14.3,14.29,14.3,160000.0
2015-01-22 15:15:00,14.29,14.3,14.28,14.3,50000.0,14.29,14.3,14.28,14.3,50000.0
2015-01-22 15:20:00,14.29,14.3,14.28,14.28,490000.0,14.29,14.3,14.28,14.28,490000.0
2015-01-22 15:25:00,14.28,14.29,14.27,14.28,250000.0,14.28,14.29,14.27,14.28,250000.0
2015-01-22 15:30:00,14.28,14.29,14.27,14.28,180000.0,14.28,14.29,14.27,14.28,180000.0
2015-01-22 15:35:00,14.28,14.28,14.27,14.28,65000.0,14.28,14.28,14.27,14.28,65000.0
2015-01-22 15:40:00,14.27,14.28,14.26,14.27,175000.0,14.27,14.28,14.26,14.27,175000.0
2015-01-22 15:45:00,14.26,14.27,14.26,14.27,120000.0,14.26,14.27,14.26,14.27,120000.0
2015-01-22 15:50:00,14.27,14.27,14.26,14.26,260000.0,14.27,14.27,14.26,14.26,260000.0
2015-01-22 15:55:00,14.26,14.28,14.26,14.27,690000.0,14.26,14.28,14.26,14.27,690000.0
2015-01-23 09:30:00,14.31,14.31,14.26,14.28,305000.0,14.31,14.31,14.26,14.28,305000.0
2015-01-23 09:35:00,14.29,14.34,14.26,14.29,220000.0,14.29,14.34,14.26,14.29,220000.0
2015-01-23 09:40:00,14.32,14.39,14.31,14.38,315000.0,14.32,14.39,14.31,14.38,315000.0
2015-01-23 09:45:00,14.38,14.38,14.35,14.35,305000.0,14.38,14.38,14.35,14.35,305000.0
2015-01-23 09:50:00,14.36,14.37,14.35,14.36,120000.0,14.36,14.37,14.35,14.36,120000.0
2015-01-23 09:55:00,14.37,14.38,14.35,14.38,160000.0,14.37,14.38,14.35,14.38,160000.0
2015-01-23 10:00:00,14.38,14.42,14.38,14.41,210000.0,14.38,14.42,14.38,14.41,210000.0
2015-01-23 10:05:00,14.41,14.42,14.4,14.4,150000.0,14.41,14.42,14.4,14.4,150000.0
2015-01-23 10:10:00,14.4,14.41,14.4,14.4,90000.0,14.4,14.41,14.4,14.4,90000.0
2015-01-23 10:15:00,14.39,14.39,14.36,14.36,235000.0,14.39,14.39,14.36,14.36,235000.0
2015-01-23 10:20:00,14.35,14.39,14.35,14.37,90000.0,14.35,14.39,14.35,14.37,90000.0
2015-01-23 10:25:00,14.36,14.36,14.34,14.35,110000.0,14.36,14.36,14.34,14.35,110000.0
2015-01-23 10:30:00,14.36,14.37,14.34,14.35,70000.0,14.36,14.37,14.34,14.35,70000.0
2015-01-23 10:35:00,14.34,14.37,14.34,14.35,90000.0,14.34,14.37,14.34,14.35,90000.0
2015-01-23 10:40:00,14.35,14.35,14.32,14.33,135000.0,14.35,14.35,14.32,14.33,135000.0
2015-01-23 10:45:00,14.33,14.34,14.32,14.32,60000.0,14.33,14.34,14.32,14.32,60000.0
2015-01-23 10:50:00,14.31,14.33,14.31,14.32,200000.0,14.31,14.33,14.31,14.32,200000.0
2015-01-23 10:55:00,14.33,14.34,14.31,14.31,365000.0,14.33,14.34,14.31,14.31,365000.0
2015-01-23 11:00:00,14.31,14.32,14.31,14.32,70000.0,14.31,14.32,14.31,14.32,70000.0
2015-01-23 11:05:00,14.33,14.33,14.31,14.31,50000.0,14.33,14.33,14.31,14.31,50000.0
2015-01-23 11:10:00,14.31,14.33,14.31,14.33,280000.0,14.31,14.33,14.31,14.33,280000.0
2015-01-23 11:15:00,14.32,14.32,14.32,14.32,225000.0,14.32,14.32,14.32,14.32,225000.0
2015-01-23 11:20:00,14.33,14.33,14.33,14.33,15000.0,14.33,14.33,14.33,14.33,15000.0
2015-01-23 11:25:00,14.34,14.34,14.32,14.33,55000.0,14.34,14.34,14.32,14.33,55000.0
2015-01-23 11:30:00,14.32,14.32,14.3,14.3,110000.0,14.32,14.32,14.3,14.3,110000.0
2015-01-23 11:35:00,14.31,14.31,14.31,14.31,25000.0,14.31,14.31,14.31,14.31,25000.0
2015-01-23 11:40:00,14.33,14.33,14.3,14.3,100000.0,14.33,14.33,14.3,14.3,100000.0
2015-01-23 11:45:00,14.3,14.34,14.3,14.33,245000.0,14.3,14.34,14.3,14.33,245000.0
2015-01-23 11:50:00,14.33,14.33,14.32,14.32,50000.0,14.33,14.33,14.32,14.32,50000.0
2015-01-23 11:55:00,14.32,14.34,14.31,14.33,80000.0,14.32,14.34,14.31,14.33,80000.0
2015-01-23 12:00:00,14.33,14.35,14.33,14.34,110000.0,14.33,14.35,14.33,14.34,110000.0
2015-01-23 12:05:00,14.34,14.34,14.33,14.34,40000.0,14.34,14.34,14.33,14.34,40000.0
2015-01-23 12:10:00,14.34,14.34,14.34,14.34,75000.0,14.34,14.34,14.34,14.34,75000.0
2015-01-23 12:15:00,14.34,14.34,14.31,14.32,300000.0,14.34,14.34,14.31,14.32,300000.0
2015-01-23 12:20:00,14.3,14.31,14.29,14.31,150000.0,14.3,14.31,14.29,14.31,150000.0
2015-01-23 12:25:00,14.32,14.32,14.31,14.31,130000.0,14.32,14.32,14.31,14.31,130000.0
2015-01-23 12:30:00,14.31,14.32,14.31,14.32,30000.0,14.31,14.32,14.31,14.32,30000.0
2015-01-23 12:35:00,14.32,14.33,14.31,14.33,105000.0,14.32,14.33,14.31,14.33,105000.0
2015-01-23 12:40:00,14.33,14.34,14.32,14.34,160000.0,14.33,14.34,14.32,14.34,160000.0
2015-01-23 12:45:00,14.34,14.34,14.33,14.33,15000.0,14.34,14.34,14.33,14.33,15000.0
2015-01-23 12:50:00,14.34,14.35,14.34,14.34,100000.0,14.34,14.35,14.34,14.34,100000.0
2015-01-23 12:55:00,14.34,14.34,14.33,14.34,55000.0,14.34,14.34,14.33,14.34,55000.0
2015-01-23 13:00:00,14.34,14.34,14.33,14.33,40000.0,14.34,14.34,14.33,14.33,40000.0
2015-01-23 13:05:00,14.34,14.35,14.34,14.34,60000.0,14.34,14.35,14.34,14.34,60000.0
2015-01-23 13:10:00,14.35,14.36,14.35,14.36,10000.0,14.35,14.36,14.35,14.36,10000.0
2015-01-23 13:15:00,14.36,14.37,14.34,14.34,195000.0,14.36,14.37,14.34,14.34,195000.0
2015-01-23 13:20:00,14.34,14.36,14.34,14.35,500000.0,14.34,14.36,14.34,14.35,500000.0
2015-01-23 13:25:00,14.36,14.36,14.34,14.34,155000.0,14.36,14.36,14.34,14.34,155000.0
2015-01-23 13:30:00,14.34,14.35,14.34,14.34,355000.0,14.34,14.35,14.34,14.34,355000.0
2015-01-23 13:35:00,14.34,14.34,14.33,14.34,315000.0,14.34,14.34,14.33,14.34,315000.0
2015-01-23 13:40:00,14.35,14.35,14.35,14.35,45000.0,14.35,14.35,14.35,14.35,45000.0
2015-01-23 13:45:00,14.35,14.35,14.34,14.35,85000.0,14.35,14.35,14.34,14.35,85000.0
2015-01-23 13:50:00,14.35,14.35,14.35,14.35,25000.0,14.35,14.35,14.35,14.35,25000.0
2015-01-23 13:55:00,14.35,14.35,14.34,14.34,60000.0,14.35,14.35,14.34,14.34,60000.0
2015-01-23 14:00:00,14.34,14.34,14.33,14.34,165000.0,14.34,14.34,14.33,14.34,165000.0
2015-01-23 14:05:00,14.33,14.34,14.33,14.34,145000.0,14.33,14.34,14.33,14.34,145000.0
2015-01-23 14:10:00,14.33,14.34,14.33,14.33,155000.0,14.33,14.34,14.33,14.33,155000.0
2015-01-23 14:15:00,14.33,14.33,14.33,14.33,105000.0,14.33,14.33,14.33,14.33,105000.0
2015-01-23 14:20:00,14.32,14.32,14.32,14.32,5000.0,14.32,14.32,14.32,14.32,5000.0
2015-01-23 14:25:00,14.34,14.34,14.34,14.34,40000.0,14.34,14.34,14.34,14.34,40000.0
2015-01-23 14:30:00,14.34,14.34,14.33,14.33,20000.0,14.34,14.34,14.33,14.33,20000.0
2015-01-23 14:35:00,14.33,14.33,14.31,14.31,130000.0,14.33,14.33,14.31,14.31,130000.0
2015-01-23 14:40:00,14.32,14.32,14.32,14.32,15000.0,14.32,14.32,14.32,14.32,15000.0
2015-01-23 14:45:00,14.32,14.32,14.31,14.31,80000.0,14.32,14.32,14.31,14.31,80000.0
2015-01-23 14:50:00,14.31,14.33,14.31,14.33,40000.0,14.31,14.33,14.31,14.33,40000.0
2015-01-23 14:55:00,14.31,14.32,14.3,14.31,450000.0,14.31,14.32,14.3,14.31,450000.0
2015-01-23 15:00:00,14.32,14.32,14.31,14.31,20000.0,14.32,14.32,14.31,14.31,20000.0
2015-01-23 15:05:00,14.31,14.32,14.31,14.31,390000.0,14.31,14.32,14.31,14.31,390000.0
2015-01-23 15:10:00,14.32,14.32,14.31,14.31,495000.0,14.32,14.32,14.31,14.31,495000.0
2015-01-23 15:15:00,14.31,14.32,14.3,14.31,50000.0,14.31,14.32,14.3,14.31,50000.0
2015-01-23 15:20:00,14.31,14.32,14.31,14.32,70000.0,14.31,14.32,14.31,14.32,70000.0
2015-01-23 15:25:00,14.31,14.31,14.31,14.31,280000.0,14.31,14.31,14.31,14.31,280000.0
2015-01-23 15:30:00,14.3,14.3,14.3,14.3,10000.0,14.3,14.3,14.3,14.3,10000.0
2015-01-23 15:35:00,14.31,14.32,14.3,14.31,280000.0,14.31,14.32,14.3,14.31,280000.0
2015-01-23 15:40:00,14.3,14.31,14.3,14.31,140000.0,14.3,14.31,14.3,14.31,140000.0
2015-01-23 15:45:00,14.31,14.31,14.29,14.31,245000.0,14.31,14.31,14.29,14.31,245000.0
2015-01-23 15:50:00,14.31,14.31,14.29,14.29,220000.0,14.31,14.31,14.29,14.29,220000.0
2015-01-23 15:55:00,14.29,14.29,14.27,14.27,605000.0,14.29,14.29,14.27,14.27,605000.0
2015-01-26 09:30:00,14.31,14.33,14.25,14.31,160000.0,14.31,14.33,14.25,14.31,160000.0
2015-01-26 09:35:00,14.32,14.37,14.3,14.37,155000.0,14.32,14.37,14.3,14.37,155000.0
2015-01-26 09:40:00,14.37,14.41,14.36,14.41,155000.0,14.37,14.41,14.36,14.41,155000.0
2015-01-26 09:45:00,14.39,14.39,14.36,14.36,295000.0,14.39,14.39,14.36,14.36,295000.0
2015-01-26 09:50:00,14.36,14.38,14.35,14.35,295000.0,14.36,14.38,14.35,14.35,295000.0
2015-01-26 09:55:00,14.37,14.38,14.36,14.38,20000.0,14.37,14.38,14.36,14.38,20000.0
2015-01-26 10:00:00,14.37,14.39,14.37,14.39,50000.0,14.37,14.39,14.37,14.39,50000.0
2015-01-26 10:05:00,14.39,14.4,14.35,14.35,365000.0,14.39,14.4,14.35,14.35,365000.0
2015-01-26 10:10:00,14.35,14.35,14.32,14.33,70000.0,14.35,14.35,14.32,14.33,70000.0
2015-01-26 10:15:00,14.34,14.34,14.28,14.28,70000.0,14.34,14.34,14.28,14.28,70000.0
2015-01-26 10:20:00,14.29,14.31,14.29,14.3,20000.0,14.29,14.31,14.29,14.3,20000.0
2015-01-26 10:25:00,14.3,14.31,14.28,14.3,55000.0,14.3,14.31,14.28,14.3,55000.0
2015-01-26 10:30:00,14.31,14.31,14.29,14.31,100000.0,14.31,14.31,14.29,14.31,100000.0
2015-01-26 10:35:00,14.31,14.34,14.31,14.34,115000.0,14.31,14.34,14.31,14.34,115000.0
2015-01-26 10:40:00,14.34,14.34,14.33,14.34,120000.0,14.34,14.34,14.33,14.34,120000.0
2015-01-26 10:45:00,14.35,14.35,14.35,14.35,5000.0,14.35,14.35,14.35,14.35,5000.0
2015-01-26 10:50:00,14.35,14.35,14.35,14.35,25000.0,14.35,14.35,14.35,14.35,25000.0
2015-01-26 10:55:00,14.36,14.36,14.36,14.36,5000.0,14.36,14.36,14.36,14.36,5000.0
2015-01-26 11:00:00,14.34,14.36,14.34,14.36,55000.0,14.34,14.36,14.34,14.36,55000.0
2015-01-26 11:05:00,14.35,14.36,14.35,14.35,30000.0,14.35,14.36,14.35,14.35,30000.0
2015-01-26 11:10:00,14.35,14.36,14.34,14.35,55000.0,14.35,14.36,14.34,14.35,55000.0
2015-01-26 11:15:00,14.35,14.35,14.32,14.32,60000.0,14.35,14.35,14.32,14.32,60000.0
2015-01-26 11:20:00,14.35,14.35,14.33,14.35,55000.0,14.35,14.35,14.33,14.35,55000.0
2015-01-26 11:25:00,14.34,14.35,14.34,14.34,20000.0,14.34,14.35,14.34,14.34,20000.0
2015-01-26 11:30:00,14.34,14.34,14.34,14.34,5000.0,14.34,14.34,14.34,14.34,5000.0
2015-01-26 11:35:00,14.33,14.34,14.31,14.31,90000.0,14.33,14.34,14.31,14.31,90000.0
2015-01-26 11:40:00,14.33,14.34,14.32,14.33,95000.0,14.33,14.34,14.32,14.33,95000.0
2015-01-26 11:45:00,14.34,14.34,14.34,14.34,25000.0,14.34,14.34,14.34,14.34,25000.0
2015-01-26 11:50:00,14.35,14.38,14.34,14.38,135000.0,14.35,14.38,14.34,14.38,135000.0
2015-01-26 11:55:00,14.39,14.4,14.38,14.4,50000.0,14.39,14.4,14.38,14.4,50000.0
2015-01-26 12:00:00,14.39,14.4,14.39,14.39,40000.0,14.39,14.4,14.39,14.39,40000.0
2015-01-26 12:05:00,14.39,14.4,14.38,14.4,115000.0,14.39,14.4,14.38,14.4,115000.0
2015-01-26 12:10:00,14.39,14.4,14.39,14.39,40000.0,14.39,14.4,14.39,14.39,40000.0
2015-01-26 12:15:00,14.39,14.39,14.39,14.39,5000.0,14.39,14.39,14.39,14.39,5000.0
2015-01-26 12:20:00,14.39,14.4,14.38,14.4,15000.0,14.39,14.4,14.38,14.4,15000.0
2015-01-26 12:25:00,14.4,14.4,14.38,14.4,30000.0,14.4,14.4,14.38,14.4,30000.0
2015-01-26 12:30:00,14.4,14.4,14.4,14.4,25000.0,14.4,14.4,14.4,14.4,25000.0
2015-01-26 12:35:00,14.38,14.38,14.38,14.38,40000.0,14.38,14.38,14.38,14.38,40000.0
2015-01-26 12:40:00,14.37,14.38,14.37,14.38,45000.0,14.37,14.38,14.37,14.38,45000.0
2015-01-26 12:45:00,14.38,14.4,14.37,14.4,85000.0,14.38,14.4,14.37,14.4,85000.0
2015-01-26 12:50:00,14.4,14.41,14.4,14.41,130000.0,14.4,14.41,14.4,14.41,130000.0
2015-01-26 12:55:00,14.4,14.43,14.4,14.42,200000.0,14.4,14.43,14.4,14.42,200000.0
2015-01-26 13:00:00,14.42,14.43,14.41,14.43,90000.0,14.42,14.43,14.41,14.43,90000.0
2015-01-26 13:05:00,14.43,14.43,14.42,14.43,80000.0,14.43,14.43,14.42,14.43,80000.0
2015-01-26 13:10:00,14.42,14.44,14.42,14.44,335000.0,14.42,14.44,14.42,14.44,335000.0
2015-01-26 13:15:00,14.43,14.47,14.43,14.47,120000.0,14.43,14.47,14.43,14.47,120000.0
2015-01-26 13:20:00,14.46,14.47,14.46,14.46,70000.0,14.46,14.47,14.46,14.46,70000.0
2015-01-26 13:25:00,14.46,14.47,14.46,14.47,35000.0,14.46,14.47,14.46,14.47,35000.0
2015-01-26 13:30:00,14.47,14.47,14.46,14.47,165000.0,14.47,14.47,14.46,14.47,165000.0
2015-01-26 13:35:00,14.49,14.5,14.47,14.49,155000.0,14.49,14.5,14.47,14.49,155000.0
2015-01-26 13:40:00,14.49,14.5,14.49,14.49,140000.0,14.49,14.5,14.49,14.49,140000.0
2015-01-26 13:45:00,14.49,14.52,14.49,14.51,215000.0,14.49,14.52,14.49,14.51,215000.0
2015-01-26 13:50:00,14.5,14.5,14.49,14.5,125000.0,14.5,14.5,14.49,14.5,125000.0
2015-01-26 13:55:00,14.49,14.5,14.48,14.5,55000.0,14.49,14.5,14.48,14.5,55000.0
2015-01-26 14:00:00,14.49,14.5,14.48,14.48,70000.0,14.49,14.5,14.48,14.48,70000.0
2015-01-26 14:05:00,14.49,14.49,14.48,14.48,25000.0,14.49,14.49,14.48,14.48,25000.0
2015-01-26 14:10:00,14.48,14.48,14.47,14.47,75000.0,14.48,14.48,14.47,14.47,75000.0
2015-01-26 14:15:00,14.47,14.47,14.46,14.46,10000.0,14.47,14.47,14.46,14.46,10000.0
2015-01-26 14:20:00,14.47,14.47,14.45,14.46,45000.0,14.47,14.47,14.45,14.46,45000.0
2015-01-26 14:25:00,14.46,14.47,14.46,14.47,15000.0,14.46,14.47,14.46,14.47,15000.0
2015-01-26 14:30:00,14.46,14.47,14.46,14.46,25000.0,14.46,14.47,14.46,14.46,25000.0
2015-01-26 14:35:00,14.46,14.46,14.45,14.45,230000.0,14.46,14.46,14.45,14.45,230000.0
2015-01-26 14:40:00,14.46,14.46,14.45,14.45,120000.0,14.46,14.46,14.45,14.45,120000.0
2015-01-26 14:45:00,14.45,14.45,14.43,14.43,95000.0,14.45,14.45,14.43,14.43,95000.0
2015-01-26 14:50:00,14.44,14.44,14.44,14.44,10000.0,14.44,14.44,14.44,14.44,10000.0
2015-01-26 14:55:00,14.44,14.46,14.44,14.46,95000.0,14.44,14.46,14.44,14.46,95000.0
2015-01-26 15:00:00,14.46,14.47,14.45,14.45,270000.0,14.46,14.47,14.45,14.45,270000.0
2015-01-26 15:05:00,14.47,14.48,14.47,14.48,30000.0,14.47,14.48,14.47,14.48,30000.0
2015-01-26 15:10:00,14.48,14.49,14.48,14.48,125000.0,14.48,14.49,14.48,14.48,125000.0
2015-01-26 15:15:00,14.48,14.48,14.46,14.48,70000.0,14.48,14.48,14.46,14.48,70000.0
2015-01-26 15:20:00,14.49,14.49,14.47,14.48,60000.0,14.49,14.49,14.47,14.48,60000.0
2015-01-26 15:25:00,14.48,14.49,14.47,14.47,100000.0,14.48,14.49,14.47,14.47,100000.0
2015-01-26 15:30:00,14.46,14.48,14.46,14.48,95000.0,14.46,14.48,14.46,14.48,95000.0
2015-01-26 15:35:00,14.47,14.49,14.47,14.48,55000.0,14.47,14.49,14.47,14.48,55000.0
2015-01-26 15:40:00,14.49,14.49,14.47,14.47,195000.0,14.49,14.49,14.47,14.47,195000.0
2015-01-26 15:45:00,14.47,14.48,14.46,14.47,95000.0,14.47,14.48,14.46,14.47,95000.0
2015-01-26 15:50:00,14.47,14.48,14.47,14.47,200000.0,14.47,14.48,14.47,14.47,200000.0
2015-01-26 15:55:00,14.47,14.47,14.46,14.47,545000.0,14.47,14.47,14.46,14.47,545000.0
2015-01-27 09:30:00,14.37,14.38,14.33,14.34,175000.0,14.37,14.38,14.33,14.34,175000.0
2015-01-27 09:35:00,14.4,14.41,14.36,14.39,335000.0,14.4,14.41,14.36,14.39,335000.0
2015-01-27 09:40:00,14.39,14.4,14.38,14.38,120000.0,14.39,14.4,14.38,14.38,120000.0
2015-01-27 09:45:00,14.37,14.4,14.37,14.4,310000.0,14.37,14.4,14.37,14.4,310000.0
2015-01-27 09:50:00,14.38,14.4,14.37,14.4,300000.0,14.38,14.4,14.37,14.4,300000.0
2015-01-27 09:55:00,14.38,14.4,14.37,14.39,150000.0,14.38,14.4,14.37,14.39,150000.0
2015-01-27 10:00:00,14.39,14.39,14.32,14.37,360000.0,14.39,14.39,14.32,14.37,360000.0
2015-01-27 10:05:00,14.38,14.41,14.37,14.39,195000.0,14.38,14.41,14.37,14.39,195000.0
2015-01-27 10:10:00,14.39,14.39,14.38,14.38,20000.0,14.39,14.39,14.38,14.38,20000.0
2015-01-27 10:15:00,14.39,14.4,14.39,14.4,65000.0,14.39,14.4,14.39,14.4,65000.0
2015-01-27 10:20:00,14.4,14.41,14.37,14.37,245000.0,14.4,14.41,14.37,14.37,245000.0
2015-01-27 10:25:00,14.37,14.39,14.37,14.38,45000.0,14.37,14.39,14.37,14.38,45000.0
2015-01-27 10:30:00,14.37,14.37,14.34,14.34,90000.0,14.37,14.37,14.34,14.34,90000.0
2015-01-27 10:35:00,14.34,14.35,14.32,14.35,155000.0,14.34,14.35,14.32,14.35,155000.0
2015-01-27 10:40:00,14.35,14.36,14.32,14.32,115000.0,14.35,14.36,14.32,14.32,115000.0
2015-01-27 10:45:00,14.32,14.34,14.32,14.34,220000.0,14.32,14.34,14.32,14.34,220000.0
2015-01-27 10:50:00,14.35,14.36,14.34,14.35,65000.0,14.35,14.36,14.34,14.35,65000.0
2015-01-27 10:55:00,14.35,14.36,14.35,14.35,65000.0,14.35,14.36,14.35,14.35,65000.0
2015-01-27 11:00:00,14.36,14.36,14.35,14.35,100000.0,14.36,14.36,14.35,14.35,100000.0
2015-01-27 11:05:00,14.36,14.36,14.35,14.36,105000.0,14.36,14.36,14.35,14.36,105000.0
2015-01-27 11:10:00,14.35,14.36,14.34,14.34,235000.0,14.35,14.36,14.34,14.34,235000.0
2015-01-27 11:15:00,14.36,14.36,14.36,14.36,110000.0,14.36,14.36,14.36,14.36,110000.0
2015-01-27 11:20:00,14.37,14.38,14.37,14.37,55000.0,14.37,14.38,14.37,14.37,55000.0
2015-01-27 11:25:00,14.38,14.38,14.37,14.38,90000.0,14.38,14.38,14.37,14.38,90000.0
2015-01-27 11:30:00,14.39,14.4,14.37,14.38,125000.0,14.39,14.4,14.37,14.38,125000.0
2015-01-27 11:35:00,14.39,14.39,14.37,14.38,130000.0,14.39,14.39,14.37,14.38,130000.0
2015-01-27 11:40:00,14.36,14.37,14.36,14.37,15000.0,14.36,14.37,14.36,14.37,15000.0
2015-01-27 11:45:00,14.38,14.38,14.38,14.38,5000.0,14.38,14.38,14.38,14.38,5000.0
2015-01-27 11:50:00,14.38,14.39,14.38,14.38,35000.0,14.38,14.39,14.38,14.38,35000.0
2015-01-27 11:55:00,14.38,14.39,14.36,14.36,240000.0,14.38,14.39,14.36,14.36,240000.0
2015-01-27 12:00:00,14.35,14.38,14.35,14.36,95000.0,14.35,14.38,14.35,14.36,95000.0
2015-01-27 12:05:00,14.35,14.37,14.35,14.37,40000.0,14.35,14.37,14.35,14.37,40000.0
2015-01-27 12:10:00,14.36,14.39,14.36,14.38,260000.0,14.36,14.39,14.36,14.38,260000.0
2015-01-27 12:15:00,14.38,14.38,14.35,14.35,85000.0,14.38,14.38,14.35,14.35,85000.0
2015-01-27 12:20:00,14.35,14.36,14.35,14.35,65000.0,14.35,14.36,14.35,14.35,65000.0
2015-01-27 12:25:00,14.34,14.37,14.34,14.37,110000.0,14.34,14.37,14.34,14.37,110000.0
2015-01-27 12:30:00,14.37,14.38,14.36,14.37,150000.0,14.37,14.38,14.36,14.37,150000.0
2015-01-27 12:35:00,14.37,14.37,14.36,14.36,115000.0,14.37,14.37,14.36,14.36,115000.0
2015-01-27 12:40:00,14.36,14.36,14.36,14.36,45000.0,14.36,14.36,14.36,14.36,45000.0
2015-01-27 12:45:00,14.36,14.37,14.36,14.36,150000.0,14.36,14.37,14.36,14.36,150000.0
2015-01-27 12:50:00,14.35,14.35,14.34,14.35,50000.0,14.35,14.35,14.34,14.35,50000.0
2015-01-27 12:55:00,14.35,14.37,14.35,14.36,45000.0,14.35,14.37,14.35,14.36,45000.0
2015-01-27 13:00:00,14.36,14.36,14.35,14.35,65000.0,14.36,14.36,14.35,14.35,65000.0
2015-01-27 13:05:00,14.37,14.37,14.36,14.37,160000.0,14.37,14.37,14.36,14.37,160000.0
2015-01-27 13:10:00,14.37,14.37,14.35,14.36,110000.0,14.37,14.37,14.35,14.36,110000.0
2015-01-27 13:15:00,14.37,14.4,14.37,14.38,20000.0,14.37,14.4,14.37,14.38,20000.0
2015-01-27 13:20:00,14.39,14.39,14.39,14.39,5000.0,14.39,14.39,14.39,14.39,5000.0
2015-01-27 13:25:00,14.38,14.39,14.38,14.39,15000.0,14.38,14.39,14.38,14.39,15000.0
2015-01-27 13:30:00,14.41,14.42,14.4,14.42,75000.0,14.41,14.42,14.4,14.42,75000.0
2015-01-27 13:35:00,14.41,14.43,14.41,14.43,30000.0,14.41,14.43,14.41,14.43,30000.0
2015-01-27 13:40:00,14.44,14.44,14.42,14.42,100000.0,14.44,14.44,14.42,14.42,100000.0
2015-01-27 13:45:00,14.43,14.43,14.43,14.43,10000.0,14.43,14.43,14.43,14.43,10000.0
2015-01-27 13:50:00,14.43,14.43,14.43,14.43,0.0,14.43,14.43,14.43,14.43,0.0
2015-01-27 13:55:00,14.43,14.43,14.43,14.43,40000.0,14.43,14.43,14.43,14.43,40000.0
2015-01-27 14:00:00,14.43,14.43,14.42,14.43,35000.0,14.43,14.43,14.42,14.43,35000.0
2015-01-27 14:05:00,14.43,14.44,14.43,14.44,275000.0,14.43,14.44,14.43,14.44,275000.0
2015-01-27 14:10:00,14.44,14.44,14.44,14.44,40000.0,14.44,14.44,14.44,14.44,40000.0
2015-01-27 14:15:00,14.44,14.46,14.44,14.46,15000.0,14.44,14.46,14.44,14.46,15000.0
2015-01-27 14:20:00,14.46,14.47,14.46,14.47,75000.0,14.46,14.47,14.46,14.47,75000.0
2015-01-27 14:25:00,14.47,14.49,14.47,14.49,20000.0,14.47,14.49,14.47,14.49,20000.0
2015-01-27 14:30:00,14.47,14.48,14.47,14.48,35000.0,14.47,14.48,14.47,14.48,35000.0
2015-01-27 14:35:00,14.48,14.49,14.48,14.49,30000.0,14.48,14.49,14.48,14.49,30000.0
2015-01-27 14:40:00,14.49,14.5,14.47,14.48,90000.0,14.49,14.5,14.47,14.48,90000.0
2015-01-27 14:45:00,14.48,14.48,14.47,14.47,65000.0,14.48,14.48,14.47,14.47,65000.0
2015-01-27 14:50:00,14.47,14.48,14.45,14.46,115000.0,14.47,14.48,14.45,14.46,115000.0
2015-01-27 14:55:00,14.46,14.46,14.44,14.44,400000.0,14.46,14.46,14.44,14.44,400000.0
2015-01-27 15:00:00,14.44,14.46,14.44,14.44,60000.0,14.44,14.46,14.44,14.44,60000.0
2015-01-27 15:05:00,14.43,14.43,14.43,14.43,5000.0,14.43,14.43,14.43,14.43,5000.0
2015-01-27 15:10:00,14.43,14.43,14.43,14.43,0.0,14.43,14.43,14.43,14.43,0.0
2015-01-27 15:15:00,14.42,14.43,14.42,14.42,270000.0,14.42,14.43,14.42,14.42,270000.0
2015-01-27 15:20:00,14.42,14.42,14.4,14.42,35000.0,14.42,14.42,14.4,14.42,35000.0
2015-01-27 15:25:00,14.41,14.42,14.41,14.41,80000.0,14.41,14.42,14.41,14.41,80000.0
2015-01-27 15:30:00,14.41,14.43,14.4,14.43,230000.0,14.41,14.43,14.4,14.43,230000.0
2015-01-27 15:35:00,14.42,14.43,14.42,14.43,1000000.0,14.42,14.43,14.42,14.43,1000000.0
2015-01-27 15:40:00,14.43,14.43,14.43,14.43,15000.0,14.43,14.43,14.43,14.43,15000.0
2015-01-27 15:45:00,14.44,14.45,14.43,14.43,115000.0,14.44,14.45,14.43,14.43,115000.0
2015-01-27 15:50:00,14.43,14.43,14.41,14.42,65000.0,14.43,14.43,14.41,14.42,65000.0
2015-01-27 15:55:00,14.42,14.43,14.41,14.43,250000.0,14.42,14.43,14.41,14.43,250000.0
2015-01-28 09:30:00,14.46,14.5,14.4,14.42,180000.0,14.46,14.5,14.4,14.42,180000.0
2015-01-28 09:35:00,14.42,14.47,14.4,14.47,275000.0,14.42,14.47,14.4,14.47,275000.0
2015-01-28 09:40:00,14.44,14.47,14.44,14.44,85000.0,14.44,14.47,14.44,14.44,85000.0
2015-01-28 09:45:00,14.47,14.48,14.46,14.48,125000.0,14.47,14.48,14.46,14.48,125000.0
2015-01-28 09:50:00,14.48,14.54,14.48,14.51,695000.0,14.48,14.54,14.48,14.51,695000.0
2015-01-28 09:55:00,14.52,14.52,14.47,14.47,255000.0,14.52,14.52,14.47,14.47,255000.0
2015-01-28 10:00:00,14.47,14.5,14.47,14.5,80000.0,14.47,14.5,14.47,14.5,80000.0
2015-01-28 10:05:00,14.49,14.51,14.48,14.48,145000.0,14.49,14.51,14.48,14.48,145000.0
2015-01-28 10:10:00,14.48,14.49,14.44,14.44,215000.0,14.48,14.49,14.44,14.44,215000.0
2015-01-28 10:15:00,14.44,14.44,14.38,14.4,175000.0,14.44,14.44,14.38,14.4,175000.0
2015-01-28 10:20:00,14.41,14.43,14.41,14.43,85000.0,14.41,14.43,14.41,14.43,85000.0
2015-01-28 10:25:00,14.44,14.47,14.44,14.46,165000.0,14.44,14.47,14.44,14.46,165000.0
2015-01-28 10:30:00,14.44,14.45,14.41,14.42,70000.0,14.44,14.45,14.41,14.42,70000.0
2015-01-28 10:35:00,14.4,14.42,14.4,14.42,50000.0,14.4,14.42,14.4,14.42,50000.0
2015-01-28 10:40:00,14.4,14.43,14.4,14.43,15000.0,14.4,14.43,14.4,14.43,15000.0
2015-01-28 10:45:00,14.4,14.41,14.4,14.41,20000.0,14.4,14.41,14.4,14.41,20000.0
2015-01-28 10:50:00,14.39,14.41,14.38,14.39,210000.0,14.39,14.41,14.38,14.39,210000.0
2015-01-28 10:55:00,14.38,14.39,14.37,14.37,315000.0,14.38,14.39,14.37,14.37,315000.0
2015-01-28 11:00:00,14.38,14.4,14.36,14.4,95000.0,14.38,14.4,14.36,14.4,95000.0
2015-01-28 11:05:00,14.4,14.41,14.4,14.41,65000.0,14.4,14.41,14.4,14.41,65000.0
2015-01-28 11:10:00,14.42,14.42,14.42,14.42,5000.0,14.42,14.42,14.42,14.42,5000.0
2015-01-28 11:15:00,14.4,14.4,14.39,14.39,10000.0,14.4,14.4,14.39,14.39,10000.0
2015-01-28 11:20:00,14.4,14.43,14.4,14.41,60000.0,14.4,14.43,14.4,14.41,60000.0
2015-01-28 11:25:00,14.42,14.45,14.4,14.45,60000.0,14.42,14.45,14.4,14.45,60000.0
2015-01-28 11:30:00,14.44,14.45,14.42,14.42,20000.0,14.44,14.45,14.42,14.42,20000.0
2015-01-28 11:35:00,14.44,14.47,14.44,14.44,55000.0,14.44,14.47,14.44,14.44,55000.0
2015-01-28 11:40:00,14.44,14.45,14.43,14.43,25000.0,14.44,14.45,14.43,14.43,25000.0
2015-01-28 11:45:00,14.43,14.46,14.43,14.46,50000.0,14.43,14.46,14.43,14.46,50000.0
2015-01-28 11:50:00,14.47,14.47,14.44,14.44,60000.0,14.47,14.47,14.44,14.44,60000.0
2015-01-28 11:55:00,14.44,14.44,14.44,14.44,40000.0,14.44,14.44,14.44,14.44,40000.0
2015-01-28 12:00:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2015-01-28 12:05:00,14.44,14.44,14.42,14.42,15000.0,14.44,14.44,14.42,14.42,15000.0
2015-01-28 12:10:00,14.45,14.45,14.42,14.42,70000.0,14.45,14.45,14.42,14.42,70000.0
2015-01-28 12:15:00,14.44,14.46,14.43,14.43,15000.0,14.44,14.46,14.43,14.43,15000.0
2015-01-28 12:20:00,14.43,14.45,14.43,14.44,20000.0,14.43,14.45,14.43,14.44,20000.0
2015-01-28 12:25:00,14.46,14.48,14.44,14.44,80000.0,14.46,14.48,14.44,14.44,80000.0
2015-01-28 12:30:00,14.45,14.45,14.45,14.45,5000.0,14.45,14.45,14.45,14.45,5000.0
2015-01-28 12:35:00,14.46,14.46,14.43,14.45,45000.0,14.46,14.46,14.43,14.45,45000.0
2015-01-28 12:40:00,14.44,14.44,14.43,14.44,85000.0,14.44,14.44,14.43,14.44,85000.0
2015-01-28 12:45:00,14.45,14.45,14.43,14.43,55000.0,14.45,14.45,14.43,14.43,55000.0
2015-01-28 12:50:00,14.43,14.43,14.43,14.43,0.0,14.43,14.43,14.43,14.43,0.0
2015-01-28 12:55:00,14.45,14.46,14.44,14.44,40000.0,14.45,14.46,14.44,14.44,40000.0
2015-01-28 13:00:00,14.44,14.44,14.43,14.44,25000.0,14.44,14.44,14.43,14.44,25000.0
2015-01-28 13:05:00,14.43,14.44,14.43,14.43,30000.0,14.43,14.44,14.43,14.43,30000.0
2015-01-28 13:10:00,14.43,14.44,14.42,14.42,105000.0,14.43,14.44,14.42,14.42,105000.0
2015-01-28 13:15:00,14.41,14.41,14.41,14.41,25000.0,14.41,14.41,14.41,14.41,25000.0
2015-01-28 13:20:00,14.42,14.43,14.41,14.41,175000.0,14.42,14.43,14.41,14.41,175000.0
2015-01-28 13:25:00,14.41,14.42,14.4,14.4,35000.0,14.41,14.42,14.4,14.4,35000.0
2015-01-28 13:30:00,14.4,14.41,14.4,14.41,45000.0,14.4,14.41,14.4,14.41,45000.0
2015-01-28 13:35:00,14.41,14.43,14.41,14.42,30000.0,14.41,14.43,14.41,14.42,30000.0
2015-01-28 13:40:00,14.42,14.43,14.42,14.43,15000.0,14.42,14.43,14.42,14.43,15000.0
2015-01-28 13:45:00,14.43,14.43,14.4,14.4,50000.0,14.43,14.43,14.4,14.4,50000.0
2015-01-28 13:50:00,14.4,14.42,14.4,14.42,15000.0,14.4,14.42,14.4,14.42,15000.0
2015-01-28 13:55:00,14.4,14.41,14.39,14.39,50000.0,14.4,14.41,14.39,14.39,50000.0
2015-01-28 14:00:00,14.41,14.42,14.38,14.38,45000.0,14.41,14.42,14.38,14.38,45000.0
2015-01-28 14:05:00,14.4,14.4,14.38,14.39,95000.0,14.4,14.4,14.38,14.39,95000.0
2015-01-28 14:10:00,14.38,14.38,14.36,14.38,95000.0,14.38,14.38,14.36,14.38,95000.0
2015-01-28 14:15:00,14.38,14.4,14.38,14.4,55000.0,14.38,14.4,14.38,14.4,55000.0
2015-01-28 14:20:00,14.39,14.4,14.38,14.39,40000.0,14.39,14.4,14.38,14.39,40000.0
2015-01-28 14:25:00,14.4,14.4,14.36,14.36,95000.0,14.4,14.4,14.36,14.36,95000.0
2015-01-28 14:30:00,14.36,14.36,14.3,14.32,180000.0,14.36,14.36,14.3,14.32,180000.0
2015-01-28 14:35:00,14.31,14.36,14.31,14.33,100000.0,14.31,14.36,14.31,14.33,100000.0
2015-01-28 14:40:00,14.36,14.36,14.34,14.34,115000.0,14.36,14.36,14.34,14.34,115000.0
2015-01-28 14:45:00,14.37,14.39,14.36,14.39,30000.0,14.37,14.39,14.36,14.39,30000.0
2015-01-28 14:50:00,14.37,14.38,14.36,14.37,55000.0,14.37,14.38,14.36,14.37,55000.0
2015-01-28 14:55:00,14.38,14.38,14.36,14.38,45000.0,14.38,14.38,14.36,14.38,45000.0
2015-01-28 15:00:00,14.38,14.4,14.37,14.37,130000.0,14.38,14.4,14.37,14.37,130000.0
2015-01-28 15:05:00,14.38,14.38,14.36,14.36,50000.0,14.38,14.38,14.36,14.36,50000.0
2015-01-28 15:10:00,14.36,14.37,14.35,14.36,65000.0,14.36,14.37,14.35,14.36,65000.0
2015-01-28 15:15:00,14.37,14.37,14.32,14.32,100000.0,14.37,14.37,14.32,14.32,100000.0
2015-01-28 15:20:00,14.32,14.35,14.32,14.34,40000.0,14.32,14.35,14.32,14.34,40000.0
2015-01-28 15:25:00,14.33,14.33,14.31,14.32,55000.0,14.33,14.33,14.31,14.32,55000.0
2015-01-28 15:30:00,14.31,14.31,14.25,14.26,220000.0,14.31,14.31,14.25,14.26,220000.0
2015-01-28 15:35:00,14.27,14.32,14.27,14.28,205000.0,14.27,14.32,14.27,14.28,205000.0
2015-01-28 15:40:00,14.28,14.28,14.24,14.25,230000.0,14.28,14.28,14.24,14.25,230000.0
2015-01-28 15:45:00,14.24,14.27,14.21,14.27,535000.0,14.24,14.27,14.21,14.27,535000.0
2015-01-28 15:50:00,14.25,14.28,14.25,14.25,400000.0,14.25,14.28,14.25,14.25,400000.0
2015-01-28 15:55:00,14.25,14.27,14.23,14.26,415000.0,14.25,14.27,14.23,14.26,415000.0
2015-01-29 09:30:00,14.31,14.34,14.24,14.26,300000.0,14.31,14.34,14.24,14.26,300000.0
2015-01-29 09:35:00,14.32,14.33,14.23,14.23,140000.0,14.32,14.33,14.23,14.23,140000.0
2015-01-29 09:40:00,14.21,14.26,14.21,14.21,170000.0,14.21,14.26,14.21,14.21,170000.0
2015-01-29 09:45:00,14.23,14.24,14.18,14.2,235000.0,14.23,14.24,14.18,14.2,235000.0
2015-01-29 09:50:00,14.2,14.27,14.2,14.24,125000.0,14.2,14.27,14.2,14.24,125000.0
2015-01-29 09:55:00,14.28,14.3,14.24,14.3,80000.0,14.28,14.3,14.24,14.3,80000.0
2015-01-29 10:00:00,14.29,14.31,14.26,14.3,100000.0,14.29,14.31,14.26,14.3,100000.0
2015-01-29 10:05:00,14.28,14.3,14.28,14.28,65000.0,14.28,14.3,14.28,14.28,65000.0
2015-01-29 10:10:00,14.27,14.28,14.27,14.28,20000.0,14.27,14.28,14.27,14.28,20000.0
2015-01-29 10:15:00,14.26,14.27,14.23,14.27,85000.0,14.26,14.27,14.23,14.27,85000.0
2015-01-29 10:20:00,14.22,14.23,14.21,14.23,55000.0,14.22,14.23,14.21,14.23,55000.0
2015-01-29 10:25:00,14.22,14.26,14.22,14.26,245000.0,14.22,14.26,14.22,14.26,245000.0
2015-01-29 10:30:00,14.25,14.25,14.23,14.23,20000.0,14.25,14.25,14.23,14.23,20000.0
2015-01-29 10:35:00,14.21,14.24,14.2,14.2,365000.0,14.21,14.24,14.2,14.2,365000.0
2015-01-29 10:40:00,14.2,14.2,14.18,14.19,75000.0,14.2,14.2,14.18,14.19,75000.0
2015-01-29 10:45:00,14.19,14.23,14.19,14.23,75000.0,14.19,14.23,14.19,14.23,75000.0
2015-01-29 10:50:00,14.23,14.23,14.21,14.22,65000.0,14.23,14.23,14.21,14.22,65000.0
2015-01-29 10:55:00,14.21,14.24,14.21,14.23,90000.0,14.21,14.24,14.21,14.23,90000.0
2015-01-29 11:00:00,14.23,14.24,14.22,14.23,115000.0,14.23,14.24,14.22,14.23,115000.0
2015-01-29 11:05:00,14.22,14.22,14.19,14.2,100000.0,14.22,14.22,14.19,14.2,100000.0
2015-01-29 11:10:00,14.22,14.22,14.21,14.21,10000.0,14.22,14.22,14.21,14.21,10000.0
2015-01-29 11:15:00,14.23,14.24,14.21,14.21,55000.0,14.23,14.24,14.21,14.21,55000.0
2015-01-29 11:20:00,14.23,14.23,14.21,14.21,15000.0,14.23,14.23,14.21,14.21,15000.0
2015-01-29 11:25:00,14.22,14.24,14.21,14.24,110000.0,14.22,14.24,14.21,14.24,110000.0
2015-01-29 11:30:00,14.24,14.26,14.23,14.26,125000.0,14.24,14.26,14.23,14.26,125000.0
2015-01-29 11:35:00,14.25,14.25,14.24,14.24,105000.0,14.25,14.25,14.24,14.24,105000.0
2015-01-29 11:40:00,14.24,14.24,14.23,14.23,30000.0,14.24,14.24,14.23,14.23,30000.0
2015-01-29 11:45:00,14.23,14.24,14.22,14.24,155000.0,14.23,14.24,14.22,14.24,155000.0
2015-01-29 11:50:00,14.24,14.25,14.23,14.25,100000.0,14.24,14.25,14.23,14.25,100000.0
2015-01-29 11:55:00,14.25,14.25,14.23,14.24,190000.0,14.25,14.25,14.23,14.24,190000.0
2015-01-29 12:00:00,14.25,14.25,14.21,14.24,50000.0,14.25,14.25,14.21,14.24,50000.0
2015-01-29 12:05:00,14.23,14.23,14.21,14.23,85000.0,14.23,14.23,14.21,14.23,85000.0
2015-01-29 12:10:00,14.23,14.23,14.21,14.22,165000.0,14.23,14.23,14.21,14.22,165000.0
2015-01-29 12:15:00,14.22,14.23,14.22,14.22,45000.0,14.22,14.23,14.22,14.22,45000.0
2015-01-29 12:20:00,14.22,14.24,14.21,14.21,70000.0,14.22,14.24,14.21,14.21,70000.0
2015-01-29 12:25:00,14.21,14.22,14.21,14.21,20000.0,14.21,14.22,14.21,14.21,20000.0
2015-01-29 12:30:00,14.21,14.23,14.21,14.23,115000.0,14.21,14.23,14.21,14.23,115000.0
2015-01-29 12:35:00,14.24,14.24,14.22,14.23,15000.0,14.24,14.24,14.22,14.23,15000.0
2015-01-29 12:40:00,14.23,14.23,14.2,14.22,220000.0,14.23,14.23,14.2,14.22,220000.0
2015-01-29 12:45:00,14.21,14.22,14.2,14.2,60000.0,14.21,14.22,14.2,14.2,60000.0
2015-01-29 12:50:00,14.2,14.22,14.2,14.22,75000.0,14.2,14.22,14.2,14.22,75000.0
2015-01-29 12:55:00,14.22,14.22,14.22,14.22,20000.0,14.22,14.22,14.22,14.22,20000.0
2015-01-29 13:00:00,14.23,14.23,14.22,14.22,10000.0,14.23,14.23,14.22,14.22,10000.0
2015-01-29 13:05:00,14.22,14.23,14.21,14.22,40000.0,14.22,14.23,14.21,14.22,40000.0
2015-01-29 13:10:00,14.21,14.23,14.21,14.22,35000.0,14.21,14.23,14.21,14.22,35000.0
2015-01-29 13:15:00,14.23,14.23,14.22,14.23,20000.0,14.23,14.23,14.22,14.23,20000.0
2015-01-29 13:20:00,14.23,14.25,14.23,14.24,185000.0,14.23,14.25,14.23,14.24,185000.0
2015-01-29 13:25:00,14.24,14.25,14.23,14.24,265000.0,14.24,14.25,14.23,14.24,265000.0
2015-01-29 13:30:00,14.25,14.25,14.23,14.23,55000.0,14.25,14.25,14.23,14.23,55000.0
2015-01-29 13:35:00,14.23,14.25,14.23,14.25,120000.0,14.23,14.25,14.23,14.25,120000.0
2015-01-29 13:40:00,14.25,14.27,14.25,14.27,65000.0,14.25,14.27,14.25,14.27,65000.0
2015-01-29 13:45:00,14.27,14.28,14.26,14.28,50000.0,14.27,14.28,14.26,14.28,50000.0
2015-01-29 13:50:00,14.28,14.3,14.28,14.3,110000.0,14.28,14.3,14.28,14.3,110000.0
2015-01-29 13:55:00,14.3,14.31,14.28,14.28,90000.0,14.3,14.31,14.28,14.28,90000.0
2015-01-29 14:00:00,14.28,14.29,14.28,14.29,40000.0,14.28,14.29,14.28,14.29,40000.0
2015-01-29 14:05:00,14.3,14.31,14.29,14.29,325000.0,14.3,14.31,14.29,14.29,325000.0
2015-01-29 14:10:00,14.28,14.29,14.28,14.29,80000.0,14.28,14.29,14.28,14.29,80000.0
2015-01-29 14:15:00,14.31,14.31,14.29,14.29,65000.0,14.31,14.31,14.29,14.29,65000.0
2015-01-29 14:20:00,14.3,14.3,14.3,14.3,25000.0,14.3,14.3,14.3,14.3,25000.0
2015-01-29 14:25:00,14.32,14.33,14.31,14.33,75000.0,14.32,14.33,14.31,14.33,75000.0
2015-01-29 14:30:00,14.33,14.34,14.32,14.34,60000.0,14.33,14.34,14.32,14.34,60000.0
2015-01-29 14:35:00,14.32,14.33,14.32,14.32,55000.0,14.32,14.33,14.32,14.32,55000.0
2015-01-29 14:40:00,14.33,14.33,14.3,14.3,70000.0,14.33,14.33,14.3,14.3,70000.0
2015-01-29 14:45:00,14.32,14.32,14.31,14.31,15000.0,14.32,14.32,14.31,14.31,15000.0
2015-01-29 14:50:00,14.33,14.33,14.31,14.31,65000.0,14.33,14.33,14.31,14.31,65000.0
2015-01-29 14:55:00,14.32,14.32,14.28,14.28,120000.0,14.32,14.32,14.28,14.28,120000.0
2015-01-29 15:00:00,14.3,14.3,14.3,14.3,5000.0,14.3,14.3,14.3,14.3,5000.0
2015-01-29 15:05:00,14.3,14.32,14.3,14.31,95000.0,14.3,14.32,14.3,14.31,95000.0
2015-01-29 15:10:00,14.33,14.33,14.31,14.31,120000.0,14.33,14.33,14.31,14.31,120000.0
2015-01-29 15:15:00,14.31,14.31,14.29,14.31,320000.0,14.31,14.31,14.29,14.31,320000.0
2015-01-29 15:20:00,14.31,14.34,14.3,14.34,185000.0,14.31,14.34,14.3,14.34,185000.0
2015-01-29 15:25:00,14.33,14.34,14.32,14.32,40000.0,14.33,14.34,14.32,14.32,40000.0
2015-01-29 15:30:00,14.32,14.32,14.31,14.32,45000.0,14.32,14.32,14.31,14.32,45000.0
2015-01-29 15:35:00,14.32,14.33,14.31,14.32,450000.0,14.32,14.33,14.31,14.32,450000.0
2015-01-29 15:40:00,14.32,14.33,14.31,14.31,280000.0,14.32,14.33,14.31,14.31,280000.0
2015-01-29 15:45:00,14.31,14.31,14.3,14.3,150000.0,14.31,14.31,14.3,14.3,150000.0
2015-01-29 15:50:00,14.3,14.31,14.29,14.3,420000.0,14.3,14.31,14.29,14.3,420000.0
2015-01-29 15:55:00,14.3,14.31,14.29,14.3,970000.0,14.3,14.31,14.29,14.3,970000.0
2015-01-30 09:30:00,14.29,14.32,14.26,14.32,280000.0,14.29,14.32,14.26,14.32,280000.0
2015-01-30 09:35:00,14.32,14.33,14.26,14.27,275000.0,14.32,14.33,14.26,14.27,275000.0
2015-01-30 09:40:00,14.3,14.3,14.26,14.27,185000.0,14.3,14.3,14.26,14.27,185000.0
2015-01-30 09:45:00,14.28,14.31,14.27,14.29,185000.0,14.28,14.31,14.27,14.29,185000.0
2015-01-30 09:50:00,14.29,14.3,14.26,14.28,190000.0,14.29,14.3,14.26,14.28,190000.0
2015-01-30 09:55:00,14.3,14.3,14.22,14.23,230000.0,14.3,14.3,14.22,14.23,230000.0
2015-01-30 10:00:00,14.22,14.25,14.21,14.25,220000.0,14.22,14.25,14.21,14.25,220000.0
2015-01-30 10:05:00,14.26,14.27,14.21,14.21,175000.0,14.26,14.27,14.21,14.21,175000.0
2015-01-30 10:10:00,14.22,14.22,14.2,14.2,155000.0,14.22,14.22,14.2,14.2,155000.0
2015-01-30 10:15:00,14.21,14.24,14.21,14.21,265000.0,14.21,14.24,14.21,14.21,265000.0
2015-01-30 10:20:00,14.21,14.21,14.18,14.19,190000.0,14.21,14.21,14.18,14.19,190000.0
2015-01-30 10:25:00,14.19,14.22,14.19,14.21,115000.0,14.19,14.22,14.19,14.21,115000.0
2015-01-30 10:30:00,14.21,14.21,14.15,14.17,310000.0,14.21,14.21,14.15,14.17,310000.0
2015-01-30 10:35:00,14.18,14.2,14.15,14.19,285000.0,14.18,14.2,14.15,14.19,285000.0
2015-01-30 10:40:00,14.19,14.22,14.18,14.21,185000.0,14.19,14.22,14.18,14.21,185000.0
2015-01-30 10:45:00,14.22,14.24,14.22,14.22,205000.0,14.22,14.24,14.22,14.22,205000.0
2015-01-30 10:50:00,14.23,14.23,14.21,14.21,35000.0,14.23,14.23,14.21,14.21,35000.0
2015-01-30 10:55:00,14.2,14.2,14.18,14.19,80000.0,14.2,14.2,14.18,14.19,80000.0
2015-01-30 11:00:00,14.18,14.25,14.18,14.22,490000.0,14.18,14.25,14.18,14.22,490000.0
2015-01-30 11:05:00,14.22,14.25,14.2,14.2,100000.0,14.22,14.25,14.2,14.2,100000.0
2015-01-30 11:10:00,14.2,14.23,14.18,14.2,145000.0,14.2,14.23,14.18,14.2,145000.0
2015-01-30 11:15:00,14.19,14.2,14.18,14.2,75000.0,14.19,14.2,14.18,14.2,75000.0
2015-01-30 11:20:00,14.2,14.22,14.2,14.21,130000.0,14.2,14.22,14.2,14.21,130000.0
2015-01-30 11:25:00,14.21,14.23,14.21,14.22,210000.0,14.21,14.23,14.21,14.22,210000.0
2015-01-30 11:30:00,14.22,14.24,14.22,14.22,160000.0,14.22,14.24,14.22,14.22,160000.0
2015-01-30 11:35:00,14.23,14.23,14.21,14.21,145000.0,14.23,14.23,14.21,14.21,145000.0
2015-01-30 11:40:00,14.22,14.22,14.17,14.19,350000.0,14.22,14.22,14.17,14.19,350000.0
2015-01-30 11:45:00,14.21,14.23,14.21,14.21,95000.0,14.21,14.23,14.21,14.21,95000.0
2015-01-30 11:50:00,14.21,14.25,14.21,14.23,160000.0,14.21,14.25,14.21,14.23,160000.0
2015-01-30 11:55:00,14.24,14.3,14.22,14.3,225000.0,14.24,14.3,14.22,14.3,225000.0
2015-01-30 12:00:00,14.31,14.31,14.28,14.28,280000.0,14.31,14.31,14.28,14.28,280000.0
2015-01-30 12:05:00,14.27,14.27,14.26,14.26,65000.0,14.27,14.27,14.26,14.26,65000.0
2015-01-30 12:10:00,14.27,14.3,14.27,14.3,50000.0,14.27,14.3,14.27,14.3,50000.0
2015-01-30 12:15:00,14.28,14.29,14.27,14.27,145000.0,14.28,14.29,14.27,14.27,145000.0
2015-01-30 12:20:00,14.27,14.28,14.27,14.28,180000.0,14.27,14.28,14.27,14.28,180000.0
2015-01-30 12:25:00,14.28,14.3,14.28,14.29,205000.0,14.28,14.3,14.28,14.29,205000.0
2015-01-30 12:30:00,14.28,14.29,14.27,14.28,145000.0,14.28,14.29,14.27,14.28,145000.0
2015-01-30 12:35:00,14.28,14.29,14.25,14.26,80000.0,14.28,14.29,14.25,14.26,80000.0
2015-01-30 12:40:00,14.26,14.28,14.26,14.28,70000.0,14.26,14.28,14.26,14.28,70000.0
2015-01-30 12:45:00,14.28,14.29,14.28,14.28,75000.0,14.28,14.29,14.28,14.28,75000.0
2015-01-30 12:50:00,14.27,14.3,14.27,14.28,140000.0,14.27,14.3,14.27,14.28,140000.0
2015-01-30 12:55:00,14.28,14.28,14.25,14.28,70000.0,14.28,14.28,14.25,14.28,70000.0
2015-01-30 13:00:00,14.27,14.29,14.27,14.28,45000.0,14.27,14.29,14.27,14.28,45000.0
2015-01-30 13:05:00,14.28,14.28,14.28,14.28,20000.0,14.28,14.28,14.28,14.28,20000.0
2015-01-30 13:10:00,14.28,14.28,14.27,14.28,120000.0,14.28,14.28,14.27,14.28,120000.0
2015-01-30 13:15:00,14.27,14.28,14.26,14.27,365000.0,14.27,14.28,14.26,14.27,365000.0
2015-01-30 13:20:00,14.28,14.28,14.27,14.28,45000.0,14.28,14.28,14.27,14.28,45000.0
2015-01-30 13:25:00,14.3,14.3,14.28,14.28,180000.0,14.3,14.3,14.28,14.28,180000.0
2015-01-30 13:30:00,14.29,14.3,14.28,14.3,350000.0,14.29,14.3,14.28,14.3,350000.0
2015-01-30 13:35:00,14.31,14.33,14.31,14.33,80000.0,14.31,14.33,14.31,14.33,80000.0
2015-01-30 13:40:00,14.34,14.34,14.31,14.31,55000.0,14.34,14.34,14.31,14.31,55000.0
2015-01-30 13:45:00,14.31,14.32,14.31,14.31,140000.0,14.31,14.32,14.31,14.31,140000.0
2015-01-30 13:50:00,14.3,14.31,14.3,14.3,40000.0,14.3,14.31,14.3,14.3,40000.0
2015-01-30 13:55:00,14.29,14.3,14.28,14.3,140000.0,14.29,14.3,14.28,14.3,140000.0
2015-01-30 14:00:00,14.3,14.3,14.27,14.27,95000.0,14.3,14.3,14.27,14.27,95000.0
2015-01-30 14:05:00,14.27,14.29,14.27,14.28,155000.0,14.27,14.29,14.27,14.28,155000.0
2015-01-30 14:10:00,14.29,14.3,14.27,14.27,205000.0,14.29,14.3,14.27,14.27,205000.0
2015-01-30 14:15:00,14.26,14.29,14.25,14.28,140000.0,14.26,14.29,14.25,14.28,140000.0
2015-01-30 14:20:00,14.31,14.32,14.31,14.31,30000.0,14.31,14.32,14.31,14.31,30000.0
2015-01-30 14:25:00,14.3,14.32,14.3,14.31,25000.0,14.3,14.32,14.3,14.31,25000.0
2015-01-30 14:30:00,14.32,14.33,14.32,14.33,80000.0,14.32,14.33,14.32,14.33,80000.0
2015-01-30 14:35:00,14.32,14.32,14.3,14.32,75000.0,14.32,14.32,14.3,14.32,75000.0
2015-01-30 14:40:00,14.32,14.32,14.29,14.3,165000.0,14.32,14.32,14.29,14.3,165000.0
2015-01-30 14:45:00,14.3,14.3,14.25,14.26,205000.0,14.3,14.3,14.25,14.26,205000.0
2015-01-30 14:50:00,14.26,14.26,14.24,14.24,180000.0,14.26,14.26,14.24,14.24,180000.0
2015-01-30 14:55:00,14.24,14.26,14.23,14.26,220000.0,14.24,14.26,14.23,14.26,220000.0
2015-01-30 15:00:00,14.26,14.28,14.24,14.26,180000.0,14.26,14.28,14.24,14.26,180000.0
2015-01-30 15:05:00,14.25,14.25,14.24,14.24,15000.0,14.25,14.25,14.24,14.24,15000.0
2015-01-30 15:10:00,14.24,14.26,14.24,14.26,85000.0,14.24,14.26,14.24,14.26,85000.0
2015-01-30 15:15:00,14.24,14.26,14.23,14.25,100000.0,14.24,14.26,14.23,14.25,100000.0
2015-01-30 15:20:00,14.24,14.25,14.2,14.25,165000.0,14.24,14.25,14.2,14.25,165000.0
2015-01-30 15:25:00,14.23,14.24,14.21,14.24,235000.0,14.23,14.24,14.21,14.24,235000.0
2015-01-30 15:30:00,14.24,14.24,14.21,14.22,155000.0,14.24,14.24,14.21,14.22,155000.0
2015-01-30 15:35:00,14.22,14.25,14.21,14.23,285000.0,14.22,14.25,14.21,14.23,285000.0
2015-01-30 15:40:00,14.23,14.23,14.2,14.21,440000.0,14.23,14.23,14.2,14.21,440000.0
2015-01-30 15:45:00,14.22,14.23,14.21,14.21,115000.0,14.22,14.23,14.21,14.21,115000.0
2015-01-30 15:50:00,14.22,14.22,14.2,14.2,190000.0,14.22,14.22,14.2,14.2,190000.0
2015-01-30 15:55:00,14.2,14.2,14.17,14.19,925000.0,14.2,14.2,14.17,14.19,925000.0
2015-02-02 09:30:00,14.27,14.33,14.16,14.22,560000.0,14.27,14.33,14.16,14.22,560000.0
2015-02-02 09:35:00,14.21,14.33,14.21,14.24,450000.0,14.21,14.33,14.21,14.24,450000.0
2015-02-02 09:40:00,14.22,14.25,14.16,14.17,370000.0,14.22,14.25,14.16,14.17,370000.0
2015-02-02 09:45:00,14.16,14.24,14.16,14.2,290000.0,14.16,14.24,14.16,14.2,290000.0
2015-02-02 09:50:00,14.18,14.2,14.1,14.1,295000.0,14.18,14.2,14.1,14.1,295000.0
2015-02-02 09:55:00,14.11,14.13,14.07,14.09,330000.0,14.11,14.13,14.07,14.09,330000.0
2015-02-02 10:00:00,14.08,14.08,14.01,14.04,485000.0,14.08,14.08,14.01,14.04,485000.0
2015-02-02 10:05:00,14.03,14.07,14.02,14.04,385000.0,14.03,14.07,14.02,14.04,385000.0
2015-02-02 10:10:00,14.03,14.07,14.0,14.03,545000.0,14.03,14.07,14.0,14.03,545000.0
2015-02-02 10:15:00,14.03,14.06,14.02,14.05,405000.0,14.03,14.06,14.02,14.05,405000.0
2015-02-02 10:20:00,14.06,14.13,14.05,14.1,320000.0,14.06,14.13,14.05,14.1,320000.0
2015-02-02 10:25:00,14.1,14.19,14.09,14.19,285000.0,14.1,14.19,14.09,14.19,285000.0
2015-02-02 10:30:00,14.16,14.19,14.12,14.12,120000.0,14.16,14.19,14.12,14.12,120000.0
2015-02-02 10:35:00,14.11,14.17,14.11,14.13,305000.0,14.11,14.17,14.11,14.13,305000.0
2015-02-02 10:40:00,14.14,14.15,14.13,14.14,50000.0,14.14,14.15,14.13,14.14,50000.0
2015-02-02 10:45:00,14.12,14.14,14.1,14.11,295000.0,14.12,14.14,14.1,14.11,295000.0
2015-02-02 10:50:00,14.12,14.14,14.11,14.11,180000.0,14.12,14.14,14.11,14.11,180000.0
2015-02-02 10:55:00,14.12,14.13,14.11,14.12,40000.0,14.12,14.13,14.11,14.12,40000.0
2015-02-02 11:00:00,14.11,14.2,14.1,14.18,295000.0,14.11,14.2,14.1,14.18,295000.0
2015-02-02 11:05:00,14.2,14.23,14.2,14.21,125000.0,14.2,14.23,14.2,14.21,125000.0
2015-02-02 11:10:00,14.23,14.24,14.2,14.21,250000.0,14.23,14.24,14.2,14.21,250000.0
2015-02-02 11:15:00,14.2,14.22,14.18,14.2,105000.0,14.2,14.22,14.18,14.2,105000.0
2015-02-02 11:20:00,14.19,14.19,14.15,14.15,380000.0,14.19,14.19,14.15,14.15,380000.0
2015-02-02 11:25:00,14.17,14.19,14.14,14.19,120000.0,14.17,14.19,14.14,14.19,120000.0
2015-02-02 11:30:00,14.2,14.2,14.17,14.17,340000.0,14.2,14.2,14.17,14.17,340000.0
2015-02-02 11:35:00,14.17,14.19,14.17,14.18,85000.0,14.17,14.19,14.17,14.18,85000.0
2015-02-02 11:40:00,14.19,14.19,14.17,14.17,115000.0,14.19,14.19,14.17,14.17,115000.0
2015-02-02 11:45:00,14.16,14.18,14.16,14.18,145000.0,14.16,14.18,14.16,14.18,145000.0
2015-02-02 11:50:00,14.17,14.18,14.15,14.15,95000.0,14.17,14.18,14.15,14.15,95000.0
2015-02-02 11:55:00,14.13,14.15,14.12,14.14,165000.0,14.13,14.15,14.12,14.14,165000.0
2015-02-02 12:00:00,14.14,14.14,14.11,14.11,120000.0,14.14,14.14,14.11,14.11,120000.0
2015-02-02 12:05:00,14.11,14.11,14.06,14.06,55000.0,14.11,14.11,14.06,14.06,55000.0
2015-02-02 12:10:00,14.09,14.09,14.07,14.08,30000.0,14.09,14.09,14.07,14.08,30000.0
2015-02-02 12:15:00,14.09,14.12,14.08,14.12,130000.0,14.09,14.12,14.08,14.12,130000.0
2015-02-02 12:20:00,14.11,14.11,14.09,14.1,250000.0,14.11,14.11,14.09,14.1,250000.0
2015-02-02 12:25:00,14.1,14.1,14.09,14.09,120000.0,14.1,14.1,14.09,14.09,120000.0
2015-02-02 12:30:00,14.11,14.12,14.1,14.12,80000.0,14.11,14.12,14.1,14.12,80000.0
2015-02-02 12:35:00,14.13,14.14,14.13,14.14,15000.0,14.13,14.14,14.13,14.14,15000.0
2015-02-02 12:40:00,14.15,14.15,14.12,14.14,110000.0,14.15,14.15,14.12,14.14,110000.0
2015-02-02 12:45:00,14.15,14.15,14.11,14.11,65000.0,14.15,14.15,14.11,14.11,65000.0
2015-02-02 12:50:00,14.11,14.13,14.11,14.11,55000.0,14.11,14.13,14.11,14.11,55000.0
2015-02-02 12:55:00,14.12,14.14,14.1,14.12,145000.0,14.12,14.14,14.1,14.12,145000.0
2015-02-02 13:00:00,14.12,14.13,14.11,14.13,95000.0,14.12,14.13,14.11,14.13,95000.0
2015-02-02 13:05:00,14.13,14.13,14.1,14.13,20000.0,14.13,14.13,14.1,14.13,20000.0
2015-02-02 13:10:00,14.13,14.13,14.13,14.13,40000.0,14.13,14.13,14.13,14.13,40000.0
2015-02-02 13:15:00,14.13,14.16,14.13,14.14,190000.0,14.13,14.16,14.13,14.14,190000.0
2015-02-02 13:20:00,14.14,14.16,14.14,14.16,220000.0,14.14,14.16,14.14,14.16,220000.0
2015-02-02 13:25:00,14.16,14.17,14.14,14.14,170000.0,14.16,14.17,14.14,14.14,170000.0
2015-02-02 13:30:00,14.15,14.17,14.12,14.12,85000.0,14.15,14.17,14.12,14.12,85000.0
2015-02-02 13:35:00,14.12,14.13,14.11,14.11,120000.0,14.12,14.13,14.11,14.11,120000.0
2015-02-02 13:40:00,14.11,14.12,14.1,14.1,100000.0,14.11,14.12,14.1,14.1,100000.0
2015-02-02 13:45:00,14.1,14.13,14.1,14.11,70000.0,14.1,14.13,14.1,14.11,70000.0
2015-02-02 13:50:00,14.11,14.15,14.11,14.11,100000.0,14.11,14.15,14.11,14.11,100000.0
2015-02-02 13:55:00,14.1,14.11,14.05,14.07,195000.0,14.1,14.11,14.05,14.07,195000.0
2015-02-02 14:00:00,14.07,14.14,14.06,14.13,375000.0,14.07,14.14,14.06,14.13,375000.0
2015-02-02 14:05:00,14.13,14.18,14.13,14.16,75000.0,14.13,14.18,14.13,14.16,75000.0
2015-02-02 14:10:00,14.15,14.17,14.1,14.11,165000.0,14.15,14.17,14.1,14.11,165000.0
2015-02-02 14:15:00,14.14,14.2,14.14,14.18,45000.0,14.14,14.2,14.14,14.18,45000.0
2015-02-02 14:20:00,14.19,14.2,14.18,14.2,85000.0,14.19,14.2,14.18,14.2,85000.0
2015-02-02 14:25:00,14.2,14.2,14.19,14.19,25000.0,14.2,14.2,14.19,14.19,25000.0
2015-02-02 14:30:00,14.18,14.2,14.11,14.14,360000.0,14.18,14.2,14.11,14.14,360000.0
2015-02-02 14:35:00,14.14,14.16,14.14,14.14,55000.0,14.14,14.16,14.14,14.14,55000.0
2015-02-02 14:40:00,14.12,14.14,14.12,14.13,85000.0,14.12,14.14,14.12,14.13,85000.0
2015-02-02 14:45:00,14.13,14.14,14.12,14.14,470000.0,14.13,14.14,14.12,14.14,470000.0
2015-02-02 14:50:00,14.15,14.19,14.15,14.16,170000.0,14.15,14.19,14.15,14.16,170000.0
2015-02-02 14:55:00,14.16,14.17,14.13,14.13,170000.0,14.16,14.17,14.13,14.13,170000.0
2015-02-02 15:00:00,14.15,14.19,14.13,14.19,245000.0,14.15,14.19,14.13,14.19,245000.0
2015-02-02 15:05:00,14.18,14.18,14.15,14.16,175000.0,14.18,14.18,14.15,14.16,175000.0
2015-02-02 15:10:00,14.17,14.18,14.16,14.17,115000.0,14.17,14.18,14.16,14.17,115000.0
2015-02-02 15:15:00,14.17,14.18,14.14,14.17,155000.0,14.17,14.18,14.14,14.17,155000.0
2015-02-02 15:20:00,14.16,14.2,14.16,14.18,325000.0,14.16,14.2,14.16,14.18,325000.0
2015-02-02 15:25:00,14.18,14.18,14.15,14.17,200000.0,14.18,14.18,14.15,14.17,200000.0
2015-02-02 15:30:00,14.18,14.19,14.17,14.19,105000.0,14.18,14.19,14.17,14.19,105000.0
2015-02-02 15:35:00,14.19,14.2,14.16,14.2,275000.0,14.19,14.2,14.16,14.2,275000.0
2015-02-02 15:40:00,14.19,14.24,14.19,14.22,240000.0,14.19,14.24,14.19,14.22,240000.0
2015-02-02 15:45:00,14.23,14.24,14.2,14.22,240000.0,14.23,14.24,14.2,14.22,240000.0
2015-02-02 15:50:00,14.22,14.25,14.22,14.24,380000.0,14.22,14.25,14.22,14.24,380000.0
2015-02-02 15:55:00,14.24,14.26,14.22,14.25,765000.0,14.24,14.26,14.22,14.25,765000.0
2015-02-03 09:30:00,14.33,14.42,14.32,14.36,630000.0,14.33,14.42,14.32,14.36,630000.0
2015-02-03 09:35:00,14.36,14.37,14.22,14.23,425000.0,14.36,14.37,14.22,14.23,425000.0
2015-02-03 09:40:00,14.24,14.3,14.2,14.26,220000.0,14.24,14.3,14.2,14.26,220000.0
2015-02-03 09:45:00,14.29,14.33,14.28,14.32,330000.0,14.29,14.33,14.28,14.32,330000.0
2015-02-03 09:50:00,14.3,14.3,14.28,14.28,110000.0,14.3,14.3,14.28,14.28,110000.0
2015-02-03 09:55:00,14.26,14.32,14.26,14.27,275000.0,14.26,14.32,14.26,14.27,275000.0
2015-02-03 10:00:00,14.27,14.3,14.25,14.28,400000.0,14.27,14.3,14.25,14.28,400000.0
2015-02-03 10:05:00,14.27,14.3,14.27,14.28,190000.0,14.27,14.3,14.27,14.28,190000.0
2015-02-03 10:10:00,14.28,14.3,14.28,14.3,75000.0,14.28,14.3,14.28,14.3,75000.0
2015-02-03 10:15:00,14.3,14.3,14.28,14.29,155000.0,14.3,14.3,14.28,14.29,155000.0
2015-02-03 10:20:00,14.29,14.31,14.28,14.29,140000.0,14.29,14.31,14.28,14.29,140000.0
2015-02-03 10:25:00,14.31,14.34,14.31,14.33,150000.0,14.31,14.34,14.31,14.33,150000.0
2015-02-03 10:30:00,14.32,14.32,14.27,14.29,185000.0,14.32,14.32,14.27,14.29,185000.0
2015-02-03 10:35:00,14.27,14.28,14.26,14.26,95000.0,14.27,14.28,14.26,14.26,95000.0
2015-02-03 10:40:00,14.26,14.29,14.26,14.26,170000.0,14.26,14.29,14.26,14.26,170000.0
2015-02-03 10:45:00,14.26,14.28,14.22,14.26,425000.0,14.26,14.28,14.22,14.26,425000.0
2015-02-03 10:50:00,14.24,14.24,14.22,14.22,25000.0,14.24,14.24,14.22,14.22,25000.0
2015-02-03 10:55:00,14.23,14.26,14.22,14.23,355000.0,14.23,14.26,14.22,14.23,355000.0
2015-02-03 11:00:00,14.23,14.3,14.23,14.27,290000.0,14.23,14.3,14.23,14.27,290000.0
2015-02-03 11:05:00,14.29,14.29,14.25,14.29,155000.0,14.29,14.29,14.25,14.29,155000.0
2015-02-03 11:10:00,14.31,14.34,14.28,14.31,170000.0,14.31,14.34,14.28,14.31,170000.0
2015-02-03 11:15:00,14.3,14.32,14.29,14.32,55000.0,14.3,14.32,14.29,14.32,55000.0
2015-02-03 11:20:00,14.29,14.32,14.26,14.27,220000.0,14.29,14.32,14.26,14.27,220000.0
2015-02-03 11:25:00,14.28,14.32,14.27,14.31,265000.0,14.28,14.32,14.27,14.31,265000.0
2015-02-03 11:30:00,14.32,14.35,14.3,14.33,420000.0,14.32,14.35,14.3,14.33,420000.0
2015-02-03 11:35:00,14.32,14.33,14.31,14.31,175000.0,14.32,14.33,14.31,14.31,175000.0
2015-02-03 11:40:00,14.32,14.33,14.31,14.33,75000.0,14.32,14.33,14.31,14.33,75000.0
2015-02-03 11:45:00,14.33,14.33,14.31,14.33,45000.0,14.33,14.33,14.31,14.33,45000.0
2015-02-03 11:50:00,14.33,14.33,14.29,14.32,115000.0,14.33,14.33,14.29,14.32,115000.0
2015-02-03 11:55:00,14.31,14.32,14.28,14.31,140000.0,14.31,14.32,14.28,14.31,140000.0
2015-02-03 12:00:00,14.29,14.3,14.27,14.29,210000.0,14.29,14.3,14.27,14.29,210000.0
2015-02-03 12:05:00,14.28,14.32,14.28,14.32,105000.0,14.28,14.32,14.28,14.32,105000.0
2015-02-03 12:10:00,14.31,14.32,14.31,14.32,190000.0,14.31,14.32,14.31,14.32,190000.0
2015-02-03 12:15:00,14.34,14.34,14.31,14.31,130000.0,14.34,14.34,14.31,14.31,130000.0
2015-02-03 12:20:00,14.31,14.32,14.27,14.27,155000.0,14.31,14.32,14.27,14.27,155000.0
2015-02-03 12:25:00,14.28,14.31,14.27,14.29,160000.0,14.28,14.31,14.27,14.29,160000.0
2015-02-03 12:30:00,14.28,14.3,14.28,14.28,185000.0,14.28,14.3,14.28,14.28,185000.0
2015-02-03 12:35:00,14.28,14.3,14.27,14.27,75000.0,14.28,14.3,14.27,14.27,75000.0
2015-02-03 12:40:00,14.27,14.31,14.27,14.31,90000.0,14.27,14.31,14.27,14.31,90000.0
2015-02-03 12:45:00,14.31,14.31,14.27,14.27,165000.0,14.31,14.31,14.27,14.27,165000.0
2015-02-03 12:50:00,14.29,14.29,14.26,14.27,105000.0,14.29,14.29,14.26,14.27,105000.0
2015-02-03 12:55:00,14.27,14.28,14.26,14.26,40000.0,14.27,14.28,14.26,14.26,40000.0
2015-02-03 13:00:00,14.26,14.28,14.26,14.26,85000.0,14.26,14.28,14.26,14.26,85000.0
2015-02-03 13:05:00,14.29,14.32,14.29,14.3,110000.0,14.29,14.32,14.29,14.3,110000.0
2015-02-03 13:10:00,14.3,14.33,14.29,14.31,130000.0,14.3,14.33,14.29,14.31,130000.0
2015-02-03 13:15:00,14.32,14.33,14.3,14.32,215000.0,14.32,14.33,14.3,14.32,215000.0
2015-02-03 13:20:00,14.32,14.34,14.32,14.33,105000.0,14.32,14.34,14.32,14.33,105000.0
2015-02-03 13:25:00,14.34,14.35,14.33,14.33,330000.0,14.34,14.35,14.33,14.33,330000.0
2015-02-03 13:30:00,14.34,14.36,14.33,14.34,240000.0,14.34,14.36,14.33,14.34,240000.0
2015-02-03 13:35:00,14.32,14.34,14.32,14.33,100000.0,14.32,14.34,14.32,14.33,100000.0
2015-02-03 13:40:00,14.31,14.33,14.3,14.31,75000.0,14.31,14.33,14.3,14.31,75000.0
2015-02-03 13:45:00,14.33,14.34,14.32,14.32,235000.0,14.33,14.34,14.32,14.32,235000.0
2015-02-03 13:50:00,14.32,14.33,14.3,14.32,180000.0,14.32,14.33,14.3,14.32,180000.0
2015-02-03 13:55:00,14.33,14.34,14.3,14.32,410000.0,14.33,14.34,14.3,14.32,410000.0
2015-02-03 14:00:00,14.3,14.35,14.3,14.31,700000.0,14.3,14.35,14.3,14.31,700000.0
2015-02-03 14:05:00,14.33,14.33,14.3,14.3,155000.0,14.33,14.33,14.3,14.3,155000.0
2015-02-03 14:10:00,14.33,14.33,14.31,14.31,265000.0,14.33,14.33,14.31,14.31,265000.0
2015-02-03 14:15:00,14.32,14.33,14.31,14.31,185000.0,14.32,14.33,14.31,14.31,185000.0
2015-02-03 14:20:00,14.32,14.33,14.31,14.32,275000.0,14.32,14.33,14.31,14.32,275000.0
2015-02-03 14:25:00,14.31,14.32,14.3,14.32,175000.0,14.31,14.32,14.3,14.32,175000.0
2015-02-03 14:30:00,14.32,14.33,14.31,14.32,390000.0,14.32,14.33,14.31,14.32,390000.0
2015-02-03 14:35:00,14.32,14.35,14.31,14.35,665000.0,14.32,14.35,14.31,14.35,665000.0
2015-02-03 14:40:00,14.35,14.36,14.34,14.35,495000.0,14.35,14.36,14.34,14.35,495000.0
2015-02-03 14:45:00,14.35,14.35,14.34,14.35,210000.0,14.35,14.35,14.34,14.35,210000.0
2015-02-03 14:50:00,14.35,14.36,14.34,14.35,575000.0,14.35,14.36,14.34,14.35,575000.0
2015-02-03 14:55:00,14.34,14.38,14.34,14.37,395000.0,14.34,14.38,14.34,14.37,395000.0
2015-02-03 15:00:00,14.36,14.4,14.36,14.4,445000.0,14.36,14.4,14.36,14.4,445000.0
2015-02-03 15:05:00,14.41,14.41,14.37,14.4,235000.0,14.41,14.41,14.37,14.4,235000.0
2015-02-03 15:10:00,14.4,14.42,14.38,14.42,260000.0,14.4,14.42,14.38,14.42,260000.0
2015-02-03 15:15:00,14.42,14.44,14.41,14.43,300000.0,14.42,14.44,14.41,14.43,300000.0
2015-02-03 15:20:00,14.43,14.47,14.42,14.45,570000.0,14.43,14.47,14.42,14.45,570000.0
2015-02-03 15:25:00,14.46,14.5,14.46,14.48,1085000.0,14.46,14.5,14.46,14.48,1085000.0
2015-02-03 15:30:00,14.48,14.52,14.48,14.49,720000.0,14.48,14.52,14.48,14.49,720000.0
2015-02-03 15:35:00,14.49,14.51,14.47,14.49,645000.0,14.49,14.51,14.47,14.49,645000.0
2015-02-03 15:40:00,14.49,14.5,14.46,14.47,925000.0,14.49,14.5,14.46,14.47,925000.0
2015-02-03 15:45:00,14.47,14.48,14.43,14.44,1260000.0,14.47,14.48,14.43,14.44,1260000.0
2015-02-03 15:50:00,14.42,14.51,14.42,14.51,795000.0,14.42,14.51,14.42,14.51,795000.0
2015-02-03 15:55:00,14.51,14.53,14.47,14.52,2470000.0,14.51,14.53,14.47,14.52,2470000.0
2015-02-04 09:30:00,13.61,13.65,13.45,13.55,7565000.0,13.61,13.65,13.45,13.55,7565000.0
2015-02-04 09:35:00,13.56,13.59,13.42,13.46,3175000.0,13.56,13.59,13.42,13.46,3175000.0
2015-02-04 09:40:00,13.47,13.48,13.34,13.4,5115000.0,13.47,13.48,13.34,13.4,5115000.0
2015-02-04 09:45:00,13.42,13.5,13.41,13.49,2645000.0,13.42,13.5,13.41,13.49,2645000.0
2015-02-04 09:50:00,13.48,13.57,13.48,13.52,3160000.0,13.48,13.57,13.48,13.52,3160000.0
2015-02-04 09:55:00,13.51,13.6,13.46,13.56,2535000.0,13.51,13.6,13.46,13.56,2535000.0
2015-02-04 10:00:00,13.58,13.64,13.55,13.58,3145000.0,13.58,13.64,13.55,13.58,3145000.0
2015-02-04 10:05:00,13.56,13.63,13.55,13.57,2230000.0,13.56,13.63,13.55,13.57,2230000.0
2015-02-04 10:10:00,13.57,13.59,13.49,13.5,1435000.0,13.57,13.59,13.49,13.5,1435000.0
2015-02-04 10:15:00,13.5,13.56,13.5,13.56,825000.0,13.5,13.56,13.5,13.56,825000.0
2015-02-04 10:20:00,13.57,13.57,13.49,13.52,935000.0,13.57,13.57,13.49,13.52,935000.0
2015-02-04 10:25:00,13.53,13.58,13.5,13.54,1460000.0,13.53,13.58,13.5,13.54,1460000.0
2015-02-04 10:30:00,13.55,13.56,13.53,13.54,570000.0,13.55,13.56,13.53,13.54,570000.0
2015-02-04 10:35:00,13.54,13.54,13.47,13.47,1895000.0,13.54,13.54,13.47,13.47,1895000.0
2015-02-04 10:40:00,13.48,13.48,13.42,13.44,1675000.0,13.48,13.48,13.42,13.44,1675000.0
2015-02-04 10:45:00,13.42,13.48,13.38,13.45,2655000.0,13.42,13.48,13.38,13.45,2655000.0
2015-02-04 10:50:00,13.46,13.48,13.43,13.43,875000.0,13.46,13.48,13.43,13.43,875000.0
2015-02-04 10:55:00,13.43,13.45,13.4,13.4,585000.0,13.43,13.45,13.4,13.4,585000.0
2015-02-04 11:00:00,13.4,13.43,13.4,13.41,830000.0,13.4,13.43,13.4,13.41,830000.0
2015-02-04 11:05:00,13.42,13.45,13.38,13.42,1135000.0,13.42,13.45,13.38,13.42,1135000.0
2015-02-04 11:10:00,13.43,13.44,13.4,13.44,755000.0,13.43,13.44,13.4,13.44,755000.0
2015-02-04 11:15:00,13.42,13.44,13.41,13.44,730000.0,13.42,13.44,13.41,13.44,730000.0
2015-02-04 11:20:00,13.44,13.47,13.44,13.46,1100000.0,13.44,13.47,13.44,13.46,1100000.0
2015-02-04 11:25:00,13.46,13.5,13.46,13.47,1180000.0,13.46,13.5,13.46,13.47,1180000.0
2015-02-04 11:30:00,13.47,13.49,13.44,13.48,1090000.0,13.47,13.49,13.44,13.48,1090000.0
2015-02-04 11:35:00,13.48,13.5,13.47,13.48,555000.0,13.48,13.5,13.47,13.48,555000.0
2015-02-04 11:40:00,13.48,13.49,13.44,13.45,475000.0,13.48,13.49,13.44,13.45,475000.0
2015-02-04 11:45:00,13.46,13.49,13.46,13.47,570000.0,13.46,13.49,13.46,13.47,570000.0
2015-02-04 11:50:00,13.47,13.48,13.44,13.45,450000.0,13.47,13.48,13.44,13.45,450000.0
2015-02-04 11:55:00,13.45,13.47,13.44,13.47,645000.0,13.45,13.47,13.44,13.47,645000.0
2015-02-04 12:00:00,13.46,13.47,13.46,13.46,315000.0,13.46,13.47,13.46,13.46,315000.0
2015-02-04 12:05:00,13.47,13.55,13.46,13.55,1025000.0,13.47,13.55,13.46,13.55,1025000.0
2015-02-04 12:10:00,13.54,13.56,13.52,13.54,960000.0,13.54,13.56,13.52,13.54,960000.0
2015-02-04 12:15:00,13.54,13.57,13.54,13.57,830000.0,13.54,13.57,13.54,13.57,830000.0
2015-02-04 12:20:00,13.57,13.62,13.57,13.6,1790000.0,13.57,13.62,13.57,13.6,1790000.0
2015-02-04 12:25:00,13.61,13.62,13.59,13.61,970000.0,13.61,13.62,13.59,13.61,970000.0
2015-02-04 12:30:00,13.62,13.67,13.6,13.64,1680000.0,13.62,13.67,13.6,13.64,1680000.0
2015-02-04 12:35:00,13.65,13.68,13.63,13.68,580000.0,13.65,13.68,13.63,13.68,580000.0
2015-02-04 12:40:00,13.67,13.7,13.65,13.7,1510000.0,13.67,13.7,13.65,13.7,1510000.0
2015-02-04 12:45:00,13.69,13.73,13.65,13.66,1920000.0,13.69,13.73,13.65,13.66,1920000.0
2015-02-04 12:50:00,13.67,13.69,13.65,13.67,640000.0,13.67,13.69,13.65,13.67,640000.0
2015-02-04 12:55:00,13.68,13.72,13.67,13.69,790000.0,13.68,13.72,13.67,13.69,790000.0
2015-02-04 13:00:00,13.7,13.7,13.68,13.69,925000.0,13.7,13.7,13.68,13.69,925000.0
2015-02-04 13:05:00,13.68,13.69,13.65,13.66,1150000.0,13.68,13.69,13.65,13.66,1150000.0
2015-02-04 13:10:00,13.66,13.67,13.61,13.61,720000.0,13.66,13.67,13.61,13.61,720000.0
2015-02-04 13:15:00,13.62,13.63,13.56,13.62,1010000.0,13.62,13.63,13.56,13.62,1010000.0
2015-02-04 13:20:00,13.61,13.62,13.6,13.61,395000.0,13.61,13.62,13.6,13.61,395000.0
2015-02-04 13:25:00,13.62,13.63,13.61,13.61,405000.0,13.62,13.63,13.61,13.61,405000.0
2015-02-04 13:30:00,13.62,13.64,13.6,13.64,260000.0,13.62,13.64,13.6,13.64,260000.0
2015-02-04 13:35:00,13.64,13.69,13.64,13.68,830000.0,13.64,13.69,13.64,13.68,830000.0
2015-02-04 13:40:00,13.66,13.68,13.66,13.67,140000.0,13.66,13.68,13.66,13.67,140000.0
2015-02-04 13:45:00,13.67,13.67,13.62,13.62,1125000.0,13.67,13.67,13.62,13.62,1125000.0
2015-02-04 13:50:00,13.63,13.64,13.62,13.62,350000.0,13.63,13.64,13.62,13.62,350000.0
2015-02-04 13:55:00,13.62,13.62,13.58,13.61,615000.0,13.62,13.62,13.58,13.61,615000.0
2015-02-04 14:00:00,13.61,13.63,13.59,13.62,450000.0,13.61,13.63,13.59,13.62,450000.0
2015-02-04 14:05:00,13.62,13.62,13.61,13.62,735000.0,13.62,13.62,13.61,13.62,735000.0
2015-02-04 14:10:00,13.62,13.63,13.57,13.58,450000.0,13.62,13.63,13.57,13.58,450000.0
2015-02-04 14:15:00,13.57,13.6,13.57,13.59,250000.0,13.57,13.6,13.57,13.59,250000.0
2015-02-04 14:20:00,13.59,13.64,13.59,13.61,315000.0,13.59,13.64,13.59,13.61,315000.0
2015-02-04 14:25:00,13.62,13.62,13.59,13.59,375000.0,13.62,13.62,13.59,13.59,375000.0
2015-02-04 14:30:00,13.59,13.6,13.57,13.57,320000.0,13.59,13.6,13.57,13.57,320000.0
2015-02-04 14:35:00,13.58,13.59,13.57,13.59,390000.0,13.58,13.59,13.57,13.59,390000.0
2015-02-04 14:40:00,13.59,13.6,13.57,13.57,295000.0,13.59,13.6,13.57,13.57,295000.0
2015-02-04 14:45:00,13.57,13.6,13.57,13.59,400000.0,13.57,13.6,13.57,13.59,400000.0
2015-02-04 14:50:00,13.59,13.6,13.57,13.57,410000.0,13.59,13.6,13.57,13.57,410000.0
2015-02-04 14:55:00,13.58,13.59,13.52,13.53,660000.0,13.58,13.59,13.52,13.53,660000.0
2015-02-04 15:00:00,13.54,13.55,13.51,13.53,700000.0,13.54,13.55,13.51,13.53,700000.0
2015-02-04 15:05:00,13.54,13.59,13.54,13.58,430000.0,13.54,13.59,13.54,13.58,430000.0
2015-02-04 15:10:00,13.58,13.59,13.56,13.58,355000.0,13.58,13.59,13.56,13.58,355000.0
2015-02-04 15:15:00,13.57,13.6,13.56,13.56,520000.0,13.57,13.6,13.56,13.56,520000.0
2015-02-04 15:20:00,13.56,13.59,13.56,13.57,330000.0,13.56,13.59,13.56,13.57,330000.0
2015-02-04 15:25:00,13.57,13.58,13.56,13.58,705000.0,13.57,13.58,13.56,13.58,705000.0
2015-02-04 15:30:00,13.59,13.6,13.55,13.56,1095000.0,13.59,13.6,13.55,13.56,1095000.0
2015-02-04 15:35:00,13.56,13.56,13.54,13.55,845000.0,13.56,13.56,13.54,13.55,845000.0
2015-02-04 15:40:00,13.54,13.54,13.49,13.52,1310000.0,13.54,13.54,13.49,13.52,1310000.0
2015-02-04 15:45:00,13.52,13.53,13.48,13.49,1300000.0,13.52,13.53,13.48,13.49,1300000.0
2015-02-04 15:50:00,13.49,13.52,13.49,13.52,2200000.0,13.49,13.52,13.49,13.52,2200000.0
2015-02-04 15:55:00,13.52,13.52,13.49,13.52,3125000.0,13.52,13.52,13.49,13.52,3125000.0
2015-02-05 09:30:00,13.6,13.6,13.49,13.51,955000.0,13.6,13.6,13.49,13.51,955000.0
2015-02-05 09:35:00,13.49,13.58,13.49,13.55,765000.0,13.49,13.58,13.49,13.55,765000.0
2015-02-05 09:40:00,13.54,13.57,13.51,13.53,585000.0,13.54,13.57,13.51,13.53,585000.0
2015-02-05 09:45:00,13.54,13.54,13.49,13.52,890000.0,13.54,13.54,13.49,13.52,890000.0
2015-02-05 09:50:00,13.54,13.54,13.48,13.51,620000.0,13.54,13.54,13.48,13.51,620000.0
2015-02-05 09:55:00,13.5,13.55,13.49,13.5,705000.0,13.5,13.55,13.49,13.5,705000.0
2015-02-05 10:00:00,13.5,13.52,13.49,13.51,255000.0,13.5,13.52,13.49,13.51,255000.0
2015-02-05 10:05:00,13.51,13.52,13.49,13.5,230000.0,13.51,13.52,13.49,13.5,230000.0
2015-02-05 10:10:00,13.5,13.53,13.5,13.51,395000.0,13.5,13.53,13.5,13.51,395000.0
2015-02-05 10:15:00,13.51,13.53,13.5,13.51,405000.0,13.51,13.53,13.5,13.51,405000.0
2015-02-05 10:20:00,13.51,13.52,13.5,13.5,365000.0,13.51,13.52,13.5,13.5,365000.0
2015-02-05 10:25:00,13.5,13.51,13.48,13.5,395000.0,13.5,13.51,13.48,13.5,395000.0
2015-02-05 10:30:00,13.5,13.52,13.49,13.49,505000.0,13.5,13.52,13.49,13.49,505000.0
2015-02-05 10:35:00,13.49,13.5,13.46,13.48,860000.0,13.49,13.5,13.46,13.48,860000.0
2015-02-05 10:40:00,13.48,13.49,13.42,13.44,700000.0,13.48,13.49,13.42,13.44,700000.0
2015-02-05 10:45:00,13.44,13.47,13.43,13.45,330000.0,13.44,13.47,13.43,13.45,330000.0
2015-02-05 10:50:00,13.46,13.46,13.42,13.43,360000.0,13.46,13.46,13.42,13.43,360000.0
2015-02-05 10:55:00,13.43,13.45,13.42,13.45,780000.0,13.43,13.45,13.42,13.45,780000.0
2015-02-05 11:00:00,13.45,13.52,13.45,13.51,640000.0,13.45,13.52,13.45,13.51,640000.0
2015-02-05 11:05:00,13.51,13.51,13.49,13.5,500000.0,13.51,13.51,13.49,13.5,500000.0
2015-02-05 11:10:00,13.5,13.51,13.46,13.46,660000.0,13.5,13.51,13.46,13.46,660000.0
2015-02-05 11:15:00,13.47,13.48,13.45,13.48,520000.0,13.47,13.48,13.45,13.48,520000.0
2015-02-05 11:20:00,13.47,13.48,13.46,13.46,165000.0,13.47,13.48,13.46,13.46,165000.0
2015-02-05 11:25:00,13.46,13.48,13.45,13.47,175000.0,13.46,13.48,13.45,13.47,175000.0
2015-02-05 11:30:00,13.47,13.48,13.46,13.46,220000.0,13.47,13.48,13.46,13.46,220000.0
2015-02-05 11:35:00,13.47,13.5,13.47,13.5,195000.0,13.47,13.5,13.47,13.5,195000.0
2015-02-05 11:40:00,13.5,13.51,13.5,13.5,335000.0,13.5,13.51,13.5,13.5,335000.0
2015-02-05 11:45:00,13.51,13.52,13.49,13.5,280000.0,13.51,13.52,13.49,13.5,280000.0
2015-02-05 11:50:00,13.49,13.49,13.47,13.48,145000.0,13.49,13.49,13.47,13.48,145000.0
2015-02-05 11:55:00,13.49,13.49,13.46,13.48,310000.0,13.49,13.49,13.46,13.48,310000.0
2015-02-05 12:00:00,13.49,13.49,13.46,13.47,250000.0,13.49,13.49,13.46,13.47,250000.0
2015-02-05 12:05:00,13.46,13.5,13.46,13.5,350000.0,13.46,13.5,13.46,13.5,350000.0
2015-02-05 12:10:00,13.51,13.51,13.48,13.5,95000.0,13.51,13.51,13.48,13.5,95000.0
2015-02-05 12:15:00,13.48,13.5,13.47,13.48,785000.0,13.48,13.5,13.47,13.48,785000.0
2015-02-05 12:20:00,13.49,13.5,13.48,13.48,180000.0,13.49,13.5,13.48,13.48,180000.0
2015-02-05 12:25:00,13.47,13.49,13.47,13.49,425000.0,13.47,13.49,13.47,13.49,425000.0
2015-02-05 12:30:00,13.49,13.5,13.49,13.49,345000.0,13.49,13.5,13.49,13.49,345000.0
2015-02-05 12:35:00,13.49,13.49,13.46,13.46,375000.0,13.49,13.49,13.46,13.46,375000.0
2015-02-05 12:40:00,13.45,13.47,13.45,13.47,185000.0,13.45,13.47,13.45,13.47,185000.0
2015-02-05 12:45:00,13.47,13.48,13.46,13.47,390000.0,13.47,13.48,13.46,13.47,390000.0
2015-02-05 12:50:00,13.47,13.47,13.47,13.47,260000.0,13.47,13.47,13.47,13.47,260000.0
2015-02-05 12:55:00,13.47,13.49,13.47,13.49,150000.0,13.47,13.49,13.47,13.49,150000.0
2015-02-05 13:00:00,13.49,13.51,13.49,13.51,485000.0,13.49,13.51,13.49,13.51,485000.0
2015-02-05 13:05:00,13.51,13.51,13.49,13.49,360000.0,13.51,13.51,13.49,13.49,360000.0
2015-02-05 13:10:00,13.5,13.5,13.49,13.49,225000.0,13.5,13.5,13.49,13.49,225000.0
2015-02-05 13:15:00,13.48,13.49,13.48,13.48,70000.0,13.48,13.49,13.48,13.48,70000.0
2015-02-05 13:20:00,13.48,13.49,13.48,13.48,135000.0,13.48,13.49,13.48,13.48,135000.0
2015-02-05 13:25:00,13.48,13.48,13.47,13.47,85000.0,13.48,13.48,13.47,13.47,85000.0
2015-02-05 13:30:00,13.48,13.48,13.45,13.46,220000.0,13.48,13.48,13.45,13.46,220000.0
2015-02-05 13:35:00,13.45,13.47,13.45,13.46,185000.0,13.45,13.47,13.45,13.46,185000.0
2015-02-05 13:40:00,13.47,13.47,13.45,13.45,105000.0,13.47,13.47,13.45,13.45,105000.0
2015-02-05 13:45:00,13.45,13.47,13.45,13.47,90000.0,13.45,13.47,13.45,13.47,90000.0
2015-02-05 13:50:00,13.47,13.47,13.45,13.46,115000.0,13.47,13.47,13.45,13.46,115000.0
2015-02-05 13:55:00,13.46,13.47,13.45,13.46,590000.0,13.46,13.47,13.45,13.46,590000.0
2015-02-05 14:00:00,13.46,13.47,13.45,13.45,450000.0,13.46,13.47,13.45,13.45,450000.0
2015-02-05 14:05:00,13.46,13.47,13.46,13.46,145000.0,13.46,13.47,13.46,13.46,145000.0
2015-02-05 14:10:00,13.46,13.46,13.45,13.46,270000.0,13.46,13.46,13.45,13.46,270000.0
2015-02-05 14:15:00,13.45,13.46,13.44,13.45,185000.0,13.45,13.46,13.44,13.45,185000.0
2015-02-05 14:20:00,13.45,13.45,13.44,13.44,110000.0,13.45,13.45,13.44,13.44,110000.0
2015-02-05 14:25:00,13.44,13.45,13.44,13.44,605000.0,13.44,13.45,13.44,13.44,605000.0
2015-02-05 14:30:00,13.44,13.44,13.42,13.43,490000.0,13.44,13.44,13.42,13.43,490000.0
2015-02-05 14:35:00,13.43,13.43,13.41,13.41,280000.0,13.43,13.43,13.41,13.41,280000.0
2015-02-05 14:40:00,13.41,13.43,13.41,13.43,255000.0,13.41,13.43,13.41,13.43,255000.0
2015-02-05 14:45:00,13.43,13.43,13.41,13.42,155000.0,13.43,13.43,13.41,13.42,155000.0
2015-02-05 14:50:00,13.41,13.42,13.4,13.41,290000.0,13.41,13.42,13.4,13.41,290000.0
2015-02-05 14:55:00,13.41,13.41,13.4,13.4,205000.0,13.41,13.41,13.4,13.4,205000.0
2015-02-05 15:00:00,13.4,13.41,13.4,13.41,305000.0,13.4,13.41,13.4,13.41,305000.0
2015-02-05 15:05:00,13.41,13.44,13.41,13.44,635000.0,13.41,13.44,13.41,13.44,635000.0
2015-02-05 15:10:00,13.44,13.45,13.42,13.44,265000.0,13.44,13.45,13.42,13.44,265000.0
2015-02-05 15:15:00,13.44,13.45,13.44,13.44,325000.0,13.44,13.45,13.44,13.44,325000.0
2015-02-05 15:20:00,13.44,13.44,13.42,13.42,250000.0,13.44,13.44,13.42,13.42,250000.0
2015-02-05 15:25:00,13.43,13.44,13.43,13.44,200000.0,13.43,13.44,13.43,13.44,200000.0
2015-02-05 15:30:00,13.44,13.44,13.43,13.43,220000.0,13.44,13.44,13.43,13.43,220000.0
2015-02-05 15:35:00,13.43,13.44,13.43,13.44,760000.0,13.43,13.44,13.43,13.44,760000.0
2015-02-05 15:40:00,13.44,13.44,13.43,13.43,870000.0,13.44,13.44,13.43,13.43,870000.0
2015-02-05 15:45:00,13.44,13.44,13.43,13.43,325000.0,13.44,13.44,13.43,13.43,325000.0
2015-02-05 15:50:00,13.43,13.44,13.42,13.42,580000.0,13.43,13.44,13.42,13.42,580000.0
2015-02-05 15:55:00,13.43,13.43,13.41,13.41,1590000.0,13.43,13.43,13.41,13.41,1590000.0
2015-02-06 09:30:00,13.54,13.56,13.44,13.46,990000.0,13.54,13.56,13.44,13.46,990000.0
2015-02-06 09:35:00,13.47,13.49,13.45,13.47,465000.0,13.47,13.49,13.45,13.47,465000.0
2015-02-06 09:40:00,13.47,13.49,13.43,13.43,770000.0,13.47,13.49,13.43,13.43,770000.0
2015-02-06 09:45:00,13.43,13.47,13.42,13.46,250000.0,13.43,13.47,13.42,13.46,250000.0
2015-02-06 09:50:00,13.46,13.51,13.46,13.47,730000.0,13.46,13.51,13.46,13.47,730000.0
2015-02-06 09:55:00,13.48,13.49,13.47,13.49,240000.0,13.48,13.49,13.47,13.49,240000.0
2015-02-06 10:00:00,13.49,13.52,13.48,13.5,595000.0,13.49,13.52,13.48,13.5,595000.0
2015-02-06 10:05:00,13.5,13.51,13.49,13.5,510000.0,13.5,13.51,13.49,13.5,510000.0
2015-02-06 10:10:00,13.49,13.5,13.48,13.48,225000.0,13.49,13.5,13.48,13.48,225000.0
2015-02-06 10:15:00,13.49,13.49,13.47,13.48,405000.0,13.49,13.49,13.47,13.48,405000.0
2015-02-06 10:20:00,13.47,13.51,13.47,13.48,225000.0,13.47,13.51,13.47,13.48,225000.0
2015-02-06 10:25:00,13.49,13.49,13.48,13.49,75000.0,13.49,13.49,13.48,13.49,75000.0
2015-02-06 10:30:00,13.49,13.49,13.48,13.48,435000.0,13.49,13.49,13.48,13.48,435000.0
2015-02-06 10:35:00,13.48,13.49,13.48,13.48,235000.0,13.48,13.49,13.48,13.48,235000.0
2015-02-06 10:40:00,13.48,13.49,13.48,13.48,205000.0,13.48,13.49,13.48,13.48,205000.0
2015-02-06 10:45:00,13.48,13.49,13.48,13.48,255000.0,13.48,13.49,13.48,13.48,255000.0
2015-02-06 10:50:00,13.48,13.48,13.45,13.46,135000.0,13.48,13.48,13.45,13.46,135000.0
2015-02-06 10:55:00,13.46,13.46,13.43,13.44,215000.0,13.46,13.46,13.43,13.44,215000.0
2015-02-06 11:00:00,13.44,13.45,13.43,13.43,245000.0,13.44,13.45,13.43,13.43,245000.0
2015-02-06 11:05:00,13.44,13.44,13.42,13.43,175000.0,13.44,13.44,13.42,13.43,175000.0
2015-02-06 11:10:00,13.43,13.44,13.42,13.42,305000.0,13.43,13.44,13.42,13.42,305000.0
2015-02-06 11:15:00,13.42,13.42,13.4,13.41,280000.0,13.42,13.42,13.4,13.41,280000.0
2015-02-06 11:20:00,13.41,13.42,13.4,13.41,140000.0,13.41,13.42,13.4,13.41,140000.0
2015-02-06 11:25:00,13.41,13.41,13.39,13.41,340000.0,13.41,13.41,13.39,13.41,340000.0
2015-02-06 11:30:00,13.41,13.41,13.39,13.39,140000.0,13.41,13.41,13.39,13.39,140000.0
2015-02-06 11:35:00,13.4,13.4,13.38,13.39,205000.0,13.4,13.4,13.38,13.39,205000.0
2015-02-06 11:40:00,13.4,13.4,13.38,13.4,280000.0,13.4,13.4,13.38,13.4,280000.0
2015-02-06 11:45:00,13.39,13.39,13.38,13.38,110000.0,13.39,13.39,13.38,13.38,110000.0
2015-02-06 11:50:00,13.38,13.4,13.38,13.39,465000.0,13.38,13.4,13.38,13.39,465000.0
2015-02-06 11:55:00,13.39,13.4,13.38,13.39,260000.0,13.39,13.4,13.38,13.39,260000.0
2015-02-06 12:00:00,13.39,13.4,13.39,13.39,100000.0,13.39,13.4,13.39,13.39,100000.0
2015-02-06 12:05:00,13.39,13.39,13.38,13.39,50000.0,13.39,13.39,13.38,13.39,50000.0
2015-02-06 12:10:00,13.39,13.39,13.37,13.38,235000.0,13.39,13.39,13.37,13.38,235000.0
2015-02-06 12:15:00,13.37,13.37,13.36,13.36,195000.0,13.37,13.37,13.36,13.36,195000.0
2015-02-06 12:20:00,13.36,13.36,13.32,13.33,475000.0,13.36,13.36,13.32,13.33,475000.0
2015-02-06 12:25:00,13.33,13.34,13.32,13.34,315000.0,13.33,13.34,13.32,13.34,315000.0
2015-02-06 12:30:00,13.33,13.34,13.33,13.33,110000.0,13.33,13.34,13.33,13.33,110000.0
2015-02-06 12:35:00,13.33,13.33,13.3,13.31,505000.0,13.33,13.33,13.3,13.31,505000.0
2015-02-06 12:40:00,13.31,13.32,13.31,13.31,300000.0,13.31,13.32,13.31,13.31,300000.0
2015-02-06 12:45:00,13.31,13.31,13.3,13.3,565000.0,13.31,13.31,13.3,13.3,565000.0
2015-02-06 12:50:00,13.3,13.3,13.29,13.29,190000.0,13.3,13.3,13.29,13.29,190000.0
2015-02-06 12:55:00,13.29,13.29,13.27,13.28,265000.0,13.29,13.29,13.27,13.28,265000.0
2015-02-06 13:00:00,13.29,13.29,13.28,13.28,140000.0,13.29,13.29,13.28,13.28,140000.0
2015-02-06 13:05:00,13.29,13.29,13.27,13.28,245000.0,13.29,13.29,13.27,13.28,245000.0
2015-02-06 13:10:00,13.28,13.28,13.27,13.27,150000.0,13.28,13.28,13.27,13.27,150000.0
2015-02-06 13:15:00,13.29,13.29,13.27,13.28,265000.0,13.29,13.29,13.27,13.28,265000.0
2015-02-06 13:20:00,13.28,13.28,13.23,13.24,550000.0,13.28,13.28,13.23,13.24,550000.0
2015-02-06 13:25:00,13.24,13.25,13.22,13.25,300000.0,13.24,13.25,13.22,13.25,300000.0
2015-02-06 13:30:00,13.25,13.25,13.23,13.25,260000.0,13.25,13.25,13.23,13.25,260000.0
2015-02-06 13:35:00,13.25,13.25,13.22,13.22,685000.0,13.25,13.25,13.22,13.22,685000.0
2015-02-06 13:40:00,13.22,13.23,13.21,13.22,360000.0,13.22,13.23,13.21,13.22,360000.0
2015-02-06 13:45:00,13.23,13.26,13.23,13.24,240000.0,13.23,13.26,13.23,13.24,240000.0
2015-02-06 13:50:00,13.25,13.28,13.25,13.28,245000.0,13.25,13.28,13.25,13.28,245000.0
2015-02-06 13:55:00,13.27,13.29,13.27,13.28,190000.0,13.27,13.29,13.27,13.28,190000.0
2015-02-06 14:00:00,13.28,13.28,13.26,13.27,180000.0,13.28,13.28,13.26,13.27,180000.0
2015-02-06 14:05:00,13.27,13.27,13.25,13.25,335000.0,13.27,13.27,13.25,13.25,335000.0
2015-02-06 14:10:00,13.25,13.25,13.24,13.25,90000.0,13.25,13.25,13.24,13.25,90000.0
2015-02-06 14:15:00,13.25,13.26,13.25,13.26,130000.0,13.25,13.26,13.25,13.26,130000.0
2015-02-06 14:20:00,13.26,13.27,13.24,13.25,660000.0,13.26,13.27,13.24,13.25,660000.0
2015-02-06 14:25:00,13.25,13.25,13.23,13.24,725000.0,13.25,13.25,13.23,13.24,725000.0
2015-02-06 14:30:00,13.24,13.24,13.22,13.24,510000.0,13.24,13.24,13.22,13.24,510000.0
2015-02-06 14:35:00,13.24,13.24,13.22,13.23,560000.0,13.24,13.24,13.22,13.23,560000.0
2015-02-06 14:40:00,13.23,13.24,13.21,13.22,485000.0,13.23,13.24,13.21,13.22,485000.0
2015-02-06 14:45:00,13.22,13.23,13.19,13.22,980000.0,13.22,13.23,13.19,13.22,980000.0
2015-02-06 14:50:00,13.22,13.23,13.21,13.22,320000.0,13.22,13.23,13.21,13.22,320000.0
2015-02-06 14:55:00,13.22,13.23,13.2,13.2,640000.0,13.22,13.23,13.2,13.2,640000.0
2015-02-06 15:00:00,13.2,13.2,13.18,13.19,145000.0,13.2,13.2,13.18,13.19,145000.0
2015-02-06 15:05:00,13.19,13.21,13.19,13.2,455000.0,13.19,13.21,13.19,13.2,455000.0
2015-02-06 15:10:00,13.2,13.22,13.19,13.2,250000.0,13.2,13.22,13.19,13.2,250000.0
2015-02-06 15:15:00,13.2,13.22,13.19,13.19,320000.0,13.2,13.22,13.19,13.19,320000.0
2015-02-06 15:20:00,13.19,13.21,13.19,13.2,475000.0,13.19,13.21,13.19,13.2,475000.0
2015-02-06 15:25:00,13.2,13.2,13.17,13.18,765000.0,13.2,13.2,13.17,13.18,765000.0
2015-02-06 15:30:00,13.17,13.19,13.16,13.18,625000.0,13.17,13.19,13.16,13.18,625000.0
2015-02-06 15:35:00,13.18,13.18,13.17,13.17,480000.0,13.18,13.18,13.17,13.17,480000.0
2015-02-06 15:40:00,13.18,13.19,13.17,13.17,525000.0,13.18,13.19,13.17,13.17,525000.0
2015-02-06 15:45:00,13.17,13.18,13.16,13.16,1025000.0,13.17,13.18,13.16,13.16,1025000.0
2015-02-06 15:50:00,13.16,13.17,13.16,13.17,1495000.0,13.16,13.17,13.16,13.17,1495000.0
2015-02-06 15:55:00,13.17,13.2,13.17,13.19,1830000.0,13.17,13.2,13.17,13.19,1830000.0
2015-02-09 09:30:00,13.12,13.13,13.06,13.1,1410000.0,13.12,13.13,13.06,13.1,1410000.0
2015-02-09 09:35:00,13.1,13.13,13.09,13.11,400000.0,13.1,13.13,13.09,13.11,400000.0
2015-02-09 09:40:00,13.11,13.11,13.09,13.09,325000.0,13.11,13.11,13.09,13.09,325000.0
2015-02-09 09:45:00,13.09,13.11,13.08,13.1,360000.0,13.09,13.11,13.08,13.1,360000.0
2015-02-09 09:50:00,13.1,13.14,13.1,13.13,220000.0,13.1,13.14,13.1,13.13,220000.0
2015-02-09 09:55:00,13.13,13.13,13.1,13.1,145000.0,13.13,13.13,13.1,13.1,145000.0
2015-02-09 10:00:00,13.1,13.11,13.09,13.1,210000.0,13.1,13.11,13.09,13.1,210000.0
2015-02-09 10:05:00,13.1,13.12,13.1,13.11,140000.0,13.1,13.12,13.1,13.11,140000.0
2015-02-09 10:10:00,13.11,13.12,13.1,13.1,80000.0,13.11,13.12,13.1,13.1,80000.0
2015-02-09 10:15:00,13.12,13.16,13.1,13.14,680000.0,13.12,13.16,13.1,13.14,680000.0
2015-02-09 10:20:00,13.14,13.16,13.12,13.13,615000.0,13.14,13.16,13.12,13.13,615000.0
2015-02-09 10:25:00,13.13,13.13,13.11,13.12,230000.0,13.13,13.13,13.11,13.12,230000.0
2015-02-09 10:30:00,13.12,13.13,13.11,13.13,135000.0,13.12,13.13,13.11,13.13,135000.0
2015-02-09 10:35:00,13.12,13.13,13.12,13.12,90000.0,13.12,13.13,13.12,13.12,90000.0
2015-02-09 10:40:00,13.12,13.12,13.1,13.11,225000.0,13.12,13.12,13.1,13.11,225000.0
2015-02-09 10:45:00,13.1,13.11,13.1,13.1,255000.0,13.1,13.11,13.1,13.1,255000.0
2015-02-09 10:50:00,13.1,13.1,13.09,13.09,245000.0,13.1,13.1,13.09,13.09,245000.0
2015-02-09 10:55:00,13.09,13.09,13.05,13.06,395000.0,13.09,13.09,13.05,13.06,395000.0
2015-02-09 11:00:00,13.07,13.08,13.06,13.07,170000.0,13.07,13.08,13.06,13.07,170000.0
2015-02-09 11:05:00,13.07,13.09,13.07,13.09,260000.0,13.07,13.09,13.07,13.09,260000.0
2015-02-09 11:10:00,13.08,13.1,13.06,13.06,175000.0,13.08,13.1,13.06,13.06,175000.0
2015-02-09 11:15:00,13.07,13.08,13.06,13.07,330000.0,13.07,13.08,13.06,13.07,330000.0
2015-02-09 11:20:00,13.07,13.1,13.07,13.1,225000.0,13.07,13.1,13.07,13.1,225000.0
2015-02-09 11:25:00,13.1,13.1,13.09,13.09,180000.0,13.1,13.1,13.09,13.09,180000.0
2015-02-09 11:30:00,13.1,13.1,13.06,13.07,320000.0,13.1,13.1,13.06,13.07,320000.0
2015-02-09 11:35:00,13.06,13.06,13.03,13.03,325000.0,13.06,13.06,13.03,13.03,325000.0
2015-02-09 11:40:00,13.03,13.04,13.01,13.02,490000.0,13.03,13.04,13.01,13.02,490000.0
2015-02-09 11:45:00,13.02,13.04,13.02,13.03,235000.0,13.02,13.04,13.02,13.03,235000.0
2015-02-09 11:50:00,13.02,13.04,13.02,13.03,280000.0,13.02,13.04,13.02,13.03,280000.0
2015-02-09 11:55:00,13.03,13.03,13.02,13.02,310000.0,13.03,13.03,13.02,13.02,310000.0
2015-02-09 12:00:00,13.02,13.04,13.02,13.03,230000.0,13.02,13.04,13.02,13.03,230000.0
2015-02-09 12:05:00,13.04,13.05,13.03,13.05,115000.0,13.04,13.05,13.03,13.05,115000.0
2015-02-09 12:10:00,13.03,13.05,13.03,13.04,60000.0,13.03,13.05,13.03,13.04,60000.0
2015-02-09 12:15:00,13.03,13.04,13.02,13.03,220000.0,13.03,13.04,13.02,13.03,220000.0
2015-02-09 12:20:00,13.03,13.04,13.03,13.03,55000.0,13.03,13.04,13.03,13.03,55000.0
2015-02-09 12:25:00,13.04,13.04,13.03,13.04,70000.0,13.04,13.04,13.03,13.04,70000.0
2015-02-09 12:30:00,13.05,13.07,13.05,13.07,110000.0,13.05,13.07,13.05,13.07,110000.0
2015-02-09 12:35:00,13.08,13.08,13.06,13.06,275000.0,13.08,13.08,13.06,13.06,275000.0
2015-02-09 12:40:00,13.06,13.06,13.05,13.06,150000.0,13.06,13.06,13.05,13.06,150000.0
2015-02-09 12:45:00,13.06,13.07,13.05,13.05,200000.0,13.06,13.07,13.05,13.05,200000.0
2015-02-09 12:50:00,13.06,13.06,13.06,13.06,40000.0,13.06,13.06,13.06,13.06,40000.0
2015-02-09 12:55:00,13.06,13.06,13.04,13.05,110000.0,13.06,13.06,13.04,13.05,110000.0
2015-02-09 13:00:00,13.05,13.05,13.04,13.04,90000.0,13.05,13.05,13.04,13.04,90000.0
2015-02-09 13:05:00,13.03,13.04,13.03,13.04,50000.0,13.03,13.04,13.03,13.04,50000.0
2015-02-09 13:10:00,13.04,13.04,13.04,13.04,115000.0,13.04,13.04,13.04,13.04,115000.0
2015-02-09 13:15:00,13.04,13.04,13.04,13.04,75000.0,13.04,13.04,13.04,13.04,75000.0
2015-02-09 13:20:00,13.03,13.03,13.03,13.03,80000.0,13.03,13.03,13.03,13.03,80000.0
2015-02-09 13:25:00,13.03,13.03,13.02,13.02,115000.0,13.03,13.03,13.02,13.02,115000.0
2015-02-09 13:30:00,13.02,13.02,13.0,13.0,665000.0,13.02,13.02,13.0,13.0,665000.0
2015-02-09 13:35:00,13.0,13.02,13.0,13.0,350000.0,13.0,13.02,13.0,13.0,350000.0
2015-02-09 13:40:00,13.0,13.02,13.0,13.02,300000.0,13.0,13.02,13.0,13.02,300000.0
2015-02-09 13:45:00,13.02,13.02,13.01,13.01,145000.0,13.02,13.02,13.01,13.01,145000.0
2015-02-09 13:50:00,13.01,13.01,13.0,13.01,80000.0,13.01,13.01,13.0,13.01,80000.0
2015-02-09 13:55:00,13.0,13.01,12.99,12.99,210000.0,13.0,13.01,12.99,12.99,210000.0
2015-02-09 14:00:00,12.99,12.99,12.95,12.98,1180000.0,12.99,12.99,12.95,12.98,1180000.0
2015-02-09 14:05:00,12.97,12.98,12.97,12.97,80000.0,12.97,12.98,12.97,12.97,80000.0
2015-02-09 14:10:00,12.97,12.99,12.97,12.99,165000.0,12.97,12.99,12.97,12.99,165000.0
2015-02-09 14:15:00,12.98,12.99,12.98,12.98,165000.0,12.98,12.99,12.98,12.98,165000.0
2015-02-09 14:20:00,12.98,12.98,12.97,12.98,120000.0,12.98,12.98,12.97,12.98,120000.0
2015-02-09 14:25:00,12.98,12.98,12.97,12.98,80000.0,12.98,12.98,12.97,12.98,80000.0
2015-02-09 14:30:00,12.98,12.99,12.98,12.98,165000.0,12.98,12.99,12.98,12.98,165000.0
2015-02-09 14:35:00,12.98,13.0,12.98,12.99,240000.0,12.98,13.0,12.98,12.99,240000.0
2015-02-09 14:40:00,12.99,13.01,12.99,13.0,405000.0,12.99,13.01,12.99,13.0,405000.0
2015-02-09 14:45:00,13.01,13.01,13.0,13.0,300000.0,13.01,13.01,13.0,13.0,300000.0
2015-02-09 14:50:00,13.0,13.01,12.99,12.99,65000.0,13.0,13.01,12.99,12.99,65000.0
2015-02-09 14:55:00,12.99,13.0,12.98,12.98,110000.0,12.99,13.0,12.98,12.98,110000.0
2015-02-09 15:00:00,12.99,12.99,12.97,12.98,110000.0,12.99,12.99,12.97,12.98,110000.0
2015-02-09 15:05:00,12.98,12.98,12.95,12.96,300000.0,12.98,12.98,12.95,12.96,300000.0
2015-02-09 15:10:00,12.96,12.96,12.95,12.96,190000.0,12.96,12.96,12.95,12.96,190000.0
2015-02-09 15:15:00,12.96,12.97,12.95,12.95,395000.0,12.96,12.97,12.95,12.95,395000.0
2015-02-09 15:20:00,12.95,12.98,12.95,12.96,335000.0,12.95,12.98,12.95,12.96,335000.0
2015-02-09 15:25:00,12.97,12.97,12.96,12.97,210000.0,12.97,12.97,12.96,12.97,210000.0
2015-02-09 15:30:00,12.97,12.97,12.95,12.95,305000.0,12.97,12.97,12.95,12.95,305000.0
2015-02-09 15:35:00,12.95,12.96,12.95,12.96,225000.0,12.95,12.96,12.95,12.96,225000.0
2015-02-09 15:40:00,12.96,12.97,12.96,12.96,710000.0,12.96,12.97,12.96,12.96,710000.0
2015-02-09 15:45:00,12.96,12.98,12.96,12.97,860000.0,12.96,12.98,12.96,12.97,860000.0
2015-02-09 15:50:00,12.97,12.98,12.96,12.96,895000.0,12.97,12.98,12.96,12.96,895000.0
2015-02-09 15:55:00,12.96,12.97,12.95,12.95,1305000.0,12.96,12.97,12.95,12.95,1305000.0
2015-02-10 09:30:00,13.04,13.08,13.02,13.03,780000.0,13.04,13.08,13.02,13.03,780000.0
2015-02-10 09:35:00,13.03,13.05,13.01,13.05,365000.0,13.03,13.05,13.01,13.05,365000.0
2015-02-10 09:40:00,13.04,13.06,13.04,13.04,75000.0,13.04,13.06,13.04,13.04,75000.0
2015-02-10 09:45:00,13.05,13.1,13.04,13.08,875000.0,13.05,13.1,13.04,13.08,875000.0
2015-02-10 09:50:00,13.08,13.1,13.06,13.09,670000.0,13.08,13.1,13.06,13.09,670000.0
2015-02-10 09:55:00,13.09,13.09,13.07,13.07,165000.0,13.09,13.09,13.07,13.07,165000.0
2015-02-10 10:00:00,13.08,13.09,13.03,13.05,305000.0,13.08,13.09,13.03,13.05,305000.0
2015-02-10 10:05:00,13.04,13.04,13.02,13.03,260000.0,13.04,13.04,13.02,13.03,260000.0
2015-02-10 10:10:00,13.03,13.04,13.01,13.03,250000.0,13.03,13.04,13.01,13.03,250000.0
2015-02-10 10:15:00,13.03,13.06,13.01,13.06,295000.0,13.03,13.06,13.01,13.06,295000.0
2015-02-10 10:20:00,13.05,13.06,13.04,13.04,310000.0,13.05,13.06,13.04,13.04,310000.0
2015-02-10 10:25:00,13.03,13.05,13.03,13.04,130000.0,13.03,13.05,13.03,13.04,130000.0
2015-02-10 10:30:00,13.04,13.04,13.01,13.02,255000.0,13.04,13.04,13.01,13.02,255000.0
2015-02-10 10:35:00,13.02,13.03,13.02,13.03,55000.0,13.02,13.03,13.02,13.03,55000.0
2015-02-10 10:40:00,13.03,13.03,12.98,13.0,290000.0,13.03,13.03,12.98,13.0,290000.0
2015-02-10 10:45:00,12.99,12.99,12.98,12.98,170000.0,12.99,12.99,12.98,12.98,170000.0
2015-02-10 10:50:00,12.98,13.0,12.98,13.0,55000.0,12.98,13.0,12.98,13.0,55000.0
2015-02-10 10:55:00,13.02,13.05,13.01,13.05,190000.0,13.02,13.05,13.01,13.05,190000.0
2015-02-10 11:00:00,13.05,13.05,13.03,13.05,255000.0,13.05,13.05,13.03,13.05,255000.0
2015-02-10 11:05:00,13.05,13.06,13.05,13.06,350000.0,13.05,13.06,13.05,13.06,350000.0
2015-02-10 11:10:00,13.06,13.06,13.05,13.06,345000.0,13.06,13.06,13.05,13.06,345000.0
2015-02-10 11:15:00,13.06,13.06,13.05,13.06,195000.0,13.06,13.06,13.05,13.06,195000.0
2015-02-10 11:20:00,13.06,13.06,13.04,13.04,225000.0,13.06,13.06,13.04,13.04,225000.0
2015-02-10 11:25:00,13.04,13.06,13.04,13.06,190000.0,13.04,13.06,13.04,13.06,190000.0
2015-02-10 11:30:00,13.06,13.08,13.06,13.06,95000.0,13.06,13.08,13.06,13.06,95000.0
2015-02-10 11:35:00,13.07,13.08,13.06,13.08,295000.0,13.07,13.08,13.06,13.08,295000.0
2015-02-10 11:40:00,13.07,13.12,13.07,13.12,480000.0,13.07,13.12,13.07,13.12,480000.0
2015-02-10 11:45:00,13.12,13.12,13.1,13.12,290000.0,13.12,13.12,13.1,13.12,290000.0
2015-02-10 11:50:00,13.12,13.12,13.1,13.11,170000.0,13.12,13.12,13.1,13.11,170000.0
2015-02-10 11:55:00,13.1,13.11,13.1,13.1,90000.0,13.1,13.11,13.1,13.1,90000.0
2015-02-10 12:00:00,13.12,13.12,13.09,13.09,125000.0,13.12,13.12,13.09,13.09,125000.0
2015-02-10 12:05:00,13.1,13.1,13.09,13.1,55000.0,13.1,13.1,13.09,13.1,55000.0
2015-02-10 12:10:00,13.1,13.13,13.1,13.13,340000.0,13.1,13.13,13.1,13.13,340000.0
2015-02-10 12:15:00,13.13,13.14,13.12,13.14,295000.0,13.13,13.14,13.12,13.14,295000.0
2015-02-10 12:20:00,13.14,13.14,13.12,13.12,105000.0,13.14,13.14,13.12,13.12,105000.0
2015-02-10 12:25:00,13.13,13.14,13.13,13.13,325000.0,13.13,13.14,13.13,13.13,325000.0
2015-02-10 12:30:00,13.13,13.14,13.12,13.12,530000.0,13.13,13.14,13.12,13.12,530000.0
2015-02-10 12:35:00,13.12,13.12,13.11,13.11,110000.0,13.12,13.12,13.11,13.11,110000.0
2015-02-10 12:40:00,13.11,13.12,13.11,13.12,100000.0,13.11,13.12,13.11,13.12,100000.0
2015-02-10 12:45:00,13.12,13.13,13.12,13.12,120000.0,13.12,13.13,13.12,13.12,120000.0
2015-02-10 12:50:00,13.13,13.14,13.12,13.12,170000.0,13.13,13.14,13.12,13.12,170000.0
2015-02-10 12:55:00,13.12,13.13,13.1,13.12,90000.0,13.12,13.13,13.1,13.12,90000.0
2015-02-10 13:00:00,13.13,13.13,13.12,13.12,115000.0,13.13,13.13,13.12,13.12,115000.0
2015-02-10 13:05:00,13.13,13.13,13.12,13.12,90000.0,13.13,13.13,13.12,13.12,90000.0
2015-02-10 13:10:00,13.12,13.14,13.12,13.14,60000.0,13.12,13.14,13.12,13.14,60000.0
2015-02-10 13:15:00,13.13,13.14,13.13,13.13,175000.0,13.13,13.14,13.13,13.13,175000.0
2015-02-10 13:20:00,13.13,13.13,13.12,13.13,285000.0,13.13,13.13,13.12,13.13,285000.0
2015-02-10 13:25:00,13.12,13.13,13.12,13.13,170000.0,13.12,13.13,13.12,13.13,170000.0
2015-02-10 13:30:00,13.12,13.14,13.11,13.14,300000.0,13.12,13.14,13.11,13.14,300000.0
2015-02-10 13:35:00,13.13,13.15,13.13,13.13,245000.0,13.13,13.15,13.13,13.13,245000.0
2015-02-10 13:40:00,13.14,13.15,13.13,13.14,135000.0,13.14,13.15,13.13,13.14,135000.0
2015-02-10 13:45:00,13.14,13.15,13.14,13.15,130000.0,13.14,13.15,13.14,13.15,130000.0
2015-02-10 13:50:00,13.15,13.16,13.15,13.16,110000.0,13.15,13.16,13.15,13.16,110000.0
2015-02-10 13:55:00,13.16,13.18,13.15,13.17,485000.0,13.16,13.18,13.15,13.17,485000.0
2015-02-10 14:00:00,13.17,13.18,13.17,13.18,100000.0,13.17,13.18,13.17,13.18,100000.0
2015-02-10 14:05:00,13.18,13.2,13.17,13.19,660000.0,13.18,13.2,13.17,13.19,660000.0
2015-02-10 14:10:00,13.19,13.21,13.19,13.2,230000.0,13.19,13.21,13.19,13.2,230000.0
2015-02-10 14:15:00,13.21,13.22,13.2,13.21,300000.0,13.21,13.22,13.2,13.21,300000.0
2015-02-10 14:20:00,13.21,13.24,13.21,13.23,395000.0,13.21,13.24,13.21,13.23,395000.0
2015-02-10 14:25:00,13.24,13.27,13.24,13.24,700000.0,13.24,13.27,13.24,13.24,700000.0
2015-02-10 14:30:00,13.25,13.28,13.24,13.28,305000.0,13.25,13.28,13.24,13.28,305000.0
2015-02-10 14:35:00,13.27,13.3,13.27,13.28,655000.0,13.27,13.3,13.27,13.28,655000.0
2015-02-10 14:40:00,13.28,13.29,13.28,13.29,600000.0,13.28,13.29,13.28,13.29,600000.0
2015-02-10 14:45:00,13.3,13.32,13.29,13.31,700000.0,13.3,13.32,13.29,13.31,700000.0
2015-02-10 14:50:00,13.31,13.32,13.31,13.31,470000.0,13.31,13.32,13.31,13.31,470000.0
2015-02-10 14:55:00,13.31,13.32,13.31,13.32,665000.0,13.31,13.32,13.31,13.32,665000.0
2015-02-10 15:00:00,13.32,13.32,13.29,13.29,820000.0,13.32,13.32,13.29,13.29,820000.0
2015-02-10 15:05:00,13.29,13.3,13.29,13.3,185000.0,13.29,13.3,13.29,13.3,185000.0
2015-02-10 15:10:00,13.29,13.3,13.28,13.28,300000.0,13.29,13.3,13.28,13.28,300000.0
2015-02-10 15:15:00,13.29,13.29,13.28,13.28,280000.0,13.29,13.29,13.28,13.28,280000.0
2015-02-10 15:20:00,13.28,13.28,13.27,13.28,345000.0,13.28,13.28,13.27,13.28,345000.0
2015-02-10 15:25:00,13.28,13.3,13.27,13.3,720000.0,13.28,13.3,13.27,13.3,720000.0
2015-02-10 15:30:00,13.3,13.32,13.3,13.32,1265000.0,13.3,13.32,13.3,13.32,1265000.0
2015-02-10 15:35:00,13.32,13.33,13.31,13.32,730000.0,13.32,13.33,13.31,13.32,730000.0
2015-02-10 15:40:00,13.32,13.32,13.31,13.32,525000.0,13.32,13.32,13.31,13.32,525000.0
2015-02-10 15:45:00,13.32,13.32,13.31,13.32,625000.0,13.32,13.32,13.31,13.32,625000.0
2015-02-10 15:50:00,13.32,13.32,13.28,13.3,1415000.0,13.32,13.32,13.28,13.3,1415000.0
2015-02-10 15:55:00,13.29,13.3,13.29,13.29,885000.0,13.29,13.3,13.29,13.29,885000.0
2015-02-11 09:30:00,13.33,13.33,13.28,13.3,400000.0,13.33,13.33,13.28,13.3,400000.0
2015-02-11 09:35:00,13.32,13.36,13.32,13.36,520000.0,13.32,13.36,13.32,13.36,520000.0
2015-02-11 09:40:00,13.36,13.43,13.35,13.4,710000.0,13.36,13.43,13.35,13.4,710000.0
2015-02-11 09:45:00,13.4,13.42,13.39,13.42,175000.0,13.4,13.42,13.39,13.42,175000.0
2015-02-11 09:50:00,13.42,13.46,13.41,13.44,480000.0,13.42,13.46,13.41,13.44,480000.0
2015-02-11 09:55:00,13.46,13.5,13.46,13.47,385000.0,13.46,13.5,13.46,13.47,385000.0
2015-02-11 10:00:00,13.45,13.46,13.4,13.4,215000.0,13.45,13.46,13.4,13.4,215000.0
2015-02-11 10:05:00,13.41,13.42,13.4,13.42,275000.0,13.41,13.42,13.4,13.42,275000.0
2015-02-11 10:10:00,13.41,13.42,13.4,13.41,125000.0,13.41,13.42,13.4,13.41,125000.0
2015-02-11 10:15:00,13.41,13.42,13.4,13.41,145000.0,13.41,13.42,13.4,13.41,145000.0
2015-02-11 10:20:00,13.4,13.42,13.4,13.42,260000.0,13.4,13.42,13.4,13.42,260000.0
2015-02-11 10:25:00,13.41,13.46,13.41,13.45,375000.0,13.41,13.46,13.41,13.45,375000.0
2015-02-11 10:30:00,13.45,13.48,13.45,13.47,445000.0,13.45,13.48,13.45,13.47,445000.0
2015-02-11 10:35:00,13.46,13.48,13.46,13.47,230000.0,13.46,13.48,13.46,13.47,230000.0
2015-02-11 10:40:00,13.47,13.48,13.46,13.47,400000.0,13.47,13.48,13.46,13.47,400000.0
2015-02-11 10:45:00,13.47,13.49,13.47,13.49,495000.0,13.47,13.49,13.47,13.49,495000.0
2015-02-11 10:50:00,13.49,13.54,13.49,13.52,930000.0,13.49,13.54,13.49,13.52,930000.0
2015-02-11 10:55:00,13.53,13.53,13.48,13.48,720000.0,13.53,13.53,13.48,13.48,720000.0
2015-02-11 11:00:00,13.48,13.52,13.48,13.48,255000.0,13.48,13.52,13.48,13.48,255000.0
2015-02-11 11:05:00,13.48,13.5,13.48,13.48,195000.0,13.48,13.5,13.48,13.48,195000.0
2015-02-11 11:10:00,13.49,13.5,13.48,13.49,80000.0,13.49,13.5,13.48,13.49,80000.0
2015-02-11 11:15:00,13.49,13.51,13.49,13.5,345000.0,13.49,13.51,13.49,13.5,345000.0
2015-02-11 11:20:00,13.5,13.51,13.5,13.5,545000.0,13.5,13.51,13.5,13.5,545000.0
2015-02-11 11:25:00,13.5,13.52,13.5,13.52,215000.0,13.5,13.52,13.5,13.52,215000.0
2015-02-11 11:30:00,13.51,13.51,13.5,13.51,55000.0,13.51,13.51,13.5,13.51,55000.0
2015-02-11 11:35:00,13.51,13.51,13.5,13.51,215000.0,13.51,13.51,13.5,13.51,215000.0
2015-02-11 11:40:00,13.51,13.51,13.5,13.51,170000.0,13.51,13.51,13.5,13.51,170000.0
2015-02-11 11:45:00,13.51,13.51,13.5,13.5,120000.0,13.51,13.51,13.5,13.5,120000.0
2015-02-11 11:50:00,13.51,13.51,13.48,13.49,105000.0,13.51,13.51,13.48,13.49,105000.0
2015-02-11 11:55:00,13.48,13.49,13.48,13.48,95000.0,13.48,13.49,13.48,13.48,95000.0
2015-02-11 12:00:00,13.49,13.49,13.46,13.47,130000.0,13.49,13.49,13.46,13.47,130000.0
2015-02-11 12:05:00,13.46,13.46,13.44,13.44,125000.0,13.46,13.46,13.44,13.44,125000.0
2015-02-11 12:10:00,13.44,13.46,13.44,13.46,170000.0,13.44,13.46,13.44,13.46,170000.0
2015-02-11 12:15:00,13.45,13.46,13.44,13.45,65000.0,13.45,13.46,13.44,13.45,65000.0
2015-02-11 12:20:00,13.45,13.45,13.42,13.42,140000.0,13.45,13.45,13.42,13.42,140000.0
2015-02-11 12:25:00,13.42,13.46,13.42,13.44,160000.0,13.42,13.46,13.42,13.44,160000.0
2015-02-11 12:30:00,13.43,13.45,13.43,13.44,110000.0,13.43,13.45,13.43,13.44,110000.0
2015-02-11 12:35:00,13.44,13.45,13.44,13.45,35000.0,13.44,13.45,13.44,13.45,35000.0
2015-02-11 12:40:00,13.45,13.45,13.44,13.44,135000.0,13.45,13.45,13.44,13.44,135000.0
2015-02-11 12:45:00,13.44,13.44,13.42,13.42,95000.0,13.44,13.44,13.42,13.42,95000.0
2015-02-11 12:50:00,13.42,13.43,13.42,13.43,25000.0,13.42,13.43,13.42,13.43,25000.0
2015-02-11 12:55:00,13.43,13.43,13.41,13.41,100000.0,13.43,13.43,13.41,13.41,100000.0
2015-02-11 13:00:00,13.41,13.42,13.41,13.41,80000.0,13.41,13.42,13.41,13.41,80000.0
2015-02-11 13:05:00,13.41,13.41,13.39,13.39,135000.0,13.41,13.41,13.39,13.39,135000.0
2015-02-11 13:10:00,13.39,13.4,13.36,13.36,180000.0,13.39,13.4,13.36,13.36,180000.0
2015-02-11 13:15:00,13.36,13.38,13.36,13.36,320000.0,13.36,13.38,13.36,13.36,320000.0
2015-02-11 13:20:00,13.36,13.38,13.36,13.37,125000.0,13.36,13.38,13.36,13.37,125000.0
2015-02-11 13:25:00,13.38,13.41,13.38,13.4,180000.0,13.38,13.41,13.38,13.4,180000.0
2015-02-11 13:30:00,13.41,13.42,13.4,13.4,155000.0,13.41,13.42,13.4,13.4,155000.0
2015-02-11 13:35:00,13.41,13.42,13.41,13.42,125000.0,13.41,13.42,13.41,13.42,125000.0
2015-02-11 13:40:00,13.43,13.43,13.41,13.41,110000.0,13.43,13.43,13.41,13.41,110000.0
2015-02-11 13:45:00,13.42,13.44,13.41,13.44,140000.0,13.42,13.44,13.41,13.44,140000.0
2015-02-11 13:50:00,13.43,13.45,13.43,13.45,65000.0,13.43,13.45,13.43,13.45,65000.0
2015-02-11 13:55:00,13.43,13.46,13.43,13.45,235000.0,13.43,13.46,13.43,13.45,235000.0
2015-02-11 14:00:00,13.46,13.46,13.45,13.45,25000.0,13.46,13.46,13.45,13.45,25000.0
2015-02-11 14:05:00,13.46,13.46,13.45,13.45,40000.0,13.46,13.46,13.45,13.45,40000.0
2015-02-11 14:10:00,13.46,13.46,13.45,13.45,135000.0,13.46,13.46,13.45,13.45,135000.0
2015-02-11 14:15:00,13.45,13.46,13.43,13.43,210000.0,13.45,13.46,13.43,13.43,210000.0
2015-02-11 14:20:00,13.44,13.44,13.43,13.44,55000.0,13.44,13.44,13.43,13.44,55000.0
2015-02-11 14:25:00,13.44,13.44,13.43,13.43,80000.0,13.44,13.44,13.43,13.43,80000.0
2015-02-11 14:30:00,13.44,13.44,13.43,13.44,95000.0,13.44,13.44,13.43,13.44,95000.0
2015-02-11 14:35:00,13.43,13.43,13.43,13.43,100000.0,13.43,13.43,13.43,13.43,100000.0
2015-02-11 14:40:00,13.43,13.43,13.42,13.42,75000.0,13.43,13.43,13.42,13.42,75000.0
2015-02-11 14:45:00,13.42,13.44,13.42,13.43,650000.0,13.42,13.44,13.42,13.43,650000.0
2015-02-11 14:50:00,13.43,13.43,13.43,13.43,40000.0,13.43,13.43,13.43,13.43,40000.0
2015-02-11 14:55:00,13.43,13.43,13.41,13.42,120000.0,13.43,13.43,13.41,13.42,120000.0
2015-02-11 15:00:00,13.43,13.43,13.42,13.43,70000.0,13.43,13.43,13.42,13.43,70000.0
2015-02-11 15:05:00,13.43,13.43,13.42,13.43,95000.0,13.43,13.43,13.42,13.43,95000.0
2015-02-11 15:10:00,13.43,13.44,13.42,13.43,335000.0,13.43,13.44,13.42,13.43,335000.0
2015-02-11 15:15:00,13.43,13.43,13.43,13.43,120000.0,13.43,13.43,13.43,13.43,120000.0
2015-02-11 15:20:00,13.43,13.43,13.41,13.42,190000.0,13.43,13.43,13.41,13.42,190000.0
2015-02-11 15:25:00,13.43,13.44,13.42,13.42,260000.0,13.43,13.44,13.42,13.42,260000.0
2015-02-11 15:30:00,13.42,13.44,13.42,13.43,605000.0,13.42,13.44,13.42,13.43,605000.0
2015-02-11 15:35:00,13.43,13.43,13.41,13.42,350000.0,13.43,13.43,13.41,13.42,350000.0
2015-02-11 15:40:00,13.42,13.42,13.39,13.4,1055000.0,13.42,13.42,13.39,13.4,1055000.0
2015-02-11 15:45:00,13.4,13.42,13.39,13.39,440000.0,13.4,13.42,13.39,13.39,440000.0
2015-02-11 15:50:00,13.39,13.41,13.39,13.4,630000.0,13.39,13.41,13.39,13.4,630000.0
2015-02-11 15:55:00,13.4,13.41,13.38,13.39,635000.0,13.4,13.41,13.38,13.39,635000.0
2015-02-12 09:30:00,13.42,13.43,13.36,13.37,355000.0,13.42,13.43,13.36,13.37,355000.0
2015-02-12 09:35:00,13.36,13.4,13.34,13.4,190000.0,13.36,13.4,13.34,13.4,190000.0
2015-02-12 09:40:00,13.38,13.38,13.31,13.31,500000.0,13.38,13.38,13.31,13.31,500000.0
2015-02-12 09:45:00,13.31,13.35,13.31,13.33,250000.0,13.31,13.35,13.31,13.33,250000.0
2015-02-12 09:50:00,13.34,13.35,13.34,13.34,110000.0,13.34,13.35,13.34,13.34,110000.0
2015-02-12 09:55:00,13.34,13.36,13.33,13.34,100000.0,13.34,13.36,13.33,13.34,100000.0
2015-02-12 10:00:00,13.34,13.37,13.34,13.35,85000.0,13.34,13.37,13.34,13.35,85000.0
2015-02-12 10:05:00,13.37,13.37,13.36,13.36,20000.0,13.37,13.37,13.36,13.36,20000.0
2015-02-12 10:10:00,13.35,13.38,13.35,13.38,120000.0,13.35,13.38,13.35,13.38,120000.0
2015-02-12 10:15:00,13.38,13.4,13.38,13.4,135000.0,13.38,13.4,13.38,13.4,135000.0
2015-02-12 10:20:00,13.39,13.39,13.38,13.38,60000.0,13.39,13.39,13.38,13.38,60000.0
2015-02-12 10:25:00,13.37,13.37,13.35,13.35,65000.0,13.37,13.37,13.35,13.35,65000.0
2015-02-12 10:30:00,13.36,13.38,13.36,13.37,150000.0,13.36,13.38,13.36,13.37,150000.0
2015-02-12 10:35:00,13.38,13.39,13.37,13.38,50000.0,13.38,13.39,13.37,13.38,50000.0
2015-02-12 10:40:00,13.39,13.39,13.37,13.38,65000.0,13.39,13.39,13.37,13.38,65000.0
2015-02-12 10:45:00,13.4,13.42,13.4,13.42,135000.0,13.4,13.42,13.4,13.42,135000.0
2015-02-12 10:50:00,13.42,13.44,13.42,13.43,235000.0,13.42,13.44,13.42,13.43,235000.0
2015-02-12 10:55:00,13.43,13.44,13.42,13.42,180000.0,13.43,13.44,13.42,13.42,180000.0
2015-02-12 11:00:00,13.42,13.42,13.41,13.42,25000.0,13.42,13.42,13.41,13.42,25000.0
2015-02-12 11:05:00,13.42,13.42,13.41,13.41,135000.0,13.42,13.42,13.41,13.41,135000.0
2015-02-12 11:10:00,13.41,13.43,13.41,13.41,40000.0,13.41,13.43,13.41,13.41,40000.0
2015-02-12 11:15:00,13.41,13.41,13.4,13.41,130000.0,13.41,13.41,13.4,13.41,130000.0
2015-02-12 11:20:00,13.41,13.41,13.37,13.37,210000.0,13.41,13.41,13.37,13.37,210000.0
2015-02-12 11:25:00,13.37,13.4,13.37,13.4,100000.0,13.37,13.4,13.37,13.4,100000.0
2015-02-12 11:30:00,13.4,13.41,13.39,13.4,95000.0,13.4,13.41,13.39,13.4,95000.0
2015-02-12 11:35:00,13.39,13.4,13.39,13.4,95000.0,13.39,13.4,13.39,13.4,95000.0
2015-02-12 11:40:00,13.4,13.4,13.4,13.4,0.0,13.4,13.4,13.4,13.4,0.0
2015-02-12 11:45:00,13.4,13.41,13.39,13.4,55000.0,13.4,13.41,13.39,13.4,55000.0
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 11:55:00,13.4,13.4,13.4,13.4,0.0,13.4,13.4,13.4,13.4,0.0
2015-02-12 12:00:00,13.4,13.4,13.38,13.4,140000.0,13.4,13.4,13.38,13.4,140000.0
2015-02-12 12:05:00,13.4,13.4,13.39,13.4,70000.0,13.4,13.4,13.39,13.4,70000.0
2015-02-12 12:10:00,13.4,13.4,13.39,13.4,135000.0,13.4,13.4,13.39,13.4,135000.0
2015-02-12 12:15:00,13.4,13.41,13.4,13.41,130000.0,13.4,13.41,13.4,13.41,130000.0
2015-02-12 12:20:00,13.41,13.42,13.4,13.41,110000.0,13.41,13.42,13.4,13.41,110000.0
2015-02-12 12:25:00,13.42,13.42,13.41,13.42,120000.0,13.42,13.42,13.41,13.42,120000.0
2015-02-12 12:30:00,13.42,13.43,13.42,13.42,80000.0,13.42,13.43,13.42,13.42,80000.0
2015-02-12 12:35:00,13.43,13.43,13.43,13.43,20000.0,13.43,13.43,13.43,13.43,20000.0
2015-02-12 12:40:00,13.43,13.43,13.42,13.43,140000.0,13.43,13.43,13.42,13.43,140000.0
2015-02-12 12:45:00,13.43,13.44,13.42,13.42,75000.0,13.43,13.44,13.42,13.42,75000.0
2015-02-12 12:50:00,13.41,13.42,13.41,13.42,50000.0,13.41,13.42,13.41,13.42,50000.0
2015-02-12 12:55:00,13.43,13.43,13.43,13.43,15000.0,13.43,13.43,13.43,13.43,15000.0
2015-02-12 13:00:00,13.44,13.44,13.42,13.44,95000.0,13.44,13.44,13.42,13.44,95000.0
2015-02-12 13:05:00,13.43,13.44,13.42,13.42,90000.0,13.43,13.44,13.42,13.42,90000.0
2015-02-12 13:10:00,13.42,13.43,13.42,13.43,45000.0,13.42,13.43,13.42,13.43,45000.0
2015-02-12 13:15:00,13.44,13.44,13.43,13.43,20000.0,13.44,13.44,13.43,13.43,20000.0
2015-02-12 13:20:00,13.44,13.44,13.42,13.43,145000.0,13.44,13.44,13.42,13.43,145000.0
2015-02-12 13:25:00,13.43,13.43,13.42,13.42,120000.0,13.43,13.43,13.42,13.42,120000.0
2015-02-12 13:30:00,13.42,13.44,13.42,13.43,110000.0,13.42,13.44,13.42,13.43,110000.0
2015-02-12 13:35:00,13.43,13.43,13.41,13.41,75000.0,13.43,13.43,13.41,13.41,75000.0
2015-02-12 13:40:00,13.41,13.41,13.41,13.41,20000.0,13.41,13.41,13.41,13.41,20000.0
2015-02-12 13:45:00,13.4,13.41,13.4,13.4,110000.0,13.4,13.41,13.4,13.4,110000.0
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 13:55:00,13.41,13.41,13.41,13.41,0.0,13.41,13.41,13.41,13.41,0.0
2015-02-12 14:00:00,13.41,13.41,13.39,13.39,40000.0,13.41,13.41,13.39,13.39,40000.0
2015-02-12 14:05:00,13.39,13.4,13.39,13.4,45000.0,13.39,13.4,13.39,13.4,45000.0
2015-02-12 14:10:00,13.41,13.41,13.39,13.4,85000.0,13.41,13.41,13.39,13.4,85000.0
2015-02-12 14:15:00,13.4,13.4,13.4,13.4,15000.0,13.4,13.4,13.4,13.4,15000.0
2015-02-12 14:20:00,13.4,13.4,13.4,13.4,25000.0,13.4,13.4,13.4,13.4,25000.0
2015-02-12 14:25:00,13.39,13.4,13.39,13.4,90000.0,13.39,13.4,13.39,13.4,90000.0
2015-02-12 14:30:00,13.39,13.39,13.38,13.38,100000.0,13.39,13.39,13.38,13.38,100000.0
2015-02-12 14:35:00,13.37,13.38,13.36,13.36,150000.0,13.37,13.38,13.36,13.36,150000.0
2015-02-12 14:40:00,13.38,13.39,13.37,13.39,65000.0,13.38,13.39,13.37,13.39,65000.0
2015-02-12 14:45:00,13.4,13.41,13.39,13.4,110000.0,13.4,13.41,13.39,13.4,110000.0
2015-02-12 14:50:00,13.4,13.4,13.39,13.4,55000.0,13.4,13.4,13.39,13.4,55000.0
2015-02-12 14:55:00,13.4,13.42,13.4,13.42,190000.0,13.4,13.42,13.4,13.42,190000.0
2015-02-12 15:00:00,13.41,13.43,13.41,13.43,300000.0,13.41,13.43,13.41,13.43,300000.0
2015-02-12 15:05:00,13.43,13.43,13.41,13.41,170000.0,13.43,13.43,13.41,13.41,170000.0
2015-02-12 15:10:00,13.42,13.43,13.41,13.43,105000.0,13.42,13.43,13.41,13.43,105000.0
2015-02-12 15:15:00,13.41,13.42,13.41,13.41,75000.0,13.41,13.42,13.41,13.41,75000.0
2015-02-12 15:20:00,13.41,13.42,13.41,13.42,180000.0,13.41,13.42,13.41,13.42,180000.0
2015-02-12 15:25:00,13.42,13.43,13.41,13.42,135000.0,13.42,13.43,13.41,13.42,135000.0
2015-02-12 15:30:00,13.42,13.42,13.41,13.41,60000.0,13.42,13.42,13.41,13.41,60000.0
2015-02-12 15:35:00,13.41,13.41,13.41,13.41,35000.0,13.41,13.41,13.41,13.41,35000.0
2015-02-12 15:40:00,13.41,13.43,13.41,13.42,105000.0,13.41,13.43,13.41,13.42,105000.0
2015-02-12 15:45:00,13.42,13.42,13.41,13.42,210000.0,13.42,13.42,13.41,13.42,210000.0
2015-02-12 15:50:00,13.42,13.42,13.4,13.4,235000.0,13.42,13.42,13.4,13.4,235000.0
2015-02-12 15:55:00,13.4,13.42,13.4,13.41,620000.0,13.4,13.42,13.4,13.41,620000.0
2015-02-13 09:30:00,13.43,13.44,13.42,13.42,205000.0,13.43,13.44,13.42,13.42,205000.0
2015-02-13 09:35:00,13.42,13.42,13.39,13.41,75000.0,13.42,13.42,13.39,13.41,75000.0
2015-02-13 09:40:00,13.4,13.4,13.35,13.35,145000.0,13.4,13.4,13.35,13.35,145000.0
2015-02-13 09:45:00,13.36,13.39,13.35,13.37,80000.0,13.36,13.39,13.35,13.37,80000.0
2015-02-13 09:50:00,13.37,13.38,13.34,13.36,295000.0,13.37,13.38,13.34,13.36,295000.0
2015-02-13 09:55:00,13.35,13.4,13.35,13.4,410000.0,13.35,13.4,13.35,13.4,410000.0
2015-02-13 10:00:00,13.4,13.41,13.38,13.39,200000.0,13.4,13.41,13.38,13.39,200000.0
2015-02-13 10:05:00,13.39,13.43,13.38,13.43,865000.0,13.39,13.43,13.38,13.43,865000.0
2015-02-13 10:10:00,13.4,13.41,13.39,13.41,40000.0,13.4,13.41,13.39,13.41,40000.0
2015-02-13 10:15:00,13.4,13.4,13.39,13.39,90000.0,13.4,13.4,13.39,13.39,90000.0
2015-02-13 10:20:00,13.38,13.38,13.37,13.38,75000.0,13.38,13.38,13.37,13.38,75000.0
2015-02-13 10:25:00,13.39,13.45,13.39,13.44,280000.0,13.39,13.45,13.39,13.44,280000.0
2015-02-13 10:30:00,13.43,13.43,13.41,13.41,235000.0,13.43,13.43,13.41,13.41,235000.0
2015-02-13 10:35:00,13.4,13.44,13.39,13.43,455000.0,13.4,13.44,13.39,13.43,455000.0
2015-02-13 10:40:00,13.44,13.44,13.41,13.44,375000.0,13.44,13.44,13.41,13.44,375000.0
2015-02-13 10:45:00,13.43,13.47,13.43,13.47,595000.0,13.43,13.47,13.43,13.47,595000.0
2015-02-13 10:50:00,13.47,13.5,13.46,13.5,780000.0,13.47,13.5,13.46,13.5,780000.0
2015-02-13 10:55:00,13.51,13.54,13.48,13.53,745000.0,13.51,13.54,13.48,13.53,745000.0
2015-02-13 11:00:00,13.52,13.53,13.5,13.53,225000.0,13.52,13.53,13.5,13.53,225000.0
2015-02-13 11:05:00,13.53,13.54,13.52,13.52,175000.0,13.53,13.54,13.52,13.52,175000.0
2015-02-13 11:10:00,13.51,13.52,13.51,13.52,105000.0,13.51,13.52,13.51,13.52,105000.0
2015-02-13 11:15:00,13.52,13.53,13.52,13.52,100000.0,13.52,13.53,13.52,13.52,100000.0
2015-02-13 11:20:00,13.53,13.53,13.51,13.51,125000.0,13.53,13.53,13.51,13.51,125000.0
2015-02-13 11:25:00,13.51,13.51,13.49,13.49,145000.0,13.51,13.51,13.49,13.49,145000.0
2015-02-13 11:30:00,13.49,13.49,13.47,13.49,55000.0,13.49,13.49,13.47,13.49,55000.0
2015-02-13 11:35:00,13.49,13.5,13.47,13.49,60000.0,13.49,13.5,13.47,13.49,60000.0
2015-02-13 11:40:00,13.5,13.5,13.47,13.5,35000.0,13.5,13.5,13.47,13.5,35000.0
2015-02-13 11:45:00,13.49,13.5,13.48,13.49,70000.0,13.49,13.5,13.48,13.49,70000.0
2015-02-13 11:50:00,13.5,13.52,13.48,13.52,270000.0,13.5,13.52,13.48,13.52,270000.0
2015-02-13 11:55:00,13.52,13.53,13.52,13.53,55000.0,13.52,13.53,13.52,13.53,55000.0
2015-02-13 12:00:00,13.53,13.55,13.53,13.54,235000.0,13.53,13.55,13.53,13.54,235000.0
2015-02-13 12:05:00,13.54,13.54,13.52,13.53,120000.0,13.54,13.54,13.52,13.53,120000.0
2015-02-13 12:10:00,13.53,13.56,13.52,13.55,225000.0,13.53,13.56,13.52,13.55,225000.0
2015-02-13 12:15:00,13.54,13.55,13.54,13.55,195000.0,13.54,13.55,13.54,13.55,195000.0
2015-02-13 12:20:00,13.54,13.55,13.54,13.55,55000.0,13.54,13.55,13.54,13.55,55000.0
2015-02-13 12:25:00,13.55,13.55,13.54,13.54,120000.0,13.55,13.55,13.54,13.54,120000.0
2015-02-13 12:30:00,13.54,13.55,13.54,13.55,155000.0,13.54,13.55,13.54,13.55,155000.0
2015-02-13 12:35:00,13.54,13.56,13.54,13.56,140000.0,13.54,13.56,13.54,13.56,140000.0
2015-02-13 12:40:00,13.55,13.56,13.54,13.55,305000.0,13.55,13.56,13.54,13.55,305000.0
2015-02-13 12:45:00,13.55,13.55,13.55,13.55,45000.0,13.55,13.55,13.55,13.55,45000.0
2015-02-13 12:50:00,13.54,13.55,13.54,13.54,60000.0,13.54,13.55,13.54,13.54,60000.0
2015-02-13 12:55:00,13.55,13.55,13.54,13.54,30000.0,13.55,13.55,13.54,13.54,30000.0
2015-02-13 13:00:00,13.55,13.56,13.54,13.55,120000.0,13.55,13.56,13.54,13.55,120000.0
2015-02-13 13:05:00,13.55,13.55,13.55,13.55,10000.0,13.55,13.55,13.55,13.55,10000.0
2015-02-13 13:10:00,13.54,13.55,13.53,13.54,120000.0,13.54,13.55,13.53,13.54,120000.0
2015-02-13 13:15:00,13.54,13.55,13.53,13.53,80000.0,13.54,13.55,13.53,13.53,80000.0
2015-02-13 13:20:00,13.54,13.54,13.5,13.5,155000.0,13.54,13.54,13.5,13.5,155000.0
2015-02-13 13:25:00,13.51,13.54,13.5,13.54,105000.0,13.51,13.54,13.5,13.54,105000.0
2015-02-13 13:30:00,13.53,13.53,13.49,13.51,120000.0,13.53,13.53,13.49,13.51,120000.0
2015-02-13 13:35:00,13.5,13.5,13.46,13.48,120000.0,13.5,13.5,13.46,13.48,120000.0
2015-02-13 13:40:00,13.48,13.49,13.48,13.48,80000.0,13.48,13.49,13.48,13.48,80000.0
2015-02-13 13:45:00,13.48,13.5,13.48,13.49,25000.0,13.48,13.5,13.48,13.49,25000.0
2015-02-13 13:50:00,13.5,13.5,13.49,13.5,75000.0,13.5,13.5,13.49,13.5,75000.0
2015-02-13 13:55:00,13.5,13.5,13.49,13.49,85000.0,13.5,13.5,13.49,13.49,85000.0
2015-02-13 14:00:00,13.48,13.48,13.47,13.47,140000.0,13.48,13.48,13.47,13.47,140000.0
2015-02-13 14:05:00,13.48,13.48,13.47,13.47,35000.0,13.48,13.48,13.47,13.47,35000.0
2015-02-13 14:10:00,13.46,13.46,13.45,13.46,55000.0,13.46,13.46,13.45,13.46,55000.0
2015-02-13 14:15:00,13.45,13.47,13.45,13.47,15000.0,13.45,13.47,13.45,13.47,15000.0
2015-02-13 14:20:00,13.47,13.47,13.47,13.47,40000.0,13.47,13.47,13.47,13.47,40000.0
2015-02-13 14:25:00,13.47,13.5,13.47,13.49,265000.0,13.47,13.5,13.47,13.49,265000.0
2015-02-13 14:30:00,13.48,13.48,13.47,13.47,140000.0,13.48,13.48,13.47,13.47,140000.0
2015-02-13 14:35:00,13.47,13.49,13.47,13.49,70000.0,13.47,13.49,13.47,13.49,70000.0
2015-02-13 14:40:00,13.48,13.48,13.48,13.48,20000.0,13.48,13.48,13.48,13.48,20000.0
2015-02-13 14:45:00,13.49,13.49,13.48,13.48,35000.0,13.49,13.49,13.48,13.48,35000.0
2015-02-13 14:50:00,13.49,13.49,13.48,13.48,75000.0,13.49,13.49,13.48,13.48,75000.0
2015-02-13 14:55:00,13.49,13.49,13.48,13.49,115000.0,13.49,13.49,13.48,13.49,115000.0
2015-02-13 15:00:00,13.48,13.49,13.48,13.48,70000.0,13.48,13.49,13.48,13.48,70000.0
2015-02-13 15:05:00,13.48,13.49,13.48,13.49,70000.0,13.48,13.49,13.48,13.49,70000.0
2015-02-13 15:10:00,13.49,13.49,13.49,13.49,10000.0,13.49,13.49,13.49,13.49,10000.0
2015-02-13 15:15:00,13.49,13.49,13.48,13.48,120000.0,13.49,13.49,13.48,13.48,120000.0
2015-02-13 15:20:00,13.48,13.5,13.48,13.49,65000.0,13.48,13.5,13.48,13.49,65000.0
2015-02-13 15:25:00,13.49,13.49,13.49,13.49,50000.0,13.49,13.49,13.49,13.49,50000.0
2015-02-13 15:30:00,13.5,13.5,13.49,13.49,90000.0,13.5,13.5,13.49,13.49,90000.0
2015-02-13 15:35:00,13.49,13.49,13.48,13.48,50000.0,13.49,13.49,13.48,13.48,50000.0
2015-02-13 15:40:00,13.48,13.49,13.48,13.49,80000.0,13.48,13.49,13.48,13.49,80000.0
2015-02-13 15:45:00,13.49,13.5,13.49,13.5,320000.0,13.49,13.5,13.49,13.5,320000.0
2015-02-13 15:50:00,13.51,13.51,13.49,13.5,370000.0,13.51,13.51,13.49,13.5,370000.0
2015-02-13 15:55:00,13.5,13.52,13.49,13.49,705000.0,13.5,13.52,13.49,13.49,705000.0
2015-02-17 09:30:00,13.49,13.54,13.47,13.53,275000.0,13.49,13.54,13.47,13.53,275000.0
2015-02-17 09:35:00,13.52,13.52,13.47,13.48,160000.0,13.52,13.52,13.47,13.48,160000.0
2015-02-17 09:40:00,13.48,13.51,13.47,13.49,225000.0,13.48,13.51,13.47,13.49,225000.0
2015-02-17 09:45:00,13.48,13.49,13.48,13.49,95000.0,13.48,13.49,13.48,13.49,95000.0
2015-02-17 09:50:00,13.49,13.5,13.48,13.49,110000.0,13.49,13.5,13.48,13.49,110000.0
2015-02-17 09:55:00,13.49,13.52,13.49,13.5,75000.0,13.49,13.52,13.49,13.5,75000.0
2015-02-17 10:00:00,13.52,13.52,13.49,13.5,300000.0,13.52,13.52,13.49,13.5,300000.0
2015-02-17 10:05:00,13.5,13.55,13.5,13.53,190000.0,13.5,13.55,13.5,13.53,190000.0
2015-02-17 10:10:00,13.54,13.54,13.48,13.51,425000.0,13.54,13.54,13.48,13.51,425000.0
2015-02-17 10:15:00,13.5,13.51,13.49,13.51,115000.0,13.5,13.51,13.49,13.51,115000.0
2015-02-17 10:20:00,13.51,13.51,13.48,13.49,70000.0,13.51,13.51,13.48,13.49,70000.0
2015-02-17 10:25:00,13.48,13.5,13.46,13.5,255000.0,13.48,13.5,13.46,13.5,255000.0
2015-02-17 10:30:00,13.5,13.51,13.49,13.49,60000.0,13.5,13.51,13.49,13.49,60000.0
2015-02-17 10:35:00,13.5,13.5,13.48,13.48,200000.0,13.5,13.5,13.48,13.48,200000.0
2015-02-17 10:40:00,13.48,13.51,13.48,13.5,155000.0,13.48,13.51,13.48,13.5,155000.0
2015-02-17 10:45:00,13.5,13.51,13.44,13.45,465000.0,13.5,13.51,13.44,13.45,465000.0
2015-02-17 10:50:00,13.44,13.45,13.41,13.42,255000.0,13.44,13.45,13.41,13.42,255000.0
2015-02-17 10:55:00,13.41,13.43,13.41,13.43,55000.0,13.41,13.43,13.41,13.43,55000.0
2015-02-17 11:00:00,13.42,13.43,13.41,13.43,100000.0,13.42,13.43,13.41,13.43,100000.0
2015-02-17 11:05:00,13.43,13.43,13.42,13.43,190000.0,13.43,13.43,13.42,13.43,190000.0
2015-02-17 11:10:00,13.43,13.43,13.43,13.43,35000.0,13.43,13.43,13.43,13.43,35000.0
2015-02-17 11:15:00,13.44,13.45,13.44,13.45,15000.0,13.44,13.45,13.44,13.45,15000.0
2015-02-17 11:20:00,13.44,13.47,13.44,13.45,125000.0,13.44,13.47,13.44,13.45,125000.0
2015-02-17 11:25:00,13.46,13.46,13.45,13.45,55000.0,13.46,13.46,13.45,13.45,55000.0
2015-02-17 11:30:00,13.45,13.45,13.45,13.45,20000.0,13.45,13.45,13.45,13.45,20000.0
2015-02-17 11:35:00,13.46,13.46,13.46,13.46,15000.0,13.46,13.46,13.46,13.46,15000.0
2015-02-17 11:40:00,13.46,13.46,13.45,13.45,105000.0,13.46,13.46,13.45,13.45,105000.0
2015-02-17 11:45:00,13.45,13.47,13.45,13.46,95000.0,13.45,13.47,13.45,13.46,95000.0
2015-02-17 11:50:00,13.45,13.46,13.45,13.46,10000.0,13.45,13.46,13.45,13.46,10000.0
2015-02-17 11:55:00,13.45,13.46,13.45,13.45,35000.0,13.45,13.46,13.45,13.45,35000.0
2015-02-17 12:00:00,13.45,13.46,13.44,13.45,80000.0,13.45,13.46,13.44,13.45,80000.0
2015-02-17 12:05:00,13.44,13.45,13.44,13.45,50000.0,13.44,13.45,13.44,13.45,50000.0
2015-02-17 12:10:00,13.45,13.45,13.42,13.42,130000.0,13.45,13.45,13.42,13.42,130000.0
2015-02-17 12:15:00,13.42,13.43,13.42,13.43,35000.0,13.42,13.43,13.42,13.43,35000.0
2015-02-17 12:20:00,13.43,13.43,13.42,13.42,45000.0,13.43,13.43,13.42,13.42,45000.0
2015-02-17 12:25:00,13.43,13.43,13.42,13.42,50000.0,13.43,13.43,13.42,13.42,50000.0
2015-02-17 12:30:00,13.44,13.44,13.43,13.43,10000.0,13.44,13.44,13.43,13.43,10000.0
2015-02-17 12:35:00,13.43,13.44,13.43,13.44,80000.0,13.43,13.44,13.43,13.44,80000.0
2015-02-17 12:40:00,13.43,13.43,13.42,13.42,30000.0,13.43,13.43,13.42,13.42,30000.0
2015-02-17 12:45:00,13.43,13.44,13.42,13.43,95000.0,13.43,13.44,13.42,13.43,95000.0
2015-02-17 12:50:00,13.43,13.44,13.43,13.44,25000.0,13.43,13.44,13.43,13.44,25000.0
2015-02-17 12:55:00,13.44,13.44,13.43,13.43,30000.0,13.44,13.44,13.43,13.43,30000.0
2015-02-17 13:00:00,13.44,13.45,13.44,13.44,55000.0,13.44,13.45,13.44,13.44,55000.0
2015-02-17 13:05:00,13.45,13.46,13.44,13.45,40000.0,13.45,13.46,13.44,13.45,40000.0
2015-02-17 13:10:00,13.45,13.46,13.45,13.45,15000.0,13.45,13.46,13.45,13.45,15000.0
2015-02-17 13:15:00,13.45,13.45,13.44,13.44,75000.0,13.45,13.45,13.44,13.44,75000.0
2015-02-17 13:20:00,13.43,13.47,13.43,13.47,60000.0,13.43,13.47,13.43,13.47,60000.0
2015-02-17 13:25:00,13.47,13.47,13.44,13.44,95000.0,13.47,13.47,13.44,13.44,95000.0
2015-02-17 13:30:00,13.44,13.44,13.43,13.43,80000.0,13.44,13.44,13.43,13.43,80000.0
2015-02-17 13:35:00,13.44,13.45,13.44,13.44,75000.0,13.44,13.45,13.44,13.44,75000.0
2015-02-17 13:40:00,13.45,13.47,13.44,13.47,120000.0,13.45,13.47,13.44,13.47,120000.0
2015-02-17 13:45:00,13.45,13.45,13.45,13.45,5000.0,13.45,13.45,13.45,13.45,5000.0
2015-02-17 13:50:00,13.45,13.45,13.44,13.44,10000.0,13.45,13.45,13.44,13.44,10000.0
2015-02-17 13:55:00,13.45,13.45,13.43,13.44,125000.0,13.45,13.45,13.43,13.44,125000.0
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 14:05:00,13.43,13.43,13.43,13.43,0.0,13.43,13.43,13.43,13.43,0.0
2015-02-17 14:10:00,13.43,13.44,13.42,13.42,135000.0,13.43,13.44,13.42,13.42,135000.0
2015-02-17 14:15:00,13.42,13.42,13.4,13.41,280000.0,13.42,13.42,13.4,13.41,280000.0
2015-02-17 14:20:00,13.42,13.42,13.41,13.42,80000.0,13.42,13.42,13.41,13.42,80000.0
2015-02-17 14:25:00,13.42,13.42,13.41,13.41,35000.0,13.42,13.42,13.41,13.41,35000.0
2015-02-17 14:30:00,13.42,13.43,13.41,13.43,60000.0,13.42,13.43,13.41,13.43,60000.0
2015-02-17 14:35:00,13.43,13.43,13.43,13.43,10000.0,13.43,13.43,13.43,13.43,10000.0
2015-02-17 14:40:00,13.43,13.43,13.41,13.41,40000.0,13.43,13.43,13.41,13.41,40000.0
2015-02-17 14:45:00,13.42,13.42,13.42,13.42,10000.0,13.42,13.42,13.42,13.42,10000.0
2015-02-17 14:50:00,13.41,13.43,13.41,13.41,40000.0,13.41,13.43,13.41,13.41,40000.0
2015-02-17 14:55:00,13.41,13.41,13.4,13.4,110000.0,13.41,13.41,13.4,13.4,110000.0
2015-02-17 15:00:00,13.4,13.41,13.4,13.4,80000.0,13.4,13.41,13.4,13.4,80000.0
2015-02-17 15:05:00,13.41,13.41,13.39,13.41,70000.0,13.41,13.41,13.39,13.41,70000.0
2015-02-17 15:10:00,13.41,13.41,13.4,13.41,80000.0,13.41,13.41,13.4,13.41,80000.0
2015-02-17 15:15:00,13.4,13.42,13.4,13.42,120000.0,13.4,13.42,13.4,13.42,120000.0
2015-02-17 15:20:00,13.41,13.42,13.39,13.41,65000.0,13.41,13.42,13.39,13.41,65000.0
2015-02-17 15:25:00,13.41,13.41,13.4,13.41,55000.0,13.41,13.41,13.4,13.41,55000.0
2015-02-17 15:30:00,13.4,13.41,13.39,13.39,110000.0,13.4,13.41,13.39,13.39,110000.0
2015-02-17 15:35:00,13.39,13.41,13.39,13.4,110000.0,13.39,13.41,13.39,13.4,110000.0
2015-02-17 15:40:00,13.4,13.41,13.39,13.4,80000.0,13.4,13.41,13.39,13.4,80000.0
2015-02-17 15:45:00,13.39,13.41,13.39,13.4,430000.0,13.39,13.41,13.39,13.4,430000.0
2015-02-17 15:50:00,13.4,13.41,13.39,13.4,145000.0,13.4,13.41,13.39,13.4,145000.0
2015-02-17 15:55:00,13.4,13.43,13.4,13.43,675000.0,13.4,13.43,13.4,13.43,675000.0
2015-02-18 09:30:00,13.4,13.41,13.38,13.4,150000.0,13.4,13.41,13.38,13.4,150000.0
2015-02-18 09:35:00,13.4,13.48,13.4,13.47,125000.0,13.4,13.48,13.4,13.47,125000.0
2015-02-18 09:40:00,13.47,13.49,13.46,13.49,185000.0,13.47,13.49,13.46,13.49,185000.0
2015-02-18 09:45:00,13.48,13.48,13.45,13.45,75000.0,13.48,13.48,13.45,13.45,75000.0
2015-02-18 09:50:00,13.45,13.47,13.45,13.47,50000.0,13.45,13.47,13.45,13.47,50000.0
2015-02-18 09:55:00,13.47,13.47,13.46,13.47,30000.0,13.47,13.47,13.46,13.47,30000.0
2015-02-18 10:00:00,13.47,13.47,13.43,13.44,130000.0,13.47,13.47,13.43,13.44,130000.0
2015-02-18 10:05:00,13.44,13.45,13.44,13.44,30000.0,13.44,13.45,13.44,13.44,30000.0
2015-02-18 10:10:00,13.44,13.44,13.42,13.43,70000.0,13.44,13.44,13.42,13.43,70000.0
2015-02-18 10:15:00,13.44,13.44,13.43,13.43,45000.0,13.44,13.44,13.43,13.43,45000.0
2015-02-18 10:20:00,13.41,13.43,13.4,13.41,140000.0,13.41,13.43,13.4,13.41,140000.0
2015-02-18 10:25:00,13.42,13.44,13.42,13.42,35000.0,13.42,13.44,13.42,13.42,35000.0
2015-02-18 10:30:00,13.43,13.44,13.42,13.43,45000.0,13.43,13.44,13.42,13.43,45000.0
2015-02-18 10:35:00,13.45,13.5,13.44,13.49,665000.0,13.45,13.5,13.44,13.49,665000.0
2015-02-18 10:40:00,13.49,13.5,13.48,13.49,150000.0,13.49,13.5,13.48,13.49,150000.0
2015-02-18 10:45:00,13.48,13.49,13.46,13.47,225000.0,13.48,13.49,13.46,13.47,225000.0
2015-02-18 10:50:00,13.47,13.47,13.44,13.45,545000.0,13.47,13.47,13.44,13.45,545000.0
2015-02-18 10:55:00,13.45,13.45,13.44,13.44,75000.0,13.45,13.45,13.44,13.44,75000.0
2015-02-18 11:00:00,13.44,13.44,13.42,13.42,90000.0,13.44,13.44,13.42,13.42,90000.0
2015-02-18 11:05:00,13.41,13.42,13.41,13.42,10000.0,13.41,13.42,13.41,13.42,10000.0
2015-02-18 11:10:00,13.42,13.44,13.42,13.44,80000.0,13.42,13.44,13.42,13.44,80000.0
2015-02-18 11:15:00,13.44,13.44,13.43,13.43,20000.0,13.44,13.44,13.43,13.43,20000.0
2015-02-18 11:20:00,13.43,13.43,13.42,13.42,55000.0,13.43,13.43,13.42,13.42,55000.0
2015-02-18 11:25:00,13.42,13.42,13.42,13.42,30000.0,13.42,13.42,13.42,13.42,30000.0
2015-02-18 11:30:00,13.43,13.44,13.42,13.43,30000.0,13.43,13.44,13.42,13.43,30000.0
2015-02-18 11:35:00,13.42,13.42,13.42,13.42,65000.0,13.42,13.42,13.42,13.42,65000.0
2015-02-18 11:40:00,13.42,13.42,13.4,13.4,135000.0,13.42,13.42,13.4,13.4,135000.0
2015-02-18 11:45:00,13.4,13.41,13.4,13.41,50000.0,13.4,13.41,13.4,13.41,50000.0
2015-02-18 11:50:00,13.41,13.42,13.4,13.42,140000.0,13.41,13.42,13.4,13.42,140000.0
2015-02-18 11:55:00,13.41,13.43,13.41,13.43,155000.0,13.41,13.43,13.41,13.43,155000.0
2015-02-18 12:00:00,13.43,13.43,13.43,13.43,10000.0,13.43,13.43,13.43,13.43,10000.0
2015-02-18 12:05:00,13.43,13.43,13.41,13.41,140000.0,13.43,13.43,13.41,13.41,140000.0
2015-02-18 12:10:00,13.41,13.41,13.4,13.4,85000.0,13.41,13.41,13.4,13.4,85000.0
2015-02-18 12:15:00,13.4,13.43,13.4,13.43,325000.0,13.4,13.43,13.4,13.43,325000.0
2015-02-18 12:20:00,13.43,13.43,13.41,13.42,115000.0,13.43,13.43,13.41,13.42,115000.0
2015-02-18 12:25:00,13.41,13.42,13.41,13.41,30000.0,13.41,13.42,13.41,13.41,30000.0
2015-02-18 12:30:00,13.41,13.42,13.41,13.41,290000.0,13.41,13.42,13.41,13.41,290000.0
2015-02-18 12:35:00,13.41,13.41,13.4,13.41,95000.0,13.41,13.41,13.4,13.41,95000.0
2015-02-18 12:40:00,13.4,13.42,13.4,13.41,55000.0,13.4,13.42,13.4,13.41,55000.0
2015-02-18 12:45:00,13.41,13.44,13.41,13.44,195000.0,13.41,13.44,13.41,13.44,195000.0
2015-02-18 12:50:00,13.44,13.44,13.43,13.43,125000.0,13.44,13.44,13.43,13.43,125000.0
2015-02-18 12:55:00,13.43,13.45,13.43,13.45,75000.0,13.43,13.45,13.43,13.45,75000.0
2015-02-18 13:00:00,13.44,13.45,13.43,13.43,100000.0,13.44,13.45,13.43,13.43,100000.0
2015-02-18 13:05:00,13.45,13.46,13.45,13.46,20000.0,13.45,13.46,13.45,13.46,20000.0
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 13:15:00,13.46,13.46,13.46,13.46,0.0,13.46,13.46,13.46,13.46,0.0
2015-02-18 13:20:00,13.47,13.47,13.46,13.46,60000.0,13.47,13.47,13.46,13.46,60000.0
2015-02-18 13:25:00,13.45,13.45,13.45,13.45,30000.0,13.45,13.45,13.45,13.45,30000.0
2015-02-18 13:30:00,13.46,13.46,13.45,13.45,55000.0,13.46,13.46,13.45,13.45,55000.0
2015-02-18 13:35:00,13.45,13.45,13.45,13.45,35000.0,13.45,13.45,13.45,13.45,35000.0
2015-02-18 13:40:00,13.45,13.45,13.43,13.44,310000.0,13.45,13.45,13.43,13.44,310000.0
2015-02-18 13:45:00,13.45,13.46,13.44,13.45,205000.0,13.45,13.46,13.44,13.45,205000.0
2015-02-18 13:50:00,13.46,13.46,13.45,13.45,65000.0,13.46,13.46,13.45,13.45,65000.0
2015-02-18 13:55:00,13.44,13.45,13.43,13.43,80000.0,13.44,13.45,13.43,13.43,80000.0
2015-02-18 14:00:00,13.43,13.44,13.43,13.44,155000.0,13.43,13.44,13.43,13.44,155000.0
2015-02-18 14:05:00,13.44,13.47,13.44,13.44,285000.0,13.44,13.47,13.44,13.44,285000.0
2015-02-18 14:10:00,13.45,13.46,13.45,13.45,35000.0,13.45,13.46,13.45,13.45,35000.0
2015-02-18 14:15:00,13.45,13.45,13.43,13.43,35000.0,13.45,13.45,13.43,13.43,35000.0
2015-02-18 14:20:00,13.43,13.44,13.43,13.44,65000.0,13.43,13.44,13.43,13.44,65000.0
2015-02-18 14:25:00,13.44,13.44,13.43,13.44,105000.0,13.44,13.44,13.43,13.44,105000.0
2015-02-18 14:30:00,13.45,13.46,13.44,13.46,60000.0,13.45,13.46,13.44,13.46,60000.0
2015-02-18 14:35:00,13.47,13.47,13.45,13.45,135000.0,13.47,13.47,13.45,13.45,135000.0
2015-02-18 14:40:00,13.46,13.46,13.44,13.46,80000.0,13.46,13.46,13.44,13.46,80000.0
2015-02-18 14:45:00,13.46,13.47,13.45,13.45,50000.0,13.46,13.47,13.45,13.45,50000.0
2015-02-18 14:50:00,13.45,13.46,13.44,13.45,60000.0,13.45,13.46,13.44,13.45,60000.0
2015-02-18 14:55:00,13.45,13.46,13.43,13.46,155000.0,13.45,13.46,13.43,13.46,155000.0
2015-02-18 15:00:00,13.45,13.46,13.45,13.46,95000.0,13.45,13.46,13.45,13.46,95000.0
2015-02-18 15:05:00,13.46,13.46,13.46,13.46,30000.0,13.46,13.46,13.46,13.46,30000.0
2015-02-18 15:10:00,13.46,13.47,13.46,13.46,205000.0,13.46,13.47,13.46,13.46,205000.0
2015-02-18 15:15:00,13.46,13.47,13.45,13.47,110000.0,13.46,13.47,13.45,13.47,110000.0
2015-02-18 15:20:00,13.47,13.47,13.46,13.46,110000.0,13.47,13.47,13.46,13.46,110000.0
2015-02-18 15:25:00,13.46,13.47,13.46,13.46,50000.0,13.46,13.47,13.46,13.46,50000.0
2015-02-18 15:30:00,13.46,13.47,13.45,13.46,385000.0,13.46,13.47,13.45,13.46,385000.0
2015-02-18 15:35:00,13.45,13.47,13.45,13.46,110000.0,13.45,13.47,13.45,13.46,110000.0
2015-02-18 15:40:00,13.46,13.47,13.45,13.47,450000.0,13.46,13.47,13.45,13.47,450000.0
2015-02-18 15:45:00,13.47,13.48,13.46,13.47,360000.0,13.47,13.48,13.46,13.47,360000.0
2015-02-18 15:50:00,13.47,13.49,13.46,13.49,470000.0,13.47,13.49,13.46,13.49,470000.0
2015-02-18 15:55:00,13.48,13.49,13.48,13.49,710000.0,13.48,13.49,13.48,13.49,710000.0
2015-02-19 09:30:00,13.49,13.5,13.46,13.46,190000.0,13.49,13.5,13.46,13.46,190000.0
2015-02-19 09:35:00,13.46,13.5,13.46,13.47,145000.0,13.46,13.5,13.46,13.47,145000.0
2015-02-19 09:40:00,13.49,13.55,13.48,13.55,585000.0,13.49,13.55,13.48,13.55,585000.0
2015-02-19 09:45:00,13.55,13.58,13.54,13.56,245000.0,13.55,13.58,13.54,13.56,245000.0
2015-02-19 09:50:00,13.56,13.61,13.56,13.61,250000.0,13.56,13.61,13.56,13.61,250000.0
2015-02-19 09:55:00,13.61,13.64,13.6,13.64,195000.0,13.61,13.64,13.6,13.64,195000.0
2015-02-19 10:00:00,13.64,13.65,13.61,13.62,285000.0,13.64,13.65,13.61,13.62,285000.0
2015-02-19 10:05:00,13.61,13.63,13.58,13.58,170000.0,13.61,13.63,13.58,13.58,170000.0
2015-02-19 10:10:00,13.59,13.6,13.58,13.59,75000.0,13.59,13.6,13.58,13.59,75000.0
2015-02-19 10:15:00,13.57,13.57,13.54,13.55,185000.0,13.57,13.57,13.54,13.55,185000.0
2015-02-19 10:20:00,13.56,13.57,13.55,13.56,85000.0,13.56,13.57,13.55,13.56,85000.0
2015-02-19 10:25:00,13.55,13.56,13.55,13.56,30000.0,13.55,13.56,13.55,13.56,30000.0
2015-02-19 10:30:00,13.56,13.57,13.55,13.57,75000.0,13.56,13.57,13.55,13.57,75000.0
2015-02-19 10:35:00,13.56,13.61,13.56,13.61,245000.0,13.56,13.61,13.56,13.61,245000.0
2015-02-19 10:40:00,13.6,13.61,13.58,13.58,175000.0,13.6,13.61,13.58,13.58,175000.0
2015-02-19 10:45:00,13.58,13.59,13.56,13.57,145000.0,13.58,13.59,13.56,13.57,145000.0
2015-02-19 10:50:00,13.57,13.58,13.56,13.58,60000.0,13.57,13.58,13.56,13.58,60000.0
2015-02-19 10:55:00,13.57,13.6,13.57,13.59,75000.0,13.57,13.6,13.57,13.59,75000.0
2015-02-19 11:00:00,13.58,13.59,13.58,13.59,10000.0,13.58,13.59,13.58,13.59,10000.0
2015-02-19 11:05:00,13.57,13.57,13.56,13.56,40000.0,13.57,13.57,13.56,13.56,40000.0
2015-02-19 11:10:00,13.56,13.57,13.56,13.57,45000.0,13.56,13.57,13.56,13.57,45000.0
2015-02-19 11:15:00,13.56,13.56,13.56,13.56,25000.0,13.56,13.56,13.56,13.56,25000.0
2015-02-19 11:20:00,13.56,13.58,13.55,13.55,195000.0,13.56,13.58,13.55,13.55,195000.0
2015-02-19 11:25:00,13.55,13.56,13.55,13.56,50000.0,13.55,13.56,13.55,13.56,50000.0
2015-02-19 11:30:00,13.56,13.56,13.55,13.56,80000.0,13.56,13.56,13.55,13.56,80000.0
2015-02-19 11:35:00,13.55,13.55,13.51,13.52,190000.0,13.55,13.55,13.51,13.52,190000.0
2015-02-19 11:40:00,13.52,13.53,13.52,13.52,30000.0,13.52,13.53,13.52,13.52,30000.0
2015-02-19 11:45:00,13.53,13.53,13.49,13.49,195000.0,13.53,13.53,13.49,13.49,195000.0
2015-02-19 11:50:00,13.51,13.53,13.51,13.53,50000.0,13.51,13.53,13.51,13.53,50000.0
2015-02-19 11:55:00,13.53,13.55,13.53,13.53,115000.0,13.53,13.55,13.53,13.53,115000.0
2015-02-19 12:00:00,13.53,13.53,13.53,13.53,5000.0,13.53,13.53,13.53,13.53,5000.0
2015-02-19 12:05:00,13.53,13.53,13.51,13.51,175000.0,13.53,13.53,13.51,13.51,175000.0
2015-02-19 12:10:00,13.52,13.52,13.51,13.52,30000.0,13.52,13.52,13.51,13.52,30000.0
2015-02-19 12:15:00,13.52,13.52,13.51,13.52,60000.0,13.52,13.52,13.51,13.52,60000.0
2015-02-19 12:20:00,13.53,13.53,13.52,13.52,80000.0,13.53,13.53,13.52,13.52,80000.0
2015-02-19 12:25:00,13.52,13.53,13.52,13.52,60000.0,13.52,13.53,13.52,13.52,60000.0
2015-02-19 12:30:00,13.52,13.53,13.52,13.52,60000.0,13.52,13.53,13.52,13.52,60000.0
2015-02-19 12:35:00,13.51,13.52,13.49,13.49,180000.0,13.51,13.52,13.49,13.49,180000.0
2015-02-19 12:40:00,13.49,13.5,13.48,13.5,205000.0,13.49,13.5,13.48,13.5,205000.0
2015-02-19 12:45:00,13.5,13.5,13.49,13.5,85000.0,13.5,13.5,13.49,13.5,85000.0
2015-02-19 12:50:00,13.49,13.5,13.48,13.48,85000.0,13.49,13.5,13.48,13.48,85000.0
2015-02-19 12:55:00,13.49,13.5,13.49,13.5,205000.0,13.49,13.5,13.49,13.5,205000.0
2015-02-19 13:00:00,13.5,13.51,13.48,13.48,70000.0,13.5,13.51,13.48,13.48,70000.0
2015-02-19 13:05:00,13.48,13.5,13.48,13.5,140000.0,13.48,13.5,13.48,13.5,140000.0
2015-02-19 13:10:00,13.5,13.51,13.5,13.51,15000.0,13.5,13.51,13.5,13.51,15000.0
2015-02-19 13:15:00,13.51,13.51,13.48,13.48,100000.0,13.51,13.51,13.48,13.48,100000.0
2015-02-19 13:20:00,13.5,13.5,13.48,13.48,150000.0,13.5,13.5,13.48,13.48,150000.0
2015-02-19 13:25:00,13.48,13.48,13.48,13.48,30000.0,13.48,13.48,13.48,13.48,30000.0
2015-02-19 13:30:00,13.48,13.49,13.47,13.49,35000.0,13.48,13.49,13.47,13.49,35000.0
2015-02-19 13:35:00,13.48,13.49,13.48,13.49,50000.0,13.48,13.49,13.48,13.49,50000.0
2015-02-19 13:40:00,13.5,13.5,13.48,13.48,75000.0,13.5,13.5,13.48,13.48,75000.0
2015-02-19 13:45:00,13.48,13.49,13.48,13.49,165000.0,13.48,13.49,13.48,13.49,165000.0
2015-02-19 13:50:00,13.49,13.51,13.49,13.5,275000.0,13.49,13.51,13.49,13.5,275000.0
2015-02-19 13:55:00,13.5,13.52,13.5,13.51,240000.0,13.5,13.52,13.5,13.51,240000.0
2015-02-19 14:00:00,13.5,13.51,13.5,13.51,15000.0,13.5,13.51,13.5,13.51,15000.0
2015-02-19 14:05:00,13.5,13.51,13.5,13.51,55000.0,13.5,13.51,13.5,13.51,55000.0
2015-02-19 14:10:00,13.5,13.5,13.49,13.5,35000.0,13.5,13.5,13.49,13.5,35000.0
2015-02-19 14:15:00,13.49,13.5,13.48,13.49,65000.0,13.49,13.5,13.48,13.49,65000.0
2015-02-19 14:20:00,13.48,13.49,13.48,13.48,20000.0,13.48,13.49,13.48,13.48,20000.0
2015-02-19 14:25:00,13.48,13.49,13.48,13.48,125000.0,13.48,13.49,13.48,13.48,125000.0
2015-02-19 14:30:00,13.48,13.49,13.48,13.49,15000.0,13.48,13.49,13.48,13.49,15000.0
2015-02-19 14:35:00,13.48,13.48,13.47,13.47,85000.0,13.48,13.48,13.47,13.47,85000.0
2015-02-19 14:40:00,13.47,13.47,13.46,13.47,95000.0,13.47,13.47,13.46,13.47,95000.0
2015-02-19 14:45:00,13.48,13.49,13.47,13.48,75000.0,13.48,13.49,13.47,13.48,75000.0
2015-02-19 14:50:00,13.49,13.49,13.46,13.46,190000.0,13.49,13.49,13.46,13.46,190000.0
2015-02-19 14:55:00,13.46,13.46,13.46,13.46,15000.0,13.46,13.46,13.46,13.46,15000.0
2015-02-19 15:00:00,13.49,13.49,13.48,13.48,90000.0,13.49,13.49,13.48,13.48,90000.0
2015-02-19 15:05:00,13.48,13.49,13.48,13.49,110000.0,13.48,13.49,13.48,13.49,110000.0
2015-02-19 15:10:00,13.47,13.48,13.47,13.48,35000.0,13.47,13.48,13.47,13.48,35000.0
2015-02-19 15:15:00,13.47,13.48,13.47,13.47,215000.0,13.47,13.48,13.47,13.47,215000.0
2015-02-19 15:20:00,13.46,13.48,13.46,13.48,630000.0,13.46,13.48,13.46,13.48,630000.0
2015-02-19 15:25:00,13.48,13.49,13.48,13.48,145000.0,13.48,13.49,13.48,13.48,145000.0
2015-02-19 15:30:00,13.48,13.49,13.48,13.49,55000.0,13.48,13.49,13.48,13.49,55000.0
2015-02-19 15:35:00,13.48,13.48,13.46,13.47,180000.0,13.48,13.48,13.46,13.47,180000.0
2015-02-19 15:40:00,13.47,13.47,13.45,13.45,470000.0,13.47,13.47,13.45,13.45,470000.0
2015-02-19 15:45:00,13.45,13.46,13.44,13.46,155000.0,13.45,13.46,13.44,13.46,155000.0
2015-02-19 15:50:00,13.47,13.47,13.45,13.45,435000.0,13.47,13.47,13.45,13.45,435000.0
2015-02-19 15:55:00,13.46,13.48,13.46,13.47,520000.0,13.46,13.48,13.46,13.47,520000.0
2015-02-20 09:30:00,13.41,13.48,13.41,13.48,565000.0,13.41,13.48,13.41,13.48,565000.0
2015-02-20 09:35:00,13.49,13.49,13.42,13.42,110000.0,13.49,13.49,13.42,13.42,110000.0
2015-02-20 09:40:00,13.43,13.47,13.43,13.45,185000.0,13.43,13.47,13.43,13.45,185000.0
2015-02-20 09:45:00,13.46,13.48,13.43,13.44,340000.0,13.46,13.48,13.43,13.44,340000.0
2015-02-20 09:50:00,13.44,13.47,13.44,13.46,170000.0,13.44,13.47,13.44,13.46,170000.0
2015-02-20 09:55:00,13.46,13.46,13.44,13.45,65000.0,13.46,13.46,13.44,13.45,65000.0
2015-02-20 10:00:00,13.44,13.45,13.43,13.45,300000.0,13.44,13.45,13.43,13.45,300000.0
2015-02-20 10:05:00,13.44,13.44,13.43,13.43,95000.0,13.44,13.44,13.43,13.43,95000.0
2015-02-20 10:10:00,13.44,13.44,13.43,13.44,110000.0,13.44,13.44,13.43,13.44,110000.0
2015-02-20 10:15:00,13.43,13.44,13.42,13.43,215000.0,13.43,13.44,13.42,13.43,215000.0
2015-02-20 10:20:00,13.42,13.43,13.41,13.41,65000.0,13.42,13.43,13.41,13.41,65000.0
2015-02-20 10:25:00,13.41,13.42,13.39,13.4,445000.0,13.41,13.42,13.39,13.4,445000.0
2015-02-20 10:30:00,13.39,13.4,13.39,13.4,85000.0,13.39,13.4,13.39,13.4,85000.0
2015-02-20 10:35:00,13.42,13.44,13.41,13.44,120000.0,13.42,13.44,13.41,13.44,120000.0
2015-02-20 10:40:00,13.45,13.46,13.43,13.43,125000.0,13.45,13.46,13.43,13.43,125000.0
2015-02-20 10:45:00,13.45,13.45,13.4,13.41,265000.0,13.45,13.45,13.4,13.41,265000.0
2015-02-20 10:50:00,13.42,13.45,13.42,13.45,110000.0,13.42,13.45,13.42,13.45,110000.0
2015-02-20 10:55:00,13.44,13.44,13.43,13.44,20000.0,13.44,13.44,13.43,13.44,20000.0
2015-02-20 11:00:00,13.44,13.46,13.43,13.44,200000.0,13.44,13.46,13.43,13.44,200000.0
2015-02-20 11:05:00,13.44,13.44,13.43,13.44,155000.0,13.44,13.44,13.43,13.44,155000.0
2015-02-20 11:10:00,13.44,13.44,13.44,13.44,20000.0,13.44,13.44,13.44,13.44,20000.0
2015-02-20 11:15:00,13.44,13.44,13.43,13.43,15000.0,13.44,13.44,13.43,13.43,15000.0
2015-02-20 11:20:00,13.43,13.44,13.42,13.42,85000.0,13.43,13.44,13.42,13.42,85000.0
2015-02-20 11:25:00,13.43,13.43,13.42,13.42,20000.0,13.43,13.43,13.42,13.42,20000.0
2015-02-20 11:30:00,13.42,13.42,13.4,13.4,25000.0,13.42,13.42,13.4,13.4,25000.0
2015-02-20 11:35:00,13.42,13.42,13.4,13.41,140000.0,13.42,13.42,13.4,13.41,140000.0
2015-02-20 11:40:00,13.42,13.42,13.42,13.42,10000.0,13.42,13.42,13.42,13.42,10000.0
2015-02-20 11:45:00,13.42,13.42,13.41,13.41,15000.0,13.42,13.42,13.41,13.41,15000.0
2015-02-20 11:50:00,13.41,13.41,13.4,13.4,45000.0,13.41,13.41,13.4,13.4,45000.0
2015-02-20 11:55:00,13.4,13.41,13.4,13.4,150000.0,13.4,13.41,13.4,13.4,150000.0
2015-02-20 12:00:00,13.41,13.41,13.4,13.41,90000.0,13.41,13.41,13.4,13.41,90000.0
2015-02-20 12:05:00,13.41,13.42,13.4,13.42,75000.0,13.41,13.42,13.4,13.42,75000.0
2015-02-20 12:10:00,13.41,13.42,13.41,13.41,30000.0,13.41,13.42,13.41,13.41,30000.0
2015-02-20 12:15:00,13.42,13.42,13.42,13.42,15000.0,13.42,13.42,13.42,13.42,15000.0
2015-02-20 12:20:00,13.42,13.42,13.41,13.42,105000.0,13.42,13.42,13.41,13.42,105000.0
2015-02-20 12:25:00,13.42,13.42,13.41,13.41,30000.0,13.42,13.42,13.41,13.41,30000.0
2015-02-20 12:30:00,13.42,13.42,13.42,13.42,25000.0,13.42,13.42,13.42,13.42,25000.0
2015-02-20 12:35:00,13.42,13.44,13.42,13.43,280000.0,13.42,13.44,13.42,13.43,280000.0
2015-02-20 12:40:00,13.44,13.44,13.43,13.44,120000.0,13.44,13.44,13.43,13.44,120000.0
2015-02-20 12:45:00,13.45,13.45,13.44,13.44,230000.0,13.45,13.45,13.44,13.44,230000.0
2015-02-20 12:50:00,13.45,13.45,13.43,13.44,110000.0,13.45,13.45,13.43,13.44,110000.0
2015-02-20 12:55:00,13.44,13.44,13.43,13.43,125000.0,13.44,13.44,13.43,13.43,125000.0
2015-02-20 13:00:00,13.44,13.44,13.43,13.43,10000.0,13.44,13.44,13.43,13.43,10000.0
2015-02-20 13:05:00,13.44,13.44,13.43,13.44,170000.0,13.44,13.44,13.43,13.44,170000.0
2015-02-20 13:10:00,13.44,13.44,13.43,13.43,105000.0,13.44,13.44,13.43,13.43,105000.0
2015-02-20 13:15:00,13.44,13.44,13.44,13.44,10000.0,13.44,13.44,13.44,13.44,10000.0
2015-02-20 13:20:00,13.45,13.45,13.44,13.44,165000.0,13.45,13.45,13.44,13.44,165000.0
2015-02-20 13:25:00,13.44,13.45,13.44,13.44,50000.0,13.44,13.45,13.44,13.44,50000.0
2015-02-20 13:30:00,13.44,13.44,13.44,13.44,15000.0,13.44,13.44,13.44,13.44,15000.0
2015-02-20 13:35:00,13.44,13.44,13.44,13.44,35000.0,13.44,13.44,13.44,13.44,35000.0
2015-02-20 13:40:00,13.44,13.45,13.44,13.45,50000.0,13.44,13.45,13.44,13.45,50000.0
2015-02-20 13:45:00,13.45,13.48,13.45,13.48,150000.0,13.45,13.48,13.45,13.48,150000.0
2015-02-20 13:50:00,13.47,13.48,13.46,13.46,45000.0,13.47,13.48,13.46,13.46,45000.0
2015-02-20 13:55:00,13.47,13.48,13.47,13.48,155000.0,13.47,13.48,13.47,13.48,155000.0
2015-02-20 14:00:00,13.48,13.48,13.47,13.47,50000.0,13.48,13.48,13.47,13.47,50000.0
2015-02-20 14:05:00,13.48,13.49,13.48,13.48,115000.0,13.48,13.49,13.48,13.48,115000.0
2015-02-20 14:10:00,13.48,13.48,13.46,13.47,120000.0,13.48,13.48,13.46,13.47,120000.0
2015-02-20 14:15:00,13.47,13.49,13.47,13.47,270000.0,13.47,13.49,13.47,13.47,270000.0
2015-02-20 14:20:00,13.47,13.48,13.47,13.47,145000.0,13.47,13.48,13.47,13.47,145000.0
2015-02-20 14:25:00,13.48,13.48,13.47,13.47,20000.0,13.48,13.48,13.47,13.47,20000.0
2015-02-20 14:30:00,13.47,13.48,13.47,13.48,50000.0,13.47,13.48,13.47,13.48,50000.0
2015-02-20 14:35:00,13.48,13.48,13.47,13.47,50000.0,13.48,13.48,13.47,13.47,50000.0
2015-02-20 14:40:00,13.46,13.47,13.45,13.46,45000.0,13.46,13.47,13.45,13.46,45000.0
2015-02-20 14:45:00,13.45,13.47,13.45,13.47,80000.0,13.45,13.47,13.45,13.47,80000.0
2015-02-20 14:50:00,13.48,13.48,13.46,13.47,115000.0,13.48,13.48,13.46,13.47,115000.0
2015-02-20 14:55:00,13.47,13.48,13.47,13.48,210000.0,13.47,13.48,13.47,13.48,210000.0
2015-02-20 15:00:00,13.49,13.49,13.48,13.49,90000.0,13.49,13.49,13.48,13.49,90000.0
2015-02-20 15:05:00,13.49,13.49,13.48,13.48,55000.0,13.49,13.49,13.48,13.48,55000.0
2015-02-20 15:10:00,13.48,13.49,13.48,13.48,280000.0,13.48,13.49,13.48,13.48,280000.0
2015-02-20 15:15:00,13.48,13.48,13.47,13.48,65000.0,13.48,13.48,13.47,13.48,65000.0
2015-02-20 15:20:00,13.48,13.48,13.47,13.47,135000.0,13.48,13.48,13.47,13.47,135000.0
2015-02-20 15:25:00,13.48,13.49,13.48,13.49,75000.0,13.48,13.49,13.48,13.49,75000.0
2015-02-20 15:30:00,13.48,13.49,13.48,13.48,110000.0,13.48,13.49,13.48,13.48,110000.0
2015-02-20 15:35:00,13.47,13.49,13.47,13.48,95000.0,13.47,13.49,13.47,13.48,95000.0
2015-02-20 15:40:00,13.47,13.48,13.47,13.47,70000.0,13.47,13.48,13.47,13.47,70000.0
2015-02-20 15:45:00,13.48,13.48,13.47,13.48,160000.0,13.48,13.48,13.47,13.48,160000.0
2015-02-20 15:50:00,13.48,13.48,13.47,13.47,110000.0,13.48,13.48,13.47,13.47,110000.0
2015-02-20 15:55:00,13.47,13.48,13.47,13.47,465000.0,13.47,13.48,13.47,13.47,465000.0
2015-02-23 09:30:00,13.47,13.49,13.42,13.48,670000.0,13.47,13.49,13.42,13.48,670000.0
2015-02-23 09:35:00,13.48,13.48,13.46,13.48,55000.0,13.48,13.48,13.46,13.48,55000.0
2015-02-23 09:40:00,13.47,13.58,13.47,13.58,685000.0,13.47,13.58,13.47,13.58,685000.0
2015-02-23 09:45:00,13.58,13.59,13.53,13.53,180000.0,13.58,13.59,13.53,13.53,180000.0
2015-02-23 09:50:00,13.51,13.55,13.51,13.53,75000.0,13.51,13.55,13.51,13.53,75000.0
2015-02-23 09:55:00,13.52,13.53,13.49,13.51,215000.0,13.52,13.53,13.49,13.51,215000.0
2015-02-23 10:00:00,13.52,13.52,13.49,13.49,60000.0,13.52,13.52,13.49,13.49,60000.0
2015-02-23 10:05:00,13.51,13.51,13.49,13.49,100000.0,13.51,13.51,13.49,13.49,100000.0
2015-02-23 10:10:00,13.51,13.51,13.49,13.5,95000.0,13.51,13.51,13.49,13.5,95000.0
2015-02-23 10:15:00,13.5,13.5,13.47,13.48,120000.0,13.5,13.5,13.47,13.48,120000.0
2015-02-23 10:20:00,13.46,13.47,13.45,13.47,55000.0,13.46,13.47,13.45,13.47,55000.0
2015-02-23 10:25:00,13.46,13.46,13.43,13.44,225000.0,13.46,13.46,13.43,13.44,225000.0
2015-02-23 10:30:00,13.47,13.49,13.46,13.49,50000.0,13.47,13.49,13.46,13.49,50000.0
2015-02-23 10:35:00,13.48,13.49,13.48,13.48,30000.0,13.48,13.49,13.48,13.48,30000.0
2015-02-23 10:40:00,13.46,13.48,13.46,13.48,35000.0,13.46,13.48,13.46,13.48,35000.0
2015-02-23 10:45:00,13.46,13.46,13.46,13.46,15000.0,13.46,13.46,13.46,13.46,15000.0
2015-02-23 10:50:00,13.45,13.47,13.45,13.47,20000.0,13.45,13.47,13.45,13.47,20000.0
2015-02-23 10:55:00,13.47,13.47,13.45,13.46,45000.0,13.47,13.47,13.45,13.46,45000.0
2015-02-23 11:00:00,13.46,13.47,13.46,13.46,75000.0,13.46,13.47,13.46,13.46,75000.0
2015-02-23 11:05:00,13.46,13.46,13.46,13.46,5000.0,13.46,13.46,13.46,13.46,5000.0
2015-02-23 11:10:00,13.46,13.46,13.45,13.45,50000.0,13.46,13.46,13.45,13.45,50000.0
2015-02-23 11:15:00,13.45,13.48,13.45,13.46,45000.0,13.45,13.48,13.45,13.46,45000.0
2015-02-23 11:20:00,13.46,13.47,13.46,13.47,75000.0,13.46,13.47,13.46,13.47,75000.0
2015-02-23 11:25:00,13.46,13.47,13.46,13.46,20000.0,13.46,13.47,13.46,13.46,20000.0
2015-02-23 11:30:00,13.46,13.46,13.45,13.45,20000.0,13.46,13.46,13.45,13.45,20000.0
2015-02-23 11:35:00,13.46,13.47,13.46,13.46,40000.0,13.46,13.47,13.46,13.46,40000.0
2015-02-23 11:40:00,13.46,13.46,13.46,13.46,10000.0,13.46,13.46,13.46,13.46,10000.0
2015-02-23 11:45:00,13.46,13.46,13.45,13.46,75000.0,13.46,13.46,13.45,13.46,75000.0
2015-02-23 11:50:00,13.46,13.46,13.46,13.46,15000.0,13.46,13.46,13.46,13.46,15000.0
2015-02-23 11:55:00,13.45,13.46,13.45,13.46,30000.0,13.45,13.46,13.45,13.46,30000.0
2015-02-23 12:00:00,13.46,13.46,13.46,13.46,35000.0,13.46,13.46,13.46,13.46,35000.0
2015-02-23 12:05:00,13.47,13.47,13.46,13.46,25000.0,13.47,13.47,13.46,13.46,25000.0
2015-02-23 12:10:00,13.46,13.46,13.44,13.44,20000.0,13.46,13.46,13.44,13.44,20000.0
2015-02-23 12:15:00,13.44,13.45,13.44,13.45,25000.0,13.44,13.45,13.44,13.45,25000.0
2015-02-23 12:20:00,13.45,13.45,13.44,13.45,175000.0,13.45,13.45,13.44,13.45,175000.0
2015-02-23 12:25:00,13.45,13.46,13.45,13.46,30000.0,13.45,13.46,13.45,13.46,30000.0
2015-02-23 12:30:00,13.44,13.45,13.44,13.44,35000.0,13.44,13.45,13.44,13.44,35000.0
2015-02-23 12:35:00,13.45,13.45,13.43,13.43,30000.0,13.45,13.45,13.43,13.43,30000.0
2015-02-23 12:40:00,13.43,13.44,13.43,13.44,20000.0,13.43,13.44,13.43,13.44,20000.0
2015-02-23 12:45:00,13.43,13.45,13.43,13.45,100000.0,13.43,13.45,13.43,13.45,100000.0
2015-02-23 12:50:00,13.44,13.45,13.44,13.45,35000.0,13.44,13.45,13.44,13.45,35000.0
2015-02-23 12:55:00,13.44,13.44,13.43,13.43,25000.0,13.44,13.44,13.43,13.43,25000.0
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 13:05:00,13.43,13.43,13.43,13.43,0.0,13.43,13.43,13.43,13.43,0.0
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 13:15:00,13.45,13.45,13.45,13.45,0.0,13.45,13.45,13.45,13.45,0.0
2015-02-23 13:20:00,13.44,13.45,13.43,13.44,20000.0,13.44,13.45,13.43,13.44,20000.0
2015-02-23 13:25:00,13.44,13.45,13.44,13.44,85000.0,13.44,13.45,13.44,13.44,85000.0
2015-02-23 13:30:00,13.44,13.44,13.43,13.43,40000.0,13.44,13.44,13.43,13.43,40000.0
2015-02-23 13:35:00,13.43,13.43,13.43,13.43,50000.0,13.43,13.43,13.43,13.43,50000.0
2015-02-23 13:40:00,13.44,13.44,13.44,13.44,35000.0,13.44,13.44,13.44,13.44,35000.0
2015-02-23 13:45:00,13.44,13.45,13.44,13.45,70000.0,13.44,13.45,13.44,13.45,70000.0
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 13:55:00,13.45,13.45,13.45,13.45,0.0,13.45,13.45,13.45,13.45,0.0
2015-02-23 14:00:00,13.44,13.44,13.44,13.44,5000.0,13.44,13.44,13.44,13.44,5000.0
2015-02-23 14:05:00,13.43,13.45,13.43,13.44,50000.0,13.43,13.45,13.43,13.44,50000.0
2015-02-23 14:10:00,13.43,13.44,13.43,13.43,140000.0,13.43,13.44,13.43,13.43,140000.0
2015-02-23 14:15:00,13.43,13.43,13.43,13.43,60000.0,13.43,13.43,13.43,13.43,60000.0
2015-02-23 14:20:00,13.44,13.45,13.44,13.44,90000.0,13.44,13.45,13.44,13.44,90000.0
2015-02-23 14:25:00,13.43,13.45,13.43,13.45,40000.0,13.43,13.45,13.43,13.45,40000.0
2015-02-23 14:30:00,13.44,13.44,13.44,13.44,10000.0,13.44,13.44,13.44,13.44,10000.0
2015-02-23 14:35:00,13.44,13.44,13.43,13.44,65000.0,13.44,13.44,13.43,13.44,65000.0
2015-02-23 14:40:00,13.43,13.44,13.43,13.43,75000.0,13.43,13.44,13.43,13.43,75000.0
2015-02-23 14:45:00,13.43,13.44,13.43,13.43,90000.0,13.43,13.44,13.43,13.43,90000.0
2015-02-23 14:50:00,13.42,13.43,13.4,13.41,125000.0,13.42,13.43,13.4,13.41,125000.0
2015-02-23 14:55:00,13.41,13.41,13.4,13.4,40000.0,13.41,13.41,13.4,13.4,40000.0
2015-02-23 15:00:00,13.4,13.42,13.4,13.42,185000.0,13.4,13.42,13.4,13.42,185000.0
2015-02-23 15:05:00,13.41,13.41,13.4,13.41,160000.0,13.41,13.41,13.4,13.41,160000.0
2015-02-23 15:10:00,13.4,13.41,13.4,13.41,50000.0,13.4,13.41,13.4,13.41,50000.0
2015-02-23 15:15:00,13.41,13.42,13.41,13.41,85000.0,13.41,13.42,13.41,13.41,85000.0
2015-02-23 15:20:00,13.41,13.41,13.41,13.41,150000.0,13.41,13.41,13.41,13.41,150000.0
2015-02-23 15:25:00,13.41,13.41,13.4,13.41,30000.0,13.41,13.41,13.4,13.41,30000.0
2015-02-23 15:30:00,13.41,13.42,13.41,13.42,85000.0,13.41,13.42,13.41,13.42,85000.0
2015-02-23 15:35:00,13.42,13.43,13.42,13.43,40000.0,13.42,13.43,13.42,13.43,40000.0
2015-02-23 15:40:00,13.43,13.44,13.43,13.44,80000.0,13.43,13.44,13.43,13.44,80000.0
2015-02-23 15:45:00,13.44,13.44,13.42,13.43,185000.0,13.44,13.44,13.42,13.43,185000.0
2015-02-23 15:50:00,13.43,13.43,13.42,13.42,425000.0,13.43,13.43,13.42,13.42,425000.0
2015-02-23 15:55:00,13.42,13.43,13.41,13.43,475000.0,13.42,13.43,13.41,13.43,475000.0
2015-02-24 09:30:00,13.4,13.45,13.4,13.45,165000.0,13.4,13.45,13.4,13.45,165000.0
2015-02-24 09:35:00,13.44,13.44,13.44,13.44,15000.0,13.44,13.44,13.44,13.44,15000.0
2015-02-24 09:40:00,13.44,13.45,13.43,13.43,115000.0,13.44,13.45,13.43,13.43,115000.0
2015-02-24 09:45:00,13.42,13.42,13.4,13.42,145000.0,13.42,13.42,13.4,13.42,145000.0
2015-02-24 09:50:00,13.43,13.46,13.43,13.45,155000.0,13.43,13.46,13.43,13.45,155000.0
2015-02-24 09:55:00,13.45,13.46,13.45,13.45,40000.0,13.45,13.46,13.45,13.45,40000.0
2015-02-24 10:00:00,13.45,13.45,13.42,13.44,245000.0,13.45,13.45,13.42,13.44,245000.0
2015-02-24 10:05:00,13.45,13.45,13.42,13.43,130000.0,13.45,13.45,13.42,13.43,130000.0
2015-02-24 10:10:00,13.42,13.42,13.42,13.42,75000.0,13.42,13.42,13.42,13.42,75000.0
2015-02-24 10:15:00,13.4,13.41,13.4,13.41,25000.0,13.4,13.41,13.4,13.41,25000.0
2015-02-24 10:20:00,13.4,13.41,13.39,13.41,20000.0,13.4,13.41,13.39,13.41,20000.0
2015-02-24 10:25:00,13.41,13.42,13.41,13.41,110000.0,13.41,13.42,13.41,13.41,110000.0
2015-02-24 10:30:00,13.41,13.41,13.4,13.4,40000.0,13.41,13.41,13.4,13.4,40000.0
2015-02-24 10:35:00,13.41,13.41,13.4,13.4,55000.0,13.41,13.41,13.4,13.4,55000.0
2015-02-24 10:40:00,13.4,13.41,13.39,13.41,150000.0,13.4,13.41,13.39,13.41,150000.0
2015-02-24 10:45:00,13.4,13.41,13.4,13.4,20000.0,13.4,13.41,13.4,13.4,20000.0
2015-02-24 10:50:00,13.41,13.41,13.4,13.4,50000.0,13.41,13.41,13.4,13.4,50000.0
2015-02-24 10:55:00,13.4,13.41,13.4,13.4,55000.0,13.4,13.41,13.4,13.4,55000.0
2015-02-24 11:00:00,13.41,13.44,13.4,13.44,180000.0,13.41,13.44,13.4,13.44,180000.0
2015-02-24 11:05:00,13.44,13.44,13.42,13.43,55000.0,13.44,13.44,13.42,13.43,55000.0
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 11:15:00,13.43,13.43,13.43,13.43,0.0,13.43,13.43,13.43,13.43,0.0
2015-02-24 11:20:00,13.43,13.43,13.43,13.43,0.0,13.43,13.43,13.43,13.43,0.0
2015-02-24 11:25:00,13.42,13.42,13.41,13.41,115000.0,13.42,13.42,13.41,13.41,115000.0
2015-02-24 11:30:00,13.41,13.41,13.39,13.39,115000.0,13.41,13.41,13.39,13.39,115000.0
2015-02-24 11:35:00,13.39,13.42,13.39,13.42,105000.0,13.39,13.42,13.39,13.42,105000.0
2015-02-24 11:40:00,13.42,13.43,13.42,13.42,125000.0,13.42,13.43,13.42,13.42,125000.0
2015-02-24 11:45:00,13.41,13.43,13.41,13.43,60000.0,13.41,13.43,13.41,13.43,60000.0
2015-02-24 11:50:00,13.41,13.41,13.41,13.41,5000.0,13.41,13.41,13.41,13.41,5000.0
2015-02-24 11:55:00,13.41,13.41,13.39,13.39,145000.0,13.41,13.41,13.39,13.39,145000.0
2015-02-24 12:00:00,13.38,13.39,13.37,13.39,135000.0,13.38,13.39,13.37,13.39,135000.0
2015-02-24 12:05:00,13.39,13.39,13.38,13.38,15000.0,13.39,13.39,13.38,13.38,15000.0
2015-02-24 12:10:00,13.38,13.38,13.38,13.38,10000.0,13.38,13.38,13.38,13.38,10000.0
2015-02-24 12:15:00,13.38,13.38,13.38,13.38,80000.0,13.38,13.38,13.38,13.38,80000.0
2015-02-24 12:20:00,13.38,13.38,13.37,13.37,55000.0,13.38,13.38,13.37,13.37,55000.0
2015-02-24 12:25:00,13.37,13.37,13.35,13.35,125000.0,13.37,13.37,13.35,13.35,125000.0
2015-02-24 12:30:00,13.35,13.35,13.33,13.35,140000.0,13.35,13.35,13.33,13.35,140000.0
2015-02-24 12:35:00,13.35,13.35,13.34,13.34,75000.0,13.35,13.35,13.34,13.34,75000.0
2015-02-24 12:40:00,13.34,13.34,13.34,13.34,95000.0,13.34,13.34,13.34,13.34,95000.0
2015-02-24 12:45:00,13.34,13.34,13.33,13.34,30000.0,13.34,13.34,13.33,13.34,30000.0
2015-02-24 12:50:00,13.33,13.34,13.33,13.34,100000.0,13.33,13.34,13.33,13.34,100000.0
2015-02-24 12:55:00,13.35,13.35,13.33,13.35,175000.0,13.35,13.35,13.33,13.35,175000.0
2015-02-24 13:00:00,13.35,13.35,13.34,13.34,35000.0,13.35,13.35,13.34,13.34,35000.0
2015-02-24 13:05:00,13.33,13.34,13.33,13.34,45000.0,13.33,13.34,13.33,13.34,45000.0
2015-02-24 13:10:00,13.34,13.35,13.33,13.35,110000.0,13.34,13.35,13.33,13.35,110000.0
2015-02-24 13:15:00,13.35,13.35,13.35,13.35,15000.0,13.35,13.35,13.35,13.35,15000.0
2015-02-24 13:20:00,13.35,13.35,13.35,13.35,65000.0,13.35,13.35,13.35,13.35,65000.0
2015-02-24 13:25:00,13.35,13.36,13.35,13.36,80000.0,13.35,13.36,13.35,13.36,80000.0
2015-02-24 13:30:00,13.36,13.37,13.35,13.37,110000.0,13.36,13.37,13.35,13.37,110000.0
2015-02-24 13:35:00,13.36,13.36,13.36,13.36,5000.0,13.36,13.36,13.36,13.36,5000.0
2015-02-24 13:40:00,13.37,13.38,13.36,13.37,80000.0,13.37,13.38,13.36,13.37,80000.0
2015-02-24 13:45:00,13.39,13.39,13.38,13.38,45000.0,13.39,13.39,13.38,13.38,45000.0
2015-02-24 13:50:00,13.38,13.38,13.37,13.38,50000.0,13.38,13.38,13.37,13.38,50000.0
2015-02-24 13:55:00,13.38,13.39,13.38,13.39,55000.0,13.38,13.39,13.38,13.39,55000.0
2015-02-24 14:00:00,13.38,13.39,13.38,13.38,80000.0,13.38,13.39,13.38,13.38,80000.0
2015-02-24 14:05:00,13.38,13.38,13.37,13.38,25000.0,13.38,13.38,13.37,13.38,25000.0
2015-02-24 14:10:00,13.39,13.4,13.39,13.39,110000.0,13.39,13.4,13.39,13.39,110000.0
2015-02-24 14:15:00,13.39,13.4,13.38,13.38,120000.0,13.39,13.4,13.38,13.38,120000.0
2015-02-24 14:20:00,13.39,13.39,13.38,13.39,180000.0,13.39,13.39,13.38,13.39,180000.0
2015-02-24 14:25:00,13.39,13.4,13.39,13.39,130000.0,13.39,13.4,13.39,13.39,130000.0
2015-02-24 14:30:00,13.4,13.4,13.4,13.4,45000.0,13.4,13.4,13.4,13.4,45000.0
2015-02-24 14:35:00,13.4,13.4,13.4,13.4,5000.0,13.4,13.4,13.4,13.4,5000.0
2015-02-24 14:40:00,13.4,13.4,13.4,13.4,90000.0,13.4,13.4,13.4,13.4,90000.0
2015-02-24 14:45:00,13.4,13.4,13.39,13.39,35000.0,13.4,13.4,13.39,13.39,35000.0
2015-02-24 14:50:00,13.39,13.4,13.39,13.4,50000.0,13.39,13.4,13.39,13.4,50000.0
2015-02-24 14:55:00,13.4,13.4,13.39,13.39,90000.0,13.4,13.4,13.39,13.39,90000.0
2015-02-24 15:00:00,13.38,13.39,13.38,13.39,25000.0,13.38,13.39,13.38,13.39,25000.0
2015-02-24 15:05:00,13.39,13.4,13.39,13.4,55000.0,13.39,13.4,13.39,13.4,55000.0
2015-02-24 15:10:00,13.4,13.4,13.39,13.4,95000.0,13.4,13.4,13.39,13.4,95000.0
2015-02-24 15:15:00,13.39,13.41,13.39,13.4,255000.0,13.39,13.41,13.39,13.4,255000.0
2015-02-24 15:20:00,13.4,13.4,13.39,13.39,95000.0,13.4,13.4,13.39,13.39,95000.0
2015-02-24 15:25:00,13.39,13.4,13.39,13.39,120000.0,13.39,13.4,13.39,13.39,120000.0
2015-02-24 15:30:00,13.39,13.39,13.38,13.38,150000.0,13.39,13.39,13.38,13.38,150000.0
2015-02-24 15:35:00,13.38,13.38,13.38,13.38,75000.0,13.38,13.38,13.38,13.38,75000.0
2015-02-24 15:40:00,13.38,13.39,13.38,13.38,125000.0,13.38,13.39,13.38,13.38,125000.0
2015-02-24 15:45:00,13.38,13.39,13.37,13.37,175000.0,13.38,13.39,13.37,13.37,175000.0
2015-02-24 15:50:00,13.37,13.37,13.36,13.36,265000.0,13.37,13.37,13.36,13.36,265000.0
2015-02-24 15:55:00,13.36,13.37,13.36,13.36,765000.0,13.36,13.37,13.36,13.36,765000.0
2015-02-25 09:30:00,13.41,13.42,13.39,13.4,670000.0,13.41,13.42,13.39,13.4,670000.0
2015-02-25 09:35:00,13.4,13.42,13.39,13.41,285000.0,13.4,13.42,13.39,13.41,285000.0
2015-02-25 09:40:00,13.43,13.43,13.37,13.41,405000.0,13.43,13.43,13.37,13.41,405000.0
2015-02-25 09:45:00,13.42,13.49,13.41,13.49,590000.0,13.42,13.49,13.41,13.49,590000.0
2015-02-25 09:50:00,13.49,13.49,13.47,13.47,150000.0,13.49,13.49,13.47,13.47,150000.0
2015-02-25 09:55:00,13.47,13.49,13.47,13.48,250000.0,13.47,13.49,13.47,13.48,250000.0
2015-02-25 10:00:00,13.47,13.53,13.47,13.51,565000.0,13.47,13.53,13.47,13.51,565000.0
2015-02-25 10:05:00,13.5,13.54,13.5,13.53,345000.0,13.5,13.54,13.5,13.53,345000.0
2015-02-25 10:10:00,13.53,13.54,13.49,13.49,280000.0,13.53,13.54,13.49,13.49,280000.0
2015-02-25 10:15:00,13.49,13.49,13.46,13.47,385000.0,13.49,13.49,13.46,13.47,385000.0
2015-02-25 10:20:00,13.48,13.5,13.48,13.5,175000.0,13.48,13.5,13.48,13.5,175000.0
2015-02-25 10:25:00,13.49,13.5,13.48,13.49,105000.0,13.49,13.5,13.48,13.49,105000.0
2015-02-25 10:30:00,13.5,13.51,13.48,13.48,130000.0,13.5,13.51,13.48,13.48,130000.0
2015-02-25 10:35:00,13.48,13.49,13.48,13.48,70000.0,13.48,13.49,13.48,13.48,70000.0
2015-02-25 10:40:00,13.48,13.51,13.48,13.51,100000.0,13.48,13.51,13.48,13.51,100000.0
2015-02-25 10:45:00,13.51,13.51,13.49,13.49,175000.0,13.51,13.51,13.49,13.49,175000.0
2015-02-25 10:50:00,13.49,13.5,13.49,13.5,125000.0,13.49,13.5,13.49,13.5,125000.0
2015-02-25 10:55:00,13.5,13.52,13.5,13.52,55000.0,13.5,13.52,13.5,13.52,55000.0
2015-02-25 11:00:00,13.52,13.53,13.52,13.52,120000.0,13.52,13.53,13.52,13.52,120000.0
2015-02-25 11:05:00,13.52,13.53,13.51,13.51,85000.0,13.52,13.53,13.51,13.51,85000.0
2015-02-25 11:10:00,13.52,13.53,13.51,13.51,85000.0,13.52,13.53,13.51,13.51,85000.0
2015-02-25 11:15:00,13.52,13.53,13.52,13.53,100000.0,13.52,13.53,13.52,13.53,100000.0
2015-02-25 11:20:00,13.53,13.53,13.51,13.52,85000.0,13.53,13.53,13.51,13.52,85000.0
2015-02-25 11:25:00,13.53,13.53,13.51,13.52,120000.0,13.53,13.53,13.51,13.52,120000.0
2015-02-25 11:30:00,13.52,13.52,13.49,13.49,260000.0,13.52,13.52,13.49,13.49,260000.0
2015-02-25 11:35:00,13.49,13.5,13.49,13.49,25000.0,13.49,13.5,13.49,13.49,25000.0
2015-02-25 11:40:00,13.5,13.5,13.48,13.48,140000.0,13.5,13.5,13.48,13.48,140000.0
2015-02-25 11:45:00,13.48,13.48,13.48,13.48,15000.0,13.48,13.48,13.48,13.48,15000.0
2015-02-25 11:50:00,13.49,13.52,13.48,13.51,135000.0,13.49,13.52,13.48,13.51,135000.0
2015-02-25 11:55:00,13.52,13.52,13.5,13.5,65000.0,13.52,13.52,13.5,13.5,65000.0
2015-02-25 12:00:00,13.5,13.52,13.5,13.52,65000.0,13.5,13.52,13.5,13.52,65000.0
2015-02-25 12:05:00,13.52,13.52,13.51,13.51,15000.0,13.52,13.52,13.51,13.51,15000.0
2015-02-25 12:10:00,13.51,13.53,13.51,13.52,135000.0,13.51,13.53,13.51,13.52,135000.0
2015-02-25 12:15:00,13.52,13.52,13.51,13.51,70000.0,13.52,13.52,13.51,13.51,70000.0
2015-02-25 12:20:00,13.52,13.54,13.52,13.54,230000.0,13.52,13.54,13.52,13.54,230000.0
2015-02-25 12:25:00,13.54,13.54,13.53,13.54,285000.0,13.54,13.54,13.53,13.54,285000.0
2015-02-25 12:30:00,13.53,13.54,13.53,13.53,55000.0,13.53,13.54,13.53,13.53,55000.0
2015-02-25 12:35:00,13.52,13.53,13.52,13.52,80000.0,13.52,13.53,13.52,13.52,80000.0
2015-02-25 12:40:00,13.53,13.53,13.53,13.53,50000.0,13.53,13.53,13.53,13.53,50000.0
2015-02-25 12:45:00,13.54,13.54,13.52,13.52,155000.0,13.54,13.54,13.52,13.52,155000.0
2015-02-25 12:50:00,13.53,13.53,13.52,13.53,30000.0,13.53,13.53,13.52,13.53,30000.0
2015-02-25 12:55:00,13.53,13.54,13.53,13.53,35000.0,13.53,13.54,13.53,13.53,35000.0
2015-02-25 13:00:00,13.53,13.54,13.52,13.52,75000.0,13.53,13.54,13.52,13.52,75000.0
2015-02-25 13:05:00,13.53,13.53,13.52,13.52,40000.0,13.53,13.53,13.52,13.52,40000.0
2015-02-25 13:10:00,13.52,13.54,13.52,13.53,100000.0,13.52,13.54,13.52,13.53,100000.0
2015-02-25 13:15:00,13.53,13.53,13.52,13.52,80000.0,13.53,13.53,13.52,13.52,80000.0
2015-02-25 13:20:00,13.52,13.53,13.52,13.52,280000.0,13.52,13.53,13.52,13.52,280000.0
2015-02-25 13:25:00,13.52,13.53,13.51,13.52,180000.0,13.52,13.53,13.51,13.52,180000.0
2015-02-25 13:30:00,13.53,13.54,13.53,13.53,80000.0,13.53,13.54,13.53,13.53,80000.0
2015-02-25 13:35:00,13.53,13.54,13.52,13.53,105000.0,13.53,13.54,13.52,13.53,105000.0
2015-02-25 13:40:00,13.54,13.55,13.53,13.55,70000.0,13.54,13.55,13.53,13.55,70000.0
2015-02-25 13:45:00,13.54,13.55,13.54,13.55,105000.0,13.54,13.55,13.54,13.55,105000.0
2015-02-25 13:50:00,13.55,13.58,13.55,13.56,190000.0,13.55,13.58,13.55,13.56,190000.0
2015-02-25 13:55:00,13.56,13.56,13.56,13.56,100000.0,13.56,13.56,13.56,13.56,100000.0
2015-02-25 14:00:00,13.56,13.58,13.56,13.58,20000.0,13.56,13.58,13.56,13.58,20000.0
2015-02-25 14:05:00,13.57,13.57,13.55,13.56,110000.0,13.57,13.57,13.55,13.56,110000.0
2015-02-25 14:10:00,13.56,13.57,13.55,13.56,200000.0,13.56,13.57,13.55,13.56,200000.0
2015-02-25 14:15:00,13.56,13.57,13.56,13.57,55000.0,13.56,13.57,13.56,13.57,55000.0
2015-02-25 14:20:00,13.56,13.56,13.54,13.54,75000.0,13.56,13.56,13.54,13.54,75000.0
2015-02-25 14:25:00,13.54,13.54,13.53,13.53,45000.0,13.54,13.54,13.53,13.53,45000.0
2015-02-25 14:30:00,13.53,13.54,13.53,13.54,50000.0,13.53,13.54,13.53,13.54,50000.0
2015-02-25 14:35:00,13.54,13.54,13.51,13.52,150000.0,13.54,13.54,13.51,13.52,150000.0
2015-02-25 14:40:00,13.52,13.52,13.51,13.52,110000.0,13.52,13.52,13.51,13.52,110000.0
2015-02-25 14:45:00,13.53,13.53,13.52,13.52,65000.0,13.53,13.53,13.52,13.52,65000.0
2015-02-25 14:50:00,13.52,13.52,13.51,13.52,105000.0,13.52,13.52,13.51,13.52,105000.0
2015-02-25 14:55:00,13.52,13.52,13.52,13.52,50000.0,13.52,13.52,13.52,13.52,50000.0
2015-02-25 15:00:00,13.52,13.53,13.51,13.51,190000.0,13.52,13.53,13.51,13.51,190000.0
2015-02-25 15:05:00,13.51,13.52,13.5,13.51,170000.0,13.51,13.52,13.5,13.51,170000.0
2015-02-25 15:10:00,13.51,13.52,13.51,13.52,100000.0,13.51,13.52,13.51,13.52,100000.0
2015-02-25 15:15:00,13.52,13.53,13.52,13.52,175000.0,13.52,13.53,13.52,13.52,175000.0
2015-02-25 15:20:00,13.52,13.53,13.52,13.53,90000.0,13.52,13.53,13.52,13.53,90000.0
2015-02-25 15:25:00,13.53,13.54,13.51,13.51,165000.0,13.53,13.54,13.51,13.51,165000.0
2015-02-25 15:30:00,13.51,13.53,13.5,13.51,260000.0,13.51,13.53,13.5,13.51,260000.0
2015-02-25 15:35:00,13.5,13.5,13.48,13.48,210000.0,13.5,13.5,13.48,13.48,210000.0
2015-02-25 15:40:00,13.49,13.49,13.47,13.49,295000.0,13.49,13.49,13.47,13.49,295000.0
2015-02-25 15:45:00,13.49,13.5,13.48,13.5,350000.0,13.49,13.5,13.48,13.5,350000.0
2015-02-25 15:50:00,13.5,13.52,13.5,13.5,475000.0,13.5,13.52,13.5,13.5,475000.0
2015-02-25 15:55:00,13.5,13.52,13.49,13.51,585000.0,13.5,13.52,13.49,13.51,585000.0
2015-02-26 09:30:00,13.5,13.58,13.5,13.52,175000.0,13.5,13.58,13.5,13.52,175000.0
2015-02-26 09:35:00,13.53,13.53,13.47,13.48,195000.0,13.53,13.53,13.47,13.48,195000.0
2015-02-26 09:40:00,13.47,13.54,13.46,13.54,380000.0,13.47,13.54,13.46,13.54,380000.0
2015-02-26 09:45:00,13.54,13.54,13.47,13.47,290000.0,13.54,13.54,13.47,13.47,290000.0
2015-02-26 09:50:00,13.48,13.5,13.46,13.48,370000.0,13.48,13.5,13.46,13.48,370000.0
2015-02-26 09:55:00,13.47,13.47,13.46,13.46,275000.0,13.47,13.47,13.46,13.46,275000.0
2015-02-26 10:00:00,13.46,13.46,13.44,13.45,530000.0,13.46,13.46,13.44,13.45,530000.0
2015-02-26 10:05:00,13.45,13.47,13.45,13.45,225000.0,13.45,13.47,13.45,13.45,225000.0
2015-02-26 10:10:00,13.46,13.46,13.45,13.46,90000.0,13.46,13.46,13.45,13.46,90000.0
2015-02-26 10:15:00,13.48,13.48,13.45,13.48,110000.0,13.48,13.48,13.45,13.48,110000.0
2015-02-26 10:20:00,13.48,13.48,13.45,13.46,90000.0,13.48,13.48,13.45,13.46,90000.0
2015-02-26 10:25:00,13.45,13.46,13.45,13.46,275000.0,13.45,13.46,13.45,13.46,275000.0
2015-02-26 10:30:00,13.46,13.46,13.44,13.45,105000.0,13.46,13.46,13.44,13.45,105000.0
2015-02-26 10:35:00,13.45,13.47,13.44,13.46,210000.0,13.45,13.47,13.44,13.46,210000.0
2015-02-26 10:40:00,13.48,13.5,13.46,13.5,200000.0,13.48,13.5,13.46,13.5,200000.0
2015-02-26 10:45:00,13.5,13.51,13.49,13.5,100000.0,13.5,13.51,13.49,13.5,100000.0
2015-02-26 10:50:00,13.51,13.52,13.5,13.51,135000.0,13.51,13.52,13.5,13.51,135000.0
2015-02-26 10:55:00,13.51,13.51,13.51,13.51,10000.0,13.51,13.51,13.51,13.51,10000.0
2015-02-26 11:00:00,13.51,13.51,13.51,13.51,10000.0,13.51,13.51,13.51,13.51,10000.0
2015-02-26 11:05:00,13.51,13.52,13.51,13.51,90000.0,13.51,13.52,13.51,13.51,90000.0
2015-02-26 11:10:00,13.52,13.52,13.51,13.52,30000.0,13.52,13.52,13.51,13.52,30000.0
2015-02-26 11:15:00,13.51,13.52,13.51,13.52,15000.0,13.51,13.52,13.51,13.52,15000.0
2015-02-26 11:20:00,13.51,13.52,13.49,13.49,105000.0,13.51,13.52,13.49,13.49,105000.0
2015-02-26 11:25:00,13.5,13.5,13.49,13.49,45000.0,13.5,13.5,13.49,13.49,45000.0
2015-02-26 11:30:00,13.49,13.5,13.49,13.5,35000.0,13.49,13.5,13.49,13.5,35000.0
2015-02-26 11:35:00,13.5,13.5,13.49,13.49,45000.0,13.5,13.5,13.49,13.49,45000.0
2015-02-26 11:40:00,13.49,13.49,13.49,13.49,10000.0,13.49,13.49,13.49,13.49,10000.0
2015-02-26 11:45:00,13.49,13.49,13.47,13.48,110000.0,13.49,13.49,13.47,13.48,110000.0
2015-02-26 11:50:00,13.48,13.48,13.45,13.46,90000.0,13.48,13.48,13.45,13.46,90000.0
2015-02-26 11:55:00,13.46,13.46,13.45,13.46,80000.0,13.46,13.46,13.45,13.46,80000.0
2015-02-26 12:00:00,13.46,13.47,13.45,13.46,105000.0,13.46,13.47,13.45,13.46,105000.0
2015-02-26 12:05:00,13.45,13.45,13.43,13.44,205000.0,13.45,13.45,13.43,13.44,205000.0
2015-02-26 12:10:00,13.43,13.44,13.42,13.43,160000.0,13.43,13.44,13.42,13.43,160000.0
2015-02-26 12:15:00,13.43,13.44,13.42,13.42,285000.0,13.43,13.44,13.42,13.42,285000.0
2015-02-26 12:20:00,13.42,13.44,13.41,13.41,105000.0,13.42,13.44,13.41,13.41,105000.0
2015-02-26 12:25:00,13.42,13.43,13.42,13.42,60000.0,13.42,13.43,13.42,13.42,60000.0
2015-02-26 12:30:00,13.43,13.43,13.42,13.43,80000.0,13.43,13.43,13.42,13.43,80000.0
2015-02-26 12:35:00,13.44,13.44,13.41,13.42,395000.0,13.44,13.44,13.41,13.42,395000.0
2015-02-26 12:40:00,13.42,13.43,13.41,13.42,170000.0,13.42,13.43,13.41,13.42,170000.0
2015-02-26 12:45:00,13.43,13.45,13.43,13.45,95000.0,13.43,13.45,13.43,13.45,95000.0
2015-02-26 12:50:00,13.43,13.43,13.43,13.43,15000.0,13.43,13.43,13.43,13.43,15000.0
2015-02-26 12:55:00,13.44,13.46,13.44,13.45,75000.0,13.44,13.46,13.44,13.45,75000.0
2015-02-26 13:00:00,13.46,13.46,13.46,13.46,25000.0,13.46,13.46,13.46,13.46,25000.0
2015-02-26 13:05:00,13.46,13.47,13.46,13.46,40000.0,13.46,13.47,13.46,13.46,40000.0
2015-02-26 13:10:00,13.46,13.47,13.46,13.46,85000.0,13.46,13.47,13.46,13.46,85000.0
2015-02-26 13:15:00,13.46,13.46,13.46,13.46,15000.0,13.46,13.46,13.46,13.46,15000.0
2015-02-26 13:20:00,13.45,13.45,13.43,13.45,65000.0,13.45,13.45,13.43,13.45,65000.0
2015-02-26 13:25:00,13.44,13.46,13.44,13.46,45000.0,13.44,13.46,13.44,13.46,45000.0
2015-02-26 13:30:00,13.45,13.46,13.44,13.44,110000.0,13.45,13.46,13.44,13.44,110000.0
2015-02-26 13:35:00,13.45,13.45,13.44,13.45,50000.0,13.45,13.45,13.44,13.45,50000.0
2015-02-26 13:40:00,13.45,13.46,13.45,13.45,35000.0,13.45,13.46,13.45,13.45,35000.0
2015-02-26 13:45:00,13.46,13.46,13.43,13.43,140000.0,13.46,13.46,13.43,13.43,140000.0
2015-02-26 13:50:00,13.44,13.44,13.42,13.42,230000.0,13.44,13.44,13.42,13.42,230000.0
2015-02-26 13:55:00,13.42,13.43,13.42,13.42,110000.0,13.42,13.43,13.42,13.42,110000.0
2015-02-26 14:00:00,13.43,13.43,13.42,13.43,30000.0,13.43,13.43,13.42,13.43,30000.0
2015-02-26 14:05:00,13.43,13.43,13.42,13.43,75000.0,13.43,13.43,13.42,13.43,75000.0
2015-02-26 14:10:00,13.42,13.42,13.42,13.42,10000.0,13.42,13.42,13.42,13.42,10000.0
2015-02-26 14:15:00,13.42,13.43,13.42,13.42,145000.0,13.42,13.43,13.42,13.42,145000.0
2015-02-26 14:20:00,13.42,13.42,13.42,13.42,5000.0,13.42,13.42,13.42,13.42,5000.0
2015-02-26 14:25:00,13.42,13.42,13.41,13.41,115000.0,13.42,13.42,13.41,13.41,115000.0
2015-02-26 14:30:00,13.4,13.41,13.4,13.4,200000.0,13.4,13.41,13.4,13.4,200000.0
2015-02-26 14:35:00,13.4,13.4,13.38,13.4,120000.0,13.4,13.4,13.38,13.4,120000.0
2015-02-26 14:40:00,13.41,13.41,13.4,13.4,95000.0,13.41,13.41,13.4,13.4,95000.0
2015-02-26 14:45:00,13.4,13.4,13.4,13.4,65000.0,13.4,13.4,13.4,13.4,65000.0
2015-02-26 14:50:00,13.41,13.41,13.4,13.41,45000.0,13.41,13.41,13.4,13.41,45000.0
2015-02-26 14:55:00,13.4,13.4,13.4,13.4,65000.0,13.4,13.4,13.4,13.4,65000.0
2015-02-26 15:00:00,13.41,13.41,13.38,13.38,60000.0,13.41,13.41,13.38,13.38,60000.0
2015-02-26 15:05:00,13.38,13.4,13.38,13.4,120000.0,13.38,13.4,13.38,13.4,120000.0
2015-02-26 15:10:00,13.4,13.4,13.39,13.4,80000.0,13.4,13.4,13.39,13.4,80000.0
2015-02-26 15:15:00,13.4,13.4,13.39,13.39,50000.0,13.4,13.4,13.39,13.39,50000.0
2015-02-26 15:20:00,13.39,13.4,13.39,13.39,135000.0,13.39,13.4,13.39,13.39,135000.0
2015-02-26 15:25:00,13.39,13.4,13.39,13.39,100000.0,13.39,13.4,13.39,13.39,100000.0
2015-02-26 15:30:00,13.39,13.4,13.39,13.4,115000.0,13.39,13.4,13.39,13.4,115000.0
2015-02-26 15:35:00,13.4,13.4,13.39,13.39,70000.0,13.4,13.4,13.39,13.39,70000.0
2015-02-26 15:40:00,13.39,13.41,13.39,13.41,55000.0,13.39,13.41,13.39,13.41,55000.0
2015-02-26 15:45:00,13.41,13.41,13.4,13.4,180000.0,13.41,13.41,13.4,13.4,180000.0
2015-02-26 15:50:00,13.4,13.41,13.4,13.41,305000.0,13.4,13.41,13.4,13.41,305000.0
2015-02-26 15:55:00,13.41,13.41,13.4,13.41,600000.0,13.41,13.41,13.4,13.41,600000.0
2015-02-27 09:30:00,13.41,13.44,13.38,13.42,505000.0,13.41,13.44,13.38,13.42,505000.0
2015-02-27 09:35:00,13.39,13.42,13.38,13.39,105000.0,13.39,13.42,13.38,13.39,105000.0
2015-02-27 09:40:00,13.4,13.41,13.38,13.39,140000.0,13.4,13.41,13.38,13.39,140000.0
2015-02-27 09:45:00,13.38,13.42,13.38,13.4,410000.0,13.38,13.42,13.38,13.4,410000.0
2015-02-27 09:50:00,13.4,13.43,13.4,13.43,60000.0,13.4,13.43,13.4,13.43,60000.0
2015-02-27 09:55:00,13.43,13.47,13.41,13.46,500000.0,13.43,13.47,13.41,13.46,500000.0
2015-02-27 10:00:00,13.46,13.46,13.44,13.46,170000.0,13.46,13.46,13.44,13.46,170000.0
2015-02-27 10:05:00,13.44,13.46,13.43,13.46,195000.0,13.44,13.46,13.43,13.46,195000.0
2015-02-27 10:10:00,13.44,13.45,13.44,13.45,15000.0,13.44,13.45,13.44,13.45,15000.0
2015-02-27 10:15:00,13.44,13.45,13.43,13.45,35000.0,13.44,13.45,13.43,13.45,35000.0
2015-02-27 10:20:00,13.45,13.47,13.45,13.46,85000.0,13.45,13.47,13.45,13.46,85000.0
2015-02-27 10:25:00,13.46,13.47,13.45,13.45,20000.0,13.46,13.47,13.45,13.45,20000.0
2015-02-27 10:30:00,13.46,13.46,13.45,13.46,15000.0,13.46,13.46,13.45,13.46,15000.0
2015-02-27 10:35:00,13.46,13.46,13.46,13.46,10000.0,13.46,13.46,13.46,13.46,10000.0
2015-02-27 10:40:00,13.45,13.46,13.44,13.45,110000.0,13.45,13.46,13.44,13.45,110000.0
2015-02-27 10:45:00,13.44,13.44,13.42,13.42,145000.0,13.44,13.44,13.42,13.42,145000.0
2015-02-27 10:50:00,13.43,13.43,13.41,13.41,280000.0,13.43,13.43,13.41,13.41,280000.0
2015-02-27 10:55:00,13.41,13.41,13.39,13.4,265000.0,13.41,13.41,13.39,13.4,265000.0
2015-02-27 11:00:00,13.41,13.41,13.39,13.39,20000.0,13.41,13.41,13.39,13.39,20000.0
2015-02-27 11:05:00,13.4,13.41,13.39,13.41,65000.0,13.4,13.41,13.39,13.41,65000.0
2015-02-27 11:10:00,13.41,13.41,13.38,13.39,175000.0,13.41,13.41,13.38,13.39,175000.0
2015-02-27 11:15:00,13.38,13.39,13.36,13.37,1085000.0,13.38,13.39,13.36,13.37,1085000.0
2015-02-27 11:20:00,13.37,13.39,13.35,13.39,865000.0,13.37,13.39,13.35,13.39,865000.0
2015-02-27 11:25:00,13.4,13.4,13.38,13.38,210000.0,13.4,13.4,13.38,13.38,210000.0
2015-02-27 11:30:00,13.38,13.39,13.38,13.39,175000.0,13.38,13.39,13.38,13.39,175000.0
2015-02-27 11:35:00,13.39,13.4,13.39,13.4,120000.0,13.39,13.4,13.39,13.4,120000.0
2015-02-27 11:40:00,13.39,13.41,13.38,13.4,225000.0,13.39,13.41,13.38,13.4,225000.0
2015-02-27 11:45:00,13.4,13.4,13.38,13.4,195000.0,13.4,13.4,13.38,13.4,195000.0
2015-02-27 11:50:00,13.39,13.4,13.39,13.39,260000.0,13.39,13.4,13.39,13.39,260000.0
2015-02-27 11:55:00,13.4,13.43,13.4,13.43,420000.0,13.4,13.43,13.4,13.43,420000.0
2015-02-27 12:00:00,13.42,13.45,13.42,13.44,530000.0,13.42,13.45,13.42,13.44,530000.0
2015-02-27 12:05:00,13.44,13.44,13.43,13.43,105000.0,13.44,13.44,13.43,13.43,105000.0
2015-02-27 12:10:00,13.43,13.43,13.42,13.42,95000.0,13.43,13.43,13.42,13.42,95000.0
2015-02-27 12:15:00,13.43,13.43,13.41,13.42,180000.0,13.43,13.43,13.41,13.42,180000.0
2015-02-27 12:20:00,13.42,13.45,13.42,13.43,260000.0,13.42,13.45,13.42,13.43,260000.0
2015-02-27 12:25:00,13.44,13.44,13.41,13.41,180000.0,13.44,13.44,13.41,13.41,180000.0
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 12:35:00,13.41,13.41,13.41,13.41,0.0,13.41,13.41,13.41,13.41,0.0
2015-02-27 12:40:00,13.41,13.41,13.41,13.41,0.0,13.41,13.41,13.41,13.41,0.0
2015-02-27 12:45:00,13.41,13.41,13.41,13.41,20000.0,13.41,13.41,13.41,13.41,20000.0
2015-02-27 12:50:00,13.41,13.41,13.4,13.4,125000.0,13.41,13.41,13.4,13.4,125000.0
2015-02-27 12:55:00,13.4,13.4,13.4,13.4,30000.0,13.4,13.4,13.4,13.4,30000.0
2015-02-27 13:00:00,13.4,13.4,13.4,13.4,40000.0,13.4,13.4,13.4,13.4,40000.0
2015-02-27 13:05:00,13.4,13.4,13.4,13.4,5000.0,13.4,13.4,13.4,13.4,5000.0
2015-02-27 13:10:00,13.41,13.41,13.4,13.4,60000.0,13.41,13.41,13.4,13.4,60000.0
2015-02-27 13:15:00,13.4,13.4,13.38,13.38,85000.0,13.4,13.4,13.38,13.38,85000.0
2015-02-27 13:20:00,13.38,13.39,13.38,13.39,95000.0,13.38,13.39,13.38,13.39,95000.0
2015-02-27 13:25:00,13.39,13.39,13.38,13.38,25000.0,13.39,13.39,13.38,13.38,25000.0
2015-02-27 13:30:00,13.38,13.38,13.35,13.35,615000.0,13.38,13.38,13.35,13.35,615000.0
2015-02-27 13:35:00,13.35,13.36,13.35,13.36,90000.0,13.35,13.36,13.35,13.36,90000.0
2015-02-27 13:40:00,13.37,13.37,13.37,13.37,5000.0,13.37,13.37,13.37,13.37,5000.0
2015-02-27 13:45:00,13.37,13.37,13.35,13.35,30000.0,13.37,13.37,13.35,13.35,30000.0
2015-02-27 13:50:00,13.35,13.36,13.35,13.35,65000.0,13.35,13.36,13.35,13.35,65000.0
2015-02-27 13:55:00,13.36,13.36,13.35,13.36,270000.0,13.36,13.36,13.35,13.36,270000.0
2015-02-27 14:00:00,13.35,13.37,13.35,13.37,70000.0,13.35,13.37,13.35,13.37,70000.0
2015-02-27 14:05:00,13.37,13.37,13.37,13.37,50000.0,13.37,13.37,13.37,13.37,50000.0
2015-02-27 14:10:00,13.37,13.37,13.36,13.36,65000.0,13.37,13.37,13.36,13.36,65000.0
2015-02-27 14:15:00,13.37,13.38,13.36,13.37,170000.0,13.37,13.38,13.36,13.37,170000.0
2015-02-27 14:20:00,13.37,13.37,13.36,13.36,260000.0,13.37,13.37,13.36,13.36,260000.0
2015-02-27 14:25:00,13.37,13.37,13.36,13.37,35000.0,13.37,13.37,13.36,13.37,35000.0
2015-02-27 14:30:00,13.37,13.39,13.36,13.37,480000.0,13.37,13.39,13.36,13.37,480000.0
2015-02-27 14:35:00,13.37,13.37,13.36,13.36,285000.0,13.37,13.37,13.36,13.36,285000.0
2015-02-27 14:40:00,13.35,13.35,13.34,13.34,140000.0,13.35,13.35,13.34,13.34,140000.0
2015-02-27 14:45:00,13.34,13.34,13.33,13.34,45000.0,13.34,13.34,13.33,13.34,45000.0
2015-02-27 14:50:00,13.35,13.35,13.35,13.35,15000.0,13.35,13.35,13.35,13.35,15000.0
2015-02-27 14:55:00,13.34,13.34,13.34,13.34,40000.0,13.34,13.34,13.34,13.34,40000.0
2015-02-27 15:00:00,13.35,13.35,13.33,13.34,530000.0,13.35,13.35,13.33,13.34,530000.0
2015-02-27 15:05:00,13.34,13.34,13.33,13.33,45000.0,13.34,13.34,13.33,13.33,45000.0
2015-02-27 15:10:00,13.33,13.33,13.32,13.32,460000.0,13.33,13.33,13.32,13.32,460000.0
2015-02-27 15:15:00,13.32,13.33,13.31,13.31,225000.0,13.32,13.33,13.31,13.31,225000.0
2015-02-27 15:20:00,13.31,13.32,13.3,13.31,310000.0,13.31,13.32,13.3,13.31,310000.0
2015-02-27 15:25:00,13.31,13.32,13.31,13.32,425000.0,13.31,13.32,13.31,13.32,425000.0
2015-02-27 15:30:00,13.32,13.33,13.32,13.33,720000.0,13.32,13.33,13.32,13.33,720000.0
2015-02-27 15:35:00,13.33,13.33,13.32,13.32,230000.0,13.33,13.33,13.32,13.32,230000.0
2015-02-27 15:40:00,13.32,13.32,13.31,13.31,110000.0,13.32,13.32,13.31,13.31,110000.0
2015-02-27 15:45:00,13.31,13.31,13.3,13.3,390000.0,13.31,13.31,13.3,13.3,390000.0
2015-02-27 15:50:00,13.3,13.31,13.3,13.3,630000.0,13.3,13.31,13.3,13.3,630000.0
2015-02-27 15:55:00,13.3,13.31,13.3,13.3,840000.0,13.3,13.31,13.3,13.3,840000.0
2015-03-02 09:30:00,13.3,13.35,13.26,13.35,860000.0,13.3,13.35,13.26,13.35,860000.0
2015-03-02 09:35:00,13.34,13.39,13.34,13.38,735000.0,13.34,13.39,13.34,13.38,735000.0
2015-03-02 09:40:00,13.39,13.39,13.36,13.39,170000.0,13.39,13.39,13.36,13.39,170000.0
2015-03-02 09:45:00,13.39,13.39,13.37,13.39,280000.0,13.39,13.39,13.37,13.39,280000.0
2015-03-02 09:50:00,13.4,13.45,13.4,13.43,465000.0,13.4,13.45,13.4,13.43,465000.0
2015-03-02 09:55:00,13.42,13.47,13.42,13.46,510000.0,13.42,13.47,13.42,13.46,510000.0
2015-03-02 10:00:00,13.46,13.46,13.45,13.46,105000.0,13.46,13.46,13.45,13.46,105000.0
2015-03-02 10:05:00,13.46,13.46,13.42,13.42,195000.0,13.46,13.46,13.42,13.42,195000.0
2015-03-02 10:10:00,13.44,13.45,13.42,13.43,110000.0,13.44,13.45,13.42,13.43,110000.0
2015-03-02 10:15:00,13.42,13.43,13.39,13.4,435000.0,13.42,13.43,13.39,13.4,435000.0
2015-03-02 10:20:00,13.4,13.4,13.37,13.38,135000.0,13.4,13.4,13.37,13.38,135000.0
2015-03-02 10:25:00,13.39,13.39,13.37,13.39,85000.0,13.39,13.39,13.37,13.39,85000.0
2015-03-02 10:30:00,13.39,13.39,13.35,13.36,155000.0,13.39,13.39,13.35,13.36,155000.0
2015-03-02 10:35:00,13.36,13.37,13.35,13.35,105000.0,13.36,13.37,13.35,13.35,105000.0
2015-03-02 10:40:00,13.35,13.35,13.34,13.35,50000.0,13.35,13.35,13.34,13.35,50000.0
2015-03-02 10:45:00,13.35,13.36,13.33,13.34,110000.0,13.35,13.36,13.33,13.34,110000.0
2015-03-02 10:50:00,13.33,13.33,13.31,13.31,315000.0,13.33,13.33,13.31,13.31,315000.0
2015-03-02 10:55:00,13.32,13.34,13.31,13.34,120000.0,13.32,13.34,13.31,13.34,120000.0
2015-03-02 11:00:00,13.34,13.35,13.3,13.32,600000.0,13.34,13.35,13.3,13.32,600000.0
2015-03-02 11:05:00,13.31,13.31,13.28,13.29,425000.0,13.31,13.31,13.28,13.29,425000.0
2015-03-02 11:10:00,13.29,13.29,13.27,13.27,160000.0,13.29,13.29,13.27,13.27,160000.0
2015-03-02 11:15:00,13.28,13.31,13.27,13.29,415000.0,13.28,13.31,13.27,13.29,415000.0
2015-03-02 11:20:00,13.3,13.3,13.28,13.29,70000.0,13.3,13.3,13.28,13.29,70000.0
2015-03-02 11:25:00,13.29,13.3,13.28,13.29,60000.0,13.29,13.3,13.28,13.29,60000.0
2015-03-02 11:30:00,13.28,13.3,13.28,13.29,70000.0,13.28,13.3,13.28,13.29,70000.0
2015-03-02 11:35:00,13.29,13.29,13.28,13.29,95000.0,13.29,13.29,13.28,13.29,95000.0
2015-03-02 11:40:00,13.3,13.31,13.29,13.31,235000.0,13.3,13.31,13.29,13.31,235000.0
2015-03-02 11:45:00,13.3,13.34,13.3,13.32,600000.0,13.3,13.34,13.3,13.32,600000.0
2015-03-02 11:50:00,13.31,13.33,13.31,13.33,60000.0,13.31,13.33,13.31,13.33,60000.0
2015-03-02 11:55:00,13.33,13.33,13.33,13.33,40000.0,13.33,13.33,13.33,13.33,40000.0
2015-03-02 12:00:00,13.33,13.35,13.33,13.35,220000.0,13.33,13.35,13.33,13.35,220000.0
2015-03-02 12:05:00,13.36,13.37,13.36,13.37,40000.0,13.36,13.37,13.36,13.37,40000.0
2015-03-02 12:10:00,13.37,13.37,13.33,13.34,200000.0,13.37,13.37,13.33,13.34,200000.0
2015-03-02 12:15:00,13.34,13.36,13.34,13.36,90000.0,13.34,13.36,13.34,13.36,90000.0
2015-03-02 12:20:00,13.35,13.35,13.34,13.35,30000.0,13.35,13.35,13.34,13.35,30000.0
2015-03-02 12:25:00,13.34,13.35,13.34,13.35,130000.0,13.34,13.35,13.34,13.35,130000.0
2015-03-02 12:30:00,13.35,13.35,13.35,13.35,170000.0,13.35,13.35,13.35,13.35,170000.0
2015-03-02 12:35:00,13.35,13.35,13.34,13.34,95000.0,13.35,13.35,13.34,13.34,95000.0
2015-03-02 12:40:00,13.35,13.35,13.34,13.35,80000.0,13.35,13.35,13.34,13.35,80000.0
2015-03-02 12:45:00,13.35,13.35,13.34,13.34,115000.0,13.35,13.35,13.34,13.34,115000.0
2015-03-02 12:50:00,13.34,13.35,13.34,13.34,30000.0,13.34,13.35,13.34,13.34,30000.0
2015-03-02 12:55:00,13.35,13.37,13.35,13.36,105000.0,13.35,13.37,13.35,13.36,105000.0
2015-03-02 13:00:00,13.36,13.37,13.35,13.37,95000.0,13.36,13.37,13.35,13.37,95000.0
2015-03-02 13:05:00,13.37,13.38,13.37,13.38,185000.0,13.37,13.38,13.37,13.38,185000.0
2015-03-02 13:10:00,13.37,13.37,13.36,13.36,20000.0,13.37,13.37,13.36,13.36,20000.0
2015-03-02 13:15:00,13.36,13.36,13.36,13.36,55000.0,13.36,13.36,13.36,13.36,55000.0
2015-03-02 13:20:00,13.35,13.35,13.33,13.34,105000.0,13.35,13.35,13.33,13.34,105000.0
2015-03-02 13:25:00,13.33,13.34,13.33,13.34,265000.0,13.33,13.34,13.33,13.34,265000.0
2015-03-02 13:30:00,13.33,13.34,13.33,13.34,50000.0,13.33,13.34,13.33,13.34,50000.0
2015-03-02 13:35:00,13.34,13.34,13.31,13.33,615000.0,13.34,13.34,13.31,13.33,615000.0
2015-03-02 13:40:00,13.32,13.34,13.32,13.34,70000.0,13.32,13.34,13.32,13.34,70000.0
2015-03-02 13:45:00,13.35,13.35,13.35,13.35,20000.0,13.35,13.35,13.35,13.35,20000.0
2015-03-02 13:50:00,13.34,13.36,13.34,13.35,90000.0,13.34,13.36,13.34,13.35,90000.0
2015-03-02 13:55:00,13.34,13.34,13.33,13.34,150000.0,13.34,13.34,13.33,13.34,150000.0
2015-03-02 14:00:00,13.33,13.35,13.33,13.35,55000.0,13.33,13.35,13.33,13.35,55000.0
2015-03-02 14:05:00,13.36,13.37,13.36,13.37,65000.0,13.36,13.37,13.36,13.37,65000.0
2015-03-02 14:10:00,13.37,13.37,13.36,13.36,75000.0,13.37,13.37,13.36,13.36,75000.0
2015-03-02 14:15:00,13.35,13.36,13.35,13.35,25000.0,13.35,13.36,13.35,13.35,25000.0
2015-03-02 14:20:00,13.35,13.35,13.35,13.35,60000.0,13.35,13.35,13.35,13.35,60000.0
2015-03-02 14:25:00,13.36,13.37,13.36,13.36,110000.0,13.36,13.37,13.36,13.36,110000.0
2015-03-02 14:30:00,13.36,13.37,13.36,13.37,50000.0,13.36,13.37,13.36,13.37,50000.0
2015-03-02 14:35:00,13.37,13.37,13.37,13.37,100000.0,13.37,13.37,13.37,13.37,100000.0
2015-03-02 14:40:00,13.37,13.37,13.36,13.37,140000.0,13.37,13.37,13.36,13.37,140000.0
2015-03-02 14:45:00,13.37,13.38,13.37,13.37,25000.0,13.37,13.38,13.37,13.37,25000.0
2015-03-02 14:50:00,13.38,13.39,13.38,13.39,40000.0,13.38,13.39,13.38,13.39,40000.0
2015-03-02 14:55:00,13.39,13.39,13.38,13.39,125000.0,13.39,13.39,13.38,13.39,125000.0
2015-03-02 15:00:00,13.39,13.39,13.38,13.39,85000.0,13.39,13.39,13.38,13.39,85000.0
2015-03-02 15:05:00,13.39,13.39,13.39,13.39,90000.0,13.39,13.39,13.39,13.39,90000.0
2015-03-02 15:10:00,13.39,13.4,13.39,13.39,145000.0,13.39,13.4,13.39,13.39,145000.0
2015-03-02 15:15:00,13.39,13.4,13.39,13.39,70000.0,13.39,13.4,13.39,13.39,70000.0
2015-03-02 15:20:00,13.4,13.4,13.38,13.38,190000.0,13.4,13.4,13.38,13.38,190000.0
2015-03-02 15:25:00,13.37,13.39,13.37,13.39,180000.0,13.37,13.39,13.37,13.39,180000.0
2015-03-02 15:30:00,13.4,13.41,13.39,13.4,410000.0,13.4,13.41,13.39,13.4,410000.0
2015-03-02 15:35:00,13.41,13.42,13.4,13.42,145000.0,13.41,13.42,13.4,13.42,145000.0
2015-03-02 15:40:00,13.42,13.42,13.41,13.41,195000.0,13.42,13.42,13.41,13.41,195000.0
2015-03-02 15:45:00,13.41,13.42,13.4,13.41,265000.0,13.41,13.42,13.4,13.41,265000.0
2015-03-02 15:50:00,13.41,13.41,13.41,13.41,370000.0,13.41,13.41,13.41,13.41,370000.0
2015-03-02 15:55:00,13.41,13.41,13.4,13.41,600000.0,13.41,13.41,13.4,13.41,600000.0
2015-03-03 09:30:00,13.41,13.41,13.38,13.4,215000.0,13.41,13.41,13.38,13.4,215000.0
2015-03-03 09:35:00,13.4,13.44,13.38,13.44,170000.0,13.4,13.44,13.38,13.44,170000.0
2015-03-03 09:40:00,13.45,13.45,13.35,13.35,235000.0,13.45,13.45,13.35,13.35,235000.0
2015-03-03 09:45:00,13.34,13.39,13.33,13.38,225000.0,13.34,13.39,13.33,13.38,225000.0
2015-03-03 09:50:00,13.36,13.38,13.35,13.38,50000.0,13.36,13.38,13.35,13.38,50000.0
2015-03-03 09:55:00,13.38,13.39,13.36,13.39,115000.0,13.38,13.39,13.36,13.39,115000.0
2015-03-03 10:00:00,13.37,13.39,13.35,13.39,60000.0,13.37,13.39,13.35,13.39,60000.0
2015-03-03 10:05:00,13.38,13.41,13.38,13.41,25000.0,13.38,13.41,13.38,13.41,25000.0
2015-03-03 10:10:00,13.4,13.42,13.4,13.41,15000.0,13.4,13.42,13.4,13.41,15000.0
2015-03-03 10:15:00,13.37,13.4,13.37,13.4,55000.0,13.37,13.4,13.37,13.4,55000.0
2015-03-03 10:20:00,13.4,13.41,13.38,13.41,160000.0,13.4,13.41,13.38,13.41,160000.0
2015-03-03 10:25:00,13.4,13.41,13.39,13.41,65000.0,13.4,13.41,13.39,13.41,65000.0
2015-03-03 10:30:00,13.39,13.43,13.39,13.43,200000.0,13.39,13.43,13.39,13.43,200000.0
2015-03-03 10:35:00,13.41,13.43,13.39,13.39,125000.0,13.41,13.43,13.39,13.39,125000.0
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 10:45:00,13.4,13.4,13.4,13.4,0.0,13.4,13.4,13.4,13.4,0.0
2015-03-03 10:50:00,13.39,13.4,13.37,13.38,75000.0,13.39,13.4,13.37,13.38,75000.0
2015-03-03 10:55:00,13.36,13.37,13.36,13.37,30000.0,13.36,13.37,13.36,13.37,30000.0
2015-03-03 11:00:00,13.36,13.37,13.36,13.36,135000.0,13.36,13.37,13.36,13.36,135000.0
2015-03-03 11:05:00,13.36,13.36,13.35,13.35,175000.0,13.36,13.36,13.35,13.35,175000.0
2015-03-03 11:10:00,13.34,13.36,13.33,13.35,60000.0,13.34,13.36,13.33,13.35,60000.0
2015-03-03 11:15:00,13.33,13.36,13.33,13.34,210000.0,13.33,13.36,13.33,13.34,210000.0
2015-03-03 11:20:00,13.33,13.34,13.31,13.32,165000.0,13.33,13.34,13.31,13.32,165000.0
2015-03-03 11:25:00,13.32,13.33,13.32,13.32,165000.0,13.32,13.33,13.32,13.32,165000.0
2015-03-03 11:30:00,13.31,13.32,13.31,13.31,75000.0,13.31,13.32,13.31,13.31,75000.0
2015-03-03 11:35:00,13.3,13.33,13.3,13.31,120000.0,13.3,13.33,13.3,13.31,120000.0
2015-03-03 11:40:00,13.32,13.32,13.3,13.3,45000.0,13.32,13.32,13.3,13.3,45000.0
2015-03-03 11:45:00,13.31,13.31,13.29,13.29,85000.0,13.31,13.31,13.29,13.29,85000.0
2015-03-03 11:50:00,13.29,13.32,13.29,13.31,240000.0,13.29,13.32,13.29,13.31,240000.0
2015-03-03 11:55:00,13.31,13.31,13.31,13.31,20000.0,13.31,13.31,13.31,13.31,20000.0
2015-03-03 12:00:00,13.3,13.31,13.3,13.31,40000.0,13.3,13.31,13.3,13.31,40000.0
2015-03-03 12:05:00,13.31,13.32,13.31,13.31,45000.0,13.31,13.32,13.31,13.31,45000.0
2015-03-03 12:10:00,13.31,13.32,13.31,13.32,20000.0,13.31,13.32,13.31,13.32,20000.0
2015-03-03 12:15:00,13.32,13.33,13.32,13.32,165000.0,13.32,13.33,13.32,13.32,165000.0
2015-03-03 12:20:00,13.33,13.33,13.32,13.33,115000.0,13.33,13.33,13.32,13.33,115000.0
2015-03-03 12:25:00,13.32,13.32,13.31,13.31,265000.0,13.32,13.32,13.31,13.31,265000.0
2015-03-03 12:30:00,13.3,13.31,13.3,13.31,225000.0,13.3,13.31,13.3,13.31,225000.0
2015-03-03 12:35:00,13.31,13.31,13.3,13.31,90000.0,13.31,13.31,13.3,13.31,90000.0
2015-03-03 12:40:00,13.31,13.32,13.3,13.31,190000.0,13.31,13.32,13.3,13.31,190000.0
2015-03-03 12:45:00,13.31,13.31,13.3,13.31,90000.0,13.31,13.31,13.3,13.31,90000.0
2015-03-03 12:50:00,13.32,13.33,13.31,13.33,120000.0,13.32,13.33,13.31,13.33,120000.0
2015-03-03 12:55:00,13.32,13.35,13.32,13.34,155000.0,13.32,13.35,13.32,13.34,155000.0
2015-03-03 13:00:00,13.33,13.35,13.33,13.35,65000.0,13.33,13.35,13.33,13.35,65000.0
2015-03-03 13:05:00,13.35,13.36,13.34,13.36,65000.0,13.35,13.36,13.34,13.36,65000.0
2015-03-03 13:10:00,13.35,13.35,13.33,13.33,65000.0,13.35,13.35,13.33,13.33,65000.0
2015-03-03 13:15:00,13.34,13.34,13.33,13.33,15000.0,13.34,13.34,13.33,13.33,15000.0
2015-03-03 13:20:00,13.33,13.36,13.33,13.36,55000.0,13.33,13.36,13.33,13.36,55000.0
2015-03-03 13:25:00,13.36,13.38,13.36,13.38,100000.0,13.36,13.38,13.36,13.38,100000.0
2015-03-03 13:30:00,13.38,13.38,13.37,13.38,40000.0,13.38,13.38,13.37,13.38,40000.0
2015-03-03 13:35:00,13.36,13.36,13.34,13.36,30000.0,13.36,13.36,13.34,13.36,30000.0
2015-03-03 13:40:00,13.36,13.36,13.34,13.35,30000.0,13.36,13.36,13.34,13.35,30000.0
2015-03-03 13:45:00,13.35,13.35,13.35,13.35,15000.0,13.35,13.35,13.35,13.35,15000.0
2015-03-03 13:50:00,13.35,13.35,13.34,13.35,105000.0,13.35,13.35,13.34,13.35,105000.0
2015-03-03 13:55:00,13.35,13.35,13.34,13.34,35000.0,13.35,13.35,13.34,13.34,35000.0
2015-03-03 14:00:00,13.34,13.35,13.34,13.35,15000.0,13.34,13.35,13.34,13.35,15000.0
2015-03-03 14:05:00,13.35,13.35,13.34,13.35,195000.0,13.35,13.35,13.34,13.35,195000.0
2015-03-03 14:10:00,13.35,13.35,13.35,13.35,10000.0,13.35,13.35,13.35,13.35,10000.0
2015-03-03 14:15:00,13.35,13.36,13.35,13.36,70000.0,13.35,13.36,13.35,13.36,70000.0
2015-03-03 14:20:00,13.36,13.36,13.35,13.35,35000.0,13.36,13.36,13.35,13.35,35000.0
2015-03-03 14:25:00,13.36,13.37,13.36,13.37,140000.0,13.36,13.37,13.36,13.37,140000.0
2015-03-03 14:30:00,13.37,13.38,13.36,13.37,40000.0,13.37,13.38,13.36,13.37,40000.0
2015-03-03 14:35:00,13.37,13.37,13.36,13.36,30000.0,13.37,13.37,13.36,13.36,30000.0
2015-03-03 14:40:00,13.36,13.37,13.35,13.35,65000.0,13.36,13.37,13.35,13.35,65000.0
2015-03-03 14:45:00,13.36,13.36,13.35,13.36,35000.0,13.36,13.36,13.35,13.36,35000.0
2015-03-03 14:50:00,13.36,13.36,13.34,13.36,100000.0,13.36,13.36,13.34,13.36,100000.0
2015-03-03 14:55:00,13.36,13.38,13.36,13.38,70000.0,13.36,13.38,13.36,13.38,70000.0
2015-03-03 15:00:00,13.37,13.37,13.36,13.36,35000.0,13.37,13.37,13.36,13.36,35000.0
2015-03-03 15:05:00,13.36,13.37,13.35,13.36,25000.0,13.36,13.37,13.35,13.36,25000.0
2015-03-03 15:10:00,13.36,13.36,13.35,13.35,100000.0,13.36,13.36,13.35,13.35,100000.0
2015-03-03 15:15:00,13.35,13.35,13.34,13.35,75000.0,13.35,13.35,13.34,13.35,75000.0
2015-03-03 15:20:00,13.35,13.37,13.35,13.37,105000.0,13.35,13.37,13.35,13.37,105000.0
2015-03-03 15:25:00,13.38,13.38,13.35,13.35,145000.0,13.38,13.38,13.35,13.35,145000.0
2015-03-03 15:30:00,13.37,13.38,13.37,13.37,90000.0,13.37,13.38,13.37,13.37,90000.0
2015-03-03 15:35:00,13.37,13.37,13.36,13.37,135000.0,13.37,13.37,13.36,13.37,135000.0
2015-03-03 15:40:00,13.37,13.37,13.36,13.36,115000.0,13.37,13.37,13.36,13.36,115000.0
2015-03-03 15:45:00,13.36,13.37,13.35,13.36,165000.0,13.36,13.37,13.35,13.36,165000.0
2015-03-03 15:50:00,13.36,13.37,13.36,13.37,210000.0,13.36,13.37,13.36,13.37,210000.0
2015-03-03 15:55:00,13.37,13.39,13.37,13.38,505000.0,13.37,13.39,13.37,13.38,505000.0
2015-03-04 09:30:00,13.29,13.32,13.29,13.3,260000.0,13.29,13.32,13.29,13.3,260000.0
2015-03-04 09:35:00,13.32,13.34,13.3,13.31,185000.0,13.32,13.34,13.3,13.31,185000.0
2015-03-04 09:40:00,13.3,13.3,13.25,13.25,570000.0,13.3,13.3,13.25,13.25,570000.0
2015-03-04 09:45:00,13.25,13.27,13.25,13.27,360000.0,13.25,13.27,13.25,13.27,360000.0
2015-03-04 09:50:00,13.26,13.28,13.24,13.25,260000.0,13.26,13.28,13.24,13.25,260000.0
2015-03-04 09:55:00,13.25,13.25,13.22,13.24,375000.0,13.25,13.25,13.22,13.24,375000.0
2015-03-04 10:00:00,13.23,13.24,13.19,13.2,465000.0,13.23,13.24,13.19,13.2,465000.0
2015-03-04 10:05:00,13.2,13.23,13.2,13.21,220000.0,13.2,13.23,13.2,13.21,220000.0
2015-03-04 10:10:00,13.2,13.21,13.2,13.2,95000.0,13.2,13.21,13.2,13.2,95000.0
2015-03-04 10:15:00,13.2,13.22,13.2,13.21,80000.0,13.2,13.22,13.2,13.21,80000.0
2015-03-04 10:20:00,13.22,13.23,13.2,13.22,195000.0,13.22,13.23,13.2,13.22,195000.0
2015-03-04 10:25:00,13.21,13.22,13.21,13.21,60000.0,13.21,13.22,13.21,13.21,60000.0
2015-03-04 10:30:00,13.21,13.24,13.21,13.24,160000.0,13.21,13.24,13.21,13.24,160000.0
2015-03-04 10:35:00,13.22,13.24,13.22,13.24,155000.0,13.22,13.24,13.22,13.24,155000.0
2015-03-04 10:40:00,13.24,13.24,13.22,13.23,45000.0,13.24,13.24,13.22,13.23,45000.0
2015-03-04 10:45:00,13.23,13.24,13.22,13.23,125000.0,13.23,13.24,13.22,13.23,125000.0
2015-03-04 10:50:00,13.23,13.25,13.23,13.24,90000.0,13.23,13.25,13.23,13.24,90000.0
2015-03-04 10:55:00,13.24,13.26,13.24,13.26,160000.0,13.24,13.26,13.24,13.26,160000.0
2015-03-04 11:00:00,13.26,13.26,13.23,13.24,115000.0,13.26,13.26,13.23,13.24,115000.0
2015-03-04 11:05:00,13.25,13.25,13.25,13.25,10000.0,13.25,13.25,13.25,13.25,10000.0
2015-03-04 11:10:00,13.26,13.28,13.26,13.28,115000.0,13.26,13.28,13.26,13.28,115000.0
2015-03-04 11:15:00,13.28,13.29,13.27,13.28,260000.0,13.28,13.29,13.27,13.28,260000.0
2015-03-04 11:20:00,13.29,13.29,13.28,13.28,170000.0,13.29,13.29,13.28,13.28,170000.0
2015-03-04 11:25:00,13.28,13.28,13.27,13.27,75000.0,13.28,13.28,13.27,13.27,75000.0
2015-03-04 11:30:00,13.26,13.27,13.25,13.26,240000.0,13.26,13.27,13.25,13.26,240000.0
2015-03-04 11:35:00,13.26,13.26,13.25,13.26,210000.0,13.26,13.26,13.25,13.26,210000.0
2015-03-04 11:40:00,13.25,13.26,13.24,13.25,60000.0,13.25,13.26,13.24,13.25,60000.0
2015-03-04 11:45:00,13.25,13.25,13.24,13.24,15000.0,13.25,13.25,13.24,13.24,15000.0
2015-03-04 11:50:00,13.24,13.24,13.23,13.23,10000.0,13.24,13.24,13.23,13.23,10000.0
2015-03-04 11:55:00,13.23,13.23,13.23,13.23,10000.0,13.23,13.23,13.23,13.23,10000.0
2015-03-04 12:00:00,13.23,13.23,13.22,13.22,45000.0,13.23,13.23,13.22,13.22,45000.0
2015-03-04 12:05:00,13.22,13.23,13.22,13.23,50000.0,13.22,13.23,13.22,13.23,50000.0
2015-03-04 12:10:00,13.22,13.24,13.22,13.24,125000.0,13.22,13.24,13.22,13.24,125000.0
2015-03-04 12:15:00,13.23,13.24,13.23,13.24,70000.0,13.23,13.24,13.23,13.24,70000.0
2015-03-04 12:20:00,13.24,13.24,13.22,13.22,195000.0,13.24,13.24,13.22,13.22,195000.0
2015-03-04 12:25:00,13.21,13.23,13.21,13.23,70000.0,13.21,13.23,13.21,13.23,70000.0
2015-03-04 12:30:00,13.22,13.23,13.22,13.23,55000.0,13.22,13.23,13.22,13.23,55000.0
2015-03-04 12:35:00,13.23,13.23,13.22,13.22,35000.0,13.23,13.23,13.22,13.22,35000.0
2015-03-04 12:40:00,13.22,13.23,13.22,13.23,70000.0,13.22,13.23,13.22,13.23,70000.0
2015-03-04 12:45:00,13.23,13.24,13.23,13.24,50000.0,13.23,13.24,13.23,13.24,50000.0
2015-03-04 12:50:00,13.23,13.23,13.22,13.22,40000.0,13.23,13.23,13.22,13.22,40000.0
2015-03-04 12:55:00,13.22,13.23,13.22,13.22,145000.0,13.22,13.23,13.22,13.22,145000.0
2015-03-04 13:00:00,13.23,13.23,13.22,13.22,40000.0,13.23,13.23,13.22,13.22,40000.0
2015-03-04 13:05:00,13.22,13.23,13.22,13.23,50000.0,13.22,13.23,13.22,13.23,50000.0
2015-03-04 13:10:00,13.23,13.24,13.22,13.22,115000.0,13.23,13.24,13.22,13.22,115000.0
2015-03-04 13:15:00,13.22,13.22,13.22,13.22,10000.0,13.22,13.22,13.22,13.22,10000.0
2015-03-04 13:20:00,13.22,13.26,13.21,13.24,190000.0,13.22,13.26,13.21,13.24,190000.0
2015-03-04 13:25:00,13.23,13.25,13.23,13.24,55000.0,13.23,13.25,13.23,13.24,55000.0
2015-03-04 13:30:00,13.24,13.25,13.24,13.24,70000.0,13.24,13.25,13.24,13.24,70000.0
2015-03-04 13:35:00,13.25,13.25,13.24,13.25,85000.0,13.25,13.25,13.24,13.25,85000.0
2015-03-04 13:40:00,13.25,13.25,13.25,13.25,50000.0,13.25,13.25,13.25,13.25,50000.0
2015-03-04 13:45:00,13.25,13.26,13.25,13.25,225000.0,13.25,13.26,13.25,13.25,225000.0
2015-03-04 13:50:00,13.26,13.27,13.26,13.26,85000.0,13.26,13.27,13.26,13.26,85000.0
2015-03-04 13:55:00,13.26,13.27,13.25,13.25,90000.0,13.26,13.27,13.25,13.25,90000.0
2015-03-04 14:00:00,13.27,13.27,13.27,13.27,15000.0,13.27,13.27,13.27,13.27,15000.0
2015-03-04 14:05:00,13.27,13.27,13.26,13.26,70000.0,13.27,13.27,13.26,13.26,70000.0
2015-03-04 14:10:00,13.26,13.27,13.25,13.26,125000.0,13.26,13.27,13.25,13.26,125000.0
2015-03-04 14:15:00,13.26,13.26,13.25,13.25,10000.0,13.26,13.26,13.25,13.25,10000.0
2015-03-04 14:20:00,13.27,13.27,13.26,13.27,30000.0,13.27,13.27,13.26,13.27,30000.0
2015-03-04 14:25:00,13.26,13.28,13.26,13.28,55000.0,13.26,13.28,13.26,13.28,55000.0
2015-03-04 14:30:00,13.27,13.28,13.26,13.27,35000.0,13.27,13.28,13.26,13.27,35000.0
2015-03-04 14:35:00,13.27,13.27,13.26,13.26,285000.0,13.27,13.27,13.26,13.26,285000.0
2015-03-04 14:40:00,13.26,13.26,13.26,13.26,80000.0,13.26,13.26,13.26,13.26,80000.0
2015-03-04 14:45:00,13.26,13.27,13.26,13.27,80000.0,13.26,13.27,13.26,13.27,80000.0
2015-03-04 14:50:00,13.27,13.28,13.27,13.27,45000.0,13.27,13.28,13.27,13.27,45000.0
2015-03-04 14:55:00,13.27,13.27,13.27,13.27,25000.0,13.27,13.27,13.27,13.27,25000.0
2015-03-04 15:00:00,13.28,13.28,13.26,13.27,80000.0,13.28,13.28,13.26,13.27,80000.0
2015-03-04 15:05:00,13.27,13.27,13.26,13.27,125000.0,13.27,13.27,13.26,13.27,125000.0
2015-03-04 15:10:00,13.26,13.27,13.26,13.27,40000.0,13.26,13.27,13.26,13.27,40000.0
2015-03-04 15:15:00,13.27,13.27,13.24,13.25,110000.0,13.27,13.27,13.24,13.25,110000.0
2015-03-04 15:20:00,13.24,13.25,13.24,13.25,240000.0,13.24,13.25,13.24,13.25,240000.0
2015-03-04 15:25:00,13.24,13.25,13.23,13.24,495000.0,13.24,13.25,13.23,13.24,495000.0
2015-03-04 15:30:00,13.24,13.24,13.24,13.24,50000.0,13.24,13.24,13.24,13.24,50000.0
2015-03-04 15:35:00,13.24,13.27,13.24,13.27,165000.0,13.24,13.27,13.24,13.27,165000.0
2015-03-04 15:40:00,13.27,13.27,13.26,13.26,215000.0,13.27,13.27,13.26,13.26,215000.0
2015-03-04 15:45:00,13.26,13.28,13.26,13.28,295000.0,13.26,13.28,13.26,13.28,295000.0
2015-03-04 15:50:00,13.28,13.29,13.27,13.29,495000.0,13.28,13.29,13.27,13.29,495000.0
2015-03-04 15:55:00,13.29,13.3,13.28,13.29,520000.0,13.29,13.3,13.28,13.29,520000.0
2015-03-05 09:30:00,13.34,13.36,13.32,13.36,170000.0,13.34,13.36,13.32,13.36,170000.0
2015-03-05 09:35:00,13.34,13.4,13.34,13.38,110000.0,13.34,13.4,13.34,13.38,110000.0
2015-03-05 09:40:00,13.37,13.42,13.37,13.39,565000.0,13.37,13.42,13.37,13.39,565000.0
2015-03-05 09:45:00,13.4,13.41,13.38,13.4,190000.0,13.4,13.41,13.38,13.4,190000.0
2015-03-05 09:50:00,13.39,13.41,13.38,13.38,100000.0,13.39,13.41,13.38,13.38,100000.0
2015-03-05 09:55:00,13.35,13.38,13.35,13.38,265000.0,13.35,13.38,13.35,13.38,265000.0
2015-03-05 10:00:00,13.36,13.38,13.36,13.36,100000.0,13.36,13.38,13.36,13.36,100000.0
2015-03-05 10:05:00,13.38,13.4,13.38,13.39,125000.0,13.38,13.4,13.38,13.39,125000.0
2015-03-05 10:10:00,13.4,13.42,13.4,13.41,225000.0,13.4,13.42,13.4,13.41,225000.0
2015-03-05 10:15:00,13.4,13.41,13.39,13.39,35000.0,13.4,13.41,13.39,13.39,35000.0
2015-03-05 10:20:00,13.4,13.4,13.39,13.39,35000.0,13.4,13.4,13.39,13.39,35000.0
2015-03-05 10:25:00,13.4,13.42,13.39,13.41,110000.0,13.4,13.42,13.39,13.41,110000.0
2015-03-05 10:30:00,13.41,13.41,13.4,13.4,90000.0,13.41,13.41,13.4,13.4,90000.0
2015-03-05 10:35:00,13.4,13.4,13.38,13.38,50000.0,13.4,13.4,13.38,13.38,50000.0
2015-03-05 10:40:00,13.39,13.39,13.39,13.39,15000.0,13.39,13.39,13.39,13.39,15000.0
2015-03-05 10:45:00,13.4,13.42,13.4,13.42,70000.0,13.4,13.42,13.4,13.42,70000.0
2015-03-05 10:50:00,13.41,13.43,13.41,13.43,315000.0,13.41,13.43,13.41,13.43,315000.0
2015-03-05 10:55:00,13.42,13.43,13.41,13.41,60000.0,13.42,13.43,13.41,13.41,60000.0
2015-03-05 11:00:00,13.41,13.41,13.4,13.4,20000.0,13.41,13.41,13.4,13.4,20000.0
2015-03-05 11:05:00,13.4,13.4,13.39,13.39,40000.0,13.4,13.4,13.39,13.39,40000.0
2015-03-05 11:10:00,13.39,13.39,13.37,13.37,25000.0,13.39,13.39,13.37,13.37,25000.0
2015-03-05 11:15:00,13.37,13.39,13.37,13.38,85000.0,13.37,13.39,13.37,13.38,85000.0
2015-03-05 11:20:00,13.39,13.39,13.37,13.37,15000.0,13.39,13.39,13.37,13.37,15000.0
2015-03-05 11:25:00,13.4,13.4,13.4,13.4,10000.0,13.4,13.4,13.4,13.4,10000.0
2015-03-05 11:30:00,13.4,13.41,13.4,13.41,30000.0,13.4,13.41,13.4,13.41,30000.0
2015-03-05 11:35:00,13.41,13.41,13.4,13.41,55000.0,13.41,13.41,13.4,13.41,55000.0
2015-03-05 11:40:00,13.41,13.41,13.39,13.39,115000.0,13.41,13.41,13.39,13.39,115000.0
2015-03-05 11:45:00,13.39,13.39,13.38,13.39,25000.0,13.39,13.39,13.38,13.39,25000.0
2015-03-05 11:50:00,13.39,13.39,13.39,13.39,10000.0,13.39,13.39,13.39,13.39,10000.0
2015-03-05 11:55:00,13.38,13.39,13.38,13.39,10000.0,13.38,13.39,13.38,13.39,10000.0
2015-03-05 12:00:00,13.39,13.39,13.38,13.38,35000.0,13.39,13.39,13.38,13.38,35000.0
2015-03-05 12:05:00,13.38,13.38,13.38,13.38,25000.0,13.38,13.38,13.38,13.38,25000.0
2015-03-05 12:10:00,13.38,13.38,13.38,13.38,35000.0,13.38,13.38,13.38,13.38,35000.0
2015-03-05 12:15:00,13.38,13.38,13.37,13.37,40000.0,13.38,13.38,13.37,13.37,40000.0
2015-03-05 12:20:00,13.37,13.38,13.36,13.38,65000.0,13.37,13.38,13.36,13.38,65000.0
2015-03-05 12:25:00,13.38,13.38,13.36,13.36,85000.0,13.38,13.38,13.36,13.36,85000.0
2015-03-05 12:30:00,13.36,13.37,13.36,13.37,105000.0,13.36,13.37,13.36,13.37,105000.0
2015-03-05 12:35:00,13.36,13.36,13.35,13.36,45000.0,13.36,13.36,13.35,13.36,45000.0
2015-03-05 12:40:00,13.36,13.36,13.35,13.36,25000.0,13.36,13.36,13.35,13.36,25000.0
2015-03-05 12:45:00,13.36,13.36,13.35,13.35,55000.0,13.36,13.36,13.35,13.35,55000.0
2015-03-05 12:50:00,13.35,13.35,13.33,13.33,85000.0,13.35,13.35,13.33,13.33,85000.0
2015-03-05 12:55:00,13.33,13.34,13.32,13.33,45000.0,13.33,13.34,13.32,13.33,45000.0
2015-03-05 13:00:00,13.33,13.35,13.33,13.35,160000.0,13.33,13.35,13.33,13.35,160000.0
2015-03-05 13:05:00,13.35,13.36,13.34,13.35,615000.0,13.35,13.36,13.34,13.35,615000.0
2015-03-05 13:10:00,13.35,13.36,13.35,13.36,110000.0,13.35,13.36,13.35,13.36,110000.0
2015-03-05 13:15:00,13.35,13.36,13.35,13.36,430000.0,13.35,13.36,13.35,13.36,430000.0
2015-03-05 13:20:00,13.36,13.36,13.35,13.36,20000.0,13.36,13.36,13.35,13.36,20000.0
2015-03-05 13:25:00,13.36,13.39,13.36,13.39,170000.0,13.36,13.39,13.36,13.39,170000.0
2015-03-05 13:30:00,13.39,13.41,13.39,13.4,90000.0,13.39,13.41,13.39,13.4,90000.0
2015-03-05 13:35:00,13.4,13.41,13.4,13.41,95000.0,13.4,13.41,13.4,13.41,95000.0
2015-03-05 13:40:00,13.41,13.42,13.4,13.4,165000.0,13.41,13.42,13.4,13.4,165000.0
2015-03-05 13:45:00,13.42,13.42,13.41,13.42,15000.0,13.42,13.42,13.41,13.42,15000.0
2015-03-05 13:50:00,13.41,13.41,13.4,13.4,80000.0,13.41,13.41,13.4,13.4,80000.0
2015-03-05 13:55:00,13.4,13.41,13.4,13.41,70000.0,13.4,13.41,13.4,13.41,70000.0
2015-03-05 14:00:00,13.41,13.42,13.41,13.41,70000.0,13.41,13.42,13.41,13.41,70000.0
2015-03-05 14:05:00,13.41,13.42,13.41,13.42,260000.0,13.41,13.42,13.41,13.42,260000.0
2015-03-05 14:10:00,13.41,13.41,13.4,13.4,25000.0,13.41,13.41,13.4,13.4,25000.0
2015-03-05 14:15:00,13.42,13.42,13.42,13.42,10000.0,13.42,13.42,13.42,13.42,10000.0
2015-03-05 14:20:00,13.41,13.42,13.41,13.42,70000.0,13.41,13.42,13.41,13.42,70000.0
2015-03-05 14:25:00,13.41,13.42,13.41,13.41,55000.0,13.41,13.42,13.41,13.41,55000.0
2015-03-05 14:30:00,13.41,13.42,13.41,13.42,50000.0,13.41,13.42,13.41,13.42,50000.0
2015-03-05 14:35:00,13.41,13.41,13.4,13.41,80000.0,13.41,13.41,13.4,13.41,80000.0
2015-03-05 14:40:00,13.41,13.41,13.41,13.41,150000.0,13.41,13.41,13.41,13.41,150000.0
2015-03-05 14:45:00,13.4,13.41,13.4,13.41,210000.0,13.4,13.41,13.4,13.41,210000.0
2015-03-05 14:50:00,13.4,13.41,13.4,13.41,160000.0,13.4,13.41,13.4,13.41,160000.0
2015-03-05 14:55:00,13.4,13.4,13.4,13.4,15000.0,13.4,13.4,13.4,13.4,15000.0
2015-03-05 15:00:00,13.4,13.41,13.39,13.4,170000.0,13.4,13.41,13.39,13.4,170000.0
2015-03-05 15:05:00,13.4,13.41,13.39,13.4,70000.0,13.4,13.41,13.39,13.4,70000.0
2015-03-05 15:10:00,13.4,13.4,13.4,13.4,35000.0,13.4,13.4,13.4,13.4,35000.0
2015-03-05 15:15:00,13.4,13.4,13.39,13.39,100000.0,13.4,13.4,13.39,13.39,100000.0
2015-03-05 15:20:00,13.39,13.4,13.39,13.39,80000.0,13.39,13.4,13.39,13.39,80000.0
2015-03-05 15:25:00,13.4,13.4,13.39,13.4,100000.0,13.4,13.4,13.39,13.4,100000.0
2015-03-05 15:30:00,13.39,13.39,13.38,13.38,85000.0,13.39,13.39,13.38,13.38,85000.0
2015-03-05 15:35:00,13.39,13.4,13.39,13.39,70000.0,13.39,13.4,13.39,13.39,70000.0
2015-03-05 15:40:00,13.39,13.4,13.39,13.39,45000.0,13.39,13.4,13.39,13.39,45000.0
2015-03-05 15:45:00,13.4,13.4,13.39,13.39,80000.0,13.4,13.4,13.39,13.39,80000.0
2015-03-05 15:50:00,13.4,13.42,13.4,13.4,240000.0,13.4,13.42,13.4,13.4,240000.0
2015-03-05 15:55:00,13.4,13.41,13.4,13.41,415000.0,13.4,13.41,13.4,13.41,415000.0
2015-03-06 09:30:00,13.34,13.34,13.31,13.32,140000.0,13.34,13.34,13.31,13.32,140000.0
2015-03-06 09:35:00,13.32,13.32,13.25,13.25,780000.0,13.32,13.32,13.25,13.25,780000.0
2015-03-06 09:40:00,13.26,13.26,13.24,13.25,465000.0,13.26,13.26,13.24,13.25,465000.0
2015-03-06 09:45:00,13.25,13.25,13.22,13.23,365000.0,13.25,13.25,13.22,13.23,365000.0
2015-03-06 09:50:00,13.24,13.27,13.22,13.24,525000.0,13.24,13.27,13.22,13.24,525000.0
2015-03-06 09:55:00,13.24,13.28,13.24,13.27,285000.0,13.24,13.28,13.24,13.27,285000.0
2015-03-06 10:00:00,13.28,13.28,13.26,13.26,310000.0,13.28,13.28,13.26,13.26,310000.0
2015-03-06 10:05:00,13.26,13.27,13.26,13.27,15000.0,13.26,13.27,13.26,13.27,15000.0
2015-03-06 10:10:00,13.27,13.27,13.25,13.26,140000.0,13.27,13.27,13.25,13.26,140000.0
2015-03-06 10:15:00,13.25,13.26,13.25,13.26,135000.0,13.25,13.26,13.25,13.26,135000.0
2015-03-06 10:20:00,13.25,13.27,13.25,13.26,335000.0,13.25,13.27,13.25,13.26,335000.0
2015-03-06 10:25:00,13.27,13.28,13.27,13.28,230000.0,13.27,13.28,13.27,13.28,230000.0
2015-03-06 10:30:00,13.27,13.28,13.27,13.28,50000.0,13.27,13.28,13.27,13.28,50000.0
2015-03-06 10:35:00,13.27,13.27,13.26,13.26,45000.0,13.27,13.27,13.26,13.26,45000.0
2015-03-06 10:40:00,13.26,13.3,13.26,13.3,170000.0,13.26,13.3,13.26,13.3,170000.0
2015-03-06 10:45:00,13.3,13.3,13.29,13.29,155000.0,13.3,13.3,13.29,13.29,155000.0
2015-03-06 10:50:00,13.29,13.3,13.28,13.29,60000.0,13.29,13.3,13.28,13.29,60000.0
2015-03-06 10:55:00,13.29,13.29,13.29,13.29,20000.0,13.29,13.29,13.29,13.29,20000.0
2015-03-06 11:00:00,13.29,13.29,13.28,13.28,10000.0,13.29,13.29,13.28,13.28,10000.0
2015-03-06 11:05:00,13.28,13.28,13.27,13.27,70000.0,13.28,13.28,13.27,13.27,70000.0
2015-03-06 11:10:00,13.27,13.28,13.27,13.27,100000.0,13.27,13.28,13.27,13.27,100000.0
2015-03-06 11:15:00,13.27,13.27,13.26,13.26,240000.0,13.27,13.27,13.26,13.26,240000.0
2015-03-06 11:20:00,13.27,13.27,13.27,13.27,15000.0,13.27,13.27,13.27,13.27,15000.0
2015-03-06 11:25:00,13.26,13.27,13.26,13.27,60000.0,13.26,13.27,13.26,13.27,60000.0
2015-03-06 11:30:00,13.26,13.26,13.25,13.26,120000.0,13.26,13.26,13.25,13.26,120000.0
2015-03-06 11:35:00,13.25,13.25,13.25,13.25,15000.0,13.25,13.25,13.25,13.25,15000.0
2015-03-06 11:40:00,13.24,13.24,13.23,13.23,215000.0,13.24,13.24,13.23,13.23,215000.0
2015-03-06 11:45:00,13.23,13.23,13.22,13.23,260000.0,13.23,13.23,13.22,13.23,260000.0
2015-03-06 11:50:00,13.23,13.26,13.23,13.25,215000.0,13.23,13.26,13.23,13.25,215000.0
2015-03-06 11:55:00,13.25,13.25,13.24,13.24,45000.0,13.25,13.25,13.24,13.24,45000.0
2015-03-06 12:00:00,13.24,13.25,13.24,13.25,50000.0,13.24,13.25,13.24,13.25,50000.0
2015-03-06 12:05:00,13.25,13.25,13.25,13.25,55000.0,13.25,13.25,13.25,13.25,55000.0
2015-03-06 12:10:00,13.25,13.25,13.24,13.25,45000.0,13.25,13.25,13.24,13.25,45000.0
2015-03-06 12:15:00,13.24,13.24,13.23,13.23,40000.0,13.24,13.24,13.23,13.23,40000.0
2015-03-06 12:20:00,13.22,13.23,13.21,13.21,265000.0,13.22,13.23,13.21,13.21,265000.0
2015-03-06 12:25:00,13.21,13.22,13.21,13.22,30000.0,13.21,13.22,13.21,13.22,30000.0
2015-03-06 12:30:00,13.22,13.23,13.22,13.22,95000.0,13.22,13.23,13.22,13.22,95000.0
2015-03-06 12:35:00,13.22,13.26,13.22,13.25,270000.0,13.22,13.26,13.22,13.25,270000.0
2015-03-06 12:40:00,13.26,13.26,13.24,13.24,140000.0,13.26,13.26,13.24,13.24,140000.0
2015-03-06 12:45:00,13.24,13.25,13.24,13.24,235000.0,13.24,13.25,13.24,13.24,235000.0
2015-03-06 12:50:00,13.24,13.24,13.23,13.24,65000.0,13.24,13.24,13.23,13.24,65000.0
2015-03-06 12:55:00,13.24,13.28,13.23,13.27,350000.0,13.24,13.28,13.23,13.27,350000.0
2015-03-06 13:00:00,13.27,13.28,13.26,13.26,295000.0,13.27,13.28,13.26,13.26,295000.0
2015-03-06 13:05:00,13.25,13.25,13.25,13.25,35000.0,13.25,13.25,13.25,13.25,35000.0
2015-03-06 13:10:00,13.26,13.26,13.26,13.26,20000.0,13.26,13.26,13.26,13.26,20000.0
2015-03-06 13:15:00,13.26,13.26,13.25,13.25,175000.0,13.26,13.26,13.25,13.25,175000.0
2015-03-06 13:20:00,13.24,13.25,13.24,13.24,95000.0,13.24,13.25,13.24,13.24,95000.0
2015-03-06 13:25:00,13.24,13.27,13.24,13.26,180000.0,13.24,13.27,13.24,13.26,180000.0
2015-03-06 13:30:00,13.25,13.25,13.25,13.25,65000.0,13.25,13.25,13.25,13.25,65000.0
2015-03-06 13:35:00,13.26,13.27,13.25,13.26,45000.0,13.26,13.27,13.25,13.26,45000.0
2015-03-06 13:40:00,13.25,13.25,13.25,13.25,15000.0,13.25,13.25,13.25,13.25,15000.0
2015-03-06 13:45:00,13.25,13.25,13.24,13.25,30000.0,13.25,13.25,13.24,13.25,30000.0
2015-03-06 13:50:00,13.25,13.25,13.24,13.24,30000.0,13.25,13.25,13.24,13.24,30000.0
2015-03-06 13:55:00,13.24,13.24,13.24,13.24,160000.0,13.24,13.24,13.24,13.24,160000.0
2015-03-06 14:00:00,13.24,13.24,13.23,13.23,160000.0,13.24,13.24,13.23,13.23,160000.0
2015-03-06 14:05:00,13.23,13.23,13.23,13.23,125000.0,13.23,13.23,13.23,13.23,125000.0
2015-03-06 14:10:00,13.23,13.23,13.22,13.23,200000.0,13.23,13.23,13.22,13.23,200000.0
2015-03-06 14:15:00,13.23,13.23,13.22,13.22,95000.0,13.23,13.23,13.22,13.22,95000.0
2015-03-06 14:20:00,13.22,13.22,13.21,13.22,215000.0,13.22,13.22,13.21,13.22,215000.0
2015-03-06 14:25:00,13.22,13.23,13.22,13.22,90000.0,13.22,13.23,13.22,13.22,90000.0
2015-03-06 14:30:00,13.22,13.23,13.22,13.23,120000.0,13.22,13.23,13.22,13.23,120000.0
2015-03-06 14:35:00,13.22,13.22,13.22,13.22,105000.0,13.22,13.22,13.22,13.22,105000.0
2015-03-06 14:40:00,13.21,13.21,13.21,13.21,45000.0,13.21,13.21,13.21,13.21,45000.0
2015-03-06 14:45:00,13.21,13.21,13.21,13.21,45000.0,13.21,13.21,13.21,13.21,45000.0
2015-03-06 14:50:00,13.21,13.21,13.2,13.2,135000.0,13.21,13.21,13.2,13.2,135000.0
2015-03-06 14:55:00,13.21,13.21,13.2,13.2,130000.0,13.21,13.21,13.2,13.2,130000.0
2015-03-06 15:00:00,13.2,13.21,13.2,13.21,35000.0,13.2,13.21,13.2,13.21,35000.0
2015-03-06 15:05:00,13.21,13.22,13.2,13.22,90000.0,13.21,13.22,13.2,13.22,90000.0
2015-03-06 15:10:00,13.21,13.21,13.2,13.2,80000.0,13.21,13.21,13.2,13.2,80000.0
2015-03-06 15:15:00,13.2,13.21,13.2,13.21,145000.0,13.2,13.21,13.2,13.21,145000.0
2015-03-06 15:20:00,13.21,13.21,13.2,13.2,235000.0,13.21,13.21,13.2,13.2,235000.0
2015-03-06 15:25:00,13.2,13.2,13.2,13.2,145000.0,13.2,13.2,13.2,13.2,145000.0
2015-03-06 15:30:00,13.2,13.21,13.19,13.2,290000.0,13.2,13.21,13.19,13.2,290000.0
2015-03-06 15:35:00,13.2,13.2,13.19,13.19,300000.0,13.2,13.2,13.19,13.19,300000.0
2015-03-06 15:40:00,13.19,13.19,13.17,13.18,310000.0,13.19,13.19,13.17,13.18,310000.0
2015-03-06 15:45:00,13.17,13.18,13.17,13.17,260000.0,13.17,13.18,13.17,13.17,260000.0
2015-03-06 15:50:00,13.17,13.18,13.17,13.17,405000.0,13.17,13.18,13.17,13.17,405000.0
2015-03-06 15:55:00,13.17,13.18,13.15,13.17,1100000.0,13.17,13.18,13.15,13.17,1100000.0
2015-03-09 09:30:00,13.16,13.23,13.16,13.16,520000.0,13.16,13.23,13.16,13.16,520000.0
2015-03-09 09:35:00,13.17,13.17,13.14,13.15,210000.0,13.17,13.17,13.14,13.15,210000.0
2015-03-09 09:40:00,13.15,13.17,13.15,13.16,225000.0,13.15,13.17,13.15,13.16,225000.0
2015-03-09 09:45:00,13.15,13.16,13.12,13.14,170000.0,13.15,13.16,13.12,13.14,170000.0
2015-03-09 09:50:00,13.14,13.16,13.12,13.15,245000.0,13.14,13.16,13.12,13.15,245000.0
2015-03-09 09:55:00,13.15,13.17,13.15,13.15,100000.0,13.15,13.17,13.15,13.15,100000.0
2015-03-09 10:00:00,13.15,13.16,13.14,13.16,195000.0,13.15,13.16,13.14,13.16,195000.0
2015-03-09 10:05:00,13.17,13.17,13.15,13.16,225000.0,13.17,13.17,13.15,13.16,225000.0
2015-03-09 10:10:00,13.16,13.16,13.16,13.16,90000.0,13.16,13.16,13.16,13.16,90000.0
2015-03-09 10:15:00,13.17,13.17,13.16,13.17,65000.0,13.17,13.17,13.16,13.17,65000.0
2015-03-09 10:20:00,13.16,13.17,13.15,13.15,125000.0,13.16,13.17,13.15,13.15,125000.0
2015-03-09 10:25:00,13.14,13.14,13.11,13.12,280000.0,13.14,13.14,13.11,13.12,280000.0
2015-03-09 10:30:00,13.11,13.13,13.11,13.13,175000.0,13.11,13.13,13.11,13.13,175000.0
2015-03-09 10:35:00,13.13,13.13,13.12,13.12,105000.0,13.13,13.13,13.12,13.12,105000.0
2015-03-09 10:40:00,13.12,13.13,13.11,13.12,145000.0,13.12,13.13,13.11,13.12,145000.0
2015-03-09 10:45:00,13.12,13.14,13.12,13.13,165000.0,13.12,13.14,13.12,13.13,165000.0
2015-03-09 10:50:00,13.13,13.14,13.13,13.14,100000.0,13.13,13.14,13.13,13.14,100000.0
2015-03-09 10:55:00,13.14,13.14,13.07,13.08,590000.0,13.14,13.14,13.07,13.08,590000.0
2015-03-09 11:00:00,13.08,13.1,13.07,13.1,215000.0,13.08,13.1,13.07,13.1,215000.0
2015-03-09 11:05:00,13.1,13.11,13.1,13.11,110000.0,13.1,13.11,13.1,13.11,110000.0
2015-03-09 11:10:00,13.1,13.12,13.1,13.12,40000.0,13.1,13.12,13.1,13.12,40000.0
2015-03-09 11:15:00,13.13,13.13,13.12,13.12,35000.0,13.13,13.13,13.12,13.12,35000.0
2015-03-09 11:20:00,13.12,13.13,13.12,13.12,45000.0,13.12,13.13,13.12,13.12,45000.0
2015-03-09 11:25:00,13.13,13.16,13.13,13.16,120000.0,13.13,13.16,13.13,13.16,120000.0
2015-03-09 11:30:00,13.17,13.17,13.15,13.15,100000.0,13.17,13.17,13.15,13.15,100000.0
2015-03-09 11:35:00,13.14,13.15,13.13,13.13,165000.0,13.14,13.15,13.13,13.13,165000.0
2015-03-09 11:40:00,13.14,13.14,13.14,13.14,5000.0,13.14,13.14,13.14,13.14,5000.0
2015-03-09 11:45:00,13.14,13.14,13.12,13.12,90000.0,13.14,13.14,13.12,13.12,90000.0
2015-03-09 11:50:00,13.12,13.12,13.11,13.11,25000.0,13.12,13.12,13.11,13.11,25000.0
2015-03-09 11:55:00,13.11,13.12,13.1,13.12,35000.0,13.11,13.12,13.1,13.12,35000.0
2015-03-09 12:00:00,13.12,13.14,13.11,13.14,260000.0,13.12,13.14,13.11,13.14,260000.0
2015-03-09 12:05:00,13.14,13.14,13.13,13.14,85000.0,13.14,13.14,13.13,13.14,85000.0
2015-03-09 12:10:00,13.13,13.14,13.13,13.14,35000.0,13.13,13.14,13.13,13.14,35000.0
2015-03-09 12:15:00,13.14,13.14,13.12,13.12,55000.0,13.14,13.14,13.12,13.12,55000.0
2015-03-09 12:20:00,13.13,13.13,13.12,13.12,35000.0,13.13,13.13,13.12,13.12,35000.0
2015-03-09 12:25:00,13.12,13.12,13.12,13.12,65000.0,13.12,13.12,13.12,13.12,65000.0
2015-03-09 12:30:00,13.12,13.13,13.12,13.12,60000.0,13.12,13.13,13.12,13.12,60000.0
2015-03-09 12:35:00,13.13,13.14,13.12,13.13,310000.0,13.13,13.14,13.12,13.13,310000.0
2015-03-09 12:40:00,13.12,13.12,13.11,13.12,110000.0,13.12,13.12,13.11,13.12,110000.0
2015-03-09 12:45:00,13.13,13.13,13.12,13.12,175000.0,13.13,13.13,13.12,13.12,175000.0
2015-03-09 12:50:00,13.12,13.13,13.12,13.12,35000.0,13.12,13.13,13.12,13.12,35000.0
2015-03-09 12:55:00,13.12,13.13,13.11,13.12,50000.0,13.12,13.13,13.11,13.12,50000.0
2015-03-09 13:00:00,13.12,13.12,13.12,13.12,10000.0,13.12,13.12,13.12,13.12,10000.0
2015-03-09 13:05:00,13.12,13.14,13.12,13.12,40000.0,13.12,13.14,13.12,13.12,40000.0
2015-03-09 13:10:00,13.13,13.14,13.13,13.13,15000.0,13.13,13.14,13.13,13.13,15000.0
2015-03-09 13:15:00,13.14,13.14,13.13,13.13,75000.0,13.14,13.14,13.13,13.13,75000.0
2015-03-09 13:20:00,13.13,13.14,13.13,13.14,50000.0,13.13,13.14,13.13,13.14,50000.0
2015-03-09 13:25:00,13.14,13.16,13.14,13.15,775000.0,13.14,13.16,13.14,13.15,775000.0
2015-03-09 13:30:00,13.15,13.16,13.15,13.15,25000.0,13.15,13.16,13.15,13.15,25000.0
2015-03-09 13:35:00,13.17,13.2,13.16,13.19,885000.0,13.17,13.2,13.16,13.19,885000.0
2015-03-09 13:40:00,13.19,13.21,13.19,13.21,510000.0,13.19,13.21,13.19,13.21,510000.0
2015-03-09 13:45:00,13.21,13.22,13.21,13.22,120000.0,13.21,13.22,13.21,13.22,120000.0
2015-03-09 13:50:00,13.23,13.25,13.22,13.25,120000.0,13.23,13.25,13.22,13.25,120000.0
2015-03-09 13:55:00,13.24,13.26,13.24,13.25,195000.0,13.24,13.26,13.24,13.25,195000.0
2015-03-09 14:00:00,13.26,13.26,13.23,13.24,220000.0,13.26,13.26,13.23,13.24,220000.0
2015-03-09 14:05:00,13.23,13.24,13.23,13.23,40000.0,13.23,13.24,13.23,13.23,40000.0
2015-03-09 14:10:00,13.23,13.24,13.23,13.23,20000.0,13.23,13.24,13.23,13.23,20000.0
2015-03-09 14:15:00,13.24,13.24,13.22,13.23,75000.0,13.24,13.24,13.22,13.23,75000.0
2015-03-09 14:20:00,13.22,13.23,13.18,13.18,505000.0,13.22,13.23,13.18,13.18,505000.0
2015-03-09 14:25:00,13.18,13.2,13.17,13.2,115000.0,13.18,13.2,13.17,13.2,115000.0
2015-03-09 14:30:00,13.19,13.19,13.18,13.19,120000.0,13.19,13.19,13.18,13.19,120000.0
2015-03-09 14:35:00,13.19,13.2,13.18,13.18,90000.0,13.19,13.2,13.18,13.18,90000.0
2015-03-09 14:40:00,13.18,13.18,13.18,13.18,50000.0,13.18,13.18,13.18,13.18,50000.0
2015-03-09 14:45:00,13.18,13.2,13.18,13.19,90000.0,13.18,13.2,13.18,13.19,90000.0
2015-03-09 14:50:00,13.19,13.2,13.19,13.19,45000.0,13.19,13.2,13.19,13.19,45000.0
2015-03-09 14:55:00,13.2,13.22,13.2,13.21,135000.0,13.2,13.22,13.2,13.21,135000.0
2015-03-09 15:00:00,13.21,13.21,13.2,13.2,30000.0,13.21,13.21,13.2,13.2,30000.0
2015-03-09 15:05:00,13.2,13.22,13.2,13.21,100000.0,13.2,13.22,13.2,13.21,100000.0
2015-03-09 15:10:00,13.22,13.22,13.22,13.22,10000.0,13.22,13.22,13.22,13.22,10000.0
2015-03-09 15:15:00,13.21,13.21,13.21,13.21,65000.0,13.21,13.21,13.21,13.21,65000.0
2015-03-09 15:20:00,13.21,13.22,13.2,13.2,120000.0,13.21,13.22,13.2,13.2,120000.0
2015-03-09 15:25:00,13.21,13.22,13.2,13.21,55000.0,13.21,13.22,13.2,13.21,55000.0
2015-03-09 15:30:00,13.21,13.24,13.21,13.24,70000.0,13.21,13.24,13.21,13.24,70000.0
2015-03-09 15:35:00,13.22,13.22,13.2,13.2,60000.0,13.22,13.22,13.2,13.2,60000.0
2015-03-09 15:40:00,13.22,13.23,13.21,13.23,55000.0,13.22,13.23,13.21,13.23,55000.0
2015-03-09 15:45:00,13.23,13.24,13.22,13.23,165000.0,13.23,13.24,13.22,13.23,165000.0
2015-03-09 15:50:00,13.23,13.24,13.22,13.22,195000.0,13.23,13.24,13.22,13.22,195000.0
2015-03-09 15:55:00,13.22,13.22,13.21,13.21,310000.0,13.22,13.22,13.21,13.21,310000.0
2015-03-10 09:30:00,13.14,13.15,13.1,13.13,220000.0,13.14,13.15,13.1,13.13,220000.0
2015-03-10 09:35:00,13.14,13.15,13.12,13.12,200000.0,13.14,13.15,13.12,13.12,200000.0
2015-03-10 09:40:00,13.1,13.12,13.1,13.12,70000.0,13.1,13.12,13.1,13.12,70000.0
2015-03-10 09:45:00,13.08,13.1,13.07,13.08,220000.0,13.08,13.1,13.07,13.08,220000.0
2015-03-10 09:50:00,13.07,13.07,13.06,13.06,150000.0,13.07,13.07,13.06,13.06,150000.0
2015-03-10 09:55:00,13.06,13.11,13.06,13.1,160000.0,13.06,13.11,13.06,13.1,160000.0
2015-03-10 10:00:00,13.1,13.11,13.08,13.1,160000.0,13.1,13.11,13.08,13.1,160000.0
2015-03-10 10:05:00,13.1,13.1,13.09,13.09,55000.0,13.1,13.1,13.09,13.09,55000.0
2015-03-10 10:10:00,13.1,13.1,13.09,13.09,40000.0,13.1,13.1,13.09,13.09,40000.0
2015-03-10 10:15:00,13.09,13.1,13.08,13.08,90000.0,13.09,13.1,13.08,13.08,90000.0
2015-03-10 10:20:00,13.08,13.1,13.08,13.08,25000.0,13.08,13.1,13.08,13.08,25000.0
2015-03-10 10:25:00,13.08,13.09,13.07,13.08,55000.0,13.08,13.09,13.07,13.08,55000.0
2015-03-10 10:30:00,13.08,13.08,13.07,13.08,35000.0,13.08,13.08,13.07,13.08,35000.0
2015-03-10 10:35:00,13.08,13.08,13.05,13.07,295000.0,13.08,13.08,13.05,13.07,295000.0
2015-03-10 10:40:00,13.07,13.07,13.05,13.05,105000.0,13.07,13.07,13.05,13.05,105000.0
2015-03-10 10:45:00,13.05,13.06,13.05,13.05,180000.0,13.05,13.06,13.05,13.05,180000.0
2015-03-10 10:50:00,13.05,13.08,13.05,13.07,260000.0,13.05,13.08,13.05,13.07,260000.0
2015-03-10 10:55:00,13.08,13.09,13.08,13.09,20000.0,13.08,13.09,13.08,13.09,20000.0
2015-03-10 11:00:00,13.08,13.1,13.07,13.1,135000.0,13.08,13.1,13.07,13.1,135000.0
2015-03-10 11:05:00,13.1,13.11,13.1,13.11,130000.0,13.1,13.11,13.1,13.11,130000.0
2015-03-10 11:10:00,13.12,13.13,13.1,13.13,100000.0,13.12,13.13,13.1,13.13,100000.0
2015-03-10 11:15:00,13.13,13.14,13.13,13.13,95000.0,13.13,13.14,13.13,13.13,95000.0
2015-03-10 11:20:00,13.13,13.16,13.13,13.15,210000.0,13.13,13.16,13.13,13.15,210000.0
2015-03-10 11:25:00,13.15,13.15,13.14,13.15,75000.0,13.15,13.15,13.14,13.15,75000.0
2015-03-10 11:30:00,13.15,13.15,13.14,13.15,175000.0,13.15,13.15,13.14,13.15,175000.0
2015-03-10 11:35:00,13.15,13.15,13.13,13.14,35000.0,13.15,13.15,13.13,13.14,35000.0
2015-03-10 11:40:00,13.14,13.14,13.13,13.13,90000.0,13.14,13.14,13.13,13.13,90000.0
2015-03-10 11:45:00,13.12,13.12,13.12,13.12,10000.0,13.12,13.12,13.12,13.12,10000.0
2015-03-10 11:50:00,13.12,13.12,13.1,13.1,60000.0,13.12,13.12,13.1,13.1,60000.0
2015-03-10 11:55:00,13.11,13.12,13.09,13.09,85000.0,13.11,13.12,13.09,13.09,85000.0
2015-03-10 12:00:00,13.09,13.1,13.09,13.1,45000.0,13.09,13.1,13.09,13.1,45000.0
2015-03-10 12:05:00,13.1,13.1,13.09,13.09,20000.0,13.1,13.1,13.09,13.09,20000.0
2015-03-10 12:10:00,13.1,13.12,13.1,13.12,80000.0,13.1,13.12,13.1,13.12,80000.0
2015-03-10 12:15:00,13.12,13.12,13.12,13.12,5000.0,13.12,13.12,13.12,13.12,5000.0
2015-03-10 12:20:00,13.11,13.12,13.1,13.1,25000.0,13.11,13.12,13.1,13.1,25000.0
2015-03-10 12:25:00,13.1,13.11,13.1,13.11,40000.0,13.1,13.11,13.1,13.11,40000.0
2015-03-10 12:30:00,13.11,13.12,13.11,13.11,120000.0,13.11,13.12,13.11,13.11,120000.0
2015-03-10 12:35:00,13.11,13.15,13.11,13.14,225000.0,13.11,13.15,13.11,13.14,225000.0
2015-03-10 12:40:00,13.14,13.16,13.14,13.16,130000.0,13.14,13.16,13.14,13.16,130000.0
2015-03-10 12:45:00,13.16,13.16,13.16,13.16,40000.0,13.16,13.16,13.16,13.16,40000.0
2015-03-10 12:50:00,13.16,13.16,13.15,13.16,60000.0,13.16,13.16,13.15,13.16,60000.0
2015-03-10 12:55:00,13.14,13.15,13.13,13.13,60000.0,13.14,13.15,13.13,13.13,60000.0
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 13:05:00,13.13,13.13,13.13,13.13,0.0,13.13,13.13,13.13,13.13,0.0
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 13:15:00,13.13,13.13,13.13,13.13,0.0,13.13,13.13,13.13,13.13,0.0
2015-03-10 13:20:00,13.14,13.16,13.14,13.16,85000.0,13.14,13.16,13.14,13.16,85000.0
2015-03-10 13:25:00,13.16,13.17,13.15,13.15,205000.0,13.16,13.17,13.15,13.15,205000.0
2015-03-10 13:30:00,13.15,13.16,13.15,13.16,20000.0,13.15,13.16,13.15,13.16,20000.0
2015-03-10 13:35:00,13.16,13.16,13.15,13.15,55000.0,13.16,13.16,13.15,13.15,55000.0
2015-03-10 13:40:00,13.15,13.15,13.14,13.15,100000.0,13.15,13.15,13.14,13.15,100000.0
2015-03-10 13:45:00,13.15,13.16,13.14,13.16,25000.0,13.15,13.16,13.14,13.16,25000.0
2015-03-10 13:50:00,13.16,13.16,13.16,13.16,0.0,13.16,13.16,13.16,13.16,0.0
2015-03-10 13:55:00,13.15,13.17,13.15,13.15,45000.0,13.15,13.17,13.15,13.15,45000.0
2015-03-10 14:00:00,13.15,13.16,13.15,13.16,60000.0,13.15,13.16,13.15,13.16,60000.0
2015-03-10 14:05:00,13.16,13.16,13.15,13.15,50000.0,13.16,13.16,13.15,13.15,50000.0
2015-03-10 14:10:00,13.15,13.15,13.13,13.13,100000.0,13.15,13.15,13.13,13.13,100000.0
2015-03-10 14:15:00,13.13,13.13,13.12,13.13,15000.0,13.13,13.13,13.12,13.13,15000.0
2015-03-10 14:20:00,13.13,13.13,13.11,13.11,320000.0,13.13,13.13,13.11,13.11,320000.0
2015-03-10 14:25:00,13.11,13.12,13.11,13.12,85000.0,13.11,13.12,13.11,13.12,85000.0
2015-03-10 14:30:00,13.11,13.12,13.11,13.12,55000.0,13.11,13.12,13.11,13.12,55000.0
2015-03-10 14:35:00,13.12,13.12,13.1,13.1,105000.0,13.12,13.12,13.1,13.1,105000.0
2015-03-10 14:40:00,13.1,13.1,13.1,13.1,25000.0,13.1,13.1,13.1,13.1,25000.0
2015-03-10 14:45:00,13.1,13.1,13.1,13.1,45000.0,13.1,13.1,13.1,13.1,45000.0
2015-03-10 14:50:00,13.11,13.11,13.09,13.09,40000.0,13.11,13.11,13.09,13.09,40000.0
2015-03-10 14:55:00,13.1,13.1,13.08,13.09,60000.0,13.1,13.1,13.08,13.09,60000.0
2015-03-10 15:00:00,13.09,13.09,13.09,13.09,65000.0,13.09,13.09,13.09,13.09,65000.0
2015-03-10 15:05:00,13.09,13.09,13.09,13.09,5000.0,13.09,13.09,13.09,13.09,5000.0
2015-03-10 15:10:00,13.09,13.09,13.08,13.09,80000.0,13.09,13.09,13.08,13.09,80000.0
2015-03-10 15:15:00,13.09,13.11,13.09,13.11,55000.0,13.09,13.11,13.09,13.11,55000.0
2015-03-10 15:20:00,13.1,13.12,13.1,13.12,75000.0,13.1,13.12,13.1,13.12,75000.0
2015-03-10 15:25:00,13.12,13.13,13.11,13.12,710000.0,13.12,13.13,13.11,13.12,710000.0
2015-03-10 15:30:00,13.12,13.12,13.1,13.1,130000.0,13.12,13.12,13.1,13.1,130000.0
2015-03-10 15:35:00,13.11,13.12,13.11,13.12,20000.0,13.11,13.12,13.11,13.12,20000.0
2015-03-10 15:40:00,13.11,13.13,13.1,13.12,45000.0,13.11,13.13,13.1,13.12,45000.0
2015-03-10 15:45:00,13.12,13.12,13.11,13.11,185000.0,13.12,13.12,13.11,13.11,185000.0
2015-03-10 15:50:00,13.11,13.11,13.1,13.11,215000.0,13.11,13.11,13.1,13.11,215000.0
2015-03-10 15:55:00,13.11,13.11,13.09,13.11,605000.0,13.11,13.11,13.09,13.11,605000.0
2015-03-11 09:30:00,13.17,13.26,13.17,13.26,660000.0,13.17,13.26,13.17,13.26,660000.0
2015-03-11 09:35:00,13.27,13.3,13.25,13.28,580000.0,13.27,13.3,13.25,13.28,580000.0
2015-03-11 09:40:00,13.28,13.31,13.27,13.3,315000.0,13.28,13.31,13.27,13.3,315000.0
2015-03-11 09:45:00,13.3,13.31,13.27,13.27,715000.0,13.3,13.31,13.27,13.27,715000.0
2015-03-11 09:50:00,13.28,13.3,13.28,13.28,195000.0,13.28,13.3,13.28,13.28,195000.0
2015-03-11 09:55:00,13.27,13.3,13.27,13.28,205000.0,13.27,13.3,13.27,13.28,205000.0
2015-03-11 10:00:00,13.28,13.3,13.28,13.3,215000.0,13.28,13.3,13.28,13.3,215000.0
2015-03-11 10:05:00,13.3,13.33,13.3,13.32,585000.0,13.3,13.33,13.3,13.32,585000.0
2015-03-11 10:10:00,13.31,13.32,13.3,13.31,80000.0,13.31,13.32,13.3,13.31,80000.0
2015-03-11 10:15:00,13.3,13.32,13.3,13.32,150000.0,13.3,13.32,13.3,13.32,150000.0
2015-03-11 10:20:00,13.32,13.33,13.31,13.32,355000.0,13.32,13.33,13.31,13.32,355000.0
2015-03-11 10:25:00,13.32,13.33,13.32,13.33,195000.0,13.32,13.33,13.32,13.33,195000.0
2015-03-11 10:30:00,13.32,13.33,13.29,13.3,230000.0,13.32,13.33,13.29,13.3,230000.0
2015-03-11 10:35:00,13.3,13.3,13.28,13.28,210000.0,13.3,13.3,13.28,13.28,210000.0
2015-03-11 10:40:00,13.29,13.3,13.27,13.28,295000.0,13.29,13.3,13.27,13.28,295000.0
2015-03-11 10:45:00,13.28,13.28,13.26,13.27,170000.0,13.28,13.28,13.26,13.27,170000.0
2015-03-11 10:50:00,13.27,13.3,13.27,13.3,120000.0,13.27,13.3,13.27,13.3,120000.0
2015-03-11 10:55:00,13.29,13.29,13.28,13.29,80000.0,13.29,13.29,13.28,13.29,80000.0
2015-03-11 11:00:00,13.29,13.29,13.28,13.29,25000.0,13.29,13.29,13.28,13.29,25000.0
2015-03-11 11:05:00,13.29,13.29,13.28,13.28,125000.0,13.29,13.29,13.28,13.28,125000.0
2015-03-11 11:10:00,13.28,13.29,13.28,13.29,130000.0,13.28,13.29,13.28,13.29,130000.0
2015-03-11 11:15:00,13.28,13.29,13.28,13.28,210000.0,13.28,13.29,13.28,13.28,210000.0
2015-03-11 11:20:00,13.28,13.28,13.28,13.28,5000.0,13.28,13.28,13.28,13.28,5000.0
2015-03-11 11:25:00,13.28,13.29,13.28,13.29,150000.0,13.28,13.29,13.28,13.29,150000.0
2015-03-11 11:30:00,13.29,13.3,13.28,13.3,145000.0,13.29,13.3,13.28,13.3,145000.0
2015-03-11 11:35:00,13.3,13.3,13.29,13.29,75000.0,13.3,13.3,13.29,13.29,75000.0
2015-03-11 11:40:00,13.3,13.3,13.3,13.3,15000.0,13.3,13.3,13.3,13.3,15000.0
2015-03-11 11:45:00,13.3,13.31,13.29,13.31,120000.0,13.3,13.31,13.29,13.31,120000.0
2015-03-11 11:50:00,13.31,13.36,13.31,13.35,570000.0,13.31,13.36,13.31,13.35,570000.0
2015-03-11 11:55:00,13.34,13.35,13.33,13.34,90000.0,13.34,13.35,13.33,13.34,90000.0
2015-03-11 12:00:00,13.34,13.34,13.33,13.34,105000.0,13.34,13.34,13.33,13.34,105000.0
2015-03-11 12:05:00,13.33,13.33,13.31,13.33,55000.0,13.33,13.33,13.31,13.33,55000.0
2015-03-11 12:10:00,13.32,13.33,13.31,13.31,185000.0,13.32,13.33,13.31,13.31,185000.0
2015-03-11 12:15:00,13.32,13.33,13.32,13.33,20000.0,13.32,13.33,13.32,13.33,20000.0
2015-03-11 12:20:00,13.32,13.33,13.31,13.33,30000.0,13.32,13.33,13.31,13.33,30000.0
2015-03-11 12:25:00,13.3,13.32,13.3,13.32,60000.0,13.3,13.32,13.3,13.32,60000.0
2015-03-11 12:30:00,13.33,13.33,13.32,13.32,45000.0,13.33,13.33,13.32,13.32,45000.0
2015-03-11 12:35:00,13.31,13.33,13.31,13.32,75000.0,13.31,13.33,13.31,13.32,75000.0
2015-03-11 12:40:00,13.33,13.33,13.33,13.33,5000.0,13.33,13.33,13.33,13.33,5000.0
2015-03-11 12:45:00,13.33,13.34,13.32,13.32,110000.0,13.33,13.34,13.32,13.32,110000.0
2015-03-11 12:50:00,13.32,13.34,13.32,13.34,120000.0,13.32,13.34,13.32,13.34,120000.0
2015-03-11 12:55:00,13.34,13.34,13.33,13.33,50000.0,13.34,13.34,13.33,13.33,50000.0
2015-03-11 13:00:00,13.34,13.34,13.31,13.31,85000.0,13.34,13.34,13.31,13.31,85000.0
2015-03-11 13:05:00,13.31,13.31,13.31,13.31,20000.0,13.31,13.31,13.31,13.31,20000.0
2015-03-11 13:10:00,13.31,13.32,13.3,13.31,70000.0,13.31,13.32,13.3,13.31,70000.0
2015-03-11 13:15:00,13.31,13.32,13.31,13.32,30000.0,13.31,13.32,13.31,13.32,30000.0
2015-03-11 13:20:00,13.32,13.32,13.31,13.31,40000.0,13.32,13.32,13.31,13.31,40000.0
2015-03-11 13:25:00,13.31,13.31,13.3,13.31,60000.0,13.31,13.31,13.3,13.31,60000.0
2015-03-11 13:30:00,13.29,13.3,13.29,13.29,45000.0,13.29,13.3,13.29,13.29,45000.0
2015-03-11 13:35:00,13.29,13.3,13.29,13.3,80000.0,13.29,13.3,13.29,13.3,80000.0
2015-03-11 13:40:00,13.29,13.29,13.29,13.29,10000.0,13.29,13.29,13.29,13.29,10000.0
2015-03-11 13:45:00,13.29,13.29,13.26,13.27,170000.0,13.29,13.29,13.26,13.27,170000.0
2015-03-11 13:50:00,13.26,13.26,13.25,13.25,210000.0,13.26,13.26,13.25,13.25,210000.0
2015-03-11 13:55:00,13.25,13.26,13.25,13.26,80000.0,13.25,13.26,13.25,13.26,80000.0
2015-03-11 14:00:00,13.25,13.25,13.25,13.25,60000.0,13.25,13.25,13.25,13.25,60000.0
2015-03-11 14:05:00,13.24,13.26,13.24,13.25,80000.0,13.24,13.26,13.24,13.25,80000.0
2015-03-11 14:10:00,13.26,13.26,13.26,13.26,65000.0,13.26,13.26,13.26,13.26,65000.0
2015-03-11 14:15:00,13.26,13.27,13.26,13.26,70000.0,13.26,13.27,13.26,13.26,70000.0
2015-03-11 14:20:00,13.27,13.27,13.27,13.27,30000.0,13.27,13.27,13.27,13.27,30000.0
2015-03-11 14:25:00,13.27,13.27,13.26,13.26,25000.0,13.27,13.27,13.26,13.26,25000.0
2015-03-11 14:30:00,13.26,13.27,13.25,13.26,200000.0,13.26,13.27,13.25,13.26,200000.0
2015-03-11 14:35:00,13.25,13.27,13.25,13.27,150000.0,13.25,13.27,13.25,13.27,150000.0
2015-03-11 14:40:00,13.26,13.27,13.25,13.26,45000.0,13.26,13.27,13.25,13.26,45000.0
2015-03-11 14:45:00,13.27,13.27,13.26,13.27,30000.0,13.27,13.27,13.26,13.27,30000.0
2015-03-11 14:50:00,13.27,13.28,13.26,13.28,65000.0,13.27,13.28,13.26,13.28,65000.0
2015-03-11 14:55:00,13.27,13.29,13.27,13.29,90000.0,13.27,13.29,13.27,13.29,90000.0
2015-03-11 15:00:00,13.28,13.29,13.27,13.28,65000.0,13.28,13.29,13.27,13.28,65000.0
2015-03-11 15:05:00,13.28,13.28,13.27,13.28,30000.0,13.28,13.28,13.27,13.28,30000.0
2015-03-11 15:10:00,13.28,13.28,13.27,13.27,55000.0,13.28,13.28,13.27,13.27,55000.0
2015-03-11 15:15:00,13.27,13.28,13.26,13.26,85000.0,13.27,13.28,13.26,13.26,85000.0
2015-03-11 15:20:00,13.26,13.26,13.25,13.25,175000.0,13.26,13.26,13.25,13.25,175000.0
2015-03-11 15:25:00,13.26,13.26,13.24,13.24,190000.0,13.26,13.26,13.24,13.24,190000.0
2015-03-11 15:30:00,13.24,13.24,13.22,13.23,140000.0,13.24,13.24,13.22,13.23,140000.0
2015-03-11 15:35:00,13.23,13.24,13.22,13.24,130000.0,13.23,13.24,13.22,13.24,130000.0
2015-03-11 15:40:00,13.22,13.26,13.22,13.26,305000.0,13.22,13.26,13.22,13.26,305000.0
2015-03-11 15:45:00,13.26,13.27,13.23,13.24,365000.0,13.26,13.27,13.23,13.24,365000.0
2015-03-11 15:50:00,13.24,13.25,13.23,13.23,545000.0,13.24,13.25,13.23,13.23,545000.0
2015-03-11 15:55:00,13.23,13.24,13.21,13.22,585000.0,13.23,13.24,13.21,13.22,585000.0
2015-03-12 09:30:00,13.25,13.36,13.25,13.25,265000.0,13.25,13.36,13.25,13.25,265000.0
2015-03-12 09:35:00,13.29,13.31,13.29,13.3,95000.0,13.29,13.31,13.29,13.3,95000.0
2015-03-12 09:40:00,13.29,13.3,13.29,13.29,90000.0,13.29,13.3,13.29,13.29,90000.0
2015-03-12 09:45:00,13.3,13.3,13.27,13.28,155000.0,13.3,13.3,13.27,13.28,155000.0
2015-03-12 09:50:00,13.27,13.3,13.27,13.3,150000.0,13.27,13.3,13.27,13.3,150000.0
2015-03-12 09:55:00,13.3,13.32,13.3,13.32,80000.0,13.3,13.32,13.3,13.32,80000.0
2015-03-12 10:00:00,13.33,13.33,13.32,13.32,105000.0,13.33,13.33,13.32,13.32,105000.0
2015-03-12 10:05:00,13.32,13.33,13.31,13.32,60000.0,13.32,13.33,13.31,13.32,60000.0
2015-03-12 10:10:00,13.31,13.31,13.3,13.3,110000.0,13.31,13.31,13.3,13.3,110000.0
2015-03-12 10:15:00,13.3,13.31,13.3,13.31,45000.0,13.3,13.31,13.3,13.31,45000.0
2015-03-12 10:20:00,13.3,13.31,13.3,13.3,40000.0,13.3,13.31,13.3,13.3,40000.0
2015-03-12 10:25:00,13.31,13.31,13.3,13.3,20000.0,13.31,13.31,13.3,13.3,20000.0
2015-03-12 10:30:00,13.3,13.31,13.3,13.31,40000.0,13.3,13.31,13.3,13.31,40000.0
2015-03-12 10:35:00,13.31,13.32,13.31,13.32,30000.0,13.31,13.32,13.31,13.32,30000.0
2015-03-12 10:40:00,13.32,13.33,13.32,13.33,40000.0,13.32,13.33,13.32,13.33,40000.0
2015-03-12 10:45:00,13.31,13.32,13.31,13.32,55000.0,13.31,13.32,13.31,13.32,55000.0
2015-03-12 10:50:00,13.32,13.32,13.32,13.32,50000.0,13.32,13.32,13.32,13.32,50000.0
2015-03-12 10:55:00,13.32,13.32,13.31,13.31,30000.0,13.32,13.32,13.31,13.31,30000.0
2015-03-12 11:00:00,13.3,13.32,13.3,13.32,135000.0,13.3,13.32,13.3,13.32,135000.0
2015-03-12 11:05:00,13.32,13.33,13.32,13.32,130000.0,13.32,13.33,13.32,13.32,130000.0
2015-03-12 11:10:00,13.32,13.32,13.32,13.32,5000.0,13.32,13.32,13.32,13.32,5000.0
2015-03-12 11:15:00,13.33,13.33,13.33,13.33,70000.0,13.33,13.33,13.33,13.33,70000.0
2015-03-12 11:20:00,13.32,13.33,13.32,13.33,10000.0,13.32,13.33,13.32,13.33,10000.0
2015-03-12 11:25:00,13.33,13.33,13.32,13.32,70000.0,13.33,13.33,13.32,13.32,70000.0
2015-03-12 11:30:00,13.32,13.32,13.31,13.32,65000.0,13.32,13.32,13.31,13.32,65000.0
2015-03-12 11:35:00,13.32,13.33,13.31,13.32,145000.0,13.32,13.33,13.31,13.32,145000.0
2015-03-12 11:40:00,13.32,13.32,13.32,13.32,40000.0,13.32,13.32,13.32,13.32,40000.0
2015-03-12 11:45:00,13.32,13.33,13.31,13.32,110000.0,13.32,13.33,13.31,13.32,110000.0
2015-03-12 11:50:00,13.33,13.33,13.32,13.33,95000.0,13.33,13.33,13.32,13.33,95000.0
2015-03-12 11:55:00,13.33,13.33,13.32,13.32,25000.0,13.33,13.33,13.32,13.32,25000.0
2015-03-12 12:00:00,13.32,13.33,13.31,13.33,120000.0,13.32,13.33,13.31,13.33,120000.0
2015-03-12 12:05:00,13.32,13.33,13.32,13.33,95000.0,13.32,13.33,13.32,13.33,95000.0
2015-03-12 12:10:00,13.32,13.32,13.32,13.32,75000.0,13.32,13.32,13.32,13.32,75000.0
2015-03-12 12:15:00,13.32,13.33,13.32,13.33,45000.0,13.32,13.33,13.32,13.33,45000.0
2015-03-12 12:20:00,13.32,13.33,13.32,13.33,60000.0,13.32,13.33,13.32,13.33,60000.0
2015-03-12 12:25:00,13.33,13.33,13.33,13.33,85000.0,13.33,13.33,13.33,13.33,85000.0
2015-03-12 12:30:00,13.33,13.34,13.33,13.34,45000.0,13.33,13.34,13.33,13.34,45000.0
2015-03-12 12:35:00,13.34,13.34,13.32,13.33,145000.0,13.34,13.34,13.32,13.33,145000.0
2015-03-12 12:40:00,13.33,13.33,13.33,13.33,15000.0,13.33,13.33,13.33,13.33,15000.0
2015-03-12 12:45:00,13.32,13.33,13.32,13.32,40000.0,13.32,13.33,13.32,13.32,40000.0
2015-03-12 12:50:00,13.33,13.33,13.33,13.33,30000.0,13.33,13.33,13.33,13.33,30000.0
2015-03-12 12:55:00,13.33,13.33,13.32,13.32,45000.0,13.33,13.33,13.32,13.32,45000.0
2015-03-12 13:00:00,13.32,13.33,13.32,13.33,50000.0,13.32,13.33,13.32,13.33,50000.0
2015-03-12 13:05:00,13.33,13.33,13.33,13.33,10000.0,13.33,13.33,13.33,13.33,10000.0
2015-03-12 13:10:00,13.33,13.33,13.31,13.31,200000.0,13.33,13.33,13.31,13.31,200000.0
2015-03-12 13:15:00,13.32,13.33,13.32,13.33,90000.0,13.32,13.33,13.32,13.33,90000.0
2015-03-12 13:20:00,13.33,13.33,13.33,13.33,45000.0,13.33,13.33,13.33,13.33,45000.0
2015-03-12 13:25:00,13.33,13.33,13.33,13.33,15000.0,13.33,13.33,13.33,13.33,15000.0
2015-03-12 13:30:00,13.32,13.33,13.32,13.32,100000.0,13.32,13.33,13.32,13.32,100000.0
2015-03-12 13:35:00,13.32,13.33,13.32,13.33,20000.0,13.32,13.33,13.32,13.33,20000.0
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 13:45:00,13.33,13.33,13.33,13.33,0.0,13.33,13.33,13.33,13.33,0.0
2015-03-12 13:50:00,13.32,13.33,13.32,13.33,20000.0,13.32,13.33,13.32,13.33,20000.0
2015-03-12 13:55:00,13.33,13.34,13.33,13.34,75000.0,13.33,13.34,13.33,13.34,75000.0
2015-03-12 14:00:00,13.34,13.34,13.33,13.33,35000.0,13.34,13.34,13.33,13.33,35000.0
2015-03-12 14:05:00,13.33,13.35,13.33,13.35,95000.0,13.33,13.35,13.33,13.35,95000.0
2015-03-12 14:10:00,13.35,13.35,13.34,13.34,60000.0,13.35,13.35,13.34,13.34,60000.0
2015-03-12 14:15:00,13.33,13.33,13.33,13.33,5000.0,13.33,13.33,13.33,13.33,5000.0
2015-03-12 14:20:00,13.34,13.37,13.33,13.37,485000.0,13.34,13.37,13.33,13.37,485000.0
2015-03-12 14:25:00,13.37,13.37,13.36,13.36,20000.0,13.37,13.37,13.36,13.36,20000.0
2015-03-12 14:30:00,13.37,13.37,13.37,13.37,100000.0,13.37,13.37,13.37,13.37,100000.0
2015-03-12 14:35:00,13.37,13.37,13.37,13.37,130000.0,13.37,13.37,13.37,13.37,130000.0
2015-03-12 14:40:00,13.38,13.38,13.37,13.37,160000.0,13.38,13.38,13.37,13.37,160000.0
2015-03-12 14:45:00,13.37,13.38,13.37,13.38,285000.0,13.37,13.38,13.37,13.38,285000.0
2015-03-12 14:50:00,13.39,13.39,13.38,13.39,55000.0,13.39,13.39,13.38,13.39,55000.0
2015-03-12 14:55:00,13.39,13.4,13.39,13.4,185000.0,13.39,13.4,13.39,13.4,185000.0
2015-03-12 15:00:00,13.39,13.41,13.39,13.4,515000.0,13.39,13.41,13.39,13.4,515000.0
2015-03-12 15:05:00,13.4,13.41,13.39,13.4,145000.0,13.4,13.41,13.39,13.4,145000.0
2015-03-12 15:10:00,13.4,13.4,13.39,13.4,130000.0,13.4,13.4,13.39,13.4,130000.0
2015-03-12 15:15:00,13.4,13.4,13.38,13.39,75000.0,13.4,13.4,13.38,13.39,75000.0
2015-03-12 15:20:00,13.39,13.4,13.39,13.39,250000.0,13.39,13.4,13.39,13.39,250000.0
2015-03-12 15:25:00,13.4,13.41,13.4,13.4,65000.0,13.4,13.41,13.4,13.4,65000.0
2015-03-12 15:30:00,13.4,13.41,13.39,13.4,235000.0,13.4,13.41,13.39,13.4,235000.0
2015-03-12 15:35:00,13.4,13.4,13.39,13.4,555000.0,13.4,13.4,13.39,13.4,555000.0
2015-03-12 15:40:00,13.4,13.41,13.4,13.41,640000.0,13.4,13.41,13.4,13.41,640000.0
2015-03-12 15:45:00,13.41,13.42,13.4,13.41,300000.0,13.41,13.42,13.4,13.41,300000.0
2015-03-12 15:50:00,13.41,13.43,13.41,13.43,615000.0,13.41,13.43,13.41,13.43,615000.0
2015-03-12 15:55:00,13.42,13.43,13.4,13.41,575000.0,13.42,13.43,13.4,13.41,575000.0
2015-03-13 09:30:00,13.36,13.37,13.36,13.37,220000.0,13.36,13.37,13.36,13.37,220000.0
2015-03-13 09:35:00,13.38,13.5,13.38,13.5,185000.0,13.38,13.5,13.38,13.5,185000.0
2015-03-13 09:40:00,13.49,13.5,13.44,13.47,155000.0,13.49,13.5,13.44,13.47,155000.0
2015-03-13 09:45:00,13.47,13.51,13.47,13.51,295000.0,13.47,13.51,13.47,13.51,295000.0
2015-03-13 09:50:00,13.51,13.51,13.47,13.47,115000.0,13.51,13.51,13.47,13.47,115000.0
2015-03-13 09:55:00,13.47,13.47,13.43,13.44,60000.0,13.47,13.47,13.43,13.44,60000.0
2015-03-13 10:00:00,13.46,13.46,13.44,13.44,120000.0,13.46,13.46,13.44,13.44,120000.0
2015-03-13 10:05:00,13.44,13.44,13.4,13.43,220000.0,13.44,13.44,13.4,13.43,220000.0
2015-03-13 10:10:00,13.41,13.43,13.41,13.43,185000.0,13.41,13.43,13.41,13.43,185000.0
2015-03-13 10:15:00,13.44,13.46,13.42,13.44,170000.0,13.44,13.46,13.42,13.44,170000.0
2015-03-13 10:20:00,13.43,13.46,13.43,13.44,105000.0,13.43,13.46,13.43,13.44,105000.0
2015-03-13 10:25:00,13.45,13.47,13.43,13.44,135000.0,13.45,13.47,13.43,13.44,135000.0
2015-03-13 10:30:00,13.43,13.45,13.42,13.45,130000.0,13.43,13.45,13.42,13.45,130000.0
2015-03-13 10:35:00,13.45,13.47,13.45,13.47,105000.0,13.45,13.47,13.45,13.47,105000.0
2015-03-13 10:40:00,13.47,13.49,13.44,13.44,115000.0,13.47,13.49,13.44,13.44,115000.0
2015-03-13 10:45:00,13.44,13.45,13.44,13.44,100000.0,13.44,13.45,13.44,13.44,100000.0
2015-03-13 10:50:00,13.44,13.44,13.41,13.41,340000.0,13.44,13.44,13.41,13.41,340000.0
2015-03-13 10:55:00,13.4,13.41,13.36,13.36,275000.0,13.4,13.41,13.36,13.36,275000.0
2015-03-13 11:00:00,13.37,13.39,13.35,13.39,170000.0,13.37,13.39,13.35,13.39,170000.0
2015-03-13 11:05:00,13.39,13.4,13.38,13.39,105000.0,13.39,13.4,13.38,13.39,105000.0
2015-03-13 11:10:00,13.4,13.41,13.39,13.41,95000.0,13.4,13.41,13.39,13.41,95000.0
2015-03-13 11:15:00,13.41,13.41,13.39,13.4,180000.0,13.41,13.41,13.39,13.4,180000.0
2015-03-13 11:20:00,13.39,13.42,13.38,13.42,80000.0,13.39,13.42,13.38,13.42,80000.0
2015-03-13 11:25:00,13.41,13.41,13.39,13.4,105000.0,13.41,13.41,13.39,13.4,105000.0
2015-03-13 11:30:00,13.4,13.4,13.37,13.39,110000.0,13.4,13.4,13.37,13.39,110000.0
2015-03-13 11:35:00,13.38,13.39,13.38,13.39,85000.0,13.38,13.39,13.38,13.39,85000.0
2015-03-13 11:40:00,13.39,13.41,13.39,13.41,60000.0,13.39,13.41,13.39,13.41,60000.0
2015-03-13 11:45:00,13.41,13.41,13.4,13.4,60000.0,13.41,13.41,13.4,13.4,60000.0
2015-03-13 11:50:00,13.41,13.47,13.41,13.47,365000.0,13.41,13.47,13.41,13.47,365000.0
2015-03-13 11:55:00,13.47,13.48,13.45,13.48,220000.0,13.47,13.48,13.45,13.48,220000.0
2015-03-13 12:00:00,13.47,13.47,13.45,13.47,140000.0,13.47,13.47,13.45,13.47,140000.0
2015-03-13 12:05:00,13.46,13.47,13.46,13.47,50000.0,13.46,13.47,13.46,13.47,50000.0
2015-03-13 12:10:00,13.47,13.49,13.47,13.49,150000.0,13.47,13.49,13.47,13.49,150000.0
2015-03-13 12:15:00,13.49,13.49,13.44,13.44,165000.0,13.49,13.49,13.44,13.44,165000.0
2015-03-13 12:20:00,13.44,13.47,13.44,13.46,165000.0,13.44,13.47,13.44,13.46,165000.0
2015-03-13 12:25:00,13.46,13.47,13.45,13.47,35000.0,13.46,13.47,13.45,13.47,35000.0
2015-03-13 12:30:00,13.47,13.5,13.47,13.5,250000.0,13.47,13.5,13.47,13.5,250000.0
2015-03-13 12:35:00,13.5,13.55,13.5,13.55,305000.0,13.5,13.55,13.5,13.55,305000.0
2015-03-13 12:40:00,13.55,13.55,13.52,13.53,145000.0,13.55,13.55,13.52,13.53,145000.0
2015-03-13 12:45:00,13.53,13.53,13.5,13.5,330000.0,13.53,13.53,13.5,13.5,330000.0
2015-03-13 12:50:00,13.5,13.51,13.5,13.5,220000.0,13.5,13.51,13.5,13.5,220000.0
2015-03-13 12:55:00,13.5,13.51,13.49,13.49,545000.0,13.5,13.51,13.49,13.49,545000.0
2015-03-13 13:00:00,13.51,13.51,13.48,13.51,90000.0,13.51,13.51,13.48,13.51,90000.0
2015-03-13 13:05:00,13.5,13.5,13.48,13.49,65000.0,13.5,13.5,13.48,13.49,65000.0
2015-03-13 13:10:00,13.48,13.49,13.48,13.49,180000.0,13.48,13.49,13.48,13.49,180000.0
2015-03-13 13:15:00,13.48,13.49,13.48,13.49,55000.0,13.48,13.49,13.48,13.49,55000.0
2015-03-13 13:20:00,13.49,13.49,13.46,13.47,125000.0,13.49,13.49,13.46,13.47,125000.0
2015-03-13 13:25:00,13.45,13.45,13.44,13.44,205000.0,13.45,13.45,13.44,13.44,205000.0
2015-03-13 13:30:00,13.45,13.45,13.42,13.43,145000.0,13.45,13.45,13.42,13.43,145000.0
2015-03-13 13:35:00,13.43,13.43,13.42,13.43,175000.0,13.43,13.43,13.42,13.43,175000.0
2015-03-13 13:40:00,13.43,13.46,13.43,13.45,160000.0,13.43,13.46,13.43,13.45,160000.0
2015-03-13 13:45:00,13.45,13.46,13.44,13.45,25000.0,13.45,13.46,13.44,13.45,25000.0
2015-03-13 13:50:00,13.46,13.46,13.45,13.45,15000.0,13.46,13.46,13.45,13.45,15000.0
2015-03-13 13:55:00,13.45,13.45,13.45,13.45,30000.0,13.45,13.45,13.45,13.45,30000.0
2015-03-13 14:00:00,13.45,13.45,13.44,13.44,330000.0,13.45,13.45,13.44,13.44,330000.0
2015-03-13 14:05:00,13.44,13.45,13.44,13.44,75000.0,13.44,13.45,13.44,13.44,75000.0
2015-03-13 14:10:00,13.44,13.45,13.44,13.45,145000.0,13.44,13.45,13.44,13.45,145000.0
2015-03-13 14:15:00,13.47,13.48,13.46,13.48,85000.0,13.47,13.48,13.46,13.48,85000.0
2015-03-13 14:20:00,13.48,13.49,13.48,13.49,210000.0,13.48,13.49,13.48,13.49,210000.0
2015-03-13 14:25:00,13.48,13.5,13.48,13.49,530000.0,13.48,13.5,13.48,13.49,530000.0
2015-03-13 14:30:00,13.5,13.5,13.49,13.49,150000.0,13.5,13.5,13.49,13.49,150000.0
2015-03-13 14:35:00,13.49,13.49,13.47,13.47,115000.0,13.49,13.49,13.47,13.47,115000.0
2015-03-13 14:40:00,13.46,13.47,13.45,13.45,100000.0,13.46,13.47,13.45,13.45,100000.0
2015-03-13 14:45:00,13.46,13.46,13.45,13.46,75000.0,13.46,13.46,13.45,13.46,75000.0
2015-03-13 14:50:00,13.46,13.47,13.46,13.46,40000.0,13.46,13.47,13.46,13.46,40000.0
2015-03-13 14:55:00,13.47,13.49,13.46,13.49,75000.0,13.47,13.49,13.46,13.49,75000.0
2015-03-13 15:00:00,13.48,13.49,13.48,13.49,70000.0,13.48,13.49,13.48,13.49,70000.0
2015-03-13 15:05:00,13.49,13.49,13.48,13.48,60000.0,13.49,13.49,13.48,13.48,60000.0
2015-03-13 15:10:00,13.48,13.49,13.47,13.48,325000.0,13.48,13.49,13.47,13.48,325000.0
2015-03-13 15:15:00,13.47,13.49,13.47,13.49,90000.0,13.47,13.49,13.47,13.49,90000.0
2015-03-13 15:20:00,13.48,13.49,13.48,13.48,100000.0,13.48,13.49,13.48,13.48,100000.0
2015-03-13 15:25:00,13.48,13.49,13.47,13.49,165000.0,13.48,13.49,13.47,13.49,165000.0
2015-03-13 15:30:00,13.48,13.49,13.47,13.48,60000.0,13.48,13.49,13.47,13.48,60000.0
2015-03-13 15:35:00,13.47,13.49,13.47,13.49,175000.0,13.47,13.49,13.47,13.49,175000.0
2015-03-13 15:40:00,13.49,13.51,13.48,13.49,255000.0,13.49,13.51,13.48,13.49,255000.0
2015-03-13 15:45:00,13.49,13.5,13.48,13.49,270000.0,13.49,13.5,13.48,13.49,270000.0
2015-03-13 15:50:00,13.49,13.5,13.49,13.5,255000.0,13.49,13.5,13.49,13.5,255000.0
2015-03-13 15:55:00,13.49,13.51,13.49,13.49,665000.0,13.49,13.51,13.49,13.49,665000.0
2015-03-16 09:30:00,13.52,13.56,13.52,13.56,260000.0,13.52,13.56,13.52,13.56,260000.0
2015-03-16 09:35:00,13.58,13.65,13.56,13.56,615000.0,13.58,13.65,13.56,13.56,615000.0
2015-03-16 09:40:00,13.56,13.6,13.56,13.59,440000.0,13.56,13.6,13.56,13.59,440000.0
2015-03-16 09:45:00,13.58,13.59,13.53,13.57,270000.0,13.58,13.59,13.53,13.57,270000.0
2015-03-16 09:50:00,13.57,13.6,13.55,13.56,325000.0,13.57,13.6,13.55,13.56,325000.0
2015-03-16 09:55:00,13.56,13.57,13.55,13.56,80000.0,13.56,13.57,13.55,13.56,80000.0
2015-03-16 10:00:00,13.55,13.57,13.55,13.56,60000.0,13.55,13.57,13.55,13.56,60000.0
2015-03-16 10:05:00,13.55,13.56,13.55,13.56,65000.0,13.55,13.56,13.55,13.56,65000.0
2015-03-16 10:10:00,13.58,13.62,13.57,13.61,120000.0,13.58,13.62,13.57,13.61,120000.0
2015-03-16 10:15:00,13.61,13.63,13.6,13.63,120000.0,13.61,13.63,13.6,13.63,120000.0
2015-03-16 10:20:00,13.64,13.65,13.62,13.63,115000.0,13.64,13.65,13.62,13.63,115000.0
2015-03-16 10:25:00,13.62,13.63,13.6,13.6,320000.0,13.62,13.63,13.6,13.6,320000.0
2015-03-16 10:30:00,13.59,13.59,13.59,13.59,60000.0,13.59,13.59,13.59,13.59,60000.0
2015-03-16 10:35:00,13.59,13.59,13.57,13.57,100000.0,13.59,13.59,13.57,13.57,100000.0
2015-03-16 10:40:00,13.57,13.58,13.57,13.58,55000.0,13.57,13.58,13.57,13.58,55000.0
2015-03-16 10:45:00,13.58,13.58,13.55,13.55,50000.0,13.58,13.58,13.55,13.55,50000.0
2015-03-16 10:50:00,13.55,13.55,13.54,13.55,55000.0,13.55,13.55,13.54,13.55,55000.0
2015-03-16 10:55:00,13.55,13.56,13.55,13.56,65000.0,13.55,13.56,13.55,13.56,65000.0
2015-03-16 11:00:00,13.55,13.58,13.55,13.58,115000.0,13.55,13.58,13.55,13.58,115000.0
2015-03-16 11:05:00,13.58,13.59,13.58,13.58,105000.0,13.58,13.59,13.58,13.58,105000.0
2015-03-16 11:10:00,13.58,13.59,13.57,13.57,90000.0,13.58,13.59,13.57,13.57,90000.0
2015-03-16 11:15:00,13.56,13.58,13.56,13.58,130000.0,13.56,13.58,13.56,13.58,130000.0
2015-03-16 11:20:00,13.58,13.59,13.58,13.58,60000.0,13.58,13.59,13.58,13.58,60000.0
2015-03-16 11:25:00,13.59,13.6,13.59,13.6,220000.0,13.59,13.6,13.59,13.6,220000.0
2015-03-16 11:30:00,13.6,13.62,13.59,13.59,140000.0,13.6,13.62,13.59,13.59,140000.0
2015-03-16 11:35:00,13.6,13.61,13.59,13.6,105000.0,13.6,13.61,13.59,13.6,105000.0
2015-03-16 11:40:00,13.58,13.59,13.58,13.58,55000.0,13.58,13.59,13.58,13.58,55000.0
2015-03-16 11:45:00,13.59,13.6,13.59,13.59,25000.0,13.59,13.6,13.59,13.59,25000.0
2015-03-16 11:50:00,13.59,13.61,13.59,13.6,160000.0,13.59,13.61,13.59,13.6,160000.0
2015-03-16 11:55:00,13.6,13.6,13.6,13.6,70000.0,13.6,13.6,13.6,13.6,70000.0
2015-03-16 12:00:00,13.59,13.6,13.59,13.59,15000.0,13.59,13.6,13.59,13.59,15000.0
2015-03-16 12:05:00,13.59,13.59,13.59,13.59,20000.0,13.59,13.59,13.59,13.59,20000.0
2015-03-16 12:10:00,13.59,13.59,13.58,13.58,65000.0,13.59,13.59,13.58,13.58,65000.0
2015-03-16 12:15:00,13.57,13.57,13.56,13.56,15000.0,13.57,13.57,13.56,13.56,15000.0
2015-03-16 12:20:00,13.55,13.56,13.55,13.55,30000.0,13.55,13.56,13.55,13.55,30000.0
2015-03-16 12:25:00,13.54,13.56,13.54,13.55,70000.0,13.54,13.56,13.54,13.55,70000.0
2015-03-16 12:30:00,13.56,13.56,13.55,13.56,45000.0,13.56,13.56,13.55,13.56,45000.0
2015-03-16 12:35:00,13.56,13.56,13.56,13.56,25000.0,13.56,13.56,13.56,13.56,25000.0
2015-03-16 12:40:00,13.57,13.57,13.55,13.55,50000.0,13.57,13.57,13.55,13.55,50000.0
2015-03-16 12:45:00,13.55,13.56,13.54,13.55,45000.0,13.55,13.56,13.54,13.55,45000.0
2015-03-16 12:50:00,13.55,13.56,13.55,13.56,40000.0,13.55,13.56,13.55,13.56,40000.0
2015-03-16 12:55:00,13.56,13.56,13.55,13.55,10000.0,13.56,13.56,13.55,13.55,10000.0
2015-03-16 13:00:00,13.56,13.56,13.55,13.55,125000.0,13.56,13.56,13.55,13.55,125000.0
2015-03-16 13:05:00,13.55,13.56,13.55,13.55,55000.0,13.55,13.56,13.55,13.55,55000.0
2015-03-16 13:10:00,13.55,13.57,13.54,13.57,55000.0,13.55,13.57,13.54,13.57,55000.0
2015-03-16 13:15:00,13.56,13.57,13.56,13.56,45000.0,13.56,13.57,13.56,13.56,45000.0
2015-03-16 13:20:00,13.57,13.58,13.57,13.57,70000.0,13.57,13.58,13.57,13.57,70000.0
2015-03-16 13:25:00,13.57,13.59,13.57,13.58,90000.0,13.57,13.59,13.57,13.58,90000.0
2015-03-16 13:30:00,13.59,13.59,13.57,13.59,70000.0,13.59,13.59,13.57,13.59,70000.0
2015-03-16 13:35:00,13.58,13.59,13.58,13.59,20000.0,13.58,13.59,13.58,13.59,20000.0
2015-03-16 13:40:00,13.58,13.58,13.58,13.58,25000.0,13.58,13.58,13.58,13.58,25000.0
2015-03-16 13:45:00,13.59,13.6,13.59,13.6,20000.0,13.59,13.6,13.59,13.6,20000.0
2015-03-16 13:50:00,13.6,13.6,13.59,13.59,55000.0,13.6,13.6,13.59,13.59,55000.0
2015-03-16 13:55:00,13.59,13.59,13.58,13.59,45000.0,13.59,13.59,13.58,13.59,45000.0
2015-03-16 14:00:00,13.59,13.59,13.58,13.59,65000.0,13.59,13.59,13.58,13.59,65000.0
2015-03-16 14:05:00,13.58,13.59,13.58,13.58,55000.0,13.58,13.59,13.58,13.58,55000.0
2015-03-16 14:10:00,13.58,13.58,13.58,13.58,140000.0,13.58,13.58,13.58,13.58,140000.0
2015-03-16 14:15:00,13.58,13.59,13.57,13.57,60000.0,13.58,13.59,13.57,13.57,60000.0
2015-03-16 14:20:00,13.59,13.59,13.59,13.59,10000.0,13.59,13.59,13.59,13.59,10000.0
2015-03-16 14:25:00,13.58,13.58,13.58,13.58,20000.0,13.58,13.58,13.58,13.58,20000.0
2015-03-16 14:30:00,13.58,13.59,13.58,13.59,55000.0,13.58,13.59,13.58,13.59,55000.0
2015-03-16 14:35:00,13.59,13.59,13.58,13.59,95000.0,13.59,13.59,13.58,13.59,95000.0
2015-03-16 14:40:00,13.59,13.6,13.59,13.6,45000.0,13.59,13.6,13.59,13.6,45000.0
2015-03-16 14:45:00,13.6,13.6,13.6,13.6,5000.0,13.6,13.6,13.6,13.6,5000.0
2015-03-16 14:50:00,13.59,13.6,13.59,13.6,205000.0,13.59,13.6,13.59,13.6,205000.0
2015-03-16 14:55:00,13.6,13.62,13.6,13.61,125000.0,13.6,13.62,13.6,13.61,125000.0
2015-03-16 15:00:00,13.62,13.64,13.61,13.61,250000.0,13.62,13.64,13.61,13.61,250000.0
2015-03-16 15:05:00,13.62,13.62,13.6,13.61,90000.0,13.62,13.62,13.6,13.61,90000.0
2015-03-16 15:10:00,13.6,13.6,13.59,13.6,115000.0,13.6,13.6,13.59,13.6,115000.0
2015-03-16 15:15:00,13.6,13.6,13.6,13.6,60000.0,13.6,13.6,13.6,13.6,60000.0
2015-03-16 15:20:00,13.6,13.6,13.58,13.58,205000.0,13.6,13.6,13.58,13.58,205000.0
2015-03-16 15:25:00,13.58,13.58,13.57,13.58,90000.0,13.58,13.58,13.57,13.58,90000.0
2015-03-16 15:30:00,13.58,13.6,13.58,13.59,165000.0,13.58,13.6,13.58,13.59,165000.0
2015-03-16 15:35:00,13.59,13.59,13.56,13.57,205000.0,13.59,13.59,13.56,13.57,205000.0
2015-03-16 15:40:00,13.57,13.58,13.57,13.57,175000.0,13.57,13.58,13.57,13.57,175000.0
2015-03-16 15:45:00,13.56,13.58,13.56,13.57,100000.0,13.56,13.58,13.56,13.57,100000.0
2015-03-16 15:50:00,13.57,13.58,13.56,13.58,225000.0,13.57,13.58,13.56,13.58,225000.0
2015-03-16 15:55:00,13.58,13.58,13.56,13.56,490000.0,13.58,13.58,13.56,13.56,490000.0
2015-03-17 09:35:00,13.54,13.57,13.53,13.55,210000.0,13.54,13.57,13.53,13.55,210000.0
2015-03-17 09:40:00,13.55,13.56,13.46,13.46,380000.0,13.55,13.56,13.46,13.46,380000.0
2015-03-17 09:45:00,13.46,13.5,13.46,13.49,115000.0,13.46,13.5,13.46,13.49,115000.0
2015-03-17 09:50:00,13.48,13.51,13.46,13.51,220000.0,13.48,13.51,13.46,13.51,220000.0
2015-03-17 09:55:00,13.49,13.49,13.47,13.48,50000.0,13.49,13.49,13.47,13.48,50000.0
2015-03-17 10:00:00,13.49,13.49,13.47,13.48,95000.0,13.49,13.49,13.47,13.48,95000.0
2015-03-17 10:05:00,13.47,13.48,13.47,13.48,100000.0,13.47,13.48,13.47,13.48,100000.0
2015-03-17 10:10:00,13.47,13.5,13.47,13.48,110000.0,13.47,13.5,13.47,13.48,110000.0
2015-03-17 10:15:00,13.48,13.53,13.48,13.52,80000.0,13.48,13.53,13.48,13.52,80000.0
2015-03-17 10:20:00,13.53,13.53,13.5,13.51,85000.0,13.53,13.53,13.5,13.51,85000.0
2015-03-17 10:25:00,13.51,13.53,13.51,13.52,125000.0,13.51,13.53,13.51,13.52,125000.0
2015-03-17 10:30:00,13.53,13.54,13.53,13.53,195000.0,13.53,13.54,13.53,13.53,195000.0
2015-03-17 10:35:00,13.54,13.54,13.52,13.53,30000.0,13.54,13.54,13.52,13.53,30000.0
2015-03-17 10:40:00,13.53,13.53,13.53,13.53,10000.0,13.53,13.53,13.53,13.53,10000.0
2015-03-17 10:45:00,13.51,13.53,13.51,13.53,110000.0,13.51,13.53,13.51,13.53,110000.0
2015-03-17 10:50:00,13.52,13.53,13.5,13.51,70000.0,13.52,13.53,13.5,13.51,70000.0
2015-03-17 10:55:00,13.5,13.5,13.47,13.48,165000.0,13.5,13.5,13.47,13.48,165000.0
2015-03-17 11:00:00,13.47,13.48,13.46,13.46,235000.0,13.47,13.48,13.46,13.46,235000.0
2015-03-17 11:05:00,13.46,13.47,13.45,13.47,210000.0,13.46,13.47,13.45,13.47,210000.0
2015-03-17 11:10:00,13.47,13.48,13.47,13.47,80000.0,13.47,13.48,13.47,13.47,80000.0
2015-03-17 11:15:00,13.46,13.46,13.43,13.44,140000.0,13.46,13.46,13.43,13.44,140000.0
2015-03-17 11:20:00,13.42,13.45,13.42,13.45,215000.0,13.42,13.45,13.42,13.45,215000.0
2015-03-17 11:25:00,13.45,13.47,13.45,13.46,80000.0,13.45,13.47,13.45,13.46,80000.0
2015-03-17 11:30:00,13.46,13.48,13.46,13.48,100000.0,13.46,13.48,13.46,13.48,100000.0
2015-03-17 11:35:00,13.47,13.48,13.47,13.48,40000.0,13.47,13.48,13.47,13.48,40000.0
2015-03-17 11:40:00,13.47,13.49,13.47,13.49,45000.0,13.47,13.49,13.47,13.49,45000.0
2015-03-17 11:45:00,13.5,13.5,13.47,13.49,55000.0,13.5,13.5,13.47,13.49,55000.0
2015-03-17 11:50:00,13.49,13.49,13.47,13.47,90000.0,13.49,13.49,13.47,13.47,90000.0
2015-03-17 11:55:00,13.48,13.48,13.47,13.47,20000.0,13.48,13.48,13.47,13.47,20000.0
2015-03-17 12:00:00,13.47,13.5,13.47,13.5,70000.0,13.47,13.5,13.47,13.5,70000.0
2015-03-17 12:05:00,13.49,13.49,13.48,13.49,65000.0,13.49,13.49,13.48,13.49,65000.0
2015-03-17 12:10:00,13.48,13.49,13.47,13.47,40000.0,13.48,13.49,13.47,13.47,40000.0
2015-03-17 12:15:00,13.47,13.49,13.47,13.49,100000.0,13.47,13.49,13.47,13.49,100000.0
2015-03-17 12:20:00,13.49,13.51,13.49,13.51,65000.0,13.49,13.51,13.49,13.51,65000.0
2015-03-17 12:25:00,13.51,13.51,13.5,13.51,60000.0,13.51,13.51,13.5,13.51,60000.0
2015-03-17 12:30:00,13.5,13.51,13.5,13.51,115000.0,13.5,13.51,13.5,13.51,115000.0
2015-03-17 12:35:00,13.5,13.51,13.5,13.51,50000.0,13.5,13.51,13.5,13.51,50000.0
2015-03-17 12:40:00,13.51,13.51,13.5,13.5,15000.0,13.51,13.51,13.5,13.5,15000.0
2015-03-17 12:45:00,13.51,13.51,13.49,13.5,75000.0,13.51,13.51,13.49,13.5,75000.0
2015-03-17 12:50:00,13.49,13.5,13.48,13.48,155000.0,13.49,13.5,13.48,13.48,155000.0
2015-03-17 12:55:00,13.48,13.5,13.48,13.5,165000.0,13.48,13.5,13.48,13.5,165000.0
2015-03-17 13:00:00,13.5,13.51,13.5,13.5,25000.0,13.5,13.51,13.5,13.5,25000.0
2015-03-17 13:05:00,13.5,13.5,13.5,13.5,90000.0,13.5,13.5,13.5,13.5,90000.0
2015-03-17 13:10:00,13.5,13.51,13.5,13.51,110000.0,13.5,13.51,13.5,13.51,110000.0
2015-03-17 13:15:00,13.52,13.52,13.51,13.51,120000.0,13.52,13.52,13.51,13.51,120000.0
2015-03-17 13:20:00,13.52,13.52,13.51,13.51,25000.0,13.52,13.52,13.51,13.51,25000.0
2015-03-17 13:25:00,13.51,13.52,13.51,13.52,75000.0,13.51,13.52,13.51,13.52,75000.0
2015-03-17 13:30:00,13.53,13.54,13.53,13.53,120000.0,13.53,13.54,13.53,13.53,120000.0
2015-03-17 13:35:00,13.52,13.52,13.51,13.52,55000.0,13.52,13.52,13.51,13.52,55000.0
2015-03-17 13:40:00,13.52,13.52,13.51,13.51,15000.0,13.52,13.52,13.51,13.51,15000.0
2015-03-17 13:45:00,13.52,13.52,13.5,13.51,90000.0,13.52,13.52,13.5,13.51,90000.0
2015-03-17 13:50:00,13.51,13.51,13.5,13.51,25000.0,13.51,13.51,13.5,13.51,25000.0
2015-03-17 13:55:00,13.5,13.5,13.49,13.5,70000.0,13.5,13.5,13.49,13.5,70000.0
2015-03-17 14:00:00,13.5,13.5,13.49,13.5,80000.0,13.5,13.5,13.49,13.5,80000.0
2015-03-17 14:05:00,13.49,13.5,13.49,13.5,255000.0,13.49,13.5,13.49,13.5,255000.0
2015-03-17 14:10:00,13.5,13.5,13.5,13.5,45000.0,13.5,13.5,13.5,13.5,45000.0
2015-03-17 14:15:00,13.48,13.49,13.48,13.48,30000.0,13.48,13.49,13.48,13.48,30000.0
2015-03-17 14:20:00,13.47,13.5,13.47,13.5,70000.0,13.47,13.5,13.47,13.5,70000.0
2015-03-17 14:25:00,13.49,13.49,13.48,13.48,10000.0,13.49,13.49,13.48,13.48,10000.0
2015-03-17 14:30:00,13.49,13.49,13.47,13.47,60000.0,13.49,13.49,13.47,13.47,60000.0
2015-03-17 14:35:00,13.46,13.48,13.46,13.48,155000.0,13.46,13.48,13.46,13.48,155000.0
2015-03-17 14:40:00,13.47,13.48,13.46,13.46,50000.0,13.47,13.48,13.46,13.46,50000.0
2015-03-17 14:45:00,13.48,13.48,13.47,13.47,40000.0,13.48,13.48,13.47,13.47,40000.0
2015-03-17 14:50:00,13.46,13.47,13.45,13.46,115000.0,13.46,13.47,13.45,13.46,115000.0
2015-03-17 14:55:00,13.45,13.46,13.44,13.45,160000.0,13.45,13.46,13.44,13.45,160000.0
2015-03-17 15:00:00,13.46,13.47,13.46,13.47,110000.0,13.46,13.47,13.46,13.47,110000.0
2015-03-17 15:05:00,13.48,13.48,13.47,13.48,160000.0,13.48,13.48,13.47,13.48,160000.0
2015-03-17 15:10:00,13.49,13.5,13.49,13.5,145000.0,13.49,13.5,13.49,13.5,145000.0
2015-03-17 15:15:00,13.5,13.52,13.49,13.5,185000.0,13.5,13.52,13.49,13.5,185000.0
2015-03-17 15:20:00,13.51,13.51,13.5,13.5,110000.0,13.51,13.51,13.5,13.5,110000.0
2015-03-17 15:25:00,13.5,13.5,13.49,13.5,90000.0,13.5,13.5,13.49,13.5,90000.0
2015-03-17 15:30:00,13.49,13.5,13.49,13.49,140000.0,13.49,13.5,13.49,13.49,140000.0
2015-03-17 15:35:00,13.49,13.49,13.46,13.46,115000.0,13.49,13.49,13.46,13.46,115000.0
2015-03-17 15:40:00,13.46,13.46,13.44,13.44,125000.0,13.46,13.46,13.44,13.44,125000.0
2015-03-17 15:45:00,13.44,13.47,13.44,13.45,475000.0,13.44,13.47,13.44,13.45,475000.0
2015-03-17 15:50:00,13.45,13.47,13.45,13.46,185000.0,13.45,13.47,13.45,13.46,185000.0
2015-03-17 15:55:00,13.47,13.47,13.44,13.44,780000.0,13.47,13.47,13.44,13.44,780000.0
2015-03-18 09:30:00,13.39,13.39,13.27,13.31,785000.0,13.39,13.39,13.27,13.31,785000.0
2015-03-18 09:35:00,13.28,13.3,13.26,13.3,780000.0,13.28,13.3,13.26,13.3,780000.0
2015-03-18 09:40:00,13.3,13.31,13.29,13.29,395000.0,13.3,13.31,13.29,13.29,395000.0
2015-03-18 09:45:00,13.3,13.31,13.29,13.3,70000.0,13.3,13.31,13.29,13.3,70000.0
2015-03-18 09:50:00,13.3,13.33,13.3,13.32,435000.0,13.3,13.33,13.3,13.32,435000.0
2015-03-18 09:55:00,13.33,13.33,13.29,13.29,215000.0,13.33,13.33,13.29,13.29,215000.0
2015-03-18 10:00:00,13.29,13.3,13.29,13.29,140000.0,13.29,13.3,13.29,13.29,140000.0
2015-03-18 10:05:00,13.29,13.3,13.27,13.29,430000.0,13.29,13.3,13.27,13.29,430000.0
2015-03-18 10:10:00,13.28,13.29,13.27,13.27,190000.0,13.28,13.29,13.27,13.27,190000.0
2015-03-18 10:15:00,13.27,13.28,13.25,13.28,815000.0,13.27,13.28,13.25,13.28,815000.0
2015-03-18 10:20:00,13.28,13.3,13.28,13.29,145000.0,13.28,13.3,13.28,13.29,145000.0
2015-03-18 10:25:00,13.29,13.3,13.29,13.29,165000.0,13.29,13.3,13.29,13.29,165000.0
2015-03-18 10:30:00,13.3,13.3,13.28,13.28,65000.0,13.3,13.3,13.28,13.28,65000.0
2015-03-18 10:35:00,13.29,13.3,13.28,13.29,435000.0,13.29,13.3,13.28,13.29,435000.0
2015-03-18 10:40:00,13.29,13.3,13.29,13.3,120000.0,13.29,13.3,13.29,13.3,120000.0
2015-03-18 10:45:00,13.3,13.3,13.29,13.3,160000.0,13.3,13.3,13.29,13.3,160000.0
2015-03-18 10:50:00,13.29,13.29,13.27,13.27,285000.0,13.29,13.29,13.27,13.27,285000.0
2015-03-18 10:55:00,13.27,13.29,13.27,13.28,245000.0,13.27,13.29,13.27,13.28,245000.0
2015-03-18 11:00:00,13.28,13.3,13.28,13.29,265000.0,13.28,13.3,13.28,13.29,265000.0
2015-03-18 11:05:00,13.29,13.31,13.29,13.31,205000.0,13.29,13.31,13.29,13.31,205000.0
2015-03-18 11:10:00,13.31,13.31,13.3,13.31,90000.0,13.31,13.31,13.3,13.31,90000.0
2015-03-18 11:15:00,13.31,13.31,13.31,13.31,240000.0,13.31,13.31,13.31,13.31,240000.0
2015-03-18 11:20:00,13.32,13.33,13.31,13.33,230000.0,13.32,13.33,13.31,13.33,230000.0
2015-03-18 11:25:00,13.33,13.34,13.32,13.32,180000.0,13.33,13.34,13.32,13.32,180000.0
2015-03-18 11:30:00,13.32,13.33,13.31,13.32,185000.0,13.32,13.33,13.31,13.32,185000.0
2015-03-18 11:35:00,13.32,13.32,13.3,13.3,140000.0,13.32,13.32,13.3,13.3,140000.0
2015-03-18 11:40:00,13.31,13.31,13.29,13.3,165000.0,13.31,13.31,13.29,13.3,165000.0
2015-03-18 11:45:00,13.3,13.3,13.29,13.29,125000.0,13.3,13.3,13.29,13.29,125000.0
2015-03-18 11:50:00,13.3,13.3,13.29,13.29,120000.0,13.3,13.3,13.29,13.29,120000.0
2015-03-18 11:55:00,13.29,13.3,13.29,13.3,65000.0,13.29,13.3,13.29,13.3,65000.0
2015-03-18 12:00:00,13.3,13.3,13.3,13.3,65000.0,13.3,13.3,13.3,13.3,65000.0
2015-03-18 12:05:00,13.3,13.3,13.3,13.3,45000.0,13.3,13.3,13.3,13.3,45000.0
2015-03-18 12:10:00,13.3,13.3,13.29,13.3,70000.0,13.3,13.3,13.29,13.3,70000.0
2015-03-18 12:15:00,13.29,13.29,13.29,13.29,50000.0,13.29,13.29,13.29,13.29,50000.0
2015-03-18 12:20:00,13.29,13.3,13.29,13.3,265000.0,13.29,13.3,13.29,13.3,265000.0
2015-03-18 12:25:00,13.29,13.3,13.29,13.3,65000.0,13.29,13.3,13.29,13.3,65000.0
2015-03-18 12:30:00,13.3,13.3,13.29,13.3,125000.0,13.3,13.3,13.29,13.3,125000.0
2015-03-18 12:35:00,13.3,13.3,13.29,13.29,100000.0,13.3,13.3,13.29,13.29,100000.0
2015-03-18 12:40:00,13.29,13.29,13.29,13.29,155000.0,13.29,13.29,13.29,13.29,155000.0
2015-03-18 12:45:00,13.29,13.29,13.28,13.29,200000.0,13.29,13.29,13.28,13.29,200000.0
2015-03-18 12:50:00,13.29,13.29,13.28,13.28,155000.0,13.29,13.29,13.28,13.28,155000.0
2015-03-18 12:55:00,13.28,13.29,13.28,13.28,225000.0,13.28,13.29,13.28,13.28,225000.0
2015-03-18 13:00:00,13.29,13.29,13.28,13.28,65000.0,13.29,13.29,13.28,13.28,65000.0
2015-03-18 13:05:00,13.28,13.28,13.27,13.27,40000.0,13.28,13.28,13.27,13.27,40000.0
2015-03-18 13:10:00,13.28,13.28,13.28,13.28,30000.0,13.28,13.28,13.28,13.28,30000.0
2015-03-18 13:15:00,13.28,13.29,13.27,13.28,280000.0,13.28,13.29,13.27,13.28,280000.0
2015-03-18 13:20:00,13.29,13.29,13.28,13.28,160000.0,13.29,13.29,13.28,13.28,160000.0
2015-03-18 13:25:00,13.28,13.28,13.27,13.28,130000.0,13.28,13.28,13.27,13.28,130000.0
2015-03-18 13:30:00,13.29,13.29,13.27,13.27,105000.0,13.29,13.29,13.27,13.27,105000.0
2015-03-18 13:35:00,13.28,13.28,13.27,13.28,50000.0,13.28,13.28,13.27,13.28,50000.0
2015-03-18 13:40:00,13.27,13.29,13.27,13.28,90000.0,13.27,13.29,13.27,13.28,90000.0
2015-03-18 13:45:00,13.28,13.28,13.28,13.28,80000.0,13.28,13.28,13.28,13.28,80000.0
2015-03-18 13:50:00,13.29,13.31,13.29,13.31,70000.0,13.29,13.31,13.29,13.31,70000.0
2015-03-18 13:55:00,13.31,13.34,13.31,13.33,120000.0,13.31,13.34,13.31,13.33,120000.0
2015-03-18 14:00:00,13.33,13.4,13.33,13.39,620000.0,13.33,13.4,13.33,13.39,620000.0
2015-03-18 14:05:00,13.39,13.43,13.38,13.42,575000.0,13.39,13.43,13.38,13.42,575000.0
2015-03-18 14:10:00,13.43,13.46,13.43,13.46,370000.0,13.43,13.46,13.43,13.46,370000.0
2015-03-18 14:15:00,13.47,13.49,13.46,13.47,345000.0,13.47,13.49,13.46,13.47,345000.0
2015-03-18 14:20:00,13.47,13.47,13.42,13.42,415000.0,13.47,13.47,13.42,13.42,415000.0
2015-03-18 14:25:00,13.42,13.43,13.41,13.41,500000.0,13.42,13.43,13.41,13.41,500000.0
2015-03-18 14:30:00,13.41,13.46,13.41,13.46,355000.0,13.41,13.46,13.41,13.46,355000.0
2015-03-18 14:35:00,13.45,13.46,13.44,13.45,90000.0,13.45,13.46,13.44,13.45,90000.0
2015-03-18 14:40:00,13.45,13.47,13.45,13.45,250000.0,13.45,13.47,13.45,13.45,250000.0
2015-03-18 14:45:00,13.45,13.47,13.44,13.45,225000.0,13.45,13.47,13.44,13.45,225000.0
2015-03-18 14:50:00,13.45,13.45,13.41,13.44,475000.0,13.45,13.45,13.41,13.44,475000.0
2015-03-18 14:55:00,13.43,13.44,13.43,13.44,75000.0,13.43,13.44,13.43,13.44,75000.0
2015-03-18 15:00:00,13.44,13.47,13.43,13.46,310000.0,13.44,13.47,13.43,13.46,310000.0
2015-03-18 15:05:00,13.48,13.48,13.46,13.47,140000.0,13.48,13.48,13.46,13.47,140000.0
2015-03-18 15:10:00,13.47,13.48,13.47,13.48,240000.0,13.47,13.48,13.47,13.48,240000.0
2015-03-18 15:15:00,13.49,13.49,13.47,13.48,115000.0,13.49,13.49,13.47,13.48,115000.0
2015-03-18 15:20:00,13.49,13.49,13.46,13.47,170000.0,13.49,13.49,13.46,13.47,170000.0
2015-03-18 15:25:00,13.47,13.47,13.46,13.47,65000.0,13.47,13.47,13.46,13.47,65000.0
2015-03-18 15:30:00,13.46,13.46,13.45,13.45,120000.0,13.46,13.46,13.45,13.45,120000.0
2015-03-18 15:35:00,13.45,13.45,13.42,13.44,245000.0,13.45,13.45,13.42,13.44,245000.0
2015-03-18 15:40:00,13.44,13.46,13.44,13.46,175000.0,13.44,13.46,13.44,13.46,175000.0
2015-03-18 15:45:00,13.46,13.46,13.45,13.46,185000.0,13.46,13.46,13.45,13.46,185000.0
2015-03-18 15:50:00,13.45,13.46,13.44,13.45,290000.0,13.45,13.46,13.44,13.45,290000.0
2015-03-18 15:55:00,13.46,13.47,13.45,13.46,500000.0,13.46,13.47,13.45,13.46,500000.0
2015-03-19 09:30:00,13.48,13.52,13.46,13.49,415000.0,13.48,13.52,13.46,13.49,415000.0
2015-03-19 09:35:00,13.51,13.55,13.5,13.51,455000.0,13.51,13.55,13.5,13.51,455000.0
2015-03-19 09:40:00,13.51,13.51,13.42,13.45,580000.0,13.51,13.51,13.42,13.45,580000.0
2015-03-19 09:45:00,13.46,13.48,13.46,13.47,300000.0,13.46,13.48,13.46,13.47,300000.0
2015-03-19 09:50:00,13.46,13.48,13.46,13.47,245000.0,13.46,13.48,13.46,13.47,245000.0
2015-03-19 09:55:00,13.47,13.51,13.46,13.49,210000.0,13.47,13.51,13.46,13.49,210000.0
2015-03-19 10:00:00,13.48,13.49,13.48,13.49,10000.0,13.48,13.49,13.48,13.49,10000.0
2015-03-19 10:05:00,13.5,13.5,13.49,13.5,85000.0,13.5,13.5,13.49,13.5,85000.0
2015-03-19 10:10:00,13.49,13.5,13.48,13.49,175000.0,13.49,13.5,13.48,13.49,175000.0
2015-03-19 10:15:00,13.49,13.52,13.48,13.52,375000.0,13.49,13.52,13.48,13.52,375000.0
2015-03-19 10:20:00,13.52,13.55,13.52,13.54,295000.0,13.52,13.55,13.52,13.54,295000.0
2015-03-19 10:25:00,13.55,13.56,13.54,13.56,135000.0,13.55,13.56,13.54,13.56,135000.0
2015-03-19 10:30:00,13.55,13.56,13.55,13.56,80000.0,13.55,13.56,13.55,13.56,80000.0
2015-03-19 10:35:00,13.56,13.56,13.55,13.55,100000.0,13.56,13.56,13.55,13.55,100000.0
2015-03-19 10:40:00,13.55,13.56,13.53,13.54,640000.0,13.55,13.56,13.53,13.54,640000.0
2015-03-19 10:45:00,13.54,13.54,13.53,13.54,85000.0,13.54,13.54,13.53,13.54,85000.0
2015-03-19 10:50:00,13.53,13.55,13.53,13.54,130000.0,13.53,13.55,13.53,13.54,130000.0
2015-03-19 10:55:00,13.54,13.58,13.54,13.58,130000.0,13.54,13.58,13.54,13.58,130000.0
2015-03-19 11:00:00,13.58,13.59,13.58,13.58,75000.0,13.58,13.59,13.58,13.58,75000.0
2015-03-19 11:05:00,13.58,13.59,13.58,13.58,240000.0,13.58,13.59,13.58,13.58,240000.0
2015-03-19 11:10:00,13.58,13.59,13.58,13.59,150000.0,13.58,13.59,13.58,13.59,150000.0
2015-03-19 11:15:00,13.59,13.61,13.59,13.59,85000.0,13.59,13.61,13.59,13.59,85000.0
2015-03-19 11:20:00,13.61,13.61,13.59,13.59,70000.0,13.61,13.61,13.59,13.59,70000.0
2015-03-19 11:25:00,13.6,13.61,13.58,13.58,120000.0,13.6,13.61,13.58,13.58,120000.0
2015-03-19 11:30:00,13.58,13.58,13.56,13.56,190000.0,13.58,13.58,13.56,13.56,190000.0
2015-03-19 11:35:00,13.55,13.56,13.54,13.54,185000.0,13.55,13.56,13.54,13.54,185000.0
2015-03-19 11:40:00,13.55,13.55,13.54,13.54,105000.0,13.55,13.55,13.54,13.54,105000.0
2015-03-19 11:45:00,13.55,13.55,13.54,13.55,30000.0,13.55,13.55,13.54,13.55,30000.0
2015-03-19 11:50:00,13.56,13.57,13.55,13.56,235000.0,13.56,13.57,13.55,13.56,235000.0
2015-03-19 11:55:00,13.55,13.56,13.55,13.56,40000.0,13.55,13.56,13.55,13.56,40000.0
2015-03-19 12:00:00,13.57,13.58,13.57,13.57,15000.0,13.57,13.58,13.57,13.57,15000.0
2015-03-19 12:05:00,13.58,13.58,13.57,13.57,40000.0,13.58,13.58,13.57,13.57,40000.0
2015-03-19 12:10:00,13.57,13.57,13.56,13.56,70000.0,13.57,13.57,13.56,13.56,70000.0
2015-03-19 12:15:00,13.56,13.56,13.55,13.56,30000.0,13.56,13.56,13.55,13.56,30000.0
2015-03-19 12:20:00,13.56,13.56,13.55,13.55,30000.0,13.56,13.56,13.55,13.55,30000.0
2015-03-19 12:25:00,13.55,13.56,13.55,13.56,45000.0,13.55,13.56,13.55,13.56,45000.0
2015-03-19 12:30:00,13.56,13.57,13.56,13.57,25000.0,13.56,13.57,13.56,13.57,25000.0
2015-03-19 12:35:00,13.57,13.57,13.55,13.55,60000.0,13.57,13.57,13.55,13.55,60000.0
2015-03-19 12:40:00,13.56,13.57,13.56,13.56,60000.0,13.56,13.57,13.56,13.56,60000.0
2015-03-19 12:45:00,13.57,13.57,13.55,13.56,75000.0,13.57,13.57,13.55,13.56,75000.0
2015-03-19 12:50:00,13.57,13.57,13.56,13.56,55000.0,13.57,13.57,13.56,13.56,55000.0
2015-03-19 12:55:00,13.55,13.56,13.55,13.56,50000.0,13.55,13.56,13.55,13.56,50000.0
2015-03-19 13:00:00,13.55,13.56,13.55,13.56,70000.0,13.55,13.56,13.55,13.56,70000.0
2015-03-19 13:05:00,13.55,13.56,13.55,13.56,175000.0,13.55,13.56,13.55,13.56,175000.0
2015-03-19 13:10:00,13.56,13.56,13.56,13.56,35000.0,13.56,13.56,13.56,13.56,35000.0
2015-03-19 13:15:00,13.56,13.57,13.56,13.57,50000.0,13.56,13.57,13.56,13.57,50000.0
2015-03-19 13:20:00,13.57,13.58,13.57,13.58,55000.0,13.57,13.58,13.57,13.58,55000.0
2015-03-19 13:25:00,13.58,13.6,13.58,13.58,225000.0,13.58,13.6,13.58,13.58,225000.0
2015-03-19 13:30:00,13.59,13.61,13.59,13.61,155000.0,13.59,13.61,13.59,13.61,155000.0
2015-03-19 13:35:00,13.6,13.6,13.59,13.59,95000.0,13.6,13.6,13.59,13.59,95000.0
2015-03-19 13:40:00,13.59,13.6,13.59,13.6,95000.0,13.59,13.6,13.59,13.6,95000.0
2015-03-19 13:45:00,13.59,13.61,13.58,13.6,230000.0,13.59,13.61,13.58,13.6,230000.0
2015-03-19 13:50:00,13.59,13.6,13.59,13.6,35000.0,13.59,13.6,13.59,13.6,35000.0
2015-03-19 13:55:00,13.59,13.59,13.58,13.58,50000.0,13.59,13.59,13.58,13.58,50000.0
2015-03-19 14:00:00,13.58,13.6,13.58,13.59,170000.0,13.58,13.6,13.58,13.59,170000.0
2015-03-19 14:05:00,13.59,13.59,13.58,13.58,60000.0,13.59,13.59,13.58,13.58,60000.0
2015-03-19 14:10:00,13.59,13.59,13.57,13.58,45000.0,13.59,13.59,13.57,13.58,45000.0
2015-03-19 14:15:00,13.57,13.57,13.57,13.57,20000.0,13.57,13.57,13.57,13.57,20000.0
2015-03-19 14:20:00,13.56,13.57,13.56,13.56,70000.0,13.56,13.57,13.56,13.56,70000.0
2015-03-19 14:25:00,13.56,13.56,13.56,13.56,60000.0,13.56,13.56,13.56,13.56,60000.0
2015-03-19 14:30:00,13.56,13.56,13.55,13.55,150000.0,13.56,13.56,13.55,13.55,150000.0
2015-03-19 14:35:00,13.55,13.55,13.54,13.55,80000.0,13.55,13.55,13.54,13.55,80000.0
2015-03-19 14:40:00,13.55,13.56,13.55,13.55,35000.0,13.55,13.56,13.55,13.55,35000.0
2015-03-19 14:45:00,13.55,13.55,13.55,13.55,5000.0,13.55,13.55,13.55,13.55,5000.0
2015-03-19 14:50:00,13.56,13.56,13.55,13.56,165000.0,13.56,13.56,13.55,13.56,165000.0
2015-03-19 14:55:00,13.56,13.57,13.56,13.57,40000.0,13.56,13.57,13.56,13.57,40000.0
2015-03-19 15:00:00,13.57,13.58,13.57,13.58,385000.0,13.57,13.58,13.57,13.58,385000.0
2015-03-19 15:05:00,13.59,13.59,13.58,13.58,120000.0,13.59,13.59,13.58,13.58,120000.0
2015-03-19 15:10:00,13.58,13.59,13.58,13.59,65000.0,13.58,13.59,13.58,13.59,65000.0
2015-03-19 15:15:00,13.59,13.6,13.58,13.6,60000.0,13.59,13.6,13.58,13.6,60000.0
2015-03-19 15:20:00,13.6,13.61,13.59,13.6,380000.0,13.6,13.61,13.59,13.6,380000.0
2015-03-19 15:25:00,13.6,13.61,13.6,13.61,390000.0,13.6,13.61,13.6,13.61,390000.0
2015-03-19 15:30:00,13.61,13.62,13.6,13.62,465000.0,13.61,13.62,13.6,13.62,465000.0
2015-03-19 15:35:00,13.61,13.62,13.6,13.61,260000.0,13.61,13.62,13.6,13.61,260000.0
2015-03-19 15:40:00,13.61,13.61,13.58,13.58,360000.0,13.61,13.61,13.58,13.58,360000.0
2015-03-19 15:45:00,13.58,13.6,13.58,13.59,695000.0,13.58,13.6,13.58,13.59,695000.0
2015-03-19 15:50:00,13.6,13.6,13.59,13.6,680000.0,13.6,13.6,13.59,13.6,680000.0
2015-03-19 15:55:00,13.6,13.62,13.6,13.62,925000.0,13.6,13.62,13.6,13.62,925000.0
2015-03-20 09:30:00,13.7,13.76,13.65,13.69,1965000.0,13.7,13.76,13.65,13.69,1965000.0
2015-03-20 09:35:00,13.68,13.71,13.66,13.68,300000.0,13.68,13.71,13.66,13.68,300000.0
2015-03-20 09:40:00,13.68,13.7,13.65,13.67,215000.0,13.68,13.7,13.65,13.67,215000.0
2015-03-20 09:45:00,13.68,13.69,13.66,13.67,145000.0,13.68,13.69,13.66,13.67,145000.0
2015-03-20 09:50:00,13.66,13.72,13.66,13.72,390000.0,13.66,13.72,13.66,13.72,390000.0
2015-03-20 09:55:00,13.72,13.75,13.71,13.72,290000.0,13.72,13.75,13.71,13.72,290000.0
2015-03-20 10:00:00,13.72,13.74,13.72,13.74,240000.0,13.72,13.74,13.72,13.74,240000.0
2015-03-20 10:05:00,13.73,13.73,13.68,13.69,190000.0,13.73,13.73,13.68,13.69,190000.0
2015-03-20 10:10:00,13.69,13.7,13.69,13.69,225000.0,13.69,13.7,13.69,13.69,225000.0
2015-03-20 10:15:00,13.7,13.72,13.7,13.71,115000.0,13.7,13.72,13.7,13.71,115000.0
2015-03-20 10:20:00,13.71,13.73,13.71,13.73,155000.0,13.71,13.73,13.71,13.73,155000.0
2015-03-20 10:25:00,13.73,13.73,13.72,13.72,70000.0,13.73,13.73,13.72,13.72,70000.0
2015-03-20 10:30:00,13.73,13.76,13.72,13.75,250000.0,13.73,13.76,13.72,13.75,250000.0
2015-03-20 10:35:00,13.75,13.76,13.74,13.75,165000.0,13.75,13.76,13.74,13.75,165000.0
2015-03-20 10:40:00,13.75,13.76,13.75,13.75,40000.0,13.75,13.76,13.75,13.75,40000.0
2015-03-20 10:45:00,13.75,13.75,13.72,13.73,210000.0,13.75,13.75,13.72,13.73,210000.0
2015-03-20 10:50:00,13.73,13.73,13.72,13.73,85000.0,13.73,13.73,13.72,13.73,85000.0
2015-03-20 10:55:00,13.73,13.74,13.73,13.74,95000.0,13.73,13.74,13.73,13.74,95000.0
2015-03-20 11:00:00,13.74,13.75,13.74,13.75,90000.0,13.74,13.75,13.74,13.75,90000.0
2015-03-20 11:05:00,13.74,13.75,13.74,13.75,40000.0,13.74,13.75,13.74,13.75,40000.0
2015-03-20 11:10:00,13.75,13.77,13.75,13.77,95000.0,13.75,13.77,13.75,13.77,95000.0
2015-03-20 11:15:00,13.77,13.78,13.77,13.78,65000.0,13.77,13.78,13.77,13.78,65000.0
2015-03-20 11:20:00,13.77,13.78,13.77,13.77,25000.0,13.77,13.78,13.77,13.77,25000.0
2015-03-20 11:25:00,13.77,13.77,13.76,13.77,70000.0,13.77,13.77,13.76,13.77,70000.0
2015-03-20 11:30:00,13.77,13.77,13.76,13.77,40000.0,13.77,13.77,13.76,13.77,40000.0
2015-03-20 11:35:00,13.77,13.77,13.76,13.77,95000.0,13.77,13.77,13.76,13.77,95000.0
2015-03-20 11:40:00,13.77,13.78,13.77,13.77,230000.0,13.77,13.78,13.77,13.77,230000.0
2015-03-20 11:45:00,13.77,13.78,13.77,13.77,220000.0,13.77,13.78,13.77,13.77,220000.0
2015-03-20 11:50:00,13.76,13.76,13.76,13.76,75000.0,13.76,13.76,13.76,13.76,75000.0
2015-03-20 11:55:00,13.75,13.76,13.75,13.76,120000.0,13.75,13.76,13.75,13.76,120000.0
2015-03-20 12:00:00,13.76,13.78,13.76,13.78,95000.0,13.76,13.78,13.76,13.78,95000.0
2015-03-20 12:05:00,13.78,13.78,13.77,13.78,40000.0,13.78,13.78,13.77,13.78,40000.0
2015-03-20 12:10:00,13.78,13.78,13.77,13.78,45000.0,13.78,13.78,13.77,13.78,45000.0
2015-03-20 12:15:00,13.77,13.78,13.77,13.77,100000.0,13.77,13.78,13.77,13.77,100000.0
2015-03-20 12:20:00,13.77,13.77,13.76,13.76,90000.0,13.77,13.77,13.76,13.76,90000.0
2015-03-20 12:25:00,13.76,13.76,13.75,13.75,85000.0,13.76,13.76,13.75,13.75,85000.0
2015-03-20 12:30:00,13.76,13.76,13.75,13.75,70000.0,13.76,13.76,13.75,13.75,70000.0
2015-03-20 12:35:00,13.75,13.75,13.73,13.73,35000.0,13.75,13.75,13.73,13.73,35000.0
2015-03-20 12:40:00,13.73,13.74,13.73,13.74,120000.0,13.73,13.74,13.73,13.74,120000.0
2015-03-20 12:45:00,13.74,13.76,13.74,13.76,30000.0,13.74,13.76,13.74,13.76,30000.0
2015-03-20 12:50:00,13.75,13.76,13.75,13.76,55000.0,13.75,13.76,13.75,13.76,55000.0
2015-03-20 12:55:00,13.76,13.76,13.76,13.76,130000.0,13.76,13.76,13.76,13.76,130000.0
2015-03-20 13:00:00,13.75,13.76,13.75,13.76,60000.0,13.75,13.76,13.75,13.76,60000.0
2015-03-20 13:05:00,13.75,13.76,13.75,13.76,15000.0,13.75,13.76,13.75,13.76,15000.0
2015-03-20 13:10:00,13.75,13.76,13.75,13.76,95000.0,13.75,13.76,13.75,13.76,95000.0
2015-03-20 13:15:00,13.76,13.77,13.76,13.76,40000.0,13.76,13.77,13.76,13.76,40000.0
2015-03-20 13:20:00,13.75,13.76,13.75,13.76,80000.0,13.75,13.76,13.75,13.76,80000.0
2015-03-20 13:25:00,13.75,13.76,13.75,13.75,160000.0,13.75,13.76,13.75,13.75,160000.0
2015-03-20 13:30:00,13.75,13.77,13.75,13.76,100000.0,13.75,13.77,13.75,13.76,100000.0
2015-03-20 13:35:00,13.76,13.76,13.75,13.76,45000.0,13.76,13.76,13.75,13.76,45000.0
2015-03-20 13:40:00,13.75,13.76,13.75,13.76,30000.0,13.75,13.76,13.75,13.76,30000.0
2015-03-20 13:45:00,13.76,13.76,13.75,13.75,55000.0,13.76,13.76,13.75,13.75,55000.0
2015-03-20 13:50:00,13.75,13.75,13.74,13.74,85000.0,13.75,13.75,13.74,13.74,85000.0
2015-03-20 13:55:00,13.74,13.75,13.74,13.75,55000.0,13.74,13.75,13.74,13.75,55000.0
2015-03-20 14:00:00,13.75,13.75,13.74,13.75,55000.0,13.75,13.75,13.74,13.75,55000.0
2015-03-20 14:05:00,13.75,13.76,13.75,13.75,45000.0,13.75,13.76,13.75,13.75,45000.0
2015-03-20 14:10:00,13.75,13.76,13.75,13.76,70000.0,13.75,13.76,13.75,13.76,70000.0
2015-03-20 14:15:00,13.76,13.76,13.75,13.75,240000.0,13.76,13.76,13.75,13.75,240000.0
2015-03-20 14:20:00,13.75,13.76,13.75,13.75,255000.0,13.75,13.76,13.75,13.75,255000.0
2015-03-20 14:25:00,13.75,13.75,13.73,13.73,135000.0,13.75,13.75,13.73,13.73,135000.0
2015-03-20 14:30:00,13.73,13.73,13.7,13.71,485000.0,13.73,13.73,13.7,13.71,485000.0
2015-03-20 14:35:00,13.71,13.71,13.7,13.71,55000.0,13.71,13.71,13.7,13.71,55000.0
2015-03-20 14:40:00,13.71,13.72,13.7,13.72,60000.0,13.71,13.72,13.7,13.72,60000.0
2015-03-20 14:45:00,13.72,13.72,13.71,13.72,70000.0,13.72,13.72,13.71,13.72,70000.0
2015-03-20 14:50:00,13.72,13.72,13.72,13.72,50000.0,13.72,13.72,13.72,13.72,50000.0
2015-03-20 14:55:00,13.72,13.72,13.71,13.72,75000.0,13.72,13.72,13.71,13.72,75000.0
2015-03-20 15:00:00,13.71,13.72,13.71,13.71,75000.0,13.71,13.72,13.71,13.71,75000.0
2015-03-20 15:05:00,13.72,13.72,13.71,13.72,90000.0,13.72,13.72,13.71,13.72,90000.0
2015-03-20 15:10:00,13.72,13.72,13.71,13.71,40000.0,13.72,13.72,13.71,13.71,40000.0
2015-03-20 15:15:00,13.71,13.71,13.7,13.7,130000.0,13.71,13.71,13.7,13.7,130000.0
2015-03-20 15:20:00,13.7,13.7,13.69,13.7,335000.0,13.7,13.7,13.69,13.7,335000.0
2015-03-20 15:25:00,13.69,13.7,13.68,13.69,320000.0,13.69,13.7,13.68,13.69,320000.0
2015-03-20 15:30:00,13.69,13.7,13.69,13.7,110000.0,13.69,13.7,13.69,13.7,110000.0
2015-03-20 15:35:00,13.71,13.72,13.7,13.71,455000.0,13.71,13.72,13.7,13.71,455000.0
2015-03-20 15:40:00,13.72,13.72,13.7,13.71,150000.0,13.72,13.72,13.7,13.71,150000.0
2015-03-20 15:45:00,13.71,13.74,13.71,13.74,325000.0,13.71,13.74,13.71,13.74,325000.0
2015-03-20 15:50:00,13.74,13.74,13.71,13.71,405000.0,13.74,13.74,13.71,13.71,405000.0
2015-03-20 15:55:00,13.72,13.77,13.72,13.73,2590000.0,13.72,13.77,13.72,13.73,2590000.0
2015-03-23 09:30:00,13.71,13.73,13.66,13.73,455000.0,13.71,13.73,13.66,13.73,455000.0
2015-03-23 09:35:00,13.72,13.73,13.67,13.67,150000.0,13.72,13.73,13.67,13.67,150000.0
2015-03-23 09:40:00,13.69,13.71,13.67,13.69,220000.0,13.69,13.71,13.67,13.69,220000.0
2015-03-23 09:45:00,13.68,13.69,13.66,13.69,105000.0,13.68,13.69,13.66,13.69,105000.0
2015-03-23 09:50:00,13.69,13.73,13.69,13.73,210000.0,13.69,13.73,13.69,13.73,210000.0
2015-03-23 09:55:00,13.73,13.75,13.73,13.75,210000.0,13.73,13.75,13.73,13.75,210000.0
2015-03-23 10:00:00,13.75,13.76,13.74,13.75,180000.0,13.75,13.76,13.74,13.75,180000.0
2015-03-23 10:05:00,13.75,13.78,13.74,13.78,185000.0,13.75,13.78,13.74,13.78,185000.0
2015-03-23 10:10:00,13.78,13.82,13.78,13.81,200000.0,13.78,13.82,13.78,13.81,200000.0
2015-03-23 10:15:00,13.82,13.84,13.82,13.83,235000.0,13.82,13.84,13.82,13.83,235000.0
2015-03-23 10:20:00,13.83,13.85,13.82,13.83,310000.0,13.83,13.85,13.82,13.83,310000.0
2015-03-23 10:25:00,13.82,13.82,13.81,13.81,190000.0,13.82,13.82,13.81,13.81,190000.0
2015-03-23 10:30:00,13.8,13.8,13.78,13.79,145000.0,13.8,13.8,13.78,13.79,145000.0
2015-03-23 10:35:00,13.78,13.81,13.78,13.81,155000.0,13.78,13.81,13.78,13.81,155000.0
2015-03-23 10:40:00,13.81,13.81,13.8,13.81,25000.0,13.81,13.81,13.8,13.81,25000.0
2015-03-23 10:45:00,13.8,13.81,13.79,13.8,200000.0,13.8,13.81,13.79,13.8,200000.0
2015-03-23 10:50:00,13.79,13.8,13.79,13.8,40000.0,13.79,13.8,13.79,13.8,40000.0
2015-03-23 10:55:00,13.8,13.8,13.8,13.8,75000.0,13.8,13.8,13.8,13.8,75000.0
2015-03-23 11:00:00,13.8,13.81,13.8,13.81,35000.0,13.8,13.81,13.8,13.81,35000.0
2015-03-23 11:05:00,13.8,13.8,13.79,13.8,85000.0,13.8,13.8,13.79,13.8,85000.0
2015-03-23 11:10:00,13.8,13.8,13.79,13.79,45000.0,13.8,13.8,13.79,13.79,45000.0
2015-03-23 11:15:00,13.79,13.8,13.79,13.79,75000.0,13.79,13.8,13.79,13.79,75000.0
2015-03-23 11:20:00,13.79,13.81,13.79,13.79,40000.0,13.79,13.81,13.79,13.79,40000.0
2015-03-23 11:25:00,13.8,13.8,13.79,13.79,20000.0,13.8,13.8,13.79,13.79,20000.0
2015-03-23 11:30:00,13.79,13.79,13.79,13.79,15000.0,13.79,13.79,13.79,13.79,15000.0
2015-03-23 11:35:00,13.79,13.81,13.79,13.81,115000.0,13.79,13.81,13.79,13.81,115000.0
2015-03-23 11:40:00,13.81,13.81,13.79,13.79,80000.0,13.81,13.81,13.79,13.79,80000.0
2015-03-23 11:45:00,13.79,13.79,13.79,13.79,15000.0,13.79,13.79,13.79,13.79,15000.0
2015-03-23 11:50:00,13.79,13.8,13.79,13.79,25000.0,13.79,13.8,13.79,13.79,25000.0
2015-03-23 11:55:00,13.8,13.8,13.79,13.8,30000.0,13.8,13.8,13.79,13.8,30000.0
2015-03-23 12:00:00,13.79,13.79,13.78,13.79,80000.0,13.79,13.79,13.78,13.79,80000.0
2015-03-23 12:05:00,13.79,13.8,13.79,13.79,35000.0,13.79,13.8,13.79,13.79,35000.0
2015-03-23 12:10:00,13.79,13.79,13.79,13.79,10000.0,13.79,13.79,13.79,13.79,10000.0
2015-03-23 12:15:00,13.78,13.79,13.78,13.78,70000.0,13.78,13.79,13.78,13.78,70000.0
2015-03-23 12:20:00,13.79,13.79,13.78,13.79,50000.0,13.79,13.79,13.78,13.79,50000.0
2015-03-23 12:25:00,13.8,13.8,13.79,13.79,130000.0,13.8,13.8,13.79,13.79,130000.0
2015-03-23 12:30:00,13.79,13.8,13.79,13.8,50000.0,13.79,13.8,13.79,13.8,50000.0
2015-03-23 12:35:00,13.79,13.79,13.78,13.78,65000.0,13.79,13.79,13.78,13.78,65000.0
2015-03-23 12:40:00,13.79,13.79,13.79,13.79,5000.0,13.79,13.79,13.79,13.79,5000.0
2015-03-23 12:45:00,13.79,13.79,13.78,13.78,130000.0,13.79,13.79,13.78,13.78,130000.0
2015-03-23 12:50:00,13.78,13.78,13.78,13.78,0.0,13.78,13.78,13.78,13.78,0.0
2015-03-23 12:55:00,13.78,13.79,13.78,13.79,15000.0,13.78,13.79,13.78,13.79,15000.0
2015-03-23 13:00:00,13.78,13.78,13.78,13.78,5000.0,13.78,13.78,13.78,13.78,5000.0
2015-03-23 13:05:00,13.78,13.78,13.77,13.77,70000.0,13.78,13.78,13.77,13.77,70000.0
2015-03-23 13:10:00,13.77,13.77,13.76,13.76,255000.0,13.77,13.77,13.76,13.76,255000.0
2015-03-23 13:15:00,13.75,13.76,13.74,13.76,95000.0,13.75,13.76,13.74,13.76,95000.0
2015-03-23 13:20:00,13.77,13.78,13.77,13.78,20000.0,13.77,13.78,13.77,13.78,20000.0
2015-03-23 13:25:00,13.78,13.79,13.78,13.79,185000.0,13.78,13.79,13.78,13.79,185000.0
2015-03-23 13:30:00,13.79,13.79,13.79,13.79,10000.0,13.79,13.79,13.79,13.79,10000.0
2015-03-23 13:35:00,13.79,13.8,13.79,13.8,70000.0,13.79,13.8,13.79,13.8,70000.0
2015-03-23 13:40:00,13.79,13.79,13.78,13.78,65000.0,13.79,13.79,13.78,13.78,65000.0
2015-03-23 13:45:00,13.79,13.79,13.78,13.78,25000.0,13.79,13.79,13.78,13.78,25000.0
2015-03-23 13:50:00,13.78,13.78,13.77,13.77,60000.0,13.78,13.78,13.77,13.77,60000.0
2015-03-23 13:55:00,13.78,13.78,13.77,13.77,25000.0,13.78,13.78,13.77,13.77,25000.0
2015-03-23 14:00:00,13.76,13.78,13.76,13.78,345000.0,13.76,13.78,13.76,13.78,345000.0
2015-03-23 14:05:00,13.78,13.8,13.78,13.8,65000.0,13.78,13.8,13.78,13.8,65000.0
2015-03-23 14:10:00,13.8,13.81,13.8,13.8,45000.0,13.8,13.81,13.8,13.8,45000.0
2015-03-23 14:15:00,13.81,13.81,13.81,13.81,40000.0,13.81,13.81,13.81,13.81,40000.0
2015-03-23 14:20:00,13.81,13.81,13.8,13.8,55000.0,13.81,13.81,13.8,13.8,55000.0
2015-03-23 14:25:00,13.8,13.81,13.8,13.81,20000.0,13.8,13.81,13.8,13.81,20000.0
2015-03-23 14:30:00,13.8,13.8,13.79,13.79,55000.0,13.8,13.8,13.79,13.79,55000.0
2015-03-23 14:35:00,13.79,13.8,13.78,13.8,170000.0,13.79,13.8,13.78,13.8,170000.0
2015-03-23 14:40:00,13.8,13.81,13.8,13.8,130000.0,13.8,13.81,13.8,13.8,130000.0
2015-03-23 14:45:00,13.8,13.8,13.8,13.8,60000.0,13.8,13.8,13.8,13.8,60000.0
2015-03-23 14:50:00,13.79,13.8,13.79,13.8,90000.0,13.79,13.8,13.79,13.8,90000.0
2015-03-23 14:55:00,13.8,13.8,13.79,13.79,30000.0,13.8,13.8,13.79,13.79,30000.0
2015-03-23 15:00:00,13.79,13.79,13.78,13.79,200000.0,13.79,13.79,13.78,13.79,200000.0
2015-03-23 15:05:00,13.77,13.79,13.77,13.78,45000.0,13.77,13.79,13.77,13.78,45000.0
2015-03-23 15:10:00,13.78,13.78,13.77,13.77,120000.0,13.78,13.78,13.77,13.77,120000.0
2015-03-23 15:15:00,13.77,13.78,13.77,13.78,115000.0,13.77,13.78,13.77,13.78,115000.0
2015-03-23 15:20:00,13.78,13.79,13.77,13.78,135000.0,13.78,13.79,13.77,13.78,135000.0
2015-03-23 15:25:00,13.78,13.79,13.78,13.78,105000.0,13.78,13.79,13.78,13.78,105000.0
2015-03-23 15:30:00,13.78,13.79,13.77,13.78,70000.0,13.78,13.79,13.77,13.78,70000.0
2015-03-23 15:35:00,13.78,13.79,13.78,13.78,270000.0,13.78,13.79,13.78,13.78,270000.0
2015-03-23 15:40:00,13.78,13.8,13.77,13.79,405000.0,13.78,13.8,13.77,13.79,405000.0
2015-03-23 15:45:00,13.78,13.78,13.77,13.78,145000.0,13.78,13.78,13.77,13.78,145000.0
2015-03-23 15:50:00,13.77,13.77,13.77,13.77,175000.0,13.77,13.77,13.77,13.77,175000.0
2015-03-23 15:55:00,13.77,13.77,13.75,13.75,670000.0,13.77,13.77,13.75,13.75,670000.0
2015-03-24 09:30:00,13.73,13.79,13.7,13.72,150000.0,13.73,13.79,13.7,13.72,150000.0
2015-03-24 09:35:00,13.69,13.7,13.68,13.69,150000.0,13.69,13.7,13.68,13.69,150000.0
2015-03-24 09:40:00,13.69,13.71,13.69,13.71,80000.0,13.69,13.71,13.69,13.71,80000.0
2015-03-24 09:45:00,13.76,13.76,13.73,13.73,75000.0,13.76,13.76,13.73,13.73,75000.0
2015-03-24 09:50:00,13.73,13.75,13.7,13.74,135000.0,13.73,13.75,13.7,13.74,135000.0
2015-03-24 09:55:00,13.74,13.74,13.69,13.7,55000.0,13.74,13.74,13.69,13.7,55000.0
2015-03-24 10:00:00,13.72,13.73,13.71,13.72,40000.0,13.72,13.73,13.71,13.72,40000.0
2015-03-24 10:05:00,13.72,13.73,13.71,13.72,65000.0,13.72,13.73,13.71,13.72,65000.0
2015-03-24 10:10:00,13.72,13.74,13.71,13.72,85000.0,13.72,13.74,13.71,13.72,85000.0
2015-03-24 10:15:00,13.73,13.74,13.72,13.73,55000.0,13.73,13.74,13.72,13.73,55000.0
2015-03-24 10:20:00,13.72,13.72,13.7,13.7,75000.0,13.72,13.72,13.7,13.7,75000.0
2015-03-24 10:25:00,13.71,13.71,13.7,13.7,55000.0,13.71,13.71,13.7,13.7,55000.0
2015-03-24 10:30:00,13.7,13.7,13.67,13.67,315000.0,13.7,13.7,13.67,13.67,315000.0
2015-03-24 10:35:00,13.67,13.69,13.67,13.68,95000.0,13.67,13.69,13.67,13.68,95000.0
2015-03-24 10:40:00,13.68,13.7,13.68,13.69,245000.0,13.68,13.7,13.68,13.69,245000.0
2015-03-24 10:45:00,13.69,13.71,13.69,13.69,305000.0,13.69,13.71,13.69,13.69,305000.0
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 10:55:00,13.72,13.72,13.72,13.72,0.0,13.72,13.72,13.72,13.72,0.0
2015-03-24 11:00:00,13.71,13.73,13.71,13.72,100000.0,13.71,13.73,13.71,13.72,100000.0
2015-03-24 11:05:00,13.73,13.74,13.72,13.74,40000.0,13.73,13.74,13.72,13.74,40000.0
2015-03-24 11:10:00,13.73,13.74,13.73,13.74,10000.0,13.73,13.74,13.73,13.74,10000.0
2015-03-24 11:15:00,13.75,13.76,13.74,13.75,50000.0,13.75,13.76,13.74,13.75,50000.0
2015-03-24 11:20:00,13.75,13.76,13.75,13.75,60000.0,13.75,13.76,13.75,13.75,60000.0
2015-03-24 11:25:00,13.75,13.75,13.74,13.74,75000.0,13.75,13.75,13.74,13.74,75000.0
2015-03-24 11:30:00,13.73,13.74,13.73,13.73,65000.0,13.73,13.74,13.73,13.73,65000.0
2015-03-24 11:35:00,13.73,13.73,13.72,13.72,40000.0,13.73,13.73,13.72,13.72,40000.0
2015-03-24 11:40:00,13.7,13.72,13.7,13.7,70000.0,13.7,13.72,13.7,13.7,70000.0
2015-03-24 11:45:00,13.7,13.7,13.69,13.7,65000.0,13.7,13.7,13.69,13.7,65000.0
2015-03-24 11:50:00,13.69,13.69,13.69,13.69,45000.0,13.69,13.69,13.69,13.69,45000.0
2015-03-24 11:55:00,13.69,13.7,13.68,13.7,180000.0,13.69,13.7,13.68,13.7,180000.0
2015-03-24 12:00:00,13.69,13.69,13.67,13.67,265000.0,13.69,13.69,13.67,13.67,265000.0
2015-03-24 12:05:00,13.66,13.67,13.65,13.65,80000.0,13.66,13.67,13.65,13.65,80000.0
2015-03-24 12:10:00,13.67,13.67,13.64,13.65,135000.0,13.67,13.67,13.64,13.65,135000.0
2015-03-24 12:15:00,13.64,13.65,13.61,13.65,565000.0,13.64,13.65,13.61,13.65,565000.0
2015-03-24 12:20:00,13.65,13.67,13.65,13.66,185000.0,13.65,13.67,13.65,13.66,185000.0
2015-03-24 12:25:00,13.67,13.69,13.67,13.69,150000.0,13.67,13.69,13.67,13.69,150000.0
2015-03-24 12:30:00,13.69,13.69,13.67,13.68,80000.0,13.69,13.69,13.67,13.68,80000.0
2015-03-24 12:35:00,13.67,13.67,13.64,13.64,140000.0,13.67,13.67,13.64,13.64,140000.0
2015-03-24 12:40:00,13.64,13.66,13.64,13.65,90000.0,13.64,13.66,13.64,13.65,90000.0
2015-03-24 12:45:00,13.66,13.66,13.65,13.65,20000.0,13.66,13.66,13.65,13.65,20000.0
2015-03-24 12:50:00,13.66,13.67,13.65,13.66,70000.0,13.66,13.67,13.65,13.66,70000.0
2015-03-24 12:55:00,13.67,13.67,13.66,13.66,125000.0,13.67,13.67,13.66,13.66,125000.0
2015-03-24 13:00:00,13.66,13.69,13.66,13.69,110000.0,13.66,13.69,13.66,13.69,110000.0
2015-03-24 13:05:00,13.69,13.69,13.68,13.68,105000.0,13.69,13.69,13.68,13.68,105000.0
2015-03-24 13:10:00,13.69,13.69,13.67,13.69,20000.0,13.69,13.69,13.67,13.69,20000.0
2015-03-24 13:15:00,13.68,13.7,13.68,13.68,100000.0,13.68,13.7,13.68,13.68,100000.0
2015-03-24 13:20:00,13.69,13.69,13.67,13.68,95000.0,13.69,13.69,13.67,13.68,95000.0
2015-03-24 13:25:00,13.67,13.67,13.64,13.65,150000.0,13.67,13.67,13.64,13.65,150000.0
2015-03-24 13:30:00,13.64,13.65,13.64,13.64,55000.0,13.64,13.65,13.64,13.64,55000.0
2015-03-24 13:35:00,13.65,13.66,13.65,13.66,65000.0,13.65,13.66,13.65,13.66,65000.0
2015-03-24 13:40:00,13.66,13.67,13.65,13.67,85000.0,13.66,13.67,13.65,13.67,85000.0
2015-03-24 13:45:00,13.66,13.67,13.65,13.66,75000.0,13.66,13.67,13.65,13.66,75000.0
2015-03-24 13:50:00,13.66,13.68,13.66,13.67,190000.0,13.66,13.68,13.66,13.67,190000.0
2015-03-24 13:55:00,13.68,13.69,13.68,13.69,60000.0,13.68,13.69,13.68,13.69,60000.0
2015-03-24 14:00:00,13.68,13.69,13.68,13.69,90000.0,13.68,13.69,13.68,13.69,90000.0
2015-03-24 14:05:00,13.68,13.69,13.68,13.69,75000.0,13.68,13.69,13.68,13.69,75000.0
2015-03-24 14:10:00,13.69,13.7,13.68,13.68,120000.0,13.69,13.7,13.68,13.68,120000.0
2015-03-24 14:15:00,13.68,13.68,13.65,13.65,100000.0,13.68,13.68,13.65,13.65,100000.0
2015-03-24 14:20:00,13.66,13.67,13.65,13.66,95000.0,13.66,13.67,13.65,13.66,95000.0
2015-03-24 14:25:00,13.67,13.68,13.66,13.67,195000.0,13.67,13.68,13.66,13.67,195000.0
2015-03-24 14:30:00,13.67,13.67,13.66,13.66,90000.0,13.67,13.67,13.66,13.66,90000.0
2015-03-24 14:35:00,13.67,13.7,13.67,13.67,345000.0,13.67,13.7,13.67,13.67,345000.0
2015-03-24 14:40:00,13.67,13.67,13.66,13.66,40000.0,13.67,13.67,13.66,13.66,40000.0
2015-03-24 14:45:00,13.66,13.68,13.66,13.67,125000.0,13.66,13.68,13.66,13.67,125000.0
2015-03-24 14:50:00,13.66,13.67,13.66,13.67,15000.0,13.66,13.67,13.66,13.67,15000.0
2015-03-24 14:55:00,13.67,13.67,13.66,13.66,70000.0,13.67,13.67,13.66,13.66,70000.0
2015-03-24 15:00:00,13.66,13.68,13.66,13.66,165000.0,13.66,13.68,13.66,13.66,165000.0
2015-03-24 15:05:00,13.66,13.68,13.66,13.67,225000.0,13.66,13.68,13.66,13.67,225000.0
2015-03-24 15:10:00,13.67,13.67,13.66,13.67,95000.0,13.67,13.67,13.66,13.67,95000.0
2015-03-24 15:15:00,13.67,13.67,13.65,13.65,260000.0,13.67,13.67,13.65,13.65,260000.0
2015-03-24 15:20:00,13.65,13.65,13.62,13.62,85000.0,13.65,13.65,13.62,13.62,85000.0
2015-03-24 15:25:00,13.63,13.64,13.62,13.62,800000.0,13.63,13.64,13.62,13.62,800000.0
2015-03-24 15:30:00,13.62,13.65,13.62,13.65,680000.0,13.62,13.65,13.62,13.65,680000.0
2015-03-24 15:35:00,13.65,13.65,13.62,13.64,875000.0,13.65,13.65,13.62,13.64,875000.0
2015-03-24 15:40:00,13.64,13.65,13.63,13.65,670000.0,13.64,13.65,13.63,13.65,670000.0
2015-03-24 15:45:00,13.64,13.66,13.63,13.63,175000.0,13.64,13.66,13.63,13.63,175000.0
2015-03-24 15:50:00,13.63,13.64,13.62,13.62,315000.0,13.63,13.64,13.62,13.62,315000.0
2015-03-24 15:55:00,13.62,13.63,13.61,13.61,545000.0,13.62,13.63,13.61,13.61,545000.0
2015-03-25 09:30:00,13.6,13.66,13.6,13.61,245000.0,13.6,13.66,13.6,13.61,245000.0
2015-03-25 09:35:00,13.6,13.6,13.55,13.55,355000.0,13.6,13.6,13.55,13.55,355000.0
2015-03-25 09:40:00,13.56,13.58,13.54,13.54,255000.0,13.56,13.58,13.54,13.54,255000.0
2015-03-25 09:45:00,13.54,13.54,13.51,13.51,60000.0,13.54,13.54,13.51,13.51,60000.0
2015-03-25 09:50:00,13.52,13.53,13.5,13.5,160000.0,13.52,13.53,13.5,13.5,160000.0
2015-03-25 09:55:00,13.5,13.5,13.45,13.46,290000.0,13.5,13.5,13.45,13.46,290000.0
2015-03-25 10:00:00,13.45,13.51,13.45,13.5,415000.0,13.45,13.51,13.45,13.5,415000.0
2015-03-25 10:05:00,13.5,13.53,13.49,13.51,55000.0,13.5,13.53,13.49,13.51,55000.0
2015-03-25 10:10:00,13.51,13.53,13.51,13.52,155000.0,13.51,13.53,13.51,13.52,155000.0
2015-03-25 10:15:00,13.51,13.53,13.51,13.52,120000.0,13.51,13.53,13.51,13.52,120000.0
2015-03-25 10:20:00,13.52,13.54,13.52,13.53,245000.0,13.52,13.54,13.52,13.53,245000.0
2015-03-25 10:25:00,13.53,13.54,13.53,13.53,170000.0,13.53,13.54,13.53,13.53,170000.0
2015-03-25 10:30:00,13.53,13.54,13.52,13.54,160000.0,13.53,13.54,13.52,13.54,160000.0
2015-03-25 10:35:00,13.54,13.54,13.54,13.54,15000.0,13.54,13.54,13.54,13.54,15000.0
2015-03-25 10:40:00,13.53,13.53,13.52,13.53,85000.0,13.53,13.53,13.52,13.53,85000.0
2015-03-25 10:45:00,13.53,13.53,13.52,13.52,130000.0,13.53,13.53,13.52,13.52,130000.0
2015-03-25 10:50:00,13.51,13.51,13.51,13.51,35000.0,13.51,13.51,13.51,13.51,35000.0
2015-03-25 10:55:00,13.51,13.52,13.51,13.52,60000.0,13.51,13.52,13.51,13.52,60000.0
2015-03-25 11:00:00,13.52,13.54,13.52,13.54,125000.0,13.52,13.54,13.52,13.54,125000.0
2015-03-25 11:05:00,13.54,13.55,13.52,13.52,80000.0,13.54,13.55,13.52,13.52,80000.0
2015-03-25 11:10:00,13.52,13.53,13.5,13.5,240000.0,13.52,13.53,13.5,13.5,240000.0
2015-03-25 11:15:00,13.51,13.51,13.48,13.48,90000.0,13.51,13.51,13.48,13.48,90000.0
2015-03-25 11:20:00,13.48,13.48,13.46,13.47,135000.0,13.48,13.48,13.46,13.47,135000.0
2015-03-25 11:25:00,13.49,13.49,13.46,13.46,160000.0,13.49,13.49,13.46,13.46,160000.0
2015-03-25 11:30:00,13.46,13.46,13.42,13.42,360000.0,13.46,13.46,13.42,13.42,360000.0
2015-03-25 11:35:00,13.42,13.43,13.39,13.39,785000.0,13.42,13.43,13.39,13.39,785000.0
2015-03-25 11:40:00,13.39,13.39,13.37,13.37,655000.0,13.39,13.39,13.37,13.37,655000.0
2015-03-25 11:45:00,13.37,13.4,13.37,13.4,160000.0,13.37,13.4,13.37,13.4,160000.0
2015-03-25 11:50:00,13.39,13.4,13.39,13.39,45000.0,13.39,13.4,13.39,13.39,45000.0
2015-03-25 11:55:00,13.39,13.39,13.37,13.39,160000.0,13.39,13.39,13.37,13.39,160000.0
2015-03-25 12:00:00,13.4,13.4,13.39,13.39,40000.0,13.4,13.4,13.39,13.39,40000.0
2015-03-25 12:05:00,13.39,13.39,13.38,13.39,85000.0,13.39,13.39,13.38,13.39,85000.0
2015-03-25 12:10:00,13.39,13.4,13.39,13.39,50000.0,13.39,13.4,13.39,13.39,50000.0
2015-03-25 12:15:00,13.4,13.4,13.39,13.39,50000.0,13.4,13.4,13.39,13.39,50000.0
2015-03-25 12:20:00,13.39,13.39,13.37,13.37,95000.0,13.39,13.39,13.37,13.37,95000.0
2015-03-25 12:25:00,13.37,13.39,13.36,13.38,150000.0,13.37,13.39,13.36,13.38,150000.0
2015-03-25 12:30:00,13.38,13.39,13.38,13.38,35000.0,13.38,13.39,13.38,13.38,35000.0
2015-03-25 12:35:00,13.38,13.39,13.38,13.39,55000.0,13.38,13.39,13.38,13.39,55000.0
2015-03-25 12:40:00,13.39,13.39,13.36,13.36,120000.0,13.39,13.39,13.36,13.36,120000.0
2015-03-25 12:45:00,13.35,13.37,13.35,13.37,170000.0,13.35,13.37,13.35,13.37,170000.0
2015-03-25 12:50:00,13.37,13.38,13.37,13.37,50000.0,13.37,13.38,13.37,13.37,50000.0
2015-03-25 12:55:00,13.37,13.38,13.37,13.38,25000.0,13.37,13.38,13.37,13.38,25000.0
2015-03-25 13:00:00,13.38,13.39,13.37,13.38,135000.0,13.38,13.39,13.37,13.38,135000.0
2015-03-25 13:05:00,13.38,13.39,13.38,13.38,200000.0,13.38,13.39,13.38,13.38,200000.0
2015-03-25 13:10:00,13.38,13.38,13.37,13.37,145000.0,13.38,13.38,13.37,13.37,145000.0
2015-03-25 13:15:00,13.37,13.37,13.35,13.36,125000.0,13.37,13.37,13.35,13.36,125000.0
2015-03-25 13:20:00,13.35,13.36,13.34,13.34,120000.0,13.35,13.36,13.34,13.34,120000.0
2015-03-25 13:25:00,13.36,13.37,13.35,13.36,30000.0,13.36,13.37,13.35,13.36,30000.0
2015-03-25 13:30:00,13.36,13.37,13.34,13.34,170000.0,13.36,13.37,13.34,13.34,170000.0
2015-03-25 13:35:00,13.34,13.35,13.34,13.35,170000.0,13.34,13.35,13.34,13.35,170000.0
2015-03-25 13:40:00,13.35,13.39,13.35,13.38,120000.0,13.35,13.39,13.35,13.38,120000.0
2015-03-25 13:45:00,13.38,13.38,13.38,13.38,35000.0,13.38,13.38,13.38,13.38,35000.0
2015-03-25 13:50:00,13.38,13.39,13.38,13.39,90000.0,13.38,13.39,13.38,13.39,90000.0
2015-03-25 13:55:00,13.39,13.39,13.39,13.39,50000.0,13.39,13.39,13.39,13.39,50000.0
2015-03-25 14:00:00,13.38,13.4,13.38,13.4,135000.0,13.38,13.4,13.38,13.4,135000.0
2015-03-25 14:05:00,13.39,13.4,13.38,13.38,115000.0,13.39,13.4,13.38,13.38,115000.0
2015-03-25 14:10:00,13.38,13.38,13.38,13.38,20000.0,13.38,13.38,13.38,13.38,20000.0
2015-03-25 14:15:00,13.38,13.39,13.38,13.38,55000.0,13.38,13.39,13.38,13.38,55000.0
2015-03-25 14:20:00,13.38,13.41,13.38,13.41,105000.0,13.38,13.41,13.38,13.41,105000.0
2015-03-25 14:25:00,13.4,13.41,13.4,13.41,50000.0,13.4,13.41,13.4,13.41,50000.0
2015-03-25 14:30:00,13.4,13.41,13.4,13.4,80000.0,13.4,13.41,13.4,13.4,80000.0
2015-03-25 14:35:00,13.39,13.39,13.39,13.39,20000.0,13.39,13.39,13.39,13.39,20000.0
2015-03-25 14:40:00,13.38,13.38,13.35,13.35,70000.0,13.38,13.38,13.35,13.35,70000.0
2015-03-25 14:45:00,13.36,13.37,13.35,13.37,125000.0,13.36,13.37,13.35,13.37,125000.0
2015-03-25 14:50:00,13.37,13.39,13.37,13.38,60000.0,13.37,13.39,13.37,13.38,60000.0
2015-03-25 14:55:00,13.39,13.39,13.37,13.37,155000.0,13.39,13.39,13.37,13.37,155000.0
2015-03-25 15:00:00,13.37,13.37,13.35,13.35,85000.0,13.37,13.37,13.35,13.35,85000.0
2015-03-25 15:05:00,13.34,13.35,13.34,13.34,360000.0,13.34,13.35,13.34,13.34,360000.0
2015-03-25 15:10:00,13.34,13.37,13.34,13.36,165000.0,13.34,13.37,13.34,13.36,165000.0
2015-03-25 15:15:00,13.37,13.37,13.35,13.36,115000.0,13.37,13.37,13.35,13.36,115000.0
2015-03-25 15:20:00,13.35,13.36,13.34,13.35,180000.0,13.35,13.36,13.34,13.35,180000.0
2015-03-25 15:25:00,13.35,13.36,13.35,13.36,105000.0,13.35,13.36,13.35,13.36,105000.0
2015-03-25 15:30:00,13.36,13.36,13.34,13.34,265000.0,13.36,13.36,13.34,13.34,265000.0
2015-03-25 15:35:00,13.35,13.35,13.34,13.35,120000.0,13.35,13.35,13.34,13.35,120000.0
2015-03-25 15:40:00,13.35,13.35,13.33,13.33,390000.0,13.35,13.35,13.33,13.33,390000.0
2015-03-25 15:45:00,13.33,13.33,13.31,13.33,410000.0,13.33,13.33,13.31,13.33,410000.0
2015-03-25 15:50:00,13.34,13.34,13.32,13.33,510000.0,13.34,13.34,13.32,13.33,510000.0
2015-03-25 15:55:00,13.33,13.35,13.32,13.32,425000.0,13.33,13.35,13.32,13.32,425000.0
2015-03-26 09:30:00,13.25,13.26,13.21,13.21,365000.0,13.25,13.26,13.21,13.21,365000.0
2015-03-26 09:35:00,13.21,13.24,13.18,13.2,385000.0,13.21,13.24,13.18,13.2,385000.0
2015-03-26 09:40:00,13.2,13.22,13.2,13.21,240000.0,13.2,13.22,13.2,13.21,240000.0
2015-03-26 09:45:00,13.2,13.28,13.2,13.26,380000.0,13.2,13.28,13.2,13.26,380000.0
2015-03-26 09:50:00,13.28,13.3,13.27,13.28,190000.0,13.28,13.3,13.27,13.28,190000.0
2015-03-26 09:55:00,13.28,13.28,13.21,13.21,410000.0,13.28,13.28,13.21,13.21,410000.0
2015-03-26 10:00:00,13.21,13.25,13.2,13.24,230000.0,13.21,13.25,13.2,13.24,230000.0
2015-03-26 10:05:00,13.24,13.26,13.23,13.25,155000.0,13.24,13.26,13.23,13.25,155000.0
2015-03-26 10:10:00,13.26,13.26,13.24,13.25,70000.0,13.26,13.26,13.24,13.25,70000.0
2015-03-26 10:15:00,13.24,13.24,13.2,13.22,255000.0,13.24,13.24,13.2,13.22,255000.0
2015-03-26 10:20:00,13.22,13.22,13.19,13.19,145000.0,13.22,13.22,13.19,13.19,145000.0
2015-03-26 10:25:00,13.2,13.2,13.18,13.18,255000.0,13.2,13.2,13.18,13.18,255000.0
2015-03-26 10:30:00,13.18,13.2,13.16,13.18,250000.0,13.18,13.2,13.16,13.18,250000.0
2015-03-26 10:35:00,13.18,13.23,13.18,13.21,235000.0,13.18,13.23,13.18,13.21,235000.0
2015-03-26 10:40:00,13.21,13.25,13.21,13.24,770000.0,13.21,13.25,13.21,13.24,770000.0
2015-03-26 10:45:00,13.25,13.25,13.22,13.22,340000.0,13.25,13.25,13.22,13.22,340000.0
2015-03-26 10:50:00,13.24,13.24,13.22,13.22,100000.0,13.24,13.24,13.22,13.22,100000.0
2015-03-26 10:55:00,13.22,13.23,13.21,13.21,130000.0,13.22,13.23,13.21,13.21,130000.0
2015-03-26 11:00:00,13.21,13.21,13.18,13.19,130000.0,13.21,13.21,13.18,13.19,130000.0
2015-03-26 11:05:00,13.19,13.2,13.18,13.19,195000.0,13.19,13.2,13.18,13.19,195000.0
2015-03-26 11:10:00,13.19,13.19,13.17,13.17,205000.0,13.19,13.19,13.17,13.17,205000.0
2015-03-26 11:15:00,13.17,13.2,13.17,13.2,465000.0,13.17,13.2,13.17,13.2,465000.0
2015-03-26 11:20:00,13.19,13.21,13.18,13.2,125000.0,13.19,13.21,13.18,13.2,125000.0
2015-03-26 11:25:00,13.21,13.21,13.2,13.21,65000.0,13.21,13.21,13.2,13.21,65000.0
2015-03-26 11:30:00,13.2,13.21,13.2,13.21,105000.0,13.2,13.21,13.2,13.21,105000.0
2015-03-26 11:35:00,13.2,13.21,13.2,13.21,80000.0,13.2,13.21,13.2,13.21,80000.0
2015-03-26 11:40:00,13.22,13.23,13.21,13.23,350000.0,13.22,13.23,13.21,13.23,350000.0
2015-03-26 11:45:00,13.22,13.23,13.21,13.23,60000.0,13.22,13.23,13.21,13.23,60000.0
2015-03-26 11:50:00,13.22,13.23,13.22,13.22,40000.0,13.22,13.23,13.22,13.22,40000.0
2015-03-26 11:55:00,13.22,13.23,13.22,13.23,185000.0,13.22,13.23,13.22,13.23,185000.0
2015-03-26 12:00:00,13.24,13.25,13.23,13.23,155000.0,13.24,13.25,13.23,13.23,155000.0
2015-03-26 12:05:00,13.23,13.24,13.22,13.24,90000.0,13.23,13.24,13.22,13.24,90000.0
2015-03-26 12:10:00,13.24,13.25,13.24,13.24,80000.0,13.24,13.25,13.24,13.24,80000.0
2015-03-26 12:15:00,13.24,13.24,13.22,13.22,40000.0,13.24,13.24,13.22,13.22,40000.0
2015-03-26 12:20:00,13.23,13.23,13.22,13.22,30000.0,13.23,13.23,13.22,13.22,30000.0
2015-03-26 12:25:00,13.22,13.22,13.22,13.22,5000.0,13.22,13.22,13.22,13.22,5000.0
2015-03-26 12:30:00,13.22,13.22,13.21,13.21,45000.0,13.22,13.22,13.21,13.21,45000.0
2015-03-26 12:35:00,13.22,13.22,13.22,13.22,25000.0,13.22,13.22,13.22,13.22,25000.0
2015-03-26 12:40:00,13.22,13.22,13.21,13.21,85000.0,13.22,13.22,13.21,13.21,85000.0
2015-03-26 12:45:00,13.22,13.23,13.21,13.22,130000.0,13.22,13.23,13.21,13.22,130000.0
2015-03-26 12:50:00,13.22,13.24,13.22,13.23,100000.0,13.22,13.24,13.22,13.23,100000.0
2015-03-26 12:55:00,13.24,13.24,13.23,13.23,125000.0,13.24,13.24,13.23,13.23,125000.0
2015-03-26 13:00:00,13.24,13.26,13.23,13.25,135000.0,13.24,13.26,13.23,13.25,135000.0
2015-03-26 13:05:00,13.25,13.26,13.25,13.25,15000.0,13.25,13.26,13.25,13.25,15000.0
2015-03-26 13:10:00,13.26,13.27,13.23,13.23,60000.0,13.26,13.27,13.23,13.23,60000.0
2015-03-26 13:15:00,13.23,13.23,13.22,13.22,25000.0,13.23,13.23,13.22,13.22,25000.0
2015-03-26 13:20:00,13.22,13.23,13.2,13.22,145000.0,13.22,13.23,13.2,13.22,145000.0
2015-03-26 13:25:00,13.21,13.22,13.21,13.22,85000.0,13.21,13.22,13.21,13.22,85000.0
2015-03-26 13:30:00,13.22,13.24,13.22,13.24,95000.0,13.22,13.24,13.22,13.24,95000.0
2015-03-26 13:35:00,13.25,13.26,13.25,13.26,105000.0,13.25,13.26,13.25,13.26,105000.0
2015-03-26 13:40:00,13.26,13.29,13.26,13.29,400000.0,13.26,13.29,13.26,13.29,400000.0
2015-03-26 13:45:00,13.29,13.29,13.28,13.28,110000.0,13.29,13.29,13.28,13.28,110000.0
2015-03-26 13:50:00,13.27,13.29,13.27,13.29,340000.0,13.27,13.29,13.27,13.29,340000.0
2015-03-26 13:55:00,13.29,13.3,13.29,13.29,85000.0,13.29,13.3,13.29,13.29,85000.0
2015-03-26 14:00:00,13.29,13.29,13.28,13.29,105000.0,13.29,13.29,13.28,13.29,105000.0
2015-03-26 14:05:00,13.29,13.3,13.28,13.29,70000.0,13.29,13.3,13.28,13.29,70000.0
2015-03-26 14:10:00,13.29,13.29,13.25,13.25,170000.0,13.29,13.29,13.25,13.25,170000.0
2015-03-26 14:15:00,13.25,13.26,13.25,13.26,80000.0,13.25,13.26,13.25,13.26,80000.0
2015-03-26 14:20:00,13.27,13.27,13.26,13.26,50000.0,13.27,13.27,13.26,13.26,50000.0
2015-03-26 14:25:00,13.25,13.26,13.24,13.24,80000.0,13.25,13.26,13.24,13.24,80000.0
2015-03-26 14:30:00,13.23,13.24,13.22,13.23,185000.0,13.23,13.24,13.22,13.23,185000.0
2015-03-26 14:35:00,13.23,13.25,13.23,13.24,120000.0,13.23,13.25,13.23,13.24,120000.0
2015-03-26 14:40:00,13.24,13.25,13.24,13.25,25000.0,13.24,13.25,13.24,13.25,25000.0
2015-03-26 14:45:00,13.23,13.24,13.22,13.22,50000.0,13.23,13.24,13.22,13.22,50000.0
2015-03-26 14:50:00,13.22,13.22,13.21,13.22,95000.0,13.22,13.22,13.21,13.22,95000.0
2015-03-26 14:55:00,13.21,13.22,13.2,13.2,100000.0,13.21,13.22,13.2,13.2,100000.0
2015-03-26 15:00:00,13.2,13.21,13.19,13.2,100000.0,13.2,13.21,13.19,13.2,100000.0
2015-03-26 15:05:00,13.2,13.21,13.2,13.2,25000.0,13.2,13.21,13.2,13.2,25000.0
2015-03-26 15:10:00,13.21,13.21,13.19,13.19,260000.0,13.21,13.21,13.19,13.19,260000.0
2015-03-26 15:15:00,13.19,13.2,13.19,13.2,160000.0,13.19,13.2,13.19,13.2,160000.0
2015-03-26 15:20:00,13.2,13.2,13.19,13.19,65000.0,13.2,13.2,13.19,13.19,65000.0
2015-03-26 15:25:00,13.19,13.2,13.19,13.2,165000.0,13.19,13.2,13.19,13.2,165000.0
2015-03-26 15:30:00,13.19,13.21,13.19,13.21,230000.0,13.19,13.21,13.19,13.21,230000.0
2015-03-26 15:35:00,13.21,13.22,13.2,13.2,55000.0,13.21,13.22,13.2,13.2,55000.0
2015-03-26 15:40:00,13.2,13.21,13.2,13.21,150000.0,13.2,13.21,13.2,13.21,150000.0
2015-03-26 15:45:00,13.2,13.21,13.19,13.2,255000.0,13.2,13.21,13.19,13.2,255000.0
2015-03-26 15:50:00,13.2,13.21,13.19,13.19,265000.0,13.2,13.21,13.19,13.19,265000.0
2015-03-26 15:55:00,13.18,13.19,13.17,13.18,610000.0,13.18,13.19,13.17,13.18,610000.0
2015-03-27 09:30:00,13.21,13.3,13.21,13.3,255000.0,13.21,13.3,13.21,13.3,255000.0
2015-03-27 09:35:00,13.3,13.37,13.3,13.37,520000.0,13.3,13.37,13.3,13.37,520000.0
2015-03-27 09:40:00,13.36,13.36,13.33,13.34,240000.0,13.36,13.36,13.33,13.34,240000.0
2015-03-27 09:45:00,13.32,13.35,13.3,13.34,405000.0,13.32,13.35,13.3,13.34,405000.0
2015-03-27 09:50:00,13.34,13.34,13.32,13.33,195000.0,13.34,13.34,13.32,13.33,195000.0
2015-03-27 09:55:00,13.31,13.31,13.26,13.29,325000.0,13.31,13.31,13.26,13.29,325000.0
2015-03-27 10:00:00,13.28,13.28,13.24,13.28,195000.0,13.28,13.28,13.24,13.28,195000.0
2015-03-27 10:05:00,13.28,13.28,13.25,13.26,125000.0,13.28,13.28,13.25,13.26,125000.0
2015-03-27 10:10:00,13.26,13.26,13.19,13.2,230000.0,13.26,13.26,13.19,13.2,230000.0
2015-03-27 10:15:00,13.2,13.2,13.16,13.18,145000.0,13.2,13.2,13.16,13.18,145000.0
2015-03-27 10:20:00,13.18,13.23,13.18,13.23,95000.0,13.18,13.23,13.18,13.23,95000.0
2015-03-27 10:25:00,13.24,13.25,13.23,13.23,125000.0,13.24,13.25,13.23,13.23,125000.0
2015-03-27 10:30:00,13.21,13.22,13.19,13.19,115000.0,13.21,13.22,13.19,13.19,115000.0
2015-03-27 10:35:00,13.19,13.23,13.19,13.23,135000.0,13.19,13.23,13.19,13.23,135000.0
2015-03-27 10:40:00,13.24,13.25,13.24,13.25,110000.0,13.24,13.25,13.24,13.25,110000.0
2015-03-27 10:45:00,13.24,13.24,13.23,13.23,35000.0,13.24,13.24,13.23,13.23,35000.0
2015-03-27 10:50:00,13.25,13.26,13.24,13.24,395000.0,13.25,13.26,13.24,13.24,395000.0
2015-03-27 10:55:00,13.24,13.27,13.24,13.26,170000.0,13.24,13.27,13.24,13.26,170000.0
2015-03-27 11:00:00,13.26,13.27,13.25,13.27,90000.0,13.26,13.27,13.25,13.27,90000.0
2015-03-27 11:05:00,13.27,13.27,13.26,13.27,95000.0,13.27,13.27,13.26,13.27,95000.0
2015-03-27 11:10:00,13.27,13.27,13.25,13.26,50000.0,13.27,13.27,13.25,13.26,50000.0
2015-03-27 11:15:00,13.26,13.26,13.25,13.26,35000.0,13.26,13.26,13.25,13.26,35000.0
2015-03-27 11:20:00,13.26,13.27,13.26,13.27,40000.0,13.26,13.27,13.26,13.27,40000.0
2015-03-27 11:25:00,13.26,13.26,13.2,13.21,135000.0,13.26,13.26,13.2,13.21,135000.0
2015-03-27 11:30:00,13.21,13.21,13.17,13.17,375000.0,13.21,13.21,13.17,13.17,375000.0
2015-03-27 11:35:00,13.18,13.24,13.17,13.23,470000.0,13.18,13.24,13.17,13.23,470000.0
2015-03-27 11:40:00,13.24,13.28,13.24,13.28,60000.0,13.24,13.28,13.24,13.28,60000.0
2015-03-27 11:45:00,13.28,13.28,13.26,13.27,130000.0,13.28,13.28,13.26,13.27,130000.0
2015-03-27 11:50:00,13.28,13.28,13.23,13.24,605000.0,13.28,13.28,13.23,13.24,605000.0
2015-03-27 11:55:00,13.24,13.25,13.23,13.25,135000.0,13.24,13.25,13.23,13.25,135000.0
2015-03-27 12:00:00,13.25,13.25,13.23,13.24,70000.0,13.25,13.25,13.23,13.24,70000.0
2015-03-27 12:05:00,13.24,13.24,13.24,13.24,20000.0,13.24,13.24,13.24,13.24,20000.0
2015-03-27 12:10:00,13.25,13.25,13.23,13.23,35000.0,13.25,13.25,13.23,13.23,35000.0
2015-03-27 12:15:00,13.23,13.24,13.23,13.24,60000.0,13.23,13.24,13.23,13.24,60000.0
2015-03-27 12:20:00,13.24,13.26,13.24,13.26,25000.0,13.24,13.26,13.24,13.26,25000.0
2015-03-27 12:25:00,13.26,13.27,13.25,13.25,90000.0,13.26,13.27,13.25,13.25,90000.0
2015-03-27 12:30:00,13.24,13.26,13.24,13.26,40000.0,13.24,13.26,13.24,13.26,40000.0
2015-03-27 12:35:00,13.26,13.26,13.25,13.25,10000.0,13.26,13.26,13.25,13.25,10000.0
2015-03-27 12:40:00,13.25,13.26,13.25,13.26,50000.0,13.25,13.26,13.25,13.26,50000.0
2015-03-27 12:45:00,13.25,13.26,13.24,13.25,115000.0,13.25,13.26,13.24,13.25,115000.0
2015-03-27 12:50:00,13.25,13.25,13.25,13.25,0.0,13.25,13.25,13.25,13.25,0.0
2015-03-27 12:55:00,13.24,13.26,13.24,13.26,50000.0,13.24,13.26,13.24,13.26,50000.0
2015-03-27 13:00:00,13.26,13.26,13.26,13.26,20000.0,13.26,13.26,13.26,13.26,20000.0
2015-03-27 13:05:00,13.26,13.27,13.26,13.26,60000.0,13.26,13.27,13.26,13.26,60000.0
2015-03-27 13:10:00,13.24,13.25,13.24,13.25,15000.0,13.24,13.25,13.24,13.25,15000.0
2015-03-27 13:15:00,13.26,13.27,13.25,13.25,75000.0,13.26,13.27,13.25,13.25,75000.0
2015-03-27 13:20:00,13.25,13.25,13.25,13.25,0.0,13.25,13.25,13.25,13.25,0.0
2015-03-27 13:25:00,13.27,13.28,13.27,13.27,230000.0,13.27,13.28,13.27,13.27,230000.0
2015-03-27 13:30:00,13.27,13.28,13.27,13.28,45000.0,13.27,13.28,13.27,13.28,45000.0
2015-03-27 13:35:00,13.28,13.29,13.28,13.29,15000.0,13.28,13.29,13.28,13.29,15000.0
2015-03-27 13:40:00,13.28,13.28,13.27,13.27,35000.0,13.28,13.28,13.27,13.27,35000.0
2015-03-27 13:45:00,13.27,13.27,13.25,13.25,60000.0,13.27,13.27,13.25,13.25,60000.0
2015-03-27 13:50:00,13.27,13.28,13.27,13.28,15000.0,13.27,13.28,13.27,13.28,15000.0
2015-03-27 13:55:00,13.28,13.28,13.28,13.28,25000.0,13.28,13.28,13.28,13.28,25000.0
2015-03-27 14:00:00,13.28,13.28,13.28,13.28,5000.0,13.28,13.28,13.28,13.28,5000.0
2015-03-27 14:05:00,13.27,13.28,13.26,13.26,35000.0,13.27,13.28,13.26,13.26,35000.0
2015-03-27 14:10:00,13.27,13.28,13.27,13.27,70000.0,13.27,13.28,13.27,13.27,70000.0
2015-03-27 14:15:00,13.27,13.27,13.25,13.25,65000.0,13.27,13.27,13.25,13.25,65000.0
2015-03-27 14:20:00,13.25,13.25,13.25,13.25,5000.0,13.25,13.25,13.25,13.25,5000.0
2015-03-27 14:25:00,13.25,13.27,13.25,13.26,40000.0,13.25,13.27,13.25,13.26,40000.0
2015-03-27 14:30:00,13.25,13.25,13.25,13.25,10000.0,13.25,13.25,13.25,13.25,10000.0
2015-03-27 14:35:00,13.24,13.26,13.24,13.25,230000.0,13.24,13.26,13.24,13.25,230000.0
2015-03-27 14:40:00,13.24,13.25,13.24,13.25,10000.0,13.24,13.25,13.24,13.25,10000.0
2015-03-27 14:45:00,13.25,13.25,13.25,13.25,80000.0,13.25,13.25,13.25,13.25,80000.0
2015-03-27 14:50:00,13.26,13.26,13.26,13.26,5000.0,13.26,13.26,13.26,13.26,5000.0
2015-03-27 14:55:00,13.26,13.27,13.26,13.26,45000.0,13.26,13.27,13.26,13.26,45000.0
2015-03-27 15:00:00,13.26,13.26,13.25,13.26,35000.0,13.26,13.26,13.25,13.26,35000.0
2015-03-27 15:05:00,13.26,13.26,13.24,13.25,30000.0,13.26,13.26,13.24,13.25,30000.0
2015-03-27 15:10:00,13.25,13.25,13.24,13.24,60000.0,13.25,13.25,13.24,13.24,60000.0
2015-03-27 15:15:00,13.24,13.24,13.24,13.24,110000.0,13.24,13.24,13.24,13.24,110000.0
2015-03-27 15:20:00,13.24,13.26,13.24,13.26,175000.0,13.24,13.26,13.24,13.26,175000.0
2015-03-27 15:25:00,13.26,13.26,13.24,13.24,40000.0,13.26,13.26,13.24,13.24,40000.0
2015-03-27 15:30:00,13.25,13.26,13.25,13.26,110000.0,13.25,13.26,13.25,13.26,110000.0
2015-03-27 15:35:00,13.26,13.26,13.25,13.26,90000.0,13.26,13.26,13.25,13.26,90000.0
2015-03-27 15:40:00,13.25,13.26,13.25,13.25,90000.0,13.25,13.26,13.25,13.25,90000.0
2015-03-27 15:45:00,13.26,13.26,13.24,13.24,125000.0,13.26,13.26,13.24,13.24,125000.0
2015-03-27 15:50:00,13.24,13.26,13.24,13.24,190000.0,13.24,13.26,13.24,13.24,190000.0
2015-03-27 15:55:00,13.24,13.26,13.23,13.25,425000.0,13.24,13.26,13.23,13.25,425000.0
2015-03-30 09:30:00,13.36,13.38,13.28,13.33,230000.0,13.36,13.38,13.28,13.33,230000.0
2015-03-30 09:35:00,13.32,13.32,13.3,13.31,270000.0,13.32,13.32,13.3,13.31,270000.0
2015-03-30 09:40:00,13.31,13.33,13.3,13.33,150000.0,13.31,13.33,13.3,13.33,150000.0
2015-03-30 09:45:00,13.33,13.35,13.31,13.33,190000.0,13.33,13.35,13.31,13.33,190000.0
2015-03-30 09:50:00,13.32,13.33,13.31,13.31,20000.0,13.32,13.33,13.31,13.31,20000.0
2015-03-30 09:55:00,13.32,13.34,13.3,13.31,95000.0,13.32,13.34,13.3,13.31,95000.0
2015-03-30 10:00:00,13.33,13.33,13.24,13.24,380000.0,13.33,13.33,13.24,13.24,380000.0
2015-03-30 10:05:00,13.24,13.25,13.23,13.25,230000.0,13.24,13.25,13.23,13.25,230000.0
2015-03-30 10:10:00,13.23,13.25,13.23,13.23,45000.0,13.23,13.25,13.23,13.23,45000.0
2015-03-30 10:15:00,13.23,13.24,13.23,13.24,125000.0,13.23,13.24,13.23,13.24,125000.0
2015-03-30 10:20:00,13.23,13.25,13.21,13.21,110000.0,13.23,13.25,13.21,13.21,110000.0
2015-03-30 10:25:00,13.21,13.21,13.16,13.17,240000.0,13.21,13.21,13.16,13.17,240000.0
2015-03-30 10:30:00,13.18,13.22,13.18,13.21,240000.0,13.18,13.22,13.18,13.21,240000.0
2015-03-30 10:35:00,13.21,13.21,13.19,13.19,175000.0,13.21,13.21,13.19,13.19,175000.0
2015-03-30 10:40:00,13.19,13.19,13.17,13.17,245000.0,13.19,13.19,13.17,13.17,245000.0
2015-03-30 10:45:00,13.19,13.22,13.19,13.22,290000.0,13.19,13.22,13.19,13.22,290000.0
2015-03-30 10:50:00,13.21,13.22,13.21,13.21,60000.0,13.21,13.22,13.21,13.21,60000.0
2015-03-30 10:55:00,13.21,13.21,13.19,13.19,115000.0,13.21,13.21,13.19,13.19,115000.0
2015-03-30 11:00:00,13.18,13.18,13.17,13.17,155000.0,13.18,13.18,13.17,13.17,155000.0
2015-03-30 11:05:00,13.16,13.17,13.15,13.16,320000.0,13.16,13.17,13.15,13.16,320000.0
2015-03-30 11:10:00,13.16,13.17,13.15,13.17,95000.0,13.16,13.17,13.15,13.17,95000.0
2015-03-30 11:15:00,13.18,13.18,13.16,13.16,135000.0,13.18,13.18,13.16,13.16,135000.0
2015-03-30 11:20:00,13.17,13.17,13.14,13.14,85000.0,13.17,13.17,13.14,13.14,85000.0
2015-03-30 11:25:00,13.14,13.15,13.13,13.14,145000.0,13.14,13.15,13.13,13.14,145000.0
2015-03-30 11:30:00,13.15,13.15,13.13,13.14,160000.0,13.15,13.15,13.13,13.14,160000.0
2015-03-30 11:35:00,13.13,13.14,13.12,13.12,140000.0,13.13,13.14,13.12,13.12,140000.0
2015-03-30 11:40:00,13.12,13.12,13.08,13.08,410000.0,13.12,13.12,13.08,13.08,410000.0
2015-03-30 11:45:00,13.08,13.08,13.04,13.04,600000.0,13.08,13.08,13.04,13.04,600000.0
2015-03-30 11:50:00,13.04,13.08,13.03,13.08,455000.0,13.04,13.08,13.03,13.08,455000.0
2015-03-30 11:55:00,13.08,13.14,13.08,13.14,160000.0,13.08,13.14,13.08,13.14,160000.0
2015-03-30 12:00:00,13.15,13.17,13.15,13.15,200000.0,13.15,13.17,13.15,13.15,200000.0
2015-03-30 12:05:00,13.15,13.15,13.14,13.14,90000.0,13.15,13.15,13.14,13.14,90000.0
2015-03-30 12:10:00,13.15,13.17,13.14,13.17,140000.0,13.15,13.17,13.14,13.17,140000.0
2015-03-30 12:15:00,13.17,13.18,13.17,13.18,60000.0,13.17,13.18,13.17,13.18,60000.0
2015-03-30 12:20:00,13.18,13.19,13.18,13.19,25000.0,13.18,13.19,13.18,13.19,25000.0
2015-03-30 12:25:00,13.18,13.18,13.16,13.17,60000.0,13.18,13.18,13.16,13.17,60000.0
2015-03-30 12:30:00,13.16,13.17,13.16,13.16,40000.0,13.16,13.17,13.16,13.16,40000.0
2015-03-30 12:35:00,13.17,13.18,13.17,13.18,55000.0,13.17,13.18,13.17,13.18,55000.0
2015-03-30 12:40:00,13.17,13.17,13.17,13.17,35000.0,13.17,13.17,13.17,13.17,35000.0
2015-03-30 12:45:00,13.18,13.18,13.18,13.18,25000.0,13.18,13.18,13.18,13.18,25000.0
2015-03-30 12:50:00,13.18,13.19,13.18,13.18,90000.0,13.18,13.19,13.18,13.18,90000.0
2015-03-30 12:55:00,13.18,13.18,13.16,13.16,115000.0,13.18,13.18,13.16,13.16,115000.0
2015-03-30 13:00:00,13.16,13.18,13.16,13.18,35000.0,13.16,13.18,13.16,13.18,35000.0
2015-03-30 13:05:00,13.16,13.18,13.16,13.18,95000.0,13.16,13.18,13.16,13.18,95000.0
2015-03-30 13:10:00,13.17,13.19,13.17,13.17,185000.0,13.17,13.19,13.17,13.17,185000.0
2015-03-30 13:15:00,13.17,13.17,13.16,13.16,60000.0,13.17,13.17,13.16,13.16,60000.0
2015-03-30 13:20:00,13.16,13.17,13.16,13.17,115000.0,13.16,13.17,13.16,13.17,115000.0
2015-03-30 13:25:00,13.18,13.18,13.16,13.16,70000.0,13.18,13.18,13.16,13.16,70000.0
2015-03-30 13:30:00,13.16,13.16,13.14,13.14,70000.0,13.16,13.16,13.14,13.14,70000.0
2015-03-30 13:35:00,13.14,13.14,13.11,13.11,180000.0,13.14,13.14,13.11,13.11,180000.0
2015-03-30 13:40:00,13.11,13.12,13.1,13.12,170000.0,13.11,13.12,13.1,13.12,170000.0
2015-03-30 13:45:00,13.12,13.13,13.11,13.13,285000.0,13.12,13.13,13.11,13.13,285000.0
2015-03-30 13:50:00,13.12,13.13,13.11,13.11,105000.0,13.12,13.13,13.11,13.11,105000.0
2015-03-30 13:55:00,13.11,13.12,13.1,13.11,370000.0,13.11,13.12,13.1,13.11,370000.0
2015-03-30 14:00:00,13.11,13.11,13.09,13.09,205000.0,13.11,13.11,13.09,13.09,205000.0
2015-03-30 14:05:00,13.09,13.09,13.08,13.09,90000.0,13.09,13.09,13.08,13.09,90000.0
2015-03-30 14:10:00,13.08,13.08,13.07,13.08,390000.0,13.08,13.08,13.07,13.08,390000.0
2015-03-30 14:15:00,13.08,13.11,13.08,13.1,140000.0,13.08,13.11,13.08,13.1,140000.0
2015-03-30 14:20:00,13.09,13.1,13.09,13.09,70000.0,13.09,13.1,13.09,13.09,70000.0
2015-03-30 14:25:00,13.08,13.11,13.08,13.11,235000.0,13.08,13.11,13.08,13.11,235000.0
2015-03-30 14:30:00,13.12,13.13,13.11,13.13,130000.0,13.12,13.13,13.11,13.13,130000.0
2015-03-30 14:35:00,13.12,13.12,13.12,13.12,90000.0,13.12,13.12,13.12,13.12,90000.0
2015-03-30 14:40:00,13.11,13.13,13.1,13.1,85000.0,13.11,13.13,13.1,13.1,85000.0
2015-03-30 14:45:00,13.11,13.11,13.09,13.09,65000.0,13.11,13.11,13.09,13.09,65000.0
2015-03-30 14:50:00,13.09,13.09,13.09,13.09,75000.0,13.09,13.09,13.09,13.09,75000.0
2015-03-30 14:55:00,13.09,13.12,13.09,13.12,200000.0,13.09,13.12,13.09,13.12,200000.0
2015-03-30 15:00:00,13.12,13.13,13.12,13.12,120000.0,13.12,13.13,13.12,13.12,120000.0
2015-03-30 15:05:00,13.12,13.12,13.12,13.12,70000.0,13.12,13.12,13.12,13.12,70000.0
2015-03-30 15:10:00,13.12,13.13,13.12,13.12,185000.0,13.12,13.13,13.12,13.12,185000.0
2015-03-30 15:15:00,13.13,13.13,13.12,13.13,210000.0,13.13,13.13,13.12,13.13,210000.0
2015-03-30 15:20:00,13.13,13.13,13.11,13.11,180000.0,13.13,13.13,13.11,13.11,180000.0
2015-03-30 15:25:00,13.11,13.11,13.1,13.1,160000.0,13.11,13.11,13.1,13.1,160000.0
2015-03-30 15:30:00,13.1,13.1,13.09,13.09,260000.0,13.1,13.1,13.09,13.09,260000.0
2015-03-30 15:35:00,13.09,13.1,13.09,13.09,570000.0,13.09,13.1,13.09,13.09,570000.0
2015-03-30 15:40:00,13.09,13.1,13.09,13.09,280000.0,13.09,13.1,13.09,13.09,280000.0
2015-03-30 15:45:00,13.1,13.1,13.08,13.09,250000.0,13.1,13.1,13.08,13.09,250000.0
2015-03-30 15:50:00,13.09,13.11,13.09,13.1,635000.0,13.09,13.11,13.09,13.1,635000.0
2015-03-30 15:55:00,13.11,13.11,13.09,13.1,1210000.0,13.11,13.11,13.09,13.1,1210000.0
2015-03-31 09:30:00,13.08,13.11,13.03,13.1,520000.0,13.08,13.11,13.03,13.1,520000.0
2015-03-31 09:35:00,13.18,13.18,13.04,13.05,420000.0,13.18,13.18,13.04,13.05,420000.0
2015-03-31 09:40:00,13.04,13.08,13.04,13.04,210000.0,13.04,13.08,13.04,13.04,210000.0
2015-03-31 09:45:00,13.05,13.08,13.04,13.08,180000.0,13.05,13.08,13.04,13.08,180000.0
2015-03-31 09:50:00,13.08,13.09,13.06,13.09,130000.0,13.08,13.09,13.06,13.09,130000.0
2015-03-31 09:55:00,13.1,13.1,13.08,13.1,165000.0,13.1,13.1,13.08,13.1,165000.0
2015-03-31 10:00:00,13.09,13.14,13.09,13.13,205000.0,13.09,13.14,13.09,13.13,205000.0
2015-03-31 10:05:00,13.16,13.17,13.13,13.14,130000.0,13.16,13.17,13.13,13.14,130000.0
2015-03-31 10:10:00,13.14,13.15,13.11,13.12,135000.0,13.14,13.15,13.11,13.12,135000.0
2015-03-31 10:15:00,13.12,13.14,13.12,13.13,205000.0,13.12,13.14,13.12,13.13,205000.0
2015-03-31 10:20:00,13.13,13.15,13.13,13.13,415000.0,13.13,13.15,13.13,13.13,415000.0
2015-03-31 10:25:00,13.14,13.14,13.1,13.11,150000.0,13.14,13.14,13.1,13.11,150000.0
2015-03-31 10:30:00,13.11,13.11,13.1,13.11,15000.0,13.11,13.11,13.1,13.11,15000.0
2015-03-31 10:35:00,13.11,13.11,13.1,13.11,20000.0,13.11,13.11,13.1,13.11,20000.0
2015-03-31 10:40:00,13.11,13.12,13.1,13.12,120000.0,13.11,13.12,13.1,13.12,120000.0
2015-03-31 10:45:00,13.12,13.14,13.11,13.12,215000.0,13.12,13.14,13.11,13.12,215000.0
2015-03-31 10:50:00,13.12,13.13,13.11,13.11,40000.0,13.12,13.13,13.11,13.11,40000.0
2015-03-31 10:55:00,13.12,13.12,13.12,13.12,25000.0,13.12,13.12,13.12,13.12,25000.0
2015-03-31 11:00:00,13.12,13.13,13.11,13.13,130000.0,13.12,13.13,13.11,13.13,130000.0
2015-03-31 11:05:00,13.14,13.15,13.14,13.15,65000.0,13.14,13.15,13.14,13.15,65000.0
2015-03-31 11:10:00,13.16,13.17,13.16,13.17,130000.0,13.16,13.17,13.16,13.17,130000.0
2015-03-31 11:15:00,13.17,13.17,13.17,13.17,40000.0,13.17,13.17,13.17,13.17,40000.0
2015-03-31 11:20:00,13.17,13.19,13.17,13.18,90000.0,13.17,13.19,13.17,13.18,90000.0
2015-03-31 11:25:00,13.18,13.18,13.17,13.17,50000.0,13.18,13.18,13.17,13.17,50000.0
2015-03-31 11:30:00,13.18,13.18,13.14,13.14,95000.0,13.18,13.18,13.14,13.14,95000.0
2015-03-31 11:35:00,13.12,13.14,13.12,13.13,35000.0,13.12,13.14,13.12,13.13,35000.0
2015-03-31 11:40:00,13.14,13.14,13.11,13.12,55000.0,13.14,13.14,13.11,13.12,55000.0
2015-03-31 11:45:00,13.12,13.14,13.12,13.13,135000.0,13.12,13.14,13.12,13.13,135000.0
2015-03-31 11:50:00,13.13,13.13,13.11,13.11,95000.0,13.13,13.13,13.11,13.11,95000.0
2015-03-31 11:55:00,13.12,13.12,13.05,13.09,710000.0,13.12,13.12,13.05,13.09,710000.0
2015-03-31 12:00:00,13.07,13.08,13.06,13.06,125000.0,13.07,13.08,13.06,13.06,125000.0
2015-03-31 12:05:00,13.06,13.06,13.06,13.06,110000.0,13.06,13.06,13.06,13.06,110000.0
2015-03-31 12:10:00,13.06,13.08,13.06,13.08,75000.0,13.06,13.08,13.06,13.08,75000.0
2015-03-31 12:15:00,13.07,13.1,13.07,13.1,50000.0,13.07,13.1,13.07,13.1,50000.0
2015-03-31 12:20:00,13.09,13.11,13.09,13.11,75000.0,13.09,13.11,13.09,13.11,75000.0
2015-03-31 12:25:00,13.11,13.12,13.1,13.1,35000.0,13.11,13.12,13.1,13.1,35000.0
2015-03-31 12:30:00,13.1,13.12,13.1,13.12,135000.0,13.1,13.12,13.1,13.12,135000.0
2015-03-31 12:35:00,13.12,13.15,13.12,13.12,195000.0,13.12,13.15,13.12,13.12,195000.0
2015-03-31 12:40:00,13.12,13.12,13.11,13.12,50000.0,13.12,13.12,13.11,13.12,50000.0
2015-03-31 12:45:00,13.11,13.12,13.11,13.11,55000.0,13.11,13.12,13.11,13.11,55000.0
2015-03-31 12:50:00,13.11,13.11,13.11,13.11,10000.0,13.11,13.11,13.11,13.11,10000.0
2015-03-31 12:55:00,13.11,13.12,13.1,13.12,35000.0,13.11,13.12,13.1,13.12,35000.0
2015-03-31 13:00:00,13.11,13.11,13.1,13.1,50000.0,13.11,13.11,13.1,13.1,50000.0
2015-03-31 13:05:00,13.11,13.12,13.11,13.12,15000.0,13.11,13.12,13.11,13.12,15000.0
2015-03-31 13:10:00,13.11,13.11,13.11,13.11,35000.0,13.11,13.11,13.11,13.11,35000.0
2015-03-31 13:15:00,13.1,13.12,13.1,13.12,35000.0,13.1,13.12,13.1,13.12,35000.0
2015-03-31 13:20:00,13.11,13.12,13.11,13.12,30000.0,13.11,13.12,13.11,13.12,30000.0
2015-03-31 13:25:00,13.11,13.12,13.11,13.11,40000.0,13.11,13.12,13.11,13.11,40000.0
2015-03-31 13:30:00,13.1,13.11,13.1,13.11,35000.0,13.1,13.11,13.1,13.11,35000.0
2015-03-31 13:35:00,13.12,13.12,13.1,13.1,60000.0,13.12,13.12,13.1,13.1,60000.0
2015-03-31 13:40:00,13.12,13.14,13.12,13.14,50000.0,13.12,13.14,13.12,13.14,50000.0
2015-03-31 13:45:00,13.13,13.14,13.13,13.13,70000.0,13.13,13.14,13.13,13.13,70000.0
2015-03-31 13:50:00,13.12,13.12,13.11,13.11,15000.0,13.12,13.12,13.11,13.11,15000.0
2015-03-31 13:55:00,13.11,13.11,13.09,13.1,40000.0,13.11,13.11,13.09,13.1,40000.0
2015-03-31 14:00:00,13.1,13.11,13.1,13.1,40000.0,13.1,13.11,13.1,13.1,40000.0
2015-03-31 14:05:00,13.12,13.12,13.1,13.1,35000.0,13.12,13.12,13.1,13.1,35000.0
2015-03-31 14:10:00,13.09,13.11,13.09,13.11,30000.0,13.09,13.11,13.09,13.11,30000.0
2015-03-31 14:15:00,13.1,13.1,13.09,13.09,15000.0,13.1,13.1,13.09,13.09,15000.0
2015-03-31 14:20:00,13.09,13.1,13.08,13.09,870000.0,13.09,13.1,13.08,13.09,870000.0
2015-03-31 14:25:00,13.09,13.09,13.06,13.06,185000.0,13.09,13.09,13.06,13.06,185000.0
2015-03-31 14:30:00,13.07,13.07,13.04,13.05,75000.0,13.07,13.07,13.04,13.05,75000.0
2015-03-31 14:35:00,13.05,13.06,13.05,13.05,35000.0,13.05,13.06,13.05,13.05,35000.0
2015-03-31 14:40:00,13.05,13.05,13.05,13.05,20000.0,13.05,13.05,13.05,13.05,20000.0
2015-03-31 14:45:00,13.05,13.07,13.05,13.07,60000.0,13.05,13.07,13.05,13.07,60000.0
2015-03-31 14:50:00,13.07,13.08,13.07,13.07,35000.0,13.07,13.08,13.07,13.07,35000.0
2015-03-31 14:55:00,13.07,13.08,13.07,13.08,25000.0,13.07,13.08,13.07,13.08,25000.0
2015-03-31 15:00:00,13.08,13.08,13.06,13.06,80000.0,13.08,13.08,13.06,13.06,80000.0
2015-03-31 15:05:00,13.05,13.05,13.04,13.05,45000.0,13.05,13.05,13.04,13.05,45000.0
2015-03-31 15:10:00,13.05,13.05,13.04,13.04,175000.0,13.05,13.05,13.04,13.04,175000.0
2015-03-31 15:15:00,13.04,13.04,13.03,13.03,130000.0,13.04,13.04,13.03,13.03,130000.0
2015-03-31 15:20:00,13.04,13.04,13.03,13.03,135000.0,13.04,13.04,13.03,13.03,135000.0
2015-03-31 15:25:00,13.04,13.05,13.04,13.04,40000.0,13.04,13.05,13.04,13.04,40000.0
2015-03-31 15:30:00,13.04,13.04,13.02,13.02,285000.0,13.04,13.04,13.02,13.02,285000.0
2015-03-31 15:35:00,13.03,13.05,13.02,13.03,100000.0,13.03,13.05,13.02,13.03,100000.0
2015-03-31 15:40:00,13.03,13.04,13.02,13.03,175000.0,13.03,13.04,13.02,13.03,175000.0
2015-03-31 15:45:00,13.03,13.05,13.02,13.04,185000.0,13.03,13.05,13.02,13.04,185000.0
2015-03-31 15:50:00,13.04,13.04,13.02,13.02,260000.0,13.04,13.04,13.02,13.02,260000.0
2015-03-31 15:55:00,13.02,13.03,13.01,13.01,975000.0,13.02,13.03,13.01,13.01,975000.0
2015-04-01 09:30:00,13.0,13.02,12.97,12.99,535000.0,13.0,13.02,12.97,12.99,535000.0
2015-04-01 09:35:00,13.0,13.0,12.96,12.96,155000.0,13.0,13.0,12.96,12.96,155000.0
2015-04-01 09:40:00,12.97,13.0,12.96,13.0,550000.0,12.97,13.0,12.96,13.0,550000.0
2015-04-01 09:45:00,13.0,13.0,12.98,13.0,105000.0,13.0,13.0,12.98,13.0,105000.0
2015-04-01 09:50:00,12.98,12.98,12.94,12.94,320000.0,12.98,12.98,12.94,12.94,320000.0
2015-04-01 09:55:00,12.94,12.94,12.92,12.94,55000.0,12.94,12.94,12.92,12.94,55000.0
2015-04-01 10:00:00,12.94,12.97,12.92,12.97,205000.0,12.94,12.97,12.92,12.97,205000.0
2015-04-01 10:05:00,12.96,12.97,12.92,12.93,350000.0,12.96,12.97,12.92,12.93,350000.0
2015-04-01 10:10:00,12.93,12.96,12.93,12.94,175000.0,12.93,12.96,12.93,12.94,175000.0
2015-04-01 10:15:00,12.96,12.99,12.94,12.99,365000.0,12.96,12.99,12.94,12.99,365000.0
2015-04-01 10:20:00,12.98,13.0,12.97,12.97,170000.0,12.98,13.0,12.97,12.97,170000.0
2015-04-01 10:25:00,12.98,12.98,12.95,12.95,55000.0,12.98,12.98,12.95,12.95,55000.0
2015-04-01 10:30:00,12.95,12.97,12.94,12.94,60000.0,12.95,12.97,12.94,12.94,60000.0
2015-04-01 10:35:00,12.93,12.93,12.91,12.92,125000.0,12.93,12.93,12.91,12.92,125000.0
2015-04-01 10:40:00,12.93,12.95,12.93,12.95,125000.0,12.93,12.95,12.93,12.95,125000.0
2015-04-01 10:45:00,12.95,12.96,12.94,12.95,90000.0,12.95,12.96,12.94,12.95,90000.0
2015-04-01 10:50:00,12.95,12.98,12.95,12.95,520000.0,12.95,12.98,12.95,12.95,520000.0
2015-04-01 10:55:00,12.96,12.96,12.94,12.94,100000.0,12.96,12.96,12.94,12.94,100000.0
2015-04-01 11:00:00,12.93,12.94,12.92,12.94,110000.0,12.93,12.94,12.92,12.94,110000.0
2015-04-01 11:05:00,12.94,12.94,12.93,12.94,90000.0,12.94,12.94,12.93,12.94,90000.0
2015-04-01 11:10:00,12.94,12.95,12.93,12.95,105000.0,12.94,12.95,12.93,12.95,105000.0
2015-04-01 11:15:00,12.95,12.95,12.93,12.93,60000.0,12.95,12.95,12.93,12.93,60000.0
2015-04-01 11:20:00,12.95,12.95,12.92,12.93,70000.0,12.95,12.95,12.92,12.93,70000.0
2015-04-01 11:25:00,12.91,12.93,12.91,12.92,115000.0,12.91,12.93,12.91,12.92,115000.0
2015-04-01 11:30:00,12.93,12.93,12.91,12.91,135000.0,12.93,12.93,12.91,12.91,135000.0
2015-04-01 11:35:00,12.92,12.93,12.91,12.93,525000.0,12.92,12.93,12.91,12.93,525000.0
2015-04-01 11:40:00,12.93,12.93,12.91,12.92,315000.0,12.93,12.93,12.91,12.92,315000.0
2015-04-01 11:45:00,12.92,12.94,12.92,12.93,245000.0,12.92,12.94,12.92,12.93,245000.0
2015-04-01 11:50:00,12.93,12.94,12.93,12.93,25000.0,12.93,12.94,12.93,12.93,25000.0
2015-04-01 11:55:00,12.92,12.93,12.91,12.91,140000.0,12.92,12.93,12.91,12.91,140000.0
2015-04-01 12:00:00,12.91,12.93,12.91,12.93,140000.0,12.91,12.93,12.91,12.93,140000.0
2015-04-01 12:05:00,12.92,12.92,12.9,12.91,130000.0,12.92,12.92,12.9,12.91,130000.0
2015-04-01 12:10:00,12.91,12.91,12.88,12.9,285000.0,12.91,12.91,12.88,12.9,285000.0
2015-04-01 12:15:00,12.9,12.9,12.9,12.9,5000.0,12.9,12.9,12.9,12.9,5000.0
2015-04-01 12:20:00,12.88,12.91,12.88,12.9,260000.0,12.88,12.91,12.88,12.9,260000.0
2015-04-01 12:25:00,12.91,12.93,12.91,12.92,310000.0,12.91,12.93,12.91,12.92,310000.0
2015-04-01 12:30:00,12.92,12.92,12.91,12.92,35000.0,12.92,12.92,12.91,12.92,35000.0
2015-04-01 12:35:00,12.91,12.93,12.91,12.93,75000.0,12.91,12.93,12.91,12.93,75000.0
2015-04-01 12:40:00,12.92,12.94,12.92,12.93,180000.0,12.92,12.94,12.92,12.93,180000.0
2015-04-01 12:45:00,12.94,12.94,12.92,12.94,80000.0,12.94,12.94,12.92,12.94,80000.0
2015-04-01 12:50:00,12.94,12.95,12.94,12.95,80000.0,12.94,12.95,12.94,12.95,80000.0
2015-04-01 12:55:00,12.96,12.96,12.95,12.96,130000.0,12.96,12.96,12.95,12.96,130000.0
2015-04-01 13:00:00,12.95,12.96,12.94,12.96,165000.0,12.95,12.96,12.94,12.96,165000.0
2015-04-01 13:05:00,12.95,12.97,12.95,12.97,450000.0,12.95,12.97,12.95,12.97,450000.0
2015-04-01 13:10:00,12.98,12.99,12.97,12.99,220000.0,12.98,12.99,12.97,12.99,220000.0
2015-04-01 13:15:00,12.99,13.01,12.99,12.99,215000.0,12.99,13.01,12.99,12.99,215000.0
2015-04-01 13:20:00,13.0,13.01,13.0,13.0,65000.0,13.0,13.01,13.0,13.0,65000.0
2015-04-01 13:25:00,13.0,13.0,12.99,12.99,90000.0,13.0,13.0,12.99,12.99,90000.0
2015-04-01 13:30:00,12.99,12.99,12.98,12.99,80000.0,12.99,12.99,12.98,12.99,80000.0
2015-04-01 13:35:00,12.98,12.98,12.97,12.97,40000.0,12.98,12.98,12.97,12.97,40000.0
2015-04-01 13:40:00,12.97,13.0,12.97,13.0,100000.0,12.97,13.0,12.97,13.0,100000.0
2015-04-01 13:45:00,12.99,12.99,12.98,12.99,55000.0,12.99,12.99,12.98,12.99,55000.0
2015-04-01 13:50:00,12.99,13.0,12.99,13.0,40000.0,12.99,13.0,12.99,13.0,40000.0
2015-04-01 13:55:00,13.0,13.0,12.99,13.0,115000.0,13.0,13.0,12.99,13.0,115000.0
2015-04-01 14:00:00,12.99,13.01,12.99,13.0,85000.0,12.99,13.01,12.99,13.0,85000.0
2015-04-01 14:05:00,13.0,13.01,12.99,13.0,315000.0,13.0,13.01,12.99,13.0,315000.0
2015-04-01 14:10:00,13.0,13.02,12.99,12.99,210000.0,13.0,13.02,12.99,12.99,210000.0
2015-04-01 14:15:00,12.98,12.99,12.98,12.99,25000.0,12.98,12.99,12.98,12.99,25000.0
2015-04-01 14:20:00,12.99,13.0,12.98,13.0,50000.0,12.99,13.0,12.98,13.0,50000.0
2015-04-01 14:25:00,12.99,12.99,12.98,12.99,120000.0,12.99,12.99,12.98,12.99,120000.0
2015-04-01 14:30:00,12.98,12.98,12.97,12.98,105000.0,12.98,12.98,12.97,12.98,105000.0
2015-04-01 14:35:00,12.97,12.98,12.97,12.98,30000.0,12.97,12.98,12.97,12.98,30000.0
2015-04-01 14:40:00,12.98,12.98,12.97,12.97,10000.0,12.98,12.98,12.97,12.97,10000.0
2015-04-01 14:45:00,12.97,12.99,12.97,12.99,125000.0,12.97,12.99,12.97,12.99,125000.0
2015-04-01 14:50:00,12.98,12.99,12.98,12.98,80000.0,12.98,12.99,12.98,12.98,80000.0
2015-04-01 14:55:00,12.98,12.98,12.98,12.98,5000.0,12.98,12.98,12.98,12.98,5000.0
2015-04-01 15:00:00,12.98,12.98,12.97,12.97,15000.0,12.98,12.98,12.97,12.97,15000.0
2015-04-01 15:05:00,12.97,12.97,12.97,12.97,100000.0,12.97,12.97,12.97,12.97,100000.0
2015-04-01 15:10:00,12.97,12.97,12.95,12.97,55000.0,12.97,12.97,12.95,12.97,55000.0
2015-04-01 15:15:00,12.97,12.97,12.96,12.97,25000.0,12.97,12.97,12.96,12.97,25000.0
2015-04-01 15:20:00,12.97,12.97,12.96,12.97,85000.0,12.97,12.97,12.96,12.97,85000.0
2015-04-01 15:25:00,12.97,12.98,12.97,12.98,180000.0,12.97,12.98,12.97,12.98,180000.0
2015-04-01 15:30:00,12.98,12.99,12.97,12.98,100000.0,12.98,12.99,12.97,12.98,100000.0
2015-04-01 15:35:00,12.98,13.02,12.98,13.01,270000.0,12.98,13.02,12.98,13.01,270000.0
2015-04-01 15:40:00,13.01,13.02,12.98,12.99,150000.0,13.01,13.02,12.98,12.99,150000.0
2015-04-01 15:45:00,13.0,13.01,12.99,13.0,170000.0,13.0,13.01,12.99,13.0,170000.0
2015-04-01 15:50:00,13.01,13.03,13.0,13.02,510000.0,13.01,13.03,13.0,13.02,510000.0
2015-04-01 15:55:00,13.03,13.06,13.02,13.05,1325000.0,13.03,13.06,13.02,13.05,1325000.0
2015-04-02 09:30:00,13.06,13.06,13.01,13.02,205000.0,13.06,13.06,13.01,13.02,205000.0
2015-04-02 09:35:00,12.98,12.98,12.98,12.98,10000.0,12.98,12.98,12.98,12.98,10000.0
2015-04-02 09:40:00,12.98,13.01,12.98,12.99,190000.0,12.98,13.01,12.98,12.99,190000.0
2015-04-02 09:45:00,13.01,13.05,13.01,13.03,140000.0,13.01,13.05,13.01,13.03,140000.0
2015-04-02 09:50:00,13.05,13.1,13.05,13.09,110000.0,13.05,13.1,13.05,13.09,110000.0
2015-04-02 09:55:00,13.09,13.1,13.09,13.09,55000.0,13.09,13.1,13.09,13.09,55000.0
2015-04-02 10:00:00,13.1,13.12,13.1,13.11,135000.0,13.1,13.12,13.1,13.11,135000.0
2015-04-02 10:05:00,13.08,13.1,13.08,13.09,145000.0,13.08,13.1,13.08,13.09,145000.0
2015-04-02 10:10:00,13.1,13.1,13.08,13.08,140000.0,13.1,13.1,13.08,13.08,140000.0
2015-04-02 10:15:00,13.09,13.1,13.08,13.08,55000.0,13.09,13.1,13.08,13.08,55000.0
2015-04-02 10:20:00,13.08,13.09,13.08,13.08,40000.0,13.08,13.09,13.08,13.08,40000.0
2015-04-02 10:25:00,13.06,13.07,13.06,13.06,45000.0,13.06,13.07,13.06,13.06,45000.0
2015-04-02 10:30:00,13.05,13.06,13.05,13.06,60000.0,13.05,13.06,13.05,13.06,60000.0
2015-04-02 10:35:00,13.06,13.06,13.06,13.06,10000.0,13.06,13.06,13.06,13.06,10000.0
2015-04-02 10:40:00,13.06,13.06,13.04,13.04,110000.0,13.06,13.06,13.04,13.04,110000.0
2015-04-02 10:45:00,13.04,13.06,13.04,13.06,130000.0,13.04,13.06,13.04,13.06,130000.0
2015-04-02 10:50:00,13.06,13.06,13.05,13.05,65000.0,13.06,13.06,13.05,13.05,65000.0
2015-04-02 10:55:00,13.04,13.06,13.04,13.04,365000.0,13.04,13.06,13.04,13.04,365000.0
2015-04-02 11:00:00,13.04,13.06,13.04,13.06,120000.0,13.04,13.06,13.04,13.06,120000.0
2015-04-02 11:05:00,13.06,13.07,13.05,13.05,35000.0,13.06,13.07,13.05,13.05,35000.0
2015-04-02 11:10:00,13.05,13.05,13.05,13.05,25000.0,13.05,13.05,13.05,13.05,25000.0
2015-04-02 11:15:00,13.05,13.06,13.04,13.06,150000.0,13.05,13.06,13.04,13.06,150000.0
2015-04-02 11:20:00,13.06,13.07,13.05,13.06,50000.0,13.06,13.07,13.05,13.06,50000.0
2015-04-02 11:25:00,13.07,13.08,13.06,13.07,160000.0,13.07,13.08,13.06,13.07,160000.0
2015-04-02 11:30:00,13.07,13.07,13.07,13.07,30000.0,13.07,13.07,13.07,13.07,30000.0
2015-04-02 11:35:00,13.07,13.08,13.05,13.06,195000.0,13.07,13.08,13.05,13.06,195000.0
2015-04-02 11:40:00,13.07,13.07,13.05,13.06,105000.0,13.07,13.07,13.05,13.06,105000.0
2015-04-02 11:45:00,13.06,13.07,13.06,13.07,40000.0,13.06,13.07,13.06,13.07,40000.0
2015-04-02 11:50:00,13.07,13.08,13.06,13.06,105000.0,13.07,13.08,13.06,13.06,105000.0
2015-04-02 11:55:00,13.07,13.08,13.06,13.07,190000.0,13.07,13.08,13.06,13.07,190000.0
2015-04-02 12:00:00,13.07,13.07,13.05,13.05,140000.0,13.07,13.07,13.05,13.05,140000.0
2015-04-02 12:05:00,13.05,13.06,13.05,13.05,255000.0,13.05,13.06,13.05,13.05,255000.0
2015-04-02 12:10:00,13.06,13.06,13.04,13.04,135000.0,13.06,13.06,13.04,13.04,135000.0
2015-04-02 12:15:00,13.04,13.05,13.04,13.05,60000.0,13.04,13.05,13.04,13.05,60000.0
2015-04-02 12:20:00,13.04,13.04,13.04,13.04,15000.0,13.04,13.04,13.04,13.04,15000.0
2015-04-02 12:25:00,13.05,13.06,13.05,13.06,35000.0,13.05,13.06,13.05,13.06,35000.0
2015-04-02 12:30:00,13.04,13.06,13.04,13.05,315000.0,13.04,13.06,13.04,13.05,315000.0
2015-04-02 12:35:00,13.05,13.05,13.04,13.04,335000.0,13.05,13.05,13.04,13.04,335000.0
2015-04-02 12:40:00,13.04,13.07,13.04,13.06,150000.0,13.04,13.07,13.04,13.06,150000.0
2015-04-02 12:45:00,13.05,13.07,13.05,13.07,50000.0,13.05,13.07,13.05,13.07,50000.0
2015-04-02 12:50:00,13.05,13.07,13.04,13.06,150000.0,13.05,13.07,13.04,13.06,150000.0
2015-04-02 12:55:00,13.05,13.05,13.04,13.04,65000.0,13.05,13.05,13.04,13.04,65000.0
2015-04-02 13:00:00,13.05,13.06,13.04,13.06,310000.0,13.05,13.06,13.04,13.06,310000.0
2015-04-02 13:05:00,13.05,13.06,13.05,13.05,200000.0,13.05,13.06,13.05,13.05,200000.0
2015-04-02 13:10:00,13.05,13.06,13.05,13.05,110000.0,13.05,13.06,13.05,13.05,110000.0
2015-04-02 13:15:00,13.06,13.07,13.06,13.06,210000.0,13.06,13.07,13.06,13.06,210000.0
2015-04-02 13:20:00,13.06,13.08,13.06,13.07,115000.0,13.06,13.08,13.06,13.07,115000.0
2015-04-02 13:25:00,13.08,13.08,13.06,13.06,15000.0,13.08,13.08,13.06,13.06,15000.0
2015-04-02 13:30:00,13.08,13.08,13.07,13.08,25000.0,13.08,13.08,13.07,13.08,25000.0
2015-04-02 13:35:00,13.07,13.07,13.07,13.07,10000.0,13.07,13.07,13.07,13.07,10000.0
2015-04-02 13:40:00,13.08,13.08,13.06,13.08,180000.0,13.08,13.08,13.06,13.08,180000.0
2015-04-02 13:45:00,13.08,13.08,13.07,13.08,95000.0,13.08,13.08,13.07,13.08,95000.0
2015-04-02 13:50:00,13.08,13.08,13.07,13.07,25000.0,13.08,13.08,13.07,13.07,25000.0
2015-04-02 13:55:00,13.08,13.08,13.07,13.08,30000.0,13.08,13.08,13.07,13.08,30000.0
2015-04-02 14:00:00,13.08,13.08,13.08,13.08,70000.0,13.08,13.08,13.08,13.08,70000.0
2015-04-02 14:05:00,13.08,13.08,13.07,13.07,35000.0,13.08,13.08,13.07,13.07,35000.0
2015-04-02 14:10:00,13.08,13.08,13.07,13.08,75000.0,13.08,13.08,13.07,13.08,75000.0
2015-04-02 14:15:00,13.08,13.08,13.08,13.08,140000.0,13.08,13.08,13.08,13.08,140000.0
2015-04-02 14:20:00,13.08,13.09,13.07,13.07,155000.0,13.08,13.09,13.07,13.07,155000.0
2015-04-02 14:25:00,13.07,13.09,13.07,13.09,140000.0,13.07,13.09,13.07,13.09,140000.0
2015-04-02 14:30:00,13.08,13.08,13.08,13.08,5000.0,13.08,13.08,13.08,13.08,5000.0
2015-04-02 14:35:00,13.08,13.08,13.07,13.07,90000.0,13.08,13.08,13.07,13.07,90000.0
2015-04-02 14:40:00,13.07,13.07,13.04,13.04,60000.0,13.07,13.07,13.04,13.04,60000.0
2015-04-02 14:45:00,13.05,13.07,13.04,13.07,100000.0,13.05,13.07,13.04,13.07,100000.0
2015-04-02 14:50:00,13.07,13.07,13.04,13.04,45000.0,13.07,13.07,13.04,13.04,45000.0
2015-04-02 14:55:00,13.05,13.05,13.05,13.05,10000.0,13.05,13.05,13.05,13.05,10000.0
2015-04-02 15:00:00,13.05,13.05,13.05,13.05,70000.0,13.05,13.05,13.05,13.05,70000.0
2015-04-02 15:05:00,13.05,13.06,13.05,13.06,35000.0,13.05,13.06,13.05,13.06,35000.0
2015-04-02 15:10:00,13.06,13.08,13.06,13.06,205000.0,13.06,13.08,13.06,13.06,205000.0
2015-04-02 15:15:00,13.06,13.06,13.05,13.06,170000.0,13.06,13.06,13.05,13.06,170000.0
2015-04-02 15:20:00,13.06,13.06,13.05,13.06,160000.0,13.06,13.06,13.05,13.06,160000.0
2015-04-02 15:25:00,13.06,13.07,13.05,13.07,165000.0,13.06,13.07,13.05,13.07,165000.0
2015-04-02 15:30:00,13.07,13.08,13.06,13.07,125000.0,13.07,13.08,13.06,13.07,125000.0
2015-04-02 15:35:00,13.06,13.09,13.06,13.09,535000.0,13.06,13.09,13.06,13.09,535000.0
2015-04-02 15:40:00,13.09,13.09,13.08,13.08,125000.0,13.09,13.09,13.08,13.08,125000.0
2015-04-02 15:45:00,13.08,13.09,13.07,13.07,355000.0,13.08,13.09,13.07,13.07,355000.0
2015-04-02 15:50:00,13.07,13.07,13.06,13.06,360000.0,13.07,13.07,13.06,13.06,360000.0
2015-04-02 15:55:00,13.06,13.06,13.05,13.05,1035000.0,13.06,13.06,13.05,13.05,1035000.0
2015-04-06 09:30:00,12.97,12.98,12.96,12.97,170000.0,12.97,12.98,12.96,12.97,170000.0
2015-04-06 09:35:00,12.98,13.03,12.98,13.03,190000.0,12.98,13.03,12.98,13.03,190000.0
2015-04-06 09:40:00,13.04,13.09,13.04,13.05,555000.0,13.04,13.09,13.04,13.05,555000.0
2015-04-06 09:45:00,13.07,13.1,13.06,13.1,225000.0,13.07,13.1,13.06,13.1,225000.0
2015-04-06 09:50:00,13.09,13.1,13.04,13.06,195000.0,13.09,13.1,13.04,13.06,195000.0
2015-04-06 09:55:00,13.06,13.08,13.06,13.07,105000.0,13.06,13.08,13.06,13.07,105000.0
2015-04-06 10:00:00,13.06,13.06,13.05,13.06,55000.0,13.06,13.06,13.05,13.06,55000.0
2015-04-06 10:05:00,13.05,13.07,13.05,13.06,115000.0,13.05,13.07,13.05,13.06,115000.0
2015-04-06 10:10:00,13.05,13.07,13.05,13.07,35000.0,13.05,13.07,13.05,13.07,35000.0
2015-04-06 10:15:00,13.07,13.09,13.07,13.09,155000.0,13.07,13.09,13.07,13.09,155000.0
2015-04-06 10:20:00,13.09,13.14,13.09,13.12,245000.0,13.09,13.14,13.09,13.12,245000.0
2015-04-06 10:25:00,13.12,13.13,13.11,13.13,85000.0,13.12,13.13,13.11,13.13,85000.0
2015-04-06 10:30:00,13.14,13.15,13.14,13.14,70000.0,13.14,13.15,13.14,13.14,70000.0
2015-04-06 10:35:00,13.14,13.14,13.11,13.12,185000.0,13.14,13.14,13.11,13.12,185000.0
2015-04-06 10:40:00,13.12,13.12,13.1,13.11,75000.0,13.12,13.12,13.1,13.11,75000.0
2015-04-06 10:45:00,13.11,13.13,13.1,13.11,105000.0,13.11,13.13,13.1,13.11,105000.0
2015-04-06 10:50:00,13.12,13.13,13.12,13.13,70000.0,13.12,13.13,13.12,13.13,70000.0
2015-04-06 10:55:00,13.14,13.15,13.14,13.15,70000.0,13.14,13.15,13.14,13.15,70000.0
2015-04-06 11:00:00,13.14,13.15,13.14,13.15,35000.0,13.14,13.15,13.14,13.15,35000.0
2015-04-06 11:05:00,13.14,13.14,13.13,13.14,50000.0,13.14,13.14,13.13,13.14,50000.0
2015-04-06 11:10:00,13.14,13.14,13.13,13.14,75000.0,13.14,13.14,13.13,13.14,75000.0
2015-04-06 11:15:00,13.14,13.15,13.14,13.15,50000.0,13.14,13.15,13.14,13.15,50000.0
2015-04-06 11:20:00,13.15,13.15,13.13,13.13,65000.0,13.15,13.15,13.13,13.13,65000.0
2015-04-06 11:25:00,13.12,13.14,13.12,13.14,95000.0,13.12,13.14,13.12,13.14,95000.0
2015-04-06 11:30:00,13.14,13.14,13.14,13.14,0.0,13.14,13.14,13.14,13.14,0.0
2015-04-06 11:35:00,13.14,13.14,13.13,13.13,25000.0,13.14,13.14,13.13,13.13,25000.0
2015-04-06 11:40:00,13.14,13.14,13.14,13.14,50000.0,13.14,13.14,13.14,13.14,50000.0
2015-04-06 11:45:00,13.13,13.13,13.13,13.13,5000.0,13.13,13.13,13.13,13.13,5000.0
2015-04-06 11:50:00,13.13,13.14,13.12,13.12,145000.0,13.13,13.14,13.12,13.12,145000.0
2015-04-06 11:55:00,13.11,13.12,13.11,13.12,185000.0,13.11,13.12,13.11,13.12,185000.0
2015-04-06 12:00:00,13.13,13.14,13.13,13.14,125000.0,13.13,13.14,13.13,13.14,125000.0
2015-04-06 12:05:00,13.15,13.15,13.13,13.14,225000.0,13.15,13.15,13.13,13.14,225000.0
2015-04-06 12:10:00,13.14,13.15,13.13,13.13,75000.0,13.14,13.15,13.13,13.13,75000.0
2015-04-06 12:15:00,13.13,13.15,13.13,13.14,100000.0,13.13,13.15,13.13,13.14,100000.0
2015-04-06 12:20:00,13.13,13.14,13.13,13.14,200000.0,13.13,13.14,13.13,13.14,200000.0
2015-04-06 12:25:00,13.15,13.17,13.15,13.17,95000.0,13.15,13.17,13.15,13.17,95000.0
2015-04-06 12:30:00,13.17,13.17,13.14,13.14,240000.0,13.17,13.17,13.14,13.14,240000.0
2015-04-06 12:35:00,13.15,13.16,13.15,13.15,225000.0,13.15,13.16,13.15,13.15,225000.0
2015-04-06 12:40:00,13.15,13.16,13.15,13.16,150000.0,13.15,13.16,13.15,13.16,150000.0
2015-04-06 12:45:00,13.16,13.16,13.16,13.16,210000.0,13.16,13.16,13.16,13.16,210000.0
2015-04-06 12:50:00,13.16,13.16,13.15,13.16,105000.0,13.16,13.16,13.15,13.16,105000.0
2015-04-06 12:55:00,13.17,13.18,13.16,13.17,510000.0,13.17,13.18,13.16,13.17,510000.0
2015-04-06 13:00:00,13.18,13.18,13.18,13.18,45000.0,13.18,13.18,13.18,13.18,45000.0
2015-04-06 13:05:00,13.18,13.2,13.18,13.19,175000.0,13.18,13.2,13.18,13.19,175000.0
2015-04-06 13:10:00,13.2,13.27,13.2,13.25,665000.0,13.2,13.27,13.2,13.25,665000.0
2015-04-06 13:15:00,13.24,13.25,13.22,13.23,65000.0,13.24,13.25,13.22,13.23,65000.0
2015-04-06 13:20:00,13.24,13.24,13.23,13.23,15000.0,13.24,13.24,13.23,13.23,15000.0
2015-04-06 13:25:00,13.24,13.24,13.24,13.24,25000.0,13.24,13.24,13.24,13.24,25000.0
2015-04-06 13:30:00,13.24,13.25,13.24,13.24,70000.0,13.24,13.25,13.24,13.24,70000.0
2015-04-06 13:35:00,13.23,13.24,13.22,13.23,175000.0,13.23,13.24,13.22,13.23,175000.0
2015-04-06 13:40:00,13.22,13.22,13.21,13.21,15000.0,13.22,13.22,13.21,13.21,15000.0
2015-04-06 13:45:00,13.21,13.23,13.21,13.22,65000.0,13.21,13.23,13.21,13.22,65000.0
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 13:55:00,13.21,13.21,13.21,13.21,0.0,13.21,13.21,13.21,13.21,0.0
2015-04-06 14:00:00,13.2,13.2,13.2,13.2,5000.0,13.2,13.2,13.2,13.2,5000.0
2015-04-06 14:05:00,13.21,13.21,13.2,13.2,60000.0,13.21,13.21,13.2,13.2,60000.0
2015-04-06 14:10:00,13.2,13.21,13.2,13.2,70000.0,13.2,13.21,13.2,13.2,70000.0
2015-04-06 14:15:00,13.22,13.22,13.2,13.21,80000.0,13.22,13.22,13.2,13.21,80000.0
2015-04-06 14:20:00,13.21,13.21,13.21,13.21,20000.0,13.21,13.21,13.21,13.21,20000.0
2015-04-06 14:25:00,13.21,13.21,13.2,13.2,35000.0,13.21,13.21,13.2,13.2,35000.0
2015-04-06 14:30:00,13.19,13.19,13.19,13.19,160000.0,13.19,13.19,13.19,13.19,160000.0
2015-04-06 14:35:00,13.19,13.2,13.19,13.19,40000.0,13.19,13.2,13.19,13.19,40000.0
2015-04-06 14:40:00,13.19,13.19,13.19,13.19,10000.0,13.19,13.19,13.19,13.19,10000.0
2015-04-06 14:45:00,13.19,13.2,13.19,13.2,35000.0,13.19,13.2,13.19,13.2,35000.0
2015-04-06 14:50:00,13.19,13.19,13.18,13.19,205000.0,13.19,13.19,13.18,13.19,205000.0
2015-04-06 14:55:00,13.19,13.19,13.19,13.19,5000.0,13.19,13.19,13.19,13.19,5000.0
2015-04-06 15:00:00,13.19,13.19,13.18,13.19,45000.0,13.19,13.19,13.18,13.19,45000.0
2015-04-06 15:05:00,13.19,13.2,13.19,13.2,160000.0,13.19,13.2,13.19,13.2,160000.0
2015-04-06 15:10:00,13.19,13.19,13.19,13.19,10000.0,13.19,13.19,13.19,13.19,10000.0
2015-04-06 15:15:00,13.2,13.2,13.19,13.19,20000.0,13.2,13.2,13.19,13.19,20000.0
2015-04-06 15:20:00,13.19,13.19,13.19,13.19,45000.0,13.19,13.19,13.19,13.19,45000.0
2015-04-06 15:25:00,13.19,13.19,13.19,13.19,15000.0,13.19,13.19,13.19,13.19,15000.0
2015-04-06 15:30:00,13.18,13.18,13.18,13.18,5000.0,13.18,13.18,13.18,13.18,5000.0
2015-04-06 15:35:00,13.19,13.2,13.19,13.2,50000.0,13.19,13.2,13.19,13.2,50000.0
2015-04-06 15:40:00,13.19,13.2,13.18,13.2,65000.0,13.19,13.2,13.18,13.2,65000.0
2015-04-06 15:45:00,13.2,13.2,13.19,13.19,265000.0,13.2,13.2,13.19,13.19,265000.0
2015-04-06 15:50:00,13.19,13.2,13.19,13.19,240000.0,13.19,13.2,13.19,13.19,240000.0
2015-04-06 15:55:00,13.2,13.22,13.2,13.21,690000.0,13.2,13.22,13.2,13.21,690000.0
2015-04-07 09:30:00,13.19,13.23,13.15,13.23,235000.0,13.19,13.23,13.15,13.23,235000.0
2015-04-07 09:35:00,13.24,13.29,13.23,13.23,110000.0,13.24,13.29,13.23,13.23,110000.0
2015-04-07 09:40:00,13.25,13.26,13.21,13.24,160000.0,13.25,13.26,13.21,13.24,160000.0
2015-04-07 09:45:00,13.22,13.23,13.22,13.22,55000.0,13.22,13.23,13.22,13.22,55000.0
2015-04-07 09:50:00,13.22,13.24,13.21,13.22,215000.0,13.22,13.24,13.21,13.22,215000.0
2015-04-07 09:55:00,13.21,13.24,13.21,13.24,15000.0,13.21,13.24,13.21,13.24,15000.0
2015-04-07 10:00:00,13.23,13.24,13.21,13.21,65000.0,13.23,13.24,13.21,13.21,65000.0
2015-04-07 10:05:00,13.21,13.21,13.18,13.18,155000.0,13.21,13.21,13.18,13.18,155000.0
2015-04-07 10:10:00,13.18,13.18,13.16,13.16,230000.0,13.18,13.18,13.16,13.16,230000.0
2015-04-07 10:15:00,13.16,13.17,13.16,13.16,235000.0,13.16,13.17,13.16,13.16,235000.0
2015-04-07 10:20:00,13.17,13.17,13.14,13.15,215000.0,13.17,13.17,13.14,13.15,215000.0
2015-04-07 10:25:00,13.15,13.15,13.13,13.13,170000.0,13.15,13.15,13.13,13.13,170000.0
2015-04-07 10:30:00,13.13,13.16,13.13,13.14,300000.0,13.13,13.16,13.13,13.14,300000.0
2015-04-07 10:35:00,13.14,13.14,13.13,13.14,195000.0,13.14,13.14,13.13,13.14,195000.0
2015-04-07 10:40:00,13.14,13.14,13.13,13.14,180000.0,13.14,13.14,13.13,13.14,180000.0
2015-04-07 10:45:00,13.14,13.16,13.14,13.16,35000.0,13.14,13.16,13.14,13.16,35000.0
2015-04-07 10:50:00,13.15,13.16,13.14,13.16,385000.0,13.15,13.16,13.14,13.16,385000.0
2015-04-07 10:55:00,13.15,13.16,13.13,13.13,250000.0,13.15,13.16,13.13,13.13,250000.0
2015-04-07 11:00:00,13.14,13.14,13.13,13.14,75000.0,13.14,13.14,13.13,13.14,75000.0
2015-04-07 11:05:00,13.14,13.15,13.13,13.15,195000.0,13.14,13.15,13.13,13.15,195000.0
2015-04-07 11:10:00,13.15,13.15,13.12,13.12,625000.0,13.15,13.15,13.12,13.12,625000.0
2015-04-07 11:15:00,13.11,13.13,13.09,13.1,340000.0,13.11,13.13,13.09,13.1,340000.0
2015-04-07 11:20:00,13.1,13.12,13.1,13.12,265000.0,13.1,13.12,13.1,13.12,265000.0
2015-04-07 11:25:00,13.12,13.13,13.11,13.13,25000.0,13.12,13.13,13.11,13.13,25000.0
2015-04-07 11:30:00,13.13,13.16,13.13,13.14,340000.0,13.13,13.16,13.13,13.14,340000.0
2015-04-07 11:35:00,13.13,13.15,13.13,13.14,190000.0,13.13,13.15,13.13,13.14,190000.0
2015-04-07 11:40:00,13.14,13.16,13.14,13.14,165000.0,13.14,13.16,13.14,13.14,165000.0
2015-04-07 11:45:00,13.14,13.14,13.14,13.14,10000.0,13.14,13.14,13.14,13.14,10000.0
2015-04-07 11:50:00,13.15,13.16,13.15,13.16,95000.0,13.15,13.16,13.15,13.16,95000.0
2015-04-07 11:55:00,13.16,13.17,13.15,13.16,50000.0,13.16,13.17,13.15,13.16,50000.0
2015-04-07 12:00:00,13.15,13.17,13.15,13.17,40000.0,13.15,13.17,13.15,13.17,40000.0
2015-04-07 12:05:00,13.17,13.18,13.17,13.17,125000.0,13.17,13.18,13.17,13.17,125000.0
2015-04-07 12:10:00,13.16,13.17,13.16,13.17,50000.0,13.16,13.17,13.16,13.17,50000.0
2015-04-07 12:15:00,13.16,13.17,13.16,13.17,30000.0,13.16,13.17,13.16,13.17,30000.0
2015-04-07 12:20:00,13.16,13.17,13.16,13.17,85000.0,13.16,13.17,13.16,13.17,85000.0
2015-04-07 12:25:00,13.17,13.17,13.16,13.17,275000.0,13.17,13.17,13.16,13.17,275000.0
2015-04-07 12:30:00,13.17,13.17,13.15,13.16,120000.0,13.17,13.17,13.15,13.16,120000.0
2015-04-07 12:35:00,13.16,13.17,13.16,13.16,70000.0,13.16,13.17,13.16,13.16,70000.0
2015-04-07 12:40:00,13.16,13.16,13.15,13.15,75000.0,13.16,13.16,13.15,13.15,75000.0
2015-04-07 12:45:00,13.15,13.15,13.14,13.15,50000.0,13.15,13.15,13.14,13.15,50000.0
2015-04-07 12:50:00,13.14,13.16,13.14,13.16,90000.0,13.14,13.16,13.14,13.16,90000.0
2015-04-07 12:55:00,13.16,13.16,13.15,13.15,75000.0,13.16,13.16,13.15,13.15,75000.0
2015-04-07 13:00:00,13.15,13.16,13.15,13.15,275000.0,13.15,13.16,13.15,13.15,275000.0
2015-04-07 13:05:00,13.15,13.17,13.15,13.17,230000.0,13.15,13.17,13.15,13.17,230000.0
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 13:15:00,13.18,13.18,13.18,13.18,0.0,13.18,13.18,13.18,13.18,0.0
2015-04-07 13:20:00,13.17,13.17,13.17,13.17,5000.0,13.17,13.17,13.17,13.17,5000.0
2015-04-07 13:25:00,13.18,13.18,13.17,13.18,25000.0,13.18,13.18,13.17,13.18,25000.0
2015-04-07 13:30:00,13.18,13.19,13.18,13.18,130000.0,13.18,13.19,13.18,13.18,130000.0
2015-04-07 13:35:00,13.18,13.2,13.18,13.2,90000.0,13.18,13.2,13.18,13.2,90000.0
2015-04-07 13:40:00,13.2,13.21,13.2,13.21,95000.0,13.2,13.21,13.2,13.21,95000.0
2015-04-07 13:45:00,13.2,13.21,13.2,13.21,40000.0,13.2,13.21,13.2,13.21,40000.0
2015-04-07 13:50:00,13.21,13.22,13.21,13.21,60000.0,13.21,13.22,13.21,13.21,60000.0
2015-04-07 13:55:00,13.21,13.22,13.21,13.22,25000.0,13.21,13.22,13.21,13.22,25000.0
2015-04-07 14:00:00,13.22,13.22,13.21,13.21,35000.0,13.22,13.22,13.21,13.21,35000.0
2015-04-07 14:05:00,13.21,13.22,13.19,13.19,250000.0,13.21,13.22,13.19,13.19,250000.0
2015-04-07 14:10:00,13.19,13.2,13.19,13.2,85000.0,13.19,13.2,13.19,13.2,85000.0
2015-04-07 14:15:00,13.19,13.2,13.19,13.2,220000.0,13.19,13.2,13.19,13.2,220000.0
2015-04-07 14:20:00,13.2,13.21,13.19,13.21,260000.0,13.2,13.21,13.19,13.21,260000.0
2015-04-07 14:25:00,13.21,13.22,13.2,13.2,70000.0,13.21,13.22,13.2,13.2,70000.0
2015-04-07 14:30:00,13.21,13.22,13.21,13.21,70000.0,13.21,13.22,13.21,13.21,70000.0
2015-04-07 14:35:00,13.21,13.21,13.21,13.21,50000.0,13.21,13.21,13.21,13.21,50000.0
2015-04-07 14:40:00,13.21,13.21,13.19,13.21,185000.0,13.21,13.21,13.19,13.21,185000.0
2015-04-07 14:45:00,13.21,13.22,13.21,13.22,60000.0,13.21,13.22,13.21,13.22,60000.0
2015-04-07 14:50:00,13.21,13.21,13.19,13.21,155000.0,13.21,13.21,13.19,13.21,155000.0
2015-04-07 14:55:00,13.21,13.21,13.2,13.21,40000.0,13.21,13.21,13.2,13.21,40000.0
2015-04-07 15:00:00,13.2,13.21,13.2,13.21,65000.0,13.2,13.21,13.2,13.21,65000.0
2015-04-07 15:05:00,13.21,13.21,13.21,13.21,50000.0,13.21,13.21,13.21,13.21,50000.0
2015-04-07 15:10:00,13.21,13.22,13.21,13.21,45000.0,13.21,13.22,13.21,13.21,45000.0
2015-04-07 15:15:00,13.21,13.22,13.21,13.22,110000.0,13.21,13.22,13.21,13.22,110000.0
2015-04-07 15:20:00,13.22,13.22,13.21,13.21,135000.0,13.22,13.22,13.21,13.21,135000.0
2015-04-07 15:25:00,13.21,13.21,13.2,13.2,35000.0,13.21,13.21,13.2,13.2,35000.0
2015-04-07 15:30:00,13.2,13.21,13.19,13.21,105000.0,13.2,13.21,13.19,13.21,105000.0
2015-04-07 15:35:00,13.2,13.2,13.17,13.17,150000.0,13.2,13.2,13.17,13.17,150000.0
2015-04-07 15:40:00,13.16,13.18,13.16,13.18,95000.0,13.16,13.18,13.16,13.18,95000.0
2015-04-07 15:45:00,13.17,13.19,13.16,13.17,290000.0,13.17,13.19,13.16,13.17,290000.0
2015-04-07 15:50:00,13.17,13.17,13.16,13.17,565000.0,13.17,13.17,13.16,13.17,565000.0
2015-04-07 15:55:00,13.17,13.18,13.17,13.17,220000.0,13.17,13.18,13.17,13.17,220000.0
2015-04-08 09:30:00,13.17,13.17,13.17,13.17,200000.0,13.17,13.17,13.17,13.17,200000.0
2015-04-08 09:35:00,13.16,13.19,13.16,13.18,155000.0,13.16,13.19,13.16,13.18,155000.0
2015-04-08 09:40:00,13.21,13.25,13.21,13.24,155000.0,13.21,13.25,13.21,13.24,155000.0
2015-04-08 09:45:00,13.24,13.24,13.22,13.23,140000.0,13.24,13.24,13.22,13.23,140000.0
2015-04-08 09:50:00,13.23,13.23,13.21,13.21,90000.0,13.23,13.23,13.21,13.21,90000.0
2015-04-08 09:55:00,13.21,13.21,13.19,13.2,145000.0,13.21,13.21,13.19,13.2,145000.0
2015-04-08 10:00:00,13.2,13.21,13.18,13.2,200000.0,13.2,13.21,13.18,13.2,200000.0
2015-04-08 10:05:00,13.19,13.22,13.19,13.19,50000.0,13.19,13.22,13.19,13.19,50000.0
2015-04-08 10:10:00,13.19,13.21,13.18,13.18,90000.0,13.19,13.21,13.18,13.18,90000.0
2015-04-08 10:15:00,13.19,13.2,13.17,13.19,185000.0,13.19,13.2,13.17,13.19,185000.0
2015-04-08 10:20:00,13.19,13.2,13.17,13.17,110000.0,13.19,13.2,13.17,13.17,110000.0
2015-04-08 10:25:00,13.19,13.2,13.19,13.19,80000.0,13.19,13.2,13.19,13.19,80000.0
2015-04-08 10:30:00,13.19,13.19,13.18,13.19,65000.0,13.19,13.19,13.18,13.19,65000.0
2015-04-08 10:35:00,13.17,13.17,13.14,13.15,205000.0,13.17,13.17,13.14,13.15,205000.0
2015-04-08 10:40:00,13.14,13.14,13.1,13.1,75000.0,13.14,13.14,13.1,13.1,75000.0
2015-04-08 10:45:00,13.11,13.15,13.1,13.15,320000.0,13.11,13.15,13.1,13.15,320000.0
2015-04-08 10:50:00,13.14,13.18,13.14,13.18,85000.0,13.14,13.18,13.14,13.18,85000.0
2015-04-08 10:55:00,13.17,13.17,13.15,13.15,90000.0,13.17,13.17,13.15,13.15,90000.0
2015-04-08 11:00:00,13.15,13.16,13.14,13.15,140000.0,13.15,13.16,13.14,13.15,140000.0
2015-04-08 11:05:00,13.15,13.16,13.14,13.14,250000.0,13.15,13.16,13.14,13.14,250000.0
2015-04-08 11:10:00,13.15,13.15,13.12,13.12,225000.0,13.15,13.15,13.12,13.12,225000.0
2015-04-08 11:15:00,13.11,13.14,13.11,13.12,110000.0,13.11,13.14,13.11,13.12,110000.0
2015-04-08 11:20:00,13.12,13.12,13.11,13.11,100000.0,13.12,13.12,13.11,13.11,100000.0
2015-04-08 11:25:00,13.11,13.11,13.1,13.11,235000.0,13.11,13.11,13.1,13.11,235000.0
2015-04-08 11:30:00,13.11,13.13,13.11,13.12,180000.0,13.11,13.13,13.11,13.12,180000.0
2015-04-08 11:35:00,13.13,13.14,13.12,13.14,210000.0,13.13,13.14,13.12,13.14,210000.0
2015-04-08 11:40:00,13.14,13.19,13.14,13.18,170000.0,13.14,13.19,13.14,13.18,170000.0
2015-04-08 11:45:00,13.18,13.19,13.16,13.16,110000.0,13.18,13.19,13.16,13.16,110000.0
2015-04-08 11:50:00,13.16,13.18,13.16,13.16,55000.0,13.16,13.18,13.16,13.16,55000.0
2015-04-08 11:55:00,13.16,13.16,13.15,13.15,170000.0,13.16,13.16,13.15,13.15,170000.0
2015-04-08 12:00:00,13.15,13.17,13.15,13.16,90000.0,13.15,13.17,13.15,13.16,90000.0
2015-04-08 12:05:00,13.16,13.17,13.16,13.16,35000.0,13.16,13.17,13.16,13.16,35000.0
2015-04-08 12:10:00,13.16,13.16,13.16,13.16,30000.0,13.16,13.16,13.16,13.16,30000.0
2015-04-08 12:15:00,13.16,13.16,13.16,13.16,35000.0,13.16,13.16,13.16,13.16,35000.0
2015-04-08 12:20:00,13.16,13.17,13.16,13.16,200000.0,13.16,13.17,13.16,13.16,200000.0
2015-04-08 12:25:00,13.16,13.16,13.14,13.15,245000.0,13.16,13.16,13.14,13.15,245000.0
2015-04-08 12:30:00,13.15,13.15,13.14,13.15,120000.0,13.15,13.15,13.14,13.15,120000.0
2015-04-08 12:35:00,13.14,13.15,13.13,13.13,105000.0,13.14,13.15,13.13,13.13,105000.0
2015-04-08 12:40:00,13.13,13.14,13.12,13.14,385000.0,13.13,13.14,13.12,13.14,385000.0
2015-04-08 12:45:00,13.14,13.15,13.14,13.15,555000.0,13.14,13.15,13.14,13.15,555000.0
2015-04-08 12:50:00,13.15,13.15,13.13,13.13,280000.0,13.15,13.15,13.13,13.13,280000.0
2015-04-08 12:55:00,13.13,13.13,13.1,13.11,360000.0,13.13,13.13,13.1,13.11,360000.0
2015-04-08 13:00:00,13.11,13.11,13.1,13.11,140000.0,13.11,13.11,13.1,13.11,140000.0
2015-04-08 13:05:00,13.1,13.12,13.1,13.11,175000.0,13.1,13.12,13.1,13.11,175000.0
2015-04-08 13:10:00,13.11,13.12,13.1,13.1,410000.0,13.11,13.12,13.1,13.1,410000.0
2015-04-08 13:15:00,13.1,13.1,13.1,13.1,60000.0,13.1,13.1,13.1,13.1,60000.0
2015-04-08 13:20:00,13.1,13.11,13.1,13.1,120000.0,13.1,13.11,13.1,13.1,120000.0
2015-04-08 13:25:00,13.1,13.11,13.09,13.09,540000.0,13.1,13.11,13.09,13.09,540000.0
2015-04-08 13:30:00,13.09,13.11,13.09,13.11,80000.0,13.09,13.11,13.09,13.11,80000.0
2015-04-08 13:35:00,13.11,13.11,13.09,13.09,735000.0,13.11,13.11,13.09,13.09,735000.0
2015-04-08 13:40:00,13.1,13.1,13.09,13.1,85000.0,13.1,13.1,13.09,13.1,85000.0
2015-04-08 13:45:00,13.1,13.12,13.1,13.1,475000.0,13.1,13.12,13.1,13.1,475000.0
2015-04-08 13:50:00,13.1,13.1,13.09,13.1,280000.0,13.1,13.1,13.09,13.1,280000.0
2015-04-08 13:55:00,13.1,13.11,13.09,13.09,35000.0,13.1,13.11,13.09,13.09,35000.0
2015-04-08 14:00:00,13.09,13.1,13.08,13.09,150000.0,13.09,13.1,13.08,13.09,150000.0
2015-04-08 14:05:00,13.09,13.09,13.06,13.06,230000.0,13.09,13.09,13.06,13.06,230000.0
2015-04-08 14:10:00,13.06,13.12,13.05,13.12,315000.0,13.06,13.12,13.05,13.12,315000.0
2015-04-08 14:15:00,13.11,13.12,13.1,13.1,125000.0,13.11,13.12,13.1,13.1,125000.0
2015-04-08 14:20:00,13.12,13.13,13.1,13.1,165000.0,13.12,13.13,13.1,13.1,165000.0
2015-04-08 14:25:00,13.1,13.11,13.09,13.1,350000.0,13.1,13.11,13.09,13.1,350000.0
2015-04-08 14:30:00,13.11,13.11,13.07,13.09,735000.0,13.11,13.11,13.07,13.09,735000.0
2015-04-08 14:35:00,13.09,13.09,13.08,13.08,50000.0,13.09,13.09,13.08,13.08,50000.0
2015-04-08 14:40:00,13.08,13.1,13.07,13.08,845000.0,13.08,13.1,13.07,13.08,845000.0
2015-04-08 14:45:00,13.08,13.1,13.07,13.09,490000.0,13.08,13.1,13.07,13.09,490000.0
2015-04-08 14:50:00,13.09,13.12,13.08,13.1,990000.0,13.09,13.12,13.08,13.1,990000.0
2015-04-08 14:55:00,13.1,13.11,13.1,13.1,570000.0,13.1,13.11,13.1,13.1,570000.0
2015-04-08 15:00:00,13.1,13.11,13.1,13.1,275000.0,13.1,13.11,13.1,13.1,275000.0
2015-04-08 15:05:00,13.1,13.11,13.08,13.09,720000.0,13.1,13.11,13.08,13.09,720000.0
2015-04-08 15:10:00,13.09,13.1,13.08,13.08,600000.0,13.09,13.1,13.08,13.08,600000.0
2015-04-08 15:15:00,13.09,13.09,13.08,13.08,125000.0,13.09,13.09,13.08,13.08,125000.0
2015-04-08 15:20:00,13.08,13.08,13.07,13.08,115000.0,13.08,13.08,13.07,13.08,115000.0
2015-04-08 15:25:00,13.09,13.11,13.08,13.1,260000.0,13.09,13.11,13.08,13.1,260000.0
2015-04-08 15:30:00,13.1,13.11,13.07,13.08,1165000.0,13.1,13.11,13.07,13.08,1165000.0
2015-04-08 15:35:00,13.1,13.11,13.09,13.1,130000.0,13.1,13.11,13.09,13.1,130000.0
2015-04-08 15:40:00,13.11,13.11,13.09,13.1,1185000.0,13.11,13.11,13.09,13.1,1185000.0
2015-04-08 15:45:00,13.1,13.1,13.08,13.08,320000.0,13.1,13.1,13.08,13.08,320000.0
2015-04-08 15:50:00,13.08,13.09,13.08,13.09,265000.0,13.08,13.09,13.08,13.09,265000.0
2015-04-08 15:55:00,13.09,13.1,13.09,13.09,385000.0,13.09,13.1,13.09,13.09,385000.0
2015-04-09 09:30:00,13.08,13.08,13.04,13.05,325000.0,13.08,13.08,13.04,13.05,325000.0
2015-04-09 09:35:00,13.06,13.09,13.06,13.08,255000.0,13.06,13.09,13.06,13.08,255000.0
2015-04-09 09:40:00,13.08,13.08,13.07,13.08,135000.0,13.08,13.08,13.07,13.08,135000.0
2015-04-09 09:45:00,13.05,13.07,13.02,13.02,195000.0,13.05,13.07,13.02,13.02,195000.0
2015-04-09 09:50:00,13.02,13.02,12.97,13.0,395000.0,13.02,13.02,12.97,13.0,395000.0
2015-04-09 09:55:00,13.0,13.03,12.99,13.02,165000.0,13.0,13.03,12.99,13.02,165000.0
2015-04-09 10:00:00,13.03,13.04,13.02,13.04,50000.0,13.03,13.04,13.02,13.04,50000.0
2015-04-09 10:05:00,13.03,13.04,13.01,13.04,180000.0,13.03,13.04,13.01,13.04,180000.0
2015-04-09 10:10:00,13.04,13.06,13.03,13.05,165000.0,13.04,13.06,13.03,13.05,165000.0
2015-04-09 10:15:00,13.05,13.06,13.04,13.04,115000.0,13.05,13.06,13.04,13.04,115000.0
2015-04-09 10:20:00,13.03,13.05,13.03,13.03,85000.0,13.03,13.05,13.03,13.03,85000.0
2015-04-09 10:25:00,13.02,13.05,13.02,13.05,60000.0,13.02,13.05,13.02,13.05,60000.0
2015-04-09 10:30:00,13.04,13.04,13.03,13.03,100000.0,13.04,13.04,13.03,13.03,100000.0
2015-04-09 10:35:00,13.04,13.05,13.03,13.04,870000.0,13.04,13.05,13.03,13.04,870000.0
2015-04-09 10:40:00,13.05,13.05,13.02,13.03,560000.0,13.05,13.05,13.02,13.03,560000.0
2015-04-09 10:45:00,13.02,13.02,13.02,13.02,80000.0,13.02,13.02,13.02,13.02,80000.0
2015-04-09 10:50:00,13.03,13.03,13.01,13.01,40000.0,13.03,13.03,13.01,13.01,40000.0
2015-04-09 10:55:00,13.0,13.04,13.0,13.02,90000.0,13.0,13.04,13.0,13.02,90000.0
2015-04-09 11:00:00,13.03,13.03,13.02,13.02,45000.0,13.03,13.03,13.02,13.02,45000.0
2015-04-09 11:05:00,13.02,13.03,13.01,13.02,385000.0,13.02,13.03,13.01,13.02,385000.0
2015-04-09 11:10:00,13.02,13.03,13.02,13.02,40000.0,13.02,13.03,13.02,13.02,40000.0
2015-04-09 11:15:00,13.03,13.03,13.01,13.02,390000.0,13.03,13.03,13.01,13.02,390000.0
2015-04-09 11:20:00,13.0,13.01,12.99,12.99,165000.0,13.0,13.01,12.99,12.99,165000.0
2015-04-09 11:25:00,12.99,13.0,12.99,13.0,155000.0,12.99,13.0,12.99,13.0,155000.0
2015-04-09 11:30:00,13.0,13.01,13.0,13.01,55000.0,13.0,13.01,13.0,13.01,55000.0
2015-04-09 11:35:00,13.01,13.03,13.01,13.02,155000.0,13.01,13.03,13.01,13.02,155000.0
2015-04-09 11:40:00,13.02,13.03,13.02,13.03,90000.0,13.02,13.03,13.02,13.03,90000.0
2015-04-09 11:45:00,13.03,13.03,13.03,13.03,55000.0,13.03,13.03,13.03,13.03,55000.0
2015-04-09 11:50:00,13.02,13.02,13.02,13.02,55000.0,13.02,13.02,13.02,13.02,55000.0
2015-04-09 11:55:00,13.03,13.03,13.01,13.01,655000.0,13.03,13.03,13.01,13.01,655000.0
2015-04-09 12:00:00,13.02,13.02,13.0,13.0,300000.0,13.02,13.02,13.0,13.0,300000.0
2015-04-09 12:05:00,13.01,13.01,13.0,13.0,270000.0,13.01,13.01,13.0,13.0,270000.0
2015-04-09 12:10:00,13.0,13.0,13.0,13.0,10000.0,13.0,13.0,13.0,13.0,10000.0
2015-04-09 12:15:00,13.0,13.01,12.99,13.01,50000.0,13.0,13.01,12.99,13.01,50000.0
2015-04-09 12:20:00,13.01,13.01,13.01,13.01,0.0,13.01,13.01,13.01,13.01,0.0
2015-04-09 12:25:00,13.01,13.01,13.0,13.01,150000.0,13.01,13.01,13.0,13.01,150000.0
2015-04-09 12:30:00,13.0,13.0,12.99,13.0,40000.0,13.0,13.0,12.99,13.0,40000.0
2015-04-09 12:35:00,13.0,13.0,13.0,13.0,5000.0,13.0,13.0,13.0,13.0,5000.0
2015-04-09 12:40:00,13.0,13.0,12.99,13.0,60000.0,13.0,13.0,12.99,13.0,60000.0
2015-04-09 12:45:00,13.0,13.0,13.0,13.0,10000.0,13.0,13.0,13.0,13.0,10000.0
2015-04-09 12:50:00,13.0,13.01,13.0,13.01,20000.0,13.0,13.01,13.0,13.01,20000.0
2015-04-09 12:55:00,13.0,13.0,13.0,13.0,40000.0,13.0,13.0,13.0,13.0,40000.0
2015-04-09 13:00:00,13.0,13.01,13.0,13.0,520000.0,13.0,13.01,13.0,13.0,520000.0
2015-04-09 13:05:00,13.01,13.03,13.01,13.02,265000.0,13.01,13.03,13.01,13.02,265000.0
2015-04-09 13:10:00,13.01,13.02,13.01,13.01,95000.0,13.01,13.02,13.01,13.01,95000.0
2015-04-09 13:15:00,13.0,13.02,12.99,13.01,220000.0,13.0,13.02,12.99,13.01,220000.0
2015-04-09 13:20:00,13.01,13.01,13.0,13.01,220000.0,13.01,13.01,13.0,13.01,220000.0
2015-04-09 13:25:00,13.01,13.01,12.99,13.0,60000.0,13.01,13.01,12.99,13.0,60000.0
2015-04-09 13:30:00,13.0,13.01,12.99,13.0,365000.0,13.0,13.01,12.99,13.0,365000.0
2015-04-09 13:35:00,13.0,13.0,12.98,12.98,235000.0,13.0,13.0,12.98,12.98,235000.0
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 13:45:00,12.98,12.98,12.98,12.98,0.0,12.98,12.98,12.98,12.98,0.0
2015-04-09 13:50:00,12.98,12.99,12.98,12.99,20000.0,12.98,12.99,12.98,12.99,20000.0
2015-04-09 13:55:00,12.99,12.99,12.99,12.99,10000.0,12.99,12.99,12.99,12.99,10000.0
2015-04-09 14:00:00,12.98,13.0,12.98,13.0,80000.0,12.98,13.0,12.98,13.0,80000.0
2015-04-09 14:05:00,13.0,13.01,13.0,13.01,70000.0,13.0,13.01,13.0,13.01,70000.0
2015-04-09 14:10:00,13.02,13.02,13.01,13.02,40000.0,13.02,13.02,13.01,13.02,40000.0
2015-04-09 14:15:00,13.02,13.02,13.01,13.01,10000.0,13.02,13.02,13.01,13.01,10000.0
2015-04-09 14:20:00,13.02,13.02,13.01,13.02,45000.0,13.02,13.02,13.01,13.02,45000.0
2015-04-09 14:25:00,13.02,13.02,13.02,13.02,90000.0,13.02,13.02,13.02,13.02,90000.0
2015-04-09 14:30:00,13.02,13.02,13.02,13.02,20000.0,13.02,13.02,13.02,13.02,20000.0
2015-04-09 14:35:00,13.02,13.02,13.01,13.01,25000.0,13.02,13.02,13.01,13.01,25000.0
2015-04-09 14:40:00,13.02,13.02,13.01,13.01,65000.0,13.02,13.02,13.01,13.01,65000.0
2015-04-09 14:45:00,13.01,13.01,13.0,13.0,25000.0,13.01,13.01,13.0,13.0,25000.0
2015-04-09 14:50:00,13.0,13.01,13.0,13.01,25000.0,13.0,13.01,13.0,13.01,25000.0
2015-04-09 14:55:00,13.01,13.02,13.01,13.01,105000.0,13.01,13.02,13.01,13.01,105000.0
2015-04-09 15:00:00,13.01,13.01,12.99,13.0,305000.0,13.01,13.01,12.99,13.0,305000.0
2015-04-09 15:05:00,13.01,13.01,13.0,13.01,635000.0,13.01,13.01,13.0,13.01,635000.0
2015-04-09 15:10:00,13.01,13.05,13.01,13.05,240000.0,13.01,13.05,13.01,13.05,240000.0
2015-04-09 15:15:00,13.05,13.05,13.04,13.04,35000.0,13.05,13.05,13.04,13.04,35000.0
2015-04-09 15:20:00,13.05,13.05,13.04,13.04,55000.0,13.05,13.05,13.04,13.04,55000.0
2015-04-09 15:25:00,13.04,13.04,13.03,13.03,115000.0,13.04,13.04,13.03,13.03,115000.0
2015-04-09 15:30:00,13.03,13.04,13.01,13.01,240000.0,13.03,13.04,13.01,13.01,240000.0
2015-04-09 15:35:00,13.01,13.01,13.01,13.01,125000.0,13.01,13.01,13.01,13.01,125000.0
2015-04-09 15:40:00,13.01,13.03,13.01,13.02,185000.0,13.01,13.03,13.01,13.02,185000.0
2015-04-09 15:45:00,13.02,13.03,13.02,13.02,240000.0,13.02,13.03,13.02,13.02,240000.0
2015-04-09 15:50:00,13.03,13.03,13.02,13.03,540000.0,13.03,13.03,13.02,13.03,540000.0
2015-04-09 15:55:00,13.03,13.03,13.02,13.03,490000.0,13.03,13.03,13.02,13.03,490000.0
2015-04-10 09:30:00,13.32,13.36,13.3,13.34,1745000.0,13.32,13.36,13.3,13.34,1745000.0
2015-04-10 09:35:00,13.32,13.43,13.32,13.4,3055000.0,13.32,13.43,13.32,13.4,3055000.0
2015-04-10 09:40:00,13.4,13.46,13.4,13.43,1455000.0,13.4,13.46,13.4,13.43,1455000.0
2015-04-10 09:45:00,13.43,13.54,13.43,13.54,1410000.0,13.43,13.54,13.43,13.54,1410000.0
2015-04-10 09:50:00,13.53,13.55,13.52,13.53,1865000.0,13.53,13.55,13.52,13.53,1865000.0
2015-04-10 09:55:00,13.53,13.55,13.52,13.54,1005000.0,13.53,13.55,13.52,13.54,1005000.0
2015-04-10 10:00:00,13.54,13.58,13.54,13.57,1920000.0,13.54,13.58,13.54,13.57,1920000.0
2015-04-10 10:05:00,13.57,13.61,13.56,13.61,1735000.0,13.57,13.61,13.56,13.61,1735000.0
2015-04-10 10:10:00,13.6,13.61,13.55,13.56,965000.0,13.6,13.61,13.55,13.56,965000.0
2015-04-10 10:15:00,13.56,13.59,13.55,13.55,635000.0,13.56,13.59,13.55,13.55,635000.0
2015-04-10 10:20:00,13.55,13.57,13.53,13.56,590000.0,13.55,13.57,13.53,13.56,590000.0
2015-04-10 10:25:00,13.56,13.58,13.53,13.55,540000.0,13.56,13.58,13.53,13.55,540000.0
2015-04-10 10:30:00,13.55,13.56,13.53,13.56,535000.0,13.55,13.56,13.53,13.56,535000.0
2015-04-10 10:35:00,13.56,13.57,13.56,13.56,230000.0,13.56,13.57,13.56,13.56,230000.0
2015-04-10 10:40:00,13.56,13.58,13.56,13.57,715000.0,13.56,13.58,13.56,13.57,715000.0
2015-04-10 10:45:00,13.57,13.59,13.57,13.58,125000.0,13.57,13.59,13.57,13.58,125000.0
2015-04-10 10:50:00,13.57,13.62,13.57,13.62,730000.0,13.57,13.62,13.57,13.62,730000.0
2015-04-10 10:55:00,13.62,13.63,13.6,13.6,1080000.0,13.62,13.63,13.6,13.6,1080000.0
2015-04-10 11:00:00,13.6,13.61,13.59,13.61,470000.0,13.6,13.61,13.59,13.61,470000.0
2015-04-10 11:05:00,13.61,13.66,13.6,13.65,1020000.0,13.61,13.66,13.6,13.65,1020000.0
2015-04-10 11:10:00,13.65,13.66,13.63,13.66,380000.0,13.65,13.66,13.63,13.66,380000.0
2015-04-10 11:15:00,13.65,13.66,13.64,13.65,540000.0,13.65,13.66,13.64,13.65,540000.0
2015-04-10 11:20:00,13.65,13.68,13.65,13.67,380000.0,13.65,13.68,13.65,13.67,380000.0
2015-04-10 11:25:00,13.67,13.67,13.65,13.65,440000.0,13.67,13.67,13.65,13.65,440000.0
2015-04-10 11:30:00,13.65,13.66,13.64,13.65,185000.0,13.65,13.66,13.64,13.65,185000.0
2015-04-10 11:35:00,13.65,13.67,13.65,13.66,475000.0,13.65,13.67,13.65,13.66,475000.0
2015-04-10 11:40:00,13.66,13.66,13.64,13.66,480000.0,13.66,13.66,13.64,13.66,480000.0
2015-04-10 11:45:00,13.66,13.67,13.65,13.66,245000.0,13.66,13.67,13.65,13.66,245000.0
2015-04-10 11:50:00,13.66,13.67,13.64,13.66,530000.0,13.66,13.67,13.64,13.66,530000.0
2015-04-10 11:55:00,13.67,13.67,13.66,13.66,245000.0,13.67,13.67,13.66,13.66,245000.0
2015-04-10 12:00:00,13.66,13.67,13.65,13.65,130000.0,13.66,13.67,13.65,13.65,130000.0
2015-04-10 12:05:00,13.65,13.66,13.64,13.65,115000.0,13.65,13.66,13.64,13.65,115000.0
2015-04-10 12:10:00,13.65,13.66,13.65,13.65,115000.0,13.65,13.66,13.65,13.65,115000.0
2015-04-10 12:15:00,13.65,13.65,13.64,13.65,30000.0,13.65,13.65,13.64,13.65,30000.0
2015-04-10 12:20:00,13.65,13.65,13.63,13.63,160000.0,13.65,13.65,13.63,13.63,160000.0
2015-04-10 12:25:00,13.63,13.63,13.61,13.63,205000.0,13.63,13.63,13.61,13.63,205000.0
2015-04-10 12:30:00,13.62,13.64,13.62,13.64,150000.0,13.62,13.64,13.62,13.64,150000.0
2015-04-10 12:35:00,13.64,13.64,13.64,13.64,145000.0,13.64,13.64,13.64,13.64,145000.0
2015-04-10 12:40:00,13.64,13.64,13.62,13.63,565000.0,13.64,13.64,13.62,13.63,565000.0
2015-04-10 12:45:00,13.63,13.64,13.63,13.64,385000.0,13.63,13.64,13.63,13.64,385000.0
2015-04-10 12:50:00,13.64,13.66,13.64,13.66,120000.0,13.64,13.66,13.64,13.66,120000.0
2015-04-10 12:55:00,13.66,13.67,13.65,13.65,520000.0,13.66,13.67,13.65,13.65,520000.0
2015-04-10 13:00:00,13.64,13.66,13.64,13.66,455000.0,13.64,13.66,13.64,13.66,455000.0
2015-04-10 13:05:00,13.66,13.66,13.65,13.65,140000.0,13.66,13.66,13.65,13.65,140000.0
2015-04-10 13:10:00,13.64,13.64,13.63,13.64,90000.0,13.64,13.64,13.63,13.64,90000.0
2015-04-10 13:15:00,13.65,13.66,13.64,13.66,175000.0,13.65,13.66,13.64,13.66,175000.0
2015-04-10 13:20:00,13.66,13.66,13.65,13.66,190000.0,13.66,13.66,13.65,13.66,190000.0
2015-04-10 13:25:00,13.65,13.65,13.65,13.65,205000.0,13.65,13.65,13.65,13.65,205000.0
2015-04-10 13:30:00,13.65,13.65,13.64,13.65,465000.0,13.65,13.65,13.64,13.65,465000.0
2015-04-10 13:35:00,13.65,13.65,13.64,13.65,670000.0,13.65,13.65,13.64,13.65,670000.0
2015-04-10 13:40:00,13.65,13.66,13.65,13.65,350000.0,13.65,13.66,13.65,13.65,350000.0
2015-04-10 13:45:00,13.66,13.66,13.66,13.66,130000.0,13.66,13.66,13.66,13.66,130000.0
2015-04-10 13:50:00,13.66,13.66,13.65,13.66,240000.0,13.66,13.66,13.65,13.66,240000.0
2015-04-10 13:55:00,13.65,13.66,13.65,13.66,500000.0,13.65,13.66,13.65,13.66,500000.0
2015-04-10 14:00:00,13.66,13.66,13.65,13.66,75000.0,13.66,13.66,13.65,13.66,75000.0
2015-04-10 14:05:00,13.66,13.66,13.65,13.65,80000.0,13.66,13.66,13.65,13.65,80000.0
2015-04-10 14:10:00,13.65,13.65,13.64,13.65,145000.0,13.65,13.65,13.64,13.65,145000.0
2015-04-10 14:15:00,13.65,13.65,13.65,13.65,45000.0,13.65,13.65,13.65,13.65,45000.0
2015-04-10 14:20:00,13.65,13.65,13.64,13.64,150000.0,13.65,13.65,13.64,13.64,150000.0
2015-04-10 14:25:00,13.64,13.64,13.63,13.64,235000.0,13.64,13.64,13.63,13.64,235000.0
2015-04-10 14:30:00,13.64,13.65,13.64,13.64,100000.0,13.64,13.65,13.64,13.64,100000.0
2015-04-10 14:35:00,13.64,13.64,13.63,13.64,80000.0,13.64,13.64,13.63,13.64,80000.0
2015-04-10 14:40:00,13.64,13.65,13.64,13.65,110000.0,13.64,13.65,13.64,13.65,110000.0
2015-04-10 14:45:00,13.65,13.66,13.64,13.66,80000.0,13.65,13.66,13.64,13.66,80000.0
2015-04-10 14:50:00,13.66,13.67,13.65,13.66,415000.0,13.66,13.67,13.65,13.66,415000.0
2015-04-10 14:55:00,13.66,13.68,13.65,13.68,665000.0,13.66,13.68,13.65,13.68,665000.0
2015-04-10 15:00:00,13.67,13.68,13.66,13.66,510000.0,13.67,13.68,13.66,13.66,510000.0
2015-04-10 15:05:00,13.66,13.68,13.66,13.67,470000.0,13.66,13.68,13.66,13.67,470000.0
2015-04-10 15:10:00,13.67,13.69,13.67,13.69,685000.0,13.67,13.69,13.67,13.69,685000.0
2015-04-10 15:15:00,13.69,13.7,13.68,13.69,935000.0,13.69,13.7,13.68,13.69,935000.0
2015-04-10 15:20:00,13.69,13.69,13.68,13.69,330000.0,13.69,13.69,13.68,13.69,330000.0
2015-04-10 15:25:00,13.69,13.69,13.67,13.68,245000.0,13.69,13.69,13.67,13.68,245000.0
2015-04-10 15:30:00,13.68,13.69,13.68,13.68,215000.0,13.68,13.69,13.68,13.68,215000.0
2015-04-10 15:35:00,13.68,13.69,13.68,13.69,330000.0,13.68,13.69,13.68,13.69,330000.0
2015-04-10 15:40:00,13.69,13.7,13.68,13.69,1005000.0,13.69,13.7,13.68,13.69,1005000.0
2015-04-10 15:45:00,13.69,13.69,13.68,13.69,695000.0,13.69,13.69,13.68,13.69,695000.0
2015-04-10 15:50:00,13.69,13.69,13.68,13.68,1545000.0,13.69,13.69,13.68,13.68,1545000.0
2015-04-10 15:55:00,13.68,13.68,13.64,13.66,2610000.0,13.68,13.68,13.64,13.66,2610000.0
2015-04-13 09:30:00,13.61,13.66,13.54,13.59,1445000.0,13.61,13.66,13.54,13.59,1445000.0
2015-04-13 09:35:00,13.58,13.61,13.57,13.59,470000.0,13.58,13.61,13.57,13.59,470000.0
2015-04-13 09:40:00,13.59,13.6,13.56,13.58,385000.0,13.59,13.6,13.56,13.58,385000.0
2015-04-13 09:45:00,13.57,13.58,13.54,13.56,510000.0,13.57,13.58,13.54,13.56,510000.0
2015-04-13 09:50:00,13.56,13.63,13.56,13.62,370000.0,13.56,13.63,13.56,13.62,370000.0
2015-04-13 09:55:00,13.62,13.65,13.62,13.65,295000.0,13.62,13.65,13.62,13.65,295000.0
2015-04-13 10:00:00,13.65,13.65,13.61,13.61,180000.0,13.65,13.65,13.61,13.61,180000.0
2015-04-13 10:05:00,13.61,13.62,13.6,13.62,155000.0,13.61,13.62,13.6,13.62,155000.0
2015-04-13 10:10:00,13.63,13.64,13.63,13.64,40000.0,13.63,13.64,13.63,13.64,40000.0
2015-04-13 10:15:00,13.64,13.64,13.61,13.63,630000.0,13.64,13.64,13.61,13.63,630000.0
2015-04-13 10:20:00,13.64,13.69,13.64,13.68,300000.0,13.64,13.69,13.64,13.68,300000.0
2015-04-13 10:25:00,13.7,13.7,13.68,13.69,410000.0,13.7,13.7,13.68,13.69,410000.0
2015-04-13 10:30:00,13.7,13.73,13.7,13.71,830000.0,13.7,13.73,13.7,13.71,830000.0
2015-04-13 10:35:00,13.72,13.74,13.71,13.73,260000.0,13.72,13.74,13.71,13.73,260000.0
2015-04-13 10:40:00,13.73,13.75,13.71,13.75,730000.0,13.73,13.75,13.71,13.75,730000.0
2015-04-13 10:45:00,13.75,13.75,13.72,13.72,305000.0,13.75,13.75,13.72,13.72,305000.0
2015-04-13 10:50:00,13.72,13.72,13.68,13.69,515000.0,13.72,13.72,13.68,13.69,515000.0
2015-04-13 10:55:00,13.68,13.69,13.67,13.68,505000.0,13.68,13.69,13.67,13.68,505000.0
2015-04-13 11:00:00,13.68,13.68,13.67,13.67,75000.0,13.68,13.68,13.67,13.67,75000.0
2015-04-13 11:05:00,13.68,13.69,13.68,13.69,95000.0,13.68,13.69,13.68,13.69,95000.0
2015-04-13 11:10:00,13.71,13.71,13.69,13.71,125000.0,13.71,13.71,13.69,13.71,125000.0
2015-04-13 11:15:00,13.71,13.71,13.7,13.7,85000.0,13.71,13.71,13.7,13.7,85000.0
2015-04-13 11:20:00,13.69,13.69,13.68,13.68,90000.0,13.69,13.69,13.68,13.68,90000.0
2015-04-13 11:25:00,13.69,13.69,13.65,13.65,140000.0,13.69,13.69,13.65,13.65,140000.0
2015-04-13 11:30:00,13.65,13.66,13.65,13.66,160000.0,13.65,13.66,13.65,13.66,160000.0
2015-04-13 11:35:00,13.67,13.67,13.67,13.67,60000.0,13.67,13.67,13.67,13.67,60000.0
2015-04-13 11:40:00,13.67,13.67,13.66,13.66,80000.0,13.67,13.67,13.66,13.66,80000.0
2015-04-13 11:45:00,13.67,13.67,13.66,13.67,770000.0,13.67,13.67,13.66,13.67,770000.0
2015-04-13 11:50:00,13.67,13.68,13.66,13.67,520000.0,13.67,13.68,13.66,13.67,520000.0
2015-04-13 11:55:00,13.68,13.68,13.67,13.67,180000.0,13.68,13.68,13.67,13.67,180000.0
2015-04-13 12:00:00,13.67,13.67,13.67,13.67,115000.0,13.67,13.67,13.67,13.67,115000.0
2015-04-13 12:05:00,13.67,13.7,13.67,13.7,405000.0,13.67,13.7,13.67,13.7,405000.0
2015-04-13 12:10:00,13.69,13.7,13.69,13.7,40000.0,13.69,13.7,13.69,13.7,40000.0
2015-04-13 12:15:00,13.7,13.7,13.7,13.7,65000.0,13.7,13.7,13.7,13.7,65000.0
2015-04-13 12:20:00,13.7,13.71,13.7,13.71,75000.0,13.7,13.71,13.7,13.71,75000.0
2015-04-13 12:25:00,13.7,13.7,13.67,13.67,115000.0,13.7,13.7,13.67,13.67,115000.0
2015-04-13 12:30:00,13.67,13.7,13.67,13.68,655000.0,13.67,13.7,13.67,13.68,655000.0
2015-04-13 12:35:00,13.69,13.69,13.68,13.69,145000.0,13.69,13.69,13.68,13.69,145000.0
2015-04-13 12:40:00,13.69,13.7,13.69,13.7,25000.0,13.69,13.7,13.69,13.7,25000.0
2015-04-13 12:45:00,13.7,13.7,13.68,13.68,65000.0,13.7,13.7,13.68,13.68,65000.0
2015-04-13 12:50:00,13.67,13.68,13.67,13.68,65000.0,13.67,13.68,13.67,13.68,65000.0
2015-04-13 12:55:00,13.68,13.68,13.66,13.67,320000.0,13.68,13.68,13.66,13.67,320000.0
2015-04-13 13:00:00,13.67,13.68,13.67,13.68,435000.0,13.67,13.68,13.67,13.68,435000.0
2015-04-13 13:05:00,13.68,13.68,13.65,13.68,495000.0,13.68,13.68,13.65,13.68,495000.0
2015-04-13 13:10:00,13.67,13.68,13.67,13.68,230000.0,13.67,13.68,13.67,13.68,230000.0
2015-04-13 13:15:00,13.68,13.69,13.67,13.68,300000.0,13.68,13.69,13.67,13.68,300000.0
2015-04-13 13:20:00,13.69,13.69,13.68,13.68,60000.0,13.69,13.69,13.68,13.68,60000.0
2015-04-13 13:25:00,13.67,13.68,13.66,13.68,145000.0,13.67,13.68,13.66,13.68,145000.0
2015-04-13 13:30:00,13.67,13.68,13.67,13.68,130000.0,13.67,13.68,13.67,13.68,130000.0
2015-04-13 13:35:00,13.68,13.69,13.68,13.68,115000.0,13.68,13.69,13.68,13.68,115000.0
2015-04-13 13:40:00,13.68,13.68,13.67,13.67,35000.0,13.68,13.68,13.67,13.67,35000.0
2015-04-13 13:45:00,13.68,13.68,13.66,13.66,60000.0,13.68,13.68,13.66,13.66,60000.0
2015-04-13 13:50:00,13.66,13.66,13.66,13.66,35000.0,13.66,13.66,13.66,13.66,35000.0
2015-04-13 13:55:00,13.66,13.66,13.65,13.65,15000.0,13.66,13.66,13.65,13.65,15000.0
2015-04-13 14:00:00,13.65,13.66,13.65,13.66,70000.0,13.65,13.66,13.65,13.66,70000.0
2015-04-13 14:05:00,13.66,13.67,13.66,13.67,70000.0,13.66,13.67,13.66,13.67,70000.0
2015-04-13 14:10:00,13.67,13.67,13.65,13.65,120000.0,13.67,13.67,13.65,13.65,120000.0
2015-04-13 14:15:00,13.65,13.65,13.65,13.65,35000.0,13.65,13.65,13.65,13.65,35000.0
2015-04-13 14:20:00,13.65,13.66,13.64,13.64,115000.0,13.65,13.66,13.64,13.64,115000.0
2015-04-13 14:25:00,13.65,13.65,13.63,13.65,100000.0,13.65,13.65,13.63,13.65,100000.0
2015-04-13 14:30:00,13.65,13.65,13.64,13.64,20000.0,13.65,13.65,13.64,13.64,20000.0
2015-04-13 14:35:00,13.65,13.66,13.64,13.66,90000.0,13.65,13.66,13.64,13.66,90000.0
2015-04-13 14:40:00,13.66,13.66,13.64,13.64,45000.0,13.66,13.66,13.64,13.64,45000.0
2015-04-13 14:45:00,13.65,13.65,13.65,13.65,10000.0,13.65,13.65,13.65,13.65,10000.0
2015-04-13 14:50:00,13.64,13.64,13.61,13.64,200000.0,13.64,13.64,13.61,13.64,200000.0
2015-04-13 14:55:00,13.63,13.64,13.63,13.63,135000.0,13.63,13.64,13.63,13.63,135000.0
2015-04-13 15:00:00,13.63,13.64,13.63,13.63,70000.0,13.63,13.64,13.63,13.63,70000.0
2015-04-13 15:05:00,13.63,13.65,13.62,13.65,220000.0,13.63,13.65,13.62,13.65,220000.0
2015-04-13 15:10:00,13.65,13.65,13.65,13.65,100000.0,13.65,13.65,13.65,13.65,100000.0
2015-04-13 15:15:00,13.65,13.66,13.64,13.64,65000.0,13.65,13.66,13.64,13.64,65000.0
2015-04-13 15:20:00,13.63,13.63,13.62,13.62,125000.0,13.63,13.63,13.62,13.62,125000.0
2015-04-13 15:25:00,13.62,13.63,13.62,13.62,75000.0,13.62,13.63,13.62,13.62,75000.0
2015-04-13 15:30:00,13.62,13.63,13.62,13.62,170000.0,13.62,13.63,13.62,13.62,170000.0
2015-04-13 15:35:00,13.62,13.63,13.62,13.63,90000.0,13.62,13.63,13.62,13.63,90000.0
2015-04-13 15:40:00,13.63,13.65,13.63,13.65,180000.0,13.63,13.65,13.63,13.65,180000.0
2015-04-13 15:45:00,13.64,13.64,13.62,13.64,65000.0,13.64,13.64,13.62,13.64,65000.0
2015-04-13 15:50:00,13.64,13.67,13.63,13.67,770000.0,13.64,13.67,13.63,13.67,770000.0
2015-04-13 15:55:00,13.67,13.69,13.65,13.65,885000.0,13.67,13.69,13.65,13.65,885000.0
2015-04-14 09:30:00,13.62,13.63,13.59,13.61,170000.0,13.62,13.63,13.59,13.61,170000.0
2015-04-14 09:35:00,13.62,13.62,13.57,13.61,145000.0,13.62,13.62,13.57,13.61,145000.0
2015-04-14 09:40:00,13.62,13.62,13.55,13.55,230000.0,13.62,13.62,13.55,13.55,230000.0
2015-04-14 09:45:00,13.55,13.56,13.52,13.56,365000.0,13.55,13.56,13.52,13.56,365000.0
2015-04-14 09:50:00,13.54,13.57,13.54,13.54,345000.0,13.54,13.57,13.54,13.54,345000.0
2015-04-14 09:55:00,13.54,13.59,13.54,13.56,305000.0,13.54,13.59,13.54,13.56,305000.0
2015-04-14 10:00:00,13.56,13.57,13.54,13.55,190000.0,13.56,13.57,13.54,13.55,190000.0
2015-04-14 10:05:00,13.54,13.56,13.54,13.56,145000.0,13.54,13.56,13.54,13.56,145000.0
2015-04-14 10:10:00,13.57,13.6,13.54,13.58,405000.0,13.57,13.6,13.54,13.58,405000.0
2015-04-14 10:15:00,13.57,13.6,13.57,13.58,305000.0,13.57,13.6,13.57,13.58,305000.0
2015-04-14 10:20:00,13.58,13.59,13.58,13.59,55000.0,13.58,13.59,13.58,13.59,55000.0
2015-04-14 10:25:00,13.59,13.6,13.58,13.6,145000.0,13.59,13.6,13.58,13.6,145000.0
2015-04-14 10:30:00,13.61,13.64,13.59,13.63,465000.0,13.61,13.64,13.59,13.63,465000.0
2015-04-14 10:35:00,13.6,13.63,13.6,13.63,565000.0,13.6,13.63,13.6,13.63,565000.0
2015-04-14 10:40:00,13.63,13.64,13.62,13.64,160000.0,13.63,13.64,13.62,13.64,160000.0
2015-04-14 10:45:00,13.64,13.68,13.61,13.68,405000.0,13.64,13.68,13.61,13.68,405000.0
2015-04-14 10:50:00,13.68,13.72,13.68,13.71,560000.0,13.68,13.72,13.68,13.71,560000.0
2015-04-14 10:55:00,13.72,13.74,13.7,13.73,550000.0,13.72,13.74,13.7,13.73,550000.0
2015-04-14 11:00:00,13.72,13.72,13.67,13.69,170000.0,13.72,13.72,13.67,13.69,170000.0
2015-04-14 11:05:00,13.7,13.72,13.67,13.69,100000.0,13.7,13.72,13.67,13.69,100000.0
2015-04-14 11:10:00,13.7,13.71,13.69,13.7,85000.0,13.7,13.71,13.69,13.7,85000.0
2015-04-14 11:15:00,13.71,13.71,13.7,13.7,15000.0,13.71,13.71,13.7,13.7,15000.0
2015-04-14 11:20:00,13.7,13.7,13.67,13.67,185000.0,13.7,13.7,13.67,13.67,185000.0
2015-04-14 11:25:00,13.68,13.68,13.66,13.66,120000.0,13.68,13.68,13.66,13.66,120000.0
2015-04-14 11:30:00,13.66,13.67,13.65,13.65,60000.0,13.66,13.67,13.65,13.65,60000.0
2015-04-14 11:35:00,13.65,13.66,13.63,13.63,270000.0,13.65,13.66,13.63,13.63,270000.0
2015-04-14 11:40:00,13.64,13.65,13.62,13.64,65000.0,13.64,13.65,13.62,13.64,65000.0
2015-04-14 11:45:00,13.62,13.64,13.62,13.64,400000.0,13.62,13.64,13.62,13.64,400000.0
2015-04-14 11:50:00,13.65,13.65,13.65,13.65,30000.0,13.65,13.65,13.65,13.65,30000.0
2015-04-14 11:55:00,13.66,13.67,13.64,13.65,70000.0,13.66,13.67,13.64,13.65,70000.0
2015-04-14 12:00:00,13.66,13.68,13.66,13.67,125000.0,13.66,13.68,13.66,13.67,125000.0
2015-04-14 12:05:00,13.66,13.66,13.66,13.66,25000.0,13.66,13.66,13.66,13.66,25000.0
2015-04-14 12:10:00,13.66,13.67,13.66,13.66,60000.0,13.66,13.67,13.66,13.66,60000.0
2015-04-14 12:15:00,13.65,13.66,13.65,13.66,25000.0,13.65,13.66,13.65,13.66,25000.0
2015-04-14 12:20:00,13.64,13.68,13.64,13.68,110000.0,13.64,13.68,13.64,13.68,110000.0
2015-04-14 12:25:00,13.67,13.67,13.66,13.66,20000.0,13.67,13.67,13.66,13.66,20000.0
2015-04-14 12:30:00,13.66,13.7,13.66,13.69,80000.0,13.66,13.7,13.66,13.69,80000.0
2015-04-14 12:35:00,13.69,13.7,13.66,13.69,140000.0,13.69,13.7,13.66,13.69,140000.0
2015-04-14 12:40:00,13.67,13.7,13.66,13.67,435000.0,13.67,13.7,13.66,13.67,435000.0
2015-04-14 12:45:00,13.7,13.7,13.66,13.67,255000.0,13.7,13.7,13.66,13.67,255000.0
2015-04-14 12:50:00,13.67,13.67,13.64,13.66,40000.0,13.67,13.67,13.64,13.66,40000.0
2015-04-14 12:55:00,13.65,13.65,13.63,13.63,25000.0,13.65,13.65,13.63,13.63,25000.0
2015-04-14 13:00:00,13.62,13.63,13.61,13.61,40000.0,13.62,13.63,13.61,13.61,40000.0
2015-04-14 13:05:00,13.62,13.62,13.6,13.6,50000.0,13.62,13.62,13.6,13.6,50000.0
2015-04-14 13:10:00,13.6,13.6,13.58,13.59,185000.0,13.6,13.6,13.58,13.59,185000.0
2015-04-14 13:15:00,13.59,13.59,13.58,13.58,30000.0,13.59,13.59,13.58,13.58,30000.0
2015-04-14 13:20:00,13.58,13.58,13.55,13.55,630000.0,13.58,13.58,13.55,13.55,630000.0
2015-04-14 13:25:00,13.56,13.59,13.56,13.59,535000.0,13.56,13.59,13.56,13.59,535000.0
2015-04-14 13:30:00,13.58,13.62,13.58,13.61,190000.0,13.58,13.62,13.58,13.61,190000.0
2015-04-14 13:35:00,13.61,13.61,13.6,13.6,145000.0,13.61,13.61,13.6,13.6,145000.0
2015-04-14 13:40:00,13.61,13.65,13.6,13.6,1930000.0,13.61,13.65,13.6,13.6,1930000.0
2015-04-14 13:45:00,13.59,13.61,13.59,13.61,65000.0,13.59,13.61,13.59,13.61,65000.0
2015-04-14 13:50:00,13.6,13.6,13.6,13.6,5000.0,13.6,13.6,13.6,13.6,5000.0
2015-04-14 13:55:00,13.59,13.59,13.59,13.59,20000.0,13.59,13.59,13.59,13.59,20000.0
2015-04-14 14:00:00,13.58,13.58,13.57,13.57,20000.0,13.58,13.58,13.57,13.57,20000.0
2015-04-14 14:05:00,13.58,13.6,13.57,13.6,50000.0,13.58,13.6,13.57,13.6,50000.0
2015-04-14 14:10:00,13.6,13.6,13.6,13.6,10000.0,13.6,13.6,13.6,13.6,10000.0
2015-04-14 14:15:00,13.6,13.63,13.59,13.62,580000.0,13.6,13.63,13.59,13.62,580000.0
2015-04-14 14:20:00,13.62,13.62,13.6,13.61,385000.0,13.62,13.62,13.6,13.61,385000.0
2015-04-14 14:25:00,13.62,13.62,13.62,13.62,5000.0,13.62,13.62,13.62,13.62,5000.0
2015-04-14 14:30:00,13.6,13.6,13.59,13.59,15000.0,13.6,13.6,13.59,13.59,15000.0
2015-04-14 14:35:00,13.59,13.61,13.59,13.59,20000.0,13.59,13.61,13.59,13.59,20000.0
2015-04-14 14:40:00,13.59,13.59,13.59,13.59,10000.0,13.59,13.59,13.59,13.59,10000.0
2015-04-14 14:45:00,13.59,13.6,13.57,13.57,185000.0,13.59,13.6,13.57,13.57,185000.0
2015-04-14 14:50:00,13.57,13.57,13.56,13.56,35000.0,13.57,13.57,13.56,13.56,35000.0
2015-04-14 14:55:00,13.57,13.59,13.57,13.59,75000.0,13.57,13.59,13.57,13.59,75000.0
2015-04-14 15:00:00,13.6,13.61,13.58,13.58,55000.0,13.6,13.61,13.58,13.58,55000.0
2015-04-14 15:05:00,13.59,13.59,13.59,13.59,35000.0,13.59,13.59,13.59,13.59,35000.0
2015-04-14 15:10:00,13.6,13.6,13.59,13.59,30000.0,13.6,13.6,13.59,13.59,30000.0
2015-04-14 15:15:00,13.6,13.6,13.59,13.6,65000.0,13.6,13.6,13.59,13.6,65000.0
2015-04-14 15:20:00,13.6,13.6,13.58,13.6,65000.0,13.6,13.6,13.58,13.6,65000.0
2015-04-14 15:25:00,13.6,13.6,13.58,13.59,135000.0,13.6,13.6,13.58,13.59,135000.0
2015-04-14 15:30:00,13.6,13.6,13.58,13.58,90000.0,13.6,13.6,13.58,13.58,90000.0
2015-04-14 15:35:00,13.58,13.59,13.58,13.58,120000.0,13.58,13.59,13.58,13.58,120000.0
2015-04-14 15:40:00,13.58,13.59,13.57,13.58,185000.0,13.58,13.59,13.57,13.58,185000.0
2015-04-14 15:45:00,13.58,13.58,13.56,13.58,300000.0,13.58,13.58,13.56,13.58,300000.0
2015-04-14 15:50:00,13.56,13.57,13.56,13.56,460000.0,13.56,13.57,13.56,13.56,460000.0
2015-04-14 15:55:00,13.56,13.56,13.55,13.56,755000.0,13.56,13.56,13.55,13.56,755000.0
2015-04-15 09:30:00,13.67,13.76,13.66,13.7,860000.0,13.67,13.76,13.66,13.7,860000.0
2015-04-15 09:35:00,13.7,13.71,13.66,13.7,200000.0,13.7,13.71,13.66,13.7,200000.0
2015-04-15 09:40:00,13.7,13.7,13.64,13.64,240000.0,13.7,13.7,13.64,13.64,240000.0
2015-04-15 09:45:00,13.64,13.68,13.63,13.67,110000.0,13.64,13.68,13.63,13.67,110000.0
2015-04-15 09:50:00,13.69,13.72,13.67,13.67,360000.0,13.69,13.72,13.67,13.67,360000.0
2015-04-15 09:55:00,13.68,13.72,13.67,13.71,295000.0,13.68,13.72,13.67,13.71,295000.0
2015-04-15 10:00:00,13.71,13.71,13.67,13.67,210000.0,13.71,13.71,13.67,13.67,210000.0
2015-04-15 10:05:00,13.67,13.7,13.66,13.69,700000.0,13.67,13.7,13.66,13.69,700000.0
2015-04-15 10:10:00,13.68,13.69,13.67,13.69,85000.0,13.68,13.69,13.67,13.69,85000.0
2015-04-15 10:15:00,13.69,13.7,13.67,13.69,100000.0,13.69,13.7,13.67,13.69,100000.0
2015-04-15 10:20:00,13.67,13.7,13.67,13.68,615000.0,13.67,13.7,13.67,13.68,615000.0
2015-04-15 10:25:00,13.68,13.68,13.64,13.65,255000.0,13.68,13.68,13.64,13.65,255000.0
2015-04-15 10:30:00,13.66,13.66,13.64,13.64,120000.0,13.66,13.66,13.64,13.64,120000.0
2015-04-15 10:35:00,13.64,13.66,13.64,13.65,125000.0,13.64,13.66,13.64,13.65,125000.0
2015-04-15 10:40:00,13.66,13.66,13.65,13.65,25000.0,13.66,13.66,13.65,13.65,25000.0
2015-04-15 10:45:00,13.66,13.67,13.66,13.67,75000.0,13.66,13.67,13.66,13.67,75000.0
2015-04-15 10:50:00,13.67,13.68,13.66,13.68,105000.0,13.67,13.68,13.66,13.68,105000.0
2015-04-15 10:55:00,13.68,13.69,13.64,13.65,525000.0,13.68,13.69,13.64,13.65,525000.0
2015-04-15 11:00:00,13.65,13.66,13.65,13.65,80000.0,13.65,13.66,13.65,13.65,80000.0
2015-04-15 11:05:00,13.64,13.65,13.64,13.65,115000.0,13.64,13.65,13.64,13.65,115000.0
2015-04-15 11:10:00,13.65,13.66,13.64,13.66,95000.0,13.65,13.66,13.64,13.66,95000.0
2015-04-15 11:15:00,13.66,13.66,13.62,13.63,110000.0,13.66,13.66,13.62,13.63,110000.0
2015-04-15 11:20:00,13.63,13.63,13.61,13.61,295000.0,13.63,13.63,13.61,13.61,295000.0
2015-04-15 11:25:00,13.62,13.62,13.6,13.6,130000.0,13.62,13.62,13.6,13.6,130000.0
2015-04-15 11:30:00,13.6,13.6,13.57,13.57,305000.0,13.6,13.6,13.57,13.57,305000.0
2015-04-15 11:35:00,13.56,13.57,13.56,13.56,165000.0,13.56,13.57,13.56,13.56,165000.0
2015-04-15 11:40:00,13.56,13.56,13.54,13.55,160000.0,13.56,13.56,13.54,13.55,160000.0
2015-04-15 11:45:00,13.55,13.57,13.55,13.57,70000.0,13.55,13.57,13.55,13.57,70000.0
2015-04-15 11:50:00,13.57,13.58,13.56,13.58,75000.0,13.57,13.58,13.56,13.58,75000.0
2015-04-15 11:55:00,13.57,13.58,13.55,13.55,130000.0,13.57,13.58,13.55,13.55,130000.0
2015-04-15 12:00:00,13.55,13.55,13.52,13.52,600000.0,13.55,13.55,13.52,13.52,600000.0
2015-04-15 12:05:00,13.53,13.54,13.53,13.53,365000.0,13.53,13.54,13.53,13.53,365000.0
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 12:15:00,13.54,13.54,13.54,13.54,0.0,13.54,13.54,13.54,13.54,0.0
2015-04-15 12:20:00,13.54,13.54,13.54,13.54,5000.0,13.54,13.54,13.54,13.54,5000.0
2015-04-15 12:25:00,13.54,13.54,13.53,13.54,335000.0,13.54,13.54,13.53,13.54,335000.0
2015-04-15 12:30:00,13.54,13.54,13.51,13.53,455000.0,13.54,13.54,13.51,13.53,455000.0
2015-04-15 12:35:00,13.54,13.54,13.54,13.54,30000.0,13.54,13.54,13.54,13.54,30000.0
2015-04-15 12:40:00,13.55,13.56,13.55,13.56,15000.0,13.55,13.56,13.55,13.56,15000.0
2015-04-15 12:45:00,13.56,13.58,13.56,13.58,40000.0,13.56,13.58,13.56,13.58,40000.0
2015-04-15 12:50:00,13.57,13.58,13.57,13.57,35000.0,13.57,13.58,13.57,13.57,35000.0
2015-04-15 12:55:00,13.57,13.57,13.57,13.57,110000.0,13.57,13.57,13.57,13.57,110000.0
2015-04-15 13:00:00,13.58,13.59,13.58,13.58,20000.0,13.58,13.59,13.58,13.58,20000.0
2015-04-15 13:05:00,13.58,13.58,13.58,13.58,35000.0,13.58,13.58,13.58,13.58,35000.0
2015-04-15 13:10:00,13.58,13.59,13.58,13.58,95000.0,13.58,13.59,13.58,13.58,95000.0
2015-04-15 13:15:00,13.59,13.6,13.59,13.6,15000.0,13.59,13.6,13.59,13.6,15000.0
2015-04-15 13:20:00,13.6,13.6,13.6,13.6,15000.0,13.6,13.6,13.6,13.6,15000.0
2015-04-15 13:25:00,13.6,13.6,13.58,13.58,15000.0,13.6,13.6,13.58,13.58,15000.0
2015-04-15 13:30:00,13.6,13.6,13.58,13.58,35000.0,13.6,13.6,13.58,13.58,35000.0
2015-04-15 13:35:00,13.58,13.59,13.58,13.59,20000.0,13.58,13.59,13.58,13.59,20000.0
2015-04-15 13:40:00,13.59,13.59,13.59,13.59,0.0,13.59,13.59,13.59,13.59,0.0
2015-04-15 13:45:00,13.58,13.59,13.58,13.59,45000.0,13.58,13.59,13.58,13.59,45000.0
2015-04-15 13:50:00,13.58,13.58,13.57,13.57,45000.0,13.58,13.58,13.57,13.57,45000.0
2015-04-15 13:55:00,13.57,13.58,13.57,13.58,55000.0,13.57,13.58,13.57,13.58,55000.0
2015-04-15 14:00:00,13.6,13.6,13.59,13.59,35000.0,13.6,13.6,13.59,13.59,35000.0
2015-04-15 14:05:00,13.59,13.59,13.58,13.58,135000.0,13.59,13.59,13.58,13.58,135000.0
2015-04-15 14:10:00,13.58,13.59,13.58,13.58,190000.0,13.58,13.59,13.58,13.58,190000.0
2015-04-15 14:15:00,13.59,13.59,13.59,13.59,240000.0,13.59,13.59,13.59,13.59,240000.0
2015-04-15 14:20:00,13.59,13.61,13.59,13.6,190000.0,13.59,13.61,13.59,13.6,190000.0
2015-04-15 14:25:00,13.6,13.61,13.58,13.61,320000.0,13.6,13.61,13.58,13.61,320000.0
2015-04-15 14:30:00,13.62,13.62,13.6,13.6,35000.0,13.62,13.62,13.6,13.6,35000.0
2015-04-15 14:35:00,13.61,13.61,13.58,13.59,150000.0,13.61,13.61,13.58,13.59,150000.0
2015-04-15 14:40:00,13.59,13.6,13.58,13.59,90000.0,13.59,13.6,13.58,13.59,90000.0
2015-04-15 14:45:00,13.59,13.59,13.58,13.58,30000.0,13.59,13.59,13.58,13.58,30000.0
2015-04-15 14:50:00,13.58,13.58,13.57,13.58,65000.0,13.58,13.58,13.57,13.58,65000.0
2015-04-15 14:55:00,13.58,13.6,13.58,13.6,40000.0,13.58,13.6,13.58,13.6,40000.0
2015-04-15 15:00:00,13.59,13.6,13.58,13.59,100000.0,13.59,13.6,13.58,13.59,100000.0
2015-04-15 15:05:00,13.58,13.59,13.58,13.59,35000.0,13.58,13.59,13.58,13.59,35000.0
2015-04-15 15:10:00,13.59,13.59,13.58,13.59,15000.0,13.59,13.59,13.58,13.59,15000.0
2015-04-15 15:15:00,13.59,13.6,13.58,13.59,45000.0,13.59,13.6,13.58,13.59,45000.0
2015-04-15 15:20:00,13.58,13.59,13.58,13.59,175000.0,13.58,13.59,13.58,13.59,175000.0
2015-04-15 15:25:00,13.58,13.59,13.58,13.58,50000.0,13.58,13.59,13.58,13.58,50000.0
2015-04-15 15:30:00,13.58,13.59,13.58,13.58,205000.0,13.58,13.59,13.58,13.58,205000.0
2015-04-15 15:35:00,13.57,13.57,13.56,13.56,50000.0,13.57,13.57,13.56,13.56,50000.0
2015-04-15 15:40:00,13.56,13.56,13.55,13.55,30000.0,13.56,13.56,13.55,13.55,30000.0
2015-04-15 15:45:00,13.54,13.57,13.54,13.55,255000.0,13.54,13.57,13.54,13.55,255000.0
2015-04-15 15:50:00,13.56,13.56,13.55,13.56,245000.0,13.56,13.56,13.55,13.56,245000.0
2015-04-15 15:55:00,13.55,13.56,13.55,13.55,565000.0,13.55,13.56,13.55,13.55,565000.0
2015-04-16 09:30:00,13.56,13.68,13.56,13.66,490000.0,13.56,13.68,13.56,13.66,490000.0
2015-04-16 09:35:00,13.67,13.67,13.6,13.6,315000.0,13.67,13.67,13.6,13.6,315000.0
2015-04-16 09:40:00,13.6,13.6,13.56,13.59,160000.0,13.6,13.6,13.56,13.59,160000.0
2015-04-16 09:45:00,13.62,13.62,13.6,13.61,120000.0,13.62,13.62,13.6,13.61,120000.0
2015-04-16 09:50:00,13.62,13.62,13.59,13.59,95000.0,13.62,13.62,13.59,13.59,95000.0
2015-04-16 09:55:00,13.59,13.59,13.56,13.56,220000.0,13.59,13.59,13.56,13.56,220000.0
2015-04-16 10:00:00,13.56,13.59,13.54,13.59,110000.0,13.56,13.59,13.54,13.59,110000.0
2015-04-16 10:05:00,13.59,13.59,13.58,13.58,100000.0,13.59,13.59,13.58,13.58,100000.0
2015-04-16 10:10:00,13.59,13.61,13.59,13.6,220000.0,13.59,13.61,13.59,13.6,220000.0
2015-04-16 10:15:00,13.62,13.62,13.6,13.61,50000.0,13.62,13.62,13.6,13.61,50000.0
2015-04-16 10:20:00,13.61,13.61,13.58,13.58,90000.0,13.61,13.61,13.58,13.58,90000.0
2015-04-16 10:25:00,13.57,13.6,13.57,13.6,200000.0,13.57,13.6,13.57,13.6,200000.0
2015-04-16 10:30:00,13.59,13.59,13.57,13.59,220000.0,13.59,13.59,13.57,13.59,220000.0
2015-04-16 10:35:00,13.59,13.6,13.59,13.6,15000.0,13.59,13.6,13.59,13.6,15000.0
2015-04-16 10:40:00,13.6,13.61,13.59,13.61,30000.0,13.6,13.61,13.59,13.61,30000.0
2015-04-16 10:45:00,13.61,13.64,13.59,13.63,335000.0,13.61,13.64,13.59,13.63,335000.0
2015-04-16 10:50:00,13.63,13.64,13.63,13.64,10000.0,13.63,13.64,13.63,13.64,10000.0
2015-04-16 10:55:00,13.64,13.65,13.64,13.65,100000.0,13.64,13.65,13.64,13.65,100000.0
2015-04-16 11:00:00,13.64,13.65,13.64,13.65,75000.0,13.64,13.65,13.64,13.65,75000.0
2015-04-16 11:05:00,13.65,13.65,13.64,13.65,70000.0,13.65,13.65,13.64,13.65,70000.0
2015-04-16 11:10:00,13.65,13.65,13.64,13.64,80000.0,13.65,13.65,13.64,13.64,80000.0
2015-04-16 11:15:00,13.64,13.64,13.62,13.62,180000.0,13.64,13.64,13.62,13.62,180000.0
2015-04-16 11:20:00,13.61,13.62,13.61,13.62,50000.0,13.61,13.62,13.61,13.62,50000.0
2015-04-16 11:25:00,13.62,13.63,13.62,13.63,45000.0,13.62,13.63,13.62,13.63,45000.0
2015-04-16 11:30:00,13.63,13.63,13.61,13.62,55000.0,13.63,13.63,13.61,13.62,55000.0
2015-04-16 11:35:00,13.62,13.62,13.6,13.6,40000.0,13.62,13.62,13.6,13.6,40000.0
2015-04-16 11:40:00,13.61,13.61,13.59,13.6,160000.0,13.61,13.61,13.59,13.6,160000.0
2015-04-16 11:45:00,13.6,13.6,13.59,13.59,30000.0,13.6,13.6,13.59,13.59,30000.0
2015-04-16 11:50:00,13.6,13.6,13.6,13.6,20000.0,13.6,13.6,13.6,13.6,20000.0
2015-04-16 11:55:00,13.59,13.59,13.59,13.59,90000.0,13.59,13.59,13.59,13.59,90000.0
2015-04-16 12:00:00,13.6,13.6,13.59,13.59,55000.0,13.6,13.6,13.59,13.59,55000.0
2015-04-16 12:05:00,13.6,13.6,13.59,13.59,65000.0,13.6,13.6,13.59,13.59,65000.0
2015-04-16 12:10:00,13.59,13.59,13.58,13.58,70000.0,13.59,13.59,13.58,13.58,70000.0
2015-04-16 12:15:00,13.6,13.6,13.58,13.59,35000.0,13.6,13.6,13.58,13.59,35000.0
2015-04-16 12:20:00,13.59,13.61,13.59,13.61,80000.0,13.59,13.61,13.59,13.61,80000.0
2015-04-16 12:25:00,13.61,13.61,13.59,13.61,85000.0,13.61,13.61,13.59,13.61,85000.0
2015-04-16 12:30:00,13.6,13.62,13.6,13.61,360000.0,13.6,13.62,13.6,13.61,360000.0
2015-04-16 12:35:00,13.62,13.62,13.6,13.6,305000.0,13.62,13.62,13.6,13.6,305000.0
2015-04-16 12:40:00,13.6,13.61,13.59,13.61,245000.0,13.6,13.61,13.59,13.61,245000.0
2015-04-16 12:45:00,13.61,13.61,13.6,13.61,70000.0,13.61,13.61,13.6,13.61,70000.0
2015-04-16 12:50:00,13.6,13.61,13.59,13.59,60000.0,13.6,13.61,13.59,13.59,60000.0
2015-04-16 12:55:00,13.6,13.6,13.6,13.6,110000.0,13.6,13.6,13.6,13.6,110000.0
2015-04-16 13:00:00,13.6,13.61,13.6,13.61,90000.0,13.6,13.61,13.6,13.61,90000.0
2015-04-16 13:05:00,13.61,13.62,13.6,13.62,85000.0,13.61,13.62,13.6,13.62,85000.0
2015-04-16 13:10:00,13.61,13.63,13.61,13.62,100000.0,13.61,13.63,13.61,13.62,100000.0
2015-04-16 13:15:00,13.62,13.63,13.62,13.62,120000.0,13.62,13.63,13.62,13.62,120000.0
2015-04-16 13:20:00,13.62,13.62,13.61,13.61,45000.0,13.62,13.62,13.61,13.61,45000.0
2015-04-16 13:25:00,13.6,13.6,13.59,13.6,75000.0,13.6,13.6,13.59,13.6,75000.0
2015-04-16 13:30:00,13.59,13.59,13.58,13.59,55000.0,13.59,13.59,13.58,13.59,55000.0
2015-04-16 13:35:00,13.59,13.6,13.59,13.6,35000.0,13.59,13.6,13.59,13.6,35000.0
2015-04-16 13:40:00,13.6,13.61,13.6,13.61,20000.0,13.6,13.61,13.6,13.61,20000.0
2015-04-16 13:45:00,13.6,13.61,13.6,13.61,45000.0,13.6,13.61,13.6,13.61,45000.0
2015-04-16 13:50:00,13.61,13.63,13.6,13.62,660000.0,13.61,13.63,13.6,13.62,660000.0
2015-04-16 13:55:00,13.62,13.64,13.62,13.64,95000.0,13.62,13.64,13.62,13.64,95000.0
2015-04-16 14:00:00,13.64,13.64,13.63,13.63,135000.0,13.64,13.64,13.63,13.63,135000.0
2015-04-16 14:05:00,13.63,13.63,13.63,13.63,10000.0,13.63,13.63,13.63,13.63,10000.0
2015-04-16 14:10:00,13.63,13.64,13.63,13.64,95000.0,13.63,13.64,13.63,13.64,95000.0
2015-04-16 14:15:00,13.65,13.66,13.64,13.65,190000.0,13.65,13.66,13.64,13.65,190000.0
2015-04-16 14:20:00,13.66,13.67,13.65,13.66,225000.0,13.66,13.67,13.65,13.66,225000.0
2015-04-16 14:25:00,13.67,13.68,13.67,13.67,250000.0,13.67,13.68,13.67,13.67,250000.0
2015-04-16 14:30:00,13.68,13.68,13.67,13.67,190000.0,13.68,13.68,13.67,13.67,190000.0
2015-04-16 14:35:00,13.67,13.68,13.67,13.67,85000.0,13.67,13.68,13.67,13.67,85000.0
2015-04-16 14:40:00,13.67,13.68,13.67,13.67,170000.0,13.67,13.68,13.67,13.67,170000.0
2015-04-16 14:45:00,13.67,13.68,13.66,13.67,390000.0,13.67,13.68,13.66,13.67,390000.0
2015-04-16 14:50:00,13.67,13.68,13.67,13.67,110000.0,13.67,13.68,13.67,13.67,110000.0
2015-04-16 14:55:00,13.67,13.67,13.66,13.66,270000.0,13.67,13.67,13.66,13.66,270000.0
2015-04-16 15:00:00,13.66,13.67,13.66,13.67,75000.0,13.66,13.67,13.66,13.67,75000.0
2015-04-16 15:05:00,13.67,13.67,13.66,13.67,220000.0,13.67,13.67,13.66,13.67,220000.0
2015-04-16 15:10:00,13.66,13.67,13.65,13.66,185000.0,13.66,13.67,13.65,13.66,185000.0
2015-04-16 15:15:00,13.66,13.67,13.65,13.65,345000.0,13.66,13.67,13.65,13.65,345000.0
2015-04-16 15:20:00,13.65,13.65,13.65,13.65,235000.0,13.65,13.65,13.65,13.65,235000.0
2015-04-16 15:25:00,13.66,13.66,13.63,13.63,235000.0,13.66,13.66,13.63,13.63,235000.0
2015-04-16 15:30:00,13.63,13.65,13.63,13.65,145000.0,13.63,13.65,13.63,13.65,145000.0
2015-04-16 15:35:00,13.66,13.66,13.64,13.65,195000.0,13.66,13.66,13.64,13.65,195000.0
2015-04-16 15:40:00,13.65,13.65,13.63,13.65,215000.0,13.65,13.65,13.63,13.65,215000.0
2015-04-16 15:45:00,13.65,13.65,13.63,13.65,295000.0,13.65,13.65,13.63,13.65,295000.0
2015-04-16 15:50:00,13.65,13.65,13.63,13.64,290000.0,13.65,13.65,13.63,13.64,290000.0
2015-04-16 15:55:00,13.63,13.64,13.62,13.64,715000.0,13.63,13.64,13.62,13.64,715000.0
2015-04-17 09:30:00,13.58,13.6,13.53,13.57,595000.0,13.58,13.6,13.53,13.57,595000.0
2015-04-17 09:35:00,13.59,13.6,13.56,13.57,325000.0,13.59,13.6,13.56,13.57,325000.0
2015-04-17 09:40:00,13.56,13.56,13.5,13.51,560000.0,13.56,13.56,13.5,13.51,560000.0
2015-04-17 09:45:00,13.5,13.51,13.46,13.5,420000.0,13.5,13.51,13.46,13.5,420000.0
2015-04-17 09:50:00,13.51,13.56,13.51,13.56,160000.0,13.51,13.56,13.51,13.56,160000.0
2015-04-17 09:55:00,13.56,13.56,13.51,13.51,245000.0,13.56,13.56,13.51,13.51,245000.0
2015-04-17 10:00:00,13.52,13.53,13.5,13.51,135000.0,13.52,13.53,13.5,13.51,135000.0
2015-04-17 10:05:00,13.52,13.53,13.51,13.52,430000.0,13.52,13.53,13.51,13.52,430000.0
2015-04-17 10:10:00,13.52,13.55,13.52,13.55,160000.0,13.52,13.55,13.52,13.55,160000.0
2015-04-17 10:15:00,13.55,13.58,13.55,13.56,210000.0,13.55,13.58,13.55,13.56,210000.0
2015-04-17 10:20:00,13.55,13.56,13.54,13.55,245000.0,13.55,13.56,13.54,13.55,245000.0
2015-04-17 10:25:00,13.55,13.57,13.55,13.56,210000.0,13.55,13.57,13.55,13.56,210000.0
2015-04-17 10:30:00,13.54,13.6,13.54,13.59,155000.0,13.54,13.6,13.54,13.59,155000.0
2015-04-17 10:35:00,13.58,13.58,13.56,13.58,225000.0,13.58,13.58,13.56,13.58,225000.0
2015-04-17 10:40:00,13.57,13.58,13.56,13.58,165000.0,13.57,13.58,13.56,13.58,165000.0
2015-04-17 10:45:00,13.58,13.59,13.58,13.58,50000.0,13.58,13.59,13.58,13.58,50000.0
2015-04-17 10:50:00,13.58,13.59,13.56,13.57,220000.0,13.58,13.59,13.56,13.57,220000.0
2015-04-17 10:55:00,13.57,13.58,13.57,13.57,175000.0,13.57,13.58,13.57,13.57,175000.0
2015-04-17 11:00:00,13.57,13.59,13.57,13.58,185000.0,13.57,13.59,13.57,13.58,185000.0
2015-04-17 11:05:00,13.58,13.59,13.58,13.58,115000.0,13.58,13.59,13.58,13.58,115000.0
2015-04-17 11:10:00,13.59,13.6,13.58,13.6,170000.0,13.59,13.6,13.58,13.6,170000.0
2015-04-17 11:15:00,13.6,13.61,13.6,13.61,175000.0,13.6,13.61,13.6,13.61,175000.0
2015-04-17 11:20:00,13.6,13.61,13.6,13.6,305000.0,13.6,13.61,13.6,13.6,305000.0
2015-04-17 11:25:00,13.61,13.63,13.61,13.63,115000.0,13.61,13.63,13.61,13.63,115000.0
2015-04-17 11:30:00,13.63,13.63,13.61,13.63,135000.0,13.63,13.63,13.61,13.63,135000.0
2015-04-17 11:35:00,13.61,13.62,13.6,13.62,135000.0,13.61,13.62,13.6,13.62,135000.0
2015-04-17 11:40:00,13.62,13.62,13.6,13.6,95000.0,13.62,13.62,13.6,13.6,95000.0
2015-04-17 11:45:00,13.6,13.61,13.6,13.61,275000.0,13.6,13.61,13.6,13.61,275000.0
2015-04-17 11:50:00,13.62,13.63,13.61,13.62,95000.0,13.62,13.63,13.61,13.62,95000.0
2015-04-17 11:55:00,13.63,13.63,13.61,13.62,75000.0,13.63,13.63,13.61,13.62,75000.0
2015-04-17 12:00:00,13.61,13.63,13.61,13.62,110000.0,13.61,13.63,13.61,13.62,110000.0
2015-04-17 12:05:00,13.62,13.63,13.62,13.62,100000.0,13.62,13.63,13.62,13.62,100000.0
2015-04-17 12:10:00,13.63,13.67,13.63,13.67,280000.0,13.63,13.67,13.63,13.67,280000.0
2015-04-17 12:15:00,13.67,13.69,13.67,13.69,285000.0,13.67,13.69,13.67,13.69,285000.0
2015-04-17 12:20:00,13.68,13.69,13.67,13.67,350000.0,13.68,13.69,13.67,13.67,350000.0
2015-04-17 12:25:00,13.68,13.68,13.65,13.66,150000.0,13.68,13.68,13.65,13.66,150000.0
2015-04-17 12:30:00,13.67,13.67,13.66,13.67,100000.0,13.67,13.67,13.66,13.67,100000.0
2015-04-17 12:35:00,13.66,13.67,13.64,13.64,220000.0,13.66,13.67,13.64,13.64,220000.0
2015-04-17 12:40:00,13.64,13.65,13.64,13.65,90000.0,13.64,13.65,13.64,13.65,90000.0
2015-04-17 12:45:00,13.64,13.64,13.63,13.63,165000.0,13.64,13.64,13.63,13.63,165000.0
2015-04-17 12:50:00,13.63,13.63,13.61,13.61,130000.0,13.63,13.63,13.61,13.61,130000.0
2015-04-17 12:55:00,13.62,13.66,13.62,13.65,120000.0,13.62,13.66,13.62,13.65,120000.0
2015-04-17 13:00:00,13.66,13.66,13.64,13.64,80000.0,13.66,13.66,13.64,13.64,80000.0
2015-04-17 13:05:00,13.64,13.66,13.64,13.65,205000.0,13.64,13.66,13.64,13.65,205000.0
2015-04-17 13:10:00,13.65,13.65,13.65,13.65,100000.0,13.65,13.65,13.65,13.65,100000.0
2015-04-17 13:15:00,13.64,13.65,13.64,13.65,70000.0,13.64,13.65,13.64,13.65,70000.0
2015-04-17 13:20:00,13.66,13.66,13.66,13.66,35000.0,13.66,13.66,13.66,13.66,35000.0
2015-04-17 13:25:00,13.67,13.67,13.66,13.67,110000.0,13.67,13.67,13.66,13.67,110000.0
2015-04-17 13:30:00,13.66,13.66,13.64,13.65,170000.0,13.66,13.66,13.64,13.65,170000.0
2015-04-17 13:35:00,13.64,13.65,13.63,13.64,160000.0,13.64,13.65,13.63,13.64,160000.0
2015-04-17 13:40:00,13.64,13.64,13.63,13.63,80000.0,13.64,13.64,13.63,13.63,80000.0
2015-04-17 13:45:00,13.63,13.63,13.61,13.62,70000.0,13.63,13.63,13.61,13.62,70000.0
2015-04-17 13:50:00,13.61,13.63,13.61,13.62,75000.0,13.61,13.63,13.61,13.62,75000.0
2015-04-17 13:55:00,13.6,13.6,13.57,13.58,150000.0,13.6,13.6,13.57,13.58,150000.0
2015-04-17 14:00:00,13.58,13.6,13.58,13.58,95000.0,13.58,13.6,13.58,13.58,95000.0
2015-04-17 14:05:00,13.58,13.59,13.58,13.59,160000.0,13.58,13.59,13.58,13.59,160000.0
2015-04-17 14:10:00,13.59,13.61,13.58,13.6,175000.0,13.59,13.61,13.58,13.6,175000.0
2015-04-17 14:15:00,13.6,13.61,13.58,13.6,420000.0,13.6,13.61,13.58,13.6,420000.0
2015-04-17 14:20:00,13.6,13.61,13.59,13.61,550000.0,13.6,13.61,13.59,13.61,550000.0
2015-04-17 14:25:00,13.61,13.62,13.6,13.61,140000.0,13.61,13.62,13.6,13.61,140000.0
2015-04-17 14:30:00,13.61,13.63,13.61,13.62,235000.0,13.61,13.63,13.61,13.62,235000.0
2015-04-17 14:35:00,13.62,13.64,13.62,13.64,190000.0,13.62,13.64,13.62,13.64,190000.0
2015-04-17 14:40:00,13.64,13.65,13.63,13.64,270000.0,13.64,13.65,13.63,13.64,270000.0
2015-04-17 14:45:00,13.64,13.65,13.63,13.63,70000.0,13.64,13.65,13.63,13.63,70000.0
2015-04-17 14:50:00,13.62,13.63,13.62,13.62,70000.0,13.62,13.63,13.62,13.62,70000.0
2015-04-17 14:55:00,13.62,13.64,13.62,13.63,145000.0,13.62,13.64,13.62,13.63,145000.0
2015-04-17 15:00:00,13.64,13.66,13.64,13.66,125000.0,13.64,13.66,13.64,13.66,125000.0
2015-04-17 15:05:00,13.65,13.67,13.64,13.67,410000.0,13.65,13.67,13.64,13.67,410000.0
2015-04-17 15:10:00,13.66,13.68,13.66,13.67,470000.0,13.66,13.68,13.66,13.67,470000.0
2015-04-17 15:15:00,13.67,13.67,13.66,13.66,420000.0,13.67,13.67,13.66,13.66,420000.0
2015-04-17 15:20:00,13.66,13.66,13.65,13.66,195000.0,13.66,13.66,13.65,13.66,195000.0
2015-04-17 15:25:00,13.66,13.67,13.65,13.66,245000.0,13.66,13.67,13.65,13.66,245000.0
2015-04-17 15:30:00,13.66,13.7,13.66,13.69,415000.0,13.66,13.7,13.66,13.69,415000.0
2015-04-17 15:35:00,13.69,13.7,13.68,13.7,230000.0,13.69,13.7,13.68,13.7,230000.0
2015-04-17 15:40:00,13.7,13.7,13.69,13.7,730000.0,13.7,13.7,13.69,13.7,730000.0
2015-04-17 15:45:00,13.7,13.7,13.69,13.69,345000.0,13.7,13.7,13.69,13.69,345000.0
2015-04-17 15:50:00,13.69,13.69,13.67,13.67,800000.0,13.69,13.69,13.67,13.67,800000.0
2015-04-17 15:55:00,13.67,13.69,13.66,13.69,1105000.0,13.67,13.69,13.66,13.69,1105000.0
2015-04-20 09:30:00,13.74,13.77,13.72,13.77,755000.0,13.74,13.77,13.72,13.77,755000.0
2015-04-20 09:35:00,13.77,13.77,13.7,13.75,705000.0,13.77,13.77,13.7,13.75,705000.0
2015-04-20 09:40:00,13.75,13.75,13.7,13.75,350000.0,13.75,13.75,13.7,13.75,350000.0
2015-04-20 09:45:00,13.74,13.76,13.73,13.75,285000.0,13.74,13.76,13.73,13.75,285000.0
2015-04-20 09:50:00,13.74,13.75,13.72,13.74,180000.0,13.74,13.75,13.72,13.74,180000.0
2015-04-20 09:55:00,13.73,13.74,13.72,13.72,180000.0,13.73,13.74,13.72,13.72,180000.0
2015-04-20 10:00:00,13.74,13.75,13.68,13.68,390000.0,13.74,13.75,13.68,13.68,390000.0
2015-04-20 10:05:00,13.68,13.69,13.66,13.67,240000.0,13.68,13.69,13.66,13.67,240000.0
2015-04-20 10:10:00,13.66,13.7,13.66,13.69,490000.0,13.66,13.7,13.66,13.69,490000.0
2015-04-20 10:15:00,13.68,13.7,13.67,13.7,70000.0,13.68,13.7,13.67,13.7,70000.0
2015-04-20 10:20:00,13.69,13.73,13.69,13.73,290000.0,13.69,13.73,13.69,13.73,290000.0
2015-04-20 10:25:00,13.73,13.73,13.71,13.72,85000.0,13.73,13.73,13.71,13.72,85000.0
2015-04-20 10:30:00,13.72,13.72,13.7,13.71,25000.0,13.72,13.72,13.7,13.71,25000.0
2015-04-20 10:35:00,13.69,13.7,13.67,13.68,45000.0,13.69,13.7,13.67,13.68,45000.0
2015-04-20 10:40:00,13.67,13.69,13.67,13.69,110000.0,13.67,13.69,13.67,13.69,110000.0
2015-04-20 10:45:00,13.68,13.69,13.67,13.67,55000.0,13.68,13.69,13.67,13.67,55000.0
2015-04-20 10:50:00,13.66,13.7,13.65,13.7,425000.0,13.66,13.7,13.65,13.7,425000.0
2015-04-20 10:55:00,13.7,13.73,13.7,13.72,140000.0,13.7,13.73,13.7,13.72,140000.0
2015-04-20 11:00:00,13.74,13.74,13.7,13.71,440000.0,13.74,13.74,13.7,13.71,440000.0
2015-04-20 11:05:00,13.72,13.73,13.72,13.72,150000.0,13.72,13.73,13.72,13.72,150000.0
2015-04-20 11:10:00,13.72,13.73,13.71,13.71,50000.0,13.72,13.73,13.71,13.71,50000.0
2015-04-20 11:15:00,13.7,13.71,13.69,13.71,80000.0,13.7,13.71,13.69,13.71,80000.0
2015-04-20 11:20:00,13.69,13.69,13.67,13.68,30000.0,13.69,13.69,13.67,13.68,30000.0
2015-04-20 11:25:00,13.67,13.68,13.66,13.68,125000.0,13.67,13.68,13.66,13.68,125000.0
2015-04-20 11:30:00,13.68,13.69,13.68,13.69,75000.0,13.68,13.69,13.68,13.69,75000.0
2015-04-20 11:35:00,13.69,13.69,13.67,13.67,105000.0,13.69,13.69,13.67,13.67,105000.0
2015-04-20 11:40:00,13.67,13.68,13.66,13.67,140000.0,13.67,13.68,13.66,13.67,140000.0
2015-04-20 11:45:00,13.67,13.69,13.67,13.68,105000.0,13.67,13.69,13.67,13.68,105000.0
2015-04-20 11:50:00,13.68,13.69,13.68,13.69,75000.0,13.68,13.69,13.68,13.69,75000.0
2015-04-20 11:55:00,13.69,13.7,13.68,13.69,50000.0,13.69,13.7,13.68,13.69,50000.0
2015-04-20 12:00:00,13.69,13.69,13.66,13.66,155000.0,13.69,13.69,13.66,13.66,155000.0
2015-04-20 12:05:00,13.67,13.67,13.66,13.66,55000.0,13.67,13.67,13.66,13.66,55000.0
2015-04-20 12:10:00,13.67,13.67,13.66,13.66,100000.0,13.67,13.67,13.66,13.66,100000.0
2015-04-20 12:15:00,13.66,13.67,13.65,13.67,125000.0,13.66,13.67,13.65,13.67,125000.0
2015-04-20 12:20:00,13.67,13.69,13.66,13.68,305000.0,13.67,13.69,13.66,13.68,305000.0
2015-04-20 12:25:00,13.69,13.69,13.69,13.69,80000.0,13.69,13.69,13.69,13.69,80000.0
2015-04-20 12:30:00,13.68,13.69,13.68,13.68,180000.0,13.68,13.69,13.68,13.68,180000.0
2015-04-20 12:35:00,13.68,13.68,13.67,13.67,390000.0,13.68,13.68,13.67,13.67,390000.0
2015-04-20 12:40:00,13.69,13.69,13.67,13.67,75000.0,13.69,13.69,13.67,13.67,75000.0
2015-04-20 12:45:00,13.69,13.69,13.67,13.68,60000.0,13.69,13.69,13.67,13.68,60000.0
2015-04-20 12:50:00,13.68,13.68,13.67,13.67,30000.0,13.68,13.68,13.67,13.67,30000.0
2015-04-20 12:55:00,13.67,13.69,13.67,13.69,25000.0,13.67,13.69,13.67,13.69,25000.0
2015-04-20 13:00:00,13.69,13.69,13.68,13.68,50000.0,13.69,13.69,13.68,13.68,50000.0
2015-04-20 13:05:00,13.68,13.68,13.67,13.67,40000.0,13.68,13.68,13.67,13.67,40000.0
2015-04-20 13:10:00,13.67,13.69,13.67,13.68,100000.0,13.67,13.69,13.67,13.68,100000.0
2015-04-20 13:15:00,13.67,13.67,13.67,13.67,10000.0,13.67,13.67,13.67,13.67,10000.0
2015-04-20 13:20:00,13.67,13.67,13.67,13.67,10000.0,13.67,13.67,13.67,13.67,10000.0
2015-04-20 13:25:00,13.66,13.67,13.66,13.67,145000.0,13.66,13.67,13.66,13.67,145000.0
2015-04-20 13:30:00,13.68,13.68,13.68,13.68,50000.0,13.68,13.68,13.68,13.68,50000.0
2015-04-20 13:35:00,13.68,13.69,13.68,13.68,160000.0,13.68,13.69,13.68,13.68,160000.0
2015-04-20 13:40:00,13.68,13.68,13.68,13.68,85000.0,13.68,13.68,13.68,13.68,85000.0
2015-04-20 13:45:00,13.68,13.69,13.68,13.69,165000.0,13.68,13.69,13.68,13.69,165000.0
2015-04-20 13:50:00,13.68,13.68,13.67,13.67,205000.0,13.68,13.68,13.67,13.67,205000.0
2015-04-20 13:55:00,13.68,13.68,13.67,13.68,175000.0,13.68,13.68,13.67,13.68,175000.0
2015-04-20 14:00:00,13.68,13.68,13.67,13.68,40000.0,13.68,13.68,13.67,13.68,40000.0
2015-04-20 14:05:00,13.67,13.67,13.66,13.67,130000.0,13.67,13.67,13.66,13.67,130000.0
2015-04-20 14:10:00,13.67,13.67,13.66,13.66,85000.0,13.67,13.67,13.66,13.66,85000.0
2015-04-20 14:15:00,13.67,13.68,13.67,13.67,45000.0,13.67,13.68,13.67,13.67,45000.0
2015-04-20 14:20:00,13.66,13.68,13.66,13.67,120000.0,13.66,13.68,13.66,13.67,120000.0
2015-04-20 14:25:00,13.68,13.68,13.66,13.67,305000.0,13.68,13.68,13.66,13.67,305000.0
2015-04-20 14:30:00,13.67,13.68,13.67,13.67,45000.0,13.67,13.68,13.67,13.67,45000.0
2015-04-20 14:35:00,13.67,13.69,13.67,13.69,75000.0,13.67,13.69,13.67,13.69,75000.0
2015-04-20 14:40:00,13.68,13.69,13.68,13.68,175000.0,13.68,13.69,13.68,13.68,175000.0
2015-04-20 14:45:00,13.69,13.69,13.67,13.68,135000.0,13.69,13.69,13.67,13.68,135000.0
2015-04-20 14:50:00,13.68,13.69,13.67,13.69,105000.0,13.68,13.69,13.67,13.69,105000.0
2015-04-20 14:55:00,13.68,13.68,13.68,13.68,10000.0,13.68,13.68,13.68,13.68,10000.0
2015-04-20 15:00:00,13.67,13.69,13.67,13.69,135000.0,13.67,13.69,13.67,13.69,135000.0
2015-04-20 15:05:00,13.68,13.69,13.68,13.69,85000.0,13.68,13.69,13.68,13.69,85000.0
2015-04-20 15:10:00,13.69,13.7,13.69,13.7,120000.0,13.69,13.7,13.69,13.7,120000.0
2015-04-20 15:15:00,13.69,13.7,13.69,13.69,190000.0,13.69,13.7,13.69,13.69,190000.0
2015-04-20 15:20:00,13.69,13.71,13.68,13.71,255000.0,13.69,13.71,13.68,13.71,255000.0
2015-04-20 15:25:00,13.71,13.72,13.69,13.71,195000.0,13.71,13.72,13.69,13.71,195000.0
2015-04-20 15:30:00,13.72,13.72,13.71,13.71,515000.0,13.72,13.72,13.71,13.71,515000.0
2015-04-20 15:35:00,13.72,13.72,13.7,13.72,650000.0,13.72,13.72,13.7,13.72,650000.0
2015-04-20 15:40:00,13.72,13.72,13.71,13.71,550000.0,13.72,13.72,13.71,13.71,550000.0
2015-04-20 15:45:00,13.71,13.73,13.71,13.72,540000.0,13.71,13.73,13.71,13.72,540000.0
2015-04-20 15:50:00,13.72,13.73,13.71,13.72,510000.0,13.72,13.73,13.71,13.72,510000.0
2015-04-20 15:55:00,13.72,13.74,13.71,13.74,1090000.0,13.72,13.74,13.71,13.74,1090000.0
2015-04-21 09:30:00,13.83,13.9,13.78,13.86,1705000.0,13.83,13.9,13.78,13.86,1705000.0
2015-04-21 09:35:00,13.86,13.88,13.83,13.87,565000.0,13.86,13.88,13.83,13.87,565000.0
2015-04-21 09:40:00,13.88,13.9,13.85,13.85,1465000.0,13.88,13.9,13.85,13.85,1465000.0
2015-04-21 09:45:00,13.86,13.88,13.83,13.85,690000.0,13.86,13.88,13.83,13.85,690000.0
2015-04-21 09:50:00,13.84,13.87,13.83,13.86,290000.0,13.84,13.87,13.83,13.86,290000.0
2015-04-21 09:55:00,13.86,13.89,13.85,13.89,705000.0,13.86,13.89,13.85,13.89,705000.0
2015-04-21 10:00:00,13.88,13.95,13.88,13.9,1000000.0,13.88,13.95,13.88,13.9,1000000.0
2015-04-21 10:05:00,13.9,13.9,13.86,13.87,470000.0,13.9,13.9,13.86,13.87,470000.0
2015-04-21 10:10:00,13.88,13.88,13.86,13.86,240000.0,13.88,13.88,13.86,13.86,240000.0
2015-04-21 10:15:00,13.86,13.88,13.85,13.87,420000.0,13.86,13.88,13.85,13.87,420000.0
2015-04-21 10:20:00,13.87,13.89,13.85,13.87,525000.0,13.87,13.89,13.85,13.87,525000.0
2015-04-21 10:25:00,13.88,13.88,13.85,13.86,380000.0,13.88,13.88,13.85,13.86,380000.0
2015-04-21 10:30:00,13.85,13.88,13.85,13.86,295000.0,13.85,13.88,13.85,13.86,295000.0
2015-04-21 10:35:00,13.85,13.87,13.84,13.84,430000.0,13.85,13.87,13.84,13.84,430000.0
2015-04-21 10:40:00,13.84,13.84,13.81,13.84,530000.0,13.84,13.84,13.81,13.84,530000.0
2015-04-21 10:45:00,13.84,13.86,13.82,13.82,780000.0,13.84,13.86,13.82,13.82,780000.0
2015-04-21 10:50:00,13.84,13.86,13.84,13.85,270000.0,13.84,13.86,13.84,13.85,270000.0
2015-04-21 10:55:00,13.85,13.85,13.84,13.84,120000.0,13.85,13.85,13.84,13.84,120000.0
2015-04-21 11:00:00,13.84,13.87,13.84,13.86,260000.0,13.84,13.87,13.84,13.86,260000.0
2015-04-21 11:05:00,13.86,13.86,13.85,13.86,95000.0,13.86,13.86,13.85,13.86,95000.0
2015-04-21 11:10:00,13.85,13.87,13.85,13.86,75000.0,13.85,13.87,13.85,13.86,75000.0
2015-04-21 11:15:00,13.87,13.88,13.86,13.87,260000.0,13.87,13.88,13.86,13.87,260000.0
2015-04-21 11:20:00,13.87,13.88,13.86,13.88,280000.0,13.87,13.88,13.86,13.88,280000.0
2015-04-21 11:25:00,13.88,13.91,13.87,13.91,1750000.0,13.88,13.91,13.87,13.91,1750000.0
2015-04-21 11:30:00,13.9,13.91,13.9,13.91,230000.0,13.9,13.91,13.9,13.91,230000.0
2015-04-21 11:35:00,13.92,13.92,13.9,13.9,420000.0,13.92,13.92,13.9,13.9,420000.0
2015-04-21 11:40:00,13.9,13.9,13.89,13.89,220000.0,13.9,13.9,13.89,13.89,220000.0
2015-04-21 11:45:00,13.88,13.88,13.8,13.84,775000.0,13.88,13.88,13.8,13.84,775000.0
2015-04-21 11:50:00,13.83,13.83,13.81,13.83,335000.0,13.83,13.83,13.81,13.83,335000.0
2015-04-21 11:55:00,13.83,13.83,13.82,13.83,165000.0,13.83,13.83,13.82,13.83,165000.0
2015-04-21 12:00:00,13.84,13.86,13.84,13.85,440000.0,13.84,13.86,13.84,13.85,440000.0
2015-04-21 12:05:00,13.85,13.87,13.85,13.86,265000.0,13.85,13.87,13.85,13.86,265000.0
2015-04-21 12:10:00,13.85,13.86,13.85,13.85,80000.0,13.85,13.86,13.85,13.85,80000.0
2015-04-21 12:15:00,13.85,13.85,13.82,13.82,190000.0,13.85,13.85,13.82,13.82,190000.0
2015-04-21 12:20:00,13.82,13.82,13.81,13.81,80000.0,13.82,13.82,13.81,13.81,80000.0
2015-04-21 12:25:00,13.81,13.83,13.81,13.83,510000.0,13.81,13.83,13.81,13.83,510000.0
2015-04-21 12:30:00,13.83,13.87,13.83,13.87,290000.0,13.83,13.87,13.83,13.87,290000.0
2015-04-21 12:35:00,13.87,13.9,13.86,13.9,505000.0,13.87,13.9,13.86,13.9,505000.0
2015-04-21 12:40:00,13.88,13.9,13.88,13.88,325000.0,13.88,13.9,13.88,13.88,325000.0
2015-04-21 12:45:00,13.88,13.88,13.88,13.88,40000.0,13.88,13.88,13.88,13.88,40000.0
2015-04-21 12:50:00,13.88,13.89,13.87,13.88,215000.0,13.88,13.89,13.87,13.88,215000.0
2015-04-21 12:55:00,13.88,13.9,13.88,13.89,255000.0,13.88,13.9,13.88,13.89,255000.0
2015-04-21 13:00:00,13.88,13.93,13.88,13.93,330000.0,13.88,13.93,13.88,13.93,330000.0
2015-04-21 13:05:00,13.93,13.93,13.91,13.92,245000.0,13.93,13.93,13.91,13.92,245000.0
2015-04-21 13:10:00,13.91,13.95,13.91,13.94,530000.0,13.91,13.95,13.91,13.94,530000.0
2015-04-21 13:15:00,13.95,13.95,13.93,13.94,770000.0,13.95,13.95,13.93,13.94,770000.0
2015-04-21 13:20:00,13.93,13.97,13.93,13.97,245000.0,13.93,13.97,13.93,13.97,245000.0
2015-04-21 13:25:00,13.97,13.98,13.96,13.97,1405000.0,13.97,13.98,13.96,13.97,1405000.0
2015-04-21 13:30:00,13.96,13.97,13.96,13.96,770000.0,13.96,13.97,13.96,13.96,770000.0
2015-04-21 13:35:00,13.97,13.97,13.94,13.96,600000.0,13.97,13.97,13.94,13.96,600000.0
2015-04-21 13:40:00,13.96,13.98,13.95,13.97,625000.0,13.96,13.98,13.95,13.97,625000.0
2015-04-21 13:45:00,13.96,13.96,13.95,13.95,300000.0,13.96,13.96,13.95,13.95,300000.0
2015-04-21 13:50:00,13.96,13.96,13.93,13.93,290000.0,13.96,13.96,13.93,13.93,290000.0
2015-04-21 13:55:00,13.93,13.94,13.92,13.92,500000.0,13.93,13.94,13.92,13.92,500000.0
2015-04-21 14:00:00,13.91,13.92,13.88,13.9,355000.0,13.91,13.92,13.88,13.9,355000.0
2015-04-21 14:05:00,13.9,13.93,13.9,13.92,835000.0,13.9,13.93,13.9,13.92,835000.0
2015-04-21 14:10:00,13.93,13.93,13.91,13.91,350000.0,13.93,13.93,13.91,13.91,350000.0
2015-04-21 14:15:00,13.92,13.93,13.9,13.9,440000.0,13.92,13.93,13.9,13.9,440000.0
2015-04-21 14:20:00,13.9,13.9,13.87,13.87,620000.0,13.9,13.9,13.87,13.87,620000.0
2015-04-21 14:25:00,13.88,13.89,13.87,13.87,660000.0,13.88,13.89,13.87,13.87,660000.0
2015-04-21 14:30:00,13.87,13.89,13.87,13.88,1220000.0,13.87,13.89,13.87,13.88,1220000.0
2015-04-21 14:35:00,13.88,13.89,13.87,13.88,115000.0,13.88,13.89,13.87,13.88,115000.0
2015-04-21 14:40:00,13.88,13.89,13.86,13.87,785000.0,13.88,13.89,13.86,13.87,785000.0
2015-04-21 14:45:00,13.87,13.88,13.86,13.88,1000000.0,13.87,13.88,13.86,13.88,1000000.0
2015-04-21 14:50:00,13.88,13.88,13.87,13.87,335000.0,13.88,13.88,13.87,13.87,335000.0
2015-04-21 14:55:00,13.87,13.87,13.86,13.86,295000.0,13.87,13.87,13.86,13.86,295000.0
2015-04-21 15:00:00,13.87,13.87,13.85,13.85,1560000.0,13.87,13.87,13.85,13.85,1560000.0
2015-04-21 15:05:00,13.86,13.87,13.85,13.86,825000.0,13.86,13.87,13.85,13.86,825000.0
2015-04-21 15:10:00,13.86,13.86,13.83,13.84,1080000.0,13.86,13.86,13.83,13.84,1080000.0
2015-04-21 15:15:00,13.84,13.85,13.83,13.83,1005000.0,13.84,13.85,13.83,13.83,1005000.0
2015-04-21 15:20:00,13.83,13.84,13.82,13.82,865000.0,13.83,13.84,13.82,13.82,865000.0
2015-04-21 15:25:00,13.83,13.83,13.82,13.83,1010000.0,13.83,13.83,13.82,13.83,1010000.0
2015-04-21 15:30:00,13.83,13.83,13.83,13.83,1025000.0,13.83,13.83,13.83,13.83,1025000.0
2015-04-21 15:35:00,13.83,13.83,13.83,13.83,965000.0,13.83,13.83,13.83,13.83,965000.0
2015-04-21 15:40:00,13.83,13.83,13.81,13.81,630000.0,13.83,13.83,13.81,13.81,630000.0
2015-04-21 15:45:00,13.81,13.83,13.8,13.83,1510000.0,13.81,13.83,13.8,13.83,1510000.0
2015-04-21 15:50:00,13.82,13.84,13.82,13.84,2140000.0,13.82,13.84,13.82,13.84,2140000.0
2015-04-21 15:55:00,13.84,13.87,13.84,13.86,2835000.0,13.84,13.87,13.84,13.86,2835000.0
2015-04-22 09:30:00,13.1,13.12,13.0,13.03,10150000.0,13.1,13.12,13.0,13.03,10150000.0
2015-04-22 09:35:00,13.02,13.14,13.0,13.08,5260000.0,13.02,13.14,13.0,13.08,5260000.0
2015-04-22 09:40:00,13.08,13.11,13.07,13.07,3620000.0,13.08,13.11,13.07,13.07,3620000.0
2015-04-22 09:45:00,13.06,13.06,12.97,12.98,6055000.0,13.06,13.06,12.97,12.98,6055000.0
2015-04-22 09:50:00,12.99,13.05,12.94,12.95,3875000.0,12.99,13.05,12.94,12.95,3875000.0
2015-04-22 09:55:00,12.94,13.02,12.92,12.99,3860000.0,12.94,13.02,12.92,12.99,3860000.0
2015-04-22 10:00:00,13.0,13.0,12.9,12.9,4320000.0,13.0,13.0,12.9,12.9,4320000.0
2015-04-22 10:05:00,12.9,12.93,12.86,12.86,4075000.0,12.9,12.93,12.86,12.86,4075000.0
2015-04-22 10:10:00,12.87,12.88,12.81,12.84,5030000.0,12.87,12.88,12.81,12.84,5030000.0
2015-04-22 10:15:00,12.83,12.84,12.74,12.74,5210000.0,12.83,12.84,12.74,12.74,5210000.0
2015-04-22 10:20:00,12.74,12.76,12.71,12.76,5225000.0,12.74,12.76,12.71,12.76,5225000.0
2015-04-22 10:25:00,12.76,12.82,12.75,12.78,3240000.0,12.76,12.82,12.75,12.78,3240000.0
2015-04-22 10:30:00,12.79,12.86,12.77,12.85,3665000.0,12.79,12.86,12.77,12.85,3665000.0
2015-04-22 10:35:00,12.84,12.85,12.79,12.83,3245000.0,12.84,12.85,12.79,12.83,3245000.0
2015-04-22 10:40:00,12.83,12.86,12.81,12.85,2030000.0,12.83,12.86,12.81,12.85,2030000.0
2015-04-22 10:45:00,12.86,12.9,12.84,12.87,2555000.0,12.86,12.9,12.84,12.87,2555000.0
2015-04-22 10:50:00,12.87,12.87,12.82,12.86,1735000.0,12.87,12.87,12.82,12.86,1735000.0
2015-04-22 10:55:00,12.86,12.9,12.85,12.89,1350000.0,12.86,12.9,12.85,12.89,1350000.0
2015-04-22 11:00:00,12.89,12.92,12.86,12.86,2125000.0,12.89,12.92,12.86,12.86,2125000.0
2015-04-22 11:05:00,12.86,12.89,12.85,12.85,1605000.0,12.86,12.89,12.85,12.85,1605000.0
2015-04-22 11:10:00,12.85,12.85,12.84,12.85,1210000.0,12.85,12.85,12.84,12.85,1210000.0
2015-04-22 11:15:00,12.85,12.92,12.85,12.91,1460000.0,12.85,12.92,12.85,12.91,1460000.0
2015-04-22 11:20:00,12.91,12.93,12.89,12.89,2065000.0,12.91,12.93,12.89,12.89,2065000.0
2015-04-22 11:25:00,12.88,12.91,12.87,12.9,1265000.0,12.88,12.91,12.87,12.9,1265000.0
2015-04-22 11:30:00,12.89,12.94,12.89,12.94,1220000.0,12.89,12.94,12.89,12.94,1220000.0
2015-04-22 11:35:00,12.94,12.97,12.92,12.92,2300000.0,12.94,12.97,12.92,12.92,2300000.0
2015-04-22 11:40:00,12.91,12.94,12.9,12.93,1010000.0,12.91,12.94,12.9,12.93,1010000.0
2015-04-22 11:45:00,12.93,12.94,12.9,12.9,800000.0,12.93,12.94,12.9,12.9,800000.0
2015-04-22 11:50:00,12.91,12.93,12.9,12.92,660000.0,12.91,12.93,12.9,12.92,660000.0
2015-04-22 11:55:00,12.92,12.92,12.9,12.92,625000.0,12.92,12.92,12.9,12.92,625000.0
2015-04-22 12:00:00,12.91,12.94,12.9,12.94,1200000.0,12.91,12.94,12.9,12.94,1200000.0
2015-04-22 12:05:00,12.94,12.98,12.94,12.95,1795000.0,12.94,12.98,12.94,12.95,1795000.0
2015-04-22 12:10:00,12.95,12.95,12.93,12.94,1205000.0,12.95,12.95,12.93,12.94,1205000.0
2015-04-22 12:15:00,12.94,12.97,12.92,12.96,1030000.0,12.94,12.97,12.92,12.96,1030000.0
2015-04-22 12:20:00,12.97,12.99,12.95,12.97,1045000.0,12.97,12.99,12.95,12.97,1045000.0
2015-04-22 12:25:00,12.96,12.96,12.94,12.95,295000.0,12.96,12.96,12.94,12.95,295000.0
2015-04-22 12:30:00,12.94,12.99,12.94,12.98,975000.0,12.94,12.99,12.94,12.98,975000.0
2015-04-22 12:35:00,12.97,12.97,12.94,12.94,465000.0,12.97,12.97,12.94,12.94,465000.0
2015-04-22 12:40:00,12.94,12.95,12.92,12.94,835000.0,12.94,12.95,12.92,12.94,835000.0
2015-04-22 12:45:00,12.94,12.95,12.93,12.93,505000.0,12.94,12.95,12.93,12.93,505000.0
2015-04-22 12:50:00,12.93,12.97,12.93,12.96,1180000.0,12.93,12.97,12.93,12.96,1180000.0
2015-04-22 12:55:00,12.96,12.96,12.92,12.92,690000.0,12.96,12.96,12.92,12.92,690000.0
2015-04-22 13:00:00,12.92,12.94,12.91,12.91,640000.0,12.92,12.94,12.91,12.91,640000.0
2015-04-22 13:05:00,12.91,12.93,12.89,12.92,780000.0,12.91,12.93,12.89,12.92,780000.0
2015-04-22 13:10:00,12.92,12.92,12.89,12.91,960000.0,12.92,12.92,12.89,12.91,960000.0
2015-04-22 13:15:00,12.92,12.92,12.88,12.88,790000.0,12.92,12.92,12.88,12.88,790000.0
2015-04-22 13:20:00,12.89,12.89,12.86,12.87,970000.0,12.89,12.89,12.86,12.87,970000.0
2015-04-22 13:25:00,12.87,12.91,12.87,12.9,1440000.0,12.87,12.91,12.87,12.9,1440000.0
2015-04-22 13:30:00,12.9,12.92,12.89,12.91,375000.0,12.9,12.92,12.89,12.91,375000.0
2015-04-22 13:35:00,12.91,12.91,12.88,12.88,490000.0,12.91,12.91,12.88,12.88,490000.0
2015-04-22 13:40:00,12.88,12.89,12.87,12.89,545000.0,12.88,12.89,12.87,12.89,545000.0
2015-04-22 13:45:00,12.89,12.9,12.86,12.89,1370000.0,12.89,12.9,12.86,12.89,1370000.0
2015-04-22 13:50:00,12.88,12.89,12.86,12.87,535000.0,12.88,12.89,12.86,12.87,535000.0
2015-04-22 13:55:00,12.87,12.87,12.84,12.86,730000.0,12.87,12.87,12.84,12.86,730000.0
2015-04-22 14:00:00,12.86,12.87,12.84,12.86,1045000.0,12.86,12.87,12.84,12.86,1045000.0
2015-04-22 14:05:00,12.86,12.86,12.85,12.86,650000.0,12.86,12.86,12.85,12.86,650000.0
2015-04-22 14:10:00,12.86,12.92,12.85,12.91,990000.0,12.86,12.92,12.85,12.91,990000.0
2015-04-22 14:15:00,12.91,12.91,12.89,12.9,560000.0,12.91,12.91,12.89,12.9,560000.0
2015-04-22 14:20:00,12.9,12.9,12.88,12.88,400000.0,12.9,12.9,12.88,12.88,400000.0
2015-04-22 14:25:00,12.88,12.89,12.88,12.88,1155000.0,12.88,12.89,12.88,12.88,1155000.0
2015-04-22 14:30:00,12.88,12.88,12.86,12.87,780000.0,12.88,12.88,12.86,12.87,780000.0
2015-04-22 14:35:00,12.87,12.87,12.85,12.86,1270000.0,12.87,12.87,12.85,12.86,1270000.0
2015-04-22 14:40:00,12.85,12.86,12.84,12.85,700000.0,12.85,12.86,12.84,12.85,700000.0
2015-04-22 14:45:00,12.85,12.85,12.83,12.84,2105000.0,12.85,12.85,12.83,12.84,2105000.0
2015-04-22 14:50:00,12.85,12.85,12.82,12.83,790000.0,12.85,12.85,12.82,12.83,790000.0
2015-04-22 14:55:00,12.84,12.85,12.83,12.84,850000.0,12.84,12.85,12.83,12.84,850000.0
2015-04-22 15:00:00,12.84,12.85,12.83,12.84,625000.0,12.84,12.85,12.83,12.84,625000.0
2015-04-22 15:05:00,12.84,12.84,12.81,12.82,1235000.0,12.84,12.84,12.81,12.82,1235000.0
2015-04-22 15:10:00,12.82,12.83,12.8,12.8,730000.0,12.82,12.83,12.8,12.8,730000.0
2015-04-22 15:15:00,12.8,12.83,12.8,12.81,625000.0,12.8,12.83,12.8,12.81,625000.0
2015-04-22 15:20:00,12.82,12.82,12.8,12.81,1020000.0,12.82,12.82,12.8,12.81,1020000.0
2015-04-22 15:25:00,12.81,12.82,12.8,12.81,1125000.0,12.81,12.82,12.8,12.81,1125000.0
2015-04-22 15:30:00,12.82,12.83,12.81,12.81,1050000.0,12.82,12.83,12.81,12.81,1050000.0
2015-04-22 15:35:00,12.82,12.82,12.79,12.79,3260000.0,12.82,12.82,12.79,12.79,3260000.0
2015-04-22 15:40:00,12.8,12.8,12.79,12.8,2265000.0,12.8,12.8,12.79,12.8,2265000.0
2015-04-22 15:45:00,12.8,12.85,12.8,12.85,4185000.0,12.8,12.85,12.8,12.85,4185000.0
2015-04-22 15:50:00,12.85,12.85,12.82,12.84,2925000.0,12.85,12.85,12.82,12.84,2925000.0
2015-04-22 15:55:00,12.84,12.84,12.82,12.82,2675000.0,12.84,12.84,12.82,12.82,2675000.0
2015-04-23 09:30:00,12.84,12.87,12.84,12.85,3095000.0,12.84,12.87,12.84,12.85,3095000.0
2015-04-23 09:35:00,12.86,12.86,12.79,12.82,1095000.0,12.86,12.86,12.79,12.82,1095000.0
2015-04-23 09:40:00,12.83,12.83,12.78,12.81,885000.0,12.83,12.83,12.78,12.81,885000.0
2015-04-23 09:45:00,12.8,12.86,12.8,12.84,900000.0,12.8,12.86,12.8,12.84,900000.0
2015-04-23 09:50:00,12.84,12.84,12.81,12.82,540000.0,12.84,12.84,12.81,12.82,540000.0
2015-04-23 09:55:00,12.82,12.83,12.8,12.8,375000.0,12.82,12.83,12.8,12.8,375000.0
2015-04-23 10:00:00,12.8,12.81,12.78,12.79,1030000.0,12.8,12.81,12.78,12.79,1030000.0
2015-04-23 10:05:00,12.79,12.79,12.74,12.76,1675000.0,12.79,12.79,12.74,12.76,1675000.0
2015-04-23 10:10:00,12.76,12.78,12.76,12.78,465000.0,12.76,12.78,12.76,12.78,465000.0
2015-04-23 10:15:00,12.78,12.79,12.76,12.76,850000.0,12.78,12.79,12.76,12.76,850000.0
2015-04-23 10:20:00,12.76,12.77,12.76,12.77,430000.0,12.76,12.77,12.76,12.77,430000.0
2015-04-23 10:25:00,12.76,12.77,12.75,12.75,315000.0,12.76,12.77,12.75,12.75,315000.0
2015-04-23 10:30:00,12.76,12.78,12.76,12.78,270000.0,12.76,12.78,12.76,12.78,270000.0
2015-04-23 10:35:00,12.78,12.79,12.75,12.76,1170000.0,12.78,12.79,12.75,12.76,1170000.0
2015-04-23 10:40:00,12.76,12.76,12.72,12.73,995000.0,12.76,12.76,12.72,12.73,995000.0
2015-04-23 10:45:00,12.73,12.74,12.73,12.74,410000.0,12.73,12.74,12.73,12.74,410000.0
2015-04-23 10:50:00,12.74,12.74,12.72,12.72,300000.0,12.74,12.74,12.72,12.72,300000.0
2015-04-23 10:55:00,12.72,12.74,12.72,12.74,1205000.0,12.72,12.74,12.72,12.74,1205000.0
2015-04-23 11:00:00,12.74,12.75,12.74,12.75,360000.0,12.74,12.75,12.74,12.75,360000.0
2015-04-23 11:05:00,12.75,12.76,12.74,12.74,315000.0,12.75,12.76,12.74,12.74,315000.0
2015-04-23 11:10:00,12.74,12.75,12.72,12.73,740000.0,12.74,12.75,12.72,12.73,740000.0
2015-04-23 11:15:00,12.73,12.73,12.72,12.72,155000.0,12.73,12.73,12.72,12.72,155000.0
2015-04-23 11:20:00,12.72,12.73,12.71,12.72,255000.0,12.72,12.73,12.71,12.72,255000.0
2015-04-23 11:25:00,12.72,12.72,12.71,12.72,410000.0,12.72,12.72,12.71,12.72,410000.0
2015-04-23 11:30:00,12.72,12.73,12.71,12.73,460000.0,12.72,12.73,12.71,12.73,460000.0
2015-04-23 11:35:00,12.73,12.76,12.72,12.74,645000.0,12.73,12.76,12.72,12.74,645000.0
2015-04-23 11:40:00,12.74,12.75,12.74,12.75,440000.0,12.74,12.75,12.74,12.75,440000.0
2015-04-23 11:45:00,12.75,12.76,12.74,12.75,510000.0,12.75,12.76,12.74,12.75,510000.0
2015-04-23 11:50:00,12.75,12.78,12.75,12.78,540000.0,12.75,12.78,12.75,12.78,540000.0
2015-04-23 11:55:00,12.77,12.78,12.76,12.76,200000.0,12.77,12.78,12.76,12.76,200000.0
2015-04-23 12:00:00,12.76,12.76,12.73,12.73,305000.0,12.76,12.76,12.73,12.73,305000.0
2015-04-23 12:05:00,12.74,12.76,12.74,12.76,60000.0,12.74,12.76,12.74,12.76,60000.0
2015-04-23 12:10:00,12.76,12.76,12.75,12.76,110000.0,12.76,12.76,12.75,12.76,110000.0
2015-04-23 12:15:00,12.76,12.76,12.74,12.75,90000.0,12.76,12.76,12.74,12.75,90000.0
2015-04-23 12:20:00,12.74,12.75,12.73,12.73,105000.0,12.74,12.75,12.73,12.73,105000.0
2015-04-23 12:25:00,12.74,12.74,12.72,12.73,180000.0,12.74,12.74,12.72,12.73,180000.0
2015-04-23 12:30:00,12.73,12.75,12.73,12.74,485000.0,12.73,12.75,12.73,12.74,485000.0
2015-04-23 12:35:00,12.74,12.76,12.74,12.76,410000.0,12.74,12.76,12.74,12.76,410000.0
2015-04-23 12:40:00,12.77,12.79,12.77,12.79,245000.0,12.77,12.79,12.77,12.79,245000.0
2015-04-23 12:45:00,12.79,12.82,12.79,12.81,640000.0,12.79,12.82,12.79,12.81,640000.0
2015-04-23 12:50:00,12.82,12.83,12.81,12.82,435000.0,12.82,12.83,12.81,12.82,435000.0
2015-04-23 12:55:00,12.81,12.82,12.81,12.82,300000.0,12.81,12.82,12.81,12.82,300000.0
2015-04-23 13:00:00,12.82,12.82,12.8,12.81,320000.0,12.82,12.82,12.8,12.81,320000.0
2015-04-23 13:05:00,12.81,12.82,12.81,12.81,120000.0,12.81,12.82,12.81,12.81,120000.0
2015-04-23 13:10:00,12.81,12.82,12.81,12.81,80000.0,12.81,12.82,12.81,12.81,80000.0
2015-04-23 13:15:00,12.81,12.81,12.79,12.79,340000.0,12.81,12.81,12.79,12.79,340000.0
2015-04-23 13:20:00,12.8,12.81,12.79,12.8,135000.0,12.8,12.81,12.79,12.8,135000.0
2015-04-23 13:25:00,12.8,12.8,12.79,12.8,295000.0,12.8,12.8,12.79,12.8,295000.0
2015-04-23 13:30:00,12.8,12.8,12.8,12.8,250000.0,12.8,12.8,12.8,12.8,250000.0
2015-04-23 13:35:00,12.81,12.81,12.79,12.8,70000.0,12.81,12.81,12.79,12.8,70000.0
2015-04-23 13:40:00,12.8,12.8,12.79,12.79,235000.0,12.8,12.8,12.79,12.79,235000.0
2015-04-23 13:45:00,12.8,12.8,12.79,12.79,140000.0,12.8,12.8,12.79,12.79,140000.0
2015-04-23 13:50:00,12.79,12.8,12.77,12.77,345000.0,12.79,12.8,12.77,12.77,345000.0
2015-04-23 13:55:00,12.77,12.77,12.75,12.76,460000.0,12.77,12.77,12.75,12.76,460000.0
2015-04-23 14:00:00,12.75,12.77,12.75,12.77,255000.0,12.75,12.77,12.75,12.77,255000.0
2015-04-23 14:05:00,12.77,12.77,12.76,12.76,95000.0,12.77,12.77,12.76,12.76,95000.0
2015-04-23 14:10:00,12.76,12.77,12.75,12.75,245000.0,12.76,12.77,12.75,12.75,245000.0
2015-04-23 14:15:00,12.75,12.76,12.75,12.75,365000.0,12.75,12.76,12.75,12.75,365000.0
2015-04-23 14:20:00,12.75,12.76,12.73,12.74,390000.0,12.75,12.76,12.73,12.74,390000.0
2015-04-23 14:25:00,12.74,12.75,12.74,12.74,300000.0,12.74,12.75,12.74,12.74,300000.0
2015-04-23 14:30:00,12.75,12.75,12.73,12.74,505000.0,12.75,12.75,12.73,12.74,505000.0
2015-04-23 14:35:00,12.74,12.74,12.73,12.73,115000.0,12.74,12.74,12.73,12.73,115000.0
2015-04-23 14:40:00,12.73,12.75,12.73,12.74,510000.0,12.73,12.75,12.73,12.74,510000.0
2015-04-23 14:45:00,12.74,12.75,12.74,12.74,175000.0,12.74,12.75,12.74,12.74,175000.0
2015-04-23 14:50:00,12.74,12.74,12.73,12.74,135000.0,12.74,12.74,12.73,12.74,135000.0
2015-04-23 14:55:00,12.73,12.74,12.73,12.74,85000.0,12.73,12.74,12.73,12.74,85000.0
2015-04-23 15:00:00,12.74,12.74,12.73,12.73,155000.0,12.74,12.74,12.73,12.73,155000.0
2015-04-23 15:05:00,12.73,12.74,12.73,12.74,110000.0,12.73,12.74,12.73,12.74,110000.0
2015-04-23 15:10:00,12.74,12.74,12.73,12.74,355000.0,12.74,12.74,12.73,12.74,355000.0
2015-04-23 15:15:00,12.74,12.74,12.73,12.73,310000.0,12.74,12.74,12.73,12.73,310000.0
2015-04-23 15:20:00,12.74,12.74,12.74,12.74,470000.0,12.74,12.74,12.74,12.74,470000.0
2015-04-23 15:25:00,12.74,12.74,12.73,12.74,550000.0,12.74,12.74,12.73,12.74,550000.0
2015-04-23 15:30:00,12.74,12.74,12.71,12.72,445000.0,12.74,12.74,12.71,12.72,445000.0
2015-04-23 15:35:00,12.72,12.73,12.72,12.72,810000.0,12.72,12.73,12.72,12.72,810000.0
2015-04-23 15:40:00,12.72,12.72,12.71,12.72,740000.0,12.72,12.72,12.71,12.72,740000.0
2015-04-23 15:45:00,12.72,12.73,12.71,12.72,905000.0,12.72,12.73,12.71,12.72,905000.0
2015-04-23 15:50:00,12.72,12.72,12.71,12.72,2580000.0,12.72,12.72,12.71,12.72,2580000.0
2015-04-23 15:55:00,12.71,12.72,12.71,12.71,3465000.0,12.71,12.72,12.71,12.71,3465000.0
2015-04-24 09:30:00,12.77,12.78,12.74,12.76,640000.0,12.77,12.78,12.74,12.76,640000.0
2015-04-24 09:35:00,12.75,12.76,12.71,12.73,525000.0,12.75,12.76,12.71,12.73,525000.0
2015-04-24 09:40:00,12.72,12.75,12.7,12.71,670000.0,12.72,12.75,12.7,12.71,670000.0
2015-04-24 09:45:00,12.7,12.72,12.68,12.69,820000.0,12.7,12.72,12.68,12.69,820000.0
2015-04-24 09:50:00,12.69,12.71,12.68,12.7,405000.0,12.69,12.71,12.68,12.7,405000.0
2015-04-24 09:55:00,12.7,12.71,12.69,12.69,300000.0,12.7,12.71,12.69,12.69,300000.0
2015-04-24 10:00:00,12.7,12.72,12.69,12.72,520000.0,12.7,12.72,12.69,12.72,520000.0
2015-04-24 10:05:00,12.71,12.75,12.71,12.74,535000.0,12.71,12.75,12.71,12.74,535000.0
2015-04-24 10:10:00,12.74,12.76,12.74,12.75,445000.0,12.74,12.76,12.74,12.75,445000.0
2015-04-24 10:15:00,12.75,12.75,12.72,12.72,715000.0,12.75,12.75,12.72,12.72,715000.0
2015-04-24 10:20:00,12.72,12.73,12.72,12.72,185000.0,12.72,12.73,12.72,12.72,185000.0
2015-04-24 10:25:00,12.72,12.74,12.72,12.73,315000.0,12.72,12.74,12.72,12.73,315000.0
2015-04-24 10:30:00,12.72,12.73,12.7,12.7,450000.0,12.72,12.73,12.7,12.7,450000.0
2015-04-24 10:35:00,12.7,12.7,12.69,12.7,330000.0,12.7,12.7,12.69,12.7,330000.0
2015-04-24 10:40:00,12.7,12.7,12.69,12.7,580000.0,12.7,12.7,12.69,12.7,580000.0
2015-04-24 10:45:00,12.7,12.71,12.7,12.71,450000.0,12.7,12.71,12.7,12.71,450000.0
2015-04-24 10:50:00,12.71,12.71,12.7,12.7,195000.0,12.71,12.71,12.7,12.7,195000.0
2015-04-24 10:55:00,12.7,12.71,12.7,12.7,315000.0,12.7,12.71,12.7,12.7,315000.0
2015-04-24 11:00:00,12.7,12.71,12.7,12.7,325000.0,12.7,12.71,12.7,12.7,325000.0
2015-04-24 11:05:00,12.7,12.71,12.7,12.7,140000.0,12.7,12.71,12.7,12.7,140000.0
2015-04-24 11:10:00,12.7,12.71,12.7,12.71,385000.0,12.7,12.71,12.7,12.71,385000.0
2015-04-24 11:15:00,12.7,12.74,12.7,12.73,545000.0,12.7,12.74,12.7,12.73,545000.0
2015-04-24 11:20:00,12.73,12.77,12.73,12.76,1040000.0,12.73,12.77,12.73,12.76,1040000.0
2015-04-24 11:25:00,12.76,12.77,12.74,12.76,1050000.0,12.76,12.77,12.74,12.76,1050000.0
2015-04-24 11:30:00,12.76,12.76,12.75,12.75,140000.0,12.76,12.76,12.75,12.75,140000.0
2015-04-24 11:35:00,12.75,12.76,12.74,12.76,225000.0,12.75,12.76,12.74,12.76,225000.0
2015-04-24 11:40:00,12.76,12.76,12.75,12.75,100000.0,12.76,12.76,12.75,12.75,100000.0
2015-04-24 11:45:00,12.75,12.76,12.75,12.75,115000.0,12.75,12.76,12.75,12.75,115000.0
2015-04-24 11:50:00,12.75,12.76,12.75,12.76,185000.0,12.75,12.76,12.75,12.76,185000.0
2015-04-24 11:55:00,12.75,12.76,12.75,12.76,50000.0,12.75,12.76,12.75,12.76,50000.0
2015-04-24 12:00:00,12.76,12.77,12.76,12.76,155000.0,12.76,12.77,12.76,12.76,155000.0
2015-04-24 12:05:00,12.76,12.79,12.76,12.78,330000.0,12.76,12.79,12.76,12.78,330000.0
2015-04-24 12:10:00,12.78,12.79,12.78,12.78,240000.0,12.78,12.79,12.78,12.78,240000.0
2015-04-24 12:15:00,12.77,12.78,12.77,12.77,115000.0,12.77,12.78,12.77,12.77,115000.0
2015-04-24 12:20:00,12.78,12.78,12.76,12.76,160000.0,12.78,12.78,12.76,12.76,160000.0
2015-04-24 12:25:00,12.75,12.76,12.75,12.75,30000.0,12.75,12.76,12.75,12.75,30000.0
2015-04-24 12:30:00,12.75,12.76,12.75,12.76,280000.0,12.75,12.76,12.75,12.76,280000.0
2015-04-24 12:35:00,12.76,12.76,12.74,12.74,540000.0,12.76,12.76,12.74,12.74,540000.0
2015-04-24 12:40:00,12.75,12.75,12.74,12.74,65000.0,12.75,12.75,12.74,12.74,65000.0
2015-04-24 12:45:00,12.74,12.74,12.73,12.74,120000.0,12.74,12.74,12.73,12.74,120000.0
2015-04-24 12:50:00,12.74,12.75,12.74,12.75,160000.0,12.74,12.75,12.74,12.75,160000.0
2015-04-24 12:55:00,12.75,12.75,12.74,12.75,350000.0,12.75,12.75,12.74,12.75,350000.0
2015-04-24 13:00:00,12.74,12.74,12.74,12.74,90000.0,12.74,12.74,12.74,12.74,90000.0
2015-04-24 13:05:00,12.75,12.75,12.74,12.74,125000.0,12.75,12.75,12.74,12.74,125000.0
2015-04-24 13:10:00,12.72,12.73,12.72,12.72,320000.0,12.72,12.73,12.72,12.72,320000.0
2015-04-24 13:15:00,12.72,12.73,12.72,12.72,150000.0,12.72,12.73,12.72,12.72,150000.0
2015-04-24 13:20:00,12.73,12.73,12.71,12.72,205000.0,12.73,12.73,12.71,12.72,205000.0
2015-04-24 13:25:00,12.72,12.73,12.72,12.73,245000.0,12.72,12.73,12.72,12.73,245000.0
2015-04-24 13:30:00,12.73,12.73,12.73,12.73,150000.0,12.73,12.73,12.73,12.73,150000.0
2015-04-24 13:35:00,12.72,12.73,12.72,12.73,125000.0,12.72,12.73,12.72,12.73,125000.0
2015-04-24 13:40:00,12.73,12.73,12.7,12.71,1230000.0,12.73,12.73,12.7,12.71,1230000.0
2015-04-24 13:45:00,12.71,12.72,12.7,12.71,665000.0,12.71,12.72,12.7,12.71,665000.0
2015-04-24 13:50:00,12.71,12.71,12.71,12.71,145000.0,12.71,12.71,12.71,12.71,145000.0
2015-04-24 13:55:00,12.71,12.73,12.71,12.73,330000.0,12.71,12.73,12.71,12.73,330000.0
2015-04-24 14:00:00,12.73,12.74,12.72,12.73,440000.0,12.73,12.74,12.72,12.73,440000.0
2015-04-24 14:05:00,12.73,12.74,12.73,12.73,155000.0,12.73,12.74,12.73,12.73,155000.0
2015-04-24 14:10:00,12.73,12.74,12.73,12.74,280000.0,12.73,12.74,12.73,12.74,280000.0
2015-04-24 14:15:00,12.74,12.74,12.73,12.73,75000.0,12.74,12.74,12.73,12.73,75000.0
2015-04-24 14:20:00,12.74,12.74,12.72,12.72,560000.0,12.74,12.74,12.72,12.72,560000.0
2015-04-24 14:25:00,12.72,12.74,12.72,12.74,135000.0,12.72,12.74,12.72,12.74,135000.0
2015-04-24 14:30:00,12.74,12.74,12.73,12.74,240000.0,12.74,12.74,12.73,12.74,240000.0
2015-04-24 14:35:00,12.74,12.74,12.73,12.73,250000.0,12.74,12.74,12.73,12.73,250000.0
2015-04-24 14:40:00,12.73,12.75,12.73,12.75,165000.0,12.73,12.75,12.73,12.75,165000.0
2015-04-24 14:45:00,12.74,12.75,12.74,12.75,405000.0,12.74,12.75,12.74,12.75,405000.0
2015-04-24 14:50:00,12.75,12.75,12.73,12.74,280000.0,12.75,12.75,12.73,12.74,280000.0
2015-04-24 14:55:00,12.74,12.75,12.74,12.74,580000.0,12.74,12.75,12.74,12.74,580000.0
2015-04-24 15:00:00,12.74,12.75,12.74,12.75,210000.0,12.74,12.75,12.74,12.75,210000.0
2015-04-24 15:05:00,12.75,12.75,12.73,12.73,445000.0,12.75,12.75,12.73,12.73,445000.0
2015-04-24 15:10:00,12.73,12.73,12.72,12.72,420000.0,12.73,12.73,12.72,12.72,420000.0
2015-04-24 15:15:00,12.73,12.73,12.71,12.71,115000.0,12.73,12.73,12.71,12.71,115000.0
2015-04-24 15:20:00,12.71,12.72,12.71,12.72,555000.0,12.71,12.72,12.71,12.72,555000.0
2015-04-24 15:25:00,12.71,12.72,12.71,12.72,400000.0,12.71,12.72,12.71,12.72,400000.0
2015-04-24 15:30:00,12.72,12.72,12.71,12.71,330000.0,12.72,12.72,12.71,12.71,330000.0
2015-04-24 15:35:00,12.71,12.72,12.71,12.71,365000.0,12.71,12.72,12.71,12.71,365000.0
2015-04-24 15:40:00,12.71,12.72,12.71,12.71,560000.0,12.71,12.72,12.71,12.71,560000.0
2015-04-24 15:45:00,12.71,12.72,12.71,12.71,400000.0,12.71,12.72,12.71,12.71,400000.0
2015-04-24 15:50:00,12.71,12.74,12.71,12.73,800000.0,12.71,12.74,12.71,12.73,800000.0
2015-04-24 15:55:00,12.73,12.75,12.73,12.75,1520000.0,12.73,12.75,12.73,12.75,1520000.0
2015-04-27 09:30:00,12.8,12.8,12.72,12.74,915000.0,12.8,12.8,12.72,12.74,915000.0
2015-04-27 09:35:00,12.75,12.78,12.74,12.78,460000.0,12.75,12.78,12.74,12.78,460000.0
2015-04-27 09:40:00,12.78,12.85,12.78,12.85,860000.0,12.78,12.85,12.78,12.85,860000.0
2015-04-27 09:45:00,12.86,12.86,12.8,12.82,530000.0,12.86,12.86,12.8,12.82,530000.0
2015-04-27 09:50:00,12.82,12.86,12.82,12.85,550000.0,12.82,12.86,12.82,12.85,550000.0
2015-04-27 09:55:00,12.85,12.88,12.85,12.88,850000.0,12.85,12.88,12.85,12.88,850000.0
2015-04-27 10:00:00,12.88,12.89,12.87,12.87,915000.0,12.88,12.89,12.87,12.87,915000.0
2015-04-27 10:05:00,12.87,12.88,12.84,12.84,315000.0,12.87,12.88,12.84,12.84,315000.0
2015-04-27 10:10:00,12.84,12.86,12.83,12.83,275000.0,12.84,12.86,12.83,12.83,275000.0
2015-04-27 10:15:00,12.83,12.87,12.83,12.87,60000.0,12.83,12.87,12.83,12.87,60000.0
2015-04-27 10:20:00,12.86,12.87,12.84,12.84,135000.0,12.86,12.87,12.84,12.84,135000.0
2015-04-27 10:25:00,12.85,12.86,12.82,12.82,265000.0,12.85,12.86,12.82,12.82,265000.0
2015-04-27 10:30:00,12.83,12.86,12.83,12.86,220000.0,12.83,12.86,12.83,12.86,220000.0
2015-04-27 10:35:00,12.86,12.86,12.84,12.84,165000.0,12.86,12.86,12.84,12.84,165000.0
2015-04-27 10:40:00,12.85,12.88,12.85,12.88,125000.0,12.85,12.88,12.85,12.88,125000.0
2015-04-27 10:45:00,12.87,12.88,12.86,12.86,240000.0,12.87,12.88,12.86,12.86,240000.0
2015-04-27 10:50:00,12.87,12.87,12.83,12.83,285000.0,12.87,12.87,12.83,12.83,285000.0
2015-04-27 10:55:00,12.84,12.85,12.83,12.84,315000.0,12.84,12.85,12.83,12.84,315000.0
2015-04-27 11:00:00,12.83,12.83,12.81,12.82,440000.0,12.83,12.83,12.81,12.82,440000.0
2015-04-27 11:05:00,12.81,12.83,12.81,12.83,360000.0,12.81,12.83,12.81,12.83,360000.0
2015-04-27 11:10:00,12.83,12.85,12.83,12.84,90000.0,12.83,12.85,12.83,12.84,90000.0
2015-04-27 11:15:00,12.85,12.87,12.84,12.86,235000.0,12.85,12.87,12.84,12.86,235000.0
2015-04-27 11:20:00,12.87,12.88,12.87,12.87,175000.0,12.87,12.88,12.87,12.87,175000.0
2015-04-27 11:25:00,12.87,12.87,12.86,12.87,145000.0,12.87,12.87,12.86,12.87,145000.0
2015-04-27 11:30:00,12.87,12.87,12.86,12.87,250000.0,12.87,12.87,12.86,12.87,250000.0
2015-04-27 11:35:00,12.87,12.88,12.87,12.88,320000.0,12.87,12.88,12.87,12.88,320000.0
2015-04-27 11:40:00,12.87,12.88,12.87,12.88,255000.0,12.87,12.88,12.87,12.88,255000.0
2015-04-27 11:45:00,12.88,12.88,12.87,12.88,130000.0,12.88,12.88,12.87,12.88,130000.0
2015-04-27 11:50:00,12.87,12.88,12.87,12.88,190000.0,12.87,12.88,12.87,12.88,190000.0
2015-04-27 11:55:00,12.88,12.88,12.87,12.88,205000.0,12.88,12.88,12.87,12.88,205000.0
2015-04-27 12:00:00,12.88,12.88,12.87,12.87,55000.0,12.88,12.88,12.87,12.87,55000.0
2015-04-27 12:05:00,12.87,12.88,12.87,12.87,110000.0,12.87,12.88,12.87,12.87,110000.0
2015-04-27 12:10:00,12.87,12.87,12.85,12.85,140000.0,12.87,12.87,12.85,12.85,140000.0
2015-04-27 12:15:00,12.86,12.86,12.84,12.84,320000.0,12.86,12.86,12.84,12.84,320000.0
2015-04-27 12:20:00,12.84,12.84,12.83,12.84,155000.0,12.84,12.84,12.83,12.84,155000.0
2015-04-27 12:25:00,12.84,12.85,12.84,12.85,125000.0,12.84,12.85,12.84,12.85,125000.0
2015-04-27 12:30:00,12.84,12.85,12.84,12.85,100000.0,12.84,12.85,12.84,12.85,100000.0
2015-04-27 12:35:00,12.85,12.85,12.83,12.84,100000.0,12.85,12.85,12.83,12.84,100000.0
2015-04-27 12:40:00,12.84,12.84,12.82,12.83,150000.0,12.84,12.84,12.82,12.83,150000.0
2015-04-27 12:45:00,12.83,12.83,12.82,12.82,280000.0,12.83,12.83,12.82,12.82,280000.0
2015-04-27 12:50:00,12.82,12.82,12.81,12.81,110000.0,12.82,12.82,12.81,12.81,110000.0
2015-04-27 12:55:00,12.81,12.82,12.8,12.8,305000.0,12.81,12.82,12.8,12.8,305000.0
2015-04-27 13:00:00,12.8,12.81,12.8,12.81,475000.0,12.8,12.81,12.8,12.81,475000.0
2015-04-27 13:05:00,12.81,12.83,12.81,12.82,240000.0,12.81,12.83,12.81,12.82,240000.0
2015-04-27 13:10:00,12.82,12.82,12.82,12.82,135000.0,12.82,12.82,12.82,12.82,135000.0
2015-04-27 13:15:00,12.82,12.82,12.81,12.81,155000.0,12.82,12.82,12.81,12.81,155000.0
2015-04-27 13:20:00,12.81,12.81,12.8,12.81,125000.0,12.81,12.81,12.8,12.81,125000.0
2015-04-27 13:25:00,12.81,12.84,12.81,12.83,140000.0,12.81,12.84,12.81,12.83,140000.0
2015-04-27 13:30:00,12.83,12.83,12.83,12.83,90000.0,12.83,12.83,12.83,12.83,90000.0
2015-04-27 13:35:00,12.83,12.84,12.82,12.83,670000.0,12.83,12.84,12.82,12.83,670000.0
2015-04-27 13:40:00,12.84,12.84,12.83,12.83,40000.0,12.84,12.84,12.83,12.83,40000.0
2015-04-27 13:45:00,12.83,12.83,12.83,12.83,100000.0,12.83,12.83,12.83,12.83,100000.0
2015-04-27 13:50:00,12.83,12.83,12.83,12.83,95000.0,12.83,12.83,12.83,12.83,95000.0
2015-04-27 13:55:00,12.83,12.84,12.83,12.84,90000.0,12.83,12.84,12.83,12.84,90000.0
2015-04-27 14:00:00,12.84,12.84,12.83,12.84,155000.0,12.84,12.84,12.83,12.84,155000.0
2015-04-27 14:05:00,12.84,12.84,12.84,12.84,45000.0,12.84,12.84,12.84,12.84,45000.0
2015-04-27 14:10:00,12.84,12.84,12.83,12.83,120000.0,12.84,12.84,12.83,12.83,120000.0
2015-04-27 14:15:00,12.84,12.86,12.83,12.85,295000.0,12.84,12.86,12.83,12.85,295000.0
2015-04-27 14:20:00,12.85,12.88,12.85,12.88,590000.0,12.85,12.88,12.85,12.88,590000.0
2015-04-27 14:25:00,12.88,12.89,12.87,12.88,305000.0,12.88,12.89,12.87,12.88,305000.0
2015-04-27 14:30:00,12.89,12.89,12.88,12.88,180000.0,12.89,12.89,12.88,12.88,180000.0
2015-04-27 14:35:00,12.88,12.89,12.87,12.87,355000.0,12.88,12.89,12.87,12.87,355000.0
2015-04-27 14:40:00,12.87,12.9,12.87,12.9,465000.0,12.87,12.9,12.87,12.9,465000.0
2015-04-27 14:45:00,12.9,12.92,12.89,12.91,480000.0,12.9,12.92,12.89,12.91,480000.0
2015-04-27 14:50:00,12.92,12.92,12.9,12.91,295000.0,12.92,12.92,12.9,12.91,295000.0
2015-04-27 14:55:00,12.91,12.92,12.91,12.91,1250000.0,12.91,12.92,12.91,12.91,1250000.0
2015-04-27 15:00:00,12.91,12.92,12.91,12.92,280000.0,12.91,12.92,12.91,12.92,280000.0
2015-04-27 15:05:00,12.91,12.91,12.9,12.9,245000.0,12.91,12.91,12.9,12.9,245000.0
2015-04-27 15:10:00,12.9,12.9,12.9,12.9,170000.0,12.9,12.9,12.9,12.9,170000.0
2015-04-27 15:15:00,12.89,12.9,12.88,12.88,1355000.0,12.89,12.9,12.88,12.88,1355000.0
2015-04-27 15:20:00,12.89,12.89,12.88,12.89,100000.0,12.89,12.89,12.88,12.89,100000.0
2015-04-27 15:25:00,12.89,12.9,12.89,12.89,660000.0,12.89,12.9,12.89,12.89,660000.0
2015-04-27 15:30:00,12.89,12.9,12.89,12.89,930000.0,12.89,12.9,12.89,12.89,930000.0
2015-04-27 15:35:00,12.89,12.89,12.88,12.89,480000.0,12.89,12.89,12.88,12.89,480000.0
2015-04-27 15:40:00,12.89,12.9,12.88,12.89,660000.0,12.89,12.9,12.88,12.89,660000.0
2015-04-27 15:45:00,12.89,12.89,12.87,12.88,1365000.0,12.89,12.89,12.87,12.88,1365000.0
2015-04-27 15:50:00,12.88,12.88,12.87,12.87,685000.0,12.88,12.88,12.87,12.87,685000.0
2015-04-27 15:55:00,12.87,12.89,12.87,12.89,855000.0,12.87,12.89,12.87,12.89,855000.0
2015-04-28 09:30:00,12.86,12.9,12.84,12.88,580000.0,12.86,12.9,12.84,12.88,580000.0
2015-04-28 09:35:00,12.88,12.94,12.88,12.94,325000.0,12.88,12.94,12.88,12.94,325000.0
2015-04-28 09:40:00,12.92,12.94,12.89,12.89,360000.0,12.92,12.94,12.89,12.89,360000.0
2015-04-28 09:45:00,12.89,12.92,12.88,12.89,195000.0,12.89,12.92,12.88,12.89,195000.0
2015-04-28 09:50:00,12.88,12.89,12.87,12.88,260000.0,12.88,12.89,12.87,12.88,260000.0
2015-04-28 09:55:00,12.88,12.9,12.85,12.86,610000.0,12.88,12.9,12.85,12.86,610000.0
2015-04-28 10:00:00,12.84,12.85,12.8,12.81,570000.0,12.84,12.85,12.8,12.81,570000.0
2015-04-28 10:05:00,12.8,12.8,12.77,12.78,360000.0,12.8,12.8,12.77,12.78,360000.0
2015-04-28 10:10:00,12.78,12.81,12.76,12.76,210000.0,12.78,12.81,12.76,12.76,210000.0
2015-04-28 10:15:00,12.77,12.81,12.77,12.81,365000.0,12.77,12.81,12.77,12.81,365000.0
2015-04-28 10:20:00,12.81,12.81,12.8,12.81,260000.0,12.81,12.81,12.8,12.81,260000.0
2015-04-28 10:25:00,12.81,12.87,12.81,12.86,420000.0,12.81,12.87,12.81,12.86,420000.0
2015-04-28 10:30:00,12.85,12.86,12.83,12.84,185000.0,12.85,12.86,12.83,12.84,185000.0
2015-04-28 10:35:00,12.85,12.86,12.81,12.81,1300000.0,12.85,12.86,12.81,12.81,1300000.0
2015-04-28 10:40:00,12.81,12.83,12.81,12.81,410000.0,12.81,12.83,12.81,12.81,410000.0
2015-04-28 10:45:00,12.81,12.84,12.81,12.84,255000.0,12.81,12.84,12.81,12.84,255000.0
2015-04-28 10:50:00,12.84,12.84,12.82,12.83,140000.0,12.84,12.84,12.82,12.83,140000.0
2015-04-28 10:55:00,12.81,12.81,12.79,12.8,220000.0,12.81,12.81,12.79,12.8,220000.0
2015-04-28 11:00:00,12.78,12.81,12.78,12.8,400000.0,12.78,12.81,12.78,12.8,400000.0
2015-04-28 11:05:00,12.81,12.81,12.8,12.8,80000.0,12.81,12.81,12.8,12.8,80000.0
2015-04-28 11:10:00,12.8,12.82,12.79,12.8,695000.0,12.8,12.82,12.79,12.8,695000.0
2015-04-28 11:15:00,12.8,12.8,12.78,12.78,120000.0,12.8,12.8,12.78,12.78,120000.0
2015-04-28 11:20:00,12.79,12.8,12.77,12.79,760000.0,12.79,12.8,12.77,12.79,760000.0
2015-04-28 11:25:00,12.79,12.8,12.77,12.79,330000.0,12.79,12.8,12.77,12.79,330000.0
2015-04-28 11:30:00,12.78,12.79,12.78,12.79,70000.0,12.78,12.79,12.78,12.79,70000.0
2015-04-28 11:35:00,12.8,12.82,12.8,12.8,150000.0,12.8,12.82,12.8,12.8,150000.0
2015-04-28 11:40:00,12.81,12.81,12.78,12.78,150000.0,12.81,12.81,12.78,12.78,150000.0
2015-04-28 11:45:00,12.78,12.8,12.78,12.8,95000.0,12.78,12.8,12.78,12.8,95000.0
2015-04-28 11:50:00,12.8,12.81,12.8,12.8,80000.0,12.8,12.81,12.8,12.8,80000.0
2015-04-28 11:55:00,12.8,12.8,12.79,12.79,75000.0,12.8,12.8,12.79,12.79,75000.0
2015-04-28 12:00:00,12.79,12.79,12.78,12.78,120000.0,12.79,12.79,12.78,12.78,120000.0
2015-04-28 12:05:00,12.78,12.79,12.78,12.79,125000.0,12.78,12.79,12.78,12.79,125000.0
2015-04-28 12:10:00,12.79,12.79,12.79,12.79,125000.0,12.79,12.79,12.79,12.79,125000.0
2015-04-28 12:15:00,12.78,12.79,12.78,12.78,200000.0,12.78,12.79,12.78,12.78,200000.0
2015-04-28 12:20:00,12.78,12.78,12.78,12.78,120000.0,12.78,12.78,12.78,12.78,120000.0
2015-04-28 12:25:00,12.78,12.79,12.78,12.78,150000.0,12.78,12.79,12.78,12.78,150000.0
2015-04-28 12:30:00,12.78,12.78,12.77,12.77,315000.0,12.78,12.78,12.77,12.77,315000.0
2015-04-28 12:35:00,12.78,12.78,12.76,12.76,135000.0,12.78,12.78,12.76,12.76,135000.0
2015-04-28 12:40:00,12.76,12.77,12.76,12.76,330000.0,12.76,12.77,12.76,12.76,330000.0
2015-04-28 12:45:00,12.76,12.77,12.76,12.76,460000.0,12.76,12.77,12.76,12.76,460000.0
2015-04-28 12:50:00,12.76,12.76,12.75,12.76,670000.0,12.76,12.76,12.75,12.76,670000.0
2015-04-28 12:55:00,12.76,12.76,12.74,12.74,550000.0,12.76,12.76,12.74,12.74,550000.0
2015-04-28 13:00:00,12.74,12.76,12.74,12.76,155000.0,12.74,12.76,12.74,12.76,155000.0
2015-04-28 13:05:00,12.76,12.76,12.75,12.76,155000.0,12.76,12.76,12.75,12.76,155000.0
2015-04-28 13:10:00,12.76,12.76,12.75,12.76,60000.0,12.76,12.76,12.75,12.76,60000.0
2015-04-28 13:15:00,12.77,12.77,12.76,12.76,330000.0,12.77,12.77,12.76,12.76,330000.0
2015-04-28 13:20:00,12.77,12.77,12.77,12.77,10000.0,12.77,12.77,12.77,12.77,10000.0
2015-04-28 13:25:00,12.77,12.78,12.77,12.77,80000.0,12.77,12.78,12.77,12.77,80000.0
2015-04-28 13:30:00,12.77,12.77,12.76,12.77,130000.0,12.77,12.77,12.76,12.77,130000.0
2015-04-28 13:35:00,12.76,12.76,12.75,12.75,450000.0,12.76,12.76,12.75,12.75,450000.0
2015-04-28 13:40:00,12.75,12.75,12.74,12.75,640000.0,12.75,12.75,12.74,12.75,640000.0
2015-04-28 13:45:00,12.75,12.77,12.75,12.76,145000.0,12.75,12.77,12.75,12.76,145000.0
2015-04-28 13:50:00,12.76,12.76,12.74,12.76,465000.0,12.76,12.76,12.74,12.76,465000.0
2015-04-28 13:55:00,12.76,12.76,12.75,12.75,115000.0,12.76,12.76,12.75,12.75,115000.0
2015-04-28 14:00:00,12.75,12.76,12.75,12.75,425000.0,12.75,12.76,12.75,12.75,425000.0
2015-04-28 14:05:00,12.75,12.76,12.75,12.75,195000.0,12.75,12.76,12.75,12.75,195000.0
2015-04-28 14:10:00,12.77,12.78,12.75,12.75,370000.0,12.77,12.78,12.75,12.75,370000.0
2015-04-28 14:15:00,12.76,12.76,12.73,12.73,500000.0,12.76,12.76,12.73,12.73,500000.0
2015-04-28 14:20:00,12.73,12.74,12.73,12.74,410000.0,12.73,12.74,12.73,12.74,410000.0
2015-04-28 14:25:00,12.74,12.75,12.74,12.75,215000.0,12.74,12.75,12.74,12.75,215000.0
2015-04-28 14:30:00,12.74,12.76,12.74,12.74,285000.0,12.74,12.76,12.74,12.74,285000.0
2015-04-28 14:35:00,12.76,12.76,12.74,12.75,180000.0,12.76,12.76,12.74,12.75,180000.0
2015-04-28 14:40:00,12.75,12.75,12.74,12.74,70000.0,12.75,12.75,12.74,12.74,70000.0
2015-04-28 14:45:00,12.75,12.75,12.73,12.73,205000.0,12.75,12.75,12.73,12.73,205000.0
2015-04-28 14:50:00,12.74,12.75,12.74,12.74,405000.0,12.74,12.75,12.74,12.74,405000.0
2015-04-28 14:55:00,12.75,12.76,12.74,12.76,250000.0,12.75,12.76,12.74,12.76,250000.0
2015-04-28 15:00:00,12.76,12.76,12.75,12.76,155000.0,12.76,12.76,12.75,12.76,155000.0
2015-04-28 15:05:00,12.76,12.78,12.76,12.78,185000.0,12.76,12.78,12.76,12.78,185000.0
2015-04-28 15:10:00,12.78,12.79,12.77,12.77,370000.0,12.78,12.79,12.77,12.77,370000.0
2015-04-28 15:15:00,12.78,12.8,12.78,12.79,550000.0,12.78,12.8,12.78,12.79,550000.0
2015-04-28 15:20:00,12.78,12.8,12.78,12.79,165000.0,12.78,12.8,12.78,12.79,165000.0
2015-04-28 15:25:00,12.79,12.81,12.79,12.81,75000.0,12.79,12.81,12.79,12.81,75000.0
2015-04-28 15:30:00,12.8,12.8,12.79,12.79,205000.0,12.8,12.8,12.79,12.79,205000.0
2015-04-28 15:35:00,12.79,12.8,12.78,12.79,255000.0,12.79,12.8,12.78,12.79,255000.0
2015-04-28 15:40:00,12.79,12.79,12.78,12.79,405000.0,12.79,12.79,12.78,12.79,405000.0
2015-04-28 15:45:00,12.79,12.79,12.77,12.77,265000.0,12.79,12.79,12.77,12.77,265000.0
2015-04-28 15:50:00,12.78,12.79,12.77,12.78,440000.0,12.78,12.79,12.77,12.78,440000.0
2015-04-28 15:55:00,12.78,12.8,12.77,12.8,805000.0,12.78,12.8,12.77,12.8,805000.0
2015-04-29 09:30:00,12.75,12.77,12.73,12.76,315000.0,12.75,12.77,12.73,12.76,315000.0
2015-04-29 09:35:00,12.74,12.77,12.74,12.75,115000.0,12.74,12.77,12.74,12.75,115000.0
2015-04-29 09:40:00,12.75,12.77,12.74,12.75,205000.0,12.75,12.77,12.74,12.75,205000.0
2015-04-29 09:45:00,12.75,12.77,12.75,12.76,205000.0,12.75,12.77,12.75,12.76,205000.0
2015-04-29 09:50:00,12.75,12.75,12.71,12.73,330000.0,12.75,12.75,12.71,12.73,330000.0
2015-04-29 09:55:00,12.71,12.73,12.71,12.72,150000.0,12.71,12.73,12.71,12.72,150000.0
2015-04-29 10:00:00,12.72,12.72,12.7,12.7,795000.0,12.72,12.72,12.7,12.7,795000.0
2015-04-29 10:05:00,12.7,12.7,12.68,12.69,370000.0,12.7,12.7,12.68,12.69,370000.0
2015-04-29 10:10:00,12.69,12.69,12.66,12.68,285000.0,12.69,12.69,12.66,12.68,285000.0
2015-04-29 10:15:00,12.67,12.68,12.65,12.65,115000.0,12.67,12.68,12.65,12.65,115000.0
2015-04-29 10:20:00,12.65,12.67,12.65,12.65,235000.0,12.65,12.67,12.65,12.65,235000.0
2015-04-29 10:25:00,12.65,12.69,12.65,12.68,285000.0,12.65,12.69,12.65,12.68,285000.0
2015-04-29 10:30:00,12.67,12.68,12.66,12.68,200000.0,12.67,12.68,12.66,12.68,200000.0
2015-04-29 10:35:00,12.67,12.68,12.67,12.67,345000.0,12.67,12.68,12.67,12.67,345000.0
2015-04-29 10:40:00,12.67,12.67,12.64,12.64,285000.0,12.67,12.67,12.64,12.64,285000.0
2015-04-29 10:45:00,12.65,12.67,12.63,12.66,855000.0,12.65,12.67,12.63,12.66,855000.0
2015-04-29 10:50:00,12.67,12.67,12.65,12.66,155000.0,12.67,12.67,12.65,12.66,155000.0
2015-04-29 10:55:00,12.65,12.65,12.63,12.64,295000.0,12.65,12.65,12.63,12.64,295000.0
2015-04-29 11:00:00,12.63,12.64,12.61,12.61,415000.0,12.63,12.64,12.61,12.61,415000.0
2015-04-29 11:05:00,12.63,12.64,12.63,12.63,145000.0,12.63,12.64,12.63,12.63,145000.0
2015-04-29 11:10:00,12.63,12.63,12.61,12.61,205000.0,12.63,12.63,12.61,12.61,205000.0
2015-04-29 11:15:00,12.61,12.62,12.61,12.62,225000.0,12.61,12.62,12.61,12.62,225000.0
2015-04-29 11:20:00,12.62,12.62,12.61,12.62,230000.0,12.62,12.62,12.61,12.62,230000.0
2015-04-29 11:25:00,12.62,12.63,12.61,12.61,235000.0,12.62,12.63,12.61,12.61,235000.0
2015-04-29 11:30:00,12.61,12.62,12.61,12.61,200000.0,12.61,12.62,12.61,12.61,200000.0
2015-04-29 11:35:00,12.61,12.62,12.61,12.62,290000.0,12.61,12.62,12.61,12.62,290000.0
2015-04-29 11:40:00,12.62,12.62,12.62,12.62,105000.0,12.62,12.62,12.62,12.62,105000.0
2015-04-29 11:45:00,12.62,12.62,12.61,12.61,105000.0,12.62,12.62,12.61,12.61,105000.0
2015-04-29 11:50:00,12.61,12.62,12.61,12.61,215000.0,12.61,12.62,12.61,12.61,215000.0
2015-04-29 11:55:00,12.61,12.61,12.6,12.6,145000.0,12.61,12.61,12.6,12.6,145000.0
2015-04-29 12:00:00,12.61,12.62,12.61,12.62,190000.0,12.61,12.62,12.61,12.62,190000.0
2015-04-29 12:05:00,12.61,12.61,12.61,12.61,125000.0,12.61,12.61,12.61,12.61,125000.0
2015-04-29 12:10:00,12.61,12.61,12.58,12.58,630000.0,12.61,12.61,12.58,12.58,630000.0
2015-04-29 12:15:00,12.58,12.58,12.56,12.56,430000.0,12.58,12.58,12.56,12.56,430000.0
2015-04-29 12:20:00,12.57,12.59,12.57,12.59,190000.0,12.57,12.59,12.57,12.59,190000.0
2015-04-29 12:25:00,12.58,12.58,12.57,12.58,125000.0,12.58,12.58,12.57,12.58,125000.0
2015-04-29 12:30:00,12.58,12.58,12.57,12.57,225000.0,12.58,12.58,12.57,12.57,225000.0
2015-04-29 12:35:00,12.57,12.58,12.56,12.56,85000.0,12.57,12.58,12.56,12.56,85000.0
2015-04-29 12:40:00,12.57,12.57,12.55,12.56,395000.0,12.57,12.57,12.55,12.56,395000.0
2015-04-29 12:45:00,12.56,12.56,12.55,12.55,95000.0,12.56,12.56,12.55,12.55,95000.0
2015-04-29 12:50:00,12.55,12.56,12.55,12.56,135000.0,12.55,12.56,12.55,12.56,135000.0
2015-04-29 12:55:00,12.55,12.58,12.55,12.58,390000.0,12.55,12.58,12.55,12.58,390000.0
2015-04-29 13:00:00,12.57,12.58,12.56,12.56,70000.0,12.57,12.58,12.56,12.56,70000.0
2015-04-29 13:05:00,12.56,12.57,12.56,12.57,130000.0,12.56,12.57,12.56,12.57,130000.0
2015-04-29 13:10:00,12.57,12.59,12.57,12.59,495000.0,12.57,12.59,12.57,12.59,495000.0
2015-04-29 13:15:00,12.58,12.59,12.58,12.58,180000.0,12.58,12.59,12.58,12.58,180000.0
2015-04-29 13:20:00,12.58,12.58,12.57,12.58,775000.0,12.58,12.58,12.57,12.58,775000.0
2015-04-29 13:25:00,12.58,12.58,12.56,12.56,155000.0,12.58,12.58,12.56,12.56,155000.0
2015-04-29 13:30:00,12.56,12.56,12.54,12.54,625000.0,12.56,12.56,12.54,12.54,625000.0
2015-04-29 13:35:00,12.54,12.56,12.54,12.55,110000.0,12.54,12.56,12.54,12.55,110000.0
2015-04-29 13:40:00,12.56,12.56,12.54,12.54,445000.0,12.56,12.56,12.54,12.54,445000.0
2015-04-29 13:45:00,12.54,12.56,12.54,12.55,285000.0,12.54,12.56,12.54,12.55,285000.0
2015-04-29 13:50:00,12.56,12.56,12.55,12.55,175000.0,12.56,12.56,12.55,12.55,175000.0
2015-04-29 13:55:00,12.56,12.59,12.55,12.59,545000.0,12.56,12.59,12.55,12.59,545000.0
2015-04-29 14:00:00,12.59,12.59,12.56,12.58,305000.0,12.59,12.59,12.56,12.58,305000.0
2015-04-29 14:05:00,12.58,12.6,12.57,12.57,210000.0,12.58,12.6,12.57,12.57,210000.0
2015-04-29 14:10:00,12.57,12.59,12.55,12.55,125000.0,12.57,12.59,12.55,12.55,125000.0
2015-04-29 14:15:00,12.56,12.6,12.56,12.6,200000.0,12.56,12.6,12.56,12.6,200000.0
2015-04-29 14:20:00,12.58,12.61,12.58,12.6,445000.0,12.58,12.61,12.58,12.6,445000.0
2015-04-29 14:25:00,12.6,12.6,12.57,12.57,165000.0,12.6,12.6,12.57,12.57,165000.0
2015-04-29 14:30:00,12.57,12.58,12.56,12.58,255000.0,12.57,12.58,12.56,12.58,255000.0
2015-04-29 14:35:00,12.57,12.6,12.57,12.59,345000.0,12.57,12.6,12.57,12.59,345000.0
2015-04-29 14:40:00,12.59,12.61,12.59,12.6,335000.0,12.59,12.61,12.59,12.6,335000.0
2015-04-29 14:45:00,12.61,12.61,12.59,12.59,150000.0,12.61,12.61,12.59,12.59,150000.0
2015-04-29 14:50:00,12.59,12.59,12.57,12.58,125000.0,12.59,12.59,12.57,12.58,125000.0
2015-04-29 14:55:00,12.58,12.6,12.57,12.6,570000.0,12.58,12.6,12.57,12.6,570000.0
2015-04-29 15:00:00,12.6,12.6,12.58,12.58,120000.0,12.6,12.6,12.58,12.58,120000.0
2015-04-29 15:05:00,12.58,12.59,12.57,12.58,400000.0,12.58,12.59,12.57,12.58,400000.0
2015-04-29 15:10:00,12.58,12.59,12.57,12.58,170000.0,12.58,12.59,12.57,12.58,170000.0
2015-04-29 15:15:00,12.58,12.58,12.57,12.57,145000.0,12.58,12.58,12.57,12.57,145000.0
2015-04-29 15:20:00,12.57,12.59,12.57,12.59,230000.0,12.57,12.59,12.57,12.59,230000.0
2015-04-29 15:25:00,12.58,12.59,12.58,12.58,205000.0,12.58,12.59,12.58,12.58,205000.0
2015-04-29 15:30:00,12.58,12.59,12.57,12.58,360000.0,12.58,12.59,12.57,12.58,360000.0
2015-04-29 15:35:00,12.58,12.61,12.58,12.61,410000.0,12.58,12.61,12.58,12.61,410000.0
2015-04-29 15:40:00,12.6,12.6,12.57,12.57,315000.0,12.6,12.6,12.57,12.57,315000.0
2015-04-29 15:45:00,12.57,12.58,12.56,12.58,685000.0,12.57,12.58,12.56,12.58,685000.0
2015-04-29 15:50:00,12.57,12.59,12.57,12.59,740000.0,12.57,12.59,12.57,12.59,740000.0
2015-04-29 15:55:00,12.59,12.61,12.58,12.6,1245000.0,12.59,12.61,12.58,12.6,1245000.0
2015-04-30 09:30:00,12.64,12.66,12.64,12.66,220000.0,12.64,12.66,12.64,12.66,220000.0
2015-04-30 09:35:00,12.66,12.7,12.66,12.7,255000.0,12.66,12.7,12.66,12.7,255000.0
2015-04-30 09:40:00,12.66,12.67,12.64,12.64,205000.0,12.66,12.67,12.64,12.64,205000.0
2015-04-30 09:45:00,12.64,12.66,12.62,12.65,115000.0,12.64,12.66,12.62,12.65,115000.0
2015-04-30 09:50:00,12.65,12.65,12.6,12.61,145000.0,12.65,12.65,12.6,12.61,145000.0
2015-04-30 09:55:00,12.61,12.61,12.58,12.59,330000.0,12.61,12.61,12.58,12.59,330000.0
2015-04-30 10:00:00,12.57,12.58,12.54,12.54,580000.0,12.57,12.58,12.54,12.54,580000.0
2015-04-30 10:05:00,12.54,12.55,12.54,12.55,320000.0,12.54,12.55,12.54,12.55,320000.0
2015-04-30 10:10:00,12.55,12.58,12.55,12.57,70000.0,12.55,12.58,12.55,12.57,70000.0
2015-04-30 10:15:00,12.56,12.57,12.54,12.56,135000.0,12.56,12.57,12.54,12.56,135000.0
2015-04-30 10:20:00,12.56,12.57,12.56,12.56,95000.0,12.56,12.57,12.56,12.56,95000.0
2015-04-30 10:25:00,12.56,12.58,12.56,12.56,145000.0,12.56,12.58,12.56,12.56,145000.0
2015-04-30 10:30:00,12.57,12.58,12.56,12.56,620000.0,12.57,12.58,12.56,12.56,620000.0
2015-04-30 10:35:00,12.57,12.6,12.57,12.6,85000.0,12.57,12.6,12.57,12.6,85000.0
2015-04-30 10:40:00,12.59,12.6,12.58,12.6,110000.0,12.59,12.6,12.58,12.6,110000.0
2015-04-30 10:45:00,12.6,12.6,12.58,12.58,210000.0,12.6,12.6,12.58,12.58,210000.0
2015-04-30 10:50:00,12.58,12.58,12.58,12.58,35000.0,12.58,12.58,12.58,12.58,35000.0
2015-04-30 10:55:00,12.57,12.59,12.56,12.59,185000.0,12.57,12.59,12.56,12.59,185000.0
2015-04-30 11:00:00,12.6,12.61,12.6,12.6,175000.0,12.6,12.61,12.6,12.6,175000.0
2015-04-30 11:05:00,12.6,12.63,12.6,12.63,1015000.0,12.6,12.63,12.6,12.63,1015000.0
2015-04-30 11:10:00,12.63,12.67,12.63,12.67,385000.0,12.63,12.67,12.63,12.67,385000.0
2015-04-30 11:15:00,12.66,12.66,12.63,12.63,200000.0,12.66,12.66,12.63,12.63,200000.0
2015-04-30 11:20:00,12.63,12.66,12.63,12.63,110000.0,12.63,12.66,12.63,12.63,110000.0
2015-04-30 11:25:00,12.64,12.64,12.61,12.62,190000.0,12.64,12.64,12.61,12.62,190000.0
2015-04-30 11:30:00,12.62,12.64,12.61,12.61,120000.0,12.62,12.64,12.61,12.61,120000.0
2015-04-30 11:35:00,12.6,12.61,12.59,12.59,130000.0,12.6,12.61,12.59,12.59,130000.0
2015-04-30 11:40:00,12.59,12.6,12.59,12.6,105000.0,12.59,12.6,12.59,12.6,105000.0
2015-04-30 11:45:00,12.6,12.6,12.57,12.57,255000.0,12.6,12.6,12.57,12.57,255000.0
2015-04-30 11:50:00,12.57,12.58,12.54,12.55,110000.0,12.57,12.58,12.54,12.55,110000.0
2015-04-30 11:55:00,12.55,12.55,12.53,12.55,330000.0,12.55,12.55,12.53,12.55,330000.0
2015-04-30 12:00:00,12.56,12.57,12.55,12.56,110000.0,12.56,12.57,12.55,12.56,110000.0
2015-04-30 12:05:00,12.56,12.56,12.54,12.54,50000.0,12.56,12.56,12.54,12.54,50000.0
2015-04-30 12:10:00,12.53,12.56,12.53,12.55,105000.0,12.53,12.56,12.53,12.55,105000.0
2015-04-30 12:15:00,12.56,12.57,12.54,12.56,145000.0,12.56,12.57,12.54,12.56,145000.0
2015-04-30 12:20:00,12.56,12.56,12.56,12.56,5000.0,12.56,12.56,12.56,12.56,5000.0
2015-04-30 12:25:00,12.57,12.58,12.55,12.55,110000.0,12.57,12.58,12.55,12.55,110000.0
2015-04-30 12:30:00,12.55,12.56,12.55,12.55,60000.0,12.55,12.56,12.55,12.55,60000.0
2015-04-30 12:35:00,12.55,12.55,12.54,12.54,65000.0,12.55,12.55,12.54,12.54,65000.0
2015-04-30 12:40:00,12.54,12.55,12.53,12.54,110000.0,12.54,12.55,12.53,12.54,110000.0
2015-04-30 12:45:00,12.53,12.54,12.53,12.54,40000.0,12.53,12.54,12.53,12.54,40000.0
2015-04-30 12:50:00,12.54,12.54,12.52,12.52,475000.0,12.54,12.54,12.52,12.52,475000.0
2015-04-30 12:55:00,12.53,12.55,12.53,12.55,45000.0,12.53,12.55,12.53,12.55,45000.0
2015-04-30 13:00:00,12.56,12.57,12.56,12.57,20000.0,12.56,12.57,12.56,12.57,20000.0
2015-04-30 13:05:00,12.56,12.57,12.56,12.56,25000.0,12.56,12.57,12.56,12.56,25000.0
2015-04-30 13:10:00,12.56,12.56,12.56,12.56,90000.0,12.56,12.56,12.56,12.56,90000.0
2015-04-30 13:15:00,12.56,12.56,12.54,12.54,75000.0,12.56,12.56,12.54,12.54,75000.0
2015-04-30 13:20:00,12.54,12.56,12.54,12.54,650000.0,12.54,12.56,12.54,12.54,650000.0
2015-04-30 13:25:00,12.55,12.56,12.51,12.52,1425000.0,12.55,12.56,12.51,12.52,1425000.0
2015-04-30 13:30:00,12.52,12.53,12.52,12.53,40000.0,12.52,12.53,12.52,12.53,40000.0
2015-04-30 13:35:00,12.53,12.53,12.53,12.53,20000.0,12.53,12.53,12.53,12.53,20000.0
2015-04-30 13:40:00,12.53,12.54,12.53,12.54,155000.0,12.53,12.54,12.53,12.54,155000.0
2015-04-30 13:45:00,12.54,12.54,12.53,12.54,65000.0,12.54,12.54,12.53,12.54,65000.0
2015-04-30 13:50:00,12.55,12.55,12.54,12.55,110000.0,12.55,12.55,12.54,12.55,110000.0
2015-04-30 13:55:00,12.54,12.57,12.54,12.55,380000.0,12.54,12.57,12.54,12.55,380000.0
2015-04-30 14:00:00,12.56,12.56,12.55,12.56,130000.0,12.56,12.56,12.55,12.56,130000.0
2015-04-30 14:05:00,12.56,12.56,12.55,12.55,50000.0,12.56,12.56,12.55,12.55,50000.0
2015-04-30 14:10:00,12.55,12.56,12.55,12.56,55000.0,12.55,12.56,12.55,12.56,55000.0
2015-04-30 14:15:00,12.56,12.56,12.55,12.55,25000.0,12.56,12.56,12.55,12.55,25000.0
2015-04-30 14:20:00,12.55,12.56,12.52,12.52,130000.0,12.55,12.56,12.52,12.52,130000.0
2015-04-30 14:25:00,12.51,12.52,12.51,12.51,125000.0,12.51,12.52,12.51,12.51,125000.0
2015-04-30 14:30:00,12.51,12.51,12.5,12.51,245000.0,12.51,12.51,12.5,12.51,245000.0
2015-04-30 14:35:00,12.51,12.51,12.49,12.5,370000.0,12.51,12.51,12.49,12.5,370000.0
2015-04-30 14:40:00,12.5,12.5,12.49,12.5,210000.0,12.5,12.5,12.49,12.5,210000.0
2015-04-30 14:45:00,12.5,12.5,12.47,12.47,285000.0,12.5,12.5,12.47,12.47,285000.0
2015-04-30 14:50:00,12.48,12.48,12.47,12.48,170000.0,12.48,12.48,12.47,12.48,170000.0
2015-04-30 14:55:00,12.47,12.47,12.46,12.46,40000.0,12.47,12.47,12.46,12.46,40000.0
2015-04-30 15:00:00,12.45,12.45,12.44,12.45,155000.0,12.45,12.45,12.44,12.45,155000.0
2015-04-30 15:05:00,12.46,12.46,12.42,12.42,350000.0,12.46,12.46,12.42,12.42,350000.0
2015-04-30 15:10:00,12.43,12.43,12.4,12.41,745000.0,12.43,12.43,12.4,12.41,745000.0
2015-04-30 15:15:00,12.41,12.42,12.39,12.42,900000.0,12.41,12.42,12.39,12.42,900000.0
2015-04-30 15:20:00,12.41,12.44,12.41,12.43,280000.0,12.41,12.44,12.41,12.43,280000.0
2015-04-30 15:25:00,12.43,12.43,12.41,12.41,355000.0,12.43,12.43,12.41,12.41,355000.0
2015-04-30 15:30:00,12.41,12.46,12.41,12.44,165000.0,12.41,12.46,12.41,12.44,165000.0
2015-04-30 15:35:00,12.45,12.45,12.44,12.44,165000.0,12.45,12.45,12.44,12.44,165000.0
2015-04-30 15:40:00,12.44,12.44,12.42,12.42,415000.0,12.44,12.44,12.42,12.42,415000.0
2015-04-30 15:45:00,12.41,12.43,12.41,12.42,570000.0,12.41,12.43,12.41,12.42,570000.0
2015-04-30 15:50:00,12.42,12.42,12.41,12.41,755000.0,12.42,12.42,12.41,12.41,755000.0
2015-04-30 15:55:00,12.41,12.44,12.4,12.43,1140000.0,12.41,12.44,12.4,12.43,1140000.0
2015-05-01 09:30:00,12.58,12.61,12.54,12.54,1230000.0,12.58,12.61,12.54,12.54,1230000.0
2015-05-01 09:35:00,12.54,12.6,12.54,12.6,1025000.0,12.54,12.6,12.54,12.6,1025000.0
2015-05-01 09:40:00,12.6,12.67,12.6,12.66,725000.0,12.6,12.67,12.6,12.66,725000.0
2015-05-01 09:45:00,12.67,12.67,12.64,12.65,535000.0,12.67,12.67,12.64,12.65,535000.0
2015-05-01 09:50:00,12.64,12.66,12.6,12.61,770000.0,12.64,12.66,12.6,12.61,770000.0
2015-05-01 09:55:00,12.6,12.62,12.6,12.6,690000.0,12.6,12.62,12.6,12.6,690000.0
2015-05-01 10:00:00,12.6,12.6,12.58,12.6,225000.0,12.6,12.6,12.58,12.6,225000.0
2015-05-01 10:05:00,12.6,12.61,12.59,12.61,195000.0,12.6,12.61,12.59,12.61,195000.0
2015-05-01 10:10:00,12.61,12.61,12.6,12.61,475000.0,12.61,12.61,12.6,12.61,475000.0
2015-05-01 10:15:00,12.61,12.64,12.61,12.64,205000.0,12.61,12.64,12.61,12.64,205000.0
2015-05-01 10:20:00,12.65,12.66,12.63,12.65,175000.0,12.65,12.66,12.63,12.65,175000.0
2015-05-01 10:25:00,12.63,12.65,12.61,12.63,195000.0,12.63,12.65,12.61,12.63,195000.0
2015-05-01 10:30:00,12.61,12.62,12.61,12.62,25000.0,12.61,12.62,12.61,12.62,25000.0
2015-05-01 10:35:00,12.6,12.6,12.58,12.58,175000.0,12.6,12.6,12.58,12.58,175000.0
2015-05-01 10:40:00,12.6,12.6,12.57,12.58,330000.0,12.6,12.6,12.57,12.58,330000.0
2015-05-01 10:45:00,12.58,12.6,12.57,12.57,235000.0,12.58,12.6,12.57,12.57,235000.0
2015-05-01 10:50:00,12.57,12.59,12.57,12.59,200000.0,12.57,12.59,12.57,12.59,200000.0
2015-05-01 10:55:00,12.59,12.59,12.57,12.59,180000.0,12.59,12.59,12.57,12.59,180000.0
2015-05-01 11:00:00,12.59,12.6,12.59,12.59,165000.0,12.59,12.6,12.59,12.59,165000.0
2015-05-01 11:05:00,12.58,12.6,12.58,12.6,115000.0,12.58,12.6,12.58,12.6,115000.0
2015-05-01 11:10:00,12.6,12.61,12.59,12.6,340000.0,12.6,12.61,12.59,12.6,340000.0
2015-05-01 11:15:00,12.61,12.62,12.6,12.62,100000.0,12.61,12.62,12.6,12.62,100000.0
2015-05-01 11:20:00,12.61,12.62,12.61,12.61,115000.0,12.61,12.62,12.61,12.61,115000.0
2015-05-01 11:25:00,12.61,12.63,12.61,12.63,190000.0,12.61,12.63,12.61,12.63,190000.0
2015-05-01 11:30:00,12.63,12.65,12.63,12.63,140000.0,12.63,12.65,12.63,12.63,140000.0
2015-05-01 11:35:00,12.62,12.63,12.61,12.61,155000.0,12.62,12.63,12.61,12.61,155000.0
2015-05-01 11:40:00,12.62,12.63,12.62,12.63,370000.0,12.62,12.63,12.62,12.63,370000.0
2015-05-01 11:45:00,12.63,12.63,12.63,12.63,265000.0,12.63,12.63,12.63,12.63,265000.0
2015-05-01 11:50:00,12.63,12.63,12.61,12.62,130000.0,12.63,12.63,12.61,12.62,130000.0
2015-05-01 11:55:00,12.62,12.64,12.62,12.63,50000.0,12.62,12.64,12.62,12.63,50000.0
2015-05-01 12:00:00,12.64,12.64,12.62,12.64,205000.0,12.64,12.64,12.62,12.64,205000.0
2015-05-01 12:05:00,12.65,12.65,12.62,12.64,390000.0,12.65,12.65,12.62,12.64,390000.0
2015-05-01 12:10:00,12.64,12.65,12.64,12.65,140000.0,12.64,12.65,12.64,12.65,140000.0
2015-05-01 12:15:00,12.65,12.65,12.64,12.64,60000.0,12.65,12.65,12.64,12.64,60000.0
2015-05-01 12:20:00,12.65,12.66,12.64,12.65,315000.0,12.65,12.66,12.64,12.65,315000.0
2015-05-01 12:25:00,12.66,12.67,12.66,12.67,40000.0,12.66,12.67,12.66,12.67,40000.0
2015-05-01 12:30:00,12.67,12.67,12.67,12.67,25000.0,12.67,12.67,12.67,12.67,25000.0
2015-05-01 12:35:00,12.66,12.67,12.65,12.65,105000.0,12.66,12.67,12.65,12.65,105000.0
2015-05-01 12:40:00,12.65,12.66,12.64,12.64,50000.0,12.65,12.66,12.64,12.64,50000.0
2015-05-01 12:45:00,12.64,12.66,12.64,12.66,140000.0,12.64,12.66,12.64,12.66,140000.0
2015-05-01 12:50:00,12.66,12.66,12.64,12.64,130000.0,12.66,12.66,12.64,12.64,130000.0
2015-05-01 12:55:00,12.64,12.65,12.63,12.63,75000.0,12.64,12.65,12.63,12.63,75000.0
2015-05-01 13:00:00,12.63,12.63,12.62,12.63,70000.0,12.63,12.63,12.62,12.63,70000.0
2015-05-01 13:05:00,12.63,12.63,12.6,12.62,365000.0,12.63,12.63,12.6,12.62,365000.0
2015-05-01 13:10:00,12.62,12.62,12.6,12.61,45000.0,12.62,12.62,12.6,12.61,45000.0
2015-05-01 13:15:00,12.61,12.63,12.61,12.62,65000.0,12.61,12.63,12.61,12.62,65000.0
2015-05-01 13:20:00,12.63,12.63,12.61,12.61,30000.0,12.63,12.63,12.61,12.61,30000.0
2015-05-01 13:25:00,12.61,12.62,12.61,12.62,85000.0,12.61,12.62,12.61,12.62,85000.0
2015-05-01 13:30:00,12.61,12.62,12.61,12.61,25000.0,12.61,12.62,12.61,12.61,25000.0
2015-05-01 13:35:00,12.61,12.61,12.58,12.6,540000.0,12.61,12.61,12.58,12.6,540000.0
2015-05-01 13:40:00,12.6,12.6,12.58,12.58,65000.0,12.6,12.6,12.58,12.58,65000.0
2015-05-01 13:45:00,12.58,12.6,12.58,12.6,200000.0,12.58,12.6,12.58,12.6,200000.0
2015-05-01 13:50:00,12.61,12.63,12.6,12.63,630000.0,12.61,12.63,12.6,12.63,630000.0
2015-05-01 13:55:00,12.63,12.63,12.63,12.63,40000.0,12.63,12.63,12.63,12.63,40000.0
2015-05-01 14:00:00,12.64,12.64,12.63,12.64,195000.0,12.64,12.64,12.63,12.64,195000.0
2015-05-01 14:05:00,12.65,12.65,12.64,12.64,55000.0,12.65,12.65,12.64,12.64,55000.0
2015-05-01 14:10:00,12.64,12.64,12.63,12.64,230000.0,12.64,12.64,12.63,12.64,230000.0
2015-05-01 14:15:00,12.64,12.65,12.63,12.65,440000.0,12.64,12.65,12.63,12.65,440000.0
2015-05-01 14:20:00,12.65,12.66,12.65,12.66,60000.0,12.65,12.66,12.65,12.66,60000.0
2015-05-01 14:25:00,12.66,12.67,12.65,12.66,140000.0,12.66,12.67,12.65,12.66,140000.0
2015-05-01 14:30:00,12.66,12.66,12.65,12.65,125000.0,12.66,12.66,12.65,12.65,125000.0
2015-05-01 14:35:00,12.64,12.66,12.64,12.66,145000.0,12.64,12.66,12.64,12.66,145000.0
2015-05-01 14:40:00,12.66,12.66,12.65,12.65,100000.0,12.66,12.66,12.65,12.65,100000.0
2015-05-01 14:45:00,12.66,12.66,12.66,12.66,45000.0,12.66,12.66,12.66,12.66,45000.0
2015-05-01 14:50:00,12.66,12.67,12.65,12.65,105000.0,12.66,12.67,12.65,12.65,105000.0
2015-05-01 14:55:00,12.65,12.68,12.65,12.67,185000.0,12.65,12.68,12.65,12.67,185000.0
2015-05-01 15:00:00,12.68,12.68,12.66,12.67,75000.0,12.68,12.68,12.66,12.67,75000.0
2015-05-01 15:05:00,12.68,12.68,12.67,12.67,180000.0,12.68,12.68,12.67,12.67,180000.0
2015-05-01 15:10:00,12.68,12.68,12.67,12.67,310000.0,12.68,12.68,12.67,12.67,310000.0
2015-05-01 15:15:00,12.68,12.68,12.67,12.68,70000.0,12.68,12.68,12.67,12.68,70000.0
2015-05-01 15:20:00,12.68,12.68,12.67,12.67,110000.0,12.68,12.68,12.67,12.67,110000.0
2015-05-01 15:25:00,12.67,12.68,12.66,12.66,300000.0,12.67,12.68,12.66,12.66,300000.0
2015-05-01 15:30:00,12.66,12.67,12.66,12.66,70000.0,12.66,12.67,12.66,12.66,70000.0
2015-05-01 15:35:00,12.67,12.67,12.65,12.66,210000.0,12.67,12.67,12.65,12.66,210000.0
2015-05-01 15:40:00,12.66,12.66,12.66,12.66,180000.0,12.66,12.66,12.66,12.66,180000.0
2015-05-01 15:45:00,12.66,12.67,12.66,12.67,250000.0,12.66,12.67,12.66,12.67,250000.0
2015-05-01 15:50:00,12.67,12.67,12.66,12.66,655000.0,12.67,12.67,12.66,12.66,655000.0
2015-05-01 15:55:00,12.66,12.68,12.66,12.68,885000.0,12.66,12.68,12.66,12.68,885000.0
2015-05-04 09:30:00,12.73,12.81,12.73,12.79,935000.0,12.73,12.81,12.73,12.79,935000.0
2015-05-04 09:35:00,12.79,12.8,12.77,12.8,285000.0,12.79,12.8,12.77,12.8,285000.0
2015-05-04 09:40:00,12.8,12.8,12.78,12.79,275000.0,12.8,12.8,12.78,12.79,275000.0
2015-05-04 09:45:00,12.8,12.81,12.78,12.81,290000.0,12.8,12.81,12.78,12.81,290000.0
2015-05-04 09:50:00,12.81,12.83,12.81,12.81,525000.0,12.81,12.83,12.81,12.81,525000.0
2015-05-04 09:55:00,12.81,12.84,12.8,12.81,625000.0,12.81,12.84,12.8,12.81,625000.0
2015-05-04 10:00:00,12.81,12.82,12.79,12.82,130000.0,12.81,12.82,12.79,12.82,130000.0
2015-05-04 10:05:00,12.82,12.83,12.79,12.79,80000.0,12.82,12.83,12.79,12.79,80000.0
2015-05-04 10:10:00,12.8,12.8,12.79,12.8,75000.0,12.8,12.8,12.79,12.8,75000.0
2015-05-04 10:15:00,12.78,12.79,12.76,12.79,165000.0,12.78,12.79,12.76,12.79,165000.0
2015-05-04 10:20:00,12.78,12.78,12.77,12.78,105000.0,12.78,12.78,12.77,12.78,105000.0
2015-05-04 10:25:00,12.79,12.79,12.77,12.77,50000.0,12.79,12.79,12.77,12.77,50000.0
2015-05-04 10:30:00,12.77,12.79,12.77,12.77,45000.0,12.77,12.79,12.77,12.77,45000.0
2015-05-04 10:35:00,12.77,12.79,12.76,12.76,330000.0,12.77,12.79,12.76,12.76,330000.0
2015-05-04 10:40:00,12.76,12.76,12.76,12.76,20000.0,12.76,12.76,12.76,12.76,20000.0
2015-05-04 10:45:00,12.75,12.75,12.73,12.74,150000.0,12.75,12.75,12.73,12.74,150000.0
2015-05-04 10:50:00,12.74,12.76,12.73,12.76,125000.0,12.74,12.76,12.73,12.76,125000.0
2015-05-04 10:55:00,12.75,12.75,12.75,12.75,15000.0,12.75,12.75,12.75,12.75,15000.0
2015-05-04 11:00:00,12.74,12.77,12.74,12.76,345000.0,12.74,12.77,12.74,12.76,345000.0
2015-05-04 11:05:00,12.76,12.77,12.76,12.76,70000.0,12.76,12.77,12.76,12.76,70000.0
2015-05-04 11:10:00,12.76,12.77,12.73,12.75,100000.0,12.76,12.77,12.73,12.75,100000.0
2015-05-04 11:15:00,12.74,12.76,12.74,12.76,30000.0,12.74,12.76,12.74,12.76,30000.0
2015-05-04 11:20:00,12.76,12.76,12.74,12.75,30000.0,12.76,12.76,12.74,12.75,30000.0
2015-05-04 11:25:00,12.76,12.77,12.75,12.75,30000.0,12.76,12.77,12.75,12.75,30000.0
2015-05-04 11:30:00,12.75,12.75,12.75,12.75,20000.0,12.75,12.75,12.75,12.75,20000.0
2015-05-04 11:35:00,12.74,12.75,12.74,12.74,145000.0,12.74,12.75,12.74,12.74,145000.0
2015-05-04 11:40:00,12.74,12.75,12.74,12.75,90000.0,12.74,12.75,12.74,12.75,90000.0
2015-05-04 11:45:00,12.75,12.77,12.75,12.75,250000.0,12.75,12.77,12.75,12.75,250000.0
2015-05-04 11:50:00,12.76,12.76,12.74,12.75,265000.0,12.76,12.76,12.74,12.75,265000.0
2015-05-04 11:55:00,12.75,12.77,12.75,12.76,545000.0,12.75,12.77,12.75,12.76,545000.0
2015-05-04 12:00:00,12.76,12.76,12.75,12.76,120000.0,12.76,12.76,12.75,12.76,120000.0
2015-05-04 12:05:00,12.76,12.76,12.76,12.76,5000.0,12.76,12.76,12.76,12.76,5000.0
2015-05-04 12:10:00,12.76,12.76,12.75,12.76,70000.0,12.76,12.76,12.75,12.76,70000.0
2015-05-04 12:15:00,12.75,12.76,12.74,12.74,35000.0,12.75,12.76,12.74,12.74,35000.0
2015-05-04 12:20:00,12.74,12.74,12.74,12.74,35000.0,12.74,12.74,12.74,12.74,35000.0
2015-05-04 12:25:00,12.75,12.75,12.74,12.74,15000.0,12.75,12.75,12.74,12.74,15000.0
2015-05-04 12:30:00,12.74,12.74,12.72,12.72,165000.0,12.74,12.74,12.72,12.72,165000.0
2015-05-04 12:35:00,12.73,12.74,12.73,12.74,20000.0,12.73,12.74,12.73,12.74,20000.0
2015-05-04 12:40:00,12.73,12.73,12.73,12.73,30000.0,12.73,12.73,12.73,12.73,30000.0
2015-05-04 12:45:00,12.73,12.74,12.72,12.72,80000.0,12.73,12.74,12.72,12.72,80000.0
2015-05-04 12:50:00,12.72,12.73,12.71,12.73,115000.0,12.72,12.73,12.71,12.73,115000.0
2015-05-04 12:55:00,12.73,12.73,12.72,12.72,30000.0,12.73,12.73,12.72,12.72,30000.0
2015-05-04 13:00:00,12.72,12.72,12.71,12.72,40000.0,12.72,12.72,12.71,12.72,40000.0
2015-05-04 13:05:00,12.71,12.72,12.68,12.68,110000.0,12.71,12.72,12.68,12.68,110000.0
2015-05-04 13:10:00,12.69,12.7,12.68,12.7,25000.0,12.69,12.7,12.68,12.7,25000.0
2015-05-04 13:15:00,12.68,12.69,12.68,12.69,80000.0,12.68,12.69,12.68,12.69,80000.0
2015-05-04 13:20:00,12.69,12.69,12.67,12.67,155000.0,12.69,12.69,12.67,12.67,155000.0
2015-05-04 13:25:00,12.67,12.68,12.67,12.68,55000.0,12.67,12.68,12.67,12.68,55000.0
2015-05-04 13:30:00,12.68,12.68,12.67,12.67,30000.0,12.68,12.68,12.67,12.67,30000.0
2015-05-04 13:35:00,12.67,12.69,12.67,12.69,55000.0,12.67,12.69,12.67,12.69,55000.0
2015-05-04 13:40:00,12.69,12.7,12.68,12.68,45000.0,12.69,12.7,12.68,12.68,45000.0
2015-05-04 13:45:00,12.7,12.7,12.69,12.69,10000.0,12.7,12.7,12.69,12.69,10000.0
2015-05-04 13:50:00,12.68,12.69,12.68,12.68,135000.0,12.68,12.69,12.68,12.68,135000.0
2015-05-04 13:55:00,12.67,12.68,12.67,12.68,100000.0,12.67,12.68,12.67,12.68,100000.0
2015-05-04 14:00:00,12.68,12.68,12.68,12.68,5000.0,12.68,12.68,12.68,12.68,5000.0
2015-05-04 14:05:00,12.68,12.68,12.67,12.67,35000.0,12.68,12.68,12.67,12.67,35000.0
2015-05-04 14:10:00,12.69,12.69,12.68,12.69,50000.0,12.69,12.69,12.68,12.69,50000.0
2015-05-04 14:15:00,12.69,12.69,12.69,12.69,5000.0,12.69,12.69,12.69,12.69,5000.0
2015-05-04 14:20:00,12.69,12.69,12.67,12.68,70000.0,12.69,12.69,12.67,12.68,70000.0
2015-05-04 14:25:00,12.69,12.69,12.67,12.67,45000.0,12.69,12.69,12.67,12.67,45000.0
2015-05-04 14:30:00,12.68,12.68,12.67,12.67,15000.0,12.68,12.68,12.67,12.67,15000.0
2015-05-04 14:35:00,12.68,12.69,12.67,12.68,95000.0,12.68,12.69,12.67,12.68,95000.0
2015-05-04 14:40:00,12.67,12.69,12.67,12.69,720000.0,12.67,12.69,12.67,12.69,720000.0
2015-05-04 14:45:00,12.69,12.69,12.69,12.69,15000.0,12.69,12.69,12.69,12.69,15000.0
2015-05-04 14:50:00,12.68,12.69,12.68,12.69,65000.0,12.68,12.69,12.68,12.69,65000.0
2015-05-04 14:55:00,12.68,12.69,12.68,12.68,75000.0,12.68,12.69,12.68,12.68,75000.0
2015-05-04 15:00:00,12.68,12.68,12.67,12.67,40000.0,12.68,12.68,12.67,12.67,40000.0
2015-05-04 15:05:00,12.68,12.68,12.67,12.68,85000.0,12.68,12.68,12.67,12.68,85000.0
2015-05-04 15:10:00,12.67,12.68,12.67,12.68,10000.0,12.67,12.68,12.67,12.68,10000.0
2015-05-04 15:15:00,12.68,12.69,12.68,12.69,115000.0,12.68,12.69,12.68,12.69,115000.0
2015-05-04 15:20:00,12.69,12.7,12.69,12.7,135000.0,12.69,12.7,12.69,12.7,135000.0
2015-05-04 15:25:00,12.69,12.71,12.69,12.71,130000.0,12.69,12.71,12.69,12.71,130000.0
2015-05-04 15:30:00,12.7,12.71,12.7,12.7,145000.0,12.7,12.71,12.7,12.7,145000.0
2015-05-04 15:35:00,12.7,12.7,12.69,12.69,75000.0,12.7,12.7,12.69,12.69,75000.0
2015-05-04 15:40:00,12.69,12.7,12.69,12.69,110000.0,12.69,12.7,12.69,12.69,110000.0
2015-05-04 15:45:00,12.7,12.7,12.69,12.69,110000.0,12.7,12.7,12.69,12.69,110000.0
2015-05-04 15:50:00,12.69,12.7,12.68,12.68,180000.0,12.69,12.7,12.68,12.68,180000.0
2015-05-04 15:55:00,12.68,12.68,12.67,12.67,375000.0,12.68,12.68,12.67,12.67,375000.0
2015-05-05 09:30:00,12.64,12.7,12.64,12.65,275000.0,12.64,12.7,12.64,12.65,275000.0
2015-05-05 09:35:00,12.67,12.67,12.57,12.59,570000.0,12.67,12.67,12.57,12.59,570000.0
2015-05-05 09:40:00,12.58,12.63,12.58,12.63,250000.0,12.58,12.63,12.58,12.63,250000.0
2015-05-05 09:45:00,12.65,12.65,12.59,12.6,320000.0,12.65,12.65,12.59,12.6,320000.0
2015-05-05 09:50:00,12.61,12.61,12.58,12.59,130000.0,12.61,12.61,12.58,12.59,130000.0
2015-05-05 09:55:00,12.59,12.62,12.57,12.61,630000.0,12.59,12.62,12.57,12.61,630000.0
2015-05-05 10:00:00,12.6,12.61,12.58,12.59,295000.0,12.6,12.61,12.58,12.59,295000.0
2015-05-05 10:05:00,12.6,12.63,12.59,12.63,495000.0,12.6,12.63,12.59,12.63,495000.0
2015-05-05 10:10:00,12.63,12.63,12.6,12.61,315000.0,12.63,12.63,12.6,12.61,315000.0
2015-05-05 10:15:00,12.61,12.62,12.6,12.61,430000.0,12.61,12.62,12.6,12.61,430000.0
2015-05-05 10:20:00,12.62,12.66,12.61,12.64,850000.0,12.62,12.66,12.61,12.64,850000.0
2015-05-05 10:25:00,12.63,12.63,12.63,12.63,40000.0,12.63,12.63,12.63,12.63,40000.0
2015-05-05 10:30:00,12.63,12.63,12.59,12.59,75000.0,12.63,12.63,12.59,12.59,75000.0
2015-05-05 10:35:00,12.6,12.62,12.6,12.61,110000.0,12.6,12.62,12.6,12.61,110000.0
2015-05-05 10:40:00,12.6,12.61,12.59,12.61,40000.0,12.6,12.61,12.59,12.61,40000.0
2015-05-05 10:45:00,12.62,12.62,12.62,12.62,115000.0,12.62,12.62,12.62,12.62,115000.0
2015-05-05 10:50:00,12.61,12.61,12.59,12.59,270000.0,12.61,12.61,12.59,12.59,270000.0
2015-05-05 10:55:00,12.6,12.62,12.59,12.61,240000.0,12.6,12.62,12.59,12.61,240000.0
2015-05-05 11:00:00,12.59,12.6,12.59,12.59,50000.0,12.59,12.6,12.59,12.59,50000.0
2015-05-05 11:05:00,12.59,12.59,12.57,12.58,80000.0,12.59,12.59,12.57,12.58,80000.0
2015-05-05 11:10:00,12.58,12.58,12.57,12.58,90000.0,12.58,12.58,12.57,12.58,90000.0
2015-05-05 11:15:00,12.59,12.59,12.58,12.59,40000.0,12.59,12.59,12.58,12.59,40000.0
2015-05-05 11:20:00,12.59,12.6,12.57,12.58,595000.0,12.59,12.6,12.57,12.58,595000.0
2015-05-05 11:25:00,12.57,12.59,12.57,12.58,75000.0,12.57,12.59,12.57,12.58,75000.0
2015-05-05 11:30:00,12.58,12.58,12.56,12.56,175000.0,12.58,12.58,12.56,12.56,175000.0
2015-05-05 11:35:00,12.56,12.57,12.56,12.56,205000.0,12.56,12.57,12.56,12.56,205000.0
2015-05-05 11:40:00,12.56,12.59,12.56,12.58,540000.0,12.56,12.59,12.56,12.58,540000.0
2015-05-05 11:45:00,12.58,12.58,12.58,12.58,20000.0,12.58,12.58,12.58,12.58,20000.0
2015-05-05 11:50:00,12.58,12.58,12.56,12.56,50000.0,12.58,12.58,12.56,12.56,50000.0
2015-05-05 11:55:00,12.55,12.57,12.55,12.57,85000.0,12.55,12.57,12.55,12.57,85000.0
2015-05-05 12:00:00,12.58,12.58,12.57,12.57,50000.0,12.58,12.58,12.57,12.57,50000.0
2015-05-05 12:05:00,12.56,12.57,12.54,12.56,420000.0,12.56,12.57,12.54,12.56,420000.0
2015-05-05 12:10:00,12.56,12.56,12.55,12.55,40000.0,12.56,12.56,12.55,12.55,40000.0
2015-05-05 12:15:00,12.55,12.56,12.55,12.56,60000.0,12.55,12.56,12.55,12.56,60000.0
2015-05-05 12:20:00,12.57,12.57,12.56,12.56,10000.0,12.57,12.57,12.56,12.56,10000.0
2015-05-05 12:25:00,12.55,12.55,12.54,12.54,80000.0,12.55,12.55,12.54,12.54,80000.0
2015-05-05 12:30:00,12.53,12.56,12.53,12.55,385000.0,12.53,12.56,12.53,12.55,385000.0
2015-05-05 12:35:00,12.56,12.56,12.54,12.54,100000.0,12.56,12.56,12.54,12.54,100000.0
2015-05-05 12:40:00,12.54,12.54,12.52,12.53,130000.0,12.54,12.54,12.52,12.53,130000.0
2015-05-05 12:45:00,12.53,12.53,12.53,12.53,35000.0,12.53,12.53,12.53,12.53,35000.0
2015-05-05 12:50:00,12.54,12.55,12.54,12.54,90000.0,12.54,12.55,12.54,12.54,90000.0
2015-05-05 12:55:00,12.53,12.54,12.53,12.54,25000.0,12.53,12.54,12.53,12.54,25000.0
2015-05-05 13:00:00,12.53,12.54,12.52,12.53,645000.0,12.53,12.54,12.52,12.53,645000.0
2015-05-05 13:05:00,12.53,12.54,12.53,12.53,55000.0,12.53,12.54,12.53,12.53,55000.0
2015-05-05 13:10:00,12.53,12.55,12.53,12.53,95000.0,12.53,12.55,12.53,12.53,95000.0
2015-05-05 13:15:00,12.53,12.53,12.52,12.52,65000.0,12.53,12.53,12.52,12.52,65000.0
2015-05-05 13:20:00,12.51,12.52,12.5,12.52,80000.0,12.51,12.52,12.5,12.52,80000.0
2015-05-05 13:25:00,12.52,12.55,12.51,12.53,80000.0,12.52,12.55,12.51,12.53,80000.0
2015-05-05 13:30:00,12.53,12.54,12.52,12.53,105000.0,12.53,12.54,12.52,12.53,105000.0
2015-05-05 13:35:00,12.53,12.54,12.52,12.54,75000.0,12.53,12.54,12.52,12.54,75000.0
2015-05-05 13:40:00,12.54,12.54,12.53,12.54,45000.0,12.54,12.54,12.53,12.54,45000.0
2015-05-05 13:45:00,12.54,12.54,12.53,12.54,270000.0,12.54,12.54,12.53,12.54,270000.0
2015-05-05 13:50:00,12.54,12.56,12.53,12.55,460000.0,12.54,12.56,12.53,12.55,460000.0
2015-05-05 13:55:00,12.55,12.55,12.55,12.55,55000.0,12.55,12.55,12.55,12.55,55000.0
2015-05-05 14:00:00,12.55,12.55,12.54,12.55,60000.0,12.55,12.55,12.54,12.55,60000.0
2015-05-05 14:05:00,12.54,12.56,12.54,12.55,105000.0,12.54,12.56,12.54,12.55,105000.0
2015-05-05 14:10:00,12.56,12.56,12.55,12.55,195000.0,12.56,12.56,12.55,12.55,195000.0
2015-05-05 14:15:00,12.55,12.56,12.55,12.56,75000.0,12.55,12.56,12.55,12.56,75000.0
2015-05-05 14:20:00,12.56,12.56,12.54,12.54,185000.0,12.56,12.56,12.54,12.54,185000.0
2015-05-05 14:25:00,12.55,12.56,12.54,12.54,70000.0,12.55,12.56,12.54,12.54,70000.0
2015-05-05 14:30:00,12.53,12.55,12.53,12.54,170000.0,12.53,12.55,12.53,12.54,170000.0
2015-05-05 14:35:00,12.54,12.54,12.53,12.53,50000.0,12.54,12.54,12.53,12.53,50000.0
2015-05-05 14:40:00,12.53,12.54,12.51,12.52,395000.0,12.53,12.54,12.51,12.52,395000.0
2015-05-05 14:45:00,12.51,12.52,12.51,12.52,40000.0,12.51,12.52,12.51,12.52,40000.0
2015-05-05 14:50:00,12.52,12.52,12.51,12.51,65000.0,12.52,12.52,12.51,12.51,65000.0
2015-05-05 14:55:00,12.52,12.53,12.52,12.52,100000.0,12.52,12.53,12.52,12.52,100000.0
2015-05-05 15:00:00,12.52,12.52,12.52,12.52,30000.0,12.52,12.52,12.52,12.52,30000.0
2015-05-05 15:05:00,12.52,12.52,12.51,12.51,105000.0,12.52,12.52,12.51,12.51,105000.0
2015-05-05 15:10:00,12.52,12.52,12.51,12.52,50000.0,12.52,12.52,12.51,12.52,50000.0
2015-05-05 15:15:00,12.52,12.52,12.51,12.52,65000.0,12.52,12.52,12.51,12.52,65000.0
2015-05-05 15:20:00,12.52,12.53,12.52,12.52,85000.0,12.52,12.53,12.52,12.52,85000.0
2015-05-05 15:25:00,12.53,12.54,12.52,12.53,145000.0,12.53,12.54,12.52,12.53,145000.0
2015-05-05 15:30:00,12.53,12.53,12.52,12.53,175000.0,12.53,12.53,12.52,12.53,175000.0
2015-05-05 15:35:00,12.52,12.53,12.52,12.53,130000.0,12.52,12.53,12.52,12.53,130000.0
2015-05-05 15:40:00,12.53,12.54,12.52,12.52,260000.0,12.53,12.54,12.52,12.52,260000.0
2015-05-05 15:45:00,12.53,12.53,12.51,12.51,240000.0,12.53,12.53,12.51,12.51,240000.0
2015-05-05 15:50:00,12.51,12.52,12.51,12.51,330000.0,12.51,12.52,12.51,12.51,330000.0
2015-05-05 15:55:00,12.51,12.52,12.51,12.51,665000.0,12.51,12.52,12.51,12.51,665000.0
2015-05-06 09:30:00,12.51,12.56,12.46,12.48,620000.0,12.51,12.56,12.46,12.48,620000.0
2015-05-06 09:35:00,12.46,12.48,12.44,12.48,1365000.0,12.46,12.48,12.44,12.48,1365000.0
2015-05-06 09:40:00,12.46,12.47,12.37,12.38,340000.0,12.46,12.47,12.37,12.38,340000.0
2015-05-06 09:45:00,12.38,12.42,12.38,12.41,260000.0,12.38,12.42,12.38,12.41,260000.0
2015-05-06 09:50:00,12.41,12.43,12.39,12.4,535000.0,12.41,12.43,12.39,12.4,535000.0
2015-05-06 09:55:00,12.4,12.46,12.4,12.46,640000.0,12.4,12.46,12.4,12.46,640000.0
2015-05-06 10:00:00,12.45,12.46,12.44,12.46,140000.0,12.45,12.46,12.44,12.46,140000.0
2015-05-06 10:05:00,12.46,12.46,12.43,12.43,220000.0,12.46,12.46,12.43,12.43,220000.0
2015-05-06 10:10:00,12.44,12.5,12.43,12.49,960000.0,12.44,12.5,12.43,12.49,960000.0
2015-05-06 10:15:00,12.49,12.53,12.48,12.53,405000.0,12.49,12.53,12.48,12.53,405000.0
2015-05-06 10:20:00,12.52,12.52,12.49,12.5,165000.0,12.52,12.52,12.49,12.5,165000.0
2015-05-06 10:25:00,12.51,12.52,12.51,12.52,50000.0,12.51,12.52,12.51,12.52,50000.0
2015-05-06 10:30:00,12.5,12.5,12.49,12.49,90000.0,12.5,12.5,12.49,12.49,90000.0
2015-05-06 10:35:00,12.49,12.5,12.49,12.5,55000.0,12.49,12.5,12.49,12.5,55000.0
2015-05-06 10:40:00,12.5,12.51,12.48,12.48,355000.0,12.5,12.51,12.48,12.48,355000.0
2015-05-06 10:45:00,12.47,12.52,12.47,12.52,280000.0,12.47,12.52,12.47,12.52,280000.0
2015-05-06 10:50:00,12.51,12.52,12.49,12.52,115000.0,12.51,12.52,12.49,12.52,115000.0
2015-05-06 10:55:00,12.5,12.52,12.49,12.51,725000.0,12.5,12.52,12.49,12.51,725000.0
2015-05-06 11:00:00,12.51,12.52,12.5,12.51,245000.0,12.51,12.52,12.5,12.51,245000.0
2015-05-06 11:05:00,12.51,12.51,12.49,12.49,75000.0,12.51,12.51,12.49,12.49,75000.0
2015-05-06 11:10:00,12.49,12.49,12.47,12.47,55000.0,12.49,12.49,12.47,12.47,55000.0
2015-05-06 11:15:00,12.47,12.48,12.46,12.48,80000.0,12.47,12.48,12.46,12.48,80000.0
2015-05-06 11:20:00,12.48,12.48,12.48,12.48,40000.0,12.48,12.48,12.48,12.48,40000.0
2015-05-06 11:25:00,12.48,12.49,12.48,12.48,105000.0,12.48,12.49,12.48,12.48,105000.0
2015-05-06 11:30:00,12.48,12.48,12.48,12.48,15000.0,12.48,12.48,12.48,12.48,15000.0
2015-05-06 11:35:00,12.47,12.47,12.45,12.46,100000.0,12.47,12.47,12.45,12.46,100000.0
2015-05-06 11:40:00,12.46,12.49,12.46,12.49,510000.0,12.46,12.49,12.46,12.49,510000.0
2015-05-06 11:45:00,12.5,12.52,12.5,12.52,235000.0,12.5,12.52,12.5,12.52,235000.0
2015-05-06 11:50:00,12.51,12.51,12.51,12.51,10000.0,12.51,12.51,12.51,12.51,10000.0
2015-05-06 11:55:00,12.51,12.52,12.5,12.52,35000.0,12.51,12.52,12.5,12.52,35000.0
2015-05-06 12:00:00,12.52,12.52,12.49,12.49,65000.0,12.52,12.52,12.49,12.49,65000.0
2015-05-06 12:05:00,12.49,12.5,12.48,12.5,190000.0,12.49,12.5,12.48,12.5,190000.0
2015-05-06 12:10:00,12.5,12.5,12.47,12.48,435000.0,12.5,12.5,12.47,12.48,435000.0
2015-05-06 12:15:00,12.49,12.49,12.49,12.49,5000.0,12.49,12.49,12.49,12.49,5000.0
2015-05-06 12:20:00,12.5,12.5,12.49,12.49,40000.0,12.5,12.5,12.49,12.49,40000.0
2015-05-06 12:25:00,12.51,12.51,12.49,12.49,30000.0,12.51,12.51,12.49,12.49,30000.0
2015-05-06 12:30:00,12.49,12.49,12.49,12.49,60000.0,12.49,12.49,12.49,12.49,60000.0
2015-05-06 12:35:00,12.49,12.51,12.49,12.51,100000.0,12.49,12.51,12.49,12.51,100000.0
2015-05-06 12:40:00,12.5,12.51,12.5,12.5,35000.0,12.5,12.51,12.5,12.5,35000.0
2015-05-06 12:45:00,12.49,12.5,12.49,12.5,20000.0,12.49,12.5,12.49,12.5,20000.0
2015-05-06 12:50:00,12.49,12.49,12.49,12.49,20000.0,12.49,12.49,12.49,12.49,20000.0
2015-05-06 12:55:00,12.49,12.5,12.49,12.5,30000.0,12.49,12.5,12.49,12.5,30000.0
2015-05-06 13:00:00,12.5,12.5,12.46,12.46,70000.0,12.5,12.5,12.46,12.46,70000.0
2015-05-06 13:05:00,12.47,12.48,12.46,12.48,210000.0,12.47,12.48,12.46,12.48,210000.0
2015-05-06 13:10:00,12.49,12.51,12.49,12.51,85000.0,12.49,12.51,12.49,12.51,85000.0
2015-05-06 13:15:00,12.5,12.52,12.5,12.52,80000.0,12.5,12.52,12.5,12.52,80000.0
2015-05-06 13:20:00,12.51,12.53,12.51,12.53,135000.0,12.51,12.53,12.51,12.53,135000.0
2015-05-06 13:25:00,12.51,12.52,12.51,12.51,55000.0,12.51,12.52,12.51,12.51,55000.0
2015-05-06 13:30:00,12.52,12.52,12.49,12.49,45000.0,12.52,12.52,12.49,12.49,45000.0
2015-05-06 13:35:00,12.49,12.5,12.49,12.5,70000.0,12.49,12.5,12.49,12.5,70000.0
2015-05-06 13:40:00,12.51,12.52,12.5,12.52,50000.0,12.51,12.52,12.5,12.52,50000.0
2015-05-06 13:45:00,12.52,12.52,12.49,12.5,145000.0,12.52,12.52,12.49,12.5,145000.0
2015-05-06 13:50:00,12.5,12.52,12.48,12.51,425000.0,12.5,12.52,12.48,12.51,425000.0
2015-05-06 13:55:00,12.5,12.51,12.5,12.5,160000.0,12.5,12.51,12.5,12.5,160000.0
2015-05-06 14:00:00,12.51,12.51,12.5,12.5,105000.0,12.51,12.51,12.5,12.5,105000.0
2015-05-06 14:05:00,12.5,12.5,12.49,12.5,115000.0,12.5,12.5,12.49,12.5,115000.0
2015-05-06 14:10:00,12.49,12.5,12.49,12.5,85000.0,12.49,12.5,12.49,12.5,85000.0
2015-05-06 14:15:00,12.5,12.5,12.49,12.5,95000.0,12.5,12.5,12.49,12.5,95000.0
2015-05-06 14:20:00,12.51,12.51,12.49,12.5,85000.0,12.51,12.51,12.49,12.5,85000.0
2015-05-06 14:25:00,12.48,12.5,12.48,12.49,110000.0,12.48,12.5,12.48,12.49,110000.0
2015-05-06 14:30:00,12.49,12.5,12.49,12.5,70000.0,12.49,12.5,12.49,12.5,70000.0
2015-05-06 14:35:00,12.5,12.5,12.48,12.48,85000.0,12.5,12.5,12.48,12.48,85000.0
2015-05-06 14:40:00,12.49,12.49,12.47,12.47,170000.0,12.49,12.49,12.47,12.47,170000.0
2015-05-06 14:45:00,12.48,12.48,12.46,12.47,720000.0,12.48,12.48,12.46,12.47,720000.0
2015-05-06 14:50:00,12.47,12.49,12.47,12.48,600000.0,12.47,12.49,12.47,12.48,600000.0
2015-05-06 14:55:00,12.48,12.51,12.48,12.5,685000.0,12.48,12.51,12.48,12.5,685000.0
2015-05-06 15:00:00,12.5,12.51,12.49,12.5,110000.0,12.5,12.51,12.49,12.5,110000.0
2015-05-06 15:05:00,12.49,12.5,12.49,12.5,170000.0,12.49,12.5,12.49,12.5,170000.0
2015-05-06 15:10:00,12.5,12.51,12.49,12.51,195000.0,12.5,12.51,12.49,12.51,195000.0
2015-05-06 15:15:00,12.51,12.51,12.49,12.5,275000.0,12.51,12.51,12.49,12.5,275000.0
2015-05-06 15:20:00,12.5,12.52,12.5,12.52,50000.0,12.5,12.52,12.5,12.52,50000.0
2015-05-06 15:25:00,12.53,12.53,12.52,12.53,130000.0,12.53,12.53,12.52,12.53,130000.0
2015-05-06 15:30:00,12.53,12.53,12.51,12.51,190000.0,12.53,12.53,12.51,12.51,190000.0
2015-05-06 15:35:00,12.51,12.53,12.51,12.52,145000.0,12.51,12.53,12.51,12.52,145000.0
2015-05-06 15:40:00,12.52,12.53,12.52,12.52,565000.0,12.52,12.53,12.52,12.52,565000.0
2015-05-06 15:45:00,12.52,12.54,12.51,12.53,805000.0,12.52,12.54,12.51,12.53,805000.0
2015-05-06 15:50:00,12.53,12.54,12.52,12.53,1015000.0,12.53,12.54,12.52,12.53,1015000.0
2015-05-06 15:55:00,12.53,12.55,12.53,12.55,570000.0,12.53,12.55,12.53,12.55,570000.0
2015-05-07 09:30:00,12.54,12.58,12.51,12.56,315000.0,12.54,12.58,12.51,12.56,315000.0
2015-05-07 09:35:00,12.56,12.65,12.56,12.59,300000.0,12.56,12.65,12.56,12.59,300000.0
2015-05-07 09:40:00,12.62,12.67,12.61,12.61,160000.0,12.62,12.67,12.61,12.61,160000.0
2015-05-07 09:45:00,12.6,12.6,12.59,12.6,90000.0,12.6,12.6,12.59,12.6,90000.0
2015-05-07 09:50:00,12.58,12.58,12.54,12.54,115000.0,12.58,12.58,12.54,12.54,115000.0
2015-05-07 09:55:00,12.54,12.54,12.54,12.54,10000.0,12.54,12.54,12.54,12.54,10000.0
2015-05-07 10:00:00,12.53,12.56,12.52,12.56,200000.0,12.53,12.56,12.52,12.56,200000.0
2015-05-07 10:05:00,12.55,12.58,12.55,12.57,160000.0,12.55,12.58,12.55,12.57,160000.0
2015-05-07 10:10:00,12.57,12.59,12.55,12.58,715000.0,12.57,12.59,12.55,12.58,715000.0
2015-05-07 10:15:00,12.58,12.6,12.58,12.58,350000.0,12.58,12.6,12.58,12.58,350000.0
2015-05-07 10:20:00,12.59,12.59,12.58,12.58,45000.0,12.59,12.59,12.58,12.58,45000.0
2015-05-07 10:25:00,12.58,12.59,12.55,12.57,110000.0,12.58,12.59,12.55,12.57,110000.0
2015-05-07 10:30:00,12.55,12.55,12.54,12.54,15000.0,12.55,12.55,12.54,12.54,15000.0
2015-05-07 10:35:00,12.54,12.56,12.54,12.54,40000.0,12.54,12.56,12.54,12.54,40000.0
2015-05-07 10:40:00,12.56,12.6,12.56,12.6,80000.0,12.56,12.6,12.56,12.6,80000.0
2015-05-07 10:45:00,12.6,12.61,12.6,12.6,80000.0,12.6,12.61,12.6,12.6,80000.0
2015-05-07 10:50:00,12.6,12.62,12.6,12.6,60000.0,12.6,12.62,12.6,12.6,60000.0
2015-05-07 10:55:00,12.61,12.62,12.59,12.6,185000.0,12.61,12.62,12.59,12.6,185000.0
2015-05-07 11:00:00,12.6,12.6,12.59,12.6,60000.0,12.6,12.6,12.59,12.6,60000.0
2015-05-07 11:05:00,12.59,12.6,12.57,12.57,120000.0,12.59,12.6,12.57,12.57,120000.0
2015-05-07 11:10:00,12.57,12.58,12.57,12.58,130000.0,12.57,12.58,12.57,12.58,130000.0
2015-05-07 11:15:00,12.58,12.6,12.58,12.59,45000.0,12.58,12.6,12.58,12.59,45000.0
2015-05-07 11:20:00,12.59,12.59,12.56,12.59,70000.0,12.59,12.59,12.56,12.59,70000.0
2015-05-07 11:25:00,12.59,12.61,12.58,12.59,40000.0,12.59,12.61,12.58,12.59,40000.0
2015-05-07 11:30:00,12.59,12.6,12.58,12.58,115000.0,12.59,12.6,12.58,12.58,115000.0
2015-05-07 11:35:00,12.57,12.57,12.56,12.56,30000.0,12.57,12.57,12.56,12.56,30000.0
2015-05-07 11:40:00,12.57,12.58,12.57,12.57,20000.0,12.57,12.58,12.57,12.57,20000.0
2015-05-07 11:45:00,12.58,12.58,12.57,12.57,15000.0,12.58,12.58,12.57,12.57,15000.0
2015-05-07 11:50:00,12.57,12.57,12.57,12.57,10000.0,12.57,12.57,12.57,12.57,10000.0
2015-05-07 11:55:00,12.57,12.58,12.57,12.58,25000.0,12.57,12.58,12.57,12.58,25000.0
2015-05-07 12:00:00,12.57,12.58,12.57,12.58,195000.0,12.57,12.58,12.57,12.58,195000.0
2015-05-07 12:05:00,12.58,12.59,12.57,12.57,410000.0,12.58,12.59,12.57,12.57,410000.0
2015-05-07 12:10:00,12.59,12.59,12.59,12.59,10000.0,12.59,12.59,12.59,12.59,10000.0
2015-05-07 12:15:00,12.59,12.6,12.58,12.59,135000.0,12.59,12.6,12.58,12.59,135000.0
2015-05-07 12:20:00,12.6,12.6,12.59,12.59,20000.0,12.6,12.6,12.59,12.59,20000.0
2015-05-07 12:25:00,12.61,12.61,12.58,12.58,35000.0,12.61,12.61,12.58,12.58,35000.0
2015-05-07 12:30:00,12.59,12.61,12.59,12.6,75000.0,12.59,12.61,12.59,12.6,75000.0
2015-05-07 12:35:00,12.59,12.59,12.59,12.59,50000.0,12.59,12.59,12.59,12.59,50000.0
2015-05-07 12:40:00,12.59,12.6,12.58,12.6,50000.0,12.59,12.6,12.58,12.6,50000.0
2015-05-07 12:45:00,12.6,12.6,12.59,12.59,60000.0,12.6,12.6,12.59,12.59,60000.0
2015-05-07 12:50:00,12.6,12.6,12.58,12.58,50000.0,12.6,12.6,12.58,12.58,50000.0
2015-05-07 12:55:00,12.58,12.59,12.58,12.58,15000.0,12.58,12.59,12.58,12.58,15000.0
2015-05-07 13:00:00,12.59,12.6,12.59,12.6,90000.0,12.59,12.6,12.59,12.6,90000.0
2015-05-07 13:05:00,12.6,12.6,12.59,12.59,40000.0,12.6,12.6,12.59,12.59,40000.0
2015-05-07 13:10:00,12.59,12.6,12.59,12.6,40000.0,12.59,12.6,12.59,12.6,40000.0
2015-05-07 13:15:00,12.6,12.6,12.59,12.59,25000.0,12.6,12.6,12.59,12.59,25000.0
2015-05-07 13:20:00,12.59,12.6,12.57,12.57,110000.0,12.59,12.6,12.57,12.57,110000.0
2015-05-07 13:25:00,12.58,12.59,12.56,12.59,120000.0,12.58,12.59,12.56,12.59,120000.0
2015-05-07 13:30:00,12.59,12.6,12.58,12.59,90000.0,12.59,12.6,12.58,12.59,90000.0
2015-05-07 13:35:00,12.6,12.6,12.59,12.59,50000.0,12.6,12.6,12.59,12.59,50000.0
2015-05-07 13:40:00,12.6,12.6,12.59,12.59,50000.0,12.6,12.6,12.59,12.59,50000.0
2015-05-07 13:45:00,12.6,12.6,12.59,12.59,55000.0,12.6,12.6,12.59,12.59,55000.0
2015-05-07 13:50:00,12.59,12.6,12.58,12.6,575000.0,12.59,12.6,12.58,12.6,575000.0
2015-05-07 13:55:00,12.6,12.62,12.6,12.61,95000.0,12.6,12.62,12.6,12.61,95000.0
2015-05-07 14:00:00,12.61,12.61,12.61,12.61,0.0,12.61,12.61,12.61,12.61,0.0
2015-05-07 14:05:00,12.61,12.64,12.61,12.63,525000.0,12.61,12.64,12.61,12.63,525000.0
2015-05-07 14:10:00,12.63,12.65,12.63,12.65,435000.0,12.63,12.65,12.63,12.65,435000.0
2015-05-07 14:15:00,12.65,12.65,12.62,12.63,315000.0,12.65,12.65,12.62,12.63,315000.0
2015-05-07 14:20:00,12.62,12.64,12.62,12.63,15000.0,12.62,12.64,12.62,12.63,15000.0
2015-05-07 14:25:00,12.64,12.64,12.63,12.63,135000.0,12.64,12.64,12.63,12.63,135000.0
2015-05-07 14:30:00,12.63,12.63,12.62,12.62,30000.0,12.63,12.63,12.62,12.62,30000.0
2015-05-07 14:35:00,12.61,12.62,12.6,12.61,370000.0,12.61,12.62,12.6,12.61,370000.0
2015-05-07 14:40:00,12.61,12.61,12.59,12.59,35000.0,12.61,12.61,12.59,12.59,35000.0
2015-05-07 14:45:00,12.6,12.61,12.6,12.6,180000.0,12.6,12.61,12.6,12.6,180000.0
2015-05-07 14:50:00,12.61,12.61,12.6,12.6,10000.0,12.61,12.61,12.6,12.6,10000.0
2015-05-07 14:55:00,12.62,12.63,12.62,12.62,40000.0,12.62,12.63,12.62,12.62,40000.0
2015-05-07 15:00:00,12.62,12.63,12.62,12.63,125000.0,12.62,12.63,12.62,12.63,125000.0
2015-05-07 15:05:00,12.63,12.63,12.61,12.62,100000.0,12.63,12.63,12.61,12.62,100000.0
2015-05-07 15:10:00,12.61,12.61,12.6,12.6,45000.0,12.61,12.61,12.6,12.6,45000.0
2015-05-07 15:15:00,12.6,12.61,12.58,12.58,255000.0,12.6,12.61,12.58,12.58,255000.0
2015-05-07 15:20:00,12.58,12.59,12.56,12.57,165000.0,12.58,12.59,12.56,12.57,165000.0
2015-05-07 15:25:00,12.56,12.57,12.55,12.56,125000.0,12.56,12.57,12.55,12.56,125000.0
2015-05-07 15:30:00,12.57,12.58,12.57,12.58,130000.0,12.57,12.58,12.57,12.58,130000.0
2015-05-07 15:35:00,12.58,12.59,12.57,12.57,240000.0,12.58,12.59,12.57,12.57,240000.0
2015-05-07 15:40:00,12.58,12.59,12.57,12.58,695000.0,12.58,12.59,12.57,12.58,695000.0
2015-05-07 15:45:00,12.56,12.59,12.55,12.59,425000.0,12.56,12.59,12.55,12.59,425000.0
2015-05-07 15:50:00,12.58,12.59,12.57,12.59,200000.0,12.58,12.59,12.57,12.59,200000.0
2015-05-07 15:55:00,12.59,12.59,12.56,12.57,390000.0,12.59,12.59,12.56,12.57,390000.0
2015-05-08 09:30:00,12.72,12.75,12.69,12.73,565000.0,12.72,12.75,12.69,12.73,565000.0
2015-05-08 09:35:00,12.74,12.75,12.7,12.7,260000.0,12.74,12.75,12.7,12.7,260000.0
2015-05-08 09:40:00,12.71,12.75,12.7,12.74,180000.0,12.71,12.75,12.7,12.74,180000.0
2015-05-08 09:45:00,12.74,12.75,12.74,12.74,415000.0,12.74,12.75,12.74,12.74,415000.0
2015-05-08 09:50:00,12.74,12.75,12.68,12.7,90000.0,12.74,12.75,12.68,12.7,90000.0
2015-05-08 09:55:00,12.7,12.71,12.69,12.69,105000.0,12.7,12.71,12.69,12.69,105000.0
2015-05-08 10:00:00,12.69,12.72,12.69,12.72,125000.0,12.69,12.72,12.69,12.72,125000.0
2015-05-08 10:05:00,12.71,12.71,12.69,12.7,210000.0,12.71,12.71,12.69,12.7,210000.0
2015-05-08 10:10:00,12.7,12.7,12.68,12.68,60000.0,12.7,12.7,12.68,12.68,60000.0
2015-05-08 10:15:00,12.68,12.68,12.66,12.66,90000.0,12.68,12.68,12.66,12.66,90000.0
2015-05-08 10:20:00,12.67,12.69,12.67,12.68,95000.0,12.67,12.69,12.67,12.68,95000.0
2015-05-08 10:25:00,12.68,12.69,12.68,12.69,140000.0,12.68,12.69,12.68,12.69,140000.0
2015-05-08 10:30:00,12.69,12.69,12.64,12.64,95000.0,12.69,12.69,12.64,12.64,95000.0
2015-05-08 10:35:00,12.65,12.66,12.65,12.66,160000.0,12.65,12.66,12.65,12.66,160000.0
2015-05-08 10:40:00,12.67,12.67,12.66,12.67,135000.0,12.67,12.67,12.66,12.67,135000.0
2015-05-08 10:45:00,12.66,12.67,12.64,12.65,105000.0,12.66,12.67,12.64,12.65,105000.0
2015-05-08 10:50:00,12.65,12.68,12.65,12.68,135000.0,12.65,12.68,12.65,12.68,135000.0
2015-05-08 10:55:00,12.68,12.68,12.65,12.68,205000.0,12.68,12.68,12.65,12.68,205000.0
2015-05-08 11:00:00,12.68,12.69,12.68,12.68,125000.0,12.68,12.69,12.68,12.68,125000.0
2015-05-08 11:05:00,12.68,12.7,12.68,12.7,225000.0,12.68,12.7,12.68,12.7,225000.0
2015-05-08 11:10:00,12.69,12.71,12.69,12.7,210000.0,12.69,12.71,12.69,12.7,210000.0
2015-05-08 11:15:00,12.71,12.72,12.7,12.72,110000.0,12.71,12.72,12.7,12.72,110000.0
2015-05-08 11:20:00,12.72,12.72,12.71,12.71,140000.0,12.72,12.72,12.71,12.71,140000.0
2015-05-08 11:25:00,12.71,12.71,12.69,12.69,80000.0,12.71,12.71,12.69,12.69,80000.0
2015-05-08 11:30:00,12.69,12.7,12.69,12.7,40000.0,12.69,12.7,12.69,12.7,40000.0
2015-05-08 11:35:00,12.69,12.7,12.67,12.67,170000.0,12.69,12.7,12.67,12.67,170000.0
2015-05-08 11:40:00,12.67,12.7,12.67,12.68,830000.0,12.67,12.7,12.67,12.68,830000.0
2015-05-08 11:45:00,12.68,12.68,12.67,12.68,55000.0,12.68,12.68,12.67,12.68,55000.0
2015-05-08 11:50:00,12.69,12.7,12.68,12.68,90000.0,12.69,12.7,12.68,12.68,90000.0
2015-05-08 11:55:00,12.68,12.69,12.67,12.67,65000.0,12.68,12.69,12.67,12.67,65000.0
2015-05-08 12:00:00,12.67,12.68,12.67,12.68,60000.0,12.67,12.68,12.67,12.68,60000.0
2015-05-08 12:05:00,12.68,12.68,12.67,12.68,120000.0,12.68,12.68,12.67,12.68,120000.0
2015-05-08 12:10:00,12.68,12.69,12.68,12.69,55000.0,12.68,12.69,12.68,12.69,55000.0
2015-05-08 12:15:00,12.69,12.69,12.68,12.69,115000.0,12.69,12.69,12.68,12.69,115000.0
2015-05-08 12:20:00,12.69,12.69,12.66,12.66,55000.0,12.69,12.69,12.66,12.66,55000.0
2015-05-08 12:25:00,12.66,12.67,12.66,12.67,60000.0,12.66,12.67,12.66,12.67,60000.0
2015-05-08 12:30:00,12.67,12.67,12.66,12.66,115000.0,12.67,12.67,12.66,12.66,115000.0
2015-05-08 12:35:00,12.66,12.67,12.66,12.67,110000.0,12.66,12.67,12.66,12.67,110000.0
2015-05-08 12:40:00,12.67,12.67,12.66,12.66,260000.0,12.67,12.67,12.66,12.66,260000.0
2015-05-08 12:45:00,12.66,12.68,12.66,12.68,120000.0,12.66,12.68,12.66,12.68,120000.0
2015-05-08 12:50:00,12.68,12.68,12.67,12.67,60000.0,12.68,12.68,12.67,12.67,60000.0
2015-05-08 12:55:00,12.67,12.68,12.66,12.67,115000.0,12.67,12.68,12.66,12.67,115000.0
2015-05-08 13:00:00,12.67,12.68,12.67,12.67,205000.0,12.67,12.68,12.67,12.67,205000.0
2015-05-08 13:05:00,12.67,12.69,12.67,12.69,265000.0,12.67,12.69,12.67,12.69,265000.0
2015-05-08 13:10:00,12.69,12.69,12.67,12.67,185000.0,12.69,12.69,12.67,12.67,185000.0
2015-05-08 13:15:00,12.68,12.69,12.68,12.69,45000.0,12.68,12.69,12.68,12.69,45000.0
2015-05-08 13:20:00,12.69,12.69,12.69,12.69,300000.0,12.69,12.69,12.69,12.69,300000.0
2015-05-08 13:25:00,12.68,12.69,12.66,12.66,135000.0,12.68,12.69,12.66,12.66,135000.0
2015-05-08 13:30:00,12.66,12.67,12.66,12.67,130000.0,12.66,12.67,12.66,12.67,130000.0
2015-05-08 13:35:00,12.66,12.67,12.65,12.67,370000.0,12.66,12.67,12.65,12.67,370000.0
2015-05-08 13:40:00,12.66,12.66,12.65,12.66,230000.0,12.66,12.66,12.65,12.66,230000.0
2015-05-08 13:45:00,12.66,12.68,12.66,12.68,850000.0,12.66,12.68,12.66,12.68,850000.0
2015-05-08 13:50:00,12.68,12.68,12.67,12.67,140000.0,12.68,12.68,12.67,12.67,140000.0
2015-05-08 13:55:00,12.67,12.68,12.66,12.68,200000.0,12.67,12.68,12.66,12.68,200000.0
2015-05-08 14:00:00,12.68,12.69,12.68,12.68,90000.0,12.68,12.69,12.68,12.68,90000.0
2015-05-08 14:05:00,12.68,12.69,12.68,12.68,240000.0,12.68,12.69,12.68,12.68,240000.0
2015-05-08 14:10:00,12.69,12.7,12.67,12.67,340000.0,12.69,12.7,12.67,12.67,340000.0
2015-05-08 14:15:00,12.68,12.68,12.67,12.68,55000.0,12.68,12.68,12.67,12.68,55000.0
2015-05-08 14:20:00,12.68,12.7,12.68,12.69,405000.0,12.68,12.7,12.68,12.69,405000.0
2015-05-08 14:25:00,12.69,12.69,12.67,12.68,115000.0,12.69,12.69,12.67,12.68,115000.0
2015-05-08 14:30:00,12.68,12.68,12.66,12.67,50000.0,12.68,12.68,12.66,12.67,50000.0
2015-05-08 14:35:00,12.68,12.68,12.67,12.67,30000.0,12.68,12.68,12.67,12.67,30000.0
2015-05-08 14:40:00,12.67,12.69,12.67,12.68,115000.0,12.67,12.69,12.67,12.68,115000.0
2015-05-08 14:45:00,12.68,12.7,12.68,12.68,125000.0,12.68,12.7,12.68,12.68,125000.0
2015-05-08 14:50:00,12.69,12.69,12.68,12.69,95000.0,12.69,12.69,12.68,12.69,95000.0
2015-05-08 14:55:00,12.69,12.69,12.68,12.69,370000.0,12.69,12.69,12.68,12.69,370000.0
2015-05-08 15:00:00,12.69,12.7,12.67,12.67,180000.0,12.69,12.7,12.67,12.67,180000.0
2015-05-08 15:05:00,12.67,12.68,12.67,12.67,335000.0,12.67,12.68,12.67,12.67,335000.0
2015-05-08 15:10:00,12.67,12.68,12.67,12.68,325000.0,12.67,12.68,12.67,12.68,325000.0
2015-05-08 15:15:00,12.68,12.68,12.66,12.66,400000.0,12.68,12.68,12.66,12.66,400000.0
2015-05-08 15:20:00,12.66,12.66,12.65,12.65,310000.0,12.66,12.66,12.65,12.65,310000.0
2015-05-08 15:25:00,12.65,12.67,12.65,12.67,185000.0,12.65,12.67,12.65,12.67,185000.0
2015-05-08 15:30:00,12.67,12.69,12.67,12.67,265000.0,12.67,12.69,12.67,12.67,265000.0
2015-05-08 15:35:00,12.67,12.67,12.65,12.65,100000.0,12.67,12.67,12.65,12.65,100000.0
2015-05-08 15:40:00,12.66,12.67,12.65,12.67,325000.0,12.66,12.67,12.65,12.67,325000.0
2015-05-08 15:45:00,12.67,12.67,12.66,12.67,125000.0,12.67,12.67,12.66,12.67,125000.0
2015-05-08 15:50:00,12.67,12.68,12.66,12.68,315000.0,12.67,12.68,12.66,12.68,315000.0
2015-05-08 15:55:00,12.68,12.68,12.67,12.67,570000.0,12.68,12.68,12.67,12.67,570000.0
2015-05-11 09:30:00,12.61,12.74,12.6,12.74,400000.0,12.61,12.74,12.6,12.74,400000.0
2015-05-11 09:35:00,12.72,12.73,12.7,12.73,220000.0,12.72,12.73,12.7,12.73,220000.0
2015-05-11 09:40:00,12.72,12.72,12.67,12.67,135000.0,12.72,12.72,12.67,12.67,135000.0
2015-05-11 09:45:00,12.67,12.7,12.67,12.7,35000.0,12.67,12.7,12.67,12.7,35000.0
2015-05-11 09:50:00,12.69,12.69,12.63,12.66,255000.0,12.69,12.69,12.63,12.66,255000.0
2015-05-11 09:55:00,12.64,12.64,12.63,12.63,25000.0,12.64,12.64,12.63,12.63,25000.0
2015-05-11 10:00:00,12.63,12.68,12.63,12.68,110000.0,12.63,12.68,12.63,12.68,110000.0
2015-05-11 10:05:00,12.66,12.66,12.66,12.66,15000.0,12.66,12.66,12.66,12.66,15000.0
2015-05-11 10:10:00,12.67,12.67,12.67,12.67,5000.0,12.67,12.67,12.67,12.67,5000.0
2015-05-11 10:15:00,12.65,12.66,12.63,12.63,95000.0,12.65,12.66,12.63,12.63,95000.0
2015-05-11 10:20:00,12.63,12.63,12.62,12.63,75000.0,12.63,12.63,12.62,12.63,75000.0
2015-05-11 10:25:00,12.62,12.63,12.61,12.61,180000.0,12.62,12.63,12.61,12.61,180000.0
2015-05-11 10:30:00,12.6,12.61,12.57,12.6,125000.0,12.6,12.61,12.57,12.6,125000.0
2015-05-11 10:35:00,12.62,12.62,12.6,12.6,45000.0,12.62,12.62,12.6,12.6,45000.0
2015-05-11 10:40:00,12.6,12.61,12.6,12.61,75000.0,12.6,12.61,12.6,12.61,75000.0
2015-05-11 10:45:00,12.61,12.64,12.61,12.63,60000.0,12.61,12.64,12.61,12.63,60000.0
2015-05-11 10:50:00,12.63,12.65,12.63,12.65,200000.0,12.63,12.65,12.63,12.65,200000.0
2015-05-11 10:55:00,12.66,12.66,12.61,12.63,850000.0,12.66,12.66,12.61,12.63,850000.0
2015-05-11 11:00:00,12.63,12.65,12.63,12.64,205000.0,12.63,12.65,12.63,12.64,205000.0
2015-05-11 11:05:00,12.65,12.67,12.64,12.67,305000.0,12.65,12.67,12.64,12.67,305000.0
2015-05-11 11:10:00,12.67,12.7,12.67,12.69,80000.0,12.67,12.7,12.67,12.69,80000.0
2015-05-11 11:15:00,12.69,12.69,12.65,12.65,105000.0,12.69,12.69,12.65,12.65,105000.0
2015-05-11 11:20:00,12.65,12.65,12.65,12.65,15000.0,12.65,12.65,12.65,12.65,15000.0
2015-05-11 11:25:00,12.65,12.65,12.64,12.64,55000.0,12.65,12.65,12.64,12.64,55000.0
2015-05-11 11:30:00,12.65,12.65,12.63,12.64,35000.0,12.65,12.65,12.63,12.64,35000.0
2015-05-11 11:35:00,12.64,12.66,12.63,12.65,300000.0,12.64,12.66,12.63,12.65,300000.0
2015-05-11 11:40:00,12.65,12.66,12.64,12.64,100000.0,12.65,12.66,12.64,12.64,100000.0
2015-05-11 11:45:00,12.63,12.64,12.63,12.64,35000.0,12.63,12.64,12.63,12.64,35000.0
2015-05-11 11:50:00,12.63,12.65,12.63,12.64,60000.0,12.63,12.65,12.63,12.64,60000.0
2015-05-11 11:55:00,12.65,12.65,12.64,12.65,30000.0,12.65,12.65,12.64,12.65,30000.0
2015-05-11 12:00:00,12.65,12.65,12.63,12.64,150000.0,12.65,12.65,12.63,12.64,150000.0
2015-05-11 12:05:00,12.63,12.64,12.63,12.63,45000.0,12.63,12.64,12.63,12.63,45000.0
2015-05-11 12:10:00,12.63,12.64,12.63,12.64,50000.0,12.63,12.64,12.63,12.64,50000.0
2015-05-11 12:15:00,12.63,12.63,12.62,12.62,30000.0,12.63,12.63,12.62,12.62,30000.0
2015-05-11 12:20:00,12.62,12.63,12.62,12.63,75000.0,12.62,12.63,12.62,12.63,75000.0
2015-05-11 12:25:00,12.62,12.64,12.62,12.64,35000.0,12.62,12.64,12.62,12.64,35000.0
2015-05-11 12:30:00,12.64,12.64,12.63,12.64,20000.0,12.64,12.64,12.63,12.64,20000.0
2015-05-11 12:35:00,12.64,12.65,12.64,12.64,290000.0,12.64,12.65,12.64,12.64,290000.0
2015-05-11 12:40:00,12.65,12.67,12.64,12.65,730000.0,12.65,12.67,12.64,12.65,730000.0
2015-05-11 12:45:00,12.66,12.68,12.66,12.68,120000.0,12.66,12.68,12.66,12.68,120000.0
2015-05-11 12:50:00,12.68,12.69,12.68,12.68,165000.0,12.68,12.69,12.68,12.68,165000.0
2015-05-11 12:55:00,12.68,12.69,12.68,12.69,160000.0,12.68,12.69,12.68,12.69,160000.0
2015-05-11 13:00:00,12.7,12.71,12.69,12.71,130000.0,12.7,12.71,12.69,12.71,130000.0
2015-05-11 13:05:00,12.71,12.71,12.69,12.69,105000.0,12.71,12.71,12.69,12.69,105000.0
2015-05-11 13:10:00,12.7,12.71,12.7,12.71,15000.0,12.7,12.71,12.7,12.71,15000.0
2015-05-11 13:15:00,12.7,12.71,12.7,12.71,35000.0,12.7,12.71,12.7,12.71,35000.0
2015-05-11 13:20:00,12.7,12.72,12.7,12.72,140000.0,12.7,12.72,12.7,12.72,140000.0
2015-05-11 13:25:00,12.72,12.74,12.72,12.73,180000.0,12.72,12.74,12.72,12.73,180000.0
2015-05-11 13:30:00,12.72,12.72,12.71,12.72,80000.0,12.72,12.72,12.71,12.72,80000.0
2015-05-11 13:35:00,12.73,12.73,12.71,12.71,40000.0,12.73,12.73,12.71,12.71,40000.0
2015-05-11 13:40:00,12.72,12.72,12.7,12.71,100000.0,12.72,12.72,12.7,12.71,100000.0
2015-05-11 13:45:00,12.71,12.71,12.68,12.68,65000.0,12.71,12.71,12.68,12.68,65000.0
2015-05-11 13:50:00,12.68,12.71,12.68,12.7,540000.0,12.68,12.71,12.68,12.7,540000.0
2015-05-11 13:55:00,12.69,12.71,12.69,12.7,110000.0,12.69,12.71,12.69,12.7,110000.0
2015-05-11 14:00:00,12.69,12.71,12.69,12.7,275000.0,12.69,12.71,12.69,12.7,275000.0
2015-05-11 14:05:00,12.7,12.7,12.7,12.7,320000.0,12.7,12.7,12.7,12.7,320000.0
2015-05-11 14:10:00,12.7,12.72,12.7,12.72,110000.0,12.7,12.72,12.7,12.72,110000.0
2015-05-11 14:15:00,12.73,12.73,12.7,12.71,355000.0,12.73,12.73,12.7,12.71,355000.0
2015-05-11 14:20:00,12.71,12.73,12.71,12.72,215000.0,12.71,12.73,12.71,12.72,215000.0
2015-05-11 14:25:00,12.72,12.74,12.72,12.74,255000.0,12.72,12.74,12.72,12.74,255000.0
2015-05-11 14:30:00,12.74,12.74,12.72,12.72,470000.0,12.74,12.74,12.72,12.72,470000.0
2015-05-11 14:35:00,12.71,12.74,12.71,12.73,170000.0,12.71,12.74,12.71,12.73,170000.0
2015-05-11 14:40:00,12.74,12.75,12.73,12.73,210000.0,12.74,12.75,12.73,12.73,210000.0
2015-05-11 14:45:00,12.74,12.75,12.72,12.73,295000.0,12.74,12.75,12.72,12.73,295000.0
2015-05-11 14:50:00,12.73,12.74,12.71,12.72,180000.0,12.73,12.74,12.71,12.72,180000.0
2015-05-11 14:55:00,12.72,12.72,12.7,12.72,330000.0,12.72,12.72,12.7,12.72,330000.0
2015-05-11 15:00:00,12.71,12.71,12.69,12.69,245000.0,12.71,12.71,12.69,12.69,245000.0
2015-05-11 15:05:00,12.69,12.7,12.69,12.7,80000.0,12.69,12.7,12.69,12.7,80000.0
2015-05-11 15:10:00,12.7,12.72,12.69,12.71,205000.0,12.7,12.72,12.69,12.71,205000.0
2015-05-11 15:15:00,12.71,12.71,12.71,12.71,35000.0,12.71,12.71,12.71,12.71,35000.0
2015-05-11 15:20:00,12.71,12.72,12.71,12.72,95000.0,12.71,12.72,12.71,12.72,95000.0
2015-05-11 15:25:00,12.72,12.73,12.72,12.72,805000.0,12.72,12.73,12.72,12.72,805000.0
2015-05-11 15:30:00,12.72,12.73,12.72,12.73,160000.0,12.72,12.73,12.72,12.73,160000.0
2015-05-11 15:35:00,12.73,12.73,12.72,12.72,240000.0,12.73,12.73,12.72,12.72,240000.0
2015-05-11 15:40:00,12.73,12.73,12.72,12.73,180000.0,12.73,12.73,12.72,12.73,180000.0
2015-05-11 15:45:00,12.74,12.74,12.73,12.73,490000.0,12.74,12.74,12.73,12.73,490000.0
2015-05-11 15:50:00,12.73,12.73,12.72,12.73,480000.0,12.73,12.73,12.72,12.73,480000.0
2015-05-11 15:55:00,12.73,12.73,12.71,12.71,650000.0,12.73,12.73,12.71,12.71,650000.0
2015-05-12 09:30:00,12.61,12.66,12.61,12.63,185000.0,12.61,12.66,12.61,12.63,185000.0
2015-05-12 09:35:00,12.63,12.64,12.61,12.62,225000.0,12.63,12.64,12.61,12.62,225000.0
2015-05-12 09:40:00,12.62,12.62,12.55,12.55,230000.0,12.62,12.62,12.55,12.55,230000.0
2015-05-12 09:45:00,12.55,12.61,12.55,12.61,205000.0,12.55,12.61,12.55,12.61,205000.0
2015-05-12 09:50:00,12.61,12.63,12.61,12.63,290000.0,12.61,12.63,12.61,12.63,290000.0
2015-05-12 09:55:00,12.62,12.63,12.61,12.63,235000.0,12.62,12.63,12.61,12.63,235000.0
2015-05-12 10:00:00,12.63,12.64,12.6,12.63,190000.0,12.63,12.64,12.6,12.63,190000.0
2015-05-12 10:05:00,12.64,12.64,12.62,12.63,115000.0,12.64,12.64,12.62,12.63,115000.0
2015-05-12 10:10:00,12.64,12.64,12.63,12.64,95000.0,12.64,12.64,12.63,12.64,95000.0
2015-05-12 10:15:00,12.65,12.65,12.65,12.65,5000.0,12.65,12.65,12.65,12.65,5000.0
2015-05-12 10:20:00,12.65,12.65,12.62,12.62,130000.0,12.65,12.65,12.62,12.62,130000.0
2015-05-12 10:25:00,12.62,12.67,12.61,12.67,130000.0,12.62,12.67,12.61,12.67,130000.0
2015-05-12 10:30:00,12.66,12.69,12.66,12.68,110000.0,12.66,12.69,12.66,12.68,110000.0
2015-05-12 10:35:00,12.69,12.73,12.69,12.73,90000.0,12.69,12.73,12.69,12.73,90000.0
2015-05-12 10:40:00,12.73,12.73,12.71,12.72,105000.0,12.73,12.73,12.71,12.72,105000.0
2015-05-12 10:45:00,12.73,12.74,12.73,12.73,95000.0,12.73,12.74,12.73,12.73,95000.0
2015-05-12 10:50:00,12.72,12.72,12.7,12.71,170000.0,12.72,12.72,12.7,12.71,170000.0
2015-05-12 10:55:00,12.71,12.71,12.67,12.68,205000.0,12.71,12.71,12.67,12.68,205000.0
2015-05-12 11:00:00,12.68,12.69,12.67,12.69,100000.0,12.68,12.69,12.67,12.69,100000.0
2015-05-12 11:05:00,12.71,12.72,12.7,12.71,550000.0,12.71,12.72,12.7,12.71,550000.0
2015-05-12 11:10:00,12.72,12.72,12.7,12.7,105000.0,12.72,12.72,12.7,12.7,105000.0
2015-05-12 11:15:00,12.7,12.73,12.7,12.73,275000.0,12.7,12.73,12.7,12.73,275000.0
2015-05-12 11:20:00,12.71,12.74,12.71,12.73,70000.0,12.71,12.74,12.71,12.73,70000.0
2015-05-12 11:25:00,12.73,12.73,12.72,12.72,155000.0,12.73,12.73,12.72,12.72,155000.0
2015-05-12 11:30:00,12.71,12.73,12.71,12.73,255000.0,12.71,12.73,12.71,12.73,255000.0
2015-05-12 11:35:00,12.73,12.73,12.72,12.73,40000.0,12.73,12.73,12.72,12.73,40000.0
2015-05-12 11:40:00,12.72,12.74,12.72,12.73,85000.0,12.72,12.74,12.72,12.73,85000.0
2015-05-12 11:45:00,12.73,12.75,12.73,12.74,65000.0,12.73,12.75,12.73,12.74,65000.0
2015-05-12 11:50:00,12.74,12.75,12.73,12.73,180000.0,12.74,12.75,12.73,12.73,180000.0
2015-05-12 11:55:00,12.74,12.74,12.73,12.73,40000.0,12.74,12.74,12.73,12.73,40000.0
2015-05-12 12:00:00,12.73,12.74,12.73,12.74,65000.0,12.73,12.74,12.73,12.74,65000.0
2015-05-12 12:05:00,12.74,12.74,12.73,12.73,110000.0,12.74,12.74,12.73,12.73,110000.0
2015-05-12 12:10:00,12.73,12.73,12.72,12.73,65000.0,12.73,12.73,12.72,12.73,65000.0
2015-05-12 12:15:00,12.73,12.73,12.72,12.73,50000.0,12.73,12.73,12.72,12.73,50000.0
2015-05-12 12:20:00,12.73,12.73,12.71,12.72,130000.0,12.73,12.73,12.71,12.72,130000.0
2015-05-12 12:25:00,12.72,12.73,12.72,12.73,50000.0,12.72,12.73,12.72,12.73,50000.0
2015-05-12 12:30:00,12.73,12.73,12.71,12.73,40000.0,12.73,12.73,12.71,12.73,40000.0
2015-05-12 12:35:00,12.73,12.74,12.72,12.74,45000.0,12.73,12.74,12.72,12.74,45000.0
2015-05-12 12:40:00,12.74,12.74,12.74,12.74,25000.0,12.74,12.74,12.74,12.74,25000.0
2015-05-12 12:45:00,12.73,12.74,12.73,12.74,15000.0,12.73,12.74,12.73,12.74,15000.0
2015-05-12 12:50:00,12.73,12.74,12.72,12.72,95000.0,12.73,12.74,12.72,12.72,95000.0
2015-05-12 12:55:00,12.71,12.72,12.71,12.72,25000.0,12.71,12.72,12.71,12.72,25000.0
2015-05-12 13:00:00,12.71,12.72,12.71,12.71,45000.0,12.71,12.72,12.71,12.71,45000.0
2015-05-12 13:05:00,12.71,12.73,12.71,12.73,60000.0,12.71,12.73,12.71,12.73,60000.0
2015-05-12 13:10:00,12.73,12.74,12.73,12.74,115000.0,12.73,12.74,12.73,12.74,115000.0
2015-05-12 13:15:00,12.74,12.74,12.74,12.74,15000.0,12.74,12.74,12.74,12.74,15000.0
2015-05-12 13:20:00,12.75,12.75,12.75,12.75,25000.0,12.75,12.75,12.75,12.75,25000.0
2015-05-12 13:25:00,12.74,12.75,12.72,12.72,70000.0,12.74,12.75,12.72,12.72,70000.0
2015-05-12 13:30:00,12.73,12.73,12.73,12.73,5000.0,12.73,12.73,12.73,12.73,5000.0
2015-05-12 13:35:00,12.72,12.72,12.71,12.72,95000.0,12.72,12.72,12.71,12.72,95000.0
2015-05-12 13:40:00,12.72,12.73,12.71,12.72,95000.0,12.72,12.73,12.71,12.72,95000.0
2015-05-12 13:45:00,12.71,12.72,12.71,12.72,45000.0,12.71,12.72,12.71,12.72,45000.0
2015-05-12 13:50:00,12.71,12.71,12.7,12.7,50000.0,12.71,12.71,12.7,12.7,50000.0
2015-05-12 13:55:00,12.71,12.71,12.71,12.71,30000.0,12.71,12.71,12.71,12.71,30000.0
2015-05-12 14:00:00,12.7,12.72,12.7,12.72,45000.0,12.7,12.72,12.7,12.72,45000.0
2015-05-12 14:05:00,12.72,12.73,12.72,12.73,80000.0,12.72,12.73,12.72,12.73,80000.0
2015-05-12 14:10:00,12.72,12.73,12.71,12.72,150000.0,12.72,12.73,12.71,12.72,150000.0
2015-05-12 14:15:00,12.72,12.72,12.71,12.72,30000.0,12.72,12.72,12.71,12.72,30000.0
2015-05-12 14:20:00,12.72,12.73,12.72,12.73,85000.0,12.72,12.73,12.72,12.73,85000.0
2015-05-12 14:25:00,12.72,12.74,12.72,12.74,105000.0,12.72,12.74,12.72,12.74,105000.0
2015-05-12 14:30:00,12.74,12.74,12.74,12.74,45000.0,12.74,12.74,12.74,12.74,45000.0
2015-05-12 14:35:00,12.74,12.75,12.74,12.74,75000.0,12.74,12.75,12.74,12.74,75000.0
2015-05-12 14:40:00,12.75,12.75,12.73,12.73,200000.0,12.75,12.75,12.73,12.73,200000.0
2015-05-12 14:45:00,12.73,12.73,12.71,12.71,110000.0,12.73,12.73,12.71,12.71,110000.0
2015-05-12 14:50:00,12.71,12.73,12.71,12.71,165000.0,12.71,12.73,12.71,12.71,165000.0
2015-05-12 14:55:00,12.72,12.72,12.71,12.71,190000.0,12.72,12.72,12.71,12.71,190000.0
2015-05-12 15:00:00,12.71,12.73,12.71,12.73,90000.0,12.71,12.73,12.71,12.73,90000.0
2015-05-12 15:05:00,12.73,12.73,12.72,12.73,50000.0,12.73,12.73,12.72,12.73,50000.0
2015-05-12 15:10:00,12.73,12.73,12.72,12.72,185000.0,12.73,12.73,12.72,12.72,185000.0
2015-05-12 15:15:00,12.72,12.72,12.71,12.71,250000.0,12.72,12.72,12.71,12.71,250000.0
2015-05-12 15:20:00,12.72,12.73,12.72,12.72,95000.0,12.72,12.73,12.72,12.72,95000.0
2015-05-12 15:25:00,12.73,12.73,12.71,12.71,155000.0,12.73,12.73,12.71,12.71,155000.0
2015-05-12 15:30:00,12.71,12.73,12.71,12.73,75000.0,12.71,12.73,12.71,12.73,75000.0
2015-05-12 15:35:00,12.72,12.72,12.71,12.72,120000.0,12.72,12.72,12.71,12.72,120000.0
2015-05-12 15:40:00,12.72,12.72,12.7,12.71,140000.0,12.72,12.72,12.7,12.71,140000.0
2015-05-12 15:45:00,12.7,12.72,12.7,12.72,255000.0,12.7,12.72,12.7,12.72,255000.0
2015-05-12 15:50:00,12.72,12.73,12.71,12.73,305000.0,12.72,12.73,12.71,12.73,305000.0
2015-05-12 15:55:00,12.73,12.73,12.71,12.71,380000.0,12.73,12.73,12.71,12.71,380000.0
2015-05-13 09:30:00,12.72,12.77,12.71,12.77,155000.0,12.72,12.77,12.71,12.77,155000.0
2015-05-13 09:35:00,12.78,12.79,12.75,12.76,170000.0,12.78,12.79,12.75,12.76,170000.0
2015-05-13 09:40:00,12.75,12.76,12.72,12.76,195000.0,12.75,12.76,12.72,12.76,195000.0
2015-05-13 09:45:00,12.74,12.74,12.71,12.71,155000.0,12.74,12.74,12.71,12.71,155000.0
2015-05-13 09:50:00,12.72,12.72,12.7,12.7,10000.0,12.72,12.72,12.7,12.7,10000.0
2015-05-13 09:55:00,12.72,12.72,12.7,12.72,15000.0,12.72,12.72,12.7,12.72,15000.0
2015-05-13 10:00:00,12.72,12.73,12.68,12.73,270000.0,12.72,12.73,12.68,12.73,270000.0
2015-05-13 10:05:00,12.74,12.75,12.72,12.73,185000.0,12.74,12.75,12.72,12.73,185000.0
2015-05-13 10:10:00,12.73,12.76,12.73,12.76,200000.0,12.73,12.76,12.73,12.76,200000.0
2015-05-13 10:15:00,12.76,12.76,12.72,12.73,230000.0,12.76,12.76,12.72,12.73,230000.0
2015-05-13 10:20:00,12.72,12.76,12.72,12.76,210000.0,12.72,12.76,12.72,12.76,210000.0
2015-05-13 10:25:00,12.76,12.78,12.75,12.76,270000.0,12.76,12.78,12.75,12.76,270000.0
2015-05-13 10:30:00,12.77,12.77,12.72,12.73,135000.0,12.77,12.77,12.72,12.73,135000.0
2015-05-13 10:35:00,12.72,12.73,12.72,12.73,10000.0,12.72,12.73,12.72,12.73,10000.0
2015-05-13 10:40:00,12.74,12.74,12.73,12.74,55000.0,12.74,12.74,12.73,12.74,55000.0
2015-05-13 10:45:00,12.75,12.76,12.74,12.76,55000.0,12.75,12.76,12.74,12.76,55000.0
2015-05-13 10:50:00,12.74,12.75,12.74,12.74,45000.0,12.74,12.75,12.74,12.74,45000.0
2015-05-13 10:55:00,12.74,12.76,12.73,12.73,110000.0,12.74,12.76,12.73,12.73,110000.0
2015-05-13 11:00:00,12.73,12.73,12.72,12.72,40000.0,12.73,12.73,12.72,12.72,40000.0
2015-05-13 11:05:00,12.72,12.73,12.72,12.72,55000.0,12.72,12.73,12.72,12.72,55000.0
2015-05-13 11:10:00,12.74,12.75,12.72,12.75,130000.0,12.74,12.75,12.72,12.75,130000.0
2015-05-13 11:15:00,12.75,12.76,12.74,12.76,40000.0,12.75,12.76,12.74,12.76,40000.0
2015-05-13 11:20:00,12.74,12.74,12.73,12.73,120000.0,12.74,12.74,12.73,12.73,120000.0
2015-05-13 11:25:00,12.74,12.74,12.71,12.72,115000.0,12.74,12.74,12.71,12.72,115000.0
2015-05-13 11:30:00,12.71,12.72,12.71,12.72,165000.0,12.71,12.72,12.71,12.72,165000.0
2015-05-13 11:35:00,12.74,12.74,12.73,12.73,95000.0,12.74,12.74,12.73,12.73,95000.0
2015-05-13 11:40:00,12.74,12.76,12.74,12.76,55000.0,12.74,12.76,12.74,12.76,55000.0
2015-05-13 11:45:00,12.76,12.77,12.74,12.77,175000.0,12.76,12.77,12.74,12.77,175000.0
2015-05-13 11:50:00,12.76,12.77,12.75,12.76,195000.0,12.76,12.77,12.75,12.76,195000.0
2015-05-13 11:55:00,12.76,12.77,12.76,12.76,35000.0,12.76,12.77,12.76,12.76,35000.0
2015-05-13 12:00:00,12.76,12.78,12.76,12.77,130000.0,12.76,12.78,12.76,12.77,130000.0
2015-05-13 12:05:00,12.76,12.77,12.74,12.76,175000.0,12.76,12.77,12.74,12.76,175000.0
2015-05-13 12:10:00,12.76,12.76,12.75,12.76,120000.0,12.76,12.76,12.75,12.76,120000.0
2015-05-13 12:15:00,12.76,12.76,12.75,12.75,15000.0,12.76,12.76,12.75,12.75,15000.0
2015-05-13 12:20:00,12.76,12.76,12.75,12.75,70000.0,12.76,12.76,12.75,12.75,70000.0
2015-05-13 12:25:00,12.76,12.76,12.73,12.74,75000.0,12.76,12.76,12.73,12.74,75000.0
2015-05-13 12:30:00,12.74,12.76,12.74,12.76,60000.0,12.74,12.76,12.74,12.76,60000.0
2015-05-13 12:35:00,12.76,12.77,12.76,12.77,45000.0,12.76,12.77,12.76,12.77,45000.0
2015-05-13 12:40:00,12.76,12.77,12.75,12.75,105000.0,12.76,12.77,12.75,12.75,105000.0
2015-05-13 12:45:00,12.75,12.76,12.75,12.76,30000.0,12.75,12.76,12.75,12.76,30000.0
2015-05-13 12:50:00,12.75,12.76,12.74,12.74,50000.0,12.75,12.76,12.74,12.74,50000.0
2015-05-13 12:55:00,12.74,12.74,12.73,12.74,30000.0,12.74,12.74,12.73,12.74,30000.0
2015-05-13 13:00:00,12.73,12.76,12.73,12.76,120000.0,12.73,12.76,12.73,12.76,120000.0
2015-05-13 13:05:00,12.76,12.77,12.75,12.75,280000.0,12.76,12.77,12.75,12.75,280000.0
2015-05-13 13:10:00,12.76,12.76,12.75,12.75,120000.0,12.76,12.76,12.75,12.75,120000.0
2015-05-13 13:15:00,12.75,12.75,12.74,12.75,30000.0,12.75,12.75,12.74,12.75,30000.0
2015-05-13 13:20:00,12.75,12.75,12.74,12.75,110000.0,12.75,12.75,12.74,12.75,110000.0
2015-05-13 13:25:00,12.74,12.77,12.74,12.77,40000.0,12.74,12.77,12.74,12.77,40000.0
2015-05-13 13:30:00,12.77,12.77,12.75,12.77,265000.0,12.77,12.77,12.75,12.77,265000.0
2015-05-13 13:35:00,12.76,12.77,12.75,12.77,290000.0,12.76,12.77,12.75,12.77,290000.0
2015-05-13 13:40:00,12.77,12.77,12.75,12.76,350000.0,12.77,12.77,12.75,12.76,350000.0
2015-05-13 13:45:00,12.75,12.76,12.75,12.76,90000.0,12.75,12.76,12.75,12.76,90000.0
2015-05-13 13:50:00,12.76,12.76,12.75,12.75,80000.0,12.76,12.76,12.75,12.75,80000.0
2015-05-13 13:55:00,12.75,12.76,12.75,12.76,310000.0,12.75,12.76,12.75,12.76,310000.0
2015-05-13 14:00:00,12.76,12.77,12.73,12.75,645000.0,12.76,12.77,12.73,12.75,645000.0
2015-05-13 14:05:00,12.76,12.76,12.73,12.73,155000.0,12.76,12.76,12.73,12.73,155000.0
2015-05-13 14:10:00,12.73,12.74,12.72,12.72,25000.0,12.73,12.74,12.72,12.72,25000.0
2015-05-13 14:15:00,12.72,12.72,12.71,12.71,200000.0,12.72,12.72,12.71,12.71,200000.0
2015-05-13 14:20:00,12.71,12.74,12.71,12.71,320000.0,12.71,12.74,12.71,12.71,320000.0
2015-05-13 14:25:00,12.72,12.72,12.71,12.72,120000.0,12.72,12.72,12.71,12.72,120000.0
2015-05-13 14:30:00,12.72,12.73,12.72,12.72,170000.0,12.72,12.73,12.72,12.72,170000.0
2015-05-13 14:35:00,12.72,12.74,12.72,12.72,25000.0,12.72,12.74,12.72,12.72,25000.0
2015-05-13 14:40:00,12.74,12.75,12.73,12.75,115000.0,12.74,12.75,12.73,12.75,115000.0
2015-05-13 14:45:00,12.75,12.76,12.74,12.75,50000.0,12.75,12.76,12.74,12.75,50000.0
2015-05-13 14:50:00,12.75,12.75,12.73,12.73,100000.0,12.75,12.75,12.73,12.73,100000.0
2015-05-13 14:55:00,12.73,12.75,12.73,12.74,50000.0,12.73,12.75,12.73,12.74,50000.0
2015-05-13 15:00:00,12.74,12.75,12.73,12.73,190000.0,12.74,12.75,12.73,12.73,190000.0
2015-05-13 15:05:00,12.73,12.74,12.73,12.74,165000.0,12.73,12.74,12.73,12.74,165000.0
2015-05-13 15:10:00,12.75,12.75,12.71,12.72,445000.0,12.75,12.75,12.71,12.72,445000.0
2015-05-13 15:15:00,12.71,12.73,12.71,12.72,45000.0,12.71,12.73,12.71,12.72,45000.0
2015-05-13 15:20:00,12.71,12.72,12.69,12.69,80000.0,12.71,12.72,12.69,12.69,80000.0
2015-05-13 15:25:00,12.7,12.71,12.69,12.7,115000.0,12.7,12.71,12.69,12.7,115000.0
2015-05-13 15:30:00,12.7,12.71,12.69,12.7,285000.0,12.7,12.71,12.69,12.7,285000.0
2015-05-13 15:35:00,12.7,12.71,12.7,12.71,110000.0,12.7,12.71,12.7,12.71,110000.0
2015-05-13 15:40:00,12.71,12.72,12.71,12.72,190000.0,12.71,12.72,12.71,12.72,190000.0
2015-05-13 15:45:00,12.71,12.72,12.71,12.71,320000.0,12.71,12.72,12.71,12.71,320000.0
2015-05-13 15:50:00,12.71,12.71,12.7,12.7,220000.0,12.71,12.71,12.7,12.7,220000.0
2015-05-13 15:55:00,12.7,12.71,12.69,12.7,480000.0,12.7,12.71,12.69,12.7,480000.0
2015-05-14 09:30:00,12.72,12.73,12.7,12.71,285000.0,12.72,12.73,12.7,12.71,285000.0
2015-05-14 09:35:00,12.69,12.74,12.67,12.69,165000.0,12.69,12.74,12.67,12.69,165000.0
2015-05-14 09:40:00,12.69,12.69,12.62,12.62,150000.0,12.69,12.69,12.62,12.62,150000.0
2015-05-14 09:45:00,12.62,12.66,12.62,12.65,205000.0,12.62,12.66,12.62,12.65,205000.0
2015-05-14 09:50:00,12.65,12.66,12.63,12.65,125000.0,12.65,12.66,12.63,12.65,125000.0
2015-05-14 09:55:00,12.66,12.66,12.65,12.65,150000.0,12.66,12.66,12.65,12.65,150000.0
2015-05-14 10:00:00,12.66,12.67,12.63,12.67,120000.0,12.66,12.67,12.63,12.67,120000.0
2015-05-14 10:05:00,12.67,12.72,12.67,12.72,60000.0,12.67,12.72,12.67,12.72,60000.0
2015-05-14 10:10:00,12.73,12.74,12.72,12.72,110000.0,12.73,12.74,12.72,12.72,110000.0
2015-05-14 10:15:00,12.72,12.73,12.72,12.72,65000.0,12.72,12.73,12.72,12.72,65000.0
2015-05-14 10:20:00,12.72,12.73,12.71,12.72,45000.0,12.72,12.73,12.71,12.72,45000.0
2015-05-14 10:25:00,12.73,12.74,12.71,12.73,270000.0,12.73,12.74,12.71,12.73,270000.0
2015-05-14 10:30:00,12.72,12.73,12.72,12.72,35000.0,12.72,12.73,12.72,12.72,35000.0
2015-05-14 10:35:00,12.72,12.72,12.7,12.7,310000.0,12.72,12.72,12.7,12.7,310000.0
2015-05-14 10:40:00,12.7,12.7,12.69,12.69,45000.0,12.7,12.7,12.69,12.69,45000.0
2015-05-14 10:45:00,12.69,12.69,12.69,12.69,15000.0,12.69,12.69,12.69,12.69,15000.0
2015-05-14 10:50:00,12.7,12.71,12.7,12.71,250000.0,12.7,12.71,12.7,12.71,250000.0
2015-05-14 10:55:00,12.71,12.73,12.71,12.72,295000.0,12.71,12.73,12.71,12.72,295000.0
2015-05-14 11:00:00,12.72,12.73,12.72,12.73,205000.0,12.72,12.73,12.72,12.73,205000.0
2015-05-14 11:05:00,12.72,12.72,12.71,12.71,60000.0,12.72,12.72,12.71,12.71,60000.0
2015-05-14 11:10:00,12.71,12.71,12.68,12.68,225000.0,12.71,12.71,12.68,12.68,225000.0
2015-05-14 11:15:00,12.68,12.69,12.68,12.68,85000.0,12.68,12.69,12.68,12.68,85000.0
2015-05-14 11:20:00,12.68,12.7,12.68,12.69,60000.0,12.68,12.7,12.68,12.69,60000.0
2015-05-14 11:25:00,12.7,12.71,12.69,12.7,160000.0,12.7,12.71,12.69,12.7,160000.0
2015-05-14 11:30:00,12.71,12.71,12.69,12.69,110000.0,12.71,12.71,12.69,12.69,110000.0
2015-05-14 11:35:00,12.7,12.7,12.69,12.69,185000.0,12.7,12.7,12.69,12.69,185000.0
2015-05-14 11:40:00,12.7,12.71,12.7,12.7,70000.0,12.7,12.71,12.7,12.7,70000.0
2015-05-14 11:45:00,12.71,12.73,12.71,12.73,190000.0,12.71,12.73,12.71,12.73,190000.0
2015-05-14 11:50:00,12.73,12.75,12.73,12.75,145000.0,12.73,12.75,12.73,12.75,145000.0
2015-05-14 11:55:00,12.73,12.73,12.73,12.73,25000.0,12.73,12.73,12.73,12.73,25000.0
2015-05-14 12:00:00,12.73,12.74,12.73,12.73,85000.0,12.73,12.74,12.73,12.73,85000.0
2015-05-14 12:05:00,12.73,12.74,12.73,12.73,185000.0,12.73,12.74,12.73,12.73,185000.0
2015-05-14 12:10:00,12.73,12.74,12.73,12.74,50000.0,12.73,12.74,12.73,12.74,50000.0
2015-05-14 12:15:00,12.74,12.74,12.74,12.74,100000.0,12.74,12.74,12.74,12.74,100000.0
2015-05-14 12:20:00,12.73,12.74,12.73,12.73,40000.0,12.73,12.74,12.73,12.73,40000.0
2015-05-14 12:25:00,12.73,12.73,12.73,12.73,85000.0,12.73,12.73,12.73,12.73,85000.0
2015-05-14 12:30:00,12.74,12.74,12.73,12.73,35000.0,12.74,12.74,12.73,12.73,35000.0
2015-05-14 12:35:00,12.74,12.74,12.73,12.74,40000.0,12.74,12.74,12.73,12.74,40000.0
2015-05-14 12:40:00,12.73,12.74,12.73,12.74,95000.0,12.73,12.74,12.73,12.74,95000.0
2015-05-14 12:45:00,12.73,12.74,12.73,12.74,145000.0,12.73,12.74,12.73,12.74,145000.0
2015-05-14 12:50:00,12.74,12.75,12.74,12.74,1455000.0,12.74,12.75,12.74,12.74,1455000.0
2015-05-14 12:55:00,12.74,12.74,12.74,12.74,35000.0,12.74,12.74,12.74,12.74,35000.0
2015-05-14 13:00:00,12.75,12.75,12.74,12.74,55000.0,12.75,12.75,12.74,12.74,55000.0
2015-05-14 13:05:00,12.75,12.75,12.74,12.75,45000.0,12.75,12.75,12.74,12.75,45000.0
2015-05-14 13:10:00,12.75,12.75,12.75,12.75,50000.0,12.75,12.75,12.75,12.75,50000.0
2015-05-14 13:15:00,12.74,12.75,12.74,12.75,260000.0,12.74,12.75,12.74,12.75,260000.0
2015-05-14 13:20:00,12.74,12.74,12.74,12.74,110000.0,12.74,12.74,12.74,12.74,110000.0
2015-05-14 13:25:00,12.74,12.74,12.74,12.74,100000.0,12.74,12.74,12.74,12.74,100000.0
2015-05-14 13:30:00,12.75,12.75,12.74,12.75,30000.0,12.75,12.75,12.74,12.75,30000.0
2015-05-14 13:35:00,12.74,12.75,12.74,12.75,65000.0,12.74,12.75,12.74,12.75,65000.0
2015-05-14 13:40:00,12.75,12.75,12.73,12.74,140000.0,12.75,12.75,12.73,12.74,140000.0
2015-05-14 13:45:00,12.74,12.74,12.73,12.73,45000.0,12.74,12.74,12.73,12.73,45000.0
2015-05-14 13:50:00,12.73,12.73,12.73,12.73,95000.0,12.73,12.73,12.73,12.73,95000.0
2015-05-14 13:55:00,12.73,12.74,12.73,12.74,90000.0,12.73,12.74,12.73,12.74,90000.0
2015-05-14 14:00:00,12.74,12.74,12.73,12.74,40000.0,12.74,12.74,12.73,12.74,40000.0
2015-05-14 14:05:00,12.74,12.74,12.73,12.74,535000.0,12.74,12.74,12.73,12.74,535000.0
2015-05-14 14:10:00,12.75,12.75,12.74,12.75,140000.0,12.75,12.75,12.74,12.75,140000.0
2015-05-14 14:15:00,12.75,12.75,12.75,12.75,20000.0,12.75,12.75,12.75,12.75,20000.0
2015-05-14 14:20:00,12.75,12.76,12.75,12.76,170000.0,12.75,12.76,12.75,12.76,170000.0
2015-05-14 14:25:00,12.76,12.76,12.75,12.76,60000.0,12.76,12.76,12.75,12.76,60000.0
2015-05-14 14:30:00,12.76,12.76,12.75,12.76,45000.0,12.76,12.76,12.75,12.76,45000.0
2015-05-14 14:35:00,12.76,12.77,12.76,12.76,235000.0,12.76,12.77,12.76,12.76,235000.0
2015-05-14 14:40:00,12.76,12.76,12.75,12.76,195000.0,12.76,12.76,12.75,12.76,195000.0
2015-05-14 14:45:00,12.75,12.76,12.74,12.74,130000.0,12.75,12.76,12.74,12.74,130000.0
2015-05-14 14:50:00,12.74,12.75,12.74,12.74,70000.0,12.74,12.75,12.74,12.74,70000.0
2015-05-14 14:55:00,12.74,12.75,12.74,12.75,95000.0,12.74,12.75,12.74,12.75,95000.0
2015-05-14 15:00:00,12.74,12.76,12.74,12.75,50000.0,12.74,12.76,12.74,12.75,50000.0
2015-05-14 15:05:00,12.74,12.75,12.74,12.74,55000.0,12.74,12.75,12.74,12.74,55000.0
2015-05-14 15:10:00,12.75,12.75,12.74,12.74,105000.0,12.75,12.75,12.74,12.74,105000.0
2015-05-14 15:15:00,12.74,12.75,12.73,12.73,185000.0,12.74,12.75,12.73,12.73,185000.0
2015-05-14 15:20:00,12.74,12.74,12.73,12.73,285000.0,12.74,12.74,12.73,12.73,285000.0
2015-05-14 15:25:00,12.73,12.73,12.7,12.71,160000.0,12.73,12.73,12.7,12.71,160000.0
2015-05-14 15:30:00,12.71,12.71,12.7,12.7,80000.0,12.71,12.71,12.7,12.7,80000.0
2015-05-14 15:35:00,12.71,12.71,12.68,12.68,315000.0,12.71,12.71,12.68,12.68,315000.0
2015-05-14 15:40:00,12.69,12.69,12.68,12.68,265000.0,12.69,12.69,12.68,12.68,265000.0
2015-05-14 15:45:00,12.68,12.69,12.67,12.68,505000.0,12.68,12.69,12.67,12.68,505000.0
2015-05-14 15:50:00,12.68,12.69,12.68,12.68,870000.0,12.68,12.69,12.68,12.68,870000.0
2015-05-14 15:55:00,12.68,12.69,12.68,12.68,945000.0,12.68,12.69,12.68,12.68,945000.0
2015-05-15 09:30:00,12.7,12.73,12.69,12.72,565000.0,12.7,12.73,12.69,12.72,565000.0
2015-05-15 09:35:00,12.7,12.7,12.64,12.64,265000.0,12.7,12.7,12.64,12.64,265000.0
2015-05-15 09:40:00,12.64,12.65,12.62,12.62,220000.0,12.64,12.65,12.62,12.62,220000.0
2015-05-15 09:45:00,12.63,12.65,12.62,12.65,235000.0,12.63,12.65,12.62,12.65,235000.0
2015-05-15 09:50:00,12.64,12.65,12.63,12.64,75000.0,12.64,12.65,12.63,12.64,75000.0
2015-05-15 09:55:00,12.64,12.65,12.62,12.63,235000.0,12.64,12.65,12.62,12.63,235000.0
2015-05-15 10:00:00,12.62,12.62,12.6,12.6,280000.0,12.62,12.62,12.6,12.6,280000.0
2015-05-15 10:05:00,12.6,12.61,12.58,12.61,265000.0,12.6,12.61,12.58,12.61,265000.0
2015-05-15 10:10:00,12.61,12.62,12.6,12.62,1320000.0,12.61,12.62,12.6,12.62,1320000.0
2015-05-15 10:15:00,12.63,12.63,12.59,12.61,175000.0,12.63,12.63,12.59,12.61,175000.0
2015-05-15 10:20:00,12.62,12.64,12.62,12.64,60000.0,12.62,12.64,12.62,12.64,60000.0
2015-05-15 10:25:00,12.63,12.66,12.63,12.64,180000.0,12.63,12.66,12.63,12.64,180000.0
2015-05-15 10:30:00,12.66,12.66,12.62,12.64,145000.0,12.66,12.66,12.62,12.64,145000.0
2015-05-15 10:35:00,12.63,12.66,12.63,12.64,130000.0,12.63,12.66,12.63,12.64,130000.0
2015-05-15 10:40:00,12.65,12.67,12.65,12.67,65000.0,12.65,12.67,12.65,12.67,65000.0
2015-05-15 10:45:00,12.66,12.67,12.64,12.67,190000.0,12.66,12.67,12.64,12.67,190000.0
2015-05-15 10:50:00,12.67,12.68,12.66,12.68,165000.0,12.67,12.68,12.66,12.68,165000.0
2015-05-15 10:55:00,12.67,12.68,12.67,12.67,50000.0,12.67,12.68,12.67,12.67,50000.0
2015-05-15 11:00:00,12.68,12.68,12.66,12.67,335000.0,12.68,12.68,12.66,12.67,335000.0
2015-05-15 11:05:00,12.67,12.67,12.65,12.65,265000.0,12.67,12.67,12.65,12.65,265000.0
2015-05-15 11:10:00,12.64,12.66,12.64,12.64,100000.0,12.64,12.66,12.64,12.64,100000.0
2015-05-15 11:15:00,12.64,12.64,12.61,12.61,120000.0,12.64,12.64,12.61,12.61,120000.0
2015-05-15 11:20:00,12.63,12.65,12.63,12.63,165000.0,12.63,12.65,12.63,12.63,165000.0
2015-05-15 11:25:00,12.63,12.63,12.61,12.61,210000.0,12.63,12.63,12.61,12.61,210000.0
2015-05-15 11:30:00,12.61,12.62,12.6,12.62,130000.0,12.61,12.62,12.6,12.62,130000.0
2015-05-15 11:35:00,12.61,12.62,12.61,12.61,65000.0,12.61,12.62,12.61,12.61,65000.0
2015-05-15 11:40:00,12.62,12.62,12.61,12.62,315000.0,12.62,12.62,12.61,12.62,315000.0
2015-05-15 11:45:00,12.62,12.62,12.6,12.61,565000.0,12.62,12.62,12.6,12.61,565000.0
2015-05-15 11:50:00,12.61,12.64,12.61,12.64,210000.0,12.61,12.64,12.61,12.64,210000.0
2015-05-15 11:55:00,12.63,12.65,12.61,12.64,250000.0,12.63,12.65,12.61,12.64,250000.0
2015-05-15 12:00:00,12.65,12.65,12.64,12.65,250000.0,12.65,12.65,12.64,12.65,250000.0
2015-05-15 12:05:00,12.64,12.64,12.63,12.63,70000.0,12.64,12.64,12.63,12.63,70000.0
2015-05-15 12:10:00,12.63,12.65,12.63,12.64,240000.0,12.63,12.65,12.63,12.64,240000.0
2015-05-15 12:15:00,12.64,12.67,12.64,12.66,270000.0,12.64,12.67,12.64,12.66,270000.0
2015-05-15 12:20:00,12.65,12.66,12.65,12.66,110000.0,12.65,12.66,12.65,12.66,110000.0
2015-05-15 12:25:00,12.66,12.67,12.66,12.66,35000.0,12.66,12.67,12.66,12.66,35000.0
2015-05-15 12:30:00,12.66,12.67,12.66,12.66,170000.0,12.66,12.67,12.66,12.66,170000.0
2015-05-15 12:35:00,12.66,12.66,12.66,12.66,130000.0,12.66,12.66,12.66,12.66,130000.0
2015-05-15 12:40:00,12.66,12.68,12.66,12.68,310000.0,12.66,12.68,12.66,12.68,310000.0
2015-05-15 12:45:00,12.68,12.68,12.67,12.68,100000.0,12.68,12.68,12.67,12.68,100000.0
2015-05-15 12:50:00,12.68,12.69,12.67,12.67,70000.0,12.68,12.69,12.67,12.67,70000.0
2015-05-15 12:55:00,12.68,12.68,12.68,12.68,10000.0,12.68,12.68,12.68,12.68,10000.0
2015-05-15 13:00:00,12.67,12.68,12.67,12.68,45000.0,12.67,12.68,12.67,12.68,45000.0
2015-05-15 13:05:00,12.68,12.68,12.68,12.68,85000.0,12.68,12.68,12.68,12.68,85000.0
2015-05-15 13:10:00,12.68,12.68,12.68,12.68,15000.0,12.68,12.68,12.68,12.68,15000.0
2015-05-15 13:15:00,12.67,12.68,12.67,12.68,225000.0,12.67,12.68,12.67,12.68,225000.0
2015-05-15 13:20:00,12.67,12.67,12.66,12.67,110000.0,12.67,12.67,12.66,12.67,110000.0
2015-05-15 13:25:00,12.66,12.67,12.66,12.67,90000.0,12.66,12.67,12.66,12.67,90000.0
2015-05-15 13:30:00,12.66,12.67,12.65,12.67,25000.0,12.66,12.67,12.65,12.67,25000.0
2015-05-15 13:35:00,12.66,12.67,12.66,12.67,20000.0,12.66,12.67,12.66,12.67,20000.0
2015-05-15 13:40:00,12.67,12.68,12.67,12.68,35000.0,12.67,12.68,12.67,12.68,35000.0
2015-05-15 13:45:00,12.67,12.68,12.67,12.68,225000.0,12.67,12.68,12.67,12.68,225000.0
2015-05-15 13:50:00,12.68,12.68,12.67,12.68,665000.0,12.68,12.68,12.67,12.68,665000.0
2015-05-15 13:55:00,12.68,12.68,12.67,12.68,110000.0,12.68,12.68,12.67,12.68,110000.0
2015-05-15 14:00:00,12.68,12.68,12.67,12.67,75000.0,12.68,12.68,12.67,12.67,75000.0
2015-05-15 14:05:00,12.68,12.68,12.66,12.66,55000.0,12.68,12.68,12.66,12.66,55000.0
2015-05-15 14:10:00,12.66,12.66,12.65,12.66,35000.0,12.66,12.66,12.65,12.66,35000.0
2015-05-15 14:15:00,12.66,12.66,12.66,12.66,35000.0,12.66,12.66,12.66,12.66,35000.0
2015-05-15 14:20:00,12.66,12.67,12.66,12.67,40000.0,12.66,12.67,12.66,12.67,40000.0
2015-05-15 14:25:00,12.66,12.66,12.65,12.66,120000.0,12.66,12.66,12.65,12.66,120000.0
2015-05-15 14:30:00,12.66,12.66,12.65,12.66,65000.0,12.66,12.66,12.65,12.66,65000.0
2015-05-15 14:35:00,12.66,12.67,12.66,12.67,35000.0,12.66,12.67,12.66,12.67,35000.0
2015-05-15 14:40:00,12.67,12.67,12.67,12.67,10000.0,12.67,12.67,12.67,12.67,10000.0
2015-05-15 14:45:00,12.67,12.67,12.65,12.65,100000.0,12.67,12.67,12.65,12.65,100000.0
2015-05-15 14:50:00,12.66,12.66,12.65,12.65,35000.0,12.66,12.66,12.65,12.65,35000.0
2015-05-15 14:55:00,12.66,12.66,12.66,12.66,10000.0,12.66,12.66,12.66,12.66,10000.0
2015-05-15 15:00:00,12.66,12.66,12.66,12.66,65000.0,12.66,12.66,12.66,12.66,65000.0
2015-05-15 15:05:00,12.66,12.67,12.66,12.67,135000.0,12.66,12.67,12.66,12.67,135000.0
2015-05-15 15:10:00,12.67,12.67,12.66,12.66,95000.0,12.67,12.67,12.66,12.66,95000.0
2015-05-15 15:15:00,12.66,12.66,12.66,12.66,265000.0,12.66,12.66,12.66,12.66,265000.0
2015-05-15 15:20:00,12.66,12.69,12.66,12.68,625000.0,12.66,12.69,12.66,12.68,625000.0
2015-05-15 15:25:00,12.68,12.69,12.66,12.68,455000.0,12.68,12.69,12.66,12.68,455000.0
2015-05-15 15:30:00,12.68,12.68,12.67,12.67,85000.0,12.68,12.68,12.67,12.67,85000.0
2015-05-15 15:35:00,12.68,12.68,12.67,12.67,280000.0,12.68,12.68,12.67,12.67,280000.0
2015-05-15 15:40:00,12.67,12.68,12.66,12.66,600000.0,12.67,12.68,12.66,12.66,600000.0
2015-05-15 15:45:00,12.66,12.67,12.64,12.64,705000.0,12.66,12.67,12.64,12.64,705000.0
2015-05-15 15:50:00,12.64,12.65,12.64,12.65,900000.0,12.64,12.65,12.64,12.65,900000.0
2015-05-15 15:55:00,12.65,12.65,12.64,12.65,740000.0,12.65,12.65,12.64,12.65,740000.0
2015-05-18 09:30:00,12.65,12.65,12.62,12.64,275000.0,12.65,12.65,12.62,12.64,275000.0
2015-05-18 09:35:00,12.65,12.67,12.64,12.65,185000.0,12.65,12.67,12.64,12.65,185000.0
2015-05-18 09:40:00,12.66,12.69,12.66,12.69,140000.0,12.66,12.69,12.66,12.69,140000.0
2015-05-18 09:45:00,12.68,12.69,12.67,12.68,160000.0,12.68,12.69,12.67,12.68,160000.0
2015-05-18 09:50:00,12.67,12.68,12.63,12.63,400000.0,12.67,12.68,12.63,12.63,400000.0
2015-05-18 09:55:00,12.64,12.64,12.63,12.63,50000.0,12.64,12.64,12.63,12.63,50000.0
2015-05-18 10:00:00,12.63,12.64,12.62,12.64,355000.0,12.63,12.64,12.62,12.64,355000.0
2015-05-18 10:05:00,12.63,12.65,12.63,12.64,265000.0,12.63,12.65,12.63,12.64,265000.0
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 10:15:00,12.64,12.64,12.64,12.64,0.0,12.64,12.64,12.64,12.64,0.0
2015-05-18 10:20:00,12.65,12.67,12.65,12.67,105000.0,12.65,12.67,12.65,12.67,105000.0
2015-05-18 10:25:00,12.67,12.69,12.66,12.69,375000.0,12.67,12.69,12.66,12.69,375000.0
2015-05-18 10:30:00,12.7,12.71,12.68,12.68,535000.0,12.7,12.71,12.68,12.68,535000.0
2015-05-18 10:35:00,12.68,12.68,12.66,12.66,105000.0,12.68,12.68,12.66,12.66,105000.0
2015-05-18 10:40:00,12.66,12.66,12.64,12.64,55000.0,12.66,12.66,12.64,12.64,55000.0
2015-05-18 10:45:00,12.64,12.66,12.64,12.64,65000.0,12.64,12.66,12.64,12.64,65000.0
2015-05-18 10:50:00,12.64,12.65,12.63,12.64,435000.0,12.64,12.65,12.63,12.64,435000.0
2015-05-18 10:55:00,12.64,12.65,12.63,12.65,175000.0,12.64,12.65,12.63,12.65,175000.0
2015-05-18 11:00:00,12.64,12.65,12.64,12.64,280000.0,12.64,12.65,12.64,12.64,280000.0
2015-05-18 11:05:00,12.65,12.65,12.64,12.65,105000.0,12.65,12.65,12.64,12.65,105000.0
2015-05-18 11:10:00,12.65,12.65,12.65,12.65,50000.0,12.65,12.65,12.65,12.65,50000.0
2015-05-18 11:15:00,12.65,12.66,12.64,12.65,170000.0,12.65,12.66,12.64,12.65,170000.0
2015-05-18 11:20:00,12.65,12.69,12.65,12.69,175000.0,12.65,12.69,12.65,12.69,175000.0
2015-05-18 11:25:00,12.68,12.69,12.68,12.68,110000.0,12.68,12.69,12.68,12.68,110000.0
2015-05-18 11:30:00,12.68,12.68,12.68,12.68,65000.0,12.68,12.68,12.68,12.68,65000.0
2015-05-18 11:35:00,12.69,12.69,12.68,12.68,195000.0,12.69,12.69,12.68,12.68,195000.0
2015-05-18 11:40:00,12.68,12.69,12.68,12.69,65000.0,12.68,12.69,12.68,12.69,65000.0
2015-05-18 11:45:00,12.68,12.69,12.66,12.66,135000.0,12.68,12.69,12.66,12.66,135000.0
2015-05-18 11:50:00,12.67,12.68,12.66,12.67,270000.0,12.67,12.68,12.66,12.67,270000.0
2015-05-18 11:55:00,12.67,12.67,12.64,12.64,610000.0,12.67,12.67,12.64,12.64,610000.0
2015-05-18 12:00:00,12.65,12.66,12.65,12.66,155000.0,12.65,12.66,12.65,12.66,155000.0
2015-05-18 12:05:00,12.66,12.66,12.65,12.65,130000.0,12.66,12.66,12.65,12.65,130000.0
2015-05-18 12:10:00,12.65,12.67,12.65,12.67,140000.0,12.65,12.67,12.65,12.67,140000.0
2015-05-18 12:15:00,12.67,12.67,12.65,12.66,55000.0,12.67,12.67,12.65,12.66,55000.0
2015-05-18 12:20:00,12.65,12.66,12.65,12.66,75000.0,12.65,12.66,12.65,12.66,75000.0
2015-05-18 12:25:00,12.66,12.68,12.66,12.68,260000.0,12.66,12.68,12.66,12.68,260000.0
2015-05-18 12:30:00,12.68,12.7,12.68,12.68,340000.0,12.68,12.7,12.68,12.68,340000.0
2015-05-18 12:35:00,12.68,12.7,12.67,12.69,980000.0,12.68,12.7,12.67,12.69,980000.0
2015-05-18 12:40:00,12.69,12.7,12.69,12.7,60000.0,12.69,12.7,12.69,12.7,60000.0
2015-05-18 12:45:00,12.69,12.7,12.68,12.68,285000.0,12.69,12.7,12.68,12.68,285000.0
2015-05-18 12:50:00,12.68,12.68,12.68,12.68,5000.0,12.68,12.68,12.68,12.68,5000.0
2015-05-18 12:55:00,12.69,12.69,12.68,12.69,75000.0,12.69,12.69,12.68,12.69,75000.0
2015-05-18 13:00:00,12.69,12.69,12.69,12.69,45000.0,12.69,12.69,12.69,12.69,45000.0
2015-05-18 13:05:00,12.69,12.7,12.69,12.69,35000.0,12.69,12.7,12.69,12.69,35000.0
2015-05-18 13:10:00,12.69,12.7,12.69,12.7,40000.0,12.69,12.7,12.69,12.7,40000.0
2015-05-18 13:15:00,12.7,12.7,12.69,12.7,275000.0,12.7,12.7,12.69,12.7,275000.0
2015-05-18 13:20:00,12.7,12.7,12.69,12.7,70000.0,12.7,12.7,12.69,12.7,70000.0
2015-05-18 13:25:00,12.69,12.7,12.68,12.69,160000.0,12.69,12.7,12.68,12.69,160000.0
2015-05-18 13:30:00,12.69,12.7,12.68,12.7,130000.0,12.69,12.7,12.68,12.7,130000.0
2015-05-18 13:35:00,12.7,12.7,12.69,12.69,80000.0,12.7,12.7,12.69,12.69,80000.0
2015-05-18 13:40:00,12.69,12.7,12.69,12.69,135000.0,12.69,12.7,12.69,12.69,135000.0
2015-05-18 13:45:00,12.69,12.69,12.68,12.69,290000.0,12.69,12.69,12.68,12.69,290000.0
2015-05-18 13:50:00,12.68,12.69,12.68,12.69,10000.0,12.68,12.69,12.68,12.69,10000.0
2015-05-18 13:55:00,12.69,12.71,12.68,12.71,430000.0,12.69,12.71,12.68,12.71,430000.0
2015-05-18 14:00:00,12.7,12.71,12.68,12.69,300000.0,12.7,12.71,12.68,12.69,300000.0
2015-05-18 14:05:00,12.69,12.71,12.69,12.69,255000.0,12.69,12.71,12.69,12.69,255000.0
2015-05-18 14:10:00,12.69,12.71,12.69,12.69,130000.0,12.69,12.71,12.69,12.69,130000.0
2015-05-18 14:15:00,12.7,12.71,12.69,12.71,105000.0,12.7,12.71,12.69,12.71,105000.0
2015-05-18 14:20:00,12.7,12.71,12.7,12.71,45000.0,12.7,12.71,12.7,12.71,45000.0
2015-05-18 14:25:00,12.72,12.72,12.7,12.71,165000.0,12.72,12.72,12.7,12.71,165000.0
2015-05-18 14:30:00,12.71,12.72,12.71,12.71,50000.0,12.71,12.72,12.71,12.71,50000.0
2015-05-18 14:35:00,12.71,12.72,12.71,12.71,40000.0,12.71,12.72,12.71,12.71,40000.0
2015-05-18 14:40:00,12.72,12.73,12.72,12.72,60000.0,12.72,12.73,12.72,12.72,60000.0
2015-05-18 14:45:00,12.72,12.73,12.71,12.72,55000.0,12.72,12.73,12.71,12.72,55000.0
2015-05-18 14:50:00,12.72,12.73,12.72,12.73,80000.0,12.72,12.73,12.72,12.73,80000.0
2015-05-18 14:55:00,12.72,12.73,12.72,12.72,50000.0,12.72,12.73,12.72,12.72,50000.0
2015-05-18 15:00:00,12.72,12.73,12.71,12.71,155000.0,12.72,12.73,12.71,12.71,155000.0
2015-05-18 15:05:00,12.71,12.73,12.71,12.72,490000.0,12.71,12.73,12.71,12.72,490000.0
2015-05-18 15:10:00,12.71,12.72,12.7,12.72,205000.0,12.71,12.72,12.7,12.72,205000.0
2015-05-18 15:15:00,12.72,12.72,12.7,12.7,380000.0,12.72,12.72,12.7,12.7,380000.0
2015-05-18 15:20:00,12.71,12.72,12.71,12.72,165000.0,12.71,12.72,12.71,12.72,165000.0
2015-05-18 15:25:00,12.72,12.72,12.71,12.71,70000.0,12.72,12.72,12.71,12.71,70000.0
2015-05-18 15:30:00,12.71,12.71,12.7,12.7,60000.0,12.71,12.71,12.7,12.7,60000.0
2015-05-18 15:35:00,12.71,12.72,12.71,12.71,135000.0,12.71,12.72,12.71,12.71,135000.0
2015-05-18 15:40:00,12.71,12.72,12.71,12.72,130000.0,12.71,12.72,12.71,12.72,130000.0
2015-05-18 15:45:00,12.73,12.73,12.71,12.72,100000.0,12.73,12.73,12.71,12.72,100000.0
2015-05-18 15:50:00,12.72,12.73,12.71,12.72,480000.0,12.72,12.73,12.71,12.72,480000.0
2015-05-18 15:55:00,12.71,12.72,12.71,12.72,955000.0,12.71,12.72,12.71,12.72,955000.0
2015-05-19 09:30:00,12.75,12.76,12.7,12.7,315000.0,12.75,12.76,12.7,12.7,315000.0
2015-05-19 09:35:00,12.69,12.7,12.68,12.69,145000.0,12.69,12.7,12.68,12.69,145000.0
2015-05-19 09:40:00,12.7,12.73,12.7,12.7,110000.0,12.7,12.73,12.7,12.7,110000.0
2015-05-19 09:45:00,12.71,12.73,12.7,12.72,210000.0,12.71,12.73,12.7,12.72,210000.0
2015-05-19 09:50:00,12.72,12.72,12.69,12.7,95000.0,12.72,12.72,12.69,12.7,95000.0
2015-05-19 09:55:00,12.71,12.72,12.71,12.72,25000.0,12.71,12.72,12.71,12.72,25000.0
2015-05-19 10:00:00,12.7,12.7,12.68,12.7,195000.0,12.7,12.7,12.68,12.7,195000.0
2015-05-19 10:05:00,12.69,12.69,12.68,12.69,245000.0,12.69,12.69,12.68,12.69,245000.0
2015-05-19 10:10:00,12.68,12.68,12.66,12.68,60000.0,12.68,12.68,12.66,12.68,60000.0
2015-05-19 10:15:00,12.69,12.71,12.69,12.71,155000.0,12.69,12.71,12.69,12.71,155000.0
2015-05-19 10:20:00,12.72,12.72,12.69,12.71,65000.0,12.72,12.72,12.69,12.71,65000.0
2015-05-19 10:25:00,12.69,12.7,12.69,12.7,20000.0,12.69,12.7,12.69,12.7,20000.0
2015-05-19 10:30:00,12.72,12.72,12.71,12.72,205000.0,12.72,12.72,12.71,12.72,205000.0
2015-05-19 10:35:00,12.72,12.74,12.72,12.74,30000.0,12.72,12.74,12.72,12.74,30000.0
2015-05-19 10:40:00,12.73,12.75,12.72,12.74,335000.0,12.73,12.75,12.72,12.74,335000.0
2015-05-19 10:45:00,12.74,12.77,12.74,12.75,335000.0,12.74,12.77,12.74,12.75,335000.0
2015-05-19 10:50:00,12.74,12.76,12.74,12.75,180000.0,12.74,12.76,12.74,12.75,180000.0
2015-05-19 10:55:00,12.74,12.75,12.73,12.74,65000.0,12.74,12.75,12.73,12.74,65000.0
2015-05-19 11:00:00,12.74,12.75,12.74,12.75,65000.0,12.74,12.75,12.74,12.75,65000.0
2015-05-19 11:05:00,12.74,12.75,12.73,12.73,50000.0,12.74,12.75,12.73,12.73,50000.0
2015-05-19 11:10:00,12.74,12.74,12.72,12.74,215000.0,12.74,12.74,12.72,12.74,215000.0
2015-05-19 11:15:00,12.74,12.76,12.73,12.75,840000.0,12.74,12.76,12.73,12.75,840000.0
2015-05-19 11:20:00,12.75,12.76,12.74,12.76,150000.0,12.75,12.76,12.74,12.76,150000.0
2015-05-19 11:25:00,12.76,12.76,12.76,12.76,25000.0,12.76,12.76,12.76,12.76,25000.0
2015-05-19 11:30:00,12.76,12.76,12.75,12.76,25000.0,12.76,12.76,12.75,12.76,25000.0
2015-05-19 11:35:00,12.75,12.76,12.74,12.75,70000.0,12.75,12.76,12.74,12.75,70000.0
2015-05-19 11:40:00,12.75,12.75,12.74,12.74,90000.0,12.75,12.75,12.74,12.74,90000.0
2015-05-19 11:45:00,12.74,12.75,12.74,12.75,35000.0,12.74,12.75,12.74,12.75,35000.0
2015-05-19 11:50:00,12.75,12.75,12.75,12.75,15000.0,12.75,12.75,12.75,12.75,15000.0
2015-05-19 11:55:00,12.75,12.77,12.75,12.77,25000.0,12.75,12.77,12.75,12.77,25000.0
2015-05-19 12:00:00,12.77,12.79,12.77,12.79,60000.0,12.77,12.79,12.77,12.79,60000.0
2015-05-19 12:05:00,12.77,12.79,12.77,12.79,130000.0,12.77,12.79,12.77,12.79,130000.0
2015-05-19 12:10:00,12.79,12.8,12.78,12.78,135000.0,12.79,12.8,12.78,12.78,135000.0
2015-05-19 12:15:00,12.78,12.78,12.77,12.78,35000.0,12.78,12.78,12.77,12.78,35000.0
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 12:25:00,12.76,12.76,12.76,12.76,0.0,12.76,12.76,12.76,12.76,0.0
2015-05-19 12:30:00,12.77,12.77,12.77,12.77,10000.0,12.77,12.77,12.77,12.77,10000.0
2015-05-19 12:35:00,12.78,12.78,12.78,12.78,5000.0,12.78,12.78,12.78,12.78,5000.0
2015-05-19 12:40:00,12.78,12.78,12.78,12.78,70000.0,12.78,12.78,12.78,12.78,70000.0
2015-05-19 12:45:00,12.78,12.79,12.78,12.79,40000.0,12.78,12.79,12.78,12.79,40000.0
2015-05-19 12:50:00,12.79,12.8,12.77,12.79,550000.0,12.79,12.8,12.77,12.79,550000.0
2015-05-19 12:55:00,12.78,12.79,12.76,12.77,320000.0,12.78,12.79,12.76,12.77,320000.0
2015-05-19 13:00:00,12.77,12.77,12.75,12.76,50000.0,12.77,12.77,12.75,12.76,50000.0
2015-05-19 13:05:00,12.75,12.76,12.75,12.76,110000.0,12.75,12.76,12.75,12.76,110000.0
2015-05-19 13:10:00,12.75,12.76,12.75,12.75,320000.0,12.75,12.76,12.75,12.75,320000.0
2015-05-19 13:15:00,12.75,12.75,12.75,12.75,90000.0,12.75,12.75,12.75,12.75,90000.0
2015-05-19 13:20:00,12.75,12.75,12.75,12.75,15000.0,12.75,12.75,12.75,12.75,15000.0
2015-05-19 13:25:00,12.75,12.75,12.74,12.75,25000.0,12.75,12.75,12.74,12.75,25000.0
2015-05-19 13:30:00,12.75,12.76,12.74,12.75,600000.0,12.75,12.76,12.74,12.75,600000.0
2015-05-19 13:35:00,12.75,12.75,12.74,12.75,285000.0,12.75,12.75,12.74,12.75,285000.0
2015-05-19 13:40:00,12.75,12.76,12.73,12.73,1490000.0,12.75,12.76,12.73,12.73,1490000.0
2015-05-19 13:45:00,12.73,12.73,12.72,12.72,30000.0,12.73,12.73,12.72,12.72,30000.0
2015-05-19 13:50:00,12.74,12.74,12.73,12.73,20000.0,12.74,12.74,12.73,12.73,20000.0
2015-05-19 13:55:00,12.73,12.74,12.72,12.73,55000.0,12.73,12.74,12.72,12.73,55000.0
2015-05-19 14:00:00,12.73,12.73,12.71,12.72,170000.0,12.73,12.73,12.71,12.72,170000.0
2015-05-19 14:05:00,12.72,12.73,12.7,12.7,65000.0,12.72,12.73,12.7,12.7,65000.0
2015-05-19 14:10:00,12.71,12.71,12.7,12.7,85000.0,12.71,12.71,12.7,12.7,85000.0
2015-05-19 14:15:00,12.7,12.72,12.7,12.71,110000.0,12.7,12.72,12.7,12.71,110000.0
2015-05-19 14:20:00,12.71,12.71,12.7,12.7,190000.0,12.71,12.71,12.7,12.7,190000.0
2015-05-19 14:25:00,12.7,12.7,12.68,12.68,155000.0,12.7,12.7,12.68,12.68,155000.0
2015-05-19 14:30:00,12.68,12.68,12.65,12.65,410000.0,12.68,12.68,12.65,12.65,410000.0
2015-05-19 14:35:00,12.65,12.66,12.64,12.64,465000.0,12.65,12.66,12.64,12.64,465000.0
2015-05-19 14:40:00,12.64,12.65,12.64,12.64,155000.0,12.64,12.65,12.64,12.64,155000.0
2015-05-19 14:45:00,12.64,12.64,12.63,12.64,250000.0,12.64,12.64,12.63,12.64,250000.0
2015-05-19 14:50:00,12.63,12.64,12.63,12.64,160000.0,12.63,12.64,12.63,12.64,160000.0
2015-05-19 14:55:00,12.63,12.66,12.63,12.66,215000.0,12.63,12.66,12.63,12.66,215000.0
2015-05-19 15:00:00,12.65,12.68,12.65,12.68,245000.0,12.65,12.68,12.65,12.68,245000.0
2015-05-19 15:05:00,12.67,12.69,12.67,12.68,160000.0,12.67,12.69,12.67,12.68,160000.0
2015-05-19 15:10:00,12.68,12.68,12.66,12.67,130000.0,12.68,12.68,12.66,12.67,130000.0
2015-05-19 15:15:00,12.67,12.69,12.66,12.69,85000.0,12.67,12.69,12.66,12.69,85000.0
2015-05-19 15:20:00,12.68,12.7,12.68,12.7,40000.0,12.68,12.7,12.68,12.7,40000.0
2015-05-19 15:25:00,12.7,12.71,12.69,12.71,165000.0,12.7,12.71,12.69,12.71,165000.0
2015-05-19 15:30:00,12.7,12.71,12.7,12.7,70000.0,12.7,12.71,12.7,12.7,70000.0
2015-05-19 15:35:00,12.7,12.71,12.7,12.71,70000.0,12.7,12.71,12.7,12.71,70000.0
2015-05-19 15:40:00,12.7,12.71,12.7,12.71,275000.0,12.7,12.71,12.7,12.71,275000.0
2015-05-19 15:45:00,12.71,12.71,12.7,12.7,205000.0,12.71,12.71,12.7,12.7,205000.0
2015-05-19 15:50:00,12.71,12.71,12.7,12.71,190000.0,12.71,12.71,12.7,12.71,190000.0
2015-05-19 15:55:00,12.71,12.74,12.71,12.73,905000.0,12.71,12.74,12.71,12.73,905000.0
2015-05-20 09:30:00,12.66,12.72,12.66,12.67,280000.0,12.66,12.72,12.66,12.67,280000.0
2015-05-20 09:35:00,12.71,12.71,12.6,12.61,710000.0,12.71,12.71,12.6,12.61,710000.0
2015-05-20 09:40:00,12.61,12.62,12.54,12.57,1500000.0,12.61,12.62,12.54,12.57,1500000.0
2015-05-20 09:45:00,12.56,12.57,12.54,12.55,135000.0,12.56,12.57,12.54,12.55,135000.0
2015-05-20 09:50:00,12.56,12.6,12.55,12.6,100000.0,12.56,12.6,12.55,12.6,100000.0
2015-05-20 09:55:00,12.58,12.61,12.58,12.61,245000.0,12.58,12.61,12.58,12.61,245000.0
2015-05-20 10:00:00,12.61,12.62,12.59,12.62,295000.0,12.61,12.62,12.59,12.62,295000.0
2015-05-20 10:05:00,12.62,12.64,12.61,12.61,435000.0,12.62,12.64,12.61,12.61,435000.0
2015-05-20 10:10:00,12.61,12.62,12.61,12.62,125000.0,12.61,12.62,12.61,12.62,125000.0
2015-05-20 10:15:00,12.62,12.63,12.62,12.63,110000.0,12.62,12.63,12.62,12.63,110000.0
2015-05-20 10:20:00,12.63,12.63,12.61,12.63,160000.0,12.63,12.63,12.61,12.63,160000.0
2015-05-20 10:25:00,12.62,12.63,12.61,12.63,685000.0,12.62,12.63,12.61,12.63,685000.0
2015-05-20 10:30:00,12.63,12.65,12.63,12.63,445000.0,12.63,12.65,12.63,12.63,445000.0
2015-05-20 10:35:00,12.63,12.65,12.63,12.65,45000.0,12.63,12.65,12.63,12.65,45000.0
2015-05-20 10:40:00,12.65,12.66,12.64,12.66,80000.0,12.65,12.66,12.64,12.66,80000.0
2015-05-20 10:45:00,12.66,12.67,12.66,12.66,90000.0,12.66,12.67,12.66,12.66,90000.0
2015-05-20 10:50:00,12.66,12.67,12.66,12.67,45000.0,12.66,12.67,12.66,12.67,45000.0
2015-05-20 10:55:00,12.67,12.67,12.67,12.67,25000.0,12.67,12.67,12.67,12.67,25000.0
2015-05-20 11:00:00,12.66,12.66,12.64,12.64,180000.0,12.66,12.66,12.64,12.64,180000.0
2015-05-20 11:05:00,12.64,12.66,12.64,12.65,95000.0,12.64,12.66,12.64,12.65,95000.0
2015-05-20 11:10:00,12.65,12.66,12.65,12.65,225000.0,12.65,12.66,12.65,12.65,225000.0
2015-05-20 11:15:00,12.65,12.65,12.62,12.62,130000.0,12.65,12.65,12.62,12.62,130000.0
2015-05-20 11:20:00,12.62,12.63,12.62,12.63,70000.0,12.62,12.63,12.62,12.63,70000.0
2015-05-20 11:25:00,12.63,12.64,12.61,12.63,415000.0,12.63,12.64,12.61,12.63,415000.0
2015-05-20 11:30:00,12.63,12.64,12.62,12.63,540000.0,12.63,12.64,12.62,12.63,540000.0
2015-05-20 11:35:00,12.63,12.65,12.63,12.64,245000.0,12.63,12.65,12.63,12.64,245000.0
2015-05-20 11:40:00,12.64,12.64,12.63,12.64,105000.0,12.64,12.64,12.63,12.64,105000.0
2015-05-20 11:45:00,12.63,12.64,12.63,12.64,15000.0,12.63,12.64,12.63,12.64,15000.0
2015-05-20 11:50:00,12.63,12.63,12.61,12.63,135000.0,12.63,12.63,12.61,12.63,135000.0
2015-05-20 11:55:00,12.63,12.64,12.63,12.63,475000.0,12.63,12.64,12.63,12.63,475000.0
2015-05-20 12:00:00,12.63,12.63,12.62,12.62,110000.0,12.63,12.63,12.62,12.62,110000.0
2015-05-20 12:05:00,12.62,12.63,12.62,12.63,15000.0,12.62,12.63,12.62,12.63,15000.0
2015-05-20 12:10:00,12.63,12.64,12.63,12.63,70000.0,12.63,12.64,12.63,12.63,70000.0
2015-05-20 12:15:00,12.64,12.64,12.64,12.64,50000.0,12.64,12.64,12.64,12.64,50000.0
2015-05-20 12:20:00,12.65,12.65,12.64,12.65,140000.0,12.65,12.65,12.64,12.65,140000.0
2015-05-20 12:25:00,12.65,12.65,12.64,12.64,60000.0,12.65,12.65,12.64,12.64,60000.0
2015-05-20 12:30:00,12.64,12.64,12.64,12.64,85000.0,12.64,12.64,12.64,12.64,85000.0
2015-05-20 12:35:00,12.65,12.65,12.64,12.65,245000.0,12.65,12.65,12.64,12.65,245000.0
2015-05-20 12:40:00,12.65,12.65,12.64,12.64,110000.0,12.65,12.65,12.64,12.64,110000.0
2015-05-20 12:45:00,12.64,12.64,12.63,12.64,60000.0,12.64,12.64,12.63,12.64,60000.0
2015-05-20 12:50:00,12.64,12.65,12.64,12.64,925000.0,12.64,12.65,12.64,12.64,925000.0
2015-05-20 12:55:00,12.64,12.64,12.63,12.64,165000.0,12.64,12.64,12.63,12.64,165000.0
2015-05-20 13:00:00,12.64,12.64,12.63,12.63,120000.0,12.64,12.64,12.63,12.63,120000.0
2015-05-20 13:05:00,12.63,12.64,12.63,12.63,230000.0,12.63,12.64,12.63,12.63,230000.0
2015-05-20 13:10:00,12.62,12.64,12.61,12.63,450000.0,12.62,12.64,12.61,12.63,450000.0
2015-05-20 13:15:00,12.63,12.63,12.63,12.63,55000.0,12.63,12.63,12.63,12.63,55000.0
2015-05-20 13:20:00,12.63,12.63,12.62,12.62,125000.0,12.63,12.63,12.62,12.62,125000.0
2015-05-20 13:25:00,12.62,12.62,12.62,12.62,90000.0,12.62,12.62,12.62,12.62,90000.0
2015-05-20 13:30:00,12.61,12.61,12.61,12.61,15000.0,12.61,12.61,12.61,12.61,15000.0
2015-05-20 13:35:00,12.62,12.62,12.61,12.61,105000.0,12.62,12.62,12.61,12.61,105000.0
2015-05-20 13:40:00,12.61,12.61,12.6,12.61,65000.0,12.61,12.61,12.6,12.61,65000.0
2015-05-20 13:45:00,12.61,12.62,12.6,12.62,280000.0,12.61,12.62,12.6,12.62,280000.0
2015-05-20 13:50:00,12.62,12.62,12.61,12.61,60000.0,12.62,12.62,12.61,12.61,60000.0
2015-05-20 13:55:00,12.61,12.62,12.61,12.62,85000.0,12.61,12.62,12.61,12.62,85000.0
2015-05-20 14:00:00,12.62,12.64,12.61,12.62,155000.0,12.62,12.64,12.61,12.62,155000.0
2015-05-20 14:05:00,12.61,12.63,12.61,12.62,440000.0,12.61,12.63,12.61,12.62,440000.0
2015-05-20 14:10:00,12.61,12.63,12.6,12.63,270000.0,12.61,12.63,12.6,12.63,270000.0
2015-05-20 14:15:00,12.63,12.64,12.63,12.64,150000.0,12.63,12.64,12.63,12.64,150000.0
2015-05-20 14:20:00,12.63,12.64,12.62,12.64,100000.0,12.63,12.64,12.62,12.64,100000.0
2015-05-20 14:25:00,12.64,12.66,12.64,12.65,255000.0,12.64,12.66,12.64,12.65,255000.0
2015-05-20 14:30:00,12.66,12.66,12.65,12.65,245000.0,12.66,12.66,12.65,12.65,245000.0
2015-05-20 14:35:00,12.65,12.66,12.64,12.65,205000.0,12.65,12.66,12.64,12.65,205000.0
2015-05-20 14:40:00,12.65,12.65,12.63,12.64,210000.0,12.65,12.65,12.63,12.64,210000.0
2015-05-20 14:45:00,12.64,12.66,12.64,12.64,85000.0,12.64,12.66,12.64,12.64,85000.0
2015-05-20 14:50:00,12.64,12.64,12.64,12.64,155000.0,12.64,12.64,12.64,12.64,155000.0
2015-05-20 14:55:00,12.64,12.64,12.63,12.63,165000.0,12.64,12.64,12.63,12.63,165000.0
2015-05-20 15:00:00,12.63,12.63,12.61,12.61,210000.0,12.63,12.63,12.61,12.61,210000.0
2015-05-20 15:05:00,12.61,12.61,12.61,12.61,285000.0,12.61,12.61,12.61,12.61,285000.0
2015-05-20 15:10:00,12.61,12.61,12.59,12.59,240000.0,12.61,12.61,12.59,12.59,240000.0
2015-05-20 15:15:00,12.59,12.59,12.57,12.57,220000.0,12.59,12.59,12.57,12.57,220000.0
2015-05-20 15:20:00,12.57,12.59,12.56,12.59,390000.0,12.57,12.59,12.56,12.59,390000.0
2015-05-20 15:25:00,12.59,12.6,12.58,12.58,150000.0,12.59,12.6,12.58,12.58,150000.0
2015-05-20 15:30:00,12.59,12.59,12.57,12.59,205000.0,12.59,12.59,12.57,12.59,205000.0
2015-05-20 15:35:00,12.59,12.6,12.57,12.58,310000.0,12.59,12.6,12.57,12.58,310000.0
2015-05-20 15:40:00,12.58,12.6,12.57,12.59,335000.0,12.58,12.6,12.57,12.59,335000.0
2015-05-20 15:45:00,12.6,12.6,12.58,12.6,685000.0,12.6,12.6,12.58,12.6,685000.0
2015-05-20 15:50:00,12.6,12.6,12.59,12.59,580000.0,12.6,12.6,12.59,12.59,580000.0
2015-05-20 15:55:00,12.59,12.59,12.56,12.57,1685000.0,12.59,12.59,12.56,12.57,1685000.0
2015-05-21 09:30:00,12.57,12.6,12.52,12.55,455000.0,12.57,12.6,12.52,12.55,455000.0
2015-05-21 09:35:00,12.56,12.58,12.56,12.56,250000.0,12.56,12.58,12.56,12.56,250000.0
2015-05-21 09:40:00,12.56,12.59,12.55,12.55,215000.0,12.56,12.59,12.55,12.55,215000.0
2015-05-21 09:45:00,12.55,12.55,12.5,12.52,770000.0,12.55,12.55,12.5,12.52,770000.0
2015-05-21 09:50:00,12.52,12.54,12.51,12.53,345000.0,12.52,12.54,12.51,12.53,345000.0
2015-05-21 09:55:00,12.54,12.56,12.54,12.55,185000.0,12.54,12.56,12.54,12.55,185000.0
2015-05-21 10:00:00,12.54,12.56,12.53,12.54,1060000.0,12.54,12.56,12.53,12.54,1060000.0
2015-05-21 10:05:00,12.55,12.56,12.54,12.56,305000.0,12.55,12.56,12.54,12.56,305000.0
2015-05-21 10:10:00,12.56,12.57,12.54,12.54,300000.0,12.56,12.57,12.54,12.54,300000.0
2015-05-21 10:15:00,12.55,12.57,12.55,12.57,325000.0,12.55,12.57,12.55,12.57,325000.0
2015-05-21 10:20:00,12.57,12.57,12.55,12.57,350000.0,12.57,12.57,12.55,12.57,350000.0
2015-05-21 10:25:00,12.58,12.58,12.57,12.58,90000.0,12.58,12.58,12.57,12.58,90000.0
2015-05-21 10:30:00,12.58,12.59,12.58,12.58,65000.0,12.58,12.59,12.58,12.58,65000.0
2015-05-21 10:35:00,12.58,12.58,12.57,12.57,65000.0,12.58,12.58,12.57,12.57,65000.0
2015-05-21 10:40:00,12.58,12.59,12.57,12.58,200000.0,12.58,12.59,12.57,12.58,200000.0
2015-05-21 10:45:00,12.58,12.58,12.58,12.58,40000.0,12.58,12.58,12.58,12.58,40000.0
2015-05-21 10:50:00,12.59,12.59,12.57,12.58,355000.0,12.59,12.59,12.57,12.58,355000.0
2015-05-21 10:55:00,12.57,12.57,12.56,12.57,310000.0,12.57,12.57,12.56,12.57,310000.0
2015-05-21 11:00:00,12.56,12.58,12.56,12.58,65000.0,12.56,12.58,12.56,12.58,65000.0
2015-05-21 11:05:00,12.57,12.59,12.57,12.58,75000.0,12.57,12.59,12.57,12.58,75000.0
2015-05-21 11:10:00,12.58,12.59,12.58,12.59,20000.0,12.58,12.59,12.58,12.59,20000.0
2015-05-21 11:15:00,12.59,12.6,12.59,12.6,70000.0,12.59,12.6,12.59,12.6,70000.0
2015-05-21 11:20:00,12.6,12.61,12.59,12.61,60000.0,12.6,12.61,12.59,12.61,60000.0
2015-05-21 11:25:00,12.6,12.6,12.6,12.6,25000.0,12.6,12.6,12.6,12.6,25000.0
2015-05-21 11:30:00,12.61,12.61,12.6,12.6,20000.0,12.61,12.61,12.6,12.6,20000.0
2015-05-21 11:35:00,12.6,12.6,12.58,12.58,155000.0,12.6,12.6,12.58,12.58,155000.0
2015-05-21 11:40:00,12.57,12.58,12.57,12.57,205000.0,12.57,12.58,12.57,12.57,205000.0
2015-05-21 11:45:00,12.58,12.59,12.57,12.58,50000.0,12.58,12.59,12.57,12.58,50000.0
2015-05-21 11:50:00,12.59,12.61,12.59,12.61,365000.0,12.59,12.61,12.59,12.61,365000.0
2015-05-21 11:55:00,12.6,12.63,12.6,12.62,410000.0,12.6,12.63,12.6,12.62,410000.0
2015-05-21 12:00:00,12.62,12.63,12.62,12.63,60000.0,12.62,12.63,12.62,12.63,60000.0
2015-05-21 12:05:00,12.62,12.62,12.61,12.61,60000.0,12.62,12.62,12.61,12.61,60000.0
2015-05-21 12:10:00,12.62,12.62,12.61,12.61,60000.0,12.62,12.62,12.61,12.61,60000.0
2015-05-21 12:15:00,12.62,12.62,12.61,12.62,160000.0,12.62,12.62,12.61,12.62,160000.0
2015-05-21 12:20:00,12.63,12.63,12.61,12.62,150000.0,12.63,12.63,12.61,12.62,150000.0
2015-05-21 12:25:00,12.62,12.62,12.61,12.61,130000.0,12.62,12.62,12.61,12.61,130000.0
2015-05-21 12:30:00,12.61,12.61,12.59,12.61,160000.0,12.61,12.61,12.59,12.61,160000.0
2015-05-21 12:35:00,12.62,12.62,12.59,12.6,175000.0,12.62,12.62,12.59,12.6,175000.0
2015-05-21 12:40:00,12.59,12.59,12.59,12.59,5000.0,12.59,12.59,12.59,12.59,5000.0
2015-05-21 12:45:00,12.6,12.61,12.59,12.6,95000.0,12.6,12.61,12.59,12.6,95000.0
2015-05-21 12:50:00,12.61,12.61,12.6,12.6,15000.0,12.61,12.61,12.6,12.6,15000.0
2015-05-21 12:55:00,12.6,12.61,12.59,12.61,235000.0,12.6,12.61,12.59,12.61,235000.0
2015-05-21 13:00:00,12.61,12.64,12.61,12.64,350000.0,12.61,12.64,12.61,12.64,350000.0
2015-05-21 13:05:00,12.63,12.64,12.62,12.64,305000.0,12.63,12.64,12.62,12.64,305000.0
2015-05-21 13:10:00,12.64,12.64,12.62,12.63,375000.0,12.64,12.64,12.62,12.63,375000.0
2015-05-21 13:15:00,12.63,12.64,12.63,12.64,245000.0,12.63,12.64,12.63,12.64,245000.0
2015-05-21 13:20:00,12.64,12.65,12.63,12.63,555000.0,12.64,12.65,12.63,12.63,555000.0
2015-05-21 13:25:00,12.62,12.63,12.62,12.62,100000.0,12.62,12.63,12.62,12.62,100000.0
2015-05-21 13:30:00,12.63,12.63,12.62,12.62,45000.0,12.63,12.63,12.62,12.62,45000.0
2015-05-21 13:35:00,12.63,12.63,12.62,12.63,15000.0,12.63,12.63,12.62,12.63,15000.0
2015-05-21 13:40:00,12.64,12.64,12.62,12.63,125000.0,12.64,12.64,12.62,12.63,125000.0
2015-05-21 13:45:00,12.64,12.65,12.63,12.65,75000.0,12.64,12.65,12.63,12.65,75000.0
2015-05-21 13:50:00,12.65,12.65,12.64,12.65,140000.0,12.65,12.65,12.64,12.65,140000.0
2015-05-21 13:55:00,12.65,12.66,12.65,12.66,110000.0,12.65,12.66,12.65,12.66,110000.0
2015-05-21 14:00:00,12.66,12.66,12.64,12.66,200000.0,12.66,12.66,12.64,12.66,200000.0
2015-05-21 14:05:00,12.66,12.66,12.65,12.66,225000.0,12.66,12.66,12.65,12.66,225000.0
2015-05-21 14:10:00,12.66,12.67,12.65,12.67,300000.0,12.66,12.67,12.65,12.67,300000.0
2015-05-21 14:15:00,12.66,12.67,12.64,12.65,445000.0,12.66,12.67,12.64,12.65,445000.0
2015-05-21 14:20:00,12.65,12.66,12.65,12.66,340000.0,12.65,12.66,12.65,12.66,340000.0
2015-05-21 14:25:00,12.66,12.66,12.65,12.66,80000.0,12.66,12.66,12.65,12.66,80000.0
2015-05-21 14:30:00,12.66,12.67,12.66,12.66,50000.0,12.66,12.67,12.66,12.66,50000.0
2015-05-21 14:35:00,12.66,12.67,12.65,12.66,270000.0,12.66,12.67,12.65,12.66,270000.0
2015-05-21 14:40:00,12.66,12.66,12.66,12.66,25000.0,12.66,12.66,12.66,12.66,25000.0
2015-05-21 14:45:00,12.66,12.66,12.66,12.66,5000.0,12.66,12.66,12.66,12.66,5000.0
2015-05-21 14:50:00,12.66,12.66,12.65,12.66,190000.0,12.66,12.66,12.65,12.66,190000.0
2015-05-21 14:55:00,12.66,12.66,12.65,12.66,100000.0,12.66,12.66,12.65,12.66,100000.0
2015-05-21 15:00:00,12.66,12.66,12.65,12.66,135000.0,12.66,12.66,12.65,12.66,135000.0
2015-05-21 15:05:00,12.66,12.67,12.65,12.66,305000.0,12.66,12.67,12.65,12.66,305000.0
2015-05-21 15:10:00,12.66,12.66,12.66,12.66,45000.0,12.66,12.66,12.66,12.66,45000.0
2015-05-21 15:15:00,12.66,12.66,12.65,12.66,125000.0,12.66,12.66,12.65,12.66,125000.0
2015-05-21 15:20:00,12.66,12.66,12.65,12.66,175000.0,12.66,12.66,12.65,12.66,175000.0
2015-05-21 15:25:00,12.66,12.67,12.66,12.66,80000.0,12.66,12.67,12.66,12.66,80000.0
2015-05-21 15:30:00,12.66,12.67,12.66,12.66,155000.0,12.66,12.67,12.66,12.66,155000.0
2015-05-21 15:35:00,12.66,12.67,12.66,12.66,45000.0,12.66,12.67,12.66,12.66,45000.0
2015-05-21 15:40:00,12.66,12.67,12.66,12.67,315000.0,12.66,12.67,12.66,12.67,315000.0
2015-05-21 15:45:00,12.66,12.66,12.66,12.66,165000.0,12.66,12.66,12.66,12.66,165000.0
2015-05-21 15:50:00,12.66,12.67,12.66,12.66,325000.0,12.66,12.67,12.66,12.66,325000.0
2015-05-21 15:55:00,12.67,12.67,12.66,12.67,865000.0,12.67,12.67,12.66,12.67,865000.0
2015-05-22 09:30:00,12.7,12.7,12.64,12.66,210000.0,12.7,12.7,12.64,12.66,210000.0
2015-05-22 09:35:00,12.66,12.69,12.66,12.69,60000.0,12.66,12.69,12.66,12.69,60000.0
2015-05-22 09:40:00,12.68,12.7,12.64,12.66,210000.0,12.68,12.7,12.64,12.66,210000.0
2015-05-22 09:45:00,12.66,12.67,12.65,12.65,165000.0,12.66,12.67,12.65,12.65,165000.0
2015-05-22 09:50:00,12.66,12.66,12.65,12.65,95000.0,12.66,12.66,12.65,12.65,95000.0
2015-05-22 09:55:00,12.65,12.65,12.63,12.63,350000.0,12.65,12.65,12.63,12.63,350000.0
2015-05-22 10:00:00,12.64,12.64,12.63,12.64,210000.0,12.64,12.64,12.63,12.64,210000.0
2015-05-22 10:05:00,12.64,12.65,12.63,12.63,235000.0,12.64,12.65,12.63,12.63,235000.0
2015-05-22 10:10:00,12.63,12.67,12.63,12.65,630000.0,12.63,12.67,12.63,12.65,630000.0
2015-05-22 10:15:00,12.65,12.66,12.61,12.62,635000.0,12.65,12.66,12.61,12.62,635000.0
2015-05-22 10:20:00,12.61,12.62,12.6,12.6,180000.0,12.61,12.62,12.6,12.6,180000.0
2015-05-22 10:25:00,12.61,12.63,12.61,12.62,110000.0,12.61,12.63,12.61,12.62,110000.0
2015-05-22 10:30:00,12.62,12.62,12.62,12.62,60000.0,12.62,12.62,12.62,12.62,60000.0
2015-05-22 10:35:00,12.63,12.65,12.63,12.64,155000.0,12.63,12.65,12.63,12.64,155000.0
2015-05-22 10:40:00,12.65,12.65,12.65,12.65,15000.0,12.65,12.65,12.65,12.65,15000.0
2015-05-22 10:45:00,12.65,12.65,12.63,12.63,100000.0,12.65,12.65,12.63,12.63,100000.0
2015-05-22 10:50:00,12.63,12.64,12.63,12.64,110000.0,12.63,12.64,12.63,12.64,110000.0
2015-05-22 10:55:00,12.64,12.64,12.62,12.63,210000.0,12.64,12.64,12.62,12.63,210000.0
2015-05-22 11:00:00,12.62,12.64,12.62,12.63,355000.0,12.62,12.64,12.62,12.63,355000.0
2015-05-22 11:05:00,12.63,12.63,12.62,12.62,195000.0,12.63,12.63,12.62,12.62,195000.0
2015-05-22 11:10:00,12.61,12.63,12.61,12.62,595000.0,12.61,12.63,12.61,12.62,595000.0
2015-05-22 11:15:00,12.62,12.62,12.62,12.62,95000.0,12.62,12.62,12.62,12.62,95000.0
2015-05-22 11:20:00,12.62,12.62,12.61,12.61,30000.0,12.62,12.62,12.61,12.61,30000.0
2015-05-22 11:25:00,12.61,12.61,12.61,12.61,80000.0,12.61,12.61,12.61,12.61,80000.0
2015-05-22 11:30:00,12.6,12.61,12.6,12.61,180000.0,12.6,12.61,12.6,12.61,180000.0
2015-05-22 11:35:00,12.6,12.61,12.6,12.61,215000.0,12.6,12.61,12.6,12.61,215000.0
2015-05-22 11:40:00,12.61,12.61,12.59,12.59,390000.0,12.61,12.61,12.59,12.59,390000.0
2015-05-22 11:45:00,12.59,12.6,12.59,12.6,10000.0,12.59,12.6,12.59,12.6,10000.0
2015-05-22 11:50:00,12.6,12.62,12.6,12.62,55000.0,12.6,12.62,12.6,12.62,55000.0
2015-05-22 11:55:00,12.62,12.62,12.61,12.62,60000.0,12.62,12.62,12.61,12.62,60000.0
2015-05-22 12:00:00,12.62,12.62,12.61,12.62,175000.0,12.62,12.62,12.61,12.62,175000.0
2015-05-22 12:05:00,12.61,12.62,12.6,12.6,170000.0,12.61,12.62,12.6,12.6,170000.0
2015-05-22 12:10:00,12.6,12.6,12.59,12.6,775000.0,12.6,12.6,12.59,12.6,775000.0
2015-05-22 12:15:00,12.61,12.61,12.6,12.6,55000.0,12.61,12.61,12.6,12.6,55000.0
2015-05-22 12:20:00,12.6,12.6,12.58,12.58,435000.0,12.6,12.6,12.58,12.58,435000.0
2015-05-22 12:25:00,12.57,12.59,12.57,12.59,110000.0,12.57,12.59,12.57,12.59,110000.0
2015-05-22 12:30:00,12.59,12.6,12.59,12.6,95000.0,12.59,12.6,12.59,12.6,95000.0
2015-05-22 12:35:00,12.6,12.6,12.59,12.6,35000.0,12.6,12.6,12.59,12.6,35000.0
2015-05-22 12:40:00,12.6,12.6,12.59,12.6,160000.0,12.6,12.6,12.59,12.6,160000.0
2015-05-22 12:45:00,12.6,12.6,12.59,12.59,80000.0,12.6,12.6,12.59,12.59,80000.0
2015-05-22 12:50:00,12.58,12.59,12.58,12.59,70000.0,12.58,12.59,12.58,12.59,70000.0
2015-05-22 12:55:00,12.59,12.6,12.59,12.6,140000.0,12.59,12.6,12.59,12.6,140000.0
2015-05-22 13:00:00,12.6,12.6,12.58,12.59,435000.0,12.6,12.6,12.58,12.59,435000.0
2015-05-22 13:05:00,12.58,12.59,12.58,12.58,100000.0,12.58,12.59,12.58,12.58,100000.0
2015-05-22 13:10:00,12.6,12.62,12.59,12.61,755000.0,12.6,12.62,12.59,12.61,755000.0
2015-05-22 13:15:00,12.61,12.62,12.61,12.61,60000.0,12.61,12.62,12.61,12.61,60000.0
2015-05-22 13:20:00,12.62,12.63,12.62,12.63,150000.0,12.62,12.63,12.62,12.63,150000.0
2015-05-22 13:25:00,12.62,12.63,12.62,12.62,100000.0,12.62,12.63,12.62,12.62,100000.0
2015-05-22 13:30:00,12.62,12.62,12.61,12.62,100000.0,12.62,12.62,12.61,12.62,100000.0
2015-05-22 13:35:00,12.62,12.62,12.62,12.62,110000.0,12.62,12.62,12.62,12.62,110000.0
2015-05-22 13:40:00,12.62,12.62,12.61,12.61,105000.0,12.62,12.62,12.61,12.61,105000.0
2015-05-22 13:45:00,12.61,12.62,12.61,12.61,110000.0,12.61,12.62,12.61,12.61,110000.0
2015-05-22 13:50:00,12.62,12.62,12.61,12.61,285000.0,12.62,12.62,12.61,12.61,285000.0
2015-05-22 13:55:00,12.61,12.61,12.58,12.58,245000.0,12.61,12.61,12.58,12.58,245000.0
2015-05-22 14:00:00,12.59,12.59,12.57,12.58,260000.0,12.59,12.59,12.57,12.58,260000.0
2015-05-22 14:05:00,12.57,12.58,12.56,12.56,300000.0,12.57,12.58,12.56,12.56,300000.0
2015-05-22 14:10:00,12.57,12.57,12.56,12.57,190000.0,12.57,12.57,12.56,12.57,190000.0
2015-05-22 14:15:00,12.57,12.58,12.57,12.58,265000.0,12.57,12.58,12.57,12.58,265000.0
2015-05-22 14:20:00,12.58,12.58,12.58,12.58,210000.0,12.58,12.58,12.58,12.58,210000.0
2015-05-22 14:25:00,12.57,12.58,12.57,12.58,110000.0,12.57,12.58,12.57,12.58,110000.0
2015-05-22 14:30:00,12.58,12.59,12.58,12.59,290000.0,12.58,12.59,12.58,12.59,290000.0
2015-05-22 14:35:00,12.58,12.59,12.57,12.57,515000.0,12.58,12.59,12.57,12.57,515000.0
2015-05-22 14:40:00,12.57,12.57,12.56,12.57,320000.0,12.57,12.57,12.56,12.57,320000.0
2015-05-22 14:45:00,12.56,12.57,12.56,12.57,125000.0,12.56,12.57,12.56,12.57,125000.0
2015-05-22 14:50:00,12.56,12.57,12.56,12.57,95000.0,12.56,12.57,12.56,12.57,95000.0
2015-05-22 14:55:00,12.57,12.57,12.56,12.56,350000.0,12.57,12.57,12.56,12.56,350000.0
2015-05-22 15:00:00,12.57,12.57,12.56,12.57,220000.0,12.57,12.57,12.56,12.57,220000.0
2015-05-22 15:05:00,12.57,12.57,12.56,12.57,265000.0,12.57,12.57,12.56,12.57,265000.0
2015-05-22 15:10:00,12.57,12.57,12.57,12.57,270000.0,12.57,12.57,12.57,12.57,270000.0
2015-05-22 15:15:00,12.57,12.57,12.56,12.56,200000.0,12.57,12.57,12.56,12.56,200000.0
2015-05-22 15:20:00,12.57,12.58,12.57,12.57,195000.0,12.57,12.58,12.57,12.57,195000.0
2015-05-22 15:25:00,12.57,12.58,12.57,12.57,240000.0,12.57,12.58,12.57,12.57,240000.0
2015-05-22 15:30:00,12.58,12.58,12.56,12.56,285000.0,12.58,12.58,12.56,12.56,285000.0
2015-05-22 15:35:00,12.56,12.57,12.56,12.57,920000.0,12.56,12.57,12.56,12.57,920000.0
2015-05-22 15:40:00,12.57,12.57,12.55,12.55,545000.0,12.57,12.57,12.55,12.55,545000.0
2015-05-22 15:45:00,12.55,12.55,12.54,12.54,880000.0,12.55,12.55,12.54,12.54,880000.0
2015-05-22 15:50:00,12.54,12.54,12.52,12.53,1475000.0,12.54,12.54,12.52,12.53,1475000.0
2015-05-22 15:55:00,12.53,12.53,12.52,12.52,1620000.0,12.53,12.53,12.52,12.52,1620000.0
2015-05-26 09:30:00,12.49,12.53,12.48,12.52,380000.0,12.49,12.53,12.48,12.52,380000.0
2015-05-26 09:35:00,12.52,12.52,12.45,12.47,485000.0,12.52,12.52,12.45,12.47,485000.0
2015-05-26 09:40:00,12.47,12.47,12.4,12.4,565000.0,12.47,12.47,12.4,12.4,565000.0
2015-05-26 09:45:00,12.41,12.45,12.4,12.43,585000.0,12.41,12.45,12.4,12.43,585000.0
2015-05-26 09:50:00,12.42,12.44,12.42,12.43,345000.0,12.42,12.44,12.42,12.43,345000.0
2015-05-26 09:55:00,12.42,12.44,12.42,12.44,70000.0,12.42,12.44,12.42,12.44,70000.0
2015-05-26 10:00:00,12.43,12.45,12.42,12.44,265000.0,12.43,12.45,12.42,12.44,265000.0
2015-05-26 10:05:00,12.44,12.45,12.43,12.43,215000.0,12.44,12.45,12.43,12.43,215000.0
2015-05-26 10:10:00,12.43,12.43,12.42,12.42,110000.0,12.43,12.43,12.42,12.42,110000.0
2015-05-26 10:15:00,12.43,12.43,12.41,12.42,160000.0,12.43,12.43,12.41,12.42,160000.0
2015-05-26 10:20:00,12.42,12.43,12.42,12.43,80000.0,12.42,12.43,12.42,12.43,80000.0
2015-05-26 10:25:00,12.43,12.45,12.43,12.43,310000.0,12.43,12.45,12.43,12.43,310000.0
2015-05-26 10:30:00,12.44,12.44,12.43,12.43,180000.0,12.44,12.44,12.43,12.43,180000.0
2015-05-26 10:35:00,12.42,12.44,12.41,12.42,140000.0,12.42,12.44,12.41,12.42,140000.0
2015-05-26 10:40:00,12.42,12.43,12.42,12.43,55000.0,12.42,12.43,12.42,12.43,55000.0
2015-05-26 10:45:00,12.43,12.45,12.42,12.44,2305000.0,12.43,12.45,12.42,12.44,2305000.0
2015-05-26 10:50:00,12.44,12.45,12.43,12.45,110000.0,12.44,12.45,12.43,12.45,110000.0
2015-05-26 10:55:00,12.45,12.46,12.44,12.46,100000.0,12.45,12.46,12.44,12.46,100000.0
2015-05-26 11:00:00,12.45,12.47,12.43,12.43,570000.0,12.45,12.47,12.43,12.43,570000.0
2015-05-26 11:05:00,12.43,12.44,12.42,12.43,235000.0,12.43,12.44,12.42,12.43,235000.0
2015-05-26 11:10:00,12.43,12.43,12.41,12.41,250000.0,12.43,12.43,12.41,12.41,250000.0
2015-05-26 11:15:00,12.41,12.41,12.39,12.4,195000.0,12.41,12.41,12.39,12.4,195000.0
2015-05-26 11:20:00,12.4,12.4,12.38,12.38,370000.0,12.4,12.4,12.38,12.38,370000.0
2015-05-26 11:25:00,12.38,12.39,12.38,12.38,185000.0,12.38,12.39,12.38,12.38,185000.0
2015-05-26 11:30:00,12.38,12.4,12.37,12.4,95000.0,12.38,12.4,12.37,12.4,95000.0
2015-05-26 11:35:00,12.4,12.41,12.39,12.41,320000.0,12.4,12.41,12.39,12.41,320000.0
2015-05-26 11:40:00,12.41,12.41,12.4,12.41,290000.0,12.41,12.41,12.4,12.41,290000.0
2015-05-26 11:45:00,12.4,12.4,12.37,12.37,105000.0,12.4,12.4,12.37,12.37,105000.0
2015-05-26 11:50:00,12.38,12.39,12.38,12.39,65000.0,12.38,12.39,12.38,12.39,65000.0
2015-05-26 11:55:00,12.39,12.41,12.39,12.41,180000.0,12.39,12.41,12.39,12.41,180000.0
2015-05-26 12:00:00,12.41,12.43,12.41,12.42,70000.0,12.41,12.43,12.41,12.42,70000.0
2015-05-26 12:05:00,12.42,12.44,12.42,12.42,75000.0,12.42,12.44,12.42,12.42,75000.0
2015-05-26 12:10:00,12.42,12.44,12.42,12.44,145000.0,12.42,12.44,12.42,12.44,145000.0
2015-05-26 12:15:00,12.45,12.45,12.45,12.45,25000.0,12.45,12.45,12.45,12.45,25000.0
2015-05-26 12:20:00,12.45,12.46,12.44,12.46,55000.0,12.45,12.46,12.44,12.46,55000.0
2015-05-26 12:25:00,12.45,12.46,12.44,12.44,170000.0,12.45,12.46,12.44,12.44,170000.0
2015-05-26 12:30:00,12.45,12.46,12.45,12.46,215000.0,12.45,12.46,12.45,12.46,215000.0
2015-05-26 12:35:00,12.45,12.45,12.44,12.44,105000.0,12.45,12.45,12.44,12.44,105000.0
2015-05-26 12:40:00,12.43,12.44,12.43,12.44,140000.0,12.43,12.44,12.43,12.44,140000.0
2015-05-26 12:45:00,12.45,12.45,12.42,12.44,265000.0,12.45,12.45,12.42,12.44,265000.0
2015-05-26 12:50:00,12.43,12.43,12.42,12.42,45000.0,12.43,12.43,12.42,12.42,45000.0
2015-05-26 12:55:00,12.42,12.42,12.42,12.42,25000.0,12.42,12.42,12.42,12.42,25000.0
2015-05-26 13:00:00,12.42,12.42,12.42,12.42,5000.0,12.42,12.42,12.42,12.42,5000.0
2015-05-26 13:05:00,12.43,12.43,12.42,12.42,160000.0,12.43,12.43,12.42,12.42,160000.0
2015-05-26 13:10:00,12.42,12.43,12.41,12.43,50000.0,12.42,12.43,12.41,12.43,50000.0
2015-05-26 13:15:00,12.43,12.43,12.42,12.42,15000.0,12.43,12.43,12.42,12.42,15000.0
2015-05-26 13:20:00,12.43,12.45,12.42,12.44,220000.0,12.43,12.45,12.42,12.44,220000.0
2015-05-26 13:25:00,12.44,12.45,12.44,12.44,220000.0,12.44,12.45,12.44,12.44,220000.0
2015-05-26 13:30:00,12.44,12.44,12.44,12.44,5000.0,12.44,12.44,12.44,12.44,5000.0
2015-05-26 13:35:00,12.43,12.43,12.42,12.42,45000.0,12.43,12.43,12.42,12.42,45000.0
2015-05-26 13:40:00,12.42,12.43,12.42,12.43,25000.0,12.42,12.43,12.42,12.43,25000.0
2015-05-26 13:45:00,12.43,12.43,12.43,12.43,15000.0,12.43,12.43,12.43,12.43,15000.0
2015-05-26 13:50:00,12.43,12.45,12.43,12.44,255000.0,12.43,12.45,12.43,12.44,255000.0
2015-05-26 13:55:00,12.44,12.44,12.42,12.42,180000.0,12.44,12.44,12.42,12.42,180000.0
2015-05-26 14:00:00,12.42,12.43,12.42,12.43,45000.0,12.42,12.43,12.42,12.43,45000.0
2015-05-26 14:05:00,12.43,12.44,12.43,12.44,170000.0,12.43,12.44,12.43,12.44,170000.0
2015-05-26 14:10:00,12.44,12.45,12.44,12.44,20000.0,12.44,12.45,12.44,12.44,20000.0
2015-05-26 14:15:00,12.45,12.45,12.44,12.45,65000.0,12.45,12.45,12.44,12.45,65000.0
2015-05-26 14:20:00,12.45,12.45,12.44,12.44,50000.0,12.45,12.45,12.44,12.44,50000.0
2015-05-26 14:25:00,12.44,12.45,12.44,12.44,20000.0,12.44,12.45,12.44,12.44,20000.0
2015-05-26 14:30:00,12.43,12.45,12.43,12.45,80000.0,12.43,12.45,12.43,12.45,80000.0
2015-05-26 14:35:00,12.44,12.45,12.43,12.44,70000.0,12.44,12.45,12.43,12.44,70000.0
2015-05-26 14:40:00,12.44,12.45,12.44,12.45,40000.0,12.44,12.45,12.44,12.45,40000.0
2015-05-26 14:45:00,12.45,12.45,12.44,12.45,30000.0,12.45,12.45,12.44,12.45,30000.0
2015-05-26 14:50:00,12.45,12.45,12.43,12.44,75000.0,12.45,12.45,12.43,12.44,75000.0
2015-05-26 14:55:00,12.44,12.44,12.43,12.44,80000.0,12.44,12.44,12.43,12.44,80000.0
2015-05-26 15:00:00,12.43,12.45,12.43,12.45,115000.0,12.43,12.45,12.43,12.45,115000.0
2015-05-26 15:05:00,12.44,12.45,12.43,12.45,70000.0,12.44,12.45,12.43,12.45,70000.0
2015-05-26 15:10:00,12.43,12.44,12.43,12.44,170000.0,12.43,12.44,12.43,12.44,170000.0
2015-05-26 15:15:00,12.44,12.45,12.43,12.43,320000.0,12.44,12.45,12.43,12.43,320000.0
2015-05-26 15:20:00,12.44,12.45,12.44,12.45,185000.0,12.44,12.45,12.44,12.45,185000.0
2015-05-26 15:25:00,12.46,12.46,12.46,12.46,70000.0,12.46,12.46,12.46,12.46,70000.0
2015-05-26 15:30:00,12.46,12.47,12.45,12.47,225000.0,12.46,12.47,12.45,12.47,225000.0
2015-05-26 15:35:00,12.47,12.47,12.45,12.46,360000.0,12.47,12.47,12.45,12.46,360000.0
2015-05-26 15:40:00,12.46,12.46,12.45,12.46,545000.0,12.46,12.46,12.45,12.46,545000.0
2015-05-26 15:45:00,12.46,12.46,12.44,12.44,245000.0,12.46,12.46,12.44,12.44,245000.0
2015-05-26 15:50:00,12.44,12.44,12.42,12.43,440000.0,12.44,12.44,12.42,12.43,440000.0
2015-05-26 15:55:00,12.44,12.45,12.43,12.44,1095000.0,12.44,12.45,12.43,12.44,1095000.0
2015-05-27 09:30:00,12.46,12.48,12.46,12.48,235000.0,12.46,12.48,12.46,12.48,235000.0
2015-05-27 09:35:00,12.49,12.49,12.44,12.45,225000.0,12.49,12.49,12.44,12.45,225000.0
2015-05-27 09:40:00,12.45,12.46,12.43,12.43,400000.0,12.45,12.46,12.43,12.43,400000.0
2015-05-27 09:45:00,12.43,12.43,12.39,12.39,230000.0,12.43,12.43,12.39,12.39,230000.0
2015-05-27 09:50:00,12.4,12.43,12.4,12.43,130000.0,12.4,12.43,12.4,12.43,130000.0
2015-05-27 09:55:00,12.43,12.45,12.41,12.42,160000.0,12.43,12.45,12.41,12.42,160000.0
2015-05-27 10:00:00,12.42,12.42,12.41,12.41,40000.0,12.42,12.42,12.41,12.41,40000.0
2015-05-27 10:05:00,12.41,12.41,12.4,12.41,220000.0,12.41,12.41,12.4,12.41,220000.0
2015-05-27 10:10:00,12.41,12.42,12.4,12.41,235000.0,12.41,12.42,12.4,12.41,235000.0
2015-05-27 10:15:00,12.42,12.42,12.38,12.38,490000.0,12.42,12.42,12.38,12.38,490000.0
2015-05-27 10:20:00,12.38,12.38,12.36,12.37,740000.0,12.38,12.38,12.36,12.37,740000.0
2015-05-27 10:25:00,12.36,12.39,12.35,12.36,385000.0,12.36,12.39,12.35,12.36,385000.0
2015-05-27 10:30:00,12.35,12.37,12.35,12.36,335000.0,12.35,12.37,12.35,12.36,335000.0
2015-05-27 10:35:00,12.36,12.37,12.35,12.35,440000.0,12.36,12.37,12.35,12.35,440000.0
2015-05-27 10:40:00,12.35,12.35,12.33,12.34,210000.0,12.35,12.35,12.33,12.34,210000.0
2015-05-27 10:45:00,12.35,12.36,12.34,12.34,50000.0,12.35,12.36,12.34,12.34,50000.0
2015-05-27 10:50:00,12.35,12.36,12.34,12.35,175000.0,12.35,12.36,12.34,12.35,175000.0
2015-05-27 10:55:00,12.34,12.35,12.34,12.34,205000.0,12.34,12.35,12.34,12.34,205000.0
2015-05-27 11:00:00,12.34,12.36,12.34,12.36,310000.0,12.34,12.36,12.34,12.36,310000.0
2015-05-27 11:05:00,12.36,12.38,12.36,12.37,170000.0,12.36,12.38,12.36,12.37,170000.0
2015-05-27 11:10:00,12.37,12.37,12.36,12.36,25000.0,12.37,12.37,12.36,12.36,25000.0
2015-05-27 11:15:00,12.36,12.36,12.36,12.36,45000.0,12.36,12.36,12.36,12.36,45000.0
2015-05-27 11:20:00,12.36,12.36,12.35,12.35,50000.0,12.36,12.36,12.35,12.35,50000.0
2015-05-27 11:25:00,12.36,12.36,12.34,12.35,135000.0,12.36,12.36,12.34,12.35,135000.0
2015-05-27 11:30:00,12.35,12.36,12.35,12.36,135000.0,12.35,12.36,12.35,12.36,135000.0
2015-05-27 11:35:00,12.35,12.37,12.34,12.35,580000.0,12.35,12.37,12.34,12.35,580000.0
2015-05-27 11:40:00,12.34,12.35,12.34,12.34,495000.0,12.34,12.35,12.34,12.34,495000.0
2015-05-27 11:45:00,12.34,12.34,12.32,12.33,225000.0,12.34,12.34,12.32,12.33,225000.0
2015-05-27 11:50:00,12.33,12.34,12.33,12.34,285000.0,12.33,12.34,12.33,12.34,285000.0
2015-05-27 11:55:00,12.34,12.35,12.34,12.35,335000.0,12.34,12.35,12.34,12.35,335000.0
2015-05-27 12:00:00,12.34,12.34,12.34,12.34,320000.0,12.34,12.34,12.34,12.34,320000.0
2015-05-27 12:05:00,12.34,12.35,12.33,12.34,390000.0,12.34,12.35,12.33,12.34,390000.0
2015-05-27 12:10:00,12.34,12.34,12.32,12.33,235000.0,12.34,12.34,12.32,12.33,235000.0
2015-05-27 12:15:00,12.34,12.34,12.33,12.33,305000.0,12.34,12.34,12.33,12.33,305000.0
2015-05-27 12:20:00,12.33,12.33,12.32,12.32,580000.0,12.33,12.33,12.32,12.32,580000.0
2015-05-27 12:25:00,12.32,12.32,12.3,12.31,265000.0,12.32,12.32,12.3,12.31,265000.0
2015-05-27 12:30:00,12.31,12.31,12.3,12.31,345000.0,12.31,12.31,12.3,12.31,345000.0
2015-05-27 12:35:00,12.3,12.31,12.29,12.29,325000.0,12.3,12.31,12.29,12.29,325000.0
2015-05-27 12:40:00,12.28,12.31,12.28,12.3,175000.0,12.28,12.31,12.28,12.3,175000.0
2015-05-27 12:45:00,12.3,12.31,12.29,12.3,455000.0,12.3,12.31,12.29,12.3,455000.0
2015-05-27 12:50:00,12.3,12.3,12.3,12.3,355000.0,12.3,12.3,12.3,12.3,355000.0
2015-05-27 12:55:00,12.3,12.31,12.29,12.3,550000.0,12.3,12.31,12.29,12.3,550000.0
2015-05-27 13:00:00,12.3,12.31,12.29,12.29,470000.0,12.3,12.31,12.29,12.29,470000.0
2015-05-27 13:05:00,12.29,12.31,12.29,12.31,415000.0,12.29,12.31,12.29,12.31,415000.0
2015-05-27 13:10:00,12.31,12.32,12.3,12.31,1055000.0,12.31,12.32,12.3,12.31,1055000.0
2015-05-27 13:15:00,12.31,12.33,12.3,12.3,655000.0,12.31,12.33,12.3,12.3,655000.0
2015-05-27 13:20:00,12.3,12.34,12.3,12.34,515000.0,12.3,12.34,12.3,12.34,515000.0
2015-05-27 13:25:00,12.34,12.35,12.33,12.35,80000.0,12.34,12.35,12.33,12.35,80000.0
2015-05-27 13:30:00,12.35,12.35,12.34,12.34,60000.0,12.35,12.35,12.34,12.34,60000.0
2015-05-27 13:35:00,12.34,12.35,12.32,12.33,160000.0,12.34,12.35,12.32,12.33,160000.0
2015-05-27 13:40:00,12.33,12.34,12.33,12.34,130000.0,12.33,12.34,12.33,12.34,130000.0
2015-05-27 13:45:00,12.34,12.35,12.33,12.35,505000.0,12.34,12.35,12.33,12.35,505000.0
2015-05-27 13:50:00,12.35,12.35,12.33,12.34,575000.0,12.35,12.35,12.33,12.34,575000.0
2015-05-27 13:55:00,12.33,12.35,12.33,12.35,370000.0,12.33,12.35,12.33,12.35,370000.0
2015-05-27 14:00:00,12.34,12.35,12.33,12.34,360000.0,12.34,12.35,12.33,12.34,360000.0
2015-05-27 14:05:00,12.34,12.34,12.31,12.31,565000.0,12.34,12.34,12.31,12.31,565000.0
2015-05-27 14:10:00,12.31,12.31,12.31,12.31,195000.0,12.31,12.31,12.31,12.31,195000.0
2015-05-27 14:15:00,12.31,12.32,12.31,12.31,425000.0,12.31,12.32,12.31,12.31,425000.0
2015-05-27 14:20:00,12.32,12.32,12.29,12.29,700000.0,12.32,12.32,12.29,12.29,700000.0
2015-05-27 14:25:00,12.3,12.3,12.27,12.28,400000.0,12.3,12.3,12.27,12.28,400000.0
2015-05-27 14:30:00,12.28,12.29,12.28,12.29,185000.0,12.28,12.29,12.28,12.29,185000.0
2015-05-27 14:35:00,12.28,12.28,12.27,12.28,205000.0,12.28,12.28,12.27,12.28,205000.0
2015-05-27 14:40:00,12.28,12.3,12.28,12.28,510000.0,12.28,12.3,12.28,12.28,510000.0
2015-05-27 14:45:00,12.28,12.29,12.28,12.29,210000.0,12.28,12.29,12.28,12.29,210000.0
2015-05-27 14:50:00,12.29,12.29,12.28,12.28,250000.0,12.29,12.29,12.28,12.28,250000.0
2015-05-27 14:55:00,12.28,12.29,12.28,12.28,255000.0,12.28,12.29,12.28,12.28,255000.0
2015-05-27 15:00:00,12.28,12.3,12.28,12.29,245000.0,12.28,12.3,12.28,12.29,245000.0
2015-05-27 15:05:00,12.29,12.31,12.29,12.31,190000.0,12.29,12.31,12.29,12.31,190000.0
2015-05-27 15:10:00,12.3,12.3,12.28,12.28,320000.0,12.3,12.3,12.28,12.28,320000.0
2015-05-27 15:15:00,12.28,12.3,12.28,12.29,200000.0,12.28,12.3,12.28,12.29,200000.0
2015-05-27 15:20:00,12.29,12.29,12.28,12.28,210000.0,12.29,12.29,12.28,12.28,210000.0
2015-05-27 15:25:00,12.28,12.29,12.27,12.28,555000.0,12.28,12.29,12.27,12.28,555000.0
2015-05-27 15:30:00,12.28,12.28,12.27,12.28,150000.0,12.28,12.28,12.27,12.28,150000.0
2015-05-27 15:35:00,12.27,12.28,12.27,12.28,330000.0,12.27,12.28,12.27,12.28,330000.0
2015-05-27 15:40:00,12.28,12.28,12.27,12.27,445000.0,12.28,12.28,12.27,12.27,445000.0
2015-05-27 15:45:00,12.27,12.28,12.26,12.27,600000.0,12.27,12.28,12.26,12.27,600000.0
2015-05-27 15:50:00,12.27,12.28,12.26,12.27,835000.0,12.27,12.28,12.26,12.27,835000.0
2015-05-27 15:55:00,12.27,12.27,12.25,12.25,2180000.0,12.27,12.27,12.25,12.25,2180000.0
2015-05-28 09:30:00,12.35,12.4,12.34,12.39,1060000.0,12.35,12.4,12.34,12.39,1060000.0
2015-05-28 09:35:00,12.38,12.46,12.38,12.44,1025000.0,12.38,12.46,12.38,12.44,1025000.0
2015-05-28 09:40:00,12.45,12.47,12.42,12.47,805000.0,12.45,12.47,12.42,12.47,805000.0
2015-05-28 09:45:00,12.47,12.49,12.46,12.47,855000.0,12.47,12.49,12.46,12.47,855000.0
2015-05-28 09:50:00,12.48,12.49,12.46,12.48,245000.0,12.48,12.49,12.46,12.48,245000.0
2015-05-28 09:55:00,12.48,12.5,12.45,12.49,455000.0,12.48,12.5,12.45,12.49,455000.0
2015-05-28 10:00:00,12.5,12.51,12.48,12.5,335000.0,12.5,12.51,12.48,12.5,335000.0
2015-05-28 10:05:00,12.5,12.57,12.5,12.57,1065000.0,12.5,12.57,12.5,12.57,1065000.0
2015-05-28 10:10:00,12.56,12.57,12.54,12.56,580000.0,12.56,12.57,12.54,12.56,580000.0
2015-05-28 10:15:00,12.56,12.57,12.52,12.53,380000.0,12.56,12.57,12.52,12.53,380000.0
2015-05-28 10:20:00,12.53,12.53,12.5,12.53,665000.0,12.53,12.53,12.5,12.53,665000.0
2015-05-28 10:25:00,12.53,12.55,12.52,12.53,145000.0,12.53,12.55,12.52,12.53,145000.0
2015-05-28 10:30:00,12.52,12.55,12.51,12.54,250000.0,12.52,12.55,12.51,12.54,250000.0
2015-05-28 10:35:00,12.55,12.55,12.53,12.55,555000.0,12.55,12.55,12.53,12.55,555000.0
2015-05-28 10:40:00,12.55,12.58,12.55,12.58,360000.0,12.55,12.58,12.55,12.58,360000.0
2015-05-28 10:45:00,12.58,12.58,12.56,12.56,380000.0,12.58,12.58,12.56,12.56,380000.0
2015-05-28 10:50:00,12.57,12.58,12.56,12.58,795000.0,12.57,12.58,12.56,12.58,795000.0
2015-05-28 10:55:00,12.58,12.59,12.58,12.59,665000.0,12.58,12.59,12.58,12.59,665000.0
2015-05-28 11:00:00,12.59,12.62,12.59,12.6,355000.0,12.59,12.62,12.59,12.6,355000.0
2015-05-28 11:05:00,12.59,12.66,12.58,12.66,1240000.0,12.59,12.66,12.58,12.66,1240000.0
2015-05-28 11:10:00,12.65,12.72,12.65,12.7,1940000.0,12.65,12.72,12.65,12.7,1940000.0
2015-05-28 11:15:00,12.7,12.7,12.66,12.67,260000.0,12.7,12.7,12.66,12.67,260000.0
2015-05-28 11:20:00,12.66,12.7,12.66,12.68,320000.0,12.66,12.7,12.66,12.68,320000.0
2015-05-28 11:25:00,12.7,12.7,12.67,12.68,690000.0,12.7,12.7,12.67,12.68,690000.0
2015-05-28 11:30:00,12.69,12.69,12.64,12.65,810000.0,12.69,12.69,12.64,12.65,810000.0
2015-05-28 11:35:00,12.66,12.66,12.64,12.65,120000.0,12.66,12.66,12.64,12.65,120000.0
2015-05-28 11:40:00,12.66,12.68,12.65,12.68,290000.0,12.66,12.68,12.65,12.68,290000.0
2015-05-28 11:45:00,12.69,12.7,12.67,12.67,825000.0,12.69,12.7,12.67,12.67,825000.0
2015-05-28 11:50:00,12.66,12.67,12.65,12.65,180000.0,12.66,12.67,12.65,12.65,180000.0
2015-05-28 11:55:00,12.65,12.65,12.6,12.61,550000.0,12.65,12.65,12.6,12.61,550000.0
2015-05-28 12:00:00,12.62,12.63,12.6,12.63,660000.0,12.62,12.63,12.6,12.63,660000.0
2015-05-28 12:05:00,12.63,12.63,12.62,12.62,110000.0,12.63,12.63,12.62,12.62,110000.0
2015-05-28 12:10:00,12.61,12.62,12.61,12.61,160000.0,12.61,12.62,12.61,12.61,160000.0
2015-05-28 12:15:00,12.61,12.62,12.6,12.62,165000.0,12.61,12.62,12.6,12.62,165000.0
2015-05-28 12:20:00,12.61,12.62,12.59,12.6,710000.0,12.61,12.62,12.59,12.6,710000.0
2015-05-28 12:25:00,12.59,12.6,12.59,12.6,615000.0,12.59,12.6,12.59,12.6,615000.0
2015-05-28 12:30:00,12.6,12.61,12.59,12.6,185000.0,12.6,12.61,12.59,12.6,185000.0
2015-05-28 12:35:00,12.6,12.6,12.58,12.59,190000.0,12.6,12.6,12.58,12.59,190000.0
2015-05-28 12:40:00,12.59,12.61,12.59,12.61,110000.0,12.59,12.61,12.59,12.61,110000.0
2015-05-28 12:45:00,12.61,12.61,12.61,12.61,40000.0,12.61,12.61,12.61,12.61,40000.0
2015-05-28 12:50:00,12.61,12.62,12.6,12.6,495000.0,12.61,12.62,12.6,12.6,495000.0
2015-05-28 12:55:00,12.61,12.61,12.6,12.6,45000.0,12.61,12.61,12.6,12.6,45000.0
2015-05-28 13:00:00,12.61,12.61,12.58,12.58,295000.0,12.61,12.61,12.58,12.58,295000.0
2015-05-28 13:05:00,12.59,12.6,12.59,12.59,55000.0,12.59,12.6,12.59,12.59,55000.0
2015-05-28 13:10:00,12.59,12.59,12.57,12.58,220000.0,12.59,12.59,12.57,12.58,220000.0
2015-05-28 13:15:00,12.58,12.59,12.57,12.57,135000.0,12.58,12.59,12.57,12.57,135000.0
2015-05-28 13:20:00,12.57,12.58,12.57,12.57,205000.0,12.57,12.58,12.57,12.57,205000.0
2015-05-28 13:25:00,12.58,12.58,12.58,12.58,25000.0,12.58,12.58,12.58,12.58,25000.0
2015-05-28 13:30:00,12.58,12.58,12.57,12.57,320000.0,12.58,12.58,12.57,12.57,320000.0
2015-05-28 13:35:00,12.57,12.6,12.57,12.6,85000.0,12.57,12.6,12.57,12.6,85000.0
2015-05-28 13:40:00,12.59,12.6,12.59,12.6,260000.0,12.59,12.6,12.59,12.6,260000.0
2015-05-28 13:45:00,12.59,12.6,12.59,12.59,165000.0,12.59,12.6,12.59,12.59,165000.0
2015-05-28 13:50:00,12.6,12.6,12.58,12.58,185000.0,12.6,12.6,12.58,12.58,185000.0
2015-05-28 13:55:00,12.59,12.6,12.59,12.59,205000.0,12.59,12.6,12.59,12.59,205000.0
2015-05-28 14:00:00,12.58,12.6,12.58,12.59,290000.0,12.58,12.6,12.58,12.59,290000.0
2015-05-28 14:05:00,12.59,12.6,12.59,12.59,75000.0,12.59,12.6,12.59,12.59,75000.0
2015-05-28 14:10:00,12.59,12.6,12.59,12.59,400000.0,12.59,12.6,12.59,12.59,400000.0
2015-05-28 14:15:00,12.6,12.6,12.59,12.59,55000.0,12.6,12.6,12.59,12.59,55000.0
2015-05-28 14:20:00,12.59,12.6,12.59,12.6,315000.0,12.59,12.6,12.59,12.6,315000.0
2015-05-28 14:25:00,12.6,12.61,12.6,12.6,385000.0,12.6,12.61,12.6,12.6,385000.0
2015-05-28 14:30:00,12.6,12.61,12.6,12.6,120000.0,12.6,12.61,12.6,12.6,120000.0
2015-05-28 14:35:00,12.6,12.6,12.59,12.59,330000.0,12.6,12.6,12.59,12.59,330000.0
2015-05-28 14:40:00,12.59,12.59,12.58,12.59,245000.0,12.59,12.59,12.58,12.59,245000.0
2015-05-28 14:45:00,12.58,12.59,12.58,12.59,45000.0,12.58,12.59,12.58,12.59,45000.0
2015-05-28 14:50:00,12.59,12.6,12.59,12.6,245000.0,12.59,12.6,12.59,12.6,245000.0
2015-05-28 14:55:00,12.61,12.61,12.6,12.6,60000.0,12.61,12.61,12.6,12.6,60000.0
2015-05-28 15:00:00,12.6,12.6,12.59,12.6,340000.0,12.6,12.6,12.59,12.6,340000.0
2015-05-28 15:05:00,12.6,12.6,12.59,12.59,45000.0,12.6,12.6,12.59,12.59,45000.0
2015-05-28 15:10:00,12.59,12.59,12.59,12.59,135000.0,12.59,12.59,12.59,12.59,135000.0
2015-05-28 15:15:00,12.59,12.61,12.59,12.6,265000.0,12.59,12.61,12.59,12.6,265000.0
2015-05-28 15:20:00,12.6,12.6,12.58,12.58,210000.0,12.6,12.6,12.58,12.58,210000.0
2015-05-28 15:25:00,12.58,12.59,12.57,12.57,130000.0,12.58,12.59,12.57,12.57,130000.0
2015-05-28 15:30:00,12.58,12.58,12.57,12.58,165000.0,12.58,12.58,12.57,12.58,165000.0
2015-05-28 15:35:00,12.59,12.59,12.58,12.59,215000.0,12.59,12.59,12.58,12.59,215000.0
2015-05-28 15:40:00,12.59,12.6,12.58,12.58,215000.0,12.59,12.6,12.58,12.58,215000.0
2015-05-28 15:45:00,12.58,12.6,12.58,12.59,455000.0,12.58,12.6,12.58,12.59,455000.0
2015-05-28 15:50:00,12.59,12.6,12.59,12.59,645000.0,12.59,12.6,12.59,12.59,645000.0
2015-05-28 15:55:00,12.59,12.6,12.59,12.59,1545000.0,12.59,12.6,12.59,12.59,1545000.0
2015-05-29 09:30:00,12.56,12.57,12.41,12.45,1266150.0,12.56,12.57,12.41,12.45,1266150.0
2015-05-29 09:35:00,12.46,12.49,12.42,12.48,481400.0,12.46,12.49,12.42,12.48,481400.0
2015-05-29 09:40:00,12.48,12.49,12.46,12.47,192400.0,12.48,12.49,12.46,12.47,192400.0
2015-05-29 09:45:00,12.48,12.48,12.43,12.43,414700.0,12.48,12.48,12.43,12.43,414700.0
2015-05-29 09:50:00,12.43,12.48,12.43,12.47,689800.0,12.43,12.48,12.43,12.47,689800.0
2015-05-29 09:55:00,12.47,12.47,12.43,12.43,367500.0,12.47,12.47,12.43,12.43,367500.0
2015-05-29 10:00:00,12.43,12.46,12.42,12.45,298800.0,12.43,12.46,12.42,12.45,298800.0
2015-05-29 10:05:00,12.44,12.45,12.43,12.43,97500.0,12.44,12.45,12.43,12.43,97500.0
2015-05-29 10:10:00,12.43,12.43,12.4,12.41,356250.0,12.43,12.43,12.4,12.41,356250.0
2015-05-29 10:15:00,12.4,12.4,12.38,12.39,342500.0,12.4,12.4,12.38,12.39,342500.0
2015-05-29 10:20:00,12.39,12.39,12.35,12.36,564000.0,12.39,12.39,12.35,12.36,564000.0
2015-05-29 10:25:00,12.35,12.36,12.34,12.35,711850.0,12.35,12.36,12.34,12.35,711850.0
2015-05-29 10:30:00,12.36,12.38,12.34,12.37,413250.0,12.36,12.38,12.34,12.37,413250.0
2015-05-29 10:35:00,12.36,12.38,12.36,12.37,496950.0,12.36,12.38,12.36,12.37,496950.0
2015-05-29 10:40:00,12.37,12.38,12.37,12.37,122000.0,12.37,12.38,12.37,12.37,122000.0
2015-05-29 10:45:00,12.37,12.38,12.37,12.37,223450.0,12.37,12.38,12.37,12.37,223450.0
2015-05-29 10:50:00,12.37,12.37,12.33,12.33,1025150.0,12.37,12.37,12.33,12.33,1025150.0
2015-05-29 10:55:00,12.33,12.36,12.31,12.36,857050.0,12.33,12.36,12.31,12.36,857050.0
2015-05-29 11:00:00,12.36,12.36,12.34,12.34,494050.0,12.36,12.36,12.34,12.34,494050.0
2015-05-29 11:05:00,12.34,12.36,12.34,12.35,362500.0,12.34,12.36,12.34,12.35,362500.0
2015-05-29 11:10:00,12.35,12.36,12.35,12.36,184750.0,12.35,12.36,12.35,12.36,184750.0
2015-05-29 11:15:00,12.35,12.37,12.35,12.35,284900.0,12.35,12.37,12.35,12.35,284900.0
2015-05-29 11:20:00,12.35,12.36,12.34,12.34,375350.0,12.35,12.36,12.34,12.34,375350.0
2015-05-29 11:25:00,12.34,12.35,12.33,12.33,534150.0,12.34,12.35,12.33,12.33,534150.0
2015-05-29 11:30:00,12.32,12.33,12.32,12.32,403550.0,12.32,12.33,12.32,12.32,403550.0
2015-05-29 11:35:00,12.32,12.35,12.31,12.35,772750.0,12.32,12.35,12.31,12.35,772750.0
2015-05-29 11:40:00,12.35,12.38,12.35,12.37,286100.0,12.35,12.38,12.35,12.37,286100.0
2015-05-29 11:45:00,12.37,12.38,12.37,12.37,152750.0,12.37,12.38,12.37,12.37,152750.0
2015-05-29 11:50:00,12.37,12.38,12.36,12.37,172500.0,12.37,12.38,12.36,12.37,172500.0
2015-05-29 11:55:00,12.37,12.37,12.36,12.36,101000.0,12.37,12.37,12.36,12.36,101000.0
2015-05-29 12:00:00,12.37,12.38,12.37,12.37,133200.0,12.37,12.38,12.37,12.37,133200.0
2015-05-29 12:05:00,12.37,12.37,12.36,12.37,25000.0,12.37,12.37,12.36,12.37,25000.0
2015-05-29 12:10:00,12.37,12.38,12.33,12.33,291650.0,12.37,12.38,12.33,12.33,291650.0
2015-05-29 12:15:00,12.34,12.36,12.34,12.35,495500.0,12.34,12.36,12.34,12.35,495500.0
2015-05-29 12:20:00,12.35,12.35,12.34,12.35,55000.0,12.35,12.35,12.34,12.35,55000.0
2015-05-29 12:25:00,12.35,12.36,12.35,12.36,62450.0,12.35,12.36,12.35,12.36,62450.0
2015-05-29 12:30:00,12.36,12.36,12.35,12.36,90000.0,12.36,12.36,12.35,12.36,90000.0
2015-05-29 12:35:00,12.35,12.35,12.34,12.34,119950.0,12.35,12.35,12.34,12.34,119950.0
2015-05-29 12:40:00,12.35,12.35,12.33,12.34,161100.0,12.35,12.35,12.33,12.34,161100.0
2015-05-29 12:45:00,12.34,12.35,12.34,12.34,173900.0,12.34,12.35,12.34,12.34,173900.0
2015-05-29 12:50:00,12.33,12.34,12.33,12.34,99550.0,12.33,12.34,12.33,12.34,99550.0
2015-05-29 12:55:00,12.34,12.35,12.34,12.34,629300.0,12.34,12.35,12.34,12.34,629300.0
2015-05-29 13:00:00,12.34,12.34,12.34,12.34,395750.0,12.34,12.34,12.34,12.34,395750.0
2015-05-29 13:05:00,12.34,12.35,12.33,12.35,751700.0,12.34,12.35,12.33,12.35,751700.0
2015-05-29 13:10:00,12.35,12.36,12.34,12.36,600500.0,12.35,12.36,12.34,12.36,600500.0
2015-05-29 13:15:00,12.36,12.36,12.35,12.35,30000.0,12.36,12.36,12.35,12.35,30000.0
2015-05-29 13:20:00,12.36,12.36,12.36,12.36,50000.0,12.36,12.36,12.36,12.36,50000.0
2015-05-29 13:25:00,12.36,12.36,12.34,12.35,124200.0,12.36,12.36,12.34,12.35,124200.0
2015-05-29 13:30:00,12.35,12.36,12.34,12.34,156250.0,12.35,12.36,12.34,12.34,156250.0
2015-05-29 13:35:00,12.34,12.35,12.34,12.34,167250.0,12.34,12.35,12.34,12.34,167250.0
2015-05-29 13:40:00,12.34,12.35,12.34,12.35,121800.0,12.34,12.35,12.34,12.35,121800.0
2015-05-29 13:45:00,12.35,12.35,12.34,12.35,55500.0,12.35,12.35,12.34,12.35,55500.0
2015-05-29 13:50:00,12.35,12.36,12.35,12.35,95500.0,12.35,12.36,12.35,12.35,95500.0
2015-05-29 13:55:00,12.36,12.36,12.34,12.34,159650.0,12.36,12.36,12.34,12.34,159650.0
2015-05-29 14:00:00,12.35,12.35,12.33,12.34,537200.0,12.35,12.35,12.33,12.34,537200.0
2015-05-29 14:05:00,12.33,12.34,12.33,12.33,32450.0,12.33,12.34,12.33,12.33,32450.0
2015-05-29 14:10:00,12.33,12.33,12.32,12.33,606750.0,12.33,12.33,12.32,12.33,606750.0
2015-05-29 14:15:00,12.33,12.33,12.32,12.32,346950.0,12.33,12.33,12.32,12.32,346950.0
2015-05-29 14:20:00,12.32,12.32,12.31,12.31,180450.0,12.32,12.32,12.31,12.31,180450.0
2015-05-29 14:25:00,12.31,12.32,12.31,12.31,212350.0,12.31,12.32,12.31,12.31,212350.0
2015-05-29 14:30:00,12.3,12.32,12.3,12.31,163400.0,12.3,12.32,12.3,12.31,163400.0
2015-05-29 14:35:00,12.31,12.32,12.3,12.3,185000.0,12.31,12.32,12.3,12.3,185000.0
2015-05-29 14:40:00,12.31,12.31,12.3,12.3,53800.0,12.31,12.31,12.3,12.3,53800.0
2015-05-29 14:45:00,12.3,12.3,12.29,12.29,292950.0,12.3,12.3,12.29,12.29,292950.0
2015-05-29 14:50:00,12.29,12.29,12.28,12.29,379150.0,12.29,12.29,12.28,12.29,379150.0
2015-05-29 14:55:00,12.3,12.3,12.27,12.27,376250.0,12.3,12.3,12.27,12.27,376250.0
2015-05-29 15:00:00,12.28,12.3,12.27,12.3,373350.0,12.28,12.3,12.27,12.3,373350.0
2015-05-29 15:05:00,12.29,12.31,12.29,12.3,436100.0,12.29,12.31,12.29,12.3,436100.0
2015-05-29 15:10:00,12.3,12.31,12.29,12.3,293600.0,12.3,12.31,12.29,12.3,293600.0
2015-05-29 15:15:00,12.3,12.3,12.29,12.3,271400.0,12.3,12.3,12.29,12.3,271400.0
2015-05-29 15:20:00,12.3,12.3,12.29,12.3,225650.0,12.3,12.3,12.29,12.3,225650.0
2015-05-29 15:25:00,12.3,12.31,12.3,12.31,278250.0,12.3,12.31,12.3,12.31,278250.0
2015-05-29 15:30:00,12.31,12.31,12.3,12.3,588400.0,12.31,12.31,12.3,12.3,588400.0
2015-05-29 15:35:00,12.31,12.32,12.31,12.32,456400.0,12.31,12.32,12.31,12.32,456400.0
2015-05-29 15:40:00,12.32,12.32,12.31,12.31,314750.0,12.32,12.32,12.31,12.31,314750.0
2015-05-29 15:45:00,12.32,12.33,12.32,12.32,649300.0,12.32,12.33,12.32,12.32,649300.0
2015-05-29 15:50:00,12.32,12.33,12.31,12.32,826100.0,12.32,12.33,12.31,12.32,826100.0
2015-05-29 15:55:00,12.32,12.33,12.3,12.31,1601600.0,12.32,12.33,12.3,12.31,1601600.0
2015-06-01 09:30:00,12.3,12.36,12.3,12.32,582800.0,12.3,12.36,12.3,12.32,582800.0
2015-06-01 09:35:00,12.34,12.34,12.29,12.32,712500.0,12.34,12.34,12.29,12.32,712500.0
2015-06-01 09:40:00,12.32,12.35,12.31,12.31,388900.0,12.32,12.35,12.31,12.31,388900.0
2015-06-01 09:45:00,12.31,12.32,12.28,12.3,577650.0,12.31,12.32,12.28,12.3,577650.0
2015-06-01 09:50:00,12.3,12.3,12.26,12.27,741650.0,12.3,12.3,12.26,12.27,741650.0
2015-06-01 09:55:00,12.27,12.32,12.27,12.31,437050.0,12.27,12.32,12.27,12.31,437050.0
2015-06-01 10:00:00,12.31,12.34,12.3,12.33,400000.0,12.31,12.34,12.3,12.33,400000.0
2015-06-01 10:05:00,12.32,12.32,12.27,12.29,222250.0,12.32,12.32,12.27,12.29,222250.0
2015-06-01 10:10:00,12.29,12.29,12.25,12.26,296850.0,12.29,12.29,12.25,12.26,296850.0
2015-06-01 10:15:00,12.26,12.28,12.25,12.27,405000.0,12.26,12.28,12.25,12.27,405000.0
2015-06-01 10:20:00,12.29,12.32,12.28,12.32,150000.0,12.29,12.32,12.28,12.32,150000.0
2015-06-01 10:25:00,12.33,12.33,12.31,12.31,236250.0,12.33,12.33,12.31,12.31,236250.0
2015-06-01 10:30:00,12.32,12.34,12.3,12.32,319250.0,12.32,12.34,12.3,12.32,319250.0
2015-06-01 10:35:00,12.33,12.34,12.31,12.33,110000.0,12.33,12.34,12.31,12.33,110000.0
2015-06-01 10:40:00,12.32,12.34,12.3,12.32,150000.0,12.32,12.34,12.3,12.32,150000.0
2015-06-01 10:45:00,12.31,12.33,12.31,12.33,40000.0,12.31,12.33,12.31,12.33,40000.0
2015-06-01 10:50:00,12.33,12.35,12.33,12.35,443250.0,12.33,12.35,12.33,12.35,443250.0
2015-06-01 10:55:00,12.35,12.38,12.34,12.35,255800.0,12.35,12.38,12.34,12.35,255800.0
2015-06-01 11:00:00,12.36,12.37,12.36,12.36,117500.0,12.36,12.37,12.36,12.36,117500.0
2015-06-01 11:05:00,12.36,12.37,12.36,12.37,157800.0,12.36,12.37,12.36,12.37,157800.0
2015-06-01 11:10:00,12.37,12.37,12.35,12.35,122800.0,12.37,12.37,12.35,12.35,122800.0
2015-06-01 11:15:00,12.35,12.36,12.34,12.34,70000.0,12.35,12.36,12.34,12.34,70000.0
2015-06-01 11:20:00,12.34,12.35,12.34,12.34,40000.0,12.34,12.35,12.34,12.34,40000.0
2015-06-01 11:25:00,12.34,12.34,12.31,12.31,85000.0,12.34,12.34,12.31,12.31,85000.0
2015-06-01 11:30:00,12.3,12.31,12.3,12.31,401750.0,12.3,12.31,12.3,12.31,401750.0
2015-06-01 11:35:00,12.3,12.31,12.3,12.31,160000.0,12.3,12.31,12.3,12.31,160000.0
2015-06-01 11:40:00,12.31,12.32,12.31,12.32,131650.0,12.31,12.32,12.31,12.32,131650.0
2015-06-01 11:45:00,12.31,12.32,12.31,12.31,95000.0,12.31,12.32,12.31,12.31,95000.0
2015-06-01 11:50:00,12.31,12.34,12.31,12.33,78800.0,12.31,12.34,12.31,12.33,78800.0
2015-06-01 11:55:00,12.32,12.34,12.32,12.34,25000.0,12.32,12.34,12.32,12.34,25000.0
2015-06-01 12:00:00,12.33,12.34,12.32,12.33,58000.0,12.33,12.34,12.32,12.33,58000.0
2015-06-01 12:05:00,12.33,12.33,12.31,12.32,356350.0,12.33,12.33,12.31,12.32,356350.0
2015-06-01 12:10:00,12.32,12.32,12.31,12.32,60000.0,12.32,12.32,12.31,12.32,60000.0
2015-06-01 12:15:00,12.32,12.34,12.32,12.34,150500.0,12.32,12.34,12.32,12.34,150500.0
2015-06-01 12:20:00,12.34,12.35,12.33,12.34,215000.0,12.34,12.35,12.33,12.34,215000.0
2015-06-01 12:25:00,12.34,12.34,12.34,12.34,90000.0,12.34,12.34,12.34,12.34,90000.0
2015-06-01 12:30:00,12.34,12.35,12.34,12.34,40000.0,12.34,12.35,12.34,12.34,40000.0
2015-06-01 12:35:00,12.34,12.35,12.33,12.33,70000.0,12.34,12.35,12.33,12.33,70000.0
2015-06-01 12:40:00,12.33,12.33,12.32,12.32,106000.0,12.33,12.33,12.32,12.32,106000.0
2015-06-01 12:45:00,12.32,12.32,12.32,12.32,35000.0,12.32,12.32,12.32,12.32,35000.0
2015-06-01 12:50:00,12.32,12.34,12.31,12.34,95000.0,12.32,12.34,12.31,12.34,95000.0
2015-06-01 12:55:00,12.32,12.33,12.32,12.33,25000.0,12.32,12.33,12.32,12.33,25000.0
2015-06-01 13:00:00,12.32,12.33,12.32,12.32,15000.0,12.32,12.33,12.32,12.32,15000.0
2015-06-01 13:05:00,12.32,12.33,12.32,12.32,46550.0,12.32,12.33,12.32,12.32,46550.0
2015-06-01 13:10:00,12.33,12.33,12.32,12.32,75000.0,12.33,12.33,12.32,12.32,75000.0
2015-06-01 13:15:00,12.31,12.33,12.31,12.32,138900.0,12.31,12.33,12.31,12.32,138900.0
2015-06-01 13:20:00,12.32,12.33,12.32,12.32,50000.0,12.32,12.33,12.32,12.32,50000.0
2015-06-01 13:25:00,12.32,12.32,12.32,12.32,77500.0,12.32,12.32,12.32,12.32,77500.0
2015-06-01 13:30:00,12.32,12.34,12.32,12.32,75000.0,12.32,12.34,12.32,12.32,75000.0
2015-06-01 13:35:00,12.32,12.33,12.32,12.32,95000.0,12.32,12.33,12.32,12.32,95000.0
2015-06-01 13:40:00,12.33,12.33,12.31,12.32,396350.0,12.33,12.33,12.31,12.32,396350.0
2015-06-01 13:45:00,12.32,12.32,12.31,12.31,74050.0,12.32,12.32,12.31,12.31,74050.0
2015-06-01 13:50:00,12.32,12.32,12.32,12.32,25000.0,12.32,12.32,12.32,12.32,25000.0
2015-06-01 13:55:00,12.32,12.32,12.31,12.32,55000.0,12.32,12.32,12.31,12.32,55000.0
2015-06-01 14:00:00,12.32,12.33,12.32,12.32,74500.0,12.32,12.33,12.32,12.32,74500.0
2015-06-01 14:05:00,12.32,12.34,12.32,12.33,220850.0,12.32,12.34,12.32,12.33,220850.0
2015-06-01 14:10:00,12.34,12.35,12.34,12.34,90000.0,12.34,12.35,12.34,12.34,90000.0
2015-06-01 14:15:00,12.33,12.34,12.33,12.34,10000.0,12.33,12.34,12.33,12.34,10000.0
2015-06-01 14:20:00,12.33,12.33,12.33,12.33,25000.0,12.33,12.33,12.33,12.33,25000.0
2015-06-01 14:25:00,12.34,12.34,12.33,12.33,100000.0,12.34,12.34,12.33,12.33,100000.0
2015-06-01 14:30:00,12.32,12.32,12.31,12.31,80000.0,12.32,12.32,12.31,12.31,80000.0
2015-06-01 14:35:00,12.32,12.32,12.32,12.32,35000.0,12.32,12.32,12.32,12.32,35000.0
2015-06-01 14:40:00,12.32,12.33,12.32,12.32,135000.0,12.32,12.33,12.32,12.32,135000.0
2015-06-01 14:45:00,12.33,12.33,12.32,12.32,334750.0,12.33,12.33,12.32,12.32,334750.0
2015-06-01 14:50:00,12.32,12.33,12.32,12.33,152950.0,12.32,12.33,12.32,12.33,152950.0
2015-06-01 14:55:00,12.33,12.33,12.32,12.33,65000.0,12.33,12.33,12.32,12.33,65000.0
2015-06-01 15:00:00,12.33,12.33,12.33,12.33,5000.0,12.33,12.33,12.33,12.33,5000.0
2015-06-01 15:05:00,12.33,12.34,12.32,12.34,60000.0,12.33,12.34,12.32,12.34,60000.0
2015-06-01 15:10:00,12.33,12.35,12.33,12.34,90000.0,12.33,12.35,12.33,12.34,90000.0
2015-06-01 15:15:00,12.34,12.34,12.33,12.33,165000.0,12.34,12.34,12.33,12.33,165000.0
2015-06-01 15:20:00,12.33,12.33,12.33,12.33,45000.0,12.33,12.33,12.33,12.33,45000.0
2015-06-01 15:25:00,12.33,12.33,12.32,12.32,42650.0,12.33,12.33,12.32,12.32,42650.0
2015-06-01 15:30:00,12.33,12.33,12.3,12.3,193050.0,12.33,12.33,12.3,12.3,193050.0
2015-06-01 15:35:00,12.3,12.32,12.3,12.31,170000.0,12.3,12.32,12.3,12.31,170000.0
2015-06-01 15:40:00,12.31,12.32,12.31,12.31,190400.0,12.31,12.32,12.31,12.31,190400.0
2015-06-01 15:45:00,12.32,12.32,12.31,12.31,300900.0,12.32,12.32,12.31,12.31,300900.0
2015-06-01 15:50:00,12.31,12.31,12.29,12.29,356400.0,12.31,12.31,12.29,12.29,356400.0
2015-06-01 15:55:00,12.3,12.3,12.29,12.3,379850.0,12.3,12.3,12.29,12.3,379850.0
2015-06-02 09:30:00,12.26,12.3,12.26,12.28,242700.0,12.26,12.3,12.26,12.28,242700.0
2015-06-02 09:35:00,12.27,12.28,12.25,12.27,432700.0,12.27,12.28,12.25,12.27,432700.0
2015-06-02 09:40:00,12.27,12.3,12.26,12.3,287050.0,12.27,12.3,12.26,12.3,287050.0
2015-06-02 09:45:00,12.29,12.29,12.27,12.27,160500.0,12.29,12.29,12.27,12.27,160500.0
2015-06-02 09:50:00,12.27,12.28,12.26,12.28,80000.0,12.27,12.28,12.26,12.28,80000.0
2015-06-02 09:55:00,12.28,12.32,12.28,12.32,177950.0,12.28,12.32,12.28,12.32,177950.0
2015-06-02 10:00:00,12.32,12.32,12.3,12.3,215800.0,12.32,12.32,12.3,12.3,215800.0
2015-06-02 10:05:00,12.3,12.34,12.3,12.32,504800.0,12.3,12.34,12.3,12.32,504800.0
2015-06-02 10:10:00,12.32,12.33,12.32,12.32,520000.0,12.32,12.33,12.32,12.32,520000.0
2015-06-02 10:15:00,12.31,12.32,12.3,12.3,90000.0,12.31,12.32,12.3,12.3,90000.0
2015-06-02 10:20:00,12.3,12.3,12.3,12.3,77350.0,12.3,12.3,12.3,12.3,77350.0
2015-06-02 10:25:00,12.3,12.3,12.29,12.29,95600.0,12.3,12.3,12.29,12.29,95600.0
2015-06-02 10:30:00,12.3,12.3,12.29,12.29,40000.0,12.3,12.3,12.29,12.29,40000.0
2015-06-02 10:35:00,12.3,12.31,12.3,12.31,105000.0,12.3,12.31,12.3,12.31,105000.0
2015-06-02 10:40:00,12.31,12.31,12.3,12.3,45200.0,12.31,12.31,12.3,12.3,45200.0
2015-06-02 10:45:00,12.3,12.31,12.3,12.31,178150.0,12.3,12.31,12.3,12.31,178150.0
2015-06-02 10:50:00,12.31,12.31,12.3,12.31,204050.0,12.31,12.31,12.3,12.31,204050.0
2015-06-02 10:55:00,12.3,12.31,12.3,12.3,20000.0,12.3,12.31,12.3,12.3,20000.0
2015-06-02 11:00:00,12.3,12.3,12.29,12.3,139300.0,12.3,12.3,12.29,12.3,139300.0
2015-06-02 11:05:00,12.3,12.33,12.3,12.32,194200.0,12.3,12.33,12.3,12.32,194200.0
2015-06-02 11:10:00,12.31,12.31,12.3,12.3,73500.0,12.31,12.31,12.3,12.3,73500.0
2015-06-02 11:15:00,12.3,12.3,12.29,12.3,179950.0,12.3,12.3,12.29,12.3,179950.0
2015-06-02 11:20:00,12.3,12.3,12.3,12.3,25000.0,12.3,12.3,12.3,12.3,25000.0
2015-06-02 11:25:00,12.29,12.3,12.28,12.29,103700.0,12.29,12.3,12.28,12.29,103700.0
2015-06-02 11:30:00,12.3,12.31,12.29,12.3,155000.0,12.3,12.31,12.29,12.3,155000.0
2015-06-02 11:35:00,12.3,12.3,12.3,12.3,20000.0,12.3,12.3,12.3,12.3,20000.0
2015-06-02 11:40:00,12.3,12.31,12.3,12.31,25000.0,12.3,12.31,12.3,12.31,25000.0
2015-06-02 11:45:00,12.3,12.3,12.29,12.29,150000.0,12.3,12.3,12.29,12.29,150000.0
2015-06-02 11:50:00,12.3,12.3,12.28,12.28,75000.0,12.3,12.3,12.28,12.28,75000.0
2015-06-02 11:55:00,12.28,12.29,12.28,12.29,115000.0,12.28,12.29,12.28,12.29,115000.0
2015-06-02 12:00:00,12.29,12.3,12.28,12.3,60000.0,12.29,12.3,12.28,12.3,60000.0
2015-06-02 12:05:00,12.3,12.31,12.29,12.3,851700.0,12.3,12.31,12.29,12.3,851700.0
2015-06-02 12:10:00,12.3,12.32,12.3,12.31,150000.0,12.3,12.32,12.3,12.31,150000.0
2015-06-02 12:15:00,12.31,12.31,12.3,12.3,35000.0,12.31,12.31,12.3,12.3,35000.0
2015-06-02 12:20:00,12.31,12.31,12.3,12.3,40000.0,12.31,12.31,12.3,12.3,40000.0
2015-06-02 12:25:00,12.3,12.3,12.28,12.28,30000.0,12.3,12.3,12.28,12.28,30000.0
2015-06-02 12:30:00,12.29,12.29,12.28,12.29,25000.0,12.29,12.29,12.28,12.29,25000.0
2015-06-02 12:35:00,12.29,12.3,12.28,12.3,270000.0,12.29,12.3,12.28,12.3,270000.0
2015-06-02 12:40:00,12.3,12.3,12.28,12.29,473750.0,12.3,12.3,12.28,12.29,473750.0
2015-06-02 12:45:00,12.28,12.29,12.28,12.28,60000.0,12.28,12.29,12.28,12.28,60000.0
2015-06-02 12:50:00,12.29,12.29,12.28,12.28,74000.0,12.29,12.29,12.28,12.28,74000.0
2015-06-02 12:55:00,12.28,12.28,12.28,12.28,5000.0,12.28,12.28,12.28,12.28,5000.0
2015-06-02 13:00:00,12.28,12.28,12.28,12.28,20000.0,12.28,12.28,12.28,12.28,20000.0
2015-06-02 13:05:00,12.28,12.28,12.25,12.25,241950.0,12.28,12.28,12.25,12.25,241950.0
2015-06-02 13:10:00,12.25,12.26,12.25,12.25,184050.0,12.25,12.26,12.25,12.25,184050.0
2015-06-02 13:15:00,12.26,12.26,12.25,12.25,200700.0,12.26,12.26,12.25,12.25,200700.0
2015-06-02 13:20:00,12.26,12.27,12.25,12.26,75000.0,12.26,12.27,12.25,12.26,75000.0
2015-06-02 13:25:00,12.26,12.26,12.24,12.25,150000.0,12.26,12.26,12.24,12.25,150000.0
2015-06-02 13:30:00,12.25,12.25,12.23,12.23,215500.0,12.25,12.25,12.23,12.23,215500.0
2015-06-02 13:35:00,12.24,12.25,12.23,12.24,126000.0,12.24,12.25,12.23,12.24,126000.0
2015-06-02 13:40:00,12.24,12.25,12.24,12.24,342200.0,12.24,12.25,12.24,12.24,342200.0
2015-06-02 13:45:00,12.24,12.26,12.24,12.25,65000.0,12.24,12.26,12.24,12.25,65000.0
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 13:55:00,12.24,12.24,12.24,12.24,0.0,12.24,12.24,12.24,12.24,0.0
2015-06-02 14:00:00,12.24,12.26,12.24,12.26,80000.0,12.24,12.26,12.24,12.26,80000.0
2015-06-02 14:05:00,12.26,12.26,12.25,12.26,66000.0,12.26,12.26,12.25,12.26,66000.0
2015-06-02 14:10:00,12.26,12.26,12.24,12.24,80000.0,12.26,12.26,12.24,12.24,80000.0
2015-06-02 14:15:00,12.24,12.25,12.24,12.25,45000.0,12.24,12.25,12.24,12.25,45000.0
2015-06-02 14:20:00,12.25,12.25,12.25,12.25,25000.0,12.25,12.25,12.25,12.25,25000.0
2015-06-02 14:25:00,12.25,12.26,12.25,12.25,65000.0,12.25,12.26,12.25,12.25,65000.0
2015-06-02 14:30:00,12.25,12.26,12.25,12.26,35000.0,12.25,12.26,12.25,12.26,35000.0
2015-06-02 14:35:00,12.25,12.25,12.24,12.25,260350.0,12.25,12.25,12.24,12.25,260350.0
2015-06-02 14:40:00,12.25,12.25,12.23,12.24,98350.0,12.25,12.25,12.23,12.24,98350.0
2015-06-02 14:45:00,12.24,12.24,12.23,12.24,134650.0,12.24,12.24,12.23,12.24,134650.0
2015-06-02 14:50:00,12.23,12.24,12.23,12.23,20000.0,12.23,12.24,12.23,12.23,20000.0
2015-06-02 14:55:00,12.24,12.24,12.23,12.24,60000.0,12.24,12.24,12.23,12.24,60000.0
2015-06-02 15:00:00,12.23,12.23,12.22,12.22,485650.0,12.23,12.23,12.22,12.22,485650.0
2015-06-02 15:05:00,12.23,12.23,12.21,12.22,141300.0,12.23,12.23,12.21,12.22,141300.0
2015-06-02 15:10:00,12.22,12.23,12.21,12.23,171000.0,12.22,12.23,12.21,12.23,171000.0
2015-06-02 15:15:00,12.23,12.24,12.22,12.22,75000.0,12.23,12.24,12.22,12.22,75000.0
2015-06-02 15:20:00,12.23,12.24,12.23,12.23,125000.0,12.23,12.24,12.23,12.23,125000.0
2015-06-02 15:25:00,12.23,12.24,12.22,12.24,97200.0,12.23,12.24,12.22,12.24,97200.0
2015-06-02 15:30:00,12.23,12.23,12.22,12.23,83750.0,12.23,12.23,12.22,12.23,83750.0
2015-06-02 15:35:00,12.22,12.23,12.22,12.22,66400.0,12.22,12.23,12.22,12.22,66400.0
2015-06-02 15:40:00,12.23,12.23,12.21,12.21,115000.0,12.23,12.23,12.21,12.21,115000.0
2015-06-02 15:45:00,12.22,12.23,12.21,12.21,354550.0,12.22,12.23,12.21,12.21,354550.0
2015-06-02 15:50:00,12.21,12.21,12.2,12.21,464200.0,12.21,12.21,12.2,12.21,464200.0
2015-06-02 15:55:00,12.21,12.21,12.2,12.21,1246400.0,12.21,12.21,12.2,12.21,1246400.0
2015-06-03 09:30:00,12.18,12.25,12.17,12.18,1760550.0,12.18,12.25,12.17,12.18,1760550.0
2015-06-03 09:35:00,12.17,12.19,12.16,12.16,382800.0,12.17,12.19,12.16,12.16,382800.0
2015-06-03 09:40:00,12.16,12.23,12.16,12.23,570450.0,12.16,12.23,12.16,12.23,570450.0
2015-06-03 09:45:00,12.24,12.25,12.23,12.23,541900.0,12.24,12.25,12.23,12.23,541900.0
2015-06-03 09:50:00,12.23,12.27,12.22,12.26,900800.0,12.23,12.27,12.22,12.26,900800.0
2015-06-03 09:55:00,12.26,12.26,12.23,12.24,333000.0,12.26,12.26,12.23,12.24,333000.0
2015-06-03 10:00:00,12.24,12.24,12.23,12.24,140100.0,12.24,12.24,12.23,12.24,140100.0
2015-06-03 10:05:00,12.24,12.24,12.2,12.22,190950.0,12.24,12.24,12.2,12.22,190950.0
2015-06-03 10:10:00,12.22,12.26,12.21,12.25,332800.0,12.22,12.26,12.21,12.25,332800.0
2015-06-03 10:15:00,12.26,12.26,12.23,12.23,175000.0,12.26,12.26,12.23,12.23,175000.0
2015-06-03 10:20:00,12.24,12.26,12.23,12.26,137500.0,12.24,12.26,12.23,12.26,137500.0
2015-06-03 10:25:00,12.25,12.26,12.24,12.24,160000.0,12.25,12.26,12.24,12.24,160000.0
2015-06-03 10:30:00,12.24,12.26,12.23,12.24,213400.0,12.24,12.26,12.23,12.24,213400.0
2015-06-03 10:35:00,12.24,12.26,12.23,12.24,147800.0,12.24,12.26,12.23,12.24,147800.0
2015-06-03 10:40:00,12.25,12.26,12.24,12.24,404950.0,12.25,12.26,12.24,12.24,404950.0
2015-06-03 10:45:00,12.26,12.26,12.24,12.25,450250.0,12.26,12.26,12.24,12.25,450250.0
2015-06-03 10:50:00,12.23,12.24,12.23,12.24,75050.0,12.23,12.24,12.23,12.24,75050.0
2015-06-03 10:55:00,12.24,12.24,12.24,12.24,40000.0,12.24,12.24,12.24,12.24,40000.0
2015-06-03 11:00:00,12.25,12.26,12.23,12.23,185500.0,12.25,12.26,12.23,12.23,185500.0
2015-06-03 11:05:00,12.23,12.24,12.23,12.23,30000.0,12.23,12.24,12.23,12.23,30000.0
2015-06-03 11:10:00,12.24,12.25,12.24,12.24,104650.0,12.24,12.25,12.24,12.24,104650.0
2015-06-03 11:15:00,12.24,12.24,12.23,12.24,425000.0,12.24,12.24,12.23,12.24,425000.0
2015-06-03 11:20:00,12.25,12.25,12.24,12.24,518850.0,12.25,12.25,12.24,12.24,518850.0
2015-06-03 11:25:00,12.23,12.24,12.22,12.22,128850.0,12.23,12.24,12.22,12.22,128850.0
2015-06-03 11:30:00,12.23,12.25,12.23,12.24,195800.0,12.23,12.25,12.23,12.24,195800.0
2015-06-03 11:35:00,12.24,12.25,12.23,12.24,119950.0,12.24,12.25,12.23,12.24,119950.0
2015-06-03 11:40:00,12.24,12.24,12.22,12.23,329600.0,12.24,12.24,12.22,12.23,329600.0
2015-06-03 11:45:00,12.23,12.25,12.23,12.25,372200.0,12.23,12.25,12.23,12.25,372200.0
2015-06-03 11:50:00,12.23,12.24,12.23,12.24,51000.0,12.23,12.24,12.23,12.24,51000.0
2015-06-03 11:55:00,12.23,12.24,12.23,12.24,72250.0,12.23,12.24,12.23,12.24,72250.0
2015-06-03 12:00:00,12.24,12.24,12.24,12.24,5000.0,12.24,12.24,12.24,12.24,5000.0
2015-06-03 12:05:00,12.23,12.24,12.22,12.24,92500.0,12.23,12.24,12.22,12.24,92500.0
2015-06-03 12:10:00,12.23,12.24,12.23,12.24,65500.0,12.23,12.24,12.23,12.24,65500.0
2015-06-03 12:15:00,12.24,12.24,12.22,12.22,30000.0,12.24,12.24,12.22,12.22,30000.0
2015-06-03 12:20:00,12.23,12.24,12.22,12.23,259100.0,12.23,12.24,12.22,12.23,259100.0
2015-06-03 12:25:00,12.22,12.23,12.22,12.23,66600.0,12.22,12.23,12.22,12.23,66600.0
2015-06-03 12:30:00,12.23,12.23,12.21,12.21,40000.0,12.23,12.23,12.21,12.21,40000.0
2015-06-03 12:35:00,12.2,12.22,12.2,12.22,20000.0,12.2,12.22,12.2,12.22,20000.0
2015-06-03 12:40:00,12.21,12.22,12.21,12.21,522850.0,12.21,12.22,12.21,12.21,522850.0
2015-06-03 12:45:00,12.21,12.22,12.2,12.21,113150.0,12.21,12.22,12.2,12.21,113150.0
2015-06-03 12:50:00,12.22,12.23,12.22,12.23,96950.0,12.22,12.23,12.22,12.23,96950.0
2015-06-03 12:55:00,12.22,12.23,12.22,12.22,30000.0,12.22,12.23,12.22,12.22,30000.0
2015-06-03 13:00:00,12.23,12.23,12.22,12.22,30500.0,12.23,12.23,12.22,12.22,30500.0
2015-06-03 13:05:00,12.23,12.23,12.22,12.22,130000.0,12.23,12.23,12.22,12.22,130000.0
2015-06-03 13:10:00,12.22,12.24,12.22,12.23,104950.0,12.22,12.24,12.22,12.23,104950.0
2015-06-03 13:15:00,12.23,12.23,12.23,12.23,24500.0,12.23,12.23,12.23,12.23,24500.0
2015-06-03 13:20:00,12.23,12.24,12.22,12.22,50000.0,12.23,12.24,12.22,12.22,50000.0
2015-06-03 13:25:00,12.23,12.23,12.23,12.23,5000.0,12.23,12.23,12.23,12.23,5000.0
2015-06-03 13:30:00,12.22,12.23,12.22,12.22,83450.0,12.22,12.23,12.22,12.22,83450.0
2015-06-03 13:35:00,12.23,12.24,12.23,12.23,30000.0,12.23,12.24,12.23,12.23,30000.0
2015-06-03 13:40:00,12.24,12.24,12.23,12.23,105000.0,12.24,12.24,12.23,12.23,105000.0
2015-06-03 13:45:00,12.22,12.23,12.22,12.22,114600.0,12.22,12.23,12.22,12.22,114600.0
2015-06-03 13:50:00,12.22,12.23,12.22,12.23,70000.0,12.22,12.23,12.22,12.23,70000.0
2015-06-03 13:55:00,12.23,12.23,12.22,12.22,91500.0,12.23,12.23,12.22,12.22,91500.0
2015-06-03 14:00:00,12.22,12.23,12.22,12.23,30000.0,12.22,12.23,12.22,12.23,30000.0
2015-06-03 14:05:00,12.23,12.24,12.23,12.23,50000.0,12.23,12.24,12.23,12.23,50000.0
2015-06-03 14:10:00,12.23,12.23,12.22,12.23,76600.0,12.23,12.23,12.22,12.23,76600.0
2015-06-03 14:15:00,12.23,12.24,12.22,12.23,115000.0,12.23,12.24,12.22,12.23,115000.0
2015-06-03 14:20:00,12.23,12.24,12.23,12.24,30000.0,12.23,12.24,12.23,12.24,30000.0
2015-06-03 14:25:00,12.24,12.24,12.23,12.23,175000.0,12.24,12.24,12.23,12.23,175000.0
2015-06-03 14:30:00,12.23,12.24,12.23,12.23,93300.0,12.23,12.24,12.23,12.23,93300.0
2015-06-03 14:35:00,12.24,12.24,12.23,12.23,152100.0,12.24,12.24,12.23,12.23,152100.0
2015-06-03 14:40:00,12.23,12.24,12.23,12.23,60000.0,12.23,12.24,12.23,12.23,60000.0
2015-06-03 14:45:00,12.23,12.23,12.22,12.22,55000.0,12.23,12.23,12.22,12.22,55000.0
2015-06-03 14:50:00,12.23,12.24,12.22,12.23,160250.0,12.23,12.24,12.22,12.23,160250.0
2015-06-03 14:55:00,12.22,12.23,12.22,12.23,80000.0,12.22,12.23,12.22,12.23,80000.0
2015-06-03 15:00:00,12.23,12.23,12.22,12.22,230000.0,12.23,12.23,12.22,12.22,230000.0
2015-06-03 15:05:00,12.22,12.22,12.22,12.22,85000.0,12.22,12.22,12.22,12.22,85000.0
2015-06-03 15:10:00,12.22,12.22,12.22,12.22,60000.0,12.22,12.22,12.22,12.22,60000.0
2015-06-03 15:15:00,12.22,12.22,12.2,12.2,157500.0,12.22,12.22,12.2,12.2,157500.0
2015-06-03 15:20:00,12.2,12.2,12.2,12.2,57500.0,12.2,12.2,12.2,12.2,57500.0
2015-06-03 15:25:00,12.21,12.22,12.2,12.2,255000.0,12.21,12.22,12.2,12.2,255000.0
2015-06-03 15:30:00,12.2,12.21,12.2,12.21,91500.0,12.2,12.21,12.2,12.21,91500.0
2015-06-03 15:35:00,12.21,12.22,12.21,12.21,130000.0,12.21,12.22,12.21,12.21,130000.0
2015-06-03 15:40:00,12.21,12.22,12.21,12.22,112450.0,12.21,12.22,12.21,12.22,112450.0
2015-06-03 15:45:00,12.22,12.22,12.2,12.2,179000.0,12.22,12.22,12.2,12.2,179000.0
2015-06-03 15:50:00,12.2,12.21,12.2,12.2,417700.0,12.2,12.21,12.2,12.2,417700.0
2015-06-03 15:55:00,12.2,12.22,12.2,12.22,482650.0,12.2,12.22,12.2,12.22,482650.0
2015-06-04 09:30:00,12.12,12.16,12.06,12.12,1793050.0,12.12,12.16,12.06,12.12,1793050.0
2015-06-04 09:35:00,12.14,12.16,12.12,12.16,419950.0,12.14,12.16,12.12,12.16,419950.0
2015-06-04 09:40:00,12.15,12.2,12.14,12.14,609450.0,12.15,12.2,12.14,12.14,609450.0
2015-06-04 09:45:00,12.14,12.18,12.14,12.15,302750.0,12.14,12.18,12.14,12.15,302750.0
2015-06-04 09:50:00,12.15,12.17,12.14,12.16,256650.0,12.15,12.17,12.14,12.16,256650.0
2015-06-04 09:55:00,12.17,12.18,12.16,12.17,55000.0,12.17,12.18,12.16,12.17,55000.0
2015-06-04 10:00:00,12.16,12.2,12.16,12.18,145100.0,12.16,12.2,12.16,12.18,145100.0
2015-06-04 10:05:00,12.16,12.17,12.16,12.16,190000.0,12.16,12.17,12.16,12.16,190000.0
2015-06-04 10:10:00,12.15,12.17,12.15,12.17,391900.0,12.15,12.17,12.15,12.17,391900.0
2015-06-04 10:15:00,12.16,12.17,12.16,12.17,419150.0,12.16,12.17,12.16,12.17,419150.0
2015-06-04 10:20:00,12.17,12.2,12.17,12.19,368700.0,12.17,12.2,12.17,12.19,368700.0
2015-06-04 10:25:00,12.19,12.19,12.17,12.18,319900.0,12.19,12.19,12.17,12.18,319900.0
2015-06-04 10:30:00,12.18,12.19,12.17,12.19,204200.0,12.18,12.19,12.17,12.19,204200.0
2015-06-04 10:35:00,12.19,12.21,12.18,12.2,309500.0,12.19,12.21,12.18,12.2,309500.0
2015-06-04 10:40:00,12.21,12.24,12.21,12.24,250000.0,12.21,12.24,12.21,12.24,250000.0
2015-06-04 10:45:00,12.25,12.25,12.24,12.24,285000.0,12.25,12.25,12.24,12.24,285000.0
2015-06-04 10:50:00,12.24,12.26,12.24,12.26,326850.0,12.24,12.26,12.24,12.26,326850.0
2015-06-04 10:55:00,12.26,12.26,12.24,12.25,144500.0,12.26,12.26,12.24,12.25,144500.0
2015-06-04 11:00:00,12.24,12.25,12.24,12.25,192200.0,12.24,12.25,12.24,12.25,192200.0
2015-06-04 11:05:00,12.25,12.26,12.24,12.25,998850.0,12.25,12.26,12.24,12.25,998850.0
2015-06-04 11:10:00,12.25,12.27,12.24,12.27,197500.0,12.25,12.27,12.24,12.27,197500.0
2015-06-04 11:15:00,12.28,12.28,12.26,12.27,296650.0,12.28,12.28,12.26,12.27,296650.0
2015-06-04 11:20:00,12.27,12.27,12.26,12.27,118400.0,12.27,12.27,12.26,12.27,118400.0
2015-06-04 11:25:00,12.27,12.28,12.26,12.27,100500.0,12.27,12.28,12.26,12.27,100500.0
2015-06-04 11:30:00,12.27,12.27,12.26,12.26,216850.0,12.27,12.27,12.26,12.26,216850.0
2015-06-04 11:35:00,12.26,12.26,12.25,12.25,49950.0,12.26,12.26,12.25,12.25,49950.0
2015-06-04 11:40:00,12.26,12.27,12.26,12.26,65000.0,12.26,12.27,12.26,12.26,65000.0
2015-06-04 11:45:00,12.25,12.25,12.23,12.24,93800.0,12.25,12.25,12.23,12.24,93800.0
2015-06-04 11:50:00,12.25,12.26,12.25,12.26,51800.0,12.25,12.26,12.25,12.26,51800.0
2015-06-04 11:55:00,12.26,12.26,12.24,12.25,146250.0,12.26,12.26,12.24,12.25,146250.0
2015-06-04 12:00:00,12.25,12.25,12.24,12.24,700350.0,12.25,12.25,12.24,12.24,700350.0
2015-06-04 12:05:00,12.24,12.25,12.24,12.25,264400.0,12.24,12.25,12.24,12.25,264400.0
2015-06-04 12:10:00,12.24,12.25,12.24,12.24,182750.0,12.24,12.25,12.24,12.24,182750.0
2015-06-04 12:15:00,12.24,12.25,12.24,12.25,110000.0,12.24,12.25,12.24,12.25,110000.0
2015-06-04 12:20:00,12.25,12.26,12.25,12.25,334500.0,12.25,12.26,12.25,12.25,334500.0
2015-06-04 12:25:00,12.25,12.26,12.25,12.26,253350.0,12.25,12.26,12.25,12.26,253350.0
2015-06-04 12:30:00,12.26,12.26,12.25,12.25,106450.0,12.26,12.26,12.25,12.25,106450.0
2015-06-04 12:35:00,12.25,12.25,12.25,12.25,30000.0,12.25,12.25,12.25,12.25,30000.0
2015-06-04 12:40:00,12.25,12.25,12.24,12.25,40000.0,12.25,12.25,12.24,12.25,40000.0
2015-06-04 12:45:00,12.25,12.27,12.25,12.26,40000.0,12.25,12.27,12.25,12.26,40000.0
2015-06-04 12:50:00,12.26,12.26,12.24,12.24,205100.0,12.26,12.26,12.24,12.24,205100.0
2015-06-04 12:55:00,12.24,12.25,12.24,12.25,205200.0,12.24,12.25,12.24,12.25,205200.0
2015-06-04 13:00:00,12.25,12.25,12.24,12.24,225350.0,12.25,12.25,12.24,12.24,225350.0
2015-06-04 13:05:00,12.24,12.24,12.23,12.24,20000.0,12.24,12.24,12.23,12.24,20000.0
2015-06-04 13:10:00,12.24,12.25,12.24,12.24,95750.0,12.24,12.25,12.24,12.24,95750.0
2015-06-04 13:15:00,12.25,12.25,12.23,12.23,394100.0,12.25,12.25,12.23,12.23,394100.0
2015-06-04 13:20:00,12.24,12.24,12.22,12.24,328100.0,12.24,12.24,12.22,12.24,328100.0
2015-06-04 13:25:00,12.24,12.24,12.23,12.23,413450.0,12.24,12.24,12.23,12.23,413450.0
2015-06-04 13:30:00,12.23,12.23,12.22,12.22,566900.0,12.23,12.23,12.22,12.22,566900.0
2015-06-04 13:35:00,12.22,12.24,12.22,12.23,90000.0,12.22,12.24,12.22,12.23,90000.0
2015-06-04 13:40:00,12.24,12.24,12.23,12.23,40000.0,12.24,12.24,12.23,12.23,40000.0
2015-06-04 13:45:00,12.23,12.23,12.22,12.22,60000.0,12.23,12.23,12.22,12.22,60000.0
2015-06-04 13:50:00,12.22,12.22,12.22,12.22,106100.0,12.22,12.22,12.22,12.22,106100.0
2015-06-04 13:55:00,12.22,12.22,12.22,12.22,50000.0,12.22,12.22,12.22,12.22,50000.0
2015-06-04 14:00:00,12.22,12.23,12.22,12.23,55000.0,12.22,12.23,12.22,12.23,55000.0
2015-06-04 14:05:00,12.23,12.24,12.23,12.24,60000.0,12.23,12.24,12.23,12.24,60000.0
2015-06-04 14:10:00,12.24,12.25,12.24,12.25,125000.0,12.24,12.25,12.24,12.25,125000.0
2015-06-04 14:15:00,12.26,12.26,12.25,12.25,40000.0,12.26,12.26,12.25,12.25,40000.0
2015-06-04 14:20:00,12.25,12.26,12.24,12.26,180000.0,12.25,12.26,12.24,12.26,180000.0
2015-06-04 14:25:00,12.26,12.26,12.26,12.26,10000.0,12.26,12.26,12.26,12.26,10000.0
2015-06-04 14:30:00,12.25,12.26,12.25,12.26,30000.0,12.25,12.26,12.25,12.26,30000.0
2015-06-04 14:35:00,12.25,12.26,12.25,12.25,153150.0,12.25,12.26,12.25,12.25,153150.0
2015-06-04 14:40:00,12.25,12.27,12.25,12.26,127500.0,12.25,12.27,12.25,12.26,127500.0
2015-06-04 14:45:00,12.26,12.26,12.25,12.26,35000.0,12.26,12.26,12.25,12.26,35000.0
2015-06-04 14:50:00,12.26,12.26,12.26,12.26,30000.0,12.26,12.26,12.26,12.26,30000.0
2015-06-04 14:55:00,12.26,12.26,12.25,12.26,130000.0,12.26,12.26,12.25,12.26,130000.0
2015-06-04 15:00:00,12.26,12.28,12.26,12.28,272300.0,12.26,12.28,12.26,12.28,272300.0
2015-06-04 15:05:00,12.28,12.28,12.26,12.26,168400.0,12.28,12.28,12.26,12.26,168400.0
2015-06-04 15:10:00,12.27,12.28,12.27,12.28,131300.0,12.27,12.28,12.27,12.28,131300.0
2015-06-04 15:15:00,12.28,12.28,12.26,12.27,125000.0,12.28,12.28,12.26,12.27,125000.0
2015-06-04 15:20:00,12.27,12.28,12.26,12.26,260550.0,12.27,12.28,12.26,12.26,260550.0
2015-06-04 15:25:00,12.26,12.26,12.24,12.24,467400.0,12.26,12.26,12.24,12.24,467400.0
2015-06-04 15:30:00,12.24,12.24,12.23,12.24,211150.0,12.24,12.24,12.23,12.24,211150.0
2015-06-04 15:35:00,12.23,12.25,12.23,12.24,314050.0,12.23,12.25,12.23,12.24,314050.0
2015-06-04 15:40:00,12.24,12.25,12.23,12.24,272100.0,12.24,12.25,12.23,12.24,272100.0
2015-06-04 15:45:00,12.24,12.24,12.23,12.23,297850.0,12.24,12.24,12.23,12.23,297850.0
2015-06-04 15:50:00,12.23,12.23,12.22,12.22,413350.0,12.23,12.23,12.22,12.22,413350.0
2015-06-04 15:55:00,12.22,12.24,12.22,12.23,685800.0,12.22,12.24,12.22,12.23,685800.0
2015-06-05 09:30:00,12.16,12.18,12.08,12.08,1194050.0,12.16,12.18,12.08,12.08,1194050.0
2015-06-05 09:35:00,12.1,12.1,12.03,12.04,1198700.0,12.1,12.1,12.03,12.04,1198700.0
2015-06-05 09:40:00,12.04,12.11,12.03,12.05,600000.0,12.04,12.11,12.03,12.05,600000.0
2015-06-05 09:45:00,12.05,12.11,12.04,12.09,438650.0,12.05,12.11,12.04,12.09,438650.0
2015-06-05 09:50:00,12.1,12.11,12.09,12.11,80250.0,12.1,12.11,12.09,12.11,80250.0
2015-06-05 09:55:00,12.1,12.11,12.09,12.11,230100.0,12.1,12.11,12.09,12.11,230100.0
2015-06-05 10:00:00,12.11,12.14,12.1,12.13,348950.0,12.11,12.14,12.1,12.13,348950.0
2015-06-05 10:05:00,12.13,12.14,12.09,12.11,475650.0,12.13,12.14,12.09,12.11,475650.0
2015-06-05 10:10:00,12.09,12.14,12.09,12.11,735000.0,12.09,12.14,12.09,12.11,735000.0
2015-06-05 10:15:00,12.12,12.12,12.09,12.11,825650.0,12.12,12.12,12.09,12.11,825650.0
2015-06-05 10:20:00,12.11,12.13,12.09,12.1,840050.0,12.11,12.13,12.09,12.1,840050.0
2015-06-05 10:25:00,12.1,12.11,12.07,12.07,1450300.0,12.1,12.11,12.07,12.07,1450300.0
2015-06-05 10:30:00,12.07,12.11,12.07,12.1,182500.0,12.07,12.11,12.07,12.1,182500.0
2015-06-05 10:35:00,12.11,12.14,12.1,12.12,558900.0,12.11,12.14,12.1,12.12,558900.0
2015-06-05 10:40:00,12.13,12.14,12.11,12.12,193000.0,12.13,12.14,12.11,12.12,193000.0
2015-06-05 10:45:00,12.11,12.13,12.11,12.11,389550.0,12.11,12.13,12.11,12.11,389550.0
2015-06-05 10:50:00,12.11,12.11,12.09,12.1,319850.0,12.11,12.11,12.09,12.1,319850.0
2015-06-05 10:55:00,12.09,12.12,12.09,12.12,231750.0,12.09,12.12,12.09,12.12,231750.0
2015-06-05 11:00:00,12.12,12.13,12.12,12.13,379550.0,12.12,12.13,12.12,12.13,379550.0
2015-06-05 11:05:00,12.13,12.16,12.13,12.14,831950.0,12.13,12.16,12.13,12.14,831950.0
2015-06-05 11:10:00,12.15,12.18,12.15,12.17,232300.0,12.15,12.18,12.15,12.17,232300.0
2015-06-05 11:15:00,12.18,12.19,12.17,12.18,332600.0,12.18,12.19,12.17,12.18,332600.0
2015-06-05 11:20:00,12.18,12.18,12.17,12.17,180000.0,12.18,12.18,12.17,12.17,180000.0
2015-06-05 11:25:00,12.17,12.17,12.16,12.16,235000.0,12.17,12.17,12.16,12.16,235000.0
2015-06-05 11:30:00,12.16,12.17,12.16,12.16,96250.0,12.16,12.17,12.16,12.16,96250.0
2015-06-05 11:35:00,12.16,12.18,12.16,12.18,230400.0,12.16,12.18,12.16,12.18,230400.0
2015-06-05 11:40:00,12.18,12.18,12.17,12.17,70000.0,12.18,12.18,12.17,12.17,70000.0
2015-06-05 11:45:00,12.17,12.17,12.17,12.17,35000.0,12.17,12.17,12.17,12.17,35000.0
2015-06-05 11:50:00,12.17,12.19,12.17,12.19,350750.0,12.17,12.19,12.17,12.19,350750.0
2015-06-05 11:55:00,12.18,12.18,12.18,12.18,30000.0,12.18,12.18,12.18,12.18,30000.0
2015-06-05 12:00:00,12.18,12.18,12.18,12.18,55000.0,12.18,12.18,12.18,12.18,55000.0
2015-06-05 12:05:00,12.18,12.19,12.18,12.18,64500.0,12.18,12.19,12.18,12.18,64500.0
2015-06-05 12:10:00,12.18,12.18,12.18,12.18,10000.0,12.18,12.18,12.18,12.18,10000.0
2015-06-05 12:15:00,12.17,12.18,12.17,12.18,55000.0,12.17,12.18,12.17,12.18,55000.0
2015-06-05 12:20:00,12.17,12.17,12.16,12.17,310000.0,12.17,12.17,12.16,12.17,310000.0
2015-06-05 12:25:00,12.18,12.18,12.17,12.18,160000.0,12.18,12.18,12.17,12.18,160000.0
2015-06-05 12:30:00,12.18,12.22,12.17,12.22,627950.0,12.18,12.22,12.17,12.22,627950.0
2015-06-05 12:35:00,12.22,12.23,12.22,12.22,428800.0,12.22,12.23,12.22,12.22,428800.0
2015-06-05 12:40:00,12.21,12.25,12.21,12.25,1401200.0,12.21,12.25,12.21,12.25,1401200.0
2015-06-05 12:45:00,12.24,12.26,12.24,12.26,105000.0,12.24,12.26,12.24,12.26,105000.0
2015-06-05 12:50:00,12.26,12.26,12.25,12.25,80000.0,12.26,12.26,12.25,12.25,80000.0
2015-06-05 12:55:00,12.25,12.26,12.24,12.25,95000.0,12.25,12.26,12.24,12.25,95000.0
2015-06-05 13:00:00,12.25,12.25,12.23,12.24,100000.0,12.25,12.25,12.23,12.24,100000.0
2015-06-05 13:05:00,12.25,12.25,12.24,12.24,283200.0,12.25,12.25,12.24,12.24,283200.0
2015-06-05 13:10:00,12.24,12.25,12.24,12.24,35000.0,12.24,12.25,12.24,12.24,35000.0
2015-06-05 13:15:00,12.24,12.27,12.23,12.25,778950.0,12.24,12.27,12.23,12.25,778950.0
2015-06-05 13:20:00,12.25,12.26,12.25,12.25,205000.0,12.25,12.26,12.25,12.25,205000.0
2015-06-05 13:25:00,12.25,12.26,12.25,12.26,421400.0,12.25,12.26,12.25,12.26,421400.0
2015-06-05 13:30:00,12.25,12.27,12.25,12.26,290000.0,12.25,12.27,12.25,12.26,290000.0
2015-06-05 13:35:00,12.26,12.26,12.25,12.26,140000.0,12.26,12.26,12.25,12.26,140000.0
2015-06-05 13:40:00,12.26,12.27,12.25,12.26,527150.0,12.26,12.27,12.25,12.26,527150.0
2015-06-05 13:45:00,12.26,12.27,12.26,12.27,686900.0,12.26,12.27,12.26,12.27,686900.0
2015-06-05 13:50:00,12.26,12.28,12.26,12.27,577850.0,12.26,12.28,12.26,12.27,577850.0
2015-06-05 13:55:00,12.27,12.27,12.26,12.26,65050.0,12.27,12.27,12.26,12.26,65050.0
2015-06-05 14:00:00,12.26,12.27,12.23,12.24,1245200.0,12.26,12.27,12.23,12.24,1245200.0
2015-06-05 14:05:00,12.23,12.26,12.22,12.26,943600.0,12.23,12.26,12.22,12.26,943600.0
2015-06-05 14:10:00,12.26,12.26,12.25,12.25,323400.0,12.26,12.26,12.25,12.25,323400.0
2015-06-05 14:15:00,12.25,12.26,12.24,12.26,97350.0,12.25,12.26,12.24,12.26,97350.0
2015-06-05 14:20:00,12.25,12.25,12.24,12.24,25000.0,12.25,12.25,12.24,12.24,25000.0
2015-06-05 14:25:00,12.24,12.24,12.23,12.23,150000.0,12.24,12.24,12.23,12.23,150000.0
2015-06-05 14:30:00,12.25,12.26,12.24,12.25,119450.0,12.25,12.26,12.24,12.25,119450.0
2015-06-05 14:35:00,12.27,12.27,12.25,12.26,160000.0,12.27,12.27,12.25,12.26,160000.0
2015-06-05 14:40:00,12.26,12.27,12.25,12.26,156150.0,12.26,12.27,12.25,12.26,156150.0
2015-06-05 14:45:00,12.27,12.27,12.25,12.26,291800.0,12.27,12.27,12.25,12.26,291800.0
2015-06-05 14:50:00,12.27,12.27,12.25,12.27,167400.0,12.27,12.27,12.25,12.27,167400.0
2015-06-05 14:55:00,12.27,12.28,12.27,12.27,84550.0,12.27,12.28,12.27,12.27,84550.0
2015-06-05 15:00:00,12.27,12.29,12.27,12.29,572450.0,12.27,12.29,12.27,12.29,572450.0
2015-06-05 15:05:00,12.29,12.29,12.28,12.28,1094650.0,12.29,12.29,12.28,12.28,1094650.0
2015-06-05 15:10:00,12.28,12.29,12.27,12.28,386750.0,12.28,12.29,12.27,12.28,386750.0
2015-06-05 15:15:00,12.28,12.28,12.27,12.27,234050.0,12.28,12.28,12.27,12.27,234050.0
2015-06-05 15:20:00,12.27,12.28,12.27,12.28,385150.0,12.27,12.28,12.27,12.28,385150.0
2015-06-05 15:25:00,12.27,12.28,12.27,12.27,674750.0,12.27,12.28,12.27,12.27,674750.0
2015-06-05 15:30:00,12.28,12.29,12.27,12.29,659300.0,12.28,12.29,12.27,12.29,659300.0
2015-06-05 15:35:00,12.29,12.29,12.27,12.28,652100.0,12.29,12.29,12.27,12.28,652100.0
2015-06-05 15:40:00,12.28,12.3,12.27,12.29,939550.0,12.28,12.3,12.27,12.29,939550.0
2015-06-05 15:45:00,12.28,12.29,12.28,12.29,118550.0,12.28,12.29,12.28,12.29,118550.0
2015-06-05 15:50:00,12.29,12.29,12.28,12.28,561250.0,12.29,12.29,12.28,12.28,561250.0
2015-06-05 15:55:00,12.28,12.29,12.27,12.28,1327750.0,12.28,12.29,12.27,12.28,1327750.0
2015-06-08 09:30:00,12.24,12.26,12.23,12.24,406550.0,12.24,12.26,12.23,12.24,406550.0
2015-06-08 09:35:00,12.25,12.26,12.22,12.22,291400.0,12.25,12.26,12.22,12.22,291400.0
2015-06-08 09:40:00,12.24,12.26,12.22,12.22,180000.0,12.24,12.26,12.22,12.22,180000.0
2015-06-08 09:45:00,12.22,12.23,12.2,12.22,338000.0,12.22,12.23,12.2,12.22,338000.0
2015-06-08 09:50:00,12.22,12.22,12.19,12.2,193000.0,12.22,12.22,12.19,12.2,193000.0
2015-06-08 09:55:00,12.2,12.21,12.18,12.2,176650.0,12.2,12.21,12.18,12.2,176650.0
2015-06-08 10:00:00,12.22,12.22,12.19,12.2,165050.0,12.22,12.22,12.19,12.2,165050.0
2015-06-08 10:05:00,12.2,12.2,12.19,12.2,65000.0,12.2,12.2,12.19,12.2,65000.0
2015-06-08 10:10:00,12.2,12.22,12.2,12.21,115000.0,12.2,12.22,12.2,12.21,115000.0
2015-06-08 10:15:00,12.21,12.22,12.21,12.22,100800.0,12.21,12.22,12.21,12.22,100800.0
2015-06-08 10:20:00,12.22,12.22,12.21,12.21,160000.0,12.22,12.22,12.21,12.21,160000.0
2015-06-08 10:25:00,12.21,12.23,12.21,12.23,32500.0,12.21,12.23,12.21,12.23,32500.0
2015-06-08 10:30:00,12.23,12.24,12.22,12.23,250000.0,12.23,12.24,12.22,12.23,250000.0
2015-06-08 10:35:00,12.22,12.23,12.21,12.22,552450.0,12.22,12.23,12.21,12.22,552450.0
2015-06-08 10:40:00,12.21,12.23,12.21,12.22,970400.0,12.21,12.23,12.21,12.22,970400.0
2015-06-08 10:45:00,12.22,12.23,12.21,12.21,653450.0,12.22,12.23,12.21,12.21,653450.0
2015-06-08 10:50:00,12.22,12.23,12.22,12.22,413300.0,12.22,12.23,12.22,12.22,413300.0
2015-06-08 10:55:00,12.22,12.23,12.22,12.22,236450.0,12.22,12.23,12.22,12.22,236450.0
2015-06-08 11:00:00,12.22,12.23,12.22,12.22,476050.0,12.22,12.23,12.22,12.22,476050.0
2015-06-08 11:05:00,12.22,12.24,12.22,12.24,170400.0,12.22,12.24,12.22,12.24,170400.0
2015-06-08 11:10:00,12.24,12.24,12.23,12.23,100000.0,12.24,12.24,12.23,12.23,100000.0
2015-06-08 11:15:00,12.22,12.23,12.22,12.22,25000.0,12.22,12.23,12.22,12.22,25000.0
2015-06-08 11:20:00,12.23,12.24,12.22,12.23,588050.0,12.23,12.24,12.22,12.23,588050.0
2015-06-08 11:25:00,12.23,12.23,12.2,12.21,125000.0,12.23,12.23,12.2,12.21,125000.0
2015-06-08 11:30:00,12.2,12.21,12.19,12.21,155000.0,12.2,12.21,12.19,12.21,155000.0
2015-06-08 11:35:00,12.21,12.22,12.21,12.21,325650.0,12.21,12.22,12.21,12.21,325650.0
2015-06-08 11:40:00,12.2,12.21,12.2,12.2,131250.0,12.2,12.21,12.2,12.2,131250.0
2015-06-08 11:45:00,12.2,12.21,12.2,12.2,215000.0,12.2,12.21,12.2,12.2,215000.0
2015-06-08 11:50:00,12.2,12.21,12.18,12.2,255300.0,12.2,12.21,12.18,12.2,255300.0
2015-06-08 11:55:00,12.2,12.21,12.2,12.21,586700.0,12.2,12.21,12.2,12.21,586700.0
2015-06-08 12:00:00,12.21,12.21,12.19,12.19,100000.0,12.21,12.21,12.19,12.19,100000.0
2015-06-08 12:05:00,12.2,12.2,12.19,12.2,63000.0,12.2,12.2,12.19,12.2,63000.0
2015-06-08 12:10:00,12.21,12.21,12.2,12.2,40000.0,12.21,12.21,12.2,12.2,40000.0
2015-06-08 12:15:00,12.2,12.2,12.2,12.2,30000.0,12.2,12.2,12.2,12.2,30000.0
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 12:25:00,12.2,12.2,12.2,12.2,0.0,12.2,12.2,12.2,12.2,0.0
2015-06-08 12:30:00,12.19,12.2,12.19,12.2,90000.0,12.19,12.2,12.19,12.2,90000.0
2015-06-08 12:35:00,12.2,12.2,12.2,12.2,50000.0,12.2,12.2,12.2,12.2,50000.0
2015-06-08 12:40:00,12.2,12.2,12.19,12.2,69900.0,12.2,12.2,12.19,12.2,69900.0
2015-06-08 12:45:00,12.19,12.21,12.19,12.21,84450.0,12.19,12.21,12.19,12.21,84450.0
2015-06-08 12:50:00,12.21,12.22,12.2,12.21,428100.0,12.21,12.22,12.2,12.21,428100.0
2015-06-08 12:55:00,12.21,12.21,12.2,12.21,155000.0,12.21,12.21,12.2,12.21,155000.0
2015-06-08 13:00:00,12.2,12.21,12.19,12.19,210000.0,12.2,12.21,12.19,12.19,210000.0
2015-06-08 13:05:00,12.2,12.2,12.19,12.19,260450.0,12.2,12.2,12.19,12.19,260450.0
2015-06-08 13:10:00,12.19,12.19,12.17,12.19,792150.0,12.19,12.19,12.17,12.19,792150.0
2015-06-08 13:15:00,12.18,12.2,12.18,12.19,165000.0,12.18,12.2,12.18,12.19,165000.0
2015-06-08 13:20:00,12.19,12.19,12.18,12.18,159650.0,12.19,12.19,12.18,12.18,159650.0
2015-06-08 13:25:00,12.18,12.19,12.18,12.18,255000.0,12.18,12.19,12.18,12.18,255000.0
2015-06-08 13:30:00,12.18,12.18,12.17,12.17,141200.0,12.18,12.18,12.17,12.17,141200.0
2015-06-08 13:35:00,12.17,12.17,12.16,12.16,80000.0,12.17,12.17,12.16,12.16,80000.0
2015-06-08 13:40:00,12.16,12.18,12.16,12.17,190000.0,12.16,12.18,12.16,12.17,190000.0
2015-06-08 13:45:00,12.17,12.18,12.17,12.18,210000.0,12.17,12.18,12.17,12.18,210000.0
2015-06-08 13:50:00,12.18,12.2,12.18,12.19,114450.0,12.18,12.2,12.18,12.19,114450.0
2015-06-08 13:55:00,12.2,12.21,12.2,12.21,125000.0,12.2,12.21,12.2,12.21,125000.0
2015-06-08 14:00:00,12.21,12.21,12.19,12.2,449050.0,12.21,12.21,12.19,12.2,449050.0
2015-06-08 14:05:00,12.2,12.2,12.17,12.18,114600.0,12.2,12.2,12.17,12.18,114600.0
2015-06-08 14:10:00,12.18,12.18,12.18,12.18,5000.0,12.18,12.18,12.18,12.18,5000.0
2015-06-08 14:15:00,12.18,12.18,12.18,12.18,25000.0,12.18,12.18,12.18,12.18,25000.0
2015-06-08 14:20:00,12.17,12.18,12.17,12.17,80000.0,12.17,12.18,12.17,12.17,80000.0
2015-06-08 14:25:00,12.18,12.19,12.18,12.19,30000.0,12.18,12.19,12.18,12.19,30000.0
2015-06-08 14:30:00,12.19,12.21,12.19,12.19,355000.0,12.19,12.21,12.19,12.19,355000.0
2015-06-08 14:35:00,12.21,12.21,12.19,12.2,54750.0,12.21,12.21,12.19,12.2,54750.0
2015-06-08 14:40:00,12.2,12.21,12.19,12.2,223000.0,12.2,12.21,12.19,12.2,223000.0
2015-06-08 14:45:00,12.2,12.2,12.2,12.2,220000.0,12.2,12.2,12.2,12.2,220000.0
2015-06-08 14:50:00,12.22,12.22,12.2,12.21,115000.0,12.22,12.22,12.2,12.21,115000.0
2015-06-08 14:55:00,12.2,12.2,12.18,12.2,83050.0,12.2,12.2,12.18,12.2,83050.0
2015-06-08 15:00:00,12.19,12.2,12.19,12.19,20000.0,12.19,12.2,12.19,12.19,20000.0
2015-06-08 15:05:00,12.18,12.19,12.17,12.18,80300.0,12.18,12.19,12.17,12.18,80300.0
2015-06-08 15:10:00,12.18,12.18,12.17,12.18,110100.0,12.18,12.18,12.17,12.18,110100.0
2015-06-08 15:15:00,12.18,12.18,12.17,12.18,135000.0,12.18,12.18,12.17,12.18,135000.0
2015-06-08 15:20:00,12.17,12.17,12.16,12.16,204900.0,12.17,12.17,12.16,12.16,204900.0
2015-06-08 15:25:00,12.16,12.18,12.16,12.18,85000.0,12.16,12.18,12.16,12.18,85000.0
2015-06-08 15:30:00,12.17,12.18,12.17,12.17,147000.0,12.17,12.18,12.17,12.17,147000.0
2015-06-08 15:35:00,12.17,12.18,12.17,12.17,95000.0,12.17,12.18,12.17,12.17,95000.0
2015-06-08 15:40:00,12.17,12.18,12.17,12.17,111250.0,12.17,12.18,12.17,12.17,111250.0
2015-06-08 15:45:00,12.17,12.18,12.17,12.17,335250.0,12.17,12.18,12.17,12.17,335250.0
2015-06-08 15:50:00,12.17,12.18,12.16,12.17,650750.0,12.17,12.18,12.16,12.17,650750.0
2015-06-08 15:55:00,12.17,12.17,12.16,12.17,649400.0,12.17,12.17,12.16,12.17,649400.0
2015-06-09 09:30:00,12.14,12.17,12.14,12.15,247150.0,12.14,12.17,12.14,12.15,247150.0
2015-06-09 09:35:00,12.17,12.17,12.14,12.14,335000.0,12.17,12.17,12.14,12.14,335000.0
2015-06-09 09:40:00,12.14,12.14,12.12,12.12,255000.0,12.14,12.14,12.12,12.12,255000.0
2015-06-09 09:45:00,12.12,12.12,12.11,12.12,185000.0,12.12,12.12,12.11,12.12,185000.0
2015-06-09 09:50:00,12.13,12.13,12.11,12.12,160000.0,12.13,12.13,12.11,12.12,160000.0
2015-06-09 09:55:00,12.12,12.15,12.12,12.15,101500.0,12.12,12.15,12.12,12.15,101500.0
2015-06-09 10:00:00,12.13,12.14,12.11,12.12,205000.0,12.13,12.14,12.11,12.12,205000.0
2015-06-09 10:05:00,12.12,12.14,12.11,12.13,182500.0,12.12,12.14,12.11,12.13,182500.0
2015-06-09 10:10:00,12.13,12.14,12.13,12.13,73750.0,12.13,12.14,12.13,12.13,73750.0
2015-06-09 10:15:00,12.15,12.15,12.13,12.13,136150.0,12.15,12.15,12.13,12.13,136150.0
2015-06-09 10:20:00,12.13,12.14,12.13,12.13,100000.0,12.13,12.14,12.13,12.13,100000.0
2015-06-09 10:25:00,12.13,12.13,12.11,12.11,181050.0,12.13,12.13,12.11,12.11,181050.0
2015-06-09 10:30:00,12.11,12.12,12.1,12.12,140850.0,12.11,12.12,12.1,12.12,140850.0
2015-06-09 10:35:00,12.13,12.13,12.12,12.12,151000.0,12.13,12.13,12.12,12.12,151000.0
2015-06-09 10:40:00,12.13,12.14,12.13,12.14,87500.0,12.13,12.14,12.13,12.14,87500.0
2015-06-09 10:45:00,12.13,12.14,12.13,12.13,93400.0,12.13,12.14,12.13,12.13,93400.0
2015-06-09 10:50:00,12.13,12.13,12.12,12.13,65000.0,12.13,12.13,12.12,12.13,65000.0
2015-06-09 10:55:00,12.13,12.14,12.12,12.13,70000.0,12.13,12.14,12.12,12.13,70000.0
2015-06-09 11:00:00,12.14,12.15,12.13,12.13,227500.0,12.14,12.15,12.13,12.13,227500.0
2015-06-09 11:05:00,12.14,12.14,12.12,12.14,505200.0,12.14,12.14,12.12,12.14,505200.0
2015-06-09 11:10:00,12.14,12.15,12.14,12.14,325050.0,12.14,12.15,12.14,12.14,325050.0
2015-06-09 11:15:00,12.14,12.15,12.13,12.13,170000.0,12.14,12.15,12.13,12.13,170000.0
2015-06-09 11:20:00,12.13,12.14,12.12,12.13,142850.0,12.13,12.14,12.12,12.13,142850.0
2015-06-09 11:25:00,12.13,12.13,12.12,12.12,102500.0,12.13,12.13,12.12,12.12,102500.0
2015-06-09 11:30:00,12.13,12.14,12.13,12.14,190000.0,12.13,12.14,12.13,12.14,190000.0
2015-06-09 11:35:00,12.13,12.14,12.13,12.13,130000.0,12.13,12.14,12.13,12.13,130000.0
2015-06-09 11:40:00,12.13,12.14,12.13,12.14,73150.0,12.13,12.14,12.13,12.14,73150.0
2015-06-09 11:45:00,12.14,12.14,12.13,12.13,72950.0,12.14,12.14,12.13,12.13,72950.0
2015-06-09 11:50:00,12.13,12.14,12.13,12.14,291950.0,12.13,12.14,12.13,12.14,291950.0
2015-06-09 11:55:00,12.14,12.16,12.13,12.14,303750.0,12.14,12.16,12.13,12.14,303750.0
2015-06-09 12:00:00,12.14,12.14,12.13,12.14,167600.0,12.14,12.14,12.13,12.14,167600.0
2015-06-09 12:05:00,12.14,12.14,12.13,12.13,267650.0,12.14,12.14,12.13,12.13,267650.0
2015-06-09 12:10:00,12.13,12.13,12.13,12.13,210500.0,12.13,12.13,12.13,12.13,210500.0
2015-06-09 12:15:00,12.13,12.13,12.12,12.13,30000.0,12.13,12.13,12.12,12.13,30000.0
2015-06-09 12:20:00,12.13,12.13,12.12,12.12,100000.0,12.13,12.13,12.12,12.12,100000.0
2015-06-09 12:25:00,12.12,12.14,12.12,12.14,280000.0,12.12,12.14,12.12,12.14,280000.0
2015-06-09 12:30:00,12.13,12.13,12.12,12.13,44900.0,12.13,12.13,12.12,12.13,44900.0
2015-06-09 12:35:00,12.13,12.14,12.13,12.14,50000.0,12.13,12.14,12.13,12.14,50000.0
2015-06-09 12:40:00,12.14,12.14,12.14,12.14,47250.0,12.14,12.14,12.14,12.14,47250.0
2015-06-09 12:45:00,12.14,12.14,12.13,12.14,312900.0,12.14,12.14,12.13,12.14,312900.0
2015-06-09 12:50:00,12.13,12.14,12.13,12.14,181750.0,12.13,12.14,12.13,12.14,181750.0
2015-06-09 12:55:00,12.16,12.16,12.15,12.16,171600.0,12.16,12.16,12.15,12.16,171600.0
2015-06-09 13:00:00,12.16,12.17,12.16,12.17,55000.0,12.16,12.17,12.16,12.17,55000.0
2015-06-09 13:05:00,12.17,12.17,12.16,12.16,172100.0,12.17,12.17,12.16,12.16,172100.0
2015-06-09 13:10:00,12.16,12.16,12.16,12.16,5000.0,12.16,12.16,12.16,12.16,5000.0
2015-06-09 13:15:00,12.17,12.17,12.16,12.16,10000.0,12.17,12.17,12.16,12.16,10000.0
2015-06-09 13:20:00,12.17,12.17,12.16,12.17,165000.0,12.17,12.17,12.16,12.17,165000.0
2015-06-09 13:25:00,12.17,12.17,12.16,12.17,200000.0,12.17,12.17,12.16,12.17,200000.0
2015-06-09 13:30:00,12.17,12.17,12.17,12.17,65950.0,12.17,12.17,12.17,12.17,65950.0
2015-06-09 13:35:00,12.17,12.17,12.16,12.16,50000.0,12.17,12.17,12.16,12.16,50000.0
2015-06-09 13:40:00,12.17,12.17,12.16,12.17,115000.0,12.17,12.17,12.16,12.17,115000.0
2015-06-09 13:45:00,12.16,12.16,12.16,12.16,37500.0,12.16,12.16,12.16,12.16,37500.0
2015-06-09 13:50:00,12.16,12.16,12.16,12.16,10000.0,12.16,12.16,12.16,12.16,10000.0
2015-06-09 13:55:00,12.16,12.16,12.15,12.15,75000.0,12.16,12.16,12.15,12.15,75000.0
2015-06-09 14:00:00,12.16,12.17,12.16,12.17,70550.0,12.16,12.17,12.16,12.17,70550.0
2015-06-09 14:05:00,12.17,12.17,12.16,12.17,85000.0,12.17,12.17,12.16,12.17,85000.0
2015-06-09 14:10:00,12.16,12.17,12.16,12.16,142500.0,12.16,12.17,12.16,12.16,142500.0
2015-06-09 14:15:00,12.16,12.16,12.15,12.15,110000.0,12.16,12.16,12.15,12.15,110000.0
2015-06-09 14:20:00,12.15,12.16,12.15,12.15,80000.0,12.15,12.16,12.15,12.15,80000.0
2015-06-09 14:25:00,12.15,12.15,12.15,12.15,188750.0,12.15,12.15,12.15,12.15,188750.0
2015-06-09 14:30:00,12.15,12.16,12.15,12.15,90050.0,12.15,12.16,12.15,12.15,90050.0
2015-06-09 14:35:00,12.15,12.16,12.15,12.15,89900.0,12.15,12.16,12.15,12.15,89900.0
2015-06-09 14:40:00,12.15,12.15,12.15,12.15,0.0,12.15,12.15,12.15,12.15,0.0
2015-06-09 14:45:00,12.16,12.16,12.15,12.16,20000.0,12.16,12.16,12.15,12.16,20000.0
2015-06-09 14:50:00,12.16,12.16,12.14,12.15,500750.0,12.16,12.16,12.14,12.15,500750.0
2015-06-09 14:55:00,12.14,12.15,12.14,12.14,77500.0,12.14,12.15,12.14,12.14,77500.0
2015-06-09 15:00:00,12.14,12.15,12.13,12.14,123150.0,12.14,12.15,12.13,12.14,123150.0
2015-06-09 15:05:00,12.14,12.14,12.13,12.13,132000.0,12.14,12.14,12.13,12.13,132000.0
2015-06-09 15:10:00,12.12,12.13,12.12,12.12,45000.0,12.12,12.13,12.12,12.12,45000.0
2015-06-09 15:15:00,12.12,12.13,12.12,12.13,80000.0,12.12,12.13,12.12,12.13,80000.0
2015-06-09 15:20:00,12.13,12.14,12.12,12.12,81000.0,12.13,12.14,12.12,12.12,81000.0
2015-06-09 15:25:00,12.12,12.13,12.11,12.12,283550.0,12.12,12.13,12.11,12.12,283550.0
2015-06-09 15:30:00,12.13,12.13,12.11,12.12,82500.0,12.13,12.13,12.11,12.12,82500.0
2015-06-09 15:35:00,12.13,12.13,12.12,12.12,45250.0,12.13,12.13,12.12,12.12,45250.0
2015-06-09 15:40:00,12.12,12.12,12.11,12.11,167500.0,12.12,12.12,12.11,12.11,167500.0
2015-06-09 15:45:00,12.11,12.12,12.11,12.12,211850.0,12.11,12.12,12.11,12.12,211850.0
2015-06-09 15:50:00,12.12,12.13,12.12,12.12,206900.0,12.12,12.13,12.12,12.12,206900.0
2015-06-09 15:55:00,12.12,12.12,12.1,12.12,446150.0,12.12,12.12,12.1,12.12,446150.0
2015-06-10 09:30:00,12.11,12.14,12.11,12.14,163700.0,12.11,12.14,12.11,12.14,163700.0
2015-06-10 09:35:00,12.16,12.16,12.12,12.14,115000.0,12.16,12.16,12.12,12.14,115000.0
2015-06-10 09:40:00,12.13,12.15,12.13,12.15,80800.0,12.13,12.15,12.13,12.15,80800.0
2015-06-10 09:45:00,12.16,12.16,12.16,12.16,70800.0,12.16,12.16,12.16,12.16,70800.0
2015-06-10 09:50:00,12.16,12.17,12.15,12.16,307850.0,12.16,12.17,12.15,12.16,307850.0
2015-06-10 09:55:00,12.16,12.17,12.15,12.16,240150.0,12.16,12.17,12.15,12.16,240150.0
2015-06-10 10:00:00,12.16,12.16,12.14,12.15,63950.0,12.16,12.16,12.14,12.15,63950.0
2015-06-10 10:05:00,12.15,12.17,12.15,12.16,139950.0,12.15,12.17,12.15,12.16,139950.0
2015-06-10 10:10:00,12.16,12.17,12.16,12.16,50000.0,12.16,12.17,12.16,12.16,50000.0
2015-06-10 10:15:00,12.16,12.17,12.15,12.16,105000.0,12.16,12.17,12.15,12.16,105000.0
2015-06-10 10:20:00,12.16,12.16,12.14,12.15,85750.0,12.16,12.16,12.14,12.15,85750.0
2015-06-10 10:25:00,12.15,12.16,12.14,12.14,350000.0,12.15,12.16,12.14,12.14,350000.0
2015-06-10 10:30:00,12.15,12.16,12.14,12.16,30500.0,12.15,12.16,12.14,12.16,30500.0
2015-06-10 10:35:00,12.17,12.17,12.16,12.16,193200.0,12.17,12.17,12.16,12.16,193200.0
2015-06-10 10:40:00,12.16,12.16,12.15,12.16,65000.0,12.16,12.16,12.15,12.16,65000.0
2015-06-10 10:45:00,12.16,12.16,12.15,12.15,127500.0,12.16,12.16,12.15,12.15,127500.0
2015-06-10 10:50:00,12.16,12.16,12.16,12.16,5000.0,12.16,12.16,12.16,12.16,5000.0
2015-06-10 10:55:00,12.17,12.17,12.16,12.16,75000.0,12.17,12.17,12.16,12.16,75000.0
2015-06-10 11:00:00,12.16,12.16,12.16,12.16,15000.0,12.16,12.16,12.16,12.16,15000.0
2015-06-10 11:05:00,12.17,12.17,12.15,12.15,257150.0,12.17,12.17,12.15,12.15,257150.0
2015-06-10 11:10:00,12.16,12.17,12.16,12.16,456500.0,12.16,12.17,12.16,12.16,456500.0
2015-06-10 11:15:00,12.17,12.17,12.16,12.16,30000.0,12.17,12.17,12.16,12.16,30000.0
2015-06-10 11:20:00,12.16,12.16,12.15,12.16,170000.0,12.16,12.16,12.15,12.16,170000.0
2015-06-10 11:25:00,12.16,12.17,12.16,12.17,45000.0,12.16,12.17,12.16,12.17,45000.0
2015-06-10 11:30:00,12.17,12.17,12.17,12.17,25000.0,12.17,12.17,12.17,12.17,25000.0
2015-06-10 11:35:00,12.18,12.18,12.18,12.18,30000.0,12.18,12.18,12.18,12.18,30000.0
2015-06-10 11:40:00,12.19,12.19,12.18,12.18,121750.0,12.19,12.19,12.18,12.18,121750.0
2015-06-10 11:45:00,12.18,12.19,12.18,12.18,192400.0,12.18,12.19,12.18,12.18,192400.0
2015-06-10 11:50:00,12.18,12.19,12.18,12.18,171300.0,12.18,12.19,12.18,12.18,171300.0
2015-06-10 11:55:00,12.18,12.18,12.18,12.18,25000.0,12.18,12.18,12.18,12.18,25000.0
2015-06-10 12:00:00,12.18,12.18,12.18,12.18,45000.0,12.18,12.18,12.18,12.18,45000.0
2015-06-10 12:05:00,12.18,12.18,12.18,12.18,30000.0,12.18,12.18,12.18,12.18,30000.0
2015-06-10 12:10:00,12.17,12.19,12.17,12.18,171650.0,12.17,12.19,12.17,12.18,171650.0
2015-06-10 12:15:00,12.18,12.18,12.18,12.18,10000.0,12.18,12.18,12.18,12.18,10000.0
2015-06-10 12:20:00,12.18,12.18,12.17,12.18,45000.0,12.18,12.18,12.17,12.18,45000.0
2015-06-10 12:25:00,12.18,12.18,12.18,12.18,10000.0,12.18,12.18,12.18,12.18,10000.0
2015-06-10 12:30:00,12.17,12.18,12.17,12.18,50000.0,12.17,12.18,12.17,12.18,50000.0
2015-06-10 12:35:00,12.17,12.17,12.16,12.17,60000.0,12.17,12.17,12.16,12.17,60000.0
2015-06-10 12:40:00,12.17,12.17,12.16,12.17,70000.0,12.17,12.17,12.16,12.17,70000.0
2015-06-10 12:45:00,12.18,12.18,12.18,12.18,25000.0,12.18,12.18,12.18,12.18,25000.0
2015-06-10 12:50:00,12.18,12.18,12.18,12.18,5000.0,12.18,12.18,12.18,12.18,5000.0
2015-06-10 12:55:00,12.18,12.18,12.17,12.17,25000.0,12.18,12.18,12.17,12.17,25000.0
2015-06-10 13:00:00,12.17,12.17,12.16,12.16,22500.0,12.17,12.17,12.16,12.16,22500.0
2015-06-10 13:05:00,12.16,12.18,12.16,12.18,40000.0,12.16,12.18,12.16,12.18,40000.0
2015-06-10 13:10:00,12.17,12.18,12.17,12.17,344200.0,12.17,12.18,12.17,12.17,344200.0
2015-06-10 13:15:00,12.18,12.18,12.17,12.17,32500.0,12.18,12.18,12.17,12.17,32500.0
2015-06-10 13:20:00,12.17,12.17,12.16,12.17,90000.0,12.17,12.17,12.16,12.17,90000.0
2015-06-10 13:25:00,12.18,12.18,12.18,12.18,15000.0,12.18,12.18,12.18,12.18,15000.0
2015-06-10 13:30:00,12.18,12.18,12.17,12.17,50000.0,12.18,12.18,12.17,12.17,50000.0
2015-06-10 13:35:00,12.17,12.18,12.17,12.17,82550.0,12.17,12.18,12.17,12.17,82550.0
2015-06-10 13:40:00,12.17,12.18,12.17,12.18,33900.0,12.17,12.18,12.17,12.18,33900.0
2015-06-10 13:45:00,12.18,12.18,12.18,12.18,10000.0,12.18,12.18,12.18,12.18,10000.0
2015-06-10 13:50:00,12.17,12.18,12.17,12.17,45000.0,12.17,12.18,12.17,12.17,45000.0
2015-06-10 13:55:00,12.17,12.17,12.17,12.17,10000.0,12.17,12.17,12.17,12.17,10000.0
2015-06-10 14:00:00,12.18,12.18,12.18,12.18,192950.0,12.18,12.18,12.18,12.18,192950.0
2015-06-10 14:05:00,12.18,12.18,12.18,12.18,10000.0,12.18,12.18,12.18,12.18,10000.0
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 14:15:00,12.19,12.19,12.19,12.19,0.0,12.19,12.19,12.19,12.19,0.0
2015-06-10 14:20:00,12.18,12.18,12.18,12.18,57800.0,12.18,12.18,12.18,12.18,57800.0
2015-06-10 14:25:00,12.18,12.18,12.18,12.18,5000.0,12.18,12.18,12.18,12.18,5000.0
2015-06-10 14:30:00,12.19,12.19,12.18,12.18,30000.0,12.19,12.19,12.18,12.18,30000.0
2015-06-10 14:35:00,12.18,12.18,12.17,12.17,140000.0,12.18,12.18,12.17,12.17,140000.0
2015-06-10 14:40:00,12.17,12.17,12.17,12.17,5000.0,12.17,12.17,12.17,12.17,5000.0
2015-06-10 14:45:00,12.17,12.17,12.17,12.17,63750.0,12.17,12.17,12.17,12.17,63750.0
2015-06-10 14:50:00,12.16,12.17,12.16,12.17,30000.0,12.16,12.17,12.16,12.17,30000.0
2015-06-10 14:55:00,12.17,12.18,12.17,12.18,20000.0,12.17,12.18,12.17,12.18,20000.0
2015-06-10 15:00:00,12.17,12.17,12.16,12.17,65000.0,12.17,12.17,12.16,12.17,65000.0
2015-06-10 15:05:00,12.17,12.17,12.17,12.17,25000.0,12.17,12.17,12.17,12.17,25000.0
2015-06-10 15:10:00,12.17,12.17,12.17,12.17,0.0,12.17,12.17,12.17,12.17,0.0
2015-06-10 15:15:00,12.17,12.18,12.17,12.18,30000.0,12.17,12.18,12.17,12.18,30000.0
2015-06-10 15:20:00,12.17,12.18,12.17,12.17,255400.0,12.17,12.18,12.17,12.17,255400.0
2015-06-10 15:25:00,12.17,12.17,12.16,12.17,296050.0,12.17,12.17,12.16,12.17,296050.0
2015-06-10 15:30:00,12.16,12.17,12.16,12.17,75000.0,12.16,12.17,12.16,12.17,75000.0
2015-06-10 15:35:00,12.16,12.17,12.16,12.17,55000.0,12.16,12.17,12.16,12.17,55000.0
2015-06-10 15:40:00,12.18,12.19,12.17,12.19,88100.0,12.18,12.19,12.17,12.19,88100.0
2015-06-10 15:45:00,12.18,12.19,12.18,12.19,111350.0,12.18,12.19,12.18,12.19,111350.0
2015-06-10 15:50:00,12.19,12.19,12.18,12.19,218200.0,12.19,12.19,12.18,12.19,218200.0
2015-06-10 15:55:00,12.18,12.19,12.18,12.18,873200.0,12.18,12.19,12.18,12.18,873200.0
2015-06-11 09:30:00,12.18,12.26,12.18,12.25,398400.0,12.18,12.26,12.18,12.25,398400.0
2015-06-11 09:35:00,12.26,12.26,12.22,12.23,185000.0,12.26,12.26,12.22,12.23,185000.0
2015-06-11 09:40:00,12.23,12.23,12.21,12.22,115650.0,12.23,12.23,12.21,12.22,115650.0
2015-06-11 09:45:00,12.22,12.23,12.22,12.22,40000.0,12.22,12.23,12.22,12.22,40000.0
2015-06-11 09:50:00,12.22,12.24,12.2,12.23,543100.0,12.22,12.24,12.2,12.23,543100.0
2015-06-11 09:55:00,12.22,12.23,12.22,12.23,40000.0,12.22,12.23,12.22,12.23,40000.0
2015-06-11 10:00:00,12.24,12.24,12.22,12.23,135000.0,12.24,12.24,12.22,12.23,135000.0
2015-06-11 10:05:00,12.24,12.24,12.2,12.21,137400.0,12.24,12.24,12.2,12.21,137400.0
2015-06-11 10:10:00,12.21,12.22,12.2,12.2,102000.0,12.21,12.22,12.2,12.2,102000.0
2015-06-11 10:15:00,12.21,12.22,12.21,12.22,105000.0,12.21,12.22,12.21,12.22,105000.0
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 10:25:00,12.2,12.2,12.2,12.2,0.0,12.2,12.2,12.2,12.2,0.0
2015-06-11 10:30:00,12.21,12.21,12.18,12.18,210050.0,12.21,12.21,12.18,12.18,210050.0
2015-06-11 10:35:00,12.19,12.19,12.16,12.17,150000.0,12.19,12.19,12.16,12.17,150000.0
2015-06-11 10:40:00,12.19,12.2,12.18,12.18,35000.0,12.19,12.2,12.18,12.18,35000.0
2015-06-11 10:45:00,12.2,12.2,12.2,12.2,50000.0,12.2,12.2,12.2,12.2,50000.0
2015-06-11 10:50:00,12.2,12.2,12.19,12.19,45000.0,12.2,12.2,12.19,12.19,45000.0
2015-06-11 10:55:00,12.18,12.18,12.17,12.17,35000.0,12.18,12.18,12.17,12.17,35000.0
2015-06-11 11:00:00,12.18,12.18,12.17,12.18,25000.0,12.18,12.18,12.17,12.18,25000.0
2015-06-11 11:05:00,12.17,12.18,12.17,12.18,75000.0,12.17,12.18,12.17,12.18,75000.0
2015-06-11 11:10:00,12.19,12.19,12.17,12.18,100000.0,12.19,12.19,12.17,12.18,100000.0
2015-06-11 11:15:00,12.18,12.18,12.18,12.18,25000.0,12.18,12.18,12.18,12.18,25000.0
2015-06-11 11:20:00,12.18,12.19,12.18,12.18,15000.0,12.18,12.19,12.18,12.18,15000.0
2015-06-11 11:25:00,12.19,12.2,12.19,12.2,30000.0,12.19,12.2,12.19,12.2,30000.0
2015-06-11 11:30:00,12.2,12.21,12.19,12.2,149150.0,12.2,12.21,12.19,12.2,149150.0
2015-06-11 11:35:00,12.2,12.2,12.2,12.2,15000.0,12.2,12.2,12.2,12.2,15000.0
2015-06-11 11:40:00,12.19,12.2,12.19,12.19,70000.0,12.19,12.2,12.19,12.19,70000.0
2015-06-11 11:45:00,12.19,12.19,12.19,12.19,32200.0,12.19,12.19,12.19,12.19,32200.0
2015-06-11 11:50:00,12.2,12.2,12.2,12.2,5000.0,12.2,12.2,12.2,12.2,5000.0
2015-06-11 11:55:00,12.21,12.21,12.19,12.2,30000.0,12.21,12.21,12.19,12.2,30000.0
2015-06-11 12:00:00,12.2,12.21,12.19,12.19,180350.0,12.2,12.21,12.19,12.19,180350.0
2015-06-11 12:05:00,12.2,12.2,12.19,12.2,103850.0,12.2,12.2,12.19,12.2,103850.0
2015-06-11 12:10:00,12.19,12.19,12.15,12.16,168750.0,12.19,12.19,12.15,12.16,168750.0
2015-06-11 12:15:00,12.15,12.16,12.14,12.15,69800.0,12.15,12.16,12.14,12.15,69800.0
2015-06-11 12:20:00,12.15,12.15,12.15,12.15,10000.0,12.15,12.15,12.15,12.15,10000.0
2015-06-11 12:25:00,12.15,12.16,12.15,12.15,90000.0,12.15,12.16,12.15,12.15,90000.0
2015-06-11 12:30:00,12.15,12.16,12.15,12.16,20000.0,12.15,12.16,12.15,12.16,20000.0
2015-06-11 12:35:00,12.16,12.16,12.15,12.15,20000.0,12.16,12.16,12.15,12.15,20000.0
2015-06-11 12:40:00,12.15,12.15,12.15,12.15,20000.0,12.15,12.15,12.15,12.15,20000.0
2015-06-11 12:45:00,12.15,12.15,12.15,12.15,35000.0,12.15,12.15,12.15,12.15,35000.0
2015-06-11 12:50:00,12.15,12.15,12.15,12.15,15000.0,12.15,12.15,12.15,12.15,15000.0
2015-06-11 12:55:00,12.15,12.17,12.15,12.16,106100.0,12.15,12.17,12.15,12.16,106100.0
2015-06-11 13:00:00,12.16,12.16,12.16,12.16,5000.0,12.16,12.16,12.16,12.16,5000.0
2015-06-11 13:05:00,12.16,12.16,12.16,12.16,65000.0,12.16,12.16,12.16,12.16,65000.0
2015-06-11 13:10:00,12.15,12.16,12.15,12.16,43850.0,12.15,12.16,12.15,12.16,43850.0
2015-06-11 13:15:00,12.16,12.16,12.16,12.16,15000.0,12.16,12.16,12.16,12.16,15000.0
2015-06-11 13:20:00,12.16,12.16,12.16,12.16,50000.0,12.16,12.16,12.16,12.16,50000.0
2015-06-11 13:25:00,12.16,12.16,12.16,12.16,55000.0,12.16,12.16,12.16,12.16,55000.0
2015-06-11 13:30:00,12.16,12.17,12.16,12.17,35100.0,12.16,12.17,12.16,12.17,35100.0
2015-06-11 13:35:00,12.16,12.16,12.16,12.16,10000.0,12.16,12.16,12.16,12.16,10000.0
2015-06-11 13:40:00,12.16,12.16,12.15,12.15,306400.0,12.16,12.16,12.15,12.15,306400.0
2015-06-11 13:45:00,12.16,12.16,12.15,12.16,25000.0,12.16,12.16,12.15,12.16,25000.0
2015-06-11 13:50:00,12.16,12.16,12.16,12.16,34950.0,12.16,12.16,12.16,12.16,34950.0
2015-06-11 13:55:00,12.16,12.16,12.15,12.15,20000.0,12.16,12.16,12.15,12.15,20000.0
2015-06-11 14:00:00,12.16,12.16,12.16,12.16,45000.0,12.16,12.16,12.16,12.16,45000.0
2015-06-11 14:05:00,12.16,12.16,12.16,12.16,90000.0,12.16,12.16,12.16,12.16,90000.0
2015-06-11 14:10:00,12.17,12.17,12.16,12.16,20000.0,12.17,12.17,12.16,12.16,20000.0
2015-06-11 14:15:00,12.16,12.16,12.16,12.16,10000.0,12.16,12.16,12.16,12.16,10000.0
2015-06-11 14:20:00,12.16,12.16,12.16,12.16,75000.0,12.16,12.16,12.16,12.16,75000.0
2015-06-11 14:25:00,12.16,12.17,12.16,12.16,490000.0,12.16,12.17,12.16,12.16,490000.0
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 14:35:00,12.16,12.16,12.16,12.16,0.0,12.16,12.16,12.16,12.16,0.0
2015-06-11 14:40:00,12.16,12.16,12.16,12.16,55000.0,12.16,12.16,12.16,12.16,55000.0
2015-06-11 14:45:00,12.16,12.16,12.16,12.16,70000.0,12.16,12.16,12.16,12.16,70000.0
2015-06-11 14:50:00,12.16,12.16,12.16,12.16,20000.0,12.16,12.16,12.16,12.16,20000.0
2015-06-11 14:55:00,12.16,12.16,12.15,12.16,100000.0,12.16,12.16,12.15,12.16,100000.0
2015-06-11 15:00:00,12.16,12.16,12.16,12.16,30300.0,12.16,12.16,12.16,12.16,30300.0
2015-06-11 15:05:00,12.16,12.16,12.15,12.16,85650.0,12.16,12.16,12.15,12.16,85650.0
2015-06-11 15:10:00,12.16,12.16,12.15,12.16,50000.0,12.16,12.16,12.15,12.16,50000.0
2015-06-11 15:15:00,12.16,12.16,12.16,12.16,10000.0,12.16,12.16,12.16,12.16,10000.0
2015-06-11 15:20:00,12.16,12.16,12.16,12.16,30000.0,12.16,12.16,12.16,12.16,30000.0
2015-06-11 15:25:00,12.16,12.16,12.16,12.16,72650.0,12.16,12.16,12.16,12.16,72650.0
2015-06-11 15:30:00,12.16,12.16,12.15,12.16,185050.0,12.16,12.16,12.15,12.16,185050.0
2015-06-11 15:35:00,12.16,12.16,12.14,12.14,350000.0,12.16,12.16,12.14,12.14,350000.0
2015-06-11 15:40:00,12.15,12.15,12.14,12.14,115400.0,12.15,12.15,12.14,12.14,115400.0
2015-06-11 15:45:00,12.14,12.15,12.13,12.13,260050.0,12.14,12.15,12.13,12.13,260050.0
2015-06-11 15:50:00,12.13,12.14,12.12,12.13,320000.0,12.13,12.14,12.12,12.13,320000.0
2015-06-11 15:55:00,12.12,12.13,12.11,12.13,950350.0,12.12,12.13,12.11,12.13,950350.0
2015-06-12 09:30:00,12.1,12.13,12.08,12.11,232050.0,12.1,12.13,12.08,12.11,232050.0
2015-06-12 09:35:00,12.12,12.15,12.11,12.12,112250.0,12.12,12.15,12.11,12.12,112250.0
2015-06-12 09:40:00,12.13,12.13,12.11,12.11,138250.0,12.13,12.13,12.11,12.11,138250.0
2015-06-12 09:45:00,12.13,12.16,12.13,12.13,112750.0,12.13,12.16,12.13,12.13,112750.0
2015-06-12 09:50:00,12.14,12.14,12.14,12.14,25000.0,12.14,12.14,12.14,12.14,25000.0
2015-06-12 09:55:00,12.13,12.14,12.13,12.14,60000.0,12.13,12.14,12.13,12.14,60000.0
2015-06-12 10:00:00,12.13,12.13,12.12,12.13,54500.0,12.13,12.13,12.12,12.13,54500.0
2015-06-12 10:05:00,12.14,12.16,12.13,12.16,185000.0,12.14,12.16,12.13,12.16,185000.0
2015-06-12 10:10:00,12.15,12.15,12.13,12.13,312150.0,12.15,12.15,12.13,12.13,312150.0
2015-06-12 10:15:00,12.13,12.15,12.13,12.15,146200.0,12.13,12.15,12.13,12.15,146200.0
2015-06-12 10:20:00,12.16,12.17,12.16,12.16,277250.0,12.16,12.17,12.16,12.16,277250.0
2015-06-12 10:25:00,12.16,12.16,12.15,12.15,65000.0,12.16,12.16,12.15,12.15,65000.0
2015-06-12 10:30:00,12.16,12.17,12.15,12.15,317500.0,12.16,12.17,12.15,12.15,317500.0
2015-06-12 10:35:00,12.15,12.16,12.15,12.16,170000.0,12.15,12.16,12.15,12.16,170000.0
2015-06-12 10:40:00,12.16,12.16,12.15,12.15,20000.0,12.16,12.16,12.15,12.15,20000.0
2015-06-12 10:45:00,12.16,12.16,12.14,12.14,50000.0,12.16,12.16,12.14,12.14,50000.0
2015-06-12 10:50:00,12.15,12.17,12.15,12.16,115000.0,12.15,12.17,12.15,12.16,115000.0
2015-06-12 10:55:00,12.16,12.16,12.15,12.15,30000.0,12.16,12.16,12.15,12.15,30000.0
2015-06-12 11:00:00,12.15,12.17,12.15,12.17,123150.0,12.15,12.17,12.15,12.17,123150.0
2015-06-12 11:05:00,12.16,12.19,12.16,12.19,172050.0,12.16,12.19,12.16,12.19,172050.0
2015-06-12 11:10:00,12.19,12.2,12.18,12.2,183450.0,12.19,12.2,12.18,12.2,183450.0
2015-06-12 11:15:00,12.19,12.19,12.19,12.19,40000.0,12.19,12.19,12.19,12.19,40000.0
2015-06-12 11:20:00,12.18,12.18,12.18,12.18,25000.0,12.18,12.18,12.18,12.18,25000.0
2015-06-12 11:25:00,12.18,12.19,12.18,12.18,334650.0,12.18,12.19,12.18,12.18,334650.0
2015-06-12 11:30:00,12.19,12.19,12.18,12.18,260000.0,12.19,12.19,12.18,12.18,260000.0
2015-06-12 11:35:00,12.2,12.2,12.19,12.19,130300.0,12.2,12.2,12.19,12.19,130300.0
2015-06-12 11:40:00,12.19,12.22,12.19,12.21,1114050.0,12.19,12.22,12.19,12.21,1114050.0
2015-06-12 11:45:00,12.21,12.22,12.21,12.22,230550.0,12.21,12.22,12.21,12.22,230550.0
2015-06-12 11:50:00,12.21,12.22,12.2,12.22,110000.0,12.21,12.22,12.2,12.22,110000.0
2015-06-12 11:55:00,12.21,12.21,12.21,12.21,45000.0,12.21,12.21,12.21,12.21,45000.0
2015-06-12 12:00:00,12.21,12.21,12.21,12.21,317900.0,12.21,12.21,12.21,12.21,317900.0
2015-06-12 12:05:00,12.22,12.23,12.21,12.22,565900.0,12.22,12.23,12.21,12.22,565900.0
2015-06-12 12:10:00,12.22,12.23,12.22,12.23,85000.0,12.22,12.23,12.22,12.23,85000.0
2015-06-12 12:15:00,12.23,12.24,12.22,12.24,254350.0,12.23,12.24,12.22,12.24,254350.0
2015-06-12 12:20:00,12.24,12.24,12.23,12.23,436850.0,12.24,12.24,12.23,12.23,436850.0
2015-06-12 12:25:00,12.23,12.23,12.22,12.23,120000.0,12.23,12.23,12.22,12.23,120000.0
2015-06-12 12:30:00,12.23,12.25,12.23,12.24,340450.0,12.23,12.25,12.23,12.24,340450.0
2015-06-12 12:35:00,12.24,12.25,12.24,12.24,305000.0,12.24,12.25,12.24,12.24,305000.0
2015-06-12 12:40:00,12.24,12.24,12.23,12.24,114600.0,12.24,12.24,12.23,12.24,114600.0
2015-06-12 12:45:00,12.24,12.24,12.23,12.24,357900.0,12.24,12.24,12.23,12.24,357900.0
2015-06-12 12:50:00,12.24,12.24,12.23,12.23,20000.0,12.24,12.24,12.23,12.23,20000.0
2015-06-12 12:55:00,12.23,12.23,12.23,12.23,219400.0,12.23,12.23,12.23,12.23,219400.0
2015-06-12 13:00:00,12.23,12.23,12.23,12.23,113100.0,12.23,12.23,12.23,12.23,113100.0
2015-06-12 13:05:00,12.23,12.23,12.22,12.22,84750.0,12.23,12.23,12.22,12.22,84750.0
2015-06-12 13:10:00,12.22,12.23,12.22,12.23,52500.0,12.22,12.23,12.22,12.23,52500.0
2015-06-12 13:15:00,12.23,12.24,12.23,12.23,75950.0,12.23,12.24,12.23,12.23,75950.0
2015-06-12 13:20:00,12.23,12.23,12.22,12.23,25000.0,12.23,12.23,12.22,12.23,25000.0
2015-06-12 13:25:00,12.23,12.23,12.22,12.23,95150.0,12.23,12.23,12.22,12.23,95150.0
2015-06-12 13:30:00,12.23,12.23,12.22,12.22,185000.0,12.23,12.23,12.22,12.22,185000.0
2015-06-12 13:35:00,12.22,12.24,12.22,12.23,677250.0,12.22,12.24,12.22,12.23,677250.0
2015-06-12 13:40:00,12.22,12.22,12.21,12.21,65000.0,12.22,12.22,12.21,12.21,65000.0
2015-06-12 13:45:00,12.21,12.22,12.21,12.21,228550.0,12.21,12.22,12.21,12.21,228550.0
2015-06-12 13:50:00,12.21,12.23,12.21,12.22,559950.0,12.21,12.23,12.21,12.22,559950.0
2015-06-12 13:55:00,12.22,12.23,12.22,12.22,115000.0,12.22,12.23,12.22,12.22,115000.0
2015-06-12 14:00:00,12.22,12.23,12.22,12.22,60000.0,12.22,12.23,12.22,12.22,60000.0
2015-06-12 14:05:00,12.22,12.23,12.22,12.22,195000.0,12.22,12.23,12.22,12.22,195000.0
2015-06-12 14:10:00,12.22,12.22,12.22,12.22,55000.0,12.22,12.22,12.22,12.22,55000.0
2015-06-12 14:15:00,12.22,12.23,12.22,12.23,50000.0,12.22,12.23,12.22,12.23,50000.0
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 14:25:00,12.22,12.22,12.22,12.22,0.0,12.22,12.22,12.22,12.22,0.0
2015-06-12 14:30:00,12.23,12.23,12.22,12.22,280000.0,12.23,12.23,12.22,12.22,280000.0
2015-06-12 14:35:00,12.22,12.23,12.22,12.22,187500.0,12.22,12.23,12.22,12.22,187500.0
2015-06-12 14:40:00,12.22,12.23,12.22,12.23,40000.0,12.22,12.23,12.22,12.23,40000.0
2015-06-12 14:45:00,12.23,12.23,12.22,12.22,315000.0,12.23,12.23,12.22,12.22,315000.0
2015-06-12 14:50:00,12.22,12.22,12.21,12.21,200000.0,12.22,12.22,12.21,12.21,200000.0
2015-06-12 14:55:00,12.21,12.21,12.2,12.21,295000.0,12.21,12.21,12.2,12.21,295000.0
2015-06-12 15:00:00,12.2,12.22,12.2,12.21,295000.0,12.2,12.22,12.2,12.21,295000.0
2015-06-12 15:05:00,12.2,12.21,12.2,12.21,205000.0,12.2,12.21,12.2,12.21,205000.0
2015-06-12 15:10:00,12.21,12.21,12.2,12.2,165000.0,12.21,12.21,12.2,12.2,165000.0
2015-06-12 15:15:00,12.2,12.21,12.2,12.21,125000.0,12.2,12.21,12.2,12.21,125000.0
2015-06-12 15:20:00,12.21,12.22,12.21,12.21,274350.0,12.21,12.22,12.21,12.21,274350.0
2015-06-12 15:25:00,12.21,12.22,12.21,12.22,150350.0,12.21,12.22,12.21,12.22,150350.0
2015-06-12 15:30:00,12.22,12.22,12.21,12.21,168700.0,12.22,12.22,12.21,12.21,168700.0
2015-06-12 15:35:00,12.21,12.22,12.21,12.21,180550.0,12.21,12.22,12.21,12.21,180550.0
2015-06-12 15:40:00,12.21,12.21,12.2,12.2,225000.0,12.21,12.21,12.2,12.2,225000.0
2015-06-12 15:45:00,12.2,12.21,12.19,12.19,502500.0,12.2,12.21,12.19,12.19,502500.0
2015-06-12 15:50:00,12.2,12.2,12.19,12.2,698650.0,12.2,12.2,12.19,12.2,698650.0
2015-06-12 15:55:00,12.2,12.21,12.19,12.2,1362250.0,12.2,12.21,12.19,12.2,1362250.0
2015-06-15 09:30:00,12.15,12.15,12.11,12.11,302250.0,12.15,12.15,12.11,12.11,302250.0
2015-06-15 09:35:00,12.1,12.16,12.09,12.13,376850.0,12.1,12.16,12.09,12.13,376850.0
2015-06-15 09:40:00,12.14,12.17,12.12,12.12,99500.0,12.14,12.17,12.12,12.12,99500.0
2015-06-15 09:45:00,12.14,12.14,12.11,12.11,239550.0,12.14,12.14,12.11,12.11,239550.0
2015-06-15 09:50:00,12.11,12.13,12.11,12.13,276950.0,12.11,12.13,12.11,12.13,276950.0
2015-06-15 09:55:00,12.13,12.13,12.12,12.12,314000.0,12.13,12.13,12.12,12.12,314000.0
2015-06-15 10:00:00,12.12,12.16,12.12,12.16,195000.0,12.12,12.16,12.12,12.16,195000.0
2015-06-15 10:05:00,12.16,12.16,12.13,12.15,650600.0,12.16,12.16,12.13,12.15,650600.0
2015-06-15 10:10:00,12.14,12.15,12.13,12.13,496250.0,12.14,12.15,12.13,12.13,496250.0
2015-06-15 10:15:00,12.13,12.14,12.11,12.11,308700.0,12.13,12.14,12.11,12.11,308700.0
2015-06-15 10:20:00,12.12,12.13,12.12,12.12,90000.0,12.12,12.13,12.12,12.12,90000.0
2015-06-15 10:25:00,12.12,12.14,12.12,12.13,276950.0,12.12,12.14,12.12,12.13,276950.0
2015-06-15 10:30:00,12.13,12.13,12.1,12.1,236600.0,12.13,12.13,12.1,12.1,236600.0
2015-06-15 10:35:00,12.1,12.11,12.1,12.1,256050.0,12.1,12.11,12.1,12.1,256050.0
2015-06-15 10:40:00,12.1,12.11,12.09,12.09,165300.0,12.1,12.11,12.09,12.09,165300.0
2015-06-15 10:45:00,12.09,12.1,12.09,12.09,129400.0,12.09,12.1,12.09,12.09,129400.0
2015-06-15 10:50:00,12.08,12.09,12.08,12.09,84950.0,12.08,12.09,12.08,12.09,84950.0
2015-06-15 10:55:00,12.09,12.1,12.08,12.1,135000.0,12.09,12.1,12.08,12.1,135000.0
2015-06-15 11:00:00,12.1,12.12,12.09,12.09,425100.0,12.1,12.12,12.09,12.09,425100.0
2015-06-15 11:05:00,12.09,12.1,12.08,12.09,405500.0,12.09,12.1,12.08,12.09,405500.0
2015-06-15 11:10:00,12.09,12.11,12.09,12.1,379700.0,12.09,12.11,12.09,12.1,379700.0
2015-06-15 11:15:00,12.1,12.1,12.09,12.09,60900.0,12.1,12.1,12.09,12.09,60900.0
2015-06-15 11:20:00,12.09,12.1,12.07,12.07,210700.0,12.09,12.1,12.07,12.07,210700.0
2015-06-15 11:25:00,12.07,12.08,12.07,12.07,151850.0,12.07,12.08,12.07,12.07,151850.0
2015-06-15 11:30:00,12.07,12.08,12.05,12.07,550600.0,12.07,12.08,12.05,12.07,550600.0
2015-06-15 11:35:00,12.08,12.08,12.07,12.07,225000.0,12.08,12.08,12.07,12.07,225000.0
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 11:45:00,12.07,12.07,12.07,12.07,0.0,12.07,12.07,12.07,12.07,0.0
2015-06-15 11:50:00,12.08,12.08,12.07,12.07,110200.0,12.08,12.08,12.07,12.07,110200.0
2015-06-15 11:55:00,12.07,12.07,12.07,12.07,45000.0,12.07,12.07,12.07,12.07,45000.0
2015-06-15 12:00:00,12.07,12.09,12.07,12.08,117100.0,12.07,12.09,12.07,12.08,117100.0
2015-06-15 12:05:00,12.08,12.09,12.06,12.08,788800.0,12.08,12.09,12.06,12.08,788800.0
2015-06-15 12:10:00,12.07,12.08,12.07,12.07,214100.0,12.07,12.08,12.07,12.07,214100.0
2015-06-15 12:15:00,12.06,12.09,12.06,12.08,769650.0,12.06,12.09,12.06,12.08,769650.0
2015-06-15 12:20:00,12.08,12.09,12.07,12.08,82400.0,12.08,12.09,12.07,12.08,82400.0
2015-06-15 12:25:00,12.07,12.09,12.07,12.08,426650.0,12.07,12.09,12.07,12.08,426650.0
2015-06-15 12:30:00,12.08,12.08,12.08,12.08,25000.0,12.08,12.08,12.08,12.08,25000.0
2015-06-15 12:35:00,12.09,12.09,12.08,12.09,282050.0,12.09,12.09,12.08,12.09,282050.0
2015-06-15 12:40:00,12.09,12.09,12.09,12.09,10000.0,12.09,12.09,12.09,12.09,10000.0
2015-06-15 12:45:00,12.1,12.1,12.09,12.09,376700.0,12.1,12.1,12.09,12.09,376700.0
2015-06-15 12:50:00,12.09,12.09,12.09,12.09,65000.0,12.09,12.09,12.09,12.09,65000.0
2015-06-15 12:55:00,12.1,12.1,12.08,12.08,70000.0,12.1,12.1,12.08,12.08,70000.0
2015-06-15 13:00:00,12.09,12.09,12.09,12.09,17500.0,12.09,12.09,12.09,12.09,17500.0
2015-06-15 13:05:00,12.09,12.09,12.07,12.08,489450.0,12.09,12.09,12.07,12.08,489450.0
2015-06-15 13:10:00,12.08,12.08,12.07,12.08,524500.0,12.08,12.08,12.07,12.08,524500.0
2015-06-15 13:15:00,12.08,12.08,12.07,12.07,469500.0,12.08,12.08,12.07,12.07,469500.0
2015-06-15 13:20:00,12.08,12.08,12.07,12.07,20000.0,12.08,12.08,12.07,12.07,20000.0
2015-06-15 13:25:00,12.07,12.08,12.07,12.08,255000.0,12.07,12.08,12.07,12.08,255000.0
2015-06-15 13:30:00,12.08,12.09,12.08,12.08,136650.0,12.08,12.09,12.08,12.08,136650.0
2015-06-15 13:35:00,12.08,12.08,12.08,12.08,30000.0,12.08,12.08,12.08,12.08,30000.0
2015-06-15 13:40:00,12.08,12.09,12.07,12.08,170000.0,12.08,12.09,12.07,12.08,170000.0
2015-06-15 13:45:00,12.08,12.09,12.08,12.09,70850.0,12.08,12.09,12.08,12.09,70850.0
2015-06-15 13:50:00,12.09,12.09,12.07,12.08,152900.0,12.09,12.09,12.07,12.08,152900.0
2015-06-15 13:55:00,12.09,12.09,12.08,12.09,35000.0,12.09,12.09,12.08,12.09,35000.0
2015-06-15 14:00:00,12.09,12.09,12.08,12.09,45000.0,12.09,12.09,12.08,12.09,45000.0
2015-06-15 14:05:00,12.09,12.09,12.09,12.09,10000.0,12.09,12.09,12.09,12.09,10000.0
2015-06-15 14:10:00,12.09,12.09,12.09,12.09,40000.0,12.09,12.09,12.09,12.09,40000.0
2015-06-15 14:15:00,12.1,12.1,12.09,12.1,35000.0,12.1,12.1,12.09,12.1,35000.0
2015-06-15 14:20:00,12.09,12.09,12.09,12.09,80250.0,12.09,12.09,12.09,12.09,80250.0
2015-06-15 14:25:00,12.09,12.1,12.09,12.1,25100.0,12.09,12.1,12.09,12.1,25100.0
2015-06-15 14:30:00,12.1,12.1,12.09,12.09,15000.0,12.1,12.1,12.09,12.09,15000.0
2015-06-15 14:35:00,12.1,12.1,12.1,12.1,30000.0,12.1,12.1,12.1,12.1,30000.0
2015-06-15 14:40:00,12.1,12.11,12.1,12.1,70000.0,12.1,12.11,12.1,12.1,70000.0
2015-06-15 14:45:00,12.1,12.11,12.1,12.11,97950.0,12.1,12.11,12.1,12.11,97950.0
2015-06-15 14:50:00,12.1,12.1,12.09,12.1,35000.0,12.1,12.1,12.09,12.1,35000.0
2015-06-15 14:55:00,12.09,12.1,12.09,12.09,35000.0,12.09,12.1,12.09,12.09,35000.0
2015-06-15 15:00:00,12.09,12.09,12.09,12.09,115000.0,12.09,12.09,12.09,12.09,115000.0
2015-06-15 15:05:00,12.09,12.09,12.07,12.07,206050.0,12.09,12.09,12.07,12.07,206050.0
2015-06-15 15:10:00,12.08,12.08,12.08,12.08,45000.0,12.08,12.08,12.08,12.08,45000.0
2015-06-15 15:15:00,12.08,12.08,12.07,12.07,150000.0,12.08,12.08,12.07,12.07,150000.0
2015-06-15 15:20:00,12.08,12.08,12.08,12.08,124900.0,12.08,12.08,12.08,12.08,124900.0
2015-06-15 15:25:00,12.08,12.09,12.08,12.09,129700.0,12.08,12.09,12.08,12.09,129700.0
2015-06-15 15:30:00,12.09,12.09,12.08,12.09,129550.0,12.09,12.09,12.08,12.09,129550.0
2015-06-15 15:35:00,12.09,12.09,12.09,12.09,100900.0,12.09,12.09,12.09,12.09,100900.0
2015-06-15 15:40:00,12.09,12.11,12.09,12.11,197050.0,12.09,12.11,12.09,12.11,197050.0
2015-06-15 15:45:00,12.11,12.11,12.09,12.09,185350.0,12.11,12.11,12.09,12.09,185350.0
2015-06-15 15:50:00,12.09,12.09,12.08,12.09,307050.0,12.09,12.09,12.08,12.09,307050.0
2015-06-15 15:55:00,12.08,12.09,12.08,12.08,1258850.0,12.08,12.09,12.08,12.08,1258850.0
2015-06-16 09:30:00,12.05,12.09,12.04,12.05,679700.0,12.05,12.09,12.04,12.05,679700.0
2015-06-16 09:35:00,12.05,12.09,12.05,12.09,214600.0,12.05,12.09,12.05,12.09,214600.0
2015-06-16 09:40:00,12.09,12.09,12.07,12.07,133550.0,12.09,12.09,12.07,12.07,133550.0
2015-06-16 09:45:00,12.07,12.08,12.07,12.08,40000.0,12.07,12.08,12.07,12.08,40000.0
2015-06-16 09:50:00,12.08,12.09,12.08,12.08,65000.0,12.08,12.09,12.08,12.08,65000.0
2015-06-16 09:55:00,12.09,12.09,12.08,12.08,248950.0,12.09,12.09,12.08,12.08,248950.0
2015-06-16 10:00:00,12.09,12.09,12.09,12.09,25000.0,12.09,12.09,12.09,12.09,25000.0
2015-06-16 10:05:00,12.08,12.09,12.07,12.07,102000.0,12.08,12.09,12.07,12.07,102000.0
2015-06-16 10:10:00,12.08,12.08,12.07,12.07,87950.0,12.08,12.08,12.07,12.07,87950.0
2015-06-16 10:15:00,12.07,12.09,12.07,12.08,97500.0,12.07,12.09,12.07,12.08,97500.0
2015-06-16 10:20:00,12.09,12.1,12.07,12.1,170000.0,12.09,12.1,12.07,12.1,170000.0
2015-06-16 10:25:00,12.09,12.09,12.09,12.09,10000.0,12.09,12.09,12.09,12.09,10000.0
2015-06-16 10:30:00,12.09,12.09,12.08,12.09,36600.0,12.09,12.09,12.08,12.09,36600.0
2015-06-16 10:35:00,12.08,12.09,12.08,12.08,69950.0,12.08,12.09,12.08,12.08,69950.0
2015-06-16 10:40:00,12.1,12.1,12.08,12.09,20000.0,12.1,12.1,12.08,12.09,20000.0
2015-06-16 10:45:00,12.09,12.09,12.07,12.08,414900.0,12.09,12.09,12.07,12.08,414900.0
2015-06-16 10:50:00,12.07,12.08,12.07,12.07,66100.0,12.07,12.08,12.07,12.07,66100.0
2015-06-16 10:55:00,12.07,12.09,12.07,12.07,40000.0,12.07,12.09,12.07,12.07,40000.0
2015-06-16 11:00:00,12.08,12.08,12.07,12.07,15000.0,12.08,12.08,12.07,12.07,15000.0
2015-06-16 11:05:00,12.08,12.08,12.07,12.07,98400.0,12.08,12.08,12.07,12.07,98400.0
2015-06-16 11:10:00,12.07,12.09,12.07,12.09,456600.0,12.07,12.09,12.07,12.09,456600.0
2015-06-16 11:15:00,12.08,12.09,12.07,12.07,125000.0,12.08,12.09,12.07,12.07,125000.0
2015-06-16 11:20:00,12.07,12.07,12.07,12.07,35000.0,12.07,12.07,12.07,12.07,35000.0
2015-06-16 11:25:00,12.08,12.08,12.06,12.07,99500.0,12.08,12.08,12.06,12.07,99500.0
2015-06-16 11:30:00,12.08,12.08,12.07,12.07,30000.0,12.08,12.08,12.07,12.07,30000.0
2015-06-16 11:35:00,12.08,12.08,12.07,12.07,60000.0,12.08,12.08,12.07,12.07,60000.0
2015-06-16 11:40:00,12.07,12.07,12.07,12.07,35000.0,12.07,12.07,12.07,12.07,35000.0
2015-06-16 11:45:00,12.07,12.07,12.07,12.07,60000.0,12.07,12.07,12.07,12.07,60000.0
2015-06-16 11:50:00,12.07,12.07,12.06,12.06,60050.0,12.07,12.07,12.06,12.06,60050.0
2015-06-16 11:55:00,12.07,12.07,12.06,12.06,85000.0,12.07,12.07,12.06,12.06,85000.0
2015-06-16 12:00:00,12.07,12.07,12.06,12.06,80050.0,12.07,12.07,12.06,12.06,80050.0
2015-06-16 12:05:00,12.06,12.06,12.06,12.06,160000.0,12.06,12.06,12.06,12.06,160000.0
2015-06-16 12:10:00,12.05,12.06,12.05,12.06,110000.0,12.05,12.06,12.05,12.06,110000.0
2015-06-16 12:15:00,12.06,12.06,12.06,12.06,40000.0,12.06,12.06,12.06,12.06,40000.0
2015-06-16 12:20:00,12.06,12.07,12.06,12.07,25000.0,12.06,12.07,12.06,12.07,25000.0
2015-06-16 12:25:00,12.07,12.07,12.07,12.07,10000.0,12.07,12.07,12.07,12.07,10000.0
2015-06-16 12:30:00,12.07,12.07,12.06,12.07,130000.0,12.07,12.07,12.06,12.07,130000.0
2015-06-16 12:35:00,12.07,12.07,12.07,12.07,65000.0,12.07,12.07,12.07,12.07,65000.0
2015-06-16 12:40:00,12.07,12.07,12.07,12.07,175000.0,12.07,12.07,12.07,12.07,175000.0
2015-06-16 12:45:00,12.07,12.08,12.07,12.07,100850.0,12.07,12.08,12.07,12.07,100850.0
2015-06-16 12:50:00,12.06,12.06,12.06,12.06,86900.0,12.06,12.06,12.06,12.06,86900.0
2015-06-16 12:55:00,12.06,12.06,12.04,12.05,320500.0,12.06,12.06,12.04,12.05,320500.0
2015-06-16 13:00:00,12.05,12.06,12.05,12.06,227500.0,12.05,12.06,12.05,12.06,227500.0
2015-06-16 13:05:00,12.05,12.06,12.05,12.05,44600.0,12.05,12.06,12.05,12.05,44600.0
2015-06-16 13:10:00,12.05,12.05,12.05,12.05,80000.0,12.05,12.05,12.05,12.05,80000.0
2015-06-16 13:15:00,12.05,12.05,12.05,12.05,55900.0,12.05,12.05,12.05,12.05,55900.0
2015-06-16 13:20:00,12.05,12.05,12.04,12.05,55000.0,12.05,12.05,12.04,12.05,55000.0
2015-06-16 13:25:00,12.06,12.06,12.05,12.06,40000.0,12.06,12.06,12.05,12.06,40000.0
2015-06-16 13:30:00,12.05,12.05,12.05,12.05,5000.0,12.05,12.05,12.05,12.05,5000.0
2015-06-16 13:35:00,12.05,12.05,12.04,12.04,278200.0,12.05,12.05,12.04,12.04,278200.0
2015-06-16 13:40:00,12.04,12.04,12.04,12.04,56350.0,12.04,12.04,12.04,12.04,56350.0
2015-06-16 13:45:00,12.05,12.05,12.03,12.04,156850.0,12.05,12.05,12.03,12.04,156850.0
2015-06-16 13:50:00,12.03,12.04,12.03,12.03,120000.0,12.03,12.04,12.03,12.03,120000.0
2015-06-16 13:55:00,12.04,12.04,12.02,12.02,193250.0,12.04,12.04,12.02,12.02,193250.0
2015-06-16 14:00:00,12.02,12.03,12.01,12.02,313700.0,12.02,12.03,12.01,12.02,313700.0
2015-06-16 14:05:00,12.02,12.02,12.0,12.01,288550.0,12.02,12.02,12.0,12.01,288550.0
2015-06-16 14:10:00,12.01,12.02,11.98,11.98,527100.0,12.01,12.02,11.98,11.98,527100.0
2015-06-16 14:15:00,11.98,12.0,11.98,12.0,215150.0,11.98,12.0,11.98,12.0,215150.0
2015-06-16 14:20:00,12.0,12.0,11.98,11.98,254500.0,12.0,12.0,11.98,11.98,254500.0
2015-06-16 14:25:00,11.98,11.99,11.98,11.99,100000.0,11.98,11.99,11.98,11.99,100000.0
2015-06-16 14:30:00,11.98,11.99,11.98,11.99,200000.0,11.98,11.99,11.98,11.99,200000.0
2015-06-16 14:35:00,11.99,11.99,11.98,11.98,386500.0,11.99,11.99,11.98,11.98,386500.0
2015-06-16 14:40:00,11.98,11.99,11.98,11.98,254600.0,11.98,11.99,11.98,11.98,254600.0
2015-06-16 14:45:00,11.98,11.98,11.96,11.97,365500.0,11.98,11.98,11.96,11.97,365500.0
2015-06-16 14:50:00,11.97,11.97,11.96,11.97,409050.0,11.97,11.97,11.96,11.97,409050.0
2015-06-16 14:55:00,11.96,11.97,11.96,11.97,121500.0,11.96,11.97,11.96,11.97,121500.0
2015-06-16 15:00:00,11.97,12.0,11.97,11.99,275000.0,11.97,12.0,11.97,11.99,275000.0
2015-06-16 15:05:00,11.99,11.99,11.98,11.98,210000.0,11.99,11.99,11.98,11.98,210000.0
2015-06-16 15:10:00,11.99,11.99,11.98,11.99,40000.0,11.99,11.99,11.98,11.99,40000.0
2015-06-16 15:15:00,11.99,11.99,11.98,11.98,90000.0,11.99,11.99,11.98,11.98,90000.0
2015-06-16 15:20:00,11.98,11.99,11.98,11.98,215500.0,11.98,11.99,11.98,11.98,215500.0
2015-06-16 15:25:00,11.99,11.99,11.98,11.98,173550.0,11.99,11.99,11.98,11.98,173550.0
2015-06-16 15:30:00,11.99,11.99,11.98,11.99,147050.0,11.99,11.99,11.98,11.99,147050.0
2015-06-16 15:35:00,11.99,12.0,11.99,11.99,140000.0,11.99,12.0,11.99,11.99,140000.0
2015-06-16 15:40:00,11.99,12.0,11.99,11.99,220000.0,11.99,12.0,11.99,11.99,220000.0
2015-06-16 15:45:00,11.99,12.01,11.99,12.0,218050.0,11.99,12.01,11.99,12.0,218050.0
2015-06-16 15:50:00,12.0,12.01,12.0,12.0,581850.0,12.0,12.01,12.0,12.0,581850.0
2015-06-16 15:55:00,12.0,12.02,12.0,12.01,599050.0,12.0,12.02,12.0,12.01,599050.0
2015-06-17 09:30:00,12.01,12.08,12.01,12.08,514600.0,12.01,12.08,12.01,12.08,514600.0
2015-06-17 09:35:00,12.08,12.09,12.05,12.05,210300.0,12.08,12.09,12.05,12.05,210300.0
2015-06-17 09:40:00,12.05,12.08,12.03,12.07,345000.0,12.05,12.08,12.03,12.07,345000.0
2015-06-17 09:45:00,12.07,12.08,12.07,12.08,60000.0,12.07,12.08,12.07,12.08,60000.0
2015-06-17 09:50:00,12.07,12.08,12.05,12.06,555900.0,12.07,12.08,12.05,12.06,555900.0
2015-06-17 09:55:00,12.06,12.07,12.06,12.07,27500.0,12.06,12.07,12.06,12.07,27500.0
2015-06-17 10:00:00,12.07,12.08,12.06,12.06,60000.0,12.07,12.08,12.06,12.06,60000.0
2015-06-17 10:05:00,12.06,12.07,12.05,12.05,110050.0,12.06,12.07,12.05,12.05,110050.0
2015-06-17 10:10:00,12.04,12.04,12.04,12.04,35000.0,12.04,12.04,12.04,12.04,35000.0
2015-06-17 10:15:00,12.05,12.06,12.05,12.05,241250.0,12.05,12.06,12.05,12.05,241250.0
2015-06-17 10:20:00,12.05,12.05,12.04,12.05,75000.0,12.05,12.05,12.04,12.05,75000.0
2015-06-17 10:25:00,12.06,12.06,12.05,12.05,64250.0,12.06,12.06,12.05,12.05,64250.0
2015-06-17 10:30:00,12.06,12.07,12.05,12.06,241550.0,12.06,12.07,12.05,12.06,241550.0
2015-06-17 10:35:00,12.07,12.07,12.05,12.05,647850.0,12.07,12.07,12.05,12.05,647850.0
2015-06-17 10:40:00,12.05,12.06,12.05,12.05,174400.0,12.05,12.06,12.05,12.05,174400.0
2015-06-17 10:45:00,12.05,12.06,12.04,12.06,252750.0,12.05,12.06,12.04,12.06,252750.0
2015-06-17 10:50:00,12.06,12.07,12.05,12.07,360950.0,12.06,12.07,12.05,12.07,360950.0
2015-06-17 10:55:00,12.06,12.08,12.06,12.07,50000.0,12.06,12.08,12.06,12.07,50000.0
2015-06-17 11:00:00,12.07,12.07,12.06,12.06,45000.0,12.07,12.07,12.06,12.06,45000.0
2015-06-17 11:05:00,12.06,12.06,12.05,12.06,175000.0,12.06,12.06,12.05,12.06,175000.0
2015-06-17 11:10:00,12.06,12.06,12.05,12.05,70000.0,12.06,12.06,12.05,12.05,70000.0
2015-06-17 11:15:00,12.05,12.06,12.05,12.06,110750.0,12.05,12.06,12.05,12.06,110750.0
2015-06-17 11:20:00,12.05,12.05,12.04,12.04,203300.0,12.05,12.05,12.04,12.04,203300.0
2015-06-17 11:25:00,12.04,12.05,12.04,12.05,434650.0,12.04,12.05,12.04,12.05,434650.0
2015-06-17 11:30:00,12.05,12.07,12.05,12.07,368200.0,12.05,12.07,12.05,12.07,368200.0
2015-06-17 11:35:00,12.07,12.07,12.06,12.07,80000.0,12.07,12.07,12.06,12.07,80000.0
2015-06-17 11:40:00,12.06,12.07,12.06,12.06,110150.0,12.06,12.07,12.06,12.06,110150.0
2015-06-17 11:45:00,12.06,12.07,12.06,12.07,40000.0,12.06,12.07,12.06,12.07,40000.0
2015-06-17 11:50:00,12.07,12.07,12.07,12.07,25000.0,12.07,12.07,12.07,12.07,25000.0
2015-06-17 11:55:00,12.07,12.07,12.07,12.07,180000.0,12.07,12.07,12.07,12.07,180000.0
2015-06-17 12:00:00,12.07,12.07,12.06,12.07,90000.0,12.07,12.07,12.06,12.07,90000.0
2015-06-17 12:05:00,12.08,12.09,12.07,12.08,311200.0,12.08,12.09,12.07,12.08,311200.0
2015-06-17 12:10:00,12.08,12.08,12.08,12.08,20000.0,12.08,12.08,12.08,12.08,20000.0
2015-06-17 12:15:00,12.07,12.08,12.06,12.07,30000.0,12.07,12.08,12.06,12.07,30000.0
2015-06-17 12:20:00,12.07,12.07,12.07,12.07,40000.0,12.07,12.07,12.07,12.07,40000.0
2015-06-17 12:25:00,12.08,12.08,12.07,12.07,52500.0,12.08,12.08,12.07,12.07,52500.0
2015-06-17 12:30:00,12.07,12.07,12.07,12.07,45000.0,12.07,12.07,12.07,12.07,45000.0
2015-06-17 12:35:00,12.07,12.08,12.07,12.07,44400.0,12.07,12.08,12.07,12.07,44400.0
2015-06-17 12:40:00,12.08,12.09,12.07,12.07,85000.0,12.08,12.09,12.07,12.07,85000.0
2015-06-17 12:45:00,12.07,12.08,12.07,12.07,140000.0,12.07,12.08,12.07,12.07,140000.0
2015-06-17 12:50:00,12.07,12.08,12.07,12.07,97700.0,12.07,12.08,12.07,12.07,97700.0
2015-06-17 12:55:00,12.07,12.08,12.07,12.08,60000.0,12.07,12.08,12.07,12.08,60000.0
2015-06-17 13:00:00,12.07,12.07,12.06,12.07,95000.0,12.07,12.07,12.06,12.07,95000.0
2015-06-17 13:05:00,12.07,12.09,12.07,12.08,170000.0,12.07,12.09,12.07,12.08,170000.0
2015-06-17 13:10:00,12.08,12.08,12.07,12.07,236300.0,12.08,12.08,12.07,12.07,236300.0
2015-06-17 13:15:00,12.07,12.07,12.06,12.07,175050.0,12.07,12.07,12.06,12.07,175050.0
2015-06-17 13:20:00,12.07,12.07,12.06,12.06,724600.0,12.07,12.07,12.06,12.06,724600.0
2015-06-17 13:25:00,12.06,12.07,12.06,12.07,110000.0,12.06,12.07,12.06,12.07,110000.0
2015-06-17 13:30:00,12.06,12.07,12.06,12.07,15000.0,12.06,12.07,12.06,12.07,15000.0
2015-06-17 13:35:00,12.06,12.08,12.06,12.07,90000.0,12.06,12.08,12.06,12.07,90000.0
2015-06-17 13:40:00,12.08,12.08,12.07,12.08,40000.0,12.08,12.08,12.07,12.08,40000.0
2015-06-17 13:45:00,12.08,12.08,12.07,12.08,110000.0,12.08,12.08,12.07,12.08,110000.0
2015-06-17 13:50:00,12.07,12.08,12.07,12.07,175050.0,12.07,12.08,12.07,12.07,175050.0
2015-06-17 13:55:00,12.07,12.07,12.07,12.07,35000.0,12.07,12.07,12.07,12.07,35000.0
2015-06-17 14:00:00,12.07,12.11,12.05,12.1,469500.0,12.07,12.11,12.05,12.1,469500.0
2015-06-17 14:05:00,12.1,12.11,12.09,12.1,105000.0,12.1,12.11,12.09,12.1,105000.0
2015-06-17 14:10:00,12.1,12.11,12.09,12.09,115000.0,12.1,12.11,12.09,12.09,115000.0
2015-06-17 14:15:00,12.1,12.11,12.09,12.09,255000.0,12.1,12.11,12.09,12.09,255000.0
2015-06-17 14:20:00,12.1,12.1,12.07,12.09,492400.0,12.1,12.1,12.07,12.09,492400.0
2015-06-17 14:25:00,12.09,12.11,12.09,12.1,231200.0,12.09,12.11,12.09,12.1,231200.0
2015-06-17 14:30:00,12.09,12.12,12.09,12.11,301450.0,12.09,12.12,12.09,12.11,301450.0
2015-06-17 14:35:00,12.1,12.11,12.1,12.1,81750.0,12.1,12.11,12.1,12.1,81750.0
2015-06-17 14:40:00,12.11,12.12,12.11,12.11,159700.0,12.11,12.12,12.11,12.11,159700.0
2015-06-17 14:45:00,12.11,12.12,12.1,12.11,95000.0,12.11,12.12,12.1,12.11,95000.0
2015-06-17 14:50:00,12.11,12.12,12.11,12.12,95000.0,12.11,12.12,12.11,12.12,95000.0
2015-06-17 14:55:00,12.11,12.12,12.1,12.11,135000.0,12.11,12.12,12.1,12.11,135000.0
2015-06-17 15:00:00,12.11,12.11,12.1,12.1,287500.0,12.11,12.11,12.1,12.1,287500.0
2015-06-17 15:05:00,12.11,12.11,12.11,12.11,115000.0,12.11,12.11,12.11,12.11,115000.0
2015-06-17 15:10:00,12.11,12.12,12.1,12.11,141350.0,12.11,12.12,12.1,12.11,141350.0
2015-06-17 15:15:00,12.11,12.13,12.11,12.13,344400.0,12.11,12.13,12.11,12.13,344400.0
2015-06-17 15:20:00,12.13,12.13,12.12,12.13,130000.0,12.13,12.13,12.12,12.13,130000.0
2015-06-17 15:25:00,12.13,12.14,12.12,12.13,100000.0,12.13,12.14,12.12,12.13,100000.0
2015-06-17 15:30:00,12.13,12.14,12.12,12.13,168600.0,12.13,12.14,12.12,12.13,168600.0
2015-06-17 15:35:00,12.13,12.14,12.13,12.14,125350.0,12.13,12.14,12.13,12.14,125350.0
2015-06-17 15:40:00,12.14,12.14,12.12,12.13,333850.0,12.14,12.14,12.12,12.13,333850.0
2015-06-17 15:45:00,12.14,12.14,12.12,12.13,300000.0,12.14,12.14,12.12,12.13,300000.0
2015-06-17 15:50:00,12.13,12.14,12.12,12.12,711500.0,12.13,12.14,12.12,12.12,711500.0
2015-06-17 15:55:00,12.12,12.14,12.12,12.13,1021800.0,12.12,12.14,12.12,12.13,1021800.0
2015-06-18 09:30:00,12.16,12.2,12.15,12.18,208700.0,12.16,12.2,12.15,12.18,208700.0
2015-06-18 09:35:00,12.16,12.18,12.15,12.17,151250.0,12.16,12.18,12.15,12.17,151250.0
2015-06-18 09:40:00,12.18,12.18,12.17,12.18,70000.0,12.18,12.18,12.17,12.18,70000.0
2015-06-18 09:45:00,12.18,12.21,12.18,12.19,361900.0,12.18,12.21,12.18,12.19,361900.0
2015-06-18 09:50:00,12.2,12.21,12.2,12.21,212350.0,12.2,12.21,12.2,12.21,212350.0
2015-06-18 09:55:00,12.21,12.21,12.19,12.2,171450.0,12.21,12.21,12.19,12.2,171450.0
2015-06-18 10:00:00,12.2,12.2,12.19,12.19,45000.0,12.2,12.2,12.19,12.19,45000.0
2015-06-18 10:05:00,12.19,12.2,12.18,12.19,92500.0,12.19,12.2,12.18,12.19,92500.0
2015-06-18 10:10:00,12.2,12.2,12.19,12.19,62500.0,12.2,12.2,12.19,12.19,62500.0
2015-06-18 10:15:00,12.19,12.19,12.17,12.17,45000.0,12.19,12.19,12.17,12.17,45000.0
2015-06-18 10:20:00,12.17,12.17,12.16,12.17,105000.0,12.17,12.17,12.16,12.17,105000.0
2015-06-18 10:25:00,12.17,12.18,12.17,12.17,204300.0,12.17,12.18,12.17,12.17,204300.0
2015-06-18 10:30:00,12.17,12.17,12.16,12.16,76500.0,12.17,12.17,12.16,12.16,76500.0
2015-06-18 10:35:00,12.15,12.16,12.13,12.14,281000.0,12.15,12.16,12.13,12.14,281000.0
2015-06-18 10:40:00,12.13,12.14,12.13,12.13,70500.0,12.13,12.14,12.13,12.13,70500.0
2015-06-18 10:45:00,12.14,12.16,12.14,12.16,127300.0,12.14,12.16,12.14,12.16,127300.0
2015-06-18 10:50:00,12.16,12.16,12.15,12.16,40000.0,12.16,12.16,12.15,12.16,40000.0
2015-06-18 10:55:00,12.17,12.17,12.15,12.15,80050.0,12.17,12.17,12.15,12.15,80050.0
2015-06-18 11:00:00,12.15,12.16,12.14,12.16,1829350.0,12.15,12.16,12.14,12.16,1829350.0
2015-06-18 11:05:00,12.16,12.19,12.16,12.19,182350.0,12.16,12.19,12.16,12.19,182350.0
2015-06-18 11:10:00,12.19,12.19,12.18,12.19,200550.0,12.19,12.19,12.18,12.19,200550.0
2015-06-18 11:15:00,12.19,12.19,12.17,12.17,122500.0,12.19,12.19,12.17,12.17,122500.0
2015-06-18 11:20:00,12.17,12.18,12.17,12.17,179800.0,12.17,12.18,12.17,12.17,179800.0
2015-06-18 11:25:00,12.17,12.19,12.17,12.18,87600.0,12.17,12.19,12.17,12.18,87600.0
2015-06-18 11:30:00,12.18,12.19,12.17,12.18,170000.0,12.18,12.19,12.17,12.18,170000.0
2015-06-18 11:35:00,12.19,12.19,12.19,12.19,5000.0,12.19,12.19,12.19,12.19,5000.0
2015-06-18 11:40:00,12.19,12.21,12.19,12.2,648600.0,12.19,12.21,12.19,12.2,648600.0
2015-06-18 11:45:00,12.2,12.2,12.19,12.19,96850.0,12.2,12.2,12.19,12.19,96850.0
2015-06-18 11:50:00,12.18,12.19,12.18,12.18,75000.0,12.18,12.19,12.18,12.18,75000.0
2015-06-18 11:55:00,12.19,12.19,12.18,12.19,155000.0,12.19,12.19,12.18,12.19,155000.0
2015-06-18 12:00:00,12.18,12.19,12.18,12.19,83000.0,12.18,12.19,12.18,12.19,83000.0
2015-06-18 12:05:00,12.19,12.19,12.18,12.18,56000.0,12.19,12.19,12.18,12.18,56000.0
2015-06-18 12:10:00,12.18,12.18,12.18,12.18,55000.0,12.18,12.18,12.18,12.18,55000.0
2015-06-18 12:15:00,12.18,12.19,12.18,12.18,130000.0,12.18,12.19,12.18,12.18,130000.0
2015-06-18 12:20:00,12.18,12.2,12.17,12.2,376050.0,12.18,12.2,12.17,12.2,376050.0
2015-06-18 12:25:00,12.2,12.2,12.2,12.2,85000.0,12.2,12.2,12.2,12.2,85000.0
2015-06-18 12:30:00,12.2,12.21,12.19,12.2,136400.0,12.2,12.21,12.19,12.2,136400.0
2015-06-18 12:35:00,12.2,12.2,12.19,12.19,80000.0,12.2,12.2,12.19,12.19,80000.0
2015-06-18 12:40:00,12.19,12.2,12.19,12.19,40000.0,12.19,12.2,12.19,12.19,40000.0
2015-06-18 12:45:00,12.19,12.2,12.19,12.19,30150.0,12.19,12.2,12.19,12.19,30150.0
2015-06-18 12:50:00,12.19,12.2,12.19,12.2,214400.0,12.19,12.2,12.19,12.2,214400.0
2015-06-18 12:55:00,12.2,12.2,12.2,12.2,95000.0,12.2,12.2,12.2,12.2,95000.0
2015-06-18 13:00:00,12.2,12.2,12.19,12.19,100000.0,12.2,12.2,12.19,12.19,100000.0
2015-06-18 13:05:00,12.19,12.19,12.19,12.19,132200.0,12.19,12.19,12.19,12.19,132200.0
2015-06-18 13:10:00,12.2,12.2,12.2,12.2,75450.0,12.2,12.2,12.2,12.2,75450.0
2015-06-18 13:15:00,12.2,12.2,12.18,12.18,120000.0,12.2,12.2,12.18,12.18,120000.0
2015-06-18 13:20:00,12.18,12.19,12.18,12.18,55000.0,12.18,12.19,12.18,12.18,55000.0
2015-06-18 13:25:00,12.18,12.19,12.18,12.18,120800.0,12.18,12.19,12.18,12.18,120800.0
2015-06-18 13:30:00,12.18,12.18,12.18,12.18,40000.0,12.18,12.18,12.18,12.18,40000.0
2015-06-18 13:35:00,12.18,12.19,12.18,12.18,50000.0,12.18,12.19,12.18,12.18,50000.0
2015-06-18 13:40:00,12.18,12.19,12.18,12.19,51250.0,12.18,12.19,12.18,12.19,51250.0
2015-06-18 13:45:00,12.18,12.19,12.18,12.18,254900.0,12.18,12.19,12.18,12.18,254900.0
2015-06-18 13:50:00,12.19,12.19,12.19,12.19,55000.0,12.19,12.19,12.19,12.19,55000.0
2015-06-18 13:55:00,12.19,12.2,12.19,12.2,135000.0,12.19,12.2,12.19,12.2,135000.0
2015-06-18 14:00:00,12.2,12.2,12.19,12.19,86400.0,12.2,12.2,12.19,12.19,86400.0
2015-06-18 14:05:00,12.2,12.2,12.2,12.2,84900.0,12.2,12.2,12.2,12.2,84900.0
2015-06-18 14:10:00,12.2,12.2,12.19,12.2,330000.0,12.2,12.2,12.19,12.2,330000.0
2015-06-18 14:15:00,12.19,12.2,12.19,12.2,210000.0,12.19,12.2,12.19,12.2,210000.0
2015-06-18 14:20:00,12.2,12.21,12.19,12.19,164400.0,12.2,12.21,12.19,12.19,164400.0
2015-06-18 14:25:00,12.18,12.19,12.18,12.18,105000.0,12.18,12.19,12.18,12.18,105000.0
2015-06-18 14:30:00,12.18,12.18,12.18,12.18,55000.0,12.18,12.18,12.18,12.18,55000.0
2015-06-18 14:35:00,12.17,12.18,12.16,12.18,185000.0,12.17,12.18,12.16,12.18,185000.0
2015-06-18 14:40:00,12.18,12.18,12.17,12.17,160000.0,12.18,12.18,12.17,12.17,160000.0
2015-06-18 14:45:00,12.16,12.16,12.16,12.16,15000.0,12.16,12.16,12.16,12.16,15000.0
2015-06-18 14:50:00,12.16,12.17,12.15,12.16,318100.0,12.16,12.17,12.15,12.16,318100.0
2015-06-18 14:55:00,12.17,12.17,12.15,12.17,419250.0,12.17,12.17,12.15,12.17,419250.0
2015-06-18 15:00:00,12.17,12.18,12.16,12.17,100000.0,12.17,12.18,12.16,12.17,100000.0
2015-06-18 15:05:00,12.17,12.17,12.16,12.16,143600.0,12.17,12.17,12.16,12.16,143600.0
2015-06-18 15:10:00,12.16,12.17,12.15,12.16,166750.0,12.16,12.17,12.15,12.16,166750.0
2015-06-18 15:15:00,12.16,12.16,12.15,12.16,35000.0,12.16,12.16,12.15,12.16,35000.0
2015-06-18 15:20:00,12.16,12.16,12.14,12.15,120000.0,12.16,12.16,12.14,12.15,120000.0
2015-06-18 15:25:00,12.14,12.15,12.14,12.14,348200.0,12.14,12.15,12.14,12.14,348200.0
2015-06-18 15:30:00,12.15,12.15,12.13,12.14,449200.0,12.15,12.15,12.13,12.14,449200.0
2015-06-18 15:35:00,12.15,12.15,12.13,12.14,97500.0,12.15,12.15,12.13,12.14,97500.0
2015-06-18 15:40:00,12.14,12.15,12.14,12.14,40000.0,12.14,12.15,12.14,12.14,40000.0
2015-06-18 15:45:00,12.14,12.15,12.12,12.12,360950.0,12.14,12.15,12.12,12.12,360950.0
2015-06-18 15:50:00,12.12,12.13,12.11,12.11,552700.0,12.12,12.13,12.11,12.11,552700.0
2015-06-18 15:55:00,12.11,12.12,12.11,12.12,606800.0,12.11,12.12,12.11,12.12,606800.0
2015-06-19 09:30:00,12.1,12.12,12.08,12.12,1776250.0,12.1,12.12,12.08,12.12,1776250.0
2015-06-19 09:35:00,12.12,12.14,12.11,12.11,120000.0,12.12,12.14,12.11,12.11,120000.0
2015-06-19 09:40:00,12.12,12.17,12.12,12.15,278100.0,12.12,12.17,12.12,12.15,278100.0
2015-06-19 09:45:00,12.16,12.16,12.13,12.13,206000.0,12.16,12.16,12.13,12.13,206000.0
2015-06-19 09:50:00,12.13,12.17,12.13,12.16,95750.0,12.13,12.17,12.13,12.16,95750.0
2015-06-19 09:55:00,12.16,12.16,12.13,12.13,273250.0,12.16,12.16,12.13,12.13,273250.0
2015-06-19 10:00:00,12.13,12.15,12.13,12.15,234400.0,12.13,12.15,12.13,12.15,234400.0
2015-06-19 10:05:00,12.14,12.15,12.13,12.15,106000.0,12.14,12.15,12.13,12.15,106000.0
2015-06-19 10:10:00,12.14,12.15,12.14,12.15,63350.0,12.14,12.15,12.14,12.15,63350.0
2015-06-19 10:15:00,12.14,12.16,12.13,12.15,217750.0,12.14,12.16,12.13,12.15,217750.0
2015-06-19 10:20:00,12.15,12.15,12.14,12.14,173300.0,12.15,12.15,12.14,12.14,173300.0
2015-06-19 10:25:00,12.14,12.15,12.14,12.15,242350.0,12.14,12.15,12.14,12.15,242350.0
2015-06-19 10:30:00,12.16,12.16,12.15,12.15,196950.0,12.16,12.16,12.15,12.15,196950.0
2015-06-19 10:35:00,12.16,12.17,12.16,12.16,177850.0,12.16,12.17,12.16,12.16,177850.0
2015-06-19 10:40:00,12.16,12.17,12.15,12.17,176750.0,12.16,12.17,12.15,12.17,176750.0
2015-06-19 10:45:00,12.16,12.16,12.15,12.16,177800.0,12.16,12.16,12.15,12.16,177800.0
2015-06-19 10:50:00,12.17,12.17,12.16,12.16,65000.0,12.17,12.17,12.16,12.16,65000.0
2015-06-19 10:55:00,12.16,12.16,12.16,12.16,190000.0,12.16,12.16,12.16,12.16,190000.0
2015-06-19 11:00:00,12.15,12.16,12.15,12.16,100950.0,12.15,12.16,12.15,12.16,100950.0
2015-06-19 11:05:00,12.16,12.17,12.16,12.16,65000.0,12.16,12.17,12.16,12.16,65000.0
2015-06-19 11:10:00,12.17,12.17,12.16,12.17,70000.0,12.17,12.17,12.16,12.17,70000.0
2015-06-19 11:15:00,12.17,12.18,12.17,12.18,95000.0,12.17,12.18,12.17,12.18,95000.0
2015-06-19 11:20:00,12.18,12.19,12.18,12.19,215150.0,12.18,12.19,12.18,12.19,215150.0
2015-06-19 11:25:00,12.19,12.2,12.19,12.19,132450.0,12.19,12.2,12.19,12.19,132450.0
2015-06-19 11:30:00,12.19,12.19,12.18,12.19,279500.0,12.19,12.19,12.18,12.19,279500.0
2015-06-19 11:35:00,12.19,12.21,12.19,12.21,435250.0,12.19,12.21,12.19,12.21,435250.0
2015-06-19 11:40:00,12.21,12.21,12.2,12.2,396650.0,12.21,12.21,12.2,12.2,396650.0
2015-06-19 11:45:00,12.2,12.2,12.19,12.2,212600.0,12.2,12.2,12.19,12.2,212600.0
2015-06-19 11:50:00,12.2,12.2,12.2,12.2,347850.0,12.2,12.2,12.2,12.2,347850.0
2015-06-19 11:55:00,12.2,12.2,12.2,12.2,155000.0,12.2,12.2,12.2,12.2,155000.0
2015-06-19 12:00:00,12.2,12.21,12.2,12.21,136200.0,12.2,12.21,12.2,12.21,136200.0
2015-06-19 12:05:00,12.21,12.22,12.2,12.21,267500.0,12.21,12.22,12.2,12.21,267500.0
2015-06-19 12:10:00,12.21,12.24,12.21,12.23,866150.0,12.21,12.24,12.21,12.23,866150.0
2015-06-19 12:15:00,12.23,12.23,12.22,12.23,160000.0,12.23,12.23,12.22,12.23,160000.0
2015-06-19 12:20:00,12.23,12.24,12.22,12.23,215150.0,12.23,12.24,12.22,12.23,215150.0
2015-06-19 12:25:00,12.23,12.23,12.23,12.23,160000.0,12.23,12.23,12.23,12.23,160000.0
2015-06-19 12:30:00,12.23,12.23,12.21,12.22,279000.0,12.23,12.23,12.21,12.22,279000.0
2015-06-19 12:35:00,12.22,12.22,12.21,12.22,222600.0,12.22,12.22,12.21,12.22,222600.0
2015-06-19 12:40:00,12.22,12.23,12.22,12.23,141850.0,12.22,12.23,12.22,12.23,141850.0
2015-06-19 12:45:00,12.23,12.24,12.23,12.23,157100.0,12.23,12.24,12.23,12.23,157100.0
2015-06-19 12:50:00,12.23,12.24,12.23,12.24,190900.0,12.23,12.24,12.23,12.24,190900.0
2015-06-19 12:55:00,12.23,12.24,12.23,12.23,67950.0,12.23,12.24,12.23,12.23,67950.0
2015-06-19 13:00:00,12.23,12.24,12.23,12.23,105000.0,12.23,12.24,12.23,12.23,105000.0
2015-06-19 13:05:00,12.23,12.23,12.23,12.23,60000.0,12.23,12.23,12.23,12.23,60000.0
2015-06-19 13:10:00,12.24,12.24,12.23,12.23,128750.0,12.24,12.24,12.23,12.23,128750.0
2015-06-19 13:15:00,12.24,12.25,12.24,12.25,265500.0,12.24,12.25,12.24,12.25,265500.0
2015-06-19 13:20:00,12.25,12.26,12.24,12.26,292700.0,12.25,12.26,12.24,12.26,292700.0
2015-06-19 13:25:00,12.26,12.27,12.26,12.26,160000.0,12.26,12.27,12.26,12.26,160000.0
2015-06-19 13:30:00,12.27,12.27,12.26,12.26,215100.0,12.27,12.27,12.26,12.26,215100.0
2015-06-19 13:35:00,12.26,12.27,12.26,12.26,434800.0,12.26,12.27,12.26,12.26,434800.0
2015-06-19 13:40:00,12.25,12.25,12.24,12.24,202650.0,12.25,12.25,12.24,12.24,202650.0
2015-06-19 13:45:00,12.25,12.26,12.24,12.26,628700.0,12.25,12.26,12.24,12.26,628700.0
2015-06-19 13:50:00,12.26,12.26,12.25,12.26,116000.0,12.26,12.26,12.25,12.26,116000.0
2015-06-19 13:55:00,12.26,12.26,12.26,12.26,115000.0,12.26,12.26,12.26,12.26,115000.0
2015-06-19 14:00:00,12.26,12.26,12.25,12.25,675200.0,12.26,12.26,12.25,12.25,675200.0
2015-06-19 14:05:00,12.26,12.26,12.25,12.26,156750.0,12.26,12.26,12.25,12.26,156750.0
2015-06-19 14:10:00,12.25,12.26,12.25,12.25,189150.0,12.25,12.26,12.25,12.25,189150.0
2015-06-19 14:15:00,12.26,12.26,12.25,12.26,100000.0,12.26,12.26,12.25,12.26,100000.0
2015-06-19 14:20:00,12.26,12.26,12.25,12.26,200000.0,12.26,12.26,12.25,12.26,200000.0
2015-06-19 14:25:00,12.26,12.26,12.25,12.26,250000.0,12.26,12.26,12.25,12.26,250000.0
2015-06-19 14:30:00,12.25,12.26,12.24,12.24,165000.0,12.25,12.26,12.24,12.24,165000.0
2015-06-19 14:35:00,12.24,12.24,12.24,12.24,240000.0,12.24,12.24,12.24,12.24,240000.0
2015-06-19 14:40:00,12.24,12.27,12.24,12.26,390000.0,12.24,12.27,12.24,12.26,390000.0
2015-06-19 14:45:00,12.27,12.27,12.26,12.27,339300.0,12.27,12.27,12.26,12.27,339300.0
2015-06-19 14:50:00,12.26,12.27,12.26,12.27,462400.0,12.26,12.27,12.26,12.27,462400.0
2015-06-19 14:55:00,12.27,12.27,12.27,12.27,125000.0,12.27,12.27,12.27,12.27,125000.0
2015-06-19 15:00:00,12.27,12.27,12.26,12.27,424450.0,12.27,12.27,12.26,12.27,424450.0
2015-06-19 15:05:00,12.27,12.27,12.26,12.27,415800.0,12.27,12.27,12.26,12.27,415800.0
2015-06-19 15:10:00,12.27,12.29,12.27,12.29,539800.0,12.27,12.29,12.27,12.29,539800.0
2015-06-19 15:15:00,12.29,12.29,12.27,12.28,640950.0,12.29,12.29,12.27,12.28,640950.0
2015-06-19 15:20:00,12.29,12.29,12.27,12.29,861450.0,12.29,12.29,12.27,12.29,861450.0
2015-06-19 15:25:00,12.28,12.29,12.27,12.28,325000.0,12.28,12.29,12.27,12.28,325000.0
2015-06-19 15:30:00,12.27,12.28,12.27,12.28,212000.0,12.27,12.28,12.27,12.28,212000.0
2015-06-19 15:35:00,12.28,12.29,12.28,12.29,374550.0,12.28,12.29,12.28,12.29,374550.0
2015-06-19 15:40:00,12.29,12.29,12.28,12.29,365000.0,12.29,12.29,12.28,12.29,365000.0
2015-06-19 15:45:00,12.29,12.3,12.29,12.3,1217500.0,12.29,12.3,12.29,12.3,1217500.0
2015-06-19 15:50:00,12.3,12.31,12.29,12.3,1022750.0,12.3,12.31,12.29,12.3,1022750.0
2015-06-19 15:55:00,12.3,12.31,12.3,12.31,2707800.0,12.3,12.31,12.3,12.31,2707800.0
2015-06-22 09:30:00,12.35,12.46,12.35,12.45,1070650.0,12.35,12.46,12.35,12.45,1070650.0
2015-06-22 09:35:00,12.45,12.45,12.4,12.41,492900.0,12.45,12.45,12.4,12.41,492900.0
2015-06-22 09:40:00,12.41,12.44,12.41,12.43,266250.0,12.41,12.44,12.41,12.43,266250.0
2015-06-22 09:45:00,12.43,12.43,12.41,12.41,262400.0,12.43,12.43,12.41,12.41,262400.0
2015-06-22 09:50:00,12.41,12.43,12.41,12.42,420550.0,12.41,12.43,12.41,12.42,420550.0
2015-06-22 09:55:00,12.41,12.42,12.4,12.41,154100.0,12.41,12.42,12.4,12.41,154100.0
2015-06-22 10:00:00,12.41,12.42,12.41,12.42,150000.0,12.41,12.42,12.41,12.42,150000.0
2015-06-22 10:05:00,12.42,12.44,12.42,12.43,254350.0,12.42,12.44,12.42,12.43,254350.0
2015-06-22 10:10:00,12.43,12.44,12.41,12.43,463950.0,12.43,12.44,12.41,12.43,463950.0
2015-06-22 10:15:00,12.42,12.43,12.42,12.43,262550.0,12.42,12.43,12.42,12.43,262550.0
2015-06-22 10:20:00,12.43,12.43,12.41,12.41,477950.0,12.43,12.43,12.41,12.41,477950.0
2015-06-22 10:25:00,12.42,12.42,12.41,12.41,574450.0,12.42,12.42,12.41,12.41,574450.0
2015-06-22 10:30:00,12.42,12.43,12.42,12.42,135300.0,12.42,12.43,12.42,12.42,135300.0
2015-06-22 10:35:00,12.43,12.43,12.42,12.42,158000.0,12.43,12.43,12.42,12.42,158000.0
2015-06-22 10:40:00,12.42,12.42,12.41,12.42,560050.0,12.42,12.42,12.41,12.42,560050.0
2015-06-22 10:45:00,12.42,12.42,12.41,12.41,446500.0,12.42,12.42,12.41,12.41,446500.0
2015-06-22 10:50:00,12.41,12.41,12.4,12.41,513750.0,12.41,12.41,12.4,12.41,513750.0
2015-06-22 10:55:00,12.4,12.41,12.4,12.41,179250.0,12.4,12.41,12.4,12.41,179250.0
2015-06-22 11:00:00,12.41,12.41,12.4,12.41,121250.0,12.41,12.41,12.4,12.41,121250.0
2015-06-22 11:05:00,12.41,12.41,12.4,12.41,159150.0,12.41,12.41,12.4,12.41,159150.0
2015-06-22 11:10:00,12.41,12.41,12.4,12.4,95000.0,12.41,12.41,12.4,12.4,95000.0
2015-06-22 11:15:00,12.4,12.4,12.38,12.38,293850.0,12.4,12.4,12.38,12.38,293850.0
2015-06-22 11:20:00,12.38,12.38,12.37,12.38,178850.0,12.38,12.38,12.37,12.38,178850.0
2015-06-22 11:25:00,12.38,12.39,12.38,12.39,75000.0,12.38,12.39,12.38,12.39,75000.0
2015-06-22 11:30:00,12.39,12.39,12.37,12.38,163150.0,12.39,12.39,12.37,12.38,163150.0
2015-06-22 11:35:00,12.38,12.39,12.38,12.38,72500.0,12.38,12.39,12.38,12.38,72500.0
2015-06-22 11:40:00,12.38,12.38,12.37,12.38,60000.0,12.38,12.38,12.37,12.38,60000.0
2015-06-22 11:45:00,12.38,12.38,12.37,12.38,145000.0,12.38,12.38,12.37,12.38,145000.0
2015-06-22 11:50:00,12.37,12.38,12.36,12.36,107000.0,12.37,12.38,12.36,12.36,107000.0
2015-06-22 11:55:00,12.36,12.36,12.36,12.36,145000.0,12.36,12.36,12.36,12.36,145000.0
2015-06-22 12:00:00,12.36,12.36,12.34,12.35,142700.0,12.36,12.36,12.34,12.35,142700.0
2015-06-22 12:05:00,12.36,12.36,12.35,12.35,62500.0,12.36,12.36,12.35,12.35,62500.0
2015-06-22 12:10:00,12.35,12.36,12.34,12.35,120750.0,12.35,12.36,12.34,12.35,120750.0
2015-06-22 12:15:00,12.35,12.35,12.35,12.35,30000.0,12.35,12.35,12.35,12.35,30000.0
2015-06-22 12:20:00,12.35,12.35,12.34,12.34,150750.0,12.35,12.35,12.34,12.34,150750.0
2015-06-22 12:25:00,12.34,12.35,12.34,12.35,259400.0,12.34,12.35,12.34,12.35,259400.0
2015-06-22 12:30:00,12.35,12.36,12.35,12.36,45000.0,12.35,12.36,12.35,12.36,45000.0
2015-06-22 12:35:00,12.36,12.36,12.35,12.35,60000.0,12.36,12.36,12.35,12.35,60000.0
2015-06-22 12:40:00,12.35,12.36,12.34,12.35,116450.0,12.35,12.36,12.34,12.35,116450.0
2015-06-22 12:45:00,12.36,12.36,12.35,12.35,120650.0,12.36,12.36,12.35,12.35,120650.0
2015-06-22 12:50:00,12.35,12.36,12.35,12.36,45000.0,12.35,12.36,12.35,12.36,45000.0
2015-06-22 12:55:00,12.35,12.36,12.35,12.36,75000.0,12.35,12.36,12.35,12.36,75000.0
2015-06-22 13:00:00,12.36,12.37,12.36,12.37,10000.0,12.36,12.37,12.36,12.37,10000.0
2015-06-22 13:05:00,12.37,12.38,12.37,12.37,210100.0,12.37,12.38,12.37,12.37,210100.0
2015-06-22 13:10:00,12.37,12.37,12.36,12.37,55000.0,12.37,12.37,12.36,12.37,55000.0
2015-06-22 13:15:00,12.37,12.38,12.37,12.38,130200.0,12.37,12.38,12.37,12.38,130200.0
2015-06-22 13:20:00,12.37,12.38,12.37,12.38,85000.0,12.37,12.38,12.37,12.38,85000.0
2015-06-22 13:25:00,12.37,12.38,12.37,12.38,560950.0,12.37,12.38,12.37,12.38,560950.0
2015-06-22 13:30:00,12.38,12.39,12.38,12.39,80000.0,12.38,12.39,12.38,12.39,80000.0
2015-06-22 13:35:00,12.39,12.4,12.39,12.4,146350.0,12.39,12.4,12.39,12.4,146350.0
2015-06-22 13:40:00,12.4,12.41,12.39,12.4,117700.0,12.4,12.41,12.39,12.4,117700.0
2015-06-22 13:45:00,12.4,12.4,12.4,12.4,375000.0,12.4,12.4,12.4,12.4,375000.0
2015-06-22 13:50:00,12.4,12.41,12.39,12.4,105000.0,12.4,12.41,12.39,12.4,105000.0
2015-06-22 13:55:00,12.4,12.4,12.4,12.4,58750.0,12.4,12.4,12.4,12.4,58750.0
2015-06-22 14:00:00,12.4,12.4,12.4,12.4,49100.0,12.4,12.4,12.4,12.4,49100.0
2015-06-22 14:05:00,12.4,12.41,12.4,12.4,270000.0,12.4,12.41,12.4,12.4,270000.0
2015-06-22 14:10:00,12.4,12.4,12.39,12.4,110000.0,12.4,12.4,12.39,12.4,110000.0
2015-06-22 14:15:00,12.4,12.4,12.39,12.39,50000.0,12.4,12.4,12.39,12.39,50000.0
2015-06-22 14:20:00,12.39,12.4,12.38,12.38,117500.0,12.39,12.4,12.38,12.38,117500.0
2015-06-22 14:25:00,12.39,12.39,12.37,12.38,246000.0,12.39,12.39,12.37,12.38,246000.0
2015-06-22 14:30:00,12.38,12.39,12.38,12.38,122950.0,12.38,12.39,12.38,12.38,122950.0
2015-06-22 14:35:00,12.38,12.38,12.38,12.38,85000.0,12.38,12.38,12.38,12.38,85000.0
2015-06-22 14:40:00,12.38,12.38,12.38,12.38,272500.0,12.38,12.38,12.38,12.38,272500.0
2015-06-22 14:45:00,12.38,12.38,12.38,12.38,135000.0,12.38,12.38,12.38,12.38,135000.0
2015-06-22 14:50:00,12.38,12.38,12.38,12.38,138750.0,12.38,12.38,12.38,12.38,138750.0
2015-06-22 14:55:00,12.37,12.38,12.37,12.38,170000.0,12.37,12.38,12.37,12.38,170000.0
2015-06-22 15:00:00,12.38,12.39,12.38,12.38,67450.0,12.38,12.39,12.38,12.38,67450.0
2015-06-22 15:05:00,12.38,12.39,12.38,12.39,110000.0,12.38,12.39,12.38,12.39,110000.0
2015-06-22 15:10:00,12.39,12.39,12.38,12.38,205000.0,12.39,12.39,12.38,12.38,205000.0
2015-06-22 15:15:00,12.39,12.39,12.38,12.38,90000.0,12.39,12.39,12.38,12.38,90000.0
2015-06-22 15:20:00,12.39,12.39,12.38,12.38,117150.0,12.39,12.39,12.38,12.38,117150.0
2015-06-22 15:25:00,12.38,12.39,12.38,12.38,165550.0,12.38,12.39,12.38,12.38,165550.0
2015-06-22 15:30:00,12.38,12.39,12.38,12.39,169800.0,12.38,12.39,12.38,12.39,169800.0
2015-06-22 15:35:00,12.39,12.39,12.38,12.38,279150.0,12.39,12.39,12.38,12.38,279150.0
2015-06-22 15:40:00,12.38,12.39,12.38,12.38,221500.0,12.38,12.39,12.38,12.38,221500.0
2015-06-22 15:45:00,12.37,12.38,12.37,12.38,380150.0,12.37,12.38,12.37,12.38,380150.0
2015-06-22 15:50:00,12.38,12.39,12.38,12.39,730750.0,12.38,12.39,12.38,12.39,730750.0
2015-06-22 15:55:00,12.38,12.4,12.38,12.39,962800.0,12.38,12.4,12.38,12.39,962800.0
2015-06-23 09:30:00,12.42,12.43,12.41,12.43,191250.0,12.42,12.43,12.41,12.43,191250.0
2015-06-23 09:35:00,12.44,12.45,12.4,12.4,80500.0,12.44,12.45,12.4,12.4,80500.0
2015-06-23 09:40:00,12.4,12.42,12.39,12.4,190000.0,12.4,12.42,12.39,12.4,190000.0
2015-06-23 09:45:00,12.41,12.41,12.39,12.39,110000.0,12.41,12.41,12.39,12.39,110000.0
2015-06-23 09:50:00,12.39,12.39,12.37,12.37,280000.0,12.39,12.39,12.37,12.37,280000.0
2015-06-23 09:55:00,12.37,12.37,12.37,12.37,55000.0,12.37,12.37,12.37,12.37,55000.0
2015-06-23 10:00:00,12.36,12.38,12.36,12.38,87500.0,12.36,12.38,12.36,12.38,87500.0
2015-06-23 10:05:00,12.38,12.39,12.38,12.39,187500.0,12.38,12.39,12.38,12.39,187500.0
2015-06-23 10:10:00,12.38,12.38,12.36,12.36,334300.0,12.38,12.38,12.36,12.36,334300.0
2015-06-23 10:15:00,12.36,12.37,12.35,12.36,558850.0,12.36,12.37,12.35,12.36,558850.0
2015-06-23 10:20:00,12.36,12.36,12.35,12.35,60000.0,12.36,12.36,12.35,12.35,60000.0
2015-06-23 10:25:00,12.36,12.36,12.34,12.35,105000.0,12.36,12.36,12.34,12.35,105000.0
2015-06-23 10:30:00,12.35,12.38,12.34,12.37,160000.0,12.35,12.38,12.34,12.37,160000.0
2015-06-23 10:35:00,12.37,12.37,12.35,12.35,94600.0,12.37,12.37,12.35,12.35,94600.0
2015-06-23 10:40:00,12.35,12.36,12.35,12.35,99950.0,12.35,12.36,12.35,12.35,99950.0
2015-06-23 10:45:00,12.34,12.36,12.34,12.36,75000.0,12.34,12.36,12.34,12.36,75000.0
2015-06-23 10:50:00,12.35,12.37,12.35,12.37,152100.0,12.35,12.37,12.35,12.37,152100.0
2015-06-23 10:55:00,12.37,12.37,12.36,12.36,160000.0,12.37,12.37,12.36,12.36,160000.0
2015-06-23 11:00:00,12.36,12.37,12.36,12.36,60000.0,12.36,12.37,12.36,12.36,60000.0
2015-06-23 11:05:00,12.35,12.37,12.35,12.36,152450.0,12.35,12.37,12.35,12.36,152450.0
2015-06-23 11:10:00,12.36,12.36,12.35,12.35,80000.0,12.36,12.36,12.35,12.35,80000.0
2015-06-23 11:15:00,12.35,12.36,12.35,12.36,130000.0,12.35,12.36,12.35,12.36,130000.0
2015-06-23 11:20:00,12.36,12.36,12.35,12.35,20000.0,12.36,12.36,12.35,12.35,20000.0
2015-06-23 11:25:00,12.36,12.36,12.35,12.35,130400.0,12.36,12.36,12.35,12.35,130400.0
2015-06-23 11:30:00,12.35,12.36,12.35,12.35,48750.0,12.35,12.36,12.35,12.35,48750.0
2015-06-23 11:35:00,12.34,12.36,12.34,12.36,60000.0,12.34,12.36,12.34,12.36,60000.0
2015-06-23 11:40:00,12.35,12.35,12.34,12.34,367650.0,12.35,12.35,12.34,12.34,367650.0
2015-06-23 11:45:00,12.35,12.36,12.34,12.36,220000.0,12.35,12.36,12.34,12.36,220000.0
2015-06-23 11:50:00,12.36,12.36,12.34,12.35,485000.0,12.36,12.36,12.34,12.35,485000.0
2015-06-23 11:55:00,12.34,12.35,12.34,12.35,45000.0,12.34,12.35,12.34,12.35,45000.0
2015-06-23 12:00:00,12.35,12.35,12.33,12.33,637500.0,12.35,12.35,12.33,12.33,637500.0
2015-06-23 12:05:00,12.33,12.34,12.32,12.34,552550.0,12.33,12.34,12.32,12.34,552550.0
2015-06-23 12:10:00,12.33,12.33,12.32,12.33,445000.0,12.33,12.33,12.32,12.33,445000.0
2015-06-23 12:15:00,12.33,12.34,12.33,12.34,45000.0,12.33,12.34,12.33,12.34,45000.0
2015-06-23 12:20:00,12.33,12.34,12.33,12.34,44500.0,12.33,12.34,12.33,12.34,44500.0
2015-06-23 12:25:00,12.34,12.34,12.33,12.34,185000.0,12.34,12.34,12.33,12.34,185000.0
2015-06-23 12:30:00,12.34,12.34,12.34,12.34,30000.0,12.34,12.34,12.34,12.34,30000.0
2015-06-23 12:35:00,12.33,12.34,12.33,12.34,136650.0,12.33,12.34,12.33,12.34,136650.0
2015-06-23 12:40:00,12.34,12.34,12.33,12.33,150000.0,12.34,12.34,12.33,12.33,150000.0
2015-06-23 12:45:00,12.33,12.33,12.33,12.33,75000.0,12.33,12.33,12.33,12.33,75000.0
2015-06-23 12:50:00,12.33,12.34,12.33,12.33,35000.0,12.33,12.34,12.33,12.33,35000.0
2015-06-23 12:55:00,12.34,12.34,12.34,12.34,147500.0,12.34,12.34,12.34,12.34,147500.0
2015-06-23 13:00:00,12.33,12.34,12.33,12.34,20000.0,12.33,12.34,12.33,12.34,20000.0
2015-06-23 13:05:00,12.33,12.34,12.33,12.34,330950.0,12.33,12.34,12.33,12.34,330950.0
2015-06-23 13:10:00,12.34,12.34,12.33,12.33,40500.0,12.34,12.34,12.33,12.33,40500.0
2015-06-23 13:15:00,12.34,12.34,12.34,12.34,35000.0,12.34,12.34,12.34,12.34,35000.0
2015-06-23 13:20:00,12.33,12.34,12.33,12.34,90000.0,12.33,12.34,12.33,12.34,90000.0
2015-06-23 13:25:00,12.33,12.34,12.33,12.33,115000.0,12.33,12.34,12.33,12.33,115000.0
2015-06-23 13:30:00,12.34,12.34,12.32,12.34,170000.0,12.34,12.34,12.32,12.34,170000.0
2015-06-23 13:35:00,12.34,12.34,12.34,12.34,170000.0,12.34,12.34,12.34,12.34,170000.0
2015-06-23 13:40:00,12.34,12.35,12.34,12.34,35000.0,12.34,12.35,12.34,12.34,35000.0
2015-06-23 13:45:00,12.35,12.35,12.34,12.34,15000.0,12.35,12.35,12.34,12.34,15000.0
2015-06-23 13:50:00,12.35,12.35,12.34,12.34,90000.0,12.35,12.35,12.34,12.34,90000.0
2015-06-23 13:55:00,12.34,12.35,12.33,12.33,167050.0,12.34,12.35,12.33,12.33,167050.0
2015-06-23 14:00:00,12.34,12.34,12.34,12.34,50000.0,12.34,12.34,12.34,12.34,50000.0
2015-06-23 14:05:00,12.33,12.33,12.33,12.33,342250.0,12.33,12.33,12.33,12.33,342250.0
2015-06-23 14:10:00,12.33,12.33,12.33,12.33,60000.0,12.33,12.33,12.33,12.33,60000.0
2015-06-23 14:15:00,12.33,12.34,12.33,12.33,65000.0,12.33,12.34,12.33,12.33,65000.0
2015-06-23 14:20:00,12.33,12.33,12.33,12.33,205000.0,12.33,12.33,12.33,12.33,205000.0
2015-06-23 14:25:00,12.32,12.33,12.32,12.32,139050.0,12.32,12.33,12.32,12.32,139050.0
2015-06-23 14:30:00,12.31,12.32,12.31,12.32,270000.0,12.31,12.32,12.31,12.32,270000.0
2015-06-23 14:35:00,12.31,12.32,12.31,12.32,195000.0,12.31,12.32,12.31,12.32,195000.0
2015-06-23 14:40:00,12.33,12.33,12.32,12.32,40000.0,12.33,12.33,12.32,12.32,40000.0
2015-06-23 14:45:00,12.32,12.32,12.32,12.32,60000.0,12.32,12.32,12.32,12.32,60000.0
2015-06-23 14:50:00,12.32,12.32,12.31,12.32,195000.0,12.32,12.32,12.31,12.32,195000.0
2015-06-23 14:55:00,12.32,12.32,12.31,12.32,1030050.0,12.32,12.32,12.31,12.32,1030050.0
2015-06-23 15:00:00,12.32,12.32,12.3,12.3,355950.0,12.32,12.32,12.3,12.3,355950.0
2015-06-23 15:05:00,12.3,12.3,12.29,12.29,339500.0,12.3,12.3,12.29,12.29,339500.0
2015-06-23 15:10:00,12.29,12.29,12.28,12.29,231750.0,12.29,12.29,12.28,12.29,231750.0
2015-06-23 15:15:00,12.29,12.29,12.29,12.29,180000.0,12.29,12.29,12.29,12.29,180000.0
2015-06-23 15:20:00,12.3,12.31,12.29,12.31,243750.0,12.3,12.31,12.29,12.31,243750.0
2015-06-23 15:25:00,12.31,12.32,12.31,12.32,360000.0,12.31,12.32,12.31,12.32,360000.0
2015-06-23 15:30:00,12.32,12.33,12.31,12.32,160200.0,12.32,12.33,12.31,12.32,160200.0
2015-06-23 15:35:00,12.33,12.33,12.32,12.32,152400.0,12.33,12.33,12.32,12.32,152400.0
2015-06-23 15:40:00,12.32,12.32,12.32,12.32,130000.0,12.32,12.32,12.32,12.32,130000.0
2015-06-23 15:45:00,12.32,12.32,12.31,12.31,366700.0,12.32,12.32,12.31,12.31,366700.0
2015-06-23 15:50:00,12.31,12.32,12.31,12.31,404600.0,12.31,12.32,12.31,12.31,404600.0
2015-06-23 15:55:00,12.31,12.32,12.31,12.31,442150.0,12.31,12.32,12.31,12.31,442150.0
2015-06-24 09:30:00,12.3,12.3,12.23,12.26,214450.0,12.3,12.3,12.23,12.26,214450.0
2015-06-24 09:35:00,12.25,12.31,12.25,12.28,123050.0,12.25,12.31,12.25,12.28,123050.0
2015-06-24 09:40:00,12.27,12.3,12.26,12.3,67500.0,12.27,12.3,12.26,12.3,67500.0
2015-06-24 09:45:00,12.29,12.31,12.28,12.31,72500.0,12.29,12.31,12.28,12.31,72500.0
2015-06-24 09:50:00,12.29,12.29,12.29,12.29,5000.0,12.29,12.29,12.29,12.29,5000.0
2015-06-24 09:55:00,12.29,12.29,12.28,12.29,40000.0,12.29,12.29,12.28,12.29,40000.0
2015-06-24 10:00:00,12.28,12.31,12.28,12.3,100000.0,12.28,12.31,12.28,12.3,100000.0
2015-06-24 10:05:00,12.3,12.3,12.28,12.29,596050.0,12.3,12.3,12.28,12.29,596050.0
2015-06-24 10:10:00,12.29,12.29,12.28,12.29,877350.0,12.29,12.29,12.28,12.29,877350.0
2015-06-24 10:15:00,12.29,12.29,12.28,12.29,35000.0,12.29,12.29,12.28,12.29,35000.0
2015-06-24 10:20:00,12.29,12.29,12.29,12.29,0.0,12.29,12.29,12.29,12.29,0.0
2015-06-24 10:25:00,12.28,12.29,12.28,12.29,155000.0,12.28,12.29,12.28,12.29,155000.0
2015-06-24 10:30:00,12.29,12.29,12.29,12.29,30000.0,12.29,12.29,12.29,12.29,30000.0
2015-06-24 10:35:00,12.29,12.29,12.27,12.27,69300.0,12.29,12.29,12.27,12.27,69300.0
2015-06-24 10:40:00,12.27,12.28,12.27,12.28,128150.0,12.27,12.28,12.27,12.28,128150.0
2015-06-24 10:45:00,12.27,12.28,12.27,12.28,20000.0,12.27,12.28,12.27,12.28,20000.0
2015-06-24 10:50:00,12.27,12.27,12.26,12.26,207600.0,12.27,12.27,12.26,12.26,207600.0
2015-06-24 10:55:00,12.26,12.26,12.25,12.25,60000.0,12.26,12.26,12.25,12.25,60000.0
2015-06-24 11:00:00,12.25,12.25,12.25,12.25,55000.0,12.25,12.25,12.25,12.25,55000.0
2015-06-24 11:05:00,12.24,12.25,12.24,12.25,56750.0,12.24,12.25,12.24,12.25,56750.0
2015-06-24 11:10:00,12.25,12.25,12.24,12.24,35000.0,12.25,12.25,12.24,12.24,35000.0
2015-06-24 11:15:00,12.24,12.24,12.24,12.24,101200.0,12.24,12.24,12.24,12.24,101200.0
2015-06-24 11:20:00,12.24,12.24,12.23,12.23,32150.0,12.24,12.24,12.23,12.23,32150.0
2015-06-24 11:25:00,12.23,12.24,12.23,12.23,48800.0,12.23,12.24,12.23,12.23,48800.0
2015-06-24 11:30:00,12.24,12.24,12.23,12.23,22500.0,12.24,12.24,12.23,12.23,22500.0
2015-06-24 11:35:00,12.23,12.23,12.23,12.23,30000.0,12.23,12.23,12.23,12.23,30000.0
2015-06-24 11:40:00,12.23,12.25,12.23,12.24,186700.0,12.23,12.25,12.23,12.24,186700.0
2015-06-24 11:45:00,12.24,12.24,12.23,12.23,309750.0,12.24,12.24,12.23,12.23,309750.0
2015-06-24 11:50:00,12.24,12.25,12.23,12.24,295350.0,12.24,12.25,12.23,12.24,295350.0
2015-06-24 11:55:00,12.25,12.25,12.24,12.25,129750.0,12.25,12.25,12.24,12.25,129750.0
2015-06-24 12:00:00,12.24,12.26,12.24,12.26,120900.0,12.24,12.26,12.24,12.26,120900.0
2015-06-24 12:05:00,12.26,12.26,12.26,12.26,60000.0,12.26,12.26,12.26,12.26,60000.0
2015-06-24 12:10:00,12.28,12.29,12.27,12.29,35000.0,12.28,12.29,12.27,12.29,35000.0
2015-06-24 12:15:00,12.29,12.29,12.27,12.27,228600.0,12.29,12.29,12.27,12.27,228600.0
2015-06-24 12:20:00,12.27,12.27,12.26,12.26,101850.0,12.27,12.27,12.26,12.26,101850.0
2015-06-24 12:25:00,12.27,12.27,12.26,12.26,22850.0,12.27,12.27,12.26,12.26,22850.0
2015-06-24 12:30:00,12.26,12.29,12.26,12.29,135000.0,12.26,12.29,12.26,12.29,135000.0
2015-06-24 12:35:00,12.28,12.3,12.28,12.29,80000.0,12.28,12.3,12.28,12.29,80000.0
2015-06-24 12:40:00,12.3,12.3,12.29,12.29,95000.0,12.3,12.3,12.29,12.29,95000.0
2015-06-24 12:45:00,12.29,12.29,12.28,12.28,120000.0,12.29,12.29,12.28,12.28,120000.0
2015-06-24 12:50:00,12.29,12.29,12.29,12.29,10000.0,12.29,12.29,12.29,12.29,10000.0
2015-06-24 12:55:00,12.28,12.29,12.26,12.29,223950.0,12.28,12.29,12.26,12.29,223950.0
2015-06-24 13:00:00,12.28,12.3,12.28,12.29,351350.0,12.28,12.3,12.28,12.29,351350.0
2015-06-24 13:05:00,12.29,12.29,12.28,12.28,50000.0,12.29,12.29,12.28,12.28,50000.0
2015-06-24 13:10:00,12.27,12.29,12.27,12.28,110000.0,12.27,12.29,12.27,12.28,110000.0
2015-06-24 13:15:00,12.29,12.29,12.28,12.29,20000.0,12.29,12.29,12.28,12.29,20000.0
2015-06-24 13:20:00,12.28,12.28,12.27,12.28,332050.0,12.28,12.28,12.27,12.28,332050.0
2015-06-24 13:25:00,12.27,12.28,12.26,12.27,405400.0,12.27,12.28,12.26,12.27,405400.0
2015-06-24 13:30:00,12.27,12.28,12.27,12.27,65000.0,12.27,12.28,12.27,12.27,65000.0
2015-06-24 13:35:00,12.27,12.28,12.27,12.27,145000.0,12.27,12.28,12.27,12.27,145000.0
2015-06-24 13:40:00,12.27,12.27,12.26,12.27,80000.0,12.27,12.27,12.26,12.27,80000.0
2015-06-24 13:45:00,12.26,12.26,12.25,12.25,46700.0,12.26,12.26,12.25,12.25,46700.0
2015-06-24 13:50:00,12.25,12.25,12.25,12.25,65000.0,12.25,12.25,12.25,12.25,65000.0
2015-06-24 13:55:00,12.26,12.26,12.25,12.25,100000.0,12.26,12.26,12.25,12.25,100000.0
2015-06-24 14:00:00,12.26,12.26,12.25,12.25,30000.0,12.26,12.26,12.25,12.25,30000.0
2015-06-24 14:05:00,12.25,12.25,12.23,12.23,141800.0,12.25,12.25,12.23,12.23,141800.0
2015-06-24 14:10:00,12.24,12.24,12.24,12.24,5000.0,12.24,12.24,12.24,12.24,5000.0
2015-06-24 14:15:00,12.24,12.24,12.24,12.24,5000.0,12.24,12.24,12.24,12.24,5000.0
2015-06-24 14:20:00,12.24,12.24,12.24,12.24,15650.0,12.24,12.24,12.24,12.24,15650.0
2015-06-24 14:25:00,12.24,12.24,12.24,12.24,25000.0,12.24,12.24,12.24,12.24,25000.0
2015-06-24 14:30:00,12.24,12.24,12.24,12.24,10000.0,12.24,12.24,12.24,12.24,10000.0
2015-06-24 14:35:00,12.24,12.25,12.24,12.24,70000.0,12.24,12.25,12.24,12.24,70000.0
2015-06-24 14:40:00,12.24,12.24,12.24,12.24,35000.0,12.24,12.24,12.24,12.24,35000.0
2015-06-24 14:45:00,12.24,12.25,12.24,12.25,85000.0,12.24,12.25,12.24,12.25,85000.0
2015-06-24 14:50:00,12.26,12.26,12.25,12.26,70000.0,12.26,12.26,12.25,12.26,70000.0
2015-06-24 14:55:00,12.25,12.25,12.24,12.24,25000.0,12.25,12.25,12.24,12.24,25000.0
2015-06-24 15:00:00,12.25,12.26,12.24,12.26,386350.0,12.25,12.26,12.24,12.26,386350.0
2015-06-24 15:05:00,12.25,12.25,12.24,12.24,70600.0,12.25,12.25,12.24,12.24,70600.0
2015-06-24 15:10:00,12.24,12.25,12.24,12.25,245100.0,12.24,12.25,12.24,12.25,245100.0
2015-06-24 15:15:00,12.25,12.26,12.25,12.25,85000.0,12.25,12.26,12.25,12.25,85000.0
2015-06-24 15:20:00,12.26,12.26,12.25,12.25,115000.0,12.26,12.26,12.25,12.25,115000.0
2015-06-24 15:25:00,12.26,12.26,12.25,12.26,75600.0,12.26,12.26,12.25,12.26,75600.0
2015-06-24 15:30:00,12.26,12.26,12.25,12.25,25000.0,12.26,12.26,12.25,12.25,25000.0
2015-06-24 15:35:00,12.26,12.26,12.24,12.24,144600.0,12.26,12.26,12.24,12.24,144600.0
2015-06-24 15:40:00,12.24,12.25,12.24,12.24,112850.0,12.24,12.25,12.24,12.24,112850.0
2015-06-24 15:45:00,12.24,12.25,12.23,12.23,225000.0,12.24,12.25,12.23,12.23,225000.0
2015-06-24 15:50:00,12.23,12.23,12.22,12.22,328600.0,12.23,12.23,12.22,12.22,328600.0
2015-06-24 15:55:00,12.22,12.22,12.21,12.21,876850.0,12.22,12.22,12.21,12.21,876850.0
2015-06-25 09:30:00,12.28,12.3,12.2,12.23,337200.0,12.28,12.3,12.2,12.23,337200.0
2015-06-25 09:35:00,12.23,12.28,12.22,12.27,436400.0,12.23,12.28,12.22,12.27,436400.0
2015-06-25 09:40:00,12.27,12.29,12.27,12.29,140000.0,12.27,12.29,12.27,12.29,140000.0
2015-06-25 09:45:00,12.29,12.29,12.29,12.29,152150.0,12.29,12.29,12.29,12.29,152150.0
2015-06-25 09:50:00,12.29,12.3,12.29,12.3,130000.0,12.29,12.3,12.29,12.3,130000.0
2015-06-25 09:55:00,12.3,12.3,12.27,12.27,135000.0,12.3,12.3,12.27,12.27,135000.0
2015-06-25 10:00:00,12.28,12.29,12.28,12.29,15000.0,12.28,12.29,12.28,12.29,15000.0
2015-06-25 10:05:00,12.29,12.29,12.28,12.28,259200.0,12.29,12.29,12.28,12.28,259200.0
2015-06-25 10:10:00,12.29,12.29,12.29,12.29,30000.0,12.29,12.29,12.29,12.29,30000.0
2015-06-25 10:15:00,12.28,12.28,12.28,12.28,20000.0,12.28,12.28,12.28,12.28,20000.0
2015-06-25 10:20:00,12.28,12.28,12.27,12.27,205000.0,12.28,12.28,12.27,12.27,205000.0
2015-06-25 10:25:00,12.27,12.28,12.27,12.27,115000.0,12.27,12.28,12.27,12.27,115000.0
2015-06-25 10:30:00,12.28,12.28,12.27,12.27,85000.0,12.28,12.28,12.27,12.27,85000.0
2015-06-25 10:35:00,12.27,12.27,12.25,12.25,60000.0,12.27,12.27,12.25,12.25,60000.0
2015-06-25 10:40:00,12.25,12.25,12.24,12.24,102000.0,12.25,12.25,12.24,12.24,102000.0
2015-06-25 10:45:00,12.25,12.25,12.25,12.25,5000.0,12.25,12.25,12.25,12.25,5000.0
2015-06-25 10:50:00,12.26,12.26,12.25,12.26,60000.0,12.26,12.26,12.25,12.26,60000.0
2015-06-25 10:55:00,12.26,12.27,12.25,12.26,205000.0,12.26,12.27,12.25,12.26,205000.0
2015-06-25 11:00:00,12.26,12.26,12.25,12.26,105000.0,12.26,12.26,12.25,12.26,105000.0
2015-06-25 11:05:00,12.26,12.26,12.24,12.25,172300.0,12.26,12.26,12.24,12.25,172300.0
2015-06-25 11:10:00,12.25,12.27,12.25,12.26,100300.0,12.25,12.27,12.25,12.26,100300.0
2015-06-25 11:15:00,12.26,12.26,12.25,12.25,29000.0,12.26,12.26,12.25,12.25,29000.0
2015-06-25 11:20:00,12.25,12.26,12.24,12.24,55000.0,12.25,12.26,12.24,12.24,55000.0
2015-06-25 11:25:00,12.25,12.26,12.25,12.26,212800.0,12.25,12.26,12.25,12.26,212800.0
2015-06-25 11:30:00,12.26,12.26,12.24,12.26,60000.0,12.26,12.26,12.24,12.26,60000.0
2015-06-25 11:35:00,12.25,12.26,12.24,12.25,85000.0,12.25,12.26,12.24,12.25,85000.0
2015-06-25 11:40:00,12.25,12.26,12.24,12.24,290000.0,12.25,12.26,12.24,12.24,290000.0
2015-06-25 11:45:00,12.24,12.26,12.24,12.26,35500.0,12.24,12.26,12.24,12.26,35500.0
2015-06-25 11:50:00,12.26,12.26,12.24,12.25,195000.0,12.26,12.26,12.24,12.25,195000.0
2015-06-25 11:55:00,12.26,12.26,12.25,12.26,20000.0,12.26,12.26,12.25,12.26,20000.0
2015-06-25 12:00:00,12.25,12.26,12.25,12.25,45000.0,12.25,12.26,12.25,12.25,45000.0
2015-06-25 12:05:00,12.25,12.26,12.25,12.25,70000.0,12.25,12.26,12.25,12.25,70000.0
2015-06-25 12:10:00,12.25,12.26,12.25,12.25,140000.0,12.25,12.26,12.25,12.25,140000.0
2015-06-25 12:15:00,12.26,12.26,12.25,12.25,30000.0,12.26,12.26,12.25,12.25,30000.0
2015-06-25 12:20:00,12.25,12.25,12.24,12.25,30000.0,12.25,12.25,12.24,12.25,30000.0
2015-06-25 12:25:00,12.25,12.25,12.25,12.25,15000.0,12.25,12.25,12.25,12.25,15000.0
2015-06-25 12:30:00,12.24,12.24,12.24,12.24,10000.0,12.24,12.24,12.24,12.24,10000.0
2015-06-25 12:35:00,12.25,12.26,12.24,12.26,135000.0,12.25,12.26,12.24,12.26,135000.0
2015-06-25 12:40:00,12.26,12.26,12.25,12.25,35000.0,12.26,12.26,12.25,12.25,35000.0
2015-06-25 12:45:00,12.26,12.26,12.25,12.25,30000.0,12.26,12.26,12.25,12.25,30000.0
2015-06-25 12:50:00,12.26,12.26,12.25,12.25,30000.0,12.26,12.26,12.25,12.25,30000.0
2015-06-25 12:55:00,12.26,12.26,12.26,12.26,25000.0,12.26,12.26,12.26,12.26,25000.0
2015-06-25 13:00:00,12.26,12.26,12.25,12.26,35000.0,12.26,12.26,12.25,12.26,35000.0
2015-06-25 13:05:00,12.26,12.26,12.25,12.26,130000.0,12.26,12.26,12.25,12.26,130000.0
2015-06-25 13:10:00,12.25,12.26,12.25,12.26,218800.0,12.25,12.26,12.25,12.26,218800.0
2015-06-25 13:15:00,12.25,12.25,12.25,12.25,25000.0,12.25,12.25,12.25,12.25,25000.0
2015-06-25 13:20:00,12.25,12.25,12.25,12.25,10000.0,12.25,12.25,12.25,12.25,10000.0
2015-06-25 13:25:00,12.24,12.24,12.23,12.24,60000.0,12.24,12.24,12.23,12.24,60000.0
2015-06-25 13:30:00,12.23,12.24,12.23,12.24,181250.0,12.23,12.24,12.23,12.24,181250.0
2015-06-25 13:35:00,12.23,12.23,12.23,12.23,23000.0,12.23,12.23,12.23,12.23,23000.0
2015-06-25 13:40:00,12.22,12.22,12.22,12.22,10000.0,12.22,12.22,12.22,12.22,10000.0
2015-06-25 13:45:00,12.22,12.22,12.22,12.22,15000.0,12.22,12.22,12.22,12.22,15000.0
2015-06-25 13:50:00,12.22,12.22,12.21,12.21,35000.0,12.22,12.22,12.21,12.21,35000.0
2015-06-25 13:55:00,12.21,12.21,12.21,12.21,55000.0,12.21,12.21,12.21,12.21,55000.0
2015-06-25 14:00:00,12.21,12.21,12.2,12.2,20000.0,12.21,12.21,12.2,12.2,20000.0
2015-06-25 14:05:00,12.2,12.2,12.2,12.2,89700.0,12.2,12.2,12.2,12.2,89700.0
2015-06-25 14:10:00,12.19,12.19,12.18,12.18,20000.0,12.19,12.19,12.18,12.18,20000.0
2015-06-25 14:15:00,12.18,12.19,12.18,12.18,115000.0,12.18,12.19,12.18,12.18,115000.0
2015-06-25 14:20:00,12.18,12.19,12.17,12.17,173900.0,12.18,12.19,12.17,12.17,173900.0
2015-06-25 14:25:00,12.17,12.18,12.17,12.17,105000.0,12.17,12.18,12.17,12.17,105000.0
2015-06-25 14:30:00,12.18,12.18,12.18,12.18,80000.0,12.18,12.18,12.18,12.18,80000.0
2015-06-25 14:35:00,12.18,12.19,12.18,12.19,15000.0,12.18,12.19,12.18,12.19,15000.0
2015-06-25 14:40:00,12.18,12.19,12.18,12.18,145000.0,12.18,12.19,12.18,12.18,145000.0
2015-06-25 14:45:00,12.19,12.19,12.19,12.19,110000.0,12.19,12.19,12.19,12.19,110000.0
2015-06-25 14:50:00,12.2,12.2,12.19,12.19,60000.0,12.2,12.2,12.19,12.19,60000.0
2015-06-25 14:55:00,12.19,12.21,12.19,12.2,345000.0,12.19,12.21,12.19,12.2,345000.0
2015-06-25 15:00:00,12.2,12.2,12.19,12.19,424400.0,12.2,12.2,12.19,12.19,424400.0
2015-06-25 15:05:00,12.19,12.19,12.18,12.18,197250.0,12.19,12.19,12.18,12.18,197250.0
2015-06-25 15:10:00,12.18,12.19,12.18,12.18,100500.0,12.18,12.19,12.18,12.18,100500.0
2015-06-25 15:15:00,12.18,12.18,12.17,12.17,55000.0,12.18,12.18,12.17,12.17,55000.0
2015-06-25 15:20:00,12.18,12.18,12.17,12.17,40000.0,12.18,12.18,12.17,12.17,40000.0
2015-06-25 15:25:00,12.18,12.18,12.17,12.17,45500.0,12.18,12.18,12.17,12.17,45500.0
2015-06-25 15:30:00,12.16,12.17,12.16,12.17,210000.0,12.16,12.17,12.16,12.17,210000.0
2015-06-25 15:35:00,12.16,12.16,12.16,12.16,86500.0,12.16,12.16,12.16,12.16,86500.0
2015-06-25 15:40:00,12.16,12.16,12.15,12.15,60000.0,12.16,12.16,12.15,12.15,60000.0
2015-06-25 15:45:00,12.16,12.16,12.15,12.16,295000.0,12.16,12.16,12.15,12.16,295000.0
2015-06-25 15:50:00,12.16,12.16,12.15,12.15,297600.0,12.16,12.16,12.15,12.15,297600.0
2015-06-25 15:55:00,12.15,12.15,12.14,12.15,579850.0,12.15,12.15,12.14,12.15,579850.0
2015-06-26 09:30:00,12.16,12.2,12.11,12.17,326400.0,12.16,12.2,12.11,12.17,326400.0
2015-06-26 09:35:00,12.16,12.16,12.15,12.15,196050.0,12.16,12.16,12.15,12.15,196050.0
2015-06-26 09:40:00,12.15,12.2,12.15,12.18,58200.0,12.15,12.2,12.15,12.18,58200.0
2015-06-26 09:45:00,12.19,12.19,12.16,12.17,135750.0,12.19,12.19,12.16,12.17,135750.0
2015-06-26 09:50:00,12.16,12.16,12.14,12.15,75000.0,12.16,12.16,12.14,12.15,75000.0
2015-06-26 09:55:00,12.15,12.17,12.15,12.17,30000.0,12.15,12.17,12.15,12.17,30000.0
2015-06-26 10:00:00,12.17,12.2,12.17,12.17,61000.0,12.17,12.2,12.17,12.17,61000.0
2015-06-26 10:05:00,12.16,12.18,12.16,12.18,50000.0,12.16,12.18,12.16,12.18,50000.0
2015-06-26 10:10:00,12.19,12.19,12.16,12.18,575800.0,12.19,12.19,12.16,12.18,575800.0
2015-06-26 10:15:00,12.18,12.18,12.18,12.18,15000.0,12.18,12.18,12.18,12.18,15000.0
2015-06-26 10:20:00,12.17,12.18,12.17,12.18,65000.0,12.17,12.18,12.17,12.18,65000.0
2015-06-26 10:25:00,12.19,12.19,12.19,12.19,56200.0,12.19,12.19,12.19,12.19,56200.0
2015-06-26 10:30:00,12.19,12.19,12.19,12.19,10000.0,12.19,12.19,12.19,12.19,10000.0
2015-06-26 10:35:00,12.19,12.2,12.19,12.19,135000.0,12.19,12.2,12.19,12.19,135000.0
2015-06-26 10:40:00,12.18,12.19,12.17,12.18,346950.0,12.18,12.19,12.17,12.18,346950.0
2015-06-26 10:45:00,12.18,12.19,12.18,12.18,292100.0,12.18,12.19,12.18,12.18,292100.0
2015-06-26 10:50:00,12.19,12.19,12.18,12.18,85000.0,12.19,12.19,12.18,12.18,85000.0
2015-06-26 10:55:00,12.18,12.2,12.18,12.18,119900.0,12.18,12.2,12.18,12.18,119900.0
2015-06-26 11:00:00,12.18,12.19,12.18,12.19,30000.0,12.18,12.19,12.18,12.19,30000.0
2015-06-26 11:05:00,12.2,12.22,12.2,12.22,118000.0,12.2,12.22,12.2,12.22,118000.0
2015-06-26 11:10:00,12.21,12.22,12.2,12.21,80000.0,12.21,12.22,12.2,12.21,80000.0
2015-06-26 11:15:00,12.21,12.22,12.21,12.22,35000.0,12.21,12.22,12.21,12.22,35000.0
2015-06-26 11:20:00,12.22,12.22,12.2,12.2,120000.0,12.22,12.22,12.2,12.2,120000.0
2015-06-26 11:25:00,12.2,12.21,12.2,12.21,45000.0,12.2,12.21,12.2,12.21,45000.0
2015-06-26 11:30:00,12.21,12.21,12.2,12.2,62600.0,12.21,12.21,12.2,12.2,62600.0
2015-06-26 11:35:00,12.2,12.2,12.18,12.19,75000.0,12.2,12.2,12.18,12.19,75000.0
2015-06-26 11:40:00,12.19,12.19,12.18,12.19,125000.0,12.19,12.19,12.18,12.19,125000.0
2015-06-26 11:45:00,12.19,12.19,12.18,12.19,30000.0,12.19,12.19,12.18,12.19,30000.0
2015-06-26 11:50:00,12.19,12.19,12.19,12.19,55000.0,12.19,12.19,12.19,12.19,55000.0
2015-06-26 11:55:00,12.19,12.2,12.19,12.19,25000.0,12.19,12.2,12.19,12.19,25000.0
2015-06-26 12:00:00,12.19,12.19,12.18,12.19,93400.0,12.19,12.19,12.18,12.19,93400.0
2015-06-26 12:05:00,12.19,12.19,12.18,12.18,20000.0,12.19,12.19,12.18,12.18,20000.0
2015-06-26 12:10:00,12.18,12.18,12.17,12.18,195000.0,12.18,12.18,12.17,12.18,195000.0
2015-06-26 12:15:00,12.18,12.19,12.18,12.18,40000.0,12.18,12.19,12.18,12.18,40000.0
2015-06-26 12:20:00,12.18,12.18,12.17,12.18,298450.0,12.18,12.18,12.17,12.18,298450.0
2015-06-26 12:25:00,12.18,12.19,12.17,12.18,51750.0,12.18,12.19,12.17,12.18,51750.0
2015-06-26 12:30:00,12.19,12.19,12.17,12.18,25000.0,12.19,12.19,12.17,12.18,25000.0
2015-06-26 12:35:00,12.18,12.18,12.18,12.18,15000.0,12.18,12.18,12.18,12.18,15000.0
2015-06-26 12:40:00,12.19,12.19,12.18,12.19,20000.0,12.19,12.19,12.18,12.19,20000.0
2015-06-26 12:45:00,12.18,12.19,12.18,12.19,72500.0,12.18,12.19,12.18,12.19,72500.0
2015-06-26 12:50:00,12.18,12.19,12.18,12.18,116100.0,12.18,12.19,12.18,12.18,116100.0
2015-06-26 12:55:00,12.18,12.18,12.16,12.17,87500.0,12.18,12.18,12.16,12.17,87500.0
2015-06-26 13:00:00,12.17,12.18,12.16,12.17,60000.0,12.17,12.18,12.16,12.17,60000.0
2015-06-26 13:05:00,12.17,12.17,12.16,12.16,25000.0,12.17,12.17,12.16,12.16,25000.0
2015-06-26 13:10:00,12.17,12.17,12.16,12.16,30000.0,12.17,12.17,12.16,12.16,30000.0
2015-06-26 13:15:00,12.17,12.17,12.16,12.17,80000.0,12.17,12.17,12.16,12.17,80000.0
2015-06-26 13:20:00,12.16,12.17,12.15,12.16,75000.0,12.16,12.17,12.15,12.16,75000.0
2015-06-26 13:25:00,12.18,12.18,12.17,12.17,20000.0,12.18,12.18,12.17,12.17,20000.0
2015-06-26 13:30:00,12.17,12.18,12.16,12.18,60350.0,12.17,12.18,12.16,12.18,60350.0
2015-06-26 13:35:00,12.18,12.19,12.18,12.19,84900.0,12.18,12.19,12.18,12.19,84900.0
2015-06-26 13:40:00,12.18,12.2,12.18,12.2,116250.0,12.18,12.2,12.18,12.2,116250.0
2015-06-26 13:45:00,12.2,12.2,12.19,12.2,80950.0,12.2,12.2,12.19,12.2,80950.0
2015-06-26 13:50:00,12.2,12.2,12.2,12.2,120000.0,12.2,12.2,12.2,12.2,120000.0
2015-06-26 13:55:00,12.2,12.2,12.19,12.19,70000.0,12.2,12.2,12.19,12.19,70000.0
2015-06-26 14:00:00,12.19,12.19,12.18,12.19,50000.0,12.19,12.19,12.18,12.19,50000.0
2015-06-26 14:05:00,12.19,12.19,12.19,12.19,20000.0,12.19,12.19,12.19,12.19,20000.0
2015-06-26 14:10:00,12.19,12.2,12.18,12.2,95000.0,12.19,12.2,12.18,12.2,95000.0
2015-06-26 14:15:00,12.2,12.21,12.2,12.21,125000.0,12.2,12.21,12.2,12.21,125000.0
2015-06-26 14:20:00,12.2,12.21,12.2,12.21,35000.0,12.2,12.21,12.2,12.21,35000.0
2015-06-26 14:25:00,12.19,12.2,12.19,12.2,60450.0,12.19,12.2,12.19,12.2,60450.0
2015-06-26 14:30:00,12.2,12.2,12.2,12.2,45000.0,12.2,12.2,12.2,12.2,45000.0
2015-06-26 14:35:00,12.21,12.22,12.21,12.22,45000.0,12.21,12.22,12.21,12.22,45000.0
2015-06-26 14:40:00,12.22,12.22,12.21,12.22,55000.0,12.22,12.22,12.21,12.22,55000.0
2015-06-26 14:45:00,12.22,12.22,12.22,12.22,30000.0,12.22,12.22,12.22,12.22,30000.0
2015-06-26 14:50:00,12.22,12.24,12.22,12.24,85000.0,12.22,12.24,12.22,12.24,85000.0
2015-06-26 14:55:00,12.24,12.25,12.23,12.25,487850.0,12.24,12.25,12.23,12.25,487850.0
2015-06-26 15:00:00,12.25,12.25,12.24,12.24,90200.0,12.25,12.25,12.24,12.24,90200.0
2015-06-26 15:05:00,12.25,12.26,12.25,12.25,35000.0,12.25,12.26,12.25,12.25,35000.0
2015-06-26 15:10:00,12.25,12.25,12.23,12.23,160000.0,12.25,12.25,12.23,12.23,160000.0
2015-06-26 15:15:00,12.23,12.24,12.23,12.23,76100.0,12.23,12.24,12.23,12.23,76100.0
2015-06-26 15:20:00,12.24,12.24,12.22,12.22,30000.0,12.24,12.24,12.22,12.22,30000.0
2015-06-26 15:25:00,12.23,12.23,12.21,12.21,165000.0,12.23,12.23,12.21,12.21,165000.0
2015-06-26 15:30:00,12.21,12.22,12.2,12.2,81150.0,12.21,12.22,12.2,12.2,81150.0
2015-06-26 15:35:00,12.2,12.2,12.2,12.2,100150.0,12.2,12.2,12.2,12.2,100150.0
2015-06-26 15:40:00,12.2,12.2,12.19,12.19,105000.0,12.2,12.2,12.19,12.19,105000.0
2015-06-26 15:45:00,12.18,12.19,12.17,12.18,140000.0,12.18,12.19,12.17,12.18,140000.0
2015-06-26 15:50:00,12.18,12.19,12.18,12.19,434500.0,12.18,12.19,12.18,12.19,434500.0
2015-06-26 15:55:00,12.19,12.2,12.19,12.19,586400.0,12.19,12.2,12.19,12.19,586400.0
2015-06-29 09:30:00,12.08,12.11,12.07,12.07,322350.0,12.08,12.11,12.07,12.07,322350.0
2015-06-29 09:35:00,12.08,12.11,12.07,12.08,478050.0,12.08,12.11,12.07,12.08,478050.0
2015-06-29 09:40:00,12.1,12.14,12.1,12.13,128950.0,12.1,12.14,12.1,12.13,128950.0
2015-06-29 09:45:00,12.14,12.14,12.13,12.14,107850.0,12.14,12.14,12.13,12.14,107850.0
2015-06-29 09:50:00,12.13,12.13,12.11,12.11,172500.0,12.13,12.13,12.11,12.11,172500.0
2015-06-29 09:55:00,12.11,12.12,12.09,12.11,328650.0,12.11,12.12,12.09,12.11,328650.0
2015-06-29 10:00:00,12.11,12.11,12.1,12.1,151950.0,12.11,12.11,12.1,12.1,151950.0
2015-06-29 10:05:00,12.1,12.12,12.1,12.11,1164700.0,12.1,12.12,12.1,12.11,1164700.0
2015-06-29 10:10:00,12.11,12.11,12.1,12.1,62500.0,12.11,12.11,12.1,12.1,62500.0
2015-06-29 10:15:00,12.12,12.12,12.09,12.1,327400.0,12.12,12.12,12.09,12.1,327400.0
2015-06-29 10:20:00,12.1,12.11,12.1,12.1,95000.0,12.1,12.11,12.1,12.1,95000.0
2015-06-29 10:25:00,12.11,12.11,12.11,12.11,30000.0,12.11,12.11,12.11,12.11,30000.0
2015-06-29 10:30:00,12.11,12.11,12.11,12.11,10000.0,12.11,12.11,12.11,12.11,10000.0
2015-06-29 10:35:00,12.1,12.11,12.1,12.11,70000.0,12.1,12.11,12.1,12.11,70000.0
2015-06-29 10:40:00,12.11,12.11,12.09,12.09,115000.0,12.11,12.11,12.09,12.09,115000.0
2015-06-29 10:45:00,12.09,12.11,12.09,12.11,86400.0,12.09,12.11,12.09,12.11,86400.0
2015-06-29 10:50:00,12.11,12.12,12.11,12.11,329250.0,12.11,12.12,12.11,12.11,329250.0
2015-06-29 10:55:00,12.11,12.12,12.09,12.1,245000.0,12.11,12.12,12.09,12.1,245000.0
2015-06-29 11:00:00,12.1,12.1,12.08,12.09,160050.0,12.1,12.1,12.08,12.09,160050.0
2015-06-29 11:05:00,12.08,12.09,12.08,12.09,15500.0,12.08,12.09,12.08,12.09,15500.0
2015-06-29 11:10:00,12.09,12.1,12.08,12.1,82500.0,12.09,12.1,12.08,12.1,82500.0
2015-06-29 11:15:00,12.09,12.09,12.08,12.08,60000.0,12.09,12.09,12.08,12.08,60000.0
2015-06-29 11:20:00,12.08,12.09,12.07,12.07,80000.0,12.08,12.09,12.07,12.07,80000.0
2015-06-29 11:25:00,12.08,12.08,12.07,12.08,202300.0,12.08,12.08,12.07,12.08,202300.0
2015-06-29 11:30:00,12.08,12.08,12.07,12.07,85550.0,12.08,12.08,12.07,12.07,85550.0
2015-06-29 11:35:00,12.06,12.07,12.05,12.06,105600.0,12.06,12.07,12.05,12.06,105600.0
2015-06-29 11:40:00,12.06,12.07,12.06,12.06,135000.0,12.06,12.07,12.06,12.06,135000.0
2015-06-29 11:45:00,12.06,12.07,12.06,12.07,65000.0,12.06,12.07,12.06,12.07,65000.0
2015-06-29 11:50:00,12.07,12.07,12.06,12.06,91250.0,12.07,12.07,12.06,12.06,91250.0
2015-06-29 11:55:00,12.06,12.07,12.06,12.07,15000.0,12.06,12.07,12.06,12.07,15000.0
2015-06-29 12:00:00,12.06,12.07,12.06,12.07,25000.0,12.06,12.07,12.06,12.07,25000.0
2015-06-29 12:05:00,12.07,12.07,12.06,12.07,105000.0,12.07,12.07,12.06,12.07,105000.0
2015-06-29 12:10:00,12.07,12.07,12.06,12.07,75000.0,12.07,12.07,12.06,12.07,75000.0
2015-06-29 12:15:00,12.06,12.06,12.06,12.06,20000.0,12.06,12.06,12.06,12.06,20000.0
2015-06-29 12:20:00,12.05,12.05,12.05,12.05,15000.0,12.05,12.05,12.05,12.05,15000.0
2015-06-29 12:25:00,12.05,12.07,12.05,12.06,146550.0,12.05,12.07,12.05,12.06,146550.0
2015-06-29 12:30:00,12.06,12.06,12.06,12.06,70000.0,12.06,12.06,12.06,12.06,70000.0
2015-06-29 12:35:00,12.06,12.06,12.06,12.06,10000.0,12.06,12.06,12.06,12.06,10000.0
2015-06-29 12:40:00,12.06,12.06,12.05,12.06,60000.0,12.06,12.06,12.05,12.06,60000.0
2015-06-29 12:45:00,12.06,12.06,12.06,12.06,35000.0,12.06,12.06,12.06,12.06,35000.0
2015-06-29 12:50:00,12.06,12.06,12.06,12.06,0.0,12.06,12.06,12.06,12.06,0.0
2015-06-29 12:55:00,12.06,12.06,12.05,12.06,136000.0,12.06,12.06,12.05,12.06,136000.0
2015-06-29 13:00:00,12.06,12.06,12.05,12.05,140000.0,12.06,12.06,12.05,12.05,140000.0
2015-06-29 13:05:00,12.05,12.05,12.05,12.05,20000.0,12.05,12.05,12.05,12.05,20000.0
2015-06-29 13:10:00,12.05,12.05,12.05,12.05,95500.0,12.05,12.05,12.05,12.05,95500.0
2015-06-29 13:15:00,12.06,12.06,12.05,12.06,85000.0,12.06,12.06,12.05,12.06,85000.0
2015-06-29 13:20:00,12.06,12.07,12.06,12.07,39400.0,12.06,12.07,12.06,12.07,39400.0
2015-06-29 13:25:00,12.06,12.06,12.05,12.05,85000.0,12.06,12.06,12.05,12.05,85000.0
2015-06-29 13:30:00,12.05,12.05,12.04,12.05,226500.0,12.05,12.05,12.04,12.05,226500.0
2015-06-29 13:35:00,12.04,12.05,12.04,12.05,65000.0,12.04,12.05,12.04,12.05,65000.0
2015-06-29 13:40:00,12.04,12.05,12.04,12.04,75000.0,12.04,12.05,12.04,12.04,75000.0
2015-06-29 13:45:00,12.04,12.05,12.04,12.04,135000.0,12.04,12.05,12.04,12.04,135000.0
2015-06-29 13:50:00,12.04,12.04,12.03,12.03,90900.0,12.04,12.04,12.03,12.03,90900.0
2015-06-29 13:55:00,12.04,12.05,12.03,12.05,220000.0,12.04,12.05,12.03,12.05,220000.0
2015-06-29 14:00:00,12.05,12.06,12.04,12.05,275850.0,12.05,12.06,12.04,12.05,275850.0
2015-06-29 14:05:00,12.04,12.05,12.02,12.03,214700.0,12.04,12.05,12.02,12.03,214700.0
2015-06-29 14:10:00,12.03,12.05,12.03,12.04,246100.0,12.03,12.05,12.03,12.04,246100.0
2015-06-29 14:15:00,12.04,12.05,12.03,12.04,92900.0,12.04,12.05,12.03,12.04,92900.0
2015-06-29 14:20:00,12.05,12.05,12.03,12.03,167850.0,12.05,12.05,12.03,12.03,167850.0
2015-06-29 14:25:00,12.03,12.03,12.02,12.03,334800.0,12.03,12.03,12.02,12.03,334800.0
2015-06-29 14:30:00,12.03,12.03,12.01,12.01,314300.0,12.03,12.03,12.01,12.01,314300.0
2015-06-29 14:35:00,12.01,12.03,12.01,12.02,90200.0,12.01,12.03,12.01,12.02,90200.0
2015-06-29 14:40:00,12.03,12.03,12.02,12.03,119000.0,12.03,12.03,12.02,12.03,119000.0
2015-06-29 14:45:00,12.03,12.03,12.02,12.03,165000.0,12.03,12.03,12.02,12.03,165000.0
2015-06-29 14:50:00,12.02,12.03,12.01,12.01,108750.0,12.02,12.03,12.01,12.01,108750.0
2015-06-29 14:55:00,12.02,12.02,12.01,12.01,95000.0,12.02,12.02,12.01,12.01,95000.0
2015-06-29 15:00:00,12.01,12.01,12.0,12.01,119950.0,12.01,12.01,12.0,12.01,119950.0
2015-06-29 15:05:00,12.01,12.02,12.01,12.02,95000.0,12.01,12.02,12.01,12.02,95000.0
2015-06-29 15:10:00,12.02,12.02,12.01,12.02,155150.0,12.02,12.02,12.01,12.02,155150.0
2015-06-29 15:15:00,12.02,12.02,12.01,12.02,150000.0,12.02,12.02,12.01,12.02,150000.0
2015-06-29 15:20:00,12.02,12.02,12.02,12.02,50000.0,12.02,12.02,12.02,12.02,50000.0
2015-06-29 15:25:00,12.02,12.03,12.02,12.03,300000.0,12.02,12.03,12.02,12.03,300000.0
2015-06-29 15:30:00,12.03,12.03,12.01,12.02,267600.0,12.03,12.03,12.01,12.02,267600.0
2015-06-29 15:35:00,12.03,12.03,12.01,12.01,155750.0,12.03,12.03,12.01,12.01,155750.0
2015-06-29 15:40:00,12.0,12.01,12.0,12.01,110000.0,12.0,12.01,12.0,12.01,110000.0
2015-06-29 15:45:00,12.01,12.01,11.99,12.01,536700.0,12.01,12.01,11.99,12.01,536700.0
2015-06-29 15:50:00,12.01,12.02,12.01,12.01,312750.0,12.01,12.02,12.01,12.01,312750.0
2015-06-29 15:55:00,12.01,12.01,11.99,11.99,838400.0,12.01,12.01,11.99,11.99,838400.0
2015-06-30 09:30:00,12.06,12.1,12.05,12.06,210200.0,12.06,12.1,12.05,12.06,210200.0
2015-06-30 09:35:00,12.07,12.07,12.03,12.03,103950.0,12.07,12.07,12.03,12.03,103950.0
2015-06-30 09:40:00,12.03,12.04,12.03,12.04,135300.0,12.03,12.04,12.03,12.04,135300.0
2015-06-30 09:45:00,12.04,12.04,12.03,12.03,98500.0,12.04,12.04,12.03,12.03,98500.0
2015-06-30 09:50:00,12.03,12.05,12.03,12.05,233000.0,12.03,12.05,12.03,12.05,233000.0
2015-06-30 09:55:00,12.05,12.06,12.01,12.02,1477900.0,12.05,12.06,12.01,12.02,1477900.0
2015-06-30 10:00:00,12.03,12.04,12.02,12.03,223650.0,12.03,12.04,12.02,12.03,223650.0
2015-06-30 10:05:00,12.04,12.04,12.03,12.04,175000.0,12.04,12.04,12.03,12.04,175000.0
2015-06-30 10:10:00,12.05,12.05,12.03,12.03,148750.0,12.05,12.05,12.03,12.03,148750.0
2015-06-30 10:15:00,12.04,12.04,12.03,12.04,50000.0,12.04,12.04,12.03,12.04,50000.0
2015-06-30 10:20:00,12.03,12.04,12.02,12.03,142950.0,12.03,12.04,12.02,12.03,142950.0
2015-06-30 10:25:00,12.03,12.04,12.02,12.04,20000.0,12.03,12.04,12.02,12.04,20000.0
2015-06-30 10:30:00,12.02,12.04,12.02,12.04,125000.0,12.02,12.04,12.02,12.04,125000.0
2015-06-30 10:35:00,12.03,12.03,12.02,12.02,30000.0,12.03,12.03,12.02,12.02,30000.0
2015-06-30 10:40:00,12.02,12.02,12.01,12.02,75000.0,12.02,12.02,12.01,12.02,75000.0
2015-06-30 10:45:00,12.02,12.02,12.01,12.01,122000.0,12.02,12.02,12.01,12.01,122000.0
2015-06-30 10:50:00,12.01,12.01,11.99,12.0,111000.0,12.01,12.01,11.99,12.0,111000.0
2015-06-30 10:55:00,12.0,12.0,12.0,12.0,50000.0,12.0,12.0,12.0,12.0,50000.0
2015-06-30 11:00:00,12.0,12.0,12.0,12.0,15000.0,12.0,12.0,12.0,12.0,15000.0
2015-06-30 11:05:00,12.01,12.02,12.01,12.01,101000.0,12.01,12.02,12.01,12.01,101000.0
2015-06-30 11:10:00,12.01,12.01,12.0,12.0,37100.0,12.01,12.01,12.0,12.0,37100.0
2015-06-30 11:15:00,12.02,12.03,12.01,12.03,80000.0,12.02,12.03,12.01,12.03,80000.0
2015-06-30 11:20:00,12.03,12.03,12.01,12.01,35000.0,12.03,12.03,12.01,12.01,35000.0
2015-06-30 11:25:00,12.01,12.01,12.0,12.0,45000.0,12.01,12.01,12.0,12.0,45000.0
2015-06-30 11:30:00,12.0,12.02,11.99,12.01,80000.0,12.0,12.02,11.99,12.01,80000.0
2015-06-30 11:35:00,12.0,12.01,12.0,12.01,50000.0,12.0,12.01,12.0,12.01,50000.0
2015-06-30 11:40:00,12.01,12.03,12.01,12.01,154300.0,12.01,12.03,12.01,12.01,154300.0
2015-06-30 11:45:00,12.02,12.04,12.02,12.03,436150.0,12.02,12.04,12.02,12.03,436150.0
2015-06-30 11:50:00,12.03,12.03,12.02,12.03,694150.0,12.03,12.03,12.02,12.03,694150.0
2015-06-30 11:55:00,12.03,12.03,12.02,12.03,50000.0,12.03,12.03,12.02,12.03,50000.0
2015-06-30 12:00:00,12.03,12.04,12.03,12.04,35000.0,12.03,12.04,12.03,12.04,35000.0
2015-06-30 12:05:00,12.04,12.04,12.03,12.04,88000.0,12.04,12.04,12.03,12.04,88000.0
2015-06-30 12:10:00,12.05,12.05,12.04,12.04,110000.0,12.05,12.05,12.04,12.04,110000.0
2015-06-30 12:15:00,12.05,12.07,12.05,12.06,159500.0,12.05,12.07,12.05,12.06,159500.0
2015-06-30 12:20:00,12.06,12.07,12.05,12.06,154450.0,12.06,12.07,12.05,12.06,154450.0
2015-06-30 12:25:00,12.05,12.05,12.05,12.05,10000.0,12.05,12.05,12.05,12.05,10000.0
2015-06-30 12:30:00,12.07,12.07,12.04,12.06,140000.0,12.07,12.07,12.04,12.06,140000.0
2015-06-30 12:35:00,12.06,12.07,12.05,12.07,115000.0,12.06,12.07,12.05,12.07,115000.0
2015-06-30 12:40:00,12.07,12.08,12.07,12.07,30000.0,12.07,12.08,12.07,12.07,30000.0
2015-06-30 12:45:00,12.07,12.07,12.06,12.07,380000.0,12.07,12.07,12.06,12.07,380000.0
2015-06-30 12:50:00,12.07,12.08,12.07,12.08,57200.0,12.07,12.08,12.07,12.08,57200.0
2015-06-30 12:55:00,12.08,12.08,12.08,12.08,85500.0,12.08,12.08,12.08,12.08,85500.0
2015-06-30 13:00:00,12.08,12.09,12.08,12.09,68200.0,12.08,12.09,12.08,12.09,68200.0
2015-06-30 13:05:00,12.09,12.09,12.09,12.09,50000.0,12.09,12.09,12.09,12.09,50000.0
2015-06-30 13:10:00,12.08,12.09,12.08,12.09,38750.0,12.08,12.09,12.08,12.09,38750.0
2015-06-30 13:15:00,12.1,12.1,12.08,12.1,90000.0,12.1,12.1,12.08,12.1,90000.0
2015-06-30 13:20:00,12.09,12.09,12.09,12.09,25000.0,12.09,12.09,12.09,12.09,25000.0
2015-06-30 13:25:00,12.1,12.13,12.09,12.12,227100.0,12.1,12.13,12.09,12.12,227100.0
2015-06-30 13:30:00,12.12,12.12,12.11,12.12,55000.0,12.12,12.12,12.11,12.12,55000.0
2015-06-30 13:35:00,12.12,12.15,12.12,12.15,496950.0,12.12,12.15,12.12,12.15,496950.0
2015-06-30 13:40:00,12.15,12.15,12.13,12.13,65000.0,12.15,12.15,12.13,12.13,65000.0
2015-06-30 13:45:00,12.12,12.14,12.12,12.13,81400.0,12.12,12.14,12.12,12.13,81400.0
2015-06-30 13:50:00,12.13,12.14,12.13,12.14,35000.0,12.13,12.14,12.13,12.14,35000.0
2015-06-30 13:55:00,12.14,12.14,12.13,12.13,53500.0,12.14,12.14,12.13,12.13,53500.0
2015-06-30 14:00:00,12.13,12.14,12.13,12.14,65850.0,12.13,12.14,12.13,12.14,65850.0
2015-06-30 14:05:00,12.14,12.15,12.14,12.14,315000.0,12.14,12.15,12.14,12.14,315000.0
2015-06-30 14:10:00,12.15,12.16,12.14,12.16,110000.0,12.15,12.16,12.14,12.16,110000.0
2015-06-30 14:15:00,12.16,12.16,12.15,12.16,200500.0,12.16,12.16,12.15,12.16,200500.0
2015-06-30 14:20:00,12.16,12.17,12.15,12.15,846200.0,12.16,12.17,12.15,12.15,846200.0
2015-06-30 14:25:00,12.15,12.16,12.13,12.14,193500.0,12.15,12.16,12.13,12.14,193500.0
2015-06-30 14:30:00,12.13,12.13,12.13,12.13,17500.0,12.13,12.13,12.13,12.13,17500.0
2015-06-30 14:35:00,12.13,12.15,12.13,12.14,74250.0,12.13,12.15,12.13,12.14,74250.0
2015-06-30 14:40:00,12.13,12.13,12.1,12.1,75000.0,12.13,12.13,12.1,12.1,75000.0
2015-06-30 14:45:00,12.1,12.1,12.09,12.09,210000.0,12.1,12.1,12.09,12.09,210000.0
2015-06-30 14:50:00,12.08,12.09,12.08,12.08,332000.0,12.08,12.09,12.08,12.08,332000.0
2015-06-30 14:55:00,12.08,12.08,12.08,12.08,27500.0,12.08,12.08,12.08,12.08,27500.0
2015-06-30 15:00:00,12.08,12.1,12.08,12.1,91300.0,12.08,12.1,12.08,12.1,91300.0
2015-06-30 15:05:00,12.09,12.1,12.09,12.1,170000.0,12.09,12.1,12.09,12.1,170000.0
2015-06-30 15:10:00,12.1,12.1,12.09,12.09,120500.0,12.1,12.1,12.09,12.09,120500.0
2015-06-30 15:15:00,12.09,12.1,12.09,12.09,160900.0,12.09,12.1,12.09,12.09,160900.0
2015-06-30 15:20:00,12.09,12.09,12.09,12.09,33250.0,12.09,12.09,12.09,12.09,33250.0
2015-06-30 15:25:00,12.09,12.1,12.09,12.09,40000.0,12.09,12.1,12.09,12.09,40000.0
2015-06-30 15:30:00,12.11,12.13,12.1,12.1,165100.0,12.11,12.13,12.1,12.1,165100.0
2015-06-30 15:35:00,12.11,12.12,12.11,12.11,65000.0,12.11,12.12,12.11,12.11,65000.0
2015-06-30 15:40:00,12.1,12.1,12.09,12.09,95000.0,12.1,12.1,12.09,12.09,95000.0
2015-06-30 15:45:00,12.09,12.11,12.09,12.11,296150.0,12.09,12.11,12.09,12.11,296150.0
2015-06-30 15:50:00,12.11,12.12,12.1,12.1,190600.0,12.11,12.12,12.1,12.1,190600.0
2015-06-30 15:55:00,12.11,12.11,12.09,12.09,518850.0,12.11,12.11,12.09,12.09,518850.0
2015-07-01 09:30:00,12.13,12.22,12.13,12.18,277250.0,12.13,12.22,12.13,12.18,277250.0
2015-07-01 09:35:00,12.22,12.23,12.2,12.21,207700.0,12.22,12.23,12.2,12.21,207700.0
2015-07-01 09:40:00,12.2,12.21,12.18,12.2,69750.0,12.2,12.21,12.18,12.2,69750.0
2015-07-01 09:45:00,12.19,12.2,12.18,12.19,132500.0,12.19,12.2,12.18,12.19,132500.0
2015-07-01 09:50:00,12.19,12.19,12.19,12.19,30000.0,12.19,12.19,12.19,12.19,30000.0
2015-07-01 09:55:00,12.19,12.19,12.17,12.17,25050.0,12.19,12.19,12.17,12.17,25050.0
2015-07-01 10:00:00,12.18,12.18,12.18,12.18,10000.0,12.18,12.18,12.18,12.18,10000.0
2015-07-01 10:05:00,12.18,12.19,12.16,12.16,75000.0,12.18,12.19,12.16,12.16,75000.0
2015-07-01 10:10:00,12.16,12.19,12.16,12.19,514150.0,12.16,12.19,12.16,12.19,514150.0
2015-07-01 10:15:00,12.2,12.2,12.16,12.16,518800.0,12.2,12.2,12.16,12.16,518800.0
2015-07-01 10:20:00,12.16,12.16,12.16,12.16,145000.0,12.16,12.16,12.16,12.16,145000.0
2015-07-01 10:25:00,12.16,12.16,12.14,12.15,177250.0,12.16,12.16,12.14,12.15,177250.0
2015-07-01 10:30:00,12.15,12.15,12.14,12.14,202350.0,12.15,12.15,12.14,12.14,202350.0
2015-07-01 10:35:00,12.15,12.16,12.15,12.15,50000.0,12.15,12.16,12.15,12.15,50000.0
2015-07-01 10:40:00,12.15,12.16,12.15,12.15,20000.0,12.15,12.16,12.15,12.15,20000.0
2015-07-01 10:45:00,12.15,12.15,12.13,12.13,90000.0,12.15,12.15,12.13,12.13,90000.0
2015-07-01 10:50:00,12.12,12.14,12.12,12.13,101750.0,12.12,12.14,12.12,12.13,101750.0
2015-07-01 10:55:00,12.14,12.14,12.13,12.13,45000.0,12.14,12.14,12.13,12.13,45000.0
2015-07-01 11:00:00,12.13,12.14,12.13,12.14,30000.0,12.13,12.14,12.13,12.14,30000.0
2015-07-01 11:05:00,12.13,12.15,12.13,12.15,84350.0,12.13,12.15,12.13,12.15,84350.0
2015-07-01 11:10:00,12.14,12.14,12.13,12.13,40000.0,12.14,12.14,12.13,12.13,40000.0
2015-07-01 11:15:00,12.13,12.13,12.13,12.13,10000.0,12.13,12.13,12.13,12.13,10000.0
2015-07-01 11:20:00,12.13,12.14,12.12,12.14,125000.0,12.13,12.14,12.12,12.14,125000.0
2015-07-01 11:25:00,12.14,12.14,12.13,12.13,65000.0,12.14,12.14,12.13,12.13,65000.0
2015-07-01 11:30:00,12.13,12.13,12.13,12.13,15000.0,12.13,12.13,12.13,12.13,15000.0
2015-07-01 11:35:00,12.14,12.14,12.11,12.11,274350.0,12.14,12.14,12.11,12.11,274350.0
2015-07-01 11:40:00,12.11,12.11,12.1,12.1,35000.0,12.11,12.11,12.1,12.1,35000.0
2015-07-01 11:45:00,12.1,12.12,12.1,12.11,35000.0,12.1,12.12,12.1,12.11,35000.0
2015-07-01 11:50:00,12.11,12.12,12.1,12.1,55750.0,12.11,12.12,12.1,12.1,55750.0
2015-07-01 11:55:00,12.11,12.12,12.1,12.1,60000.0,12.11,12.12,12.1,12.1,60000.0
2015-07-01 12:00:00,12.1,12.12,12.08,12.09,125000.0,12.1,12.12,12.08,12.09,125000.0
2015-07-01 12:05:00,12.08,12.09,12.08,12.09,20000.0,12.08,12.09,12.08,12.09,20000.0
2015-07-01 12:10:00,12.08,12.09,12.08,12.09,10000.0,12.08,12.09,12.08,12.09,10000.0
2015-07-01 12:15:00,12.08,12.09,12.08,12.08,45500.0,12.08,12.09,12.08,12.08,45500.0
2015-07-01 12:20:00,12.08,12.08,12.07,12.08,60000.0,12.08,12.08,12.07,12.08,60000.0
2015-07-01 12:25:00,12.07,12.08,12.07,12.08,17500.0,12.07,12.08,12.07,12.08,17500.0
2015-07-01 12:30:00,12.07,12.07,12.07,12.07,10000.0,12.07,12.07,12.07,12.07,10000.0
2015-07-01 12:35:00,12.07,12.08,12.07,12.08,88400.0,12.07,12.08,12.07,12.08,88400.0
2015-07-01 12:40:00,12.07,12.08,12.07,12.07,52600.0,12.07,12.08,12.07,12.07,52600.0
2015-07-01 12:45:00,12.07,12.08,12.07,12.07,15000.0,12.07,12.08,12.07,12.07,15000.0
2015-07-01 12:50:00,12.08,12.08,12.08,12.08,5000.0,12.08,12.08,12.08,12.08,5000.0
2015-07-01 12:55:00,12.07,12.09,12.07,12.08,85000.0,12.07,12.09,12.07,12.08,85000.0
2015-07-01 13:00:00,12.08,12.09,12.08,12.08,120000.0,12.08,12.09,12.08,12.08,120000.0
2015-07-01 13:05:00,12.08,12.08,12.08,12.08,20000.0,12.08,12.08,12.08,12.08,20000.0
2015-07-01 13:10:00,12.08,12.08,12.08,12.08,90000.0,12.08,12.08,12.08,12.08,90000.0
2015-07-01 13:15:00,12.08,12.09,12.08,12.08,75000.0,12.08,12.09,12.08,12.08,75000.0
2015-07-01 13:20:00,12.09,12.09,12.08,12.09,55000.0,12.09,12.09,12.08,12.09,55000.0
2015-07-01 13:25:00,12.09,12.09,12.08,12.08,90000.0,12.09,12.09,12.08,12.08,90000.0
2015-07-01 13:30:00,12.08,12.09,12.08,12.09,50000.0,12.08,12.09,12.08,12.09,50000.0
2015-07-01 13:35:00,12.09,12.09,12.08,12.08,178400.0,12.09,12.09,12.08,12.08,178400.0
2015-07-01 13:40:00,12.07,12.1,12.07,12.1,253450.0,12.07,12.1,12.07,12.1,253450.0
2015-07-01 13:45:00,12.11,12.12,12.11,12.11,20000.0,12.11,12.12,12.11,12.11,20000.0
2015-07-01 13:50:00,12.12,12.12,12.12,12.12,15000.0,12.12,12.12,12.12,12.12,15000.0
2015-07-01 13:55:00,12.14,12.14,12.12,12.12,20000.0,12.14,12.14,12.12,12.12,20000.0
2015-07-01 14:00:00,12.12,12.12,12.09,12.09,301800.0,12.12,12.12,12.09,12.09,301800.0
2015-07-01 14:05:00,12.09,12.11,12.09,12.11,35000.0,12.09,12.11,12.09,12.11,35000.0
2015-07-01 14:10:00,12.11,12.11,12.11,12.11,5400.0,12.11,12.11,12.11,12.11,5400.0
2015-07-01 14:15:00,12.11,12.11,12.1,12.1,10000.0,12.11,12.11,12.1,12.1,10000.0
2015-07-01 14:20:00,12.11,12.11,12.1,12.11,278300.0,12.11,12.11,12.1,12.11,278300.0
2015-07-01 14:25:00,12.11,12.12,12.1,12.12,60000.0,12.11,12.12,12.1,12.12,60000.0
2015-07-01 14:30:00,12.11,12.11,12.1,12.11,39800.0,12.11,12.11,12.1,12.11,39800.0
2015-07-01 14:35:00,12.1,12.1,12.09,12.09,70000.0,12.1,12.1,12.09,12.09,70000.0
2015-07-01 14:40:00,12.08,12.09,12.08,12.08,85000.0,12.08,12.09,12.08,12.08,85000.0
2015-07-01 14:45:00,12.09,12.1,12.09,12.1,60100.0,12.09,12.1,12.09,12.1,60100.0
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 14:55:00,12.1,12.1,12.1,12.1,0.0,12.1,12.1,12.1,12.1,0.0
2015-07-01 15:00:00,12.1,12.11,12.09,12.11,55000.0,12.1,12.11,12.09,12.11,55000.0
2015-07-01 15:05:00,12.11,12.11,12.1,12.1,70000.0,12.11,12.11,12.1,12.1,70000.0
2015-07-01 15:10:00,12.11,12.11,12.1,12.1,54750.0,12.11,12.11,12.1,12.1,54750.0
2015-07-01 15:15:00,12.1,12.11,12.1,12.1,63150.0,12.1,12.11,12.1,12.1,63150.0
2015-07-01 15:20:00,12.1,12.11,12.09,12.11,175050.0,12.1,12.11,12.09,12.11,175050.0
2015-07-01 15:25:00,12.11,12.13,12.11,12.12,28000.0,12.11,12.13,12.11,12.12,28000.0
2015-07-01 15:30:00,12.12,12.12,12.12,12.12,65000.0,12.12,12.12,12.12,12.12,65000.0
2015-07-01 15:35:00,12.11,12.12,12.11,12.11,30000.0,12.11,12.12,12.11,12.11,30000.0
2015-07-01 15:40:00,12.11,12.11,12.1,12.1,103750.0,12.11,12.11,12.1,12.1,103750.0
2015-07-01 15:45:00,12.11,12.12,12.11,12.11,30000.0,12.11,12.12,12.11,12.11,30000.0
2015-07-01 15:50:00,12.11,12.11,12.1,12.11,240800.0,12.11,12.11,12.1,12.11,240800.0
2015-07-01 15:55:00,12.11,12.13,12.11,12.13,581250.0,12.11,12.13,12.11,12.13,581250.0
2015-07-02 09:30:00,12.18,12.18,12.14,12.15,164000.0,12.18,12.18,12.14,12.15,164000.0
2015-07-02 09:35:00,12.16,12.2,12.15,12.2,245450.0,12.16,12.2,12.15,12.2,245450.0
2015-07-02 09:40:00,12.18,12.18,12.14,12.14,284150.0,12.18,12.18,12.14,12.14,284150.0
2015-07-02 09:45:00,12.15,12.15,12.14,12.14,98150.0,12.15,12.15,12.14,12.14,98150.0
2015-07-02 09:50:00,12.14,12.14,12.1,12.11,139900.0,12.14,12.14,12.1,12.11,139900.0
2015-07-02 09:55:00,12.11,12.12,12.1,12.1,90000.0,12.11,12.12,12.1,12.1,90000.0
2015-07-02 10:00:00,12.12,12.12,12.09,12.1,374650.0,12.12,12.12,12.09,12.1,374650.0
2015-07-02 10:05:00,12.1,12.11,12.09,12.11,594950.0,12.1,12.11,12.09,12.11,594950.0
2015-07-02 10:10:00,12.11,12.12,12.1,12.1,160000.0,12.11,12.12,12.1,12.1,160000.0
2015-07-02 10:15:00,12.11,12.11,12.1,12.1,388850.0,12.11,12.11,12.1,12.1,388850.0
2015-07-02 10:20:00,12.1,12.12,12.1,12.11,90350.0,12.1,12.12,12.1,12.11,90350.0
2015-07-02 10:25:00,12.12,12.13,12.12,12.13,60000.0,12.12,12.13,12.12,12.13,60000.0
2015-07-02 10:30:00,12.12,12.14,12.12,12.14,536150.0,12.12,12.14,12.12,12.14,536150.0
2015-07-02 10:35:00,12.14,12.14,12.13,12.14,678050.0,12.14,12.14,12.13,12.14,678050.0
2015-07-02 10:40:00,12.15,12.16,12.15,12.16,55000.0,12.15,12.16,12.15,12.16,55000.0
2015-07-02 10:45:00,12.16,12.17,12.15,12.15,80100.0,12.16,12.17,12.15,12.15,80100.0
2015-07-02 10:50:00,12.15,12.17,12.15,12.16,110000.0,12.15,12.17,12.15,12.16,110000.0
2015-07-02 10:55:00,12.15,12.16,12.15,12.15,24400.0,12.15,12.16,12.15,12.15,24400.0
2015-07-02 11:00:00,12.14,12.14,12.13,12.13,15000.0,12.14,12.14,12.13,12.13,15000.0
2015-07-02 11:05:00,12.13,12.13,12.13,12.13,35000.0,12.13,12.13,12.13,12.13,35000.0
2015-07-02 11:10:00,12.12,12.12,12.11,12.12,96300.0,12.12,12.12,12.11,12.12,96300.0
2015-07-02 11:15:00,12.12,12.15,12.12,12.14,130000.0,12.12,12.15,12.12,12.14,130000.0
2015-07-02 11:20:00,12.16,12.17,12.16,12.17,110000.0,12.16,12.17,12.16,12.17,110000.0
2015-07-02 11:25:00,12.17,12.17,12.17,12.17,70000.0,12.17,12.17,12.17,12.17,70000.0
2015-07-02 11:30:00,12.18,12.19,12.17,12.18,585100.0,12.18,12.19,12.17,12.18,585100.0
2015-07-02 11:35:00,12.18,12.18,12.18,12.18,10000.0,12.18,12.18,12.18,12.18,10000.0
2015-07-02 11:40:00,12.17,12.17,12.17,12.17,25000.0,12.17,12.17,12.17,12.17,25000.0
2015-07-02 11:45:00,12.17,12.18,12.17,12.18,22300.0,12.17,12.18,12.17,12.18,22300.0
2015-07-02 11:50:00,12.17,12.17,12.17,12.17,35000.0,12.17,12.17,12.17,12.17,35000.0
2015-07-02 11:55:00,12.17,12.17,12.15,12.16,115000.0,12.17,12.17,12.15,12.16,115000.0
2015-07-02 12:00:00,12.16,12.16,12.15,12.16,140000.0,12.16,12.16,12.15,12.16,140000.0
2015-07-02 12:05:00,12.15,12.16,12.15,12.15,121000.0,12.15,12.16,12.15,12.15,121000.0
2015-07-02 12:10:00,12.15,12.17,12.14,12.16,786300.0,12.15,12.17,12.14,12.16,786300.0
2015-07-02 12:15:00,12.15,12.16,12.15,12.16,15000.0,12.15,12.16,12.15,12.16,15000.0
2015-07-02 12:20:00,12.15,12.15,12.14,12.15,15000.0,12.15,12.15,12.14,12.15,15000.0
2015-07-02 12:25:00,12.15,12.16,12.15,12.16,25000.0,12.15,12.16,12.15,12.16,25000.0
2015-07-02 12:30:00,12.16,12.17,12.15,12.16,95000.0,12.16,12.17,12.15,12.16,95000.0
2015-07-02 12:35:00,12.17,12.17,12.16,12.17,50000.0,12.17,12.17,12.16,12.17,50000.0
2015-07-02 12:40:00,12.16,12.17,12.16,12.17,75050.0,12.16,12.17,12.16,12.17,75050.0
2015-07-02 12:45:00,12.17,12.18,12.17,12.18,63100.0,12.17,12.18,12.17,12.18,63100.0
2015-07-02 12:50:00,12.18,12.19,12.17,12.18,474100.0,12.18,12.19,12.17,12.18,474100.0
2015-07-02 12:55:00,12.18,12.19,12.18,12.19,65000.0,12.18,12.19,12.18,12.19,65000.0
2015-07-02 13:00:00,12.18,12.18,12.18,12.18,55000.0,12.18,12.18,12.18,12.18,55000.0
2015-07-02 13:05:00,12.18,12.18,12.18,12.18,15000.0,12.18,12.18,12.18,12.18,15000.0
2015-07-02 13:10:00,12.18,12.18,12.18,12.18,15000.0,12.18,12.18,12.18,12.18,15000.0
2015-07-02 13:15:00,12.18,12.18,12.18,12.18,91000.0,12.18,12.18,12.18,12.18,91000.0
2015-07-02 13:20:00,12.17,12.18,12.17,12.18,169150.0,12.17,12.18,12.17,12.18,169150.0
2015-07-02 13:25:00,12.17,12.18,12.17,12.18,38300.0,12.17,12.18,12.17,12.18,38300.0
2015-07-02 13:30:00,12.19,12.19,12.19,12.19,50000.0,12.19,12.19,12.19,12.19,50000.0
2015-07-02 13:35:00,12.19,12.19,12.16,12.18,45000.0,12.19,12.19,12.16,12.18,45000.0
2015-07-02 13:40:00,12.16,12.16,12.16,12.16,10700.0,12.16,12.16,12.16,12.16,10700.0
2015-07-02 13:45:00,12.16,12.17,12.16,12.17,40000.0,12.16,12.17,12.16,12.17,40000.0
2015-07-02 13:50:00,12.17,12.17,12.16,12.16,40850.0,12.17,12.17,12.16,12.16,40850.0
2015-07-02 13:55:00,12.16,12.16,12.16,12.16,30000.0,12.16,12.16,12.16,12.16,30000.0
2015-07-02 14:00:00,12.16,12.16,12.15,12.15,55650.0,12.16,12.16,12.15,12.15,55650.0
2015-07-02 14:05:00,12.15,12.15,12.15,12.15,131800.0,12.15,12.15,12.15,12.15,131800.0
2015-07-02 14:10:00,12.15,12.15,12.15,12.15,70000.0,12.15,12.15,12.15,12.15,70000.0
2015-07-02 14:15:00,12.15,12.15,12.15,12.15,45000.0,12.15,12.15,12.15,12.15,45000.0
2015-07-02 14:20:00,12.15,12.15,12.14,12.15,75450.0,12.15,12.15,12.14,12.15,75450.0
2015-07-02 14:25:00,12.15,12.15,12.14,12.15,30000.0,12.15,12.15,12.14,12.15,30000.0
2015-07-02 14:30:00,12.15,12.15,12.13,12.14,85000.0,12.15,12.15,12.13,12.14,85000.0
2015-07-02 14:35:00,12.14,12.15,12.14,12.14,25000.0,12.14,12.15,12.14,12.14,25000.0
2015-07-02 14:40:00,12.14,12.14,12.13,12.13,25000.0,12.14,12.14,12.13,12.13,25000.0
2015-07-02 14:45:00,12.14,12.14,12.14,12.14,55750.0,12.14,12.14,12.14,12.14,55750.0
2015-07-02 14:50:00,12.11,12.13,12.11,12.13,25700.0,12.11,12.13,12.11,12.13,25700.0
2015-07-02 14:55:00,12.12,12.13,12.12,12.13,22500.0,12.12,12.13,12.12,12.13,22500.0
2015-07-02 15:00:00,12.12,12.13,12.12,12.13,99300.0,12.12,12.13,12.12,12.13,99300.0
2015-07-02 15:05:00,12.13,12.13,12.13,12.13,77200.0,12.13,12.13,12.13,12.13,77200.0
2015-07-02 15:10:00,12.13,12.15,12.13,12.15,115000.0,12.13,12.15,12.13,12.15,115000.0
2015-07-02 15:15:00,12.15,12.16,12.15,12.16,120000.0,12.15,12.16,12.15,12.16,120000.0
2015-07-02 15:20:00,12.16,12.17,12.15,12.17,196900.0,12.16,12.17,12.15,12.17,196900.0
2015-07-02 15:25:00,12.16,12.17,12.16,12.16,58500.0,12.16,12.17,12.16,12.16,58500.0
2015-07-02 15:30:00,12.16,12.16,12.15,12.16,120000.0,12.16,12.16,12.15,12.16,120000.0
2015-07-02 15:35:00,12.16,12.16,12.16,12.16,70000.0,12.16,12.16,12.16,12.16,70000.0
2015-07-02 15:40:00,12.16,12.16,12.15,12.16,195200.0,12.16,12.16,12.15,12.16,195200.0
2015-07-02 15:45:00,12.16,12.19,12.16,12.19,365000.0,12.16,12.19,12.16,12.19,365000.0
2015-07-02 15:50:00,12.19,12.19,12.18,12.18,841200.0,12.19,12.19,12.18,12.18,841200.0
2015-07-02 15:55:00,12.19,12.2,12.18,12.19,1504750.0,12.19,12.2,12.18,12.19,1504750.0
2015-07-06 09:30:00,12.0,12.0,11.99,12.0,30000.0,12.0,12.0,11.99,12.0,30000.0
2015-07-06 09:35:00,12.0,12.12,11.95,12.1,1395650.0,12.0,12.12,11.95,12.1,1395650.0
2015-07-06 09:40:00,12.09,12.16,12.09,12.13,984050.0,12.09,12.16,12.09,12.13,984050.0
2015-07-06 09:45:00,12.13,12.19,12.12,12.17,421400.0,12.13,12.19,12.12,12.17,421400.0
2015-07-06 09:50:00,12.16,12.2,12.16,12.19,217350.0,12.16,12.2,12.16,12.19,217350.0
2015-07-06 09:55:00,12.18,12.19,12.17,12.19,425950.0,12.18,12.19,12.17,12.19,425950.0
2015-07-06 10:00:00,12.19,12.19,12.15,12.16,206450.0,12.19,12.19,12.15,12.16,206450.0
2015-07-06 10:05:00,12.17,12.17,12.11,12.12,866200.0,12.17,12.17,12.11,12.12,866200.0
2015-07-06 10:10:00,12.12,12.15,12.12,12.14,367850.0,12.12,12.15,12.12,12.14,367850.0
2015-07-06 10:15:00,12.14,12.14,12.11,12.11,242200.0,12.14,12.14,12.11,12.11,242200.0
2015-07-06 10:20:00,12.12,12.12,12.09,12.09,225000.0,12.12,12.12,12.09,12.09,225000.0
2015-07-06 10:25:00,12.1,12.13,12.09,12.13,198400.0,12.1,12.13,12.09,12.13,198400.0
2015-07-06 10:30:00,12.12,12.15,12.12,12.14,105250.0,12.12,12.15,12.12,12.14,105250.0
2015-07-06 10:35:00,12.15,12.15,12.13,12.14,130400.0,12.15,12.15,12.13,12.14,130400.0
2015-07-06 10:40:00,12.13,12.14,12.13,12.14,267100.0,12.13,12.14,12.13,12.14,267100.0
2015-07-06 10:45:00,12.15,12.16,12.14,12.16,182250.0,12.15,12.16,12.14,12.16,182250.0
2015-07-06 10:50:00,12.14,12.15,12.13,12.14,143050.0,12.14,12.15,12.13,12.14,143050.0
2015-07-06 10:55:00,12.14,12.14,12.13,12.14,152250.0,12.14,12.14,12.13,12.14,152250.0
2015-07-06 11:00:00,12.14,12.16,12.14,12.14,115000.0,12.14,12.16,12.14,12.14,115000.0
2015-07-06 11:05:00,12.15,12.15,12.14,12.15,91000.0,12.15,12.15,12.14,12.15,91000.0
2015-07-06 11:10:00,12.14,12.15,12.13,12.14,215000.0,12.14,12.15,12.13,12.14,215000.0
2015-07-06 11:15:00,12.14,12.14,12.1,12.1,307700.0,12.14,12.14,12.1,12.1,307700.0
2015-07-06 11:20:00,12.11,12.12,12.11,12.12,95000.0,12.11,12.12,12.11,12.12,95000.0
2015-07-06 11:25:00,12.12,12.13,12.1,12.1,1105250.0,12.12,12.13,12.1,12.1,1105250.0
2015-07-06 11:30:00,12.1,12.11,12.09,12.11,578850.0,12.1,12.11,12.09,12.11,578850.0
2015-07-06 11:35:00,12.1,12.11,12.1,12.1,135250.0,12.1,12.11,12.1,12.1,135250.0
2015-07-06 11:40:00,12.1,12.11,12.1,12.11,575000.0,12.1,12.11,12.1,12.11,575000.0
2015-07-06 11:45:00,12.11,12.12,12.1,12.1,464900.0,12.11,12.12,12.1,12.1,464900.0
2015-07-06 11:50:00,12.1,12.11,12.1,12.1,235000.0,12.1,12.11,12.1,12.1,235000.0
2015-07-06 11:55:00,12.1,12.11,12.1,12.1,103200.0,12.1,12.11,12.1,12.1,103200.0
2015-07-06 12:00:00,12.1,12.1,12.09,12.1,280000.0,12.1,12.1,12.09,12.1,280000.0
2015-07-06 12:05:00,12.1,12.1,12.09,12.1,75000.0,12.1,12.1,12.09,12.1,75000.0
2015-07-06 12:10:00,12.1,12.1,12.09,12.1,80000.0,12.1,12.1,12.09,12.1,80000.0
2015-07-06 12:15:00,12.11,12.12,12.11,12.11,62500.0,12.11,12.12,12.11,12.11,62500.0
2015-07-06 12:20:00,12.11,12.11,12.08,12.08,302550.0,12.11,12.11,12.08,12.08,302550.0
2015-07-06 12:25:00,12.06,12.09,12.06,12.08,361800.0,12.06,12.09,12.06,12.08,361800.0
2015-07-06 12:30:00,12.08,12.09,12.07,12.08,197000.0,12.08,12.09,12.07,12.08,197000.0
2015-07-06 12:35:00,12.08,12.08,12.08,12.08,67100.0,12.08,12.08,12.08,12.08,67100.0
2015-07-06 12:40:00,12.08,12.1,12.08,12.1,107800.0,12.08,12.1,12.08,12.1,107800.0
2015-07-06 12:45:00,12.1,12.1,12.09,12.09,65000.0,12.1,12.1,12.09,12.09,65000.0
2015-07-06 12:50:00,12.09,12.1,12.09,12.1,190900.0,12.09,12.1,12.09,12.1,190900.0
2015-07-06 12:55:00,12.1,12.1,12.1,12.1,50000.0,12.1,12.1,12.1,12.1,50000.0
2015-07-06 13:00:00,12.1,12.1,12.09,12.1,70000.0,12.1,12.1,12.09,12.1,70000.0
2015-07-06 13:05:00,12.1,12.1,12.09,12.09,256850.0,12.1,12.1,12.09,12.09,256850.0
2015-07-06 13:10:00,12.1,12.1,12.09,12.09,92500.0,12.1,12.1,12.09,12.09,92500.0
2015-07-06 13:15:00,12.09,12.1,12.09,12.09,395000.0,12.09,12.1,12.09,12.09,395000.0
2015-07-06 13:20:00,12.09,12.11,12.09,12.11,185000.0,12.09,12.11,12.09,12.11,185000.0
2015-07-06 13:25:00,12.1,12.1,12.09,12.1,443700.0,12.1,12.1,12.09,12.1,443700.0
2015-07-06 13:30:00,12.1,12.1,12.1,12.1,40000.0,12.1,12.1,12.1,12.1,40000.0
2015-07-06 13:35:00,12.1,12.1,12.1,12.1,5000.0,12.1,12.1,12.1,12.1,5000.0
2015-07-06 13:40:00,12.1,12.11,12.09,12.11,256550.0,12.1,12.11,12.09,12.11,256550.0
2015-07-06 13:45:00,12.1,12.11,12.1,12.11,155000.0,12.1,12.11,12.1,12.11,155000.0
2015-07-06 13:50:00,12.1,12.11,12.1,12.11,71300.0,12.1,12.11,12.1,12.11,71300.0
2015-07-06 13:55:00,12.12,12.12,12.12,12.12,10000.0,12.12,12.12,12.12,12.12,10000.0
2015-07-06 14:00:00,12.11,12.11,12.1,12.1,145000.0,12.11,12.11,12.1,12.1,145000.0
2015-07-06 14:05:00,12.1,12.11,12.1,12.11,195000.0,12.1,12.11,12.1,12.11,195000.0
2015-07-06 14:10:00,12.11,12.11,12.1,12.1,881850.0,12.11,12.11,12.1,12.1,881850.0
2015-07-06 14:15:00,12.1,12.1,12.09,12.09,120000.0,12.1,12.1,12.09,12.09,120000.0
2015-07-06 14:20:00,12.09,12.1,12.09,12.1,142150.0,12.09,12.1,12.09,12.1,142150.0
2015-07-06 14:25:00,12.09,12.09,12.09,12.09,25250.0,12.09,12.09,12.09,12.09,25250.0
2015-07-06 14:30:00,12.09,12.09,12.09,12.09,179800.0,12.09,12.09,12.09,12.09,179800.0
2015-07-06 14:35:00,12.09,12.11,12.09,12.1,358000.0,12.09,12.11,12.09,12.1,358000.0
2015-07-06 14:40:00,12.1,12.11,12.09,12.09,105450.0,12.1,12.11,12.09,12.09,105450.0
2015-07-06 14:45:00,12.09,12.11,12.09,12.11,318500.0,12.09,12.11,12.09,12.11,318500.0
2015-07-06 14:50:00,12.1,12.1,12.1,12.1,25000.0,12.1,12.1,12.1,12.1,25000.0
2015-07-06 14:55:00,12.1,12.11,12.09,12.1,245000.0,12.1,12.11,12.09,12.1,245000.0
2015-07-06 15:00:00,12.1,12.1,12.09,12.1,417200.0,12.1,12.1,12.09,12.1,417200.0
2015-07-06 15:05:00,12.1,12.11,12.1,12.11,80000.0,12.1,12.11,12.1,12.11,80000.0
2015-07-06 15:10:00,12.11,12.11,12.1,12.1,81250.0,12.11,12.11,12.1,12.1,81250.0
2015-07-06 15:15:00,12.11,12.11,12.1,12.1,70000.0,12.11,12.11,12.1,12.1,70000.0
2015-07-06 15:20:00,12.11,12.12,12.11,12.12,162650.0,12.11,12.12,12.11,12.12,162650.0
2015-07-06 15:25:00,12.11,12.11,12.1,12.11,45000.0,12.11,12.11,12.1,12.11,45000.0
2015-07-06 15:30:00,12.12,12.14,12.11,12.12,194750.0,12.12,12.14,12.11,12.12,194750.0
2015-07-06 15:35:00,12.13,12.14,12.12,12.12,195000.0,12.13,12.14,12.12,12.12,195000.0
2015-07-06 15:40:00,12.12,12.13,12.12,12.12,217050.0,12.12,12.13,12.12,12.12,217050.0
2015-07-06 15:45:00,12.12,12.13,12.12,12.13,273400.0,12.12,12.13,12.12,12.13,273400.0
2015-07-06 15:50:00,12.13,12.14,12.13,12.14,240350.0,12.13,12.14,12.13,12.14,240350.0
2015-07-06 15:55:00,12.14,12.15,12.13,12.15,432550.0,12.14,12.15,12.13,12.15,432550.0
2015-07-07 09:30:00,12.12,12.16,12.12,12.15,284300.0,12.12,12.16,12.12,12.15,284300.0
2015-07-07 09:35:00,12.14,12.18,12.12,12.18,108600.0,12.14,12.18,12.12,12.18,108600.0
2015-07-07 09:40:00,12.16,12.17,12.14,12.14,60000.0,12.16,12.17,12.14,12.14,60000.0
2015-07-07 09:45:00,12.14,12.17,12.14,12.15,507450.0,12.14,12.17,12.14,12.15,507450.0
2015-07-07 09:50:00,12.16,12.17,12.15,12.16,143200.0,12.16,12.17,12.15,12.16,143200.0
2015-07-07 09:55:00,12.17,12.17,12.15,12.17,223200.0,12.17,12.17,12.15,12.17,223200.0
2015-07-07 10:00:00,12.17,12.17,12.16,12.16,42050.0,12.17,12.17,12.16,12.16,42050.0
2015-07-07 10:05:00,12.16,12.17,12.15,12.16,105000.0,12.16,12.17,12.15,12.16,105000.0
2015-07-07 10:10:00,12.18,12.18,12.16,12.17,61550.0,12.18,12.18,12.16,12.17,61550.0
2015-07-07 10:15:00,12.17,12.18,12.16,12.18,287400.0,12.17,12.18,12.16,12.18,287400.0
2015-07-07 10:20:00,12.17,12.19,12.17,12.17,170000.0,12.17,12.19,12.17,12.17,170000.0
2015-07-07 10:25:00,12.17,12.17,12.15,12.17,226100.0,12.17,12.17,12.15,12.17,226100.0
2015-07-07 10:30:00,12.17,12.17,12.14,12.15,396350.0,12.17,12.17,12.14,12.15,396350.0
2015-07-07 10:35:00,12.15,12.15,12.14,12.14,143950.0,12.15,12.15,12.14,12.14,143950.0
2015-07-07 10:40:00,12.14,12.14,12.12,12.12,359650.0,12.14,12.14,12.12,12.12,359650.0
2015-07-07 10:45:00,12.13,12.16,12.11,12.15,247550.0,12.13,12.16,12.11,12.15,247550.0
2015-07-07 10:50:00,12.15,12.18,12.14,12.18,175000.0,12.15,12.18,12.14,12.18,175000.0
2015-07-07 10:55:00,12.16,12.18,12.15,12.16,144000.0,12.16,12.18,12.15,12.16,144000.0
2015-07-07 11:00:00,12.15,12.16,12.14,12.15,113100.0,12.15,12.16,12.14,12.15,113100.0
2015-07-07 11:05:00,12.15,12.15,12.14,12.15,227500.0,12.15,12.15,12.14,12.15,227500.0
2015-07-07 11:10:00,12.15,12.18,12.15,12.18,126650.0,12.15,12.18,12.15,12.18,126650.0
2015-07-07 11:15:00,12.18,12.19,12.17,12.18,68350.0,12.18,12.19,12.17,12.18,68350.0
2015-07-07 11:20:00,12.18,12.2,12.17,12.2,125450.0,12.18,12.2,12.17,12.2,125450.0
2015-07-07 11:25:00,12.19,12.19,12.17,12.17,163750.0,12.19,12.19,12.17,12.17,163750.0
2015-07-07 11:30:00,12.18,12.18,12.15,12.15,127500.0,12.18,12.18,12.15,12.15,127500.0
2015-07-07 11:35:00,12.15,12.19,12.15,12.18,117450.0,12.15,12.19,12.15,12.18,117450.0
2015-07-07 11:40:00,12.19,12.21,12.18,12.21,158600.0,12.19,12.21,12.18,12.21,158600.0
2015-07-07 11:45:00,12.21,12.22,12.21,12.21,125000.0,12.21,12.22,12.21,12.21,125000.0
2015-07-07 11:50:00,12.22,12.23,12.21,12.23,242850.0,12.22,12.23,12.21,12.23,242850.0
2015-07-07 11:55:00,12.23,12.26,12.23,12.24,246400.0,12.23,12.26,12.23,12.24,246400.0
2015-07-07 12:00:00,12.23,12.26,12.23,12.26,95000.0,12.23,12.26,12.23,12.26,95000.0
2015-07-07 12:05:00,12.26,12.27,12.25,12.26,204400.0,12.26,12.27,12.25,12.26,204400.0
2015-07-07 12:10:00,12.26,12.28,12.25,12.26,144950.0,12.26,12.28,12.25,12.26,144950.0
2015-07-07 12:15:00,12.26,12.28,12.26,12.27,191200.0,12.26,12.28,12.26,12.27,191200.0
2015-07-07 12:20:00,12.28,12.3,12.28,12.29,377850.0,12.28,12.3,12.28,12.29,377850.0
2015-07-07 12:25:00,12.29,12.32,12.29,12.32,192500.0,12.29,12.32,12.29,12.32,192500.0
2015-07-07 12:30:00,12.31,12.32,12.3,12.31,152500.0,12.31,12.32,12.3,12.31,152500.0
2015-07-07 12:35:00,12.31,12.31,12.3,12.3,145000.0,12.31,12.31,12.3,12.3,145000.0
2015-07-07 12:40:00,12.31,12.34,12.31,12.33,383500.0,12.31,12.34,12.31,12.33,383500.0
2015-07-07 12:45:00,12.33,12.36,12.33,12.35,557800.0,12.33,12.36,12.33,12.35,557800.0
2015-07-07 12:50:00,12.35,12.36,12.35,12.35,226550.0,12.35,12.36,12.35,12.35,226550.0
2015-07-07 12:55:00,12.35,12.36,12.34,12.35,393100.0,12.35,12.36,12.34,12.35,393100.0
2015-07-07 13:00:00,12.34,12.35,12.34,12.35,192500.0,12.34,12.35,12.34,12.35,192500.0
2015-07-07 13:05:00,12.34,12.34,12.32,12.32,306400.0,12.34,12.34,12.32,12.32,306400.0
2015-07-07 13:10:00,12.33,12.35,12.32,12.33,195650.0,12.33,12.35,12.32,12.33,195650.0
2015-07-07 13:15:00,12.34,12.34,12.32,12.32,320000.0,12.34,12.34,12.32,12.32,320000.0
2015-07-07 13:20:00,12.33,12.34,12.31,12.34,232100.0,12.33,12.34,12.31,12.34,232100.0
2015-07-07 13:25:00,12.33,12.34,12.33,12.34,152500.0,12.33,12.34,12.33,12.34,152500.0
2015-07-07 13:30:00,12.34,12.35,12.34,12.34,235000.0,12.34,12.35,12.34,12.34,235000.0
2015-07-07 13:35:00,12.35,12.35,12.34,12.35,65000.0,12.35,12.35,12.34,12.35,65000.0
2015-07-07 13:40:00,12.34,12.36,12.34,12.35,160550.0,12.34,12.36,12.34,12.35,160550.0
2015-07-07 13:45:00,12.36,12.36,12.35,12.36,92500.0,12.36,12.36,12.35,12.36,92500.0
2015-07-07 13:50:00,12.35,12.37,12.35,12.37,271250.0,12.35,12.37,12.35,12.37,271250.0
2015-07-07 13:55:00,12.37,12.37,12.36,12.37,109500.0,12.37,12.37,12.36,12.37,109500.0
2015-07-07 14:00:00,12.37,12.38,12.36,12.38,370150.0,12.37,12.38,12.36,12.38,370150.0
2015-07-07 14:05:00,12.38,12.38,12.36,12.36,155000.0,12.38,12.38,12.36,12.36,155000.0
2015-07-07 14:10:00,12.36,12.37,12.36,12.37,35000.0,12.36,12.37,12.36,12.37,35000.0
2015-07-07 14:15:00,12.37,12.38,12.35,12.36,210200.0,12.37,12.38,12.35,12.36,210200.0
2015-07-07 14:20:00,12.36,12.36,12.34,12.35,204950.0,12.36,12.36,12.34,12.35,204950.0
2015-07-07 14:25:00,12.35,12.37,12.35,12.37,46950.0,12.35,12.37,12.35,12.37,46950.0
2015-07-07 14:30:00,12.36,12.38,12.35,12.37,125000.0,12.36,12.38,12.35,12.37,125000.0
2015-07-07 14:35:00,12.36,12.39,12.36,12.38,285000.0,12.36,12.39,12.36,12.38,285000.0
2015-07-07 14:40:00,12.38,12.42,12.37,12.42,503850.0,12.38,12.42,12.37,12.42,503850.0
2015-07-07 14:45:00,12.42,12.43,12.41,12.41,272400.0,12.42,12.43,12.41,12.41,272400.0
2015-07-07 14:50:00,12.41,12.43,12.41,12.42,398450.0,12.41,12.43,12.41,12.42,398450.0
2015-07-07 14:55:00,12.42,12.43,12.41,12.42,301700.0,12.42,12.43,12.41,12.42,301700.0
2015-07-07 15:00:00,12.42,12.43,12.41,12.42,335000.0,12.42,12.43,12.41,12.42,335000.0
2015-07-07 15:05:00,12.43,12.43,12.42,12.43,150000.0,12.43,12.43,12.42,12.43,150000.0
2015-07-07 15:10:00,12.43,12.43,12.42,12.43,260000.0,12.43,12.43,12.42,12.43,260000.0
2015-07-07 15:15:00,12.43,12.43,12.41,12.43,341550.0,12.43,12.43,12.41,12.43,341550.0
2015-07-07 15:20:00,12.42,12.45,12.42,12.45,279150.0,12.42,12.45,12.42,12.45,279150.0
2015-07-07 15:25:00,12.46,12.46,12.43,12.45,370500.0,12.46,12.46,12.43,12.45,370500.0
2015-07-07 15:30:00,12.45,12.46,12.44,12.44,265000.0,12.45,12.46,12.44,12.44,265000.0
2015-07-07 15:35:00,12.44,12.45,12.41,12.41,367050.0,12.44,12.45,12.41,12.41,367050.0
2015-07-07 15:40:00,12.42,12.42,12.4,12.4,432900.0,12.42,12.42,12.4,12.4,432900.0
2015-07-07 15:45:00,12.4,12.4,12.39,12.4,422200.0,12.4,12.4,12.39,12.4,422200.0
2015-07-07 15:50:00,12.4,12.43,12.4,12.41,475200.0,12.4,12.43,12.4,12.41,475200.0
2015-07-07 15:55:00,12.41,12.42,12.41,12.41,1086950.0,12.41,12.42,12.41,12.41,1086950.0
2015-07-08 09:30:00,12.39,12.43,12.34,12.43,663450.0,12.39,12.43,12.34,12.43,663450.0
2015-07-08 09:35:00,12.4,12.45,12.4,12.45,610750.0,12.4,12.45,12.4,12.45,610750.0
2015-07-08 09:40:00,12.46,12.48,12.44,12.48,391450.0,12.46,12.48,12.44,12.48,391450.0
2015-07-08 09:45:00,12.47,12.48,12.43,12.43,537500.0,12.47,12.48,12.43,12.43,537500.0
2015-07-08 09:50:00,12.44,12.46,12.43,12.44,452100.0,12.44,12.46,12.43,12.44,452100.0
2015-07-08 09:55:00,12.44,12.47,12.44,12.45,472400.0,12.44,12.47,12.44,12.45,472400.0
2015-07-08 10:00:00,12.45,12.47,12.45,12.46,448150.0,12.45,12.47,12.45,12.46,448150.0
2015-07-08 10:05:00,12.46,12.46,12.44,12.44,698800.0,12.46,12.46,12.44,12.44,698800.0
2015-07-08 10:10:00,12.44,12.44,12.4,12.42,710900.0,12.44,12.44,12.4,12.42,710900.0
2015-07-08 10:15:00,12.42,12.42,12.38,12.39,327800.0,12.42,12.42,12.38,12.39,327800.0
2015-07-08 10:20:00,12.39,12.44,12.39,12.43,270000.0,12.39,12.44,12.39,12.43,270000.0
2015-07-08 10:25:00,12.43,12.44,12.41,12.42,327450.0,12.43,12.44,12.41,12.42,327450.0
2015-07-08 10:30:00,12.42,12.42,12.38,12.38,197250.0,12.42,12.42,12.38,12.38,197250.0
2015-07-08 10:35:00,12.38,12.41,12.38,12.41,267650.0,12.38,12.41,12.38,12.41,267650.0
2015-07-08 10:40:00,12.41,12.44,12.41,12.44,145000.0,12.41,12.44,12.41,12.44,145000.0
2015-07-08 10:45:00,12.43,12.45,12.42,12.45,383050.0,12.43,12.45,12.42,12.45,383050.0
2015-07-08 10:50:00,12.45,12.48,12.45,12.46,418400.0,12.45,12.48,12.45,12.46,418400.0
2015-07-08 10:55:00,12.46,12.48,12.46,12.48,559950.0,12.46,12.48,12.46,12.48,559950.0
2015-07-08 11:00:00,12.47,12.49,12.47,12.48,225000.0,12.47,12.49,12.47,12.48,225000.0
2015-07-08 11:05:00,12.48,12.49,12.45,12.47,285700.0,12.48,12.49,12.45,12.47,285700.0
2015-07-08 11:10:00,12.46,12.48,12.45,12.47,230000.0,12.46,12.48,12.45,12.47,230000.0
2015-07-08 11:15:00,12.45,12.46,12.45,12.45,85150.0,12.45,12.46,12.45,12.45,85150.0
2015-07-08 11:20:00,12.44,12.45,12.44,12.45,75000.0,12.44,12.45,12.44,12.45,75000.0
2015-07-08 11:25:00,12.45,12.45,12.42,12.43,409500.0,12.45,12.45,12.42,12.43,409500.0
2015-07-08 11:30:00,12.43,12.44,12.42,12.42,297500.0,12.43,12.44,12.42,12.42,297500.0
2015-07-08 11:35:00,12.42,12.43,12.42,12.42,214000.0,12.42,12.43,12.42,12.42,214000.0
2015-07-08 11:40:00,12.41,12.42,12.4,12.42,91500.0,12.41,12.42,12.4,12.42,91500.0
2015-07-08 11:45:00,12.41,12.42,12.41,12.41,30000.0,12.41,12.42,12.41,12.41,30000.0
2015-07-08 11:50:00,12.41,12.41,12.39,12.4,300000.0,12.41,12.41,12.39,12.4,300000.0
2015-07-08 11:55:00,12.4,12.4,12.38,12.39,121000.0,12.4,12.4,12.38,12.39,121000.0
2015-07-08 12:00:00,12.39,12.4,12.38,12.39,230850.0,12.39,12.4,12.38,12.39,230850.0
2015-07-08 12:05:00,12.4,12.4,12.38,12.4,66850.0,12.4,12.4,12.38,12.4,66850.0
2015-07-08 12:10:00,12.39,12.4,12.38,12.39,80000.0,12.39,12.4,12.38,12.39,80000.0
2015-07-08 12:15:00,12.4,12.41,12.39,12.4,140000.0,12.4,12.41,12.39,12.4,140000.0
2015-07-08 12:20:00,12.4,12.41,12.4,12.4,75000.0,12.4,12.41,12.4,12.4,75000.0
2015-07-08 12:25:00,12.41,12.41,12.4,12.4,110000.0,12.41,12.41,12.4,12.4,110000.0
2015-07-08 12:30:00,12.4,12.41,12.4,12.4,95000.0,12.4,12.41,12.4,12.4,95000.0
2015-07-08 12:35:00,12.4,12.4,12.4,12.4,25000.0,12.4,12.4,12.4,12.4,25000.0
2015-07-08 12:40:00,12.4,12.4,12.39,12.39,75000.0,12.4,12.4,12.39,12.39,75000.0
2015-07-08 12:45:00,12.39,12.4,12.38,12.4,85000.0,12.39,12.4,12.38,12.4,85000.0
2015-07-08 12:50:00,12.4,12.41,12.4,12.4,35000.0,12.4,12.41,12.4,12.4,35000.0
2015-07-08 12:55:00,12.41,12.43,12.4,12.43,176400.0,12.41,12.43,12.4,12.43,176400.0
2015-07-08 13:00:00,12.42,12.42,12.4,12.4,80000.0,12.42,12.42,12.4,12.4,80000.0
2015-07-08 13:05:00,12.39,12.4,12.39,12.39,22500.0,12.39,12.4,12.39,12.39,22500.0
2015-07-08 13:10:00,12.4,12.42,12.38,12.39,416950.0,12.4,12.42,12.38,12.39,416950.0
2015-07-08 13:15:00,12.39,12.39,12.38,12.38,45000.0,12.39,12.39,12.38,12.38,45000.0
2015-07-08 13:20:00,12.38,12.38,12.36,12.36,90000.0,12.38,12.38,12.36,12.36,90000.0
2015-07-08 13:25:00,12.37,12.38,12.36,12.36,95000.0,12.37,12.38,12.36,12.36,95000.0
2015-07-08 13:30:00,12.37,12.37,12.34,12.34,140000.0,12.37,12.37,12.34,12.34,140000.0
2015-07-08 13:35:00,12.35,12.36,12.34,12.35,100000.0,12.35,12.36,12.34,12.35,100000.0
2015-07-08 13:40:00,12.35,12.35,12.34,12.35,133950.0,12.35,12.35,12.34,12.35,133950.0
2015-07-08 13:45:00,12.35,12.37,12.35,12.37,120050.0,12.35,12.37,12.35,12.37,120050.0
2015-07-08 13:50:00,12.36,12.37,12.36,12.37,65000.0,12.36,12.37,12.36,12.37,65000.0
2015-07-08 13:55:00,12.37,12.38,12.36,12.37,90000.0,12.37,12.38,12.36,12.37,90000.0
2015-07-08 14:00:00,12.36,12.36,12.32,12.32,180000.0,12.36,12.36,12.32,12.32,180000.0
2015-07-08 14:05:00,12.35,12.35,12.32,12.33,45000.0,12.35,12.35,12.32,12.33,45000.0
2015-07-08 14:10:00,12.33,12.33,12.33,12.33,20000.0,12.33,12.33,12.33,12.33,20000.0
2015-07-08 14:15:00,12.34,12.34,12.31,12.31,80000.0,12.34,12.34,12.31,12.31,80000.0
2015-07-08 14:20:00,12.31,12.33,12.29,12.33,166350.0,12.31,12.33,12.29,12.33,166350.0
2015-07-08 14:25:00,12.31,12.31,12.3,12.31,25000.0,12.31,12.31,12.3,12.31,25000.0
2015-07-08 14:30:00,12.31,12.31,12.28,12.28,101300.0,12.31,12.31,12.28,12.28,101300.0
2015-07-08 14:35:00,12.28,12.29,12.27,12.29,65000.0,12.28,12.29,12.27,12.29,65000.0
2015-07-08 14:40:00,12.29,12.29,12.25,12.27,46300.0,12.29,12.29,12.25,12.27,46300.0
2015-07-08 14:45:00,12.25,12.26,12.23,12.25,185000.0,12.25,12.26,12.23,12.25,185000.0
2015-07-08 14:50:00,12.24,12.25,12.23,12.24,171950.0,12.24,12.25,12.23,12.24,171950.0
2015-07-08 14:55:00,12.24,12.27,12.24,12.25,162500.0,12.24,12.27,12.24,12.25,162500.0
2015-07-08 15:00:00,12.24,12.27,12.24,12.25,321900.0,12.24,12.27,12.24,12.25,321900.0
2015-07-08 15:05:00,12.25,12.27,12.25,12.25,75000.0,12.25,12.27,12.25,12.25,75000.0
2015-07-08 15:10:00,12.26,12.31,12.26,12.3,290000.0,12.26,12.31,12.26,12.3,290000.0
2015-07-08 15:15:00,12.3,12.3,12.28,12.29,170000.0,12.3,12.3,12.28,12.29,170000.0
2015-07-08 15:20:00,12.29,12.29,12.27,12.27,139950.0,12.29,12.29,12.27,12.27,139950.0
2015-07-08 15:25:00,12.28,12.28,12.26,12.27,180000.0,12.28,12.28,12.26,12.27,180000.0
2015-07-08 15:30:00,12.27,12.29,12.26,12.27,165000.0,12.27,12.29,12.26,12.27,165000.0
2015-07-08 15:35:00,12.27,12.28,12.26,12.27,180000.0,12.27,12.28,12.26,12.27,180000.0
2015-07-08 15:40:00,12.26,12.28,12.26,12.27,215100.0,12.26,12.28,12.26,12.27,215100.0
2015-07-08 15:45:00,12.27,12.27,12.25,12.27,316100.0,12.27,12.27,12.25,12.27,316100.0
2015-07-08 15:50:00,12.27,12.27,12.26,12.26,311950.0,12.27,12.27,12.26,12.26,311950.0
2015-07-08 15:55:00,12.26,12.27,12.26,12.26,1326350.0,12.26,12.27,12.26,12.26,1326350.0
2015-07-09 09:30:00,12.45,12.45,12.4,12.42,437550.0,12.45,12.45,12.4,12.42,437550.0
2015-07-09 09:35:00,12.44,12.44,12.4,12.42,292550.0,12.44,12.44,12.4,12.42,292550.0
2015-07-09 09:40:00,12.42,12.44,12.4,12.42,133450.0,12.42,12.44,12.4,12.42,133450.0
2015-07-09 09:45:00,12.41,12.42,12.4,12.4,267950.0,12.41,12.42,12.4,12.4,267950.0
2015-07-09 09:50:00,12.4,12.4,12.36,12.38,89450.0,12.4,12.4,12.36,12.38,89450.0
2015-07-09 09:55:00,12.37,12.37,12.35,12.37,85850.0,12.37,12.37,12.35,12.37,85850.0
2015-07-09 10:00:00,12.36,12.39,12.35,12.37,195700.0,12.36,12.39,12.35,12.37,195700.0
2015-07-09 10:05:00,12.37,12.37,12.35,12.37,243900.0,12.37,12.37,12.35,12.37,243900.0
2015-07-09 10:10:00,12.36,12.4,12.36,12.4,268150.0,12.36,12.4,12.36,12.4,268150.0
2015-07-09 10:15:00,12.4,12.41,12.39,12.4,131400.0,12.4,12.41,12.39,12.4,131400.0
2015-07-09 10:20:00,12.4,12.4,12.38,12.38,444150.0,12.4,12.4,12.38,12.38,444150.0
2015-07-09 10:25:00,12.38,12.4,12.36,12.38,653100.0,12.38,12.4,12.36,12.38,653100.0
2015-07-09 10:30:00,12.38,12.38,12.37,12.38,195000.0,12.38,12.38,12.37,12.38,195000.0
2015-07-09 10:35:00,12.38,12.39,12.38,12.38,139300.0,12.38,12.39,12.38,12.38,139300.0
2015-07-09 10:40:00,12.38,12.41,12.38,12.4,267350.0,12.38,12.41,12.38,12.4,267350.0
2015-07-09 10:45:00,12.41,12.41,12.41,12.41,20000.0,12.41,12.41,12.41,12.41,20000.0
2015-07-09 10:50:00,12.41,12.41,12.4,12.41,478650.0,12.41,12.41,12.4,12.41,478650.0
2015-07-09 10:55:00,12.41,12.45,12.41,12.45,888150.0,12.41,12.45,12.41,12.45,888150.0
2015-07-09 11:00:00,12.44,12.45,12.44,12.44,95000.0,12.44,12.45,12.44,12.44,95000.0
2015-07-09 11:05:00,12.44,12.46,12.44,12.46,420250.0,12.44,12.46,12.44,12.46,420250.0
2015-07-09 11:10:00,12.46,12.48,12.46,12.47,1748900.0,12.46,12.48,12.46,12.47,1748900.0
2015-07-09 11:15:00,12.46,12.51,12.46,12.51,1087350.0,12.46,12.51,12.46,12.51,1087350.0
2015-07-09 11:20:00,12.51,12.51,12.49,12.5,300200.0,12.51,12.51,12.49,12.5,300200.0
2015-07-09 11:25:00,12.5,12.5,12.49,12.5,255000.0,12.5,12.5,12.49,12.5,255000.0
2015-07-09 11:30:00,12.5,12.52,12.5,12.5,777150.0,12.5,12.52,12.5,12.5,777150.0
2015-07-09 11:35:00,12.5,12.53,12.5,12.52,414400.0,12.5,12.53,12.5,12.52,414400.0
2015-07-09 11:40:00,12.52,12.56,12.52,12.56,578500.0,12.52,12.56,12.52,12.56,578500.0
2015-07-09 11:45:00,12.55,12.57,12.55,12.56,932450.0,12.55,12.57,12.55,12.56,932450.0
2015-07-09 11:50:00,12.56,12.57,12.56,12.57,387500.0,12.56,12.57,12.56,12.57,387500.0
2015-07-09 11:55:00,12.57,12.59,12.57,12.58,497450.0,12.57,12.59,12.57,12.58,497450.0
2015-07-09 12:00:00,12.58,12.6,12.56,12.59,424150.0,12.58,12.6,12.56,12.59,424150.0
2015-07-09 12:05:00,12.59,12.6,12.59,12.59,568850.0,12.59,12.6,12.59,12.59,568850.0
2015-07-09 12:10:00,12.58,12.59,12.58,12.59,481600.0,12.58,12.59,12.58,12.59,481600.0
2015-07-09 12:15:00,12.59,12.62,12.58,12.61,638550.0,12.59,12.62,12.58,12.61,638550.0
2015-07-09 12:20:00,12.61,12.61,12.6,12.61,459200.0,12.61,12.61,12.6,12.61,459200.0
2015-07-09 12:25:00,12.61,12.61,12.6,12.61,412750.0,12.61,12.61,12.6,12.61,412750.0
2015-07-09 12:30:00,12.62,12.62,12.59,12.59,549300.0,12.62,12.62,12.59,12.59,549300.0
2015-07-09 12:35:00,12.59,12.59,12.56,12.57,850150.0,12.59,12.59,12.56,12.57,850150.0
2015-07-09 12:40:00,12.57,12.6,12.57,12.59,543400.0,12.57,12.6,12.57,12.59,543400.0
2015-07-09 12:45:00,12.59,12.61,12.59,12.6,208400.0,12.59,12.61,12.59,12.6,208400.0
2015-07-09 12:50:00,12.59,12.6,12.59,12.6,85550.0,12.59,12.6,12.59,12.6,85550.0
2015-07-09 12:55:00,12.59,12.59,12.58,12.58,225000.0,12.59,12.59,12.58,12.58,225000.0
2015-07-09 13:00:00,12.58,12.58,12.58,12.58,185750.0,12.58,12.58,12.58,12.58,185750.0
2015-07-09 13:05:00,12.58,12.59,12.54,12.56,231450.0,12.58,12.59,12.54,12.56,231450.0
2015-07-09 13:10:00,12.55,12.58,12.54,12.56,855000.0,12.55,12.58,12.54,12.56,855000.0
2015-07-09 13:15:00,12.56,12.56,12.53,12.53,151300.0,12.56,12.56,12.53,12.53,151300.0
2015-07-09 13:20:00,12.53,12.55,12.52,12.53,375000.0,12.53,12.55,12.52,12.53,375000.0
2015-07-09 13:25:00,12.53,12.53,12.52,12.52,207500.0,12.53,12.53,12.52,12.52,207500.0
2015-07-09 13:30:00,12.52,12.56,12.52,12.56,449600.0,12.52,12.56,12.52,12.56,449600.0
2015-07-09 13:35:00,12.56,12.57,12.55,12.57,171450.0,12.56,12.57,12.55,12.57,171450.0
2015-07-09 13:40:00,12.57,12.57,12.55,12.55,95000.0,12.57,12.57,12.55,12.55,95000.0
2015-07-09 13:45:00,12.55,12.55,12.55,12.55,45000.0,12.55,12.55,12.55,12.55,45000.0
2015-07-09 13:50:00,12.55,12.56,12.54,12.55,570200.0,12.55,12.56,12.54,12.55,570200.0
2015-07-09 13:55:00,12.54,12.56,12.54,12.56,120000.0,12.54,12.56,12.54,12.56,120000.0
2015-07-09 14:00:00,12.56,12.59,12.56,12.58,175550.0,12.56,12.59,12.56,12.58,175550.0
2015-07-09 14:05:00,12.58,12.59,12.58,12.58,139950.0,12.58,12.59,12.58,12.58,139950.0
2015-07-09 14:10:00,12.58,12.58,12.54,12.55,529450.0,12.58,12.58,12.54,12.55,529450.0
2015-07-09 14:15:00,12.55,12.56,12.55,12.56,184050.0,12.55,12.56,12.55,12.56,184050.0
2015-07-09 14:20:00,12.56,12.56,12.55,12.56,165000.0,12.56,12.56,12.55,12.56,165000.0
2015-07-09 14:25:00,12.56,12.56,12.54,12.54,399750.0,12.56,12.56,12.54,12.54,399750.0
2015-07-09 14:30:00,12.54,12.54,12.53,12.53,240000.0,12.54,12.54,12.53,12.53,240000.0
2015-07-09 14:35:00,12.52,12.55,12.52,12.54,916550.0,12.52,12.55,12.52,12.54,916550.0
2015-07-09 14:40:00,12.54,12.55,12.53,12.53,799450.0,12.54,12.55,12.53,12.53,799450.0
2015-07-09 14:45:00,12.54,12.54,12.53,12.54,123550.0,12.54,12.54,12.53,12.54,123550.0
2015-07-09 14:50:00,12.53,12.55,12.52,12.52,941250.0,12.53,12.55,12.52,12.52,941250.0
2015-07-09 14:55:00,12.52,12.55,12.52,12.54,1142250.0,12.52,12.55,12.52,12.54,1142250.0
2015-07-09 15:00:00,12.54,12.57,12.54,12.57,152500.0,12.54,12.57,12.54,12.57,152500.0
2015-07-09 15:05:00,12.58,12.59,12.57,12.59,180000.0,12.58,12.59,12.57,12.59,180000.0
2015-07-09 15:10:00,12.59,12.6,12.59,12.6,135000.0,12.59,12.6,12.59,12.6,135000.0
2015-07-09 15:15:00,12.6,12.6,12.59,12.59,160000.0,12.6,12.6,12.59,12.59,160000.0
2015-07-09 15:20:00,12.59,12.6,12.59,12.59,194100.0,12.59,12.6,12.59,12.59,194100.0
2015-07-09 15:25:00,12.59,12.59,12.57,12.59,342850.0,12.59,12.59,12.57,12.59,342850.0
2015-07-09 15:30:00,12.59,12.59,12.57,12.57,274150.0,12.59,12.59,12.57,12.57,274150.0
2015-07-09 15:35:00,12.56,12.57,12.55,12.56,297600.0,12.56,12.57,12.55,12.56,297600.0
2015-07-09 15:40:00,12.56,12.59,12.56,12.57,336650.0,12.56,12.59,12.56,12.57,336650.0
2015-07-09 15:45:00,12.57,12.58,12.56,12.57,668800.0,12.57,12.58,12.56,12.57,668800.0
2015-07-09 15:50:00,12.57,12.57,12.55,12.55,716700.0,12.57,12.57,12.55,12.55,716700.0
2015-07-09 15:55:00,12.56,12.56,12.54,12.55,1137800.0,12.56,12.56,12.54,12.55,1137800.0
2015-07-10 09:30:00,12.6,12.62,12.58,12.6,759050.0,12.6,12.62,12.58,12.6,759050.0
2015-07-10 09:35:00,12.6,12.62,12.6,12.61,445450.0,12.6,12.62,12.6,12.61,445450.0
2015-07-10 09:40:00,12.61,12.61,12.58,12.58,511650.0,12.61,12.61,12.58,12.58,511650.0
2015-07-10 09:45:00,12.58,12.59,12.56,12.58,1026100.0,12.58,12.59,12.56,12.58,1026100.0
2015-07-10 09:50:00,12.58,12.61,12.58,12.58,469150.0,12.58,12.61,12.58,12.58,469150.0
2015-07-10 09:55:00,12.58,12.6,12.58,12.59,100000.0,12.58,12.6,12.58,12.59,100000.0
2015-07-10 10:00:00,12.59,12.6,12.58,12.59,259400.0,12.59,12.6,12.58,12.59,259400.0
2015-07-10 10:05:00,12.6,12.62,12.6,12.62,223000.0,12.6,12.62,12.6,12.62,223000.0
2015-07-10 10:10:00,12.61,12.65,12.6,12.65,727100.0,12.61,12.65,12.6,12.65,727100.0
2015-07-10 10:15:00,12.64,12.65,12.62,12.64,1159800.0,12.64,12.65,12.62,12.64,1159800.0
2015-07-10 10:20:00,12.65,12.65,12.63,12.65,188100.0,12.65,12.65,12.63,12.65,188100.0
2015-07-10 10:25:00,12.65,12.68,12.65,12.67,695700.0,12.65,12.68,12.65,12.67,695700.0
2015-07-10 10:30:00,12.67,12.69,12.65,12.68,843400.0,12.67,12.69,12.65,12.68,843400.0
2015-07-10 10:35:00,12.68,12.69,12.68,12.69,307750.0,12.68,12.69,12.68,12.69,307750.0
2015-07-10 10:40:00,12.69,12.69,12.68,12.68,566100.0,12.69,12.69,12.68,12.68,566100.0
2015-07-10 10:45:00,12.67,12.68,12.66,12.66,442700.0,12.67,12.68,12.66,12.66,442700.0
2015-07-10 10:50:00,12.66,12.69,12.66,12.68,570600.0,12.66,12.69,12.66,12.68,570600.0
2015-07-10 10:55:00,12.68,12.7,12.68,12.69,257150.0,12.68,12.7,12.68,12.69,257150.0
2015-07-10 11:00:00,12.69,12.72,12.69,12.71,380250.0,12.69,12.72,12.69,12.71,380250.0
2015-07-10 11:05:00,12.71,12.75,12.71,12.73,1044550.0,12.71,12.75,12.71,12.73,1044550.0
2015-07-10 11:10:00,12.74,12.74,12.72,12.73,134650.0,12.74,12.74,12.72,12.73,134650.0
2015-07-10 11:15:00,12.74,12.74,12.72,12.72,559350.0,12.74,12.74,12.72,12.72,559350.0
2015-07-10 11:20:00,12.72,12.74,12.72,12.72,110750.0,12.72,12.74,12.72,12.72,110750.0
2015-07-10 11:25:00,12.72,12.74,12.72,12.74,243500.0,12.72,12.74,12.72,12.74,243500.0
2015-07-10 11:30:00,12.73,12.74,12.73,12.74,268850.0,12.73,12.74,12.73,12.74,268850.0
2015-07-10 11:35:00,12.74,12.75,12.74,12.75,235000.0,12.74,12.75,12.74,12.75,235000.0
2015-07-10 11:40:00,12.75,12.77,12.75,12.77,573200.0,12.75,12.77,12.75,12.77,573200.0
2015-07-10 11:45:00,12.77,12.79,12.77,12.79,576900.0,12.77,12.79,12.77,12.79,576900.0
2015-07-10 11:50:00,12.79,12.79,12.77,12.78,303950.0,12.79,12.79,12.77,12.78,303950.0
2015-07-10 11:55:00,12.78,12.79,12.78,12.79,198050.0,12.78,12.79,12.78,12.79,198050.0
2015-07-10 12:00:00,12.79,12.79,12.78,12.79,409450.0,12.79,12.79,12.78,12.79,409450.0
2015-07-10 12:05:00,12.79,12.8,12.78,12.79,351250.0,12.79,12.8,12.78,12.79,351250.0
2015-07-10 12:10:00,12.79,12.79,12.78,12.79,296000.0,12.79,12.79,12.78,12.79,296000.0
2015-07-10 12:15:00,12.79,12.8,12.79,12.79,234200.0,12.79,12.8,12.79,12.79,234200.0
2015-07-10 12:20:00,12.79,12.8,12.79,12.79,335000.0,12.79,12.8,12.79,12.79,335000.0
2015-07-10 12:25:00,12.8,12.8,12.79,12.8,725650.0,12.8,12.8,12.79,12.8,725650.0
2015-07-10 12:30:00,12.8,12.8,12.77,12.77,650100.0,12.8,12.8,12.77,12.77,650100.0
2015-07-10 12:35:00,12.76,12.77,12.76,12.76,329750.0,12.76,12.77,12.76,12.76,329750.0
2015-07-10 12:40:00,12.76,12.76,12.74,12.74,305700.0,12.76,12.76,12.74,12.74,305700.0
2015-07-10 12:45:00,12.74,12.77,12.74,12.77,165850.0,12.74,12.77,12.74,12.77,165850.0
2015-07-10 12:50:00,12.77,12.78,12.77,12.78,130000.0,12.77,12.78,12.77,12.78,130000.0
2015-07-10 12:55:00,12.78,12.79,12.77,12.79,50000.0,12.78,12.79,12.77,12.79,50000.0
2015-07-10 13:00:00,12.79,12.79,12.77,12.77,125000.0,12.79,12.79,12.77,12.77,125000.0
2015-07-10 13:05:00,12.77,12.77,12.76,12.77,292500.0,12.77,12.77,12.76,12.77,292500.0
2015-07-10 13:10:00,12.75,12.77,12.75,12.75,340550.0,12.75,12.77,12.75,12.75,340550.0
2015-07-10 13:15:00,12.76,12.77,12.75,12.75,549600.0,12.76,12.77,12.75,12.75,549600.0
2015-07-10 13:20:00,12.75,12.77,12.75,12.77,308050.0,12.75,12.77,12.75,12.77,308050.0
2015-07-10 13:25:00,12.77,12.77,12.77,12.77,41000.0,12.77,12.77,12.77,12.77,41000.0
2015-07-10 13:30:00,12.77,12.78,12.76,12.77,354250.0,12.77,12.78,12.76,12.77,354250.0
2015-07-10 13:35:00,12.77,12.78,12.77,12.78,45050.0,12.77,12.78,12.77,12.78,45050.0
2015-07-10 13:40:00,12.78,12.78,12.77,12.77,85000.0,12.78,12.78,12.77,12.77,85000.0
2015-07-10 13:45:00,12.78,12.78,12.77,12.78,92550.0,12.78,12.78,12.77,12.78,92550.0
2015-07-10 13:50:00,12.78,12.78,12.77,12.78,590100.0,12.78,12.78,12.77,12.78,590100.0
2015-07-10 13:55:00,12.78,12.78,12.78,12.78,291950.0,12.78,12.78,12.78,12.78,291950.0
2015-07-10 14:00:00,12.78,12.78,12.77,12.78,190250.0,12.78,12.78,12.77,12.78,190250.0
2015-07-10 14:05:00,12.79,12.79,12.78,12.79,40000.0,12.79,12.79,12.78,12.79,40000.0
2015-07-10 14:10:00,12.78,12.8,12.78,12.8,177800.0,12.78,12.8,12.78,12.8,177800.0
2015-07-10 14:15:00,12.8,12.8,12.79,12.79,302900.0,12.8,12.8,12.79,12.79,302900.0
2015-07-10 14:20:00,12.8,12.8,12.79,12.79,116250.0,12.8,12.8,12.79,12.79,116250.0
2015-07-10 14:25:00,12.79,12.8,12.79,12.8,308200.0,12.79,12.8,12.79,12.8,308200.0
2015-07-10 14:30:00,12.8,12.8,12.79,12.8,796900.0,12.8,12.8,12.79,12.8,796900.0
2015-07-10 14:35:00,12.8,12.8,12.79,12.8,85000.0,12.8,12.8,12.79,12.8,85000.0
2015-07-10 14:40:00,12.79,12.8,12.79,12.79,334750.0,12.79,12.8,12.79,12.79,334750.0
2015-07-10 14:45:00,12.8,12.8,12.79,12.8,140000.0,12.8,12.8,12.79,12.8,140000.0
2015-07-10 14:50:00,12.8,12.8,12.79,12.8,80000.0,12.8,12.8,12.79,12.8,80000.0
2015-07-10 14:55:00,12.8,12.8,12.79,12.8,233700.0,12.8,12.8,12.79,12.8,233700.0
2015-07-10 15:00:00,12.8,12.8,12.79,12.79,173250.0,12.8,12.8,12.79,12.79,173250.0
2015-07-10 15:05:00,12.79,12.8,12.79,12.8,165000.0,12.79,12.8,12.79,12.8,165000.0
2015-07-10 15:10:00,12.8,12.8,12.8,12.8,192900.0,12.8,12.8,12.8,12.8,192900.0
2015-07-10 15:15:00,12.8,12.8,12.79,12.8,205400.0,12.8,12.8,12.79,12.8,205400.0
2015-07-10 15:20:00,12.8,12.81,12.79,12.79,441050.0,12.8,12.81,12.79,12.79,441050.0
2015-07-10 15:25:00,12.8,12.81,12.8,12.8,233750.0,12.8,12.81,12.8,12.8,233750.0
2015-07-10 15:30:00,12.8,12.8,12.78,12.79,458750.0,12.8,12.8,12.78,12.79,458750.0
2015-07-10 15:35:00,12.79,12.8,12.78,12.79,207150.0,12.79,12.8,12.78,12.79,207150.0
2015-07-10 15:40:00,12.79,12.8,12.79,12.79,316900.0,12.79,12.8,12.79,12.79,316900.0
2015-07-10 15:45:00,12.79,12.79,12.78,12.78,471950.0,12.79,12.79,12.78,12.78,471950.0
2015-07-10 15:50:00,12.78,12.79,12.78,12.78,728450.0,12.78,12.79,12.78,12.78,728450.0
2015-07-10 15:55:00,12.78,12.8,12.78,12.79,1626250.0,12.78,12.8,12.78,12.79,1626250.0
2015-07-13 09:30:00,12.92,12.95,12.87,12.93,907450.0,12.92,12.95,12.87,12.93,907450.0
2015-07-13 09:35:00,12.93,12.98,12.9,12.97,634200.0,12.93,12.98,12.9,12.97,634200.0
2015-07-13 09:40:00,12.97,13.06,12.97,13.03,1364650.0,12.97,13.06,12.97,13.03,1364650.0
2015-07-13 09:45:00,13.02,13.05,13.02,13.03,680400.0,13.02,13.05,13.02,13.03,680400.0
2015-07-13 09:50:00,13.04,13.05,13.01,13.02,696850.0,13.04,13.05,13.01,13.02,696850.0
2015-07-13 09:55:00,13.02,13.03,12.97,12.98,721200.0,13.02,13.03,12.97,12.98,721200.0
2015-07-13 10:00:00,12.99,13.0,12.98,13.0,425050.0,12.99,13.0,12.98,13.0,425050.0
2015-07-13 10:05:00,13.0,13.04,13.0,13.04,833450.0,13.0,13.04,13.0,13.04,833450.0
2015-07-13 10:10:00,13.03,13.09,13.03,13.09,1163900.0,13.03,13.09,13.03,13.09,1163900.0
2015-07-13 10:15:00,13.07,13.1,13.06,13.09,492200.0,13.07,13.1,13.06,13.09,492200.0
2015-07-13 10:20:00,13.1,13.1,13.09,13.09,772050.0,13.1,13.1,13.09,13.09,772050.0
2015-07-13 10:25:00,13.09,13.1,13.09,13.09,801900.0,13.09,13.1,13.09,13.09,801900.0
2015-07-13 10:30:00,13.09,13.1,13.08,13.09,611800.0,13.09,13.1,13.08,13.09,611800.0
2015-07-13 10:35:00,13.08,13.08,13.07,13.08,397500.0,13.08,13.08,13.07,13.08,397500.0
2015-07-13 10:40:00,13.07,13.07,13.05,13.06,387050.0,13.07,13.07,13.05,13.06,387050.0
2015-07-13 10:45:00,13.06,13.06,13.04,13.04,375000.0,13.06,13.06,13.04,13.04,375000.0
2015-07-13 10:50:00,13.04,13.06,13.04,13.06,221950.0,13.04,13.06,13.04,13.06,221950.0
2015-07-13 10:55:00,13.07,13.08,13.06,13.07,274450.0,13.07,13.08,13.06,13.07,274450.0
2015-07-13 11:00:00,13.07,13.07,13.05,13.06,208050.0,13.07,13.07,13.05,13.06,208050.0
2015-07-13 11:05:00,13.06,13.06,13.04,13.05,190000.0,13.06,13.06,13.04,13.05,190000.0
2015-07-13 11:10:00,13.06,13.06,13.03,13.03,175250.0,13.06,13.06,13.03,13.03,175250.0
2015-07-13 11:15:00,13.03,13.04,13.03,13.03,325400.0,13.03,13.04,13.03,13.03,325400.0
2015-07-13 11:20:00,13.03,13.05,13.03,13.05,55000.0,13.03,13.05,13.03,13.05,55000.0
2015-07-13 11:25:00,13.04,13.05,13.04,13.05,174600.0,13.04,13.05,13.04,13.05,174600.0
2015-07-13 11:30:00,13.05,13.06,13.04,13.06,417550.0,13.05,13.06,13.04,13.06,417550.0
2015-07-13 11:35:00,13.07,13.07,13.06,13.06,145050.0,13.07,13.07,13.06,13.06,145050.0
2015-07-13 11:40:00,13.06,13.07,13.06,13.07,486450.0,13.06,13.07,13.06,13.07,486450.0
2015-07-13 11:45:00,13.07,13.07,13.06,13.07,388200.0,13.07,13.07,13.06,13.07,388200.0
2015-07-13 11:50:00,13.07,13.09,13.07,13.08,471300.0,13.07,13.09,13.07,13.08,471300.0
2015-07-13 11:55:00,13.08,13.09,13.08,13.08,141600.0,13.08,13.09,13.08,13.08,141600.0
2015-07-13 12:00:00,13.08,13.09,13.06,13.07,282050.0,13.08,13.09,13.06,13.07,282050.0
2015-07-13 12:05:00,13.08,13.08,13.07,13.08,145000.0,13.08,13.08,13.07,13.08,145000.0
2015-07-13 12:10:00,13.08,13.08,13.07,13.07,120000.0,13.08,13.08,13.07,13.07,120000.0
2015-07-13 12:15:00,13.08,13.08,13.07,13.08,166000.0,13.08,13.08,13.07,13.08,166000.0
2015-07-13 12:20:00,13.07,13.08,13.07,13.07,194150.0,13.07,13.08,13.07,13.07,194150.0
2015-07-13 12:25:00,13.08,13.08,13.08,13.08,270100.0,13.08,13.08,13.08,13.08,270100.0
2015-07-13 12:30:00,13.08,13.08,13.08,13.08,185000.0,13.08,13.08,13.08,13.08,185000.0
2015-07-13 12:35:00,13.07,13.08,13.07,13.07,50000.0,13.07,13.08,13.07,13.07,50000.0
2015-07-13 12:40:00,13.07,13.07,13.05,13.06,102500.0,13.07,13.07,13.05,13.06,102500.0
2015-07-13 12:45:00,13.06,13.06,13.04,13.05,105750.0,13.06,13.06,13.04,13.05,105750.0
2015-07-13 12:50:00,13.05,13.05,13.04,13.04,161300.0,13.05,13.05,13.04,13.04,161300.0
2015-07-13 12:55:00,13.04,13.05,13.04,13.05,80250.0,13.04,13.05,13.04,13.05,80250.0
2015-07-13 13:00:00,13.05,13.06,13.05,13.06,111200.0,13.05,13.06,13.05,13.06,111200.0
2015-07-13 13:05:00,13.06,13.07,13.06,13.06,60000.0,13.06,13.07,13.06,13.06,60000.0
2015-07-13 13:10:00,13.07,13.07,13.05,13.06,90000.0,13.07,13.07,13.05,13.06,90000.0
2015-07-13 13:15:00,13.05,13.06,13.05,13.06,86000.0,13.05,13.06,13.05,13.06,86000.0
2015-07-13 13:20:00,13.05,13.06,13.05,13.05,160000.0,13.05,13.06,13.05,13.05,160000.0
2015-07-13 13:25:00,13.05,13.06,13.05,13.06,70000.0,13.05,13.06,13.05,13.06,70000.0
2015-07-13 13:30:00,13.06,13.07,13.06,13.06,191950.0,13.06,13.07,13.06,13.06,191950.0
2015-07-13 13:35:00,13.06,13.07,13.06,13.06,65000.0,13.06,13.07,13.06,13.06,65000.0
2015-07-13 13:40:00,13.06,13.08,13.06,13.08,230100.0,13.06,13.08,13.06,13.08,230100.0
2015-07-13 13:45:00,13.08,13.08,13.07,13.07,168350.0,13.08,13.08,13.07,13.07,168350.0
2015-07-13 13:50:00,13.07,13.08,13.07,13.08,100500.0,13.07,13.08,13.07,13.08,100500.0
2015-07-13 13:55:00,13.07,13.08,13.07,13.08,282100.0,13.07,13.08,13.07,13.08,282100.0
2015-07-13 14:00:00,13.08,13.08,13.07,13.07,165100.0,13.08,13.08,13.07,13.07,165100.0
2015-07-13 14:05:00,13.08,13.08,13.07,13.07,137250.0,13.08,13.08,13.07,13.07,137250.0
2015-07-13 14:10:00,13.07,13.08,13.07,13.07,169900.0,13.07,13.08,13.07,13.07,169900.0
2015-07-13 14:15:00,13.07,13.08,13.07,13.07,160150.0,13.07,13.08,13.07,13.07,160150.0
2015-07-13 14:20:00,13.07,13.08,13.07,13.08,30000.0,13.07,13.08,13.07,13.08,30000.0
2015-07-13 14:25:00,13.08,13.08,13.07,13.08,62500.0,13.08,13.08,13.07,13.08,62500.0
2015-07-13 14:30:00,13.08,13.08,13.06,13.08,263650.0,13.08,13.08,13.06,13.08,263650.0
2015-07-13 14:35:00,13.07,13.08,13.07,13.07,25000.0,13.07,13.08,13.07,13.07,25000.0
2015-07-13 14:40:00,13.07,13.08,13.07,13.08,291400.0,13.07,13.08,13.07,13.08,291400.0
2015-07-13 14:45:00,13.08,13.09,13.08,13.09,300000.0,13.08,13.09,13.08,13.09,300000.0
2015-07-13 14:50:00,13.09,13.12,13.09,13.12,474950.0,13.09,13.12,13.09,13.12,474950.0
2015-07-13 14:55:00,13.11,13.12,13.11,13.11,271750.0,13.11,13.12,13.11,13.11,271750.0
2015-07-13 15:00:00,13.11,13.12,13.11,13.12,180100.0,13.11,13.12,13.11,13.12,180100.0
2015-07-13 15:05:00,13.12,13.12,13.1,13.11,256400.0,13.12,13.12,13.1,13.11,256400.0
2015-07-13 15:10:00,13.12,13.12,13.1,13.11,135000.0,13.12,13.12,13.1,13.11,135000.0
2015-07-13 15:15:00,13.1,13.13,13.1,13.12,130650.0,13.1,13.13,13.1,13.12,130650.0
2015-07-13 15:20:00,13.11,13.13,13.11,13.13,221300.0,13.11,13.13,13.11,13.13,221300.0
2015-07-13 15:25:00,13.14,13.14,13.13,13.14,260700.0,13.14,13.14,13.13,13.14,260700.0
2015-07-13 15:30:00,13.14,13.15,13.13,13.14,278200.0,13.14,13.15,13.13,13.14,278200.0
2015-07-13 15:35:00,13.14,13.14,13.13,13.13,402450.0,13.14,13.14,13.13,13.13,402450.0
2015-07-13 15:40:00,13.13,13.13,13.12,13.13,509550.0,13.13,13.13,13.12,13.13,509550.0
2015-07-13 15:45:00,13.12,13.14,13.12,13.14,710450.0,13.12,13.14,13.12,13.14,710450.0
2015-07-13 15:50:00,13.13,13.17,13.13,13.16,1263000.0,13.13,13.17,13.13,13.16,1263000.0
2015-07-13 15:55:00,13.16,13.17,13.16,13.16,2097200.0,13.16,13.17,13.16,13.16,2097200.0
2015-07-14 09:30:00,13.16,13.16,13.11,13.14,500200.0,13.16,13.16,13.11,13.14,500200.0
2015-07-14 09:35:00,13.16,13.2,13.15,13.17,557650.0,13.16,13.2,13.15,13.17,557650.0
2015-07-14 09:40:00,13.17,13.19,13.16,13.18,489200.0,13.17,13.19,13.16,13.18,489200.0
2015-07-14 09:45:00,13.18,13.21,13.18,13.2,2455500.0,13.18,13.21,13.18,13.2,2455500.0
2015-07-14 09:50:00,13.21,13.22,13.2,13.21,3101500.0,13.21,13.22,13.2,13.21,3101500.0
2015-07-14 09:55:00,13.2,13.21,13.16,13.18,761550.0,13.2,13.21,13.16,13.18,761550.0
2015-07-14 10:00:00,13.18,13.18,13.16,13.18,360000.0,13.18,13.18,13.16,13.18,360000.0
2015-07-14 10:05:00,13.18,13.18,13.14,13.14,770050.0,13.18,13.18,13.14,13.14,770050.0
2015-07-14 10:10:00,13.14,13.14,13.12,13.12,258700.0,13.14,13.14,13.12,13.12,258700.0
2015-07-14 10:15:00,13.12,13.13,13.12,13.12,300000.0,13.12,13.13,13.12,13.12,300000.0
2015-07-14 10:20:00,13.12,13.13,13.12,13.13,177500.0,13.12,13.13,13.12,13.13,177500.0
2015-07-14 10:25:00,13.13,13.17,13.13,13.17,265000.0,13.13,13.17,13.13,13.17,265000.0
2015-07-14 10:30:00,13.17,13.19,13.16,13.19,210600.0,13.17,13.19,13.16,13.19,210600.0
2015-07-14 10:35:00,13.18,13.19,13.17,13.19,198100.0,13.18,13.19,13.17,13.19,198100.0
2015-07-14 10:40:00,13.18,13.18,13.17,13.18,264650.0,13.18,13.18,13.17,13.18,264650.0
2015-07-14 10:45:00,13.18,13.18,13.14,13.14,387500.0,13.18,13.18,13.14,13.14,387500.0
2015-07-14 10:50:00,13.14,13.16,13.14,13.16,202700.0,13.14,13.16,13.14,13.16,202700.0
2015-07-14 10:55:00,13.16,13.16,13.15,13.15,68250.0,13.16,13.16,13.15,13.15,68250.0
2015-07-14 11:00:00,13.15,13.16,13.15,13.15,228500.0,13.15,13.16,13.15,13.15,228500.0
2015-07-14 11:05:00,13.15,13.17,13.15,13.17,158550.0,13.15,13.17,13.15,13.17,158550.0
2015-07-14 11:10:00,13.16,13.16,13.16,13.16,65000.0,13.16,13.16,13.16,13.16,65000.0
2015-07-14 11:15:00,13.16,13.17,13.16,13.17,155000.0,13.16,13.17,13.16,13.17,155000.0
2015-07-14 11:20:00,13.17,13.17,13.17,13.17,51300.0,13.17,13.17,13.17,13.17,51300.0
2015-07-14 11:25:00,13.16,13.17,13.16,13.16,65000.0,13.16,13.17,13.16,13.16,65000.0
2015-07-14 11:30:00,13.17,13.17,13.15,13.15,146850.0,13.17,13.17,13.15,13.15,146850.0
2015-07-14 11:35:00,13.16,13.16,13.14,13.15,98250.0,13.16,13.16,13.14,13.15,98250.0
2015-07-14 11:40:00,13.14,13.15,13.13,13.13,110000.0,13.14,13.15,13.13,13.13,110000.0
2015-07-14 11:45:00,13.14,13.15,13.13,13.14,228200.0,13.14,13.15,13.13,13.14,228200.0
2015-07-14 11:50:00,13.15,13.18,13.15,13.18,90000.0,13.15,13.18,13.15,13.18,90000.0
2015-07-14 11:55:00,13.18,13.18,13.17,13.17,65000.0,13.18,13.18,13.17,13.17,65000.0
2015-07-14 12:00:00,13.18,13.18,13.17,13.17,125000.0,13.18,13.18,13.17,13.17,125000.0
2015-07-14 12:05:00,13.17,13.17,13.15,13.15,180000.0,13.17,13.17,13.15,13.15,180000.0
2015-07-14 12:10:00,13.15,13.15,13.13,13.14,100000.0,13.15,13.15,13.13,13.14,100000.0
2015-07-14 12:15:00,13.15,13.15,13.13,13.15,189500.0,13.15,13.15,13.13,13.15,189500.0
2015-07-14 12:20:00,13.15,13.16,13.15,13.16,40000.0,13.15,13.16,13.15,13.16,40000.0
2015-07-14 12:25:00,13.16,13.16,13.15,13.16,50000.0,13.16,13.16,13.15,13.16,50000.0
2015-07-14 12:30:00,13.15,13.15,13.14,13.14,110000.0,13.15,13.15,13.14,13.14,110000.0
2015-07-14 12:35:00,13.14,13.15,13.14,13.14,70000.0,13.14,13.15,13.14,13.14,70000.0
2015-07-14 12:40:00,13.14,13.14,13.13,13.13,75000.0,13.14,13.14,13.13,13.13,75000.0
2015-07-14 12:45:00,13.14,13.14,13.13,13.13,149800.0,13.14,13.14,13.13,13.13,149800.0
2015-07-14 12:50:00,13.13,13.17,13.13,13.17,240000.0,13.13,13.17,13.13,13.17,240000.0
2015-07-14 12:55:00,13.17,13.17,13.16,13.16,65000.0,13.17,13.17,13.16,13.16,65000.0
2015-07-14 13:00:00,13.17,13.17,13.16,13.16,100000.0,13.17,13.17,13.16,13.16,100000.0
2015-07-14 13:05:00,13.15,13.16,13.15,13.15,90300.0,13.15,13.16,13.15,13.15,90300.0
2015-07-14 13:10:00,13.16,13.16,13.15,13.16,24050.0,13.16,13.16,13.15,13.16,24050.0
2015-07-14 13:15:00,13.16,13.16,13.15,13.15,50000.0,13.16,13.16,13.15,13.15,50000.0
2015-07-14 13:20:00,13.15,13.15,13.14,13.15,45000.0,13.15,13.15,13.14,13.15,45000.0
2015-07-14 13:25:00,13.15,13.15,13.15,13.15,10000.0,13.15,13.15,13.15,13.15,10000.0
2015-07-14 13:30:00,13.15,13.17,13.14,13.16,179650.0,13.15,13.17,13.14,13.16,179650.0
2015-07-14 13:35:00,13.16,13.17,13.15,13.15,478100.0,13.16,13.17,13.15,13.15,478100.0
2015-07-14 13:40:00,13.16,13.16,13.15,13.15,115000.0,13.16,13.16,13.15,13.15,115000.0
2015-07-14 13:45:00,13.14,13.15,13.14,13.14,151450.0,13.14,13.15,13.14,13.14,151450.0
2015-07-14 13:50:00,13.14,13.15,13.14,13.15,100900.0,13.14,13.15,13.14,13.15,100900.0
2015-07-14 13:55:00,13.14,13.14,13.14,13.14,137500.0,13.14,13.14,13.14,13.14,137500.0
2015-07-14 14:00:00,13.14,13.14,13.13,13.13,174000.0,13.14,13.14,13.13,13.13,174000.0
2015-07-14 14:05:00,13.13,13.14,13.13,13.13,328650.0,13.13,13.14,13.13,13.13,328650.0
2015-07-14 14:10:00,13.15,13.15,13.13,13.13,60000.0,13.15,13.15,13.13,13.13,60000.0
2015-07-14 14:15:00,13.14,13.14,13.13,13.13,112950.0,13.14,13.14,13.13,13.13,112950.0
2015-07-14 14:20:00,13.14,13.14,13.12,13.13,90000.0,13.14,13.14,13.12,13.13,90000.0
2015-07-14 14:25:00,13.12,13.13,13.11,13.11,192350.0,13.12,13.13,13.11,13.11,192350.0
2015-07-14 14:30:00,13.11,13.13,13.1,13.12,424600.0,13.11,13.13,13.1,13.12,424600.0
2015-07-14 14:35:00,13.11,13.12,13.11,13.11,40000.0,13.11,13.12,13.11,13.11,40000.0
2015-07-14 14:40:00,13.11,13.11,13.1,13.1,613150.0,13.11,13.11,13.1,13.1,613150.0
2015-07-14 14:45:00,13.11,13.12,13.11,13.11,80000.0,13.11,13.12,13.11,13.11,80000.0
2015-07-14 14:50:00,13.1,13.12,13.1,13.11,147500.0,13.1,13.12,13.1,13.11,147500.0
2015-07-14 14:55:00,13.11,13.11,13.1,13.11,80000.0,13.11,13.11,13.1,13.11,80000.0
2015-07-14 15:00:00,13.11,13.11,13.08,13.09,288850.0,13.11,13.11,13.08,13.09,288850.0
2015-07-14 15:05:00,13.09,13.11,13.09,13.11,170000.0,13.09,13.11,13.09,13.11,170000.0
2015-07-14 15:10:00,13.1,13.12,13.1,13.11,482250.0,13.1,13.12,13.1,13.11,482250.0
2015-07-14 15:15:00,13.11,13.11,13.1,13.1,180000.0,13.11,13.11,13.1,13.1,180000.0
2015-07-14 15:20:00,13.11,13.11,13.1,13.1,334250.0,13.11,13.11,13.1,13.1,334250.0
2015-07-14 15:25:00,13.1,13.1,13.09,13.09,176950.0,13.1,13.1,13.09,13.09,176950.0
2015-07-14 15:30:00,13.1,13.1,13.09,13.09,87500.0,13.1,13.1,13.09,13.09,87500.0
2015-07-14 15:35:00,13.09,13.1,13.08,13.09,310000.0,13.09,13.1,13.08,13.09,310000.0
2015-07-14 15:40:00,13.09,13.09,13.08,13.08,310700.0,13.09,13.09,13.08,13.08,310700.0
2015-07-14 15:45:00,13.09,13.11,13.08,13.1,576050.0,13.09,13.11,13.08,13.1,576050.0
2015-07-14 15:50:00,13.1,13.12,13.1,13.11,663100.0,13.1,13.12,13.1,13.11,663100.0
2015-07-14 15:55:00,13.12,13.12,13.1,13.11,1905550.0,13.12,13.12,13.1,13.11,1905550.0
2015-07-15 09:30:00,13.15,13.22,13.12,13.15,631900.0,13.15,13.22,13.12,13.15,631900.0
2015-07-15 09:35:00,13.13,13.16,13.11,13.12,378600.0,13.13,13.16,13.11,13.12,378600.0
2015-07-15 09:40:00,13.12,13.12,13.07,13.1,495050.0,13.12,13.12,13.07,13.1,495050.0
2015-07-15 09:45:00,13.11,13.15,13.09,13.14,257500.0,13.11,13.15,13.09,13.14,257500.0
2015-07-15 09:50:00,13.15,13.15,13.13,13.14,65000.0,13.15,13.15,13.13,13.14,65000.0
2015-07-15 09:55:00,13.14,13.15,13.12,13.13,336950.0,13.14,13.15,13.12,13.13,336950.0
2015-07-15 10:00:00,13.12,13.14,13.11,13.14,534750.0,13.12,13.14,13.11,13.14,534750.0
2015-07-15 10:05:00,13.14,13.21,13.14,13.2,959500.0,13.14,13.21,13.14,13.2,959500.0
2015-07-15 10:10:00,13.2,13.21,13.19,13.2,340000.0,13.2,13.21,13.19,13.2,340000.0
2015-07-15 10:15:00,13.2,13.25,13.2,13.24,677050.0,13.2,13.25,13.2,13.24,677050.0
2015-07-15 10:20:00,13.23,13.24,13.22,13.23,359100.0,13.23,13.24,13.22,13.23,359100.0
2015-07-15 10:25:00,13.22,13.23,13.2,13.2,365050.0,13.22,13.23,13.2,13.2,365050.0
2015-07-15 10:30:00,13.21,13.24,13.2,13.24,451700.0,13.21,13.24,13.2,13.24,451700.0
2015-07-15 10:35:00,13.24,13.26,13.23,13.25,562800.0,13.24,13.26,13.23,13.25,562800.0
2015-07-15 10:40:00,13.26,13.26,13.25,13.26,370100.0,13.26,13.26,13.25,13.26,370100.0
2015-07-15 10:45:00,13.26,13.26,13.24,13.24,250000.0,13.26,13.26,13.24,13.24,250000.0
2015-07-15 10:50:00,13.24,13.24,13.23,13.23,145550.0,13.24,13.24,13.23,13.23,145550.0
2015-07-15 10:55:00,13.24,13.25,13.23,13.25,763800.0,13.24,13.25,13.23,13.25,763800.0
2015-07-15 11:00:00,13.24,13.24,13.24,13.24,105000.0,13.24,13.24,13.24,13.24,105000.0
2015-07-15 11:05:00,13.24,13.26,13.24,13.25,98050.0,13.24,13.26,13.24,13.25,98050.0
2015-07-15 11:10:00,13.25,13.25,13.22,13.22,163750.0,13.25,13.25,13.22,13.22,163750.0
2015-07-15 11:15:00,13.22,13.23,13.22,13.22,160000.0,13.22,13.23,13.22,13.22,160000.0
2015-07-15 11:20:00,13.22,13.23,13.21,13.22,205000.0,13.22,13.23,13.21,13.22,205000.0
2015-07-15 11:25:00,13.22,13.22,13.19,13.19,128000.0,13.22,13.22,13.19,13.19,128000.0
2015-07-15 11:30:00,13.19,13.2,13.18,13.2,222500.0,13.19,13.2,13.18,13.2,222500.0
2015-07-15 11:35:00,13.2,13.2,13.19,13.2,130000.0,13.2,13.2,13.19,13.2,130000.0
2015-07-15 11:40:00,13.2,13.21,13.2,13.21,30000.0,13.2,13.21,13.2,13.21,30000.0
2015-07-15 11:45:00,13.21,13.21,13.18,13.18,243200.0,13.21,13.21,13.18,13.18,243200.0
2015-07-15 11:50:00,13.18,13.19,13.17,13.17,175000.0,13.18,13.19,13.17,13.17,175000.0
2015-07-15 11:55:00,13.17,13.18,13.17,13.18,152500.0,13.17,13.18,13.17,13.18,152500.0
2015-07-15 12:00:00,13.18,13.19,13.18,13.19,110000.0,13.18,13.19,13.18,13.19,110000.0
2015-07-15 12:05:00,13.19,13.19,13.18,13.19,190050.0,13.19,13.19,13.18,13.19,190050.0
2015-07-15 12:10:00,13.18,13.19,13.17,13.17,75000.0,13.18,13.19,13.17,13.17,75000.0
2015-07-15 12:15:00,13.17,13.18,13.17,13.17,255000.0,13.17,13.18,13.17,13.17,255000.0
2015-07-15 12:20:00,13.18,13.19,13.18,13.19,85000.0,13.18,13.19,13.18,13.19,85000.0
2015-07-15 12:25:00,13.19,13.2,13.19,13.19,91000.0,13.19,13.2,13.19,13.19,91000.0
2015-07-15 12:30:00,13.2,13.23,13.2,13.21,1312200.0,13.2,13.23,13.2,13.21,1312200.0
2015-07-15 12:35:00,13.21,13.21,13.21,13.21,351400.0,13.21,13.21,13.21,13.21,351400.0
2015-07-15 12:40:00,13.21,13.21,13.2,13.21,333350.0,13.21,13.21,13.2,13.21,333350.0
2015-07-15 12:45:00,13.21,13.21,13.2,13.2,282500.0,13.21,13.21,13.2,13.2,282500.0
2015-07-15 12:50:00,13.2,13.21,13.19,13.21,377650.0,13.2,13.21,13.19,13.21,377650.0
2015-07-15 12:55:00,13.21,13.22,13.21,13.22,131000.0,13.21,13.22,13.21,13.22,131000.0
2015-07-15 13:00:00,13.22,13.22,13.2,13.21,110000.0,13.22,13.22,13.2,13.21,110000.0
2015-07-15 13:05:00,13.21,13.21,13.21,13.21,128300.0,13.21,13.21,13.21,13.21,128300.0
2015-07-15 13:10:00,13.21,13.21,13.2,13.2,146300.0,13.21,13.21,13.2,13.2,146300.0
2015-07-15 13:15:00,13.2,13.21,13.2,13.2,97250.0,13.2,13.21,13.2,13.2,97250.0
2015-07-15 13:20:00,13.2,13.21,13.2,13.2,55000.0,13.2,13.21,13.2,13.2,55000.0
2015-07-15 13:25:00,13.21,13.21,13.2,13.21,195000.0,13.21,13.21,13.2,13.21,195000.0
2015-07-15 13:30:00,13.21,13.21,13.21,13.21,86000.0,13.21,13.21,13.21,13.21,86000.0
2015-07-15 13:35:00,13.21,13.21,13.2,13.21,107500.0,13.21,13.21,13.2,13.21,107500.0
2015-07-15 13:40:00,13.21,13.21,13.2,13.2,220150.0,13.21,13.21,13.2,13.2,220150.0
2015-07-15 13:45:00,13.2,13.21,13.2,13.2,45000.0,13.2,13.21,13.2,13.2,45000.0
2015-07-15 13:50:00,13.2,13.21,13.2,13.2,110750.0,13.2,13.21,13.2,13.2,110750.0
2015-07-15 13:55:00,13.2,13.2,13.2,13.2,48700.0,13.2,13.2,13.2,13.2,48700.0
2015-07-15 14:00:00,13.2,13.2,13.2,13.2,200000.0,13.2,13.2,13.2,13.2,200000.0
2015-07-15 14:05:00,13.2,13.21,13.2,13.21,150500.0,13.2,13.21,13.2,13.21,150500.0
2015-07-15 14:10:00,13.21,13.21,13.21,13.21,0.0,13.21,13.21,13.21,13.21,0.0
2015-07-15 14:15:00,13.21,13.21,13.2,13.21,875000.0,13.21,13.21,13.2,13.21,875000.0
2015-07-15 14:20:00,13.21,13.24,13.21,13.24,192800.0,13.21,13.24,13.21,13.24,192800.0
2015-07-15 14:25:00,13.23,13.24,13.22,13.22,150000.0,13.23,13.24,13.22,13.22,150000.0
2015-07-15 14:30:00,13.23,13.24,13.23,13.23,65000.0,13.23,13.24,13.23,13.23,65000.0
2015-07-15 14:35:00,13.24,13.24,13.23,13.23,630000.0,13.24,13.24,13.23,13.23,630000.0
2015-07-15 14:40:00,13.24,13.24,13.2,13.21,165000.0,13.24,13.24,13.2,13.21,165000.0
2015-07-15 14:45:00,13.22,13.22,13.2,13.21,70800.0,13.22,13.22,13.2,13.21,70800.0
2015-07-15 14:50:00,13.2,13.21,13.2,13.2,152500.0,13.2,13.21,13.2,13.2,152500.0
2015-07-15 14:55:00,13.21,13.21,13.19,13.2,280000.0,13.21,13.21,13.19,13.2,280000.0
2015-07-15 15:00:00,13.2,13.22,13.2,13.22,246550.0,13.2,13.22,13.2,13.22,246550.0
2015-07-15 15:05:00,13.22,13.22,13.2,13.2,85000.0,13.22,13.22,13.2,13.2,85000.0
2015-07-15 15:10:00,13.21,13.22,13.21,13.22,118000.0,13.21,13.22,13.21,13.22,118000.0
2015-07-15 15:15:00,13.22,13.23,13.22,13.22,142250.0,13.22,13.23,13.22,13.22,142250.0
2015-07-15 15:20:00,13.22,13.23,13.22,13.23,140000.0,13.22,13.23,13.22,13.23,140000.0
2015-07-15 15:25:00,13.23,13.25,13.23,13.25,151900.0,13.23,13.25,13.23,13.25,151900.0
2015-07-15 15:30:00,13.24,13.25,13.23,13.25,240000.0,13.24,13.25,13.23,13.25,240000.0
2015-07-15 15:35:00,13.24,13.25,13.24,13.25,350050.0,13.24,13.25,13.24,13.25,350050.0
2015-07-15 15:40:00,13.24,13.25,13.22,13.22,495300.0,13.24,13.25,13.22,13.22,495300.0
2015-07-15 15:45:00,13.22,13.22,13.21,13.22,386750.0,13.22,13.22,13.21,13.22,386750.0
2015-07-15 15:50:00,13.22,13.24,13.22,13.22,360000.0,13.22,13.24,13.22,13.22,360000.0
2015-07-15 15:55:00,13.22,13.24,13.22,13.24,952550.0,13.22,13.24,13.22,13.24,952550.0
2015-07-16 09:30:00,13.23,13.27,13.22,13.27,453550.0,13.23,13.27,13.22,13.27,453550.0
2015-07-16 09:35:00,13.26,13.26,13.22,13.25,270900.0,13.26,13.26,13.22,13.25,270900.0
2015-07-16 09:40:00,13.23,13.23,13.17,13.19,618150.0,13.23,13.23,13.17,13.19,618150.0
2015-07-16 09:45:00,13.19,13.22,13.18,13.21,419550.0,13.19,13.22,13.18,13.21,419550.0
2015-07-16 09:50:00,13.22,13.23,13.2,13.2,221600.0,13.22,13.23,13.2,13.2,221600.0
2015-07-16 09:55:00,13.21,13.22,13.2,13.21,779450.0,13.21,13.22,13.2,13.21,779450.0
2015-07-16 10:00:00,13.22,13.22,13.18,13.18,1039600.0,13.22,13.22,13.18,13.18,1039600.0
2015-07-16 10:05:00,13.18,13.19,13.14,13.19,1727750.0,13.18,13.19,13.14,13.19,1727750.0
2015-07-16 10:10:00,13.18,13.18,13.15,13.15,249550.0,13.18,13.18,13.15,13.15,249550.0
2015-07-16 10:15:00,13.15,13.15,13.13,13.14,618300.0,13.15,13.15,13.13,13.14,618300.0
2015-07-16 10:20:00,13.13,13.14,13.13,13.13,234950.0,13.13,13.14,13.13,13.13,234950.0
2015-07-16 10:25:00,13.13,13.15,13.12,13.15,1363400.0,13.13,13.15,13.12,13.15,1363400.0
2015-07-16 10:30:00,13.15,13.15,13.14,13.14,876200.0,13.15,13.15,13.14,13.14,876200.0
2015-07-16 10:35:00,13.15,13.15,13.15,13.15,225000.0,13.15,13.15,13.15,13.15,225000.0
2015-07-16 10:40:00,13.15,13.15,13.13,13.14,439050.0,13.15,13.15,13.13,13.14,439050.0
2015-07-16 10:45:00,13.14,13.14,13.12,13.12,382700.0,13.14,13.14,13.12,13.12,382700.0
2015-07-16 10:50:00,13.12,13.12,13.1,13.1,290050.0,13.12,13.12,13.1,13.1,290050.0
2015-07-16 10:55:00,13.11,13.11,13.09,13.1,785450.0,13.11,13.11,13.09,13.1,785450.0
2015-07-16 11:00:00,13.1,13.15,13.1,13.15,978750.0,13.1,13.15,13.1,13.15,978750.0
2015-07-16 11:05:00,13.15,13.17,13.14,13.17,455000.0,13.15,13.17,13.14,13.17,455000.0
2015-07-16 11:10:00,13.17,13.19,13.17,13.19,435000.0,13.17,13.19,13.17,13.19,435000.0
2015-07-16 11:15:00,13.19,13.19,13.16,13.17,185000.0,13.19,13.19,13.16,13.17,185000.0
2015-07-16 11:20:00,13.17,13.17,13.16,13.16,104000.0,13.17,13.17,13.16,13.16,104000.0
2015-07-16 11:25:00,13.16,13.16,13.15,13.15,240000.0,13.16,13.16,13.15,13.15,240000.0
2015-07-16 11:30:00,13.15,13.16,13.14,13.14,340000.0,13.15,13.16,13.14,13.14,340000.0
2015-07-16 11:35:00,13.15,13.17,13.14,13.15,927500.0,13.15,13.17,13.14,13.15,927500.0
2015-07-16 11:40:00,13.16,13.17,13.16,13.17,217000.0,13.16,13.17,13.16,13.17,217000.0
2015-07-16 11:45:00,13.16,13.17,13.16,13.16,88250.0,13.16,13.17,13.16,13.16,88250.0
2015-07-16 11:50:00,13.17,13.17,13.15,13.15,100000.0,13.17,13.17,13.15,13.15,100000.0
2015-07-16 11:55:00,13.15,13.16,13.14,13.16,410500.0,13.15,13.16,13.14,13.16,410500.0
2015-07-16 12:00:00,13.16,13.2,13.16,13.19,967350.0,13.16,13.2,13.16,13.19,967350.0
2015-07-16 12:05:00,13.19,13.19,13.18,13.19,63750.0,13.19,13.19,13.18,13.19,63750.0
2015-07-16 12:10:00,13.18,13.19,13.18,13.19,287500.0,13.18,13.19,13.18,13.19,287500.0
2015-07-16 12:15:00,13.19,13.2,13.19,13.19,170850.0,13.19,13.2,13.19,13.19,170850.0
2015-07-16 12:20:00,13.19,13.2,13.19,13.19,386000.0,13.19,13.2,13.19,13.19,386000.0
2015-07-16 12:25:00,13.19,13.2,13.19,13.2,208200.0,13.19,13.2,13.19,13.2,208200.0
2015-07-16 12:30:00,13.2,13.2,13.19,13.2,530250.0,13.2,13.2,13.19,13.2,530250.0
2015-07-16 12:35:00,13.2,13.2,13.2,13.2,208550.0,13.2,13.2,13.2,13.2,208550.0
2015-07-16 12:40:00,13.2,13.21,13.2,13.21,169750.0,13.2,13.21,13.2,13.21,169750.0
2015-07-16 12:45:00,13.21,13.22,13.21,13.21,142450.0,13.21,13.22,13.21,13.21,142450.0
2015-07-16 12:50:00,13.21,13.22,13.21,13.21,165250.0,13.21,13.22,13.21,13.21,165250.0
2015-07-16 12:55:00,13.21,13.21,13.2,13.21,75000.0,13.21,13.21,13.2,13.21,75000.0
2015-07-16 13:00:00,13.21,13.21,13.2,13.2,352000.0,13.21,13.21,13.2,13.2,352000.0
2015-07-16 13:05:00,13.2,13.2,13.19,13.19,201950.0,13.2,13.2,13.19,13.19,201950.0
2015-07-16 13:10:00,13.18,13.18,13.17,13.18,79100.0,13.18,13.18,13.17,13.18,79100.0
2015-07-16 13:15:00,13.17,13.18,13.15,13.15,659650.0,13.17,13.18,13.15,13.15,659650.0
2015-07-16 13:20:00,13.15,13.16,13.15,13.15,260750.0,13.15,13.16,13.15,13.15,260750.0
2015-07-16 13:25:00,13.15,13.17,13.15,13.16,490350.0,13.15,13.17,13.15,13.16,490350.0
2015-07-16 13:30:00,13.16,13.16,13.15,13.16,82500.0,13.16,13.16,13.15,13.16,82500.0
2015-07-16 13:35:00,13.16,13.16,13.15,13.15,345550.0,13.16,13.16,13.15,13.15,345550.0
2015-07-16 13:40:00,13.15,13.16,13.14,13.15,475700.0,13.15,13.16,13.14,13.15,475700.0
2015-07-16 13:45:00,13.16,13.16,13.16,13.16,100200.0,13.16,13.16,13.16,13.16,100200.0
2015-07-16 13:50:00,13.16,13.16,13.15,13.15,117500.0,13.16,13.16,13.15,13.15,117500.0
2015-07-16 13:55:00,13.15,13.15,13.15,13.15,25000.0,13.15,13.15,13.15,13.15,25000.0
2015-07-16 14:00:00,13.14,13.16,13.14,13.15,260500.0,13.14,13.16,13.14,13.15,260500.0
2015-07-16 14:05:00,13.15,13.15,13.14,13.14,50750.0,13.15,13.15,13.14,13.14,50750.0
2015-07-16 14:10:00,13.14,13.14,13.13,13.14,40000.0,13.14,13.14,13.13,13.14,40000.0
2015-07-16 14:15:00,13.14,13.15,13.14,13.15,415600.0,13.14,13.15,13.14,13.15,415600.0
2015-07-16 14:20:00,13.14,13.15,13.14,13.14,65050.0,13.14,13.15,13.14,13.14,65050.0
2015-07-16 14:25:00,13.14,13.14,13.14,13.14,80600.0,13.14,13.14,13.14,13.14,80600.0
2015-07-16 14:30:00,13.13,13.14,13.13,13.13,700200.0,13.13,13.14,13.13,13.13,700200.0
2015-07-16 14:35:00,13.13,13.14,13.12,13.12,787900.0,13.13,13.14,13.12,13.12,787900.0
2015-07-16 14:40:00,13.12,13.12,13.11,13.11,170000.0,13.12,13.12,13.11,13.11,170000.0
2015-07-16 14:45:00,13.12,13.12,13.11,13.11,110000.0,13.12,13.12,13.11,13.11,110000.0
2015-07-16 14:50:00,13.11,13.11,13.1,13.1,130000.0,13.11,13.11,13.1,13.1,130000.0
2015-07-16 14:55:00,13.11,13.11,13.1,13.1,175000.0,13.11,13.11,13.1,13.1,175000.0
2015-07-16 15:00:00,13.1,13.11,13.1,13.11,541650.0,13.1,13.11,13.1,13.11,541650.0
2015-07-16 15:05:00,13.12,13.13,13.12,13.13,263750.0,13.12,13.13,13.12,13.13,263750.0
2015-07-16 15:10:00,13.13,13.15,13.13,13.15,259000.0,13.13,13.15,13.13,13.15,259000.0
2015-07-16 15:15:00,13.15,13.16,13.15,13.15,311850.0,13.15,13.16,13.15,13.15,311850.0
2015-07-16 15:20:00,13.16,13.16,13.15,13.16,245000.0,13.16,13.16,13.15,13.16,245000.0
2015-07-16 15:25:00,13.16,13.16,13.16,13.16,240050.0,13.16,13.16,13.16,13.16,240050.0
2015-07-16 15:30:00,13.16,13.17,13.16,13.17,221750.0,13.16,13.17,13.16,13.17,221750.0
2015-07-16 15:35:00,13.17,13.17,13.16,13.16,200550.0,13.17,13.17,13.16,13.16,200550.0
2015-07-16 15:40:00,13.17,13.17,13.16,13.16,165000.0,13.17,13.17,13.16,13.16,165000.0
2015-07-16 15:45:00,13.16,13.16,13.15,13.15,588100.0,13.16,13.16,13.15,13.15,588100.0
2015-07-16 15:50:00,13.16,13.16,13.16,13.16,448000.0,13.16,13.16,13.16,13.16,448000.0
2015-07-16 15:55:00,13.16,13.17,13.16,13.17,773450.0,13.16,13.17,13.16,13.17,773450.0
2015-07-17 09:30:00,13.17,13.17,13.14,13.16,497700.0,13.17,13.17,13.14,13.16,497700.0
2015-07-17 09:35:00,13.15,13.19,13.15,13.19,725450.0,13.15,13.19,13.15,13.19,725450.0
2015-07-17 09:40:00,13.19,13.22,13.19,13.2,416000.0,13.19,13.22,13.19,13.2,416000.0
2015-07-17 09:45:00,13.2,13.22,13.18,13.21,321550.0,13.2,13.22,13.18,13.21,321550.0
2015-07-17 09:50:00,13.23,13.27,13.23,13.27,507200.0,13.23,13.27,13.23,13.27,507200.0
2015-07-17 09:55:00,13.27,13.27,13.25,13.25,514700.0,13.27,13.27,13.25,13.25,514700.0
2015-07-17 10:00:00,13.25,13.27,13.23,13.26,732950.0,13.25,13.27,13.23,13.26,732950.0
2015-07-17 10:05:00,13.27,13.27,13.23,13.24,533300.0,13.27,13.27,13.23,13.24,533300.0
2015-07-17 10:10:00,13.24,13.24,13.21,13.23,218550.0,13.24,13.24,13.21,13.23,218550.0
2015-07-17 10:15:00,13.22,13.23,13.21,13.22,168750.0,13.22,13.23,13.21,13.22,168750.0
2015-07-17 10:20:00,13.22,13.25,13.21,13.24,275000.0,13.22,13.25,13.21,13.24,275000.0
2015-07-17 10:25:00,13.23,13.24,13.21,13.24,247500.0,13.23,13.24,13.21,13.24,247500.0
2015-07-17 10:30:00,13.24,13.25,13.24,13.24,265000.0,13.24,13.25,13.24,13.24,265000.0
2015-07-17 10:35:00,13.24,13.25,13.23,13.24,135100.0,13.24,13.25,13.23,13.24,135100.0
2015-07-17 10:40:00,13.24,13.25,13.24,13.25,85000.0,13.24,13.25,13.24,13.25,85000.0
2015-07-17 10:45:00,13.25,13.25,13.24,13.25,106500.0,13.25,13.25,13.24,13.25,106500.0
2015-07-17 10:50:00,13.24,13.24,13.23,13.24,105000.0,13.24,13.24,13.23,13.24,105000.0
2015-07-17 10:55:00,13.24,13.26,13.24,13.26,110000.0,13.24,13.26,13.24,13.26,110000.0
2015-07-17 11:00:00,13.26,13.26,13.25,13.26,117500.0,13.26,13.26,13.25,13.26,117500.0
2015-07-17 11:05:00,13.25,13.26,13.25,13.26,65000.0,13.25,13.26,13.25,13.26,65000.0
2015-07-17 11:10:00,13.26,13.27,13.26,13.27,73000.0,13.26,13.27,13.26,13.27,73000.0
2015-07-17 11:15:00,13.27,13.27,13.27,13.27,135500.0,13.27,13.27,13.27,13.27,135500.0
2015-07-17 11:20:00,13.27,13.27,13.27,13.27,27750.0,13.27,13.27,13.27,13.27,27750.0
2015-07-17 11:25:00,13.26,13.27,13.26,13.27,404950.0,13.26,13.27,13.26,13.27,404950.0
2015-07-17 11:30:00,13.27,13.28,13.27,13.27,102500.0,13.27,13.28,13.27,13.27,102500.0
2015-07-17 11:35:00,13.27,13.27,13.25,13.26,194500.0,13.27,13.27,13.25,13.26,194500.0
2015-07-17 11:40:00,13.26,13.29,13.25,13.28,354800.0,13.26,13.29,13.25,13.28,354800.0
2015-07-17 11:45:00,13.28,13.28,13.28,13.28,49100.0,13.28,13.28,13.28,13.28,49100.0
2015-07-17 11:50:00,13.28,13.28,13.26,13.26,138100.0,13.28,13.28,13.26,13.26,138100.0
2015-07-17 11:55:00,13.27,13.27,13.24,13.25,141150.0,13.27,13.27,13.24,13.25,141150.0
2015-07-17 12:00:00,13.24,13.25,13.24,13.24,105000.0,13.24,13.25,13.24,13.24,105000.0
2015-07-17 12:05:00,13.25,13.25,13.24,13.25,45000.0,13.25,13.25,13.24,13.25,45000.0
2015-07-17 12:10:00,13.25,13.27,13.25,13.27,80900.0,13.25,13.27,13.25,13.27,80900.0
2015-07-17 12:15:00,13.27,13.27,13.27,13.27,40000.0,13.27,13.27,13.27,13.27,40000.0
2015-07-17 12:20:00,13.26,13.26,13.25,13.26,376550.0,13.26,13.26,13.25,13.26,376550.0
2015-07-17 12:25:00,13.26,13.27,13.26,13.26,552000.0,13.26,13.27,13.26,13.26,552000.0
2015-07-17 12:30:00,13.26,13.26,13.25,13.25,105000.0,13.26,13.26,13.25,13.25,105000.0
2015-07-17 12:35:00,13.24,13.26,13.24,13.25,95000.0,13.24,13.26,13.24,13.25,95000.0
2015-07-17 12:40:00,13.25,13.26,13.25,13.25,574250.0,13.25,13.26,13.25,13.25,574250.0
2015-07-17 12:45:00,13.25,13.25,13.22,13.22,65000.0,13.25,13.25,13.22,13.22,65000.0
2015-07-17 12:50:00,13.22,13.22,13.2,13.21,62500.0,13.22,13.22,13.2,13.21,62500.0
2015-07-17 12:55:00,13.22,13.22,13.21,13.21,20000.0,13.22,13.22,13.21,13.21,20000.0
2015-07-17 13:00:00,13.21,13.22,13.21,13.21,150000.0,13.21,13.22,13.21,13.21,150000.0
2015-07-17 13:05:00,13.21,13.21,13.2,13.2,45000.0,13.21,13.21,13.2,13.2,45000.0
2015-07-17 13:10:00,13.21,13.21,13.19,13.19,117500.0,13.21,13.21,13.19,13.19,117500.0
2015-07-17 13:15:00,13.19,13.19,13.18,13.18,202500.0,13.19,13.19,13.18,13.18,202500.0
2015-07-17 13:20:00,13.19,13.19,13.18,13.18,223500.0,13.19,13.19,13.18,13.18,223500.0
2015-07-17 13:25:00,13.18,13.18,13.18,13.18,30000.0,13.18,13.18,13.18,13.18,30000.0
2015-07-17 13:30:00,13.18,13.2,13.18,13.19,468200.0,13.18,13.2,13.18,13.19,468200.0
2015-07-17 13:35:00,13.19,13.21,13.19,13.21,75000.0,13.19,13.21,13.19,13.21,75000.0
2015-07-17 13:40:00,13.22,13.23,13.21,13.22,382750.0,13.22,13.23,13.21,13.22,382750.0
2015-07-17 13:45:00,13.23,13.24,13.23,13.23,35500.0,13.23,13.24,13.23,13.23,35500.0
2015-07-17 13:50:00,13.24,13.24,13.23,13.24,56000.0,13.24,13.24,13.23,13.24,56000.0
2015-07-17 13:55:00,13.23,13.24,13.22,13.22,516350.0,13.23,13.24,13.22,13.22,516350.0
2015-07-17 14:00:00,13.22,13.22,13.19,13.19,453000.0,13.22,13.22,13.19,13.19,453000.0
2015-07-17 14:05:00,13.19,13.19,13.17,13.18,340150.0,13.19,13.19,13.17,13.18,340150.0
2015-07-17 14:10:00,13.17,13.19,13.17,13.18,605850.0,13.17,13.19,13.17,13.18,605850.0
2015-07-17 14:15:00,13.18,13.18,13.16,13.17,618600.0,13.18,13.18,13.16,13.17,618600.0
2015-07-17 14:20:00,13.18,13.19,13.17,13.19,217000.0,13.18,13.19,13.17,13.19,217000.0
2015-07-17 14:25:00,13.19,13.2,13.18,13.19,386000.0,13.19,13.2,13.18,13.19,386000.0
2015-07-17 14:30:00,13.19,13.2,13.19,13.2,100000.0,13.19,13.2,13.19,13.2,100000.0
2015-07-17 14:35:00,13.2,13.21,13.19,13.2,373050.0,13.2,13.21,13.19,13.2,373050.0
2015-07-17 14:40:00,13.2,13.21,13.2,13.21,134100.0,13.2,13.21,13.2,13.21,134100.0
2015-07-17 14:45:00,13.21,13.21,13.21,13.21,112500.0,13.21,13.21,13.21,13.21,112500.0
2015-07-17 14:50:00,13.21,13.22,13.2,13.21,244550.0,13.21,13.22,13.2,13.21,244550.0
2015-07-17 14:55:00,13.21,13.23,13.21,13.23,269700.0,13.21,13.23,13.21,13.23,269700.0
2015-07-17 15:00:00,13.22,13.22,13.21,13.21,95000.0,13.22,13.22,13.21,13.21,95000.0
2015-07-17 15:05:00,13.21,13.21,13.2,13.21,92400.0,13.21,13.21,13.2,13.21,92400.0
2015-07-17 15:10:00,13.21,13.23,13.21,13.22,132500.0,13.21,13.23,13.21,13.22,132500.0
2015-07-17 15:15:00,13.21,13.22,13.2,13.21,845250.0,13.21,13.22,13.2,13.21,845250.0
2015-07-17 15:20:00,13.21,13.22,13.2,13.2,601350.0,13.21,13.22,13.2,13.2,601350.0
2015-07-17 15:25:00,13.21,13.22,13.21,13.22,962600.0,13.21,13.22,13.21,13.22,962600.0
2015-07-17 15:30:00,13.22,13.23,13.22,13.22,94500.0,13.22,13.23,13.22,13.22,94500.0
2015-07-17 15:35:00,13.22,13.23,13.22,13.23,478350.0,13.22,13.23,13.22,13.23,478350.0
2015-07-17 15:40:00,13.23,13.25,13.23,13.24,513950.0,13.23,13.25,13.23,13.24,513950.0
2015-07-17 15:45:00,13.24,13.26,13.24,13.25,270500.0,13.24,13.26,13.24,13.25,270500.0
2015-07-17 15:50:00,13.25,13.26,13.25,13.25,335700.0,13.25,13.26,13.25,13.25,335700.0
2015-07-17 15:55:00,13.24,13.25,13.23,13.24,554900.0,13.24,13.25,13.23,13.24,554900.0
2015-07-20 09:30:00,13.31,13.41,13.3,13.4,1206850.0,13.31,13.41,13.3,13.4,1206850.0
2015-07-20 09:35:00,13.42,13.49,13.4,13.44,1114250.0,13.42,13.49,13.4,13.44,1114250.0
2015-07-20 09:40:00,13.44,13.49,13.43,13.46,655300.0,13.44,13.49,13.43,13.46,655300.0
2015-07-20 09:45:00,13.46,13.46,13.38,13.4,915500.0,13.46,13.46,13.38,13.4,915500.0
2015-07-20 09:50:00,13.39,13.39,13.34,13.39,640900.0,13.39,13.39,13.34,13.39,640900.0
2015-07-20 09:55:00,13.39,13.4,13.36,13.36,304950.0,13.39,13.4,13.36,13.36,304950.0
2015-07-20 10:00:00,13.37,13.4,13.36,13.39,270500.0,13.37,13.4,13.36,13.39,270500.0
2015-07-20 10:05:00,13.39,13.4,13.38,13.38,746800.0,13.39,13.4,13.38,13.38,746800.0
2015-07-20 10:10:00,13.39,13.4,13.38,13.38,232500.0,13.39,13.4,13.38,13.38,232500.0
2015-07-20 10:15:00,13.37,13.39,13.37,13.37,418600.0,13.37,13.39,13.37,13.37,418600.0
2015-07-20 10:20:00,13.36,13.36,13.34,13.35,429300.0,13.36,13.36,13.34,13.35,429300.0
2015-07-20 10:25:00,13.35,13.39,13.35,13.38,153450.0,13.35,13.39,13.35,13.38,153450.0
2015-07-20 10:30:00,13.38,13.39,13.38,13.39,273450.0,13.38,13.39,13.38,13.39,273450.0
2015-07-20 10:35:00,13.39,13.43,13.38,13.42,1044100.0,13.39,13.43,13.38,13.42,1044100.0
2015-07-20 10:40:00,13.42,13.43,13.42,13.43,452200.0,13.42,13.43,13.42,13.43,452200.0
2015-07-20 10:45:00,13.43,13.45,13.43,13.45,1077050.0,13.43,13.45,13.43,13.45,1077050.0
2015-07-20 10:50:00,13.45,13.45,13.44,13.44,213850.0,13.45,13.45,13.44,13.44,213850.0
2015-07-20 10:55:00,13.44,13.45,13.44,13.44,166750.0,13.44,13.45,13.44,13.44,166750.0
2015-07-20 11:00:00,13.44,13.46,13.44,13.46,307400.0,13.44,13.46,13.44,13.46,307400.0
2015-07-20 11:05:00,13.46,13.47,13.46,13.47,156600.0,13.46,13.47,13.46,13.47,156600.0
2015-07-20 11:10:00,13.47,13.49,13.47,13.47,254450.0,13.47,13.49,13.47,13.47,254450.0
2015-07-20 11:15:00,13.47,13.48,13.47,13.47,356450.0,13.47,13.48,13.47,13.47,356450.0
2015-07-20 11:20:00,13.48,13.49,13.48,13.49,245750.0,13.48,13.49,13.48,13.49,245750.0
2015-07-20 11:25:00,13.5,13.54,13.49,13.51,418750.0,13.5,13.54,13.49,13.51,418750.0
2015-07-20 11:30:00,13.52,13.52,13.49,13.5,482500.0,13.52,13.52,13.49,13.5,482500.0
2015-07-20 11:35:00,13.5,13.54,13.5,13.54,277100.0,13.5,13.54,13.5,13.54,277100.0
2015-07-20 11:40:00,13.54,13.54,13.52,13.52,437750.0,13.54,13.54,13.52,13.52,437750.0
2015-07-20 11:45:00,13.52,13.53,13.51,13.51,350050.0,13.52,13.53,13.51,13.51,350050.0
2015-07-20 11:50:00,13.51,13.52,13.51,13.52,185000.0,13.51,13.52,13.51,13.52,185000.0
2015-07-20 11:55:00,13.52,13.54,13.52,13.53,194750.0,13.52,13.54,13.52,13.53,194750.0
2015-07-20 12:00:00,13.53,13.54,13.53,13.53,294400.0,13.53,13.54,13.53,13.53,294400.0
2015-07-20 12:05:00,13.54,13.58,13.54,13.58,474350.0,13.54,13.58,13.54,13.58,474350.0
2015-07-20 12:10:00,13.57,13.59,13.56,13.59,506250.0,13.57,13.59,13.56,13.59,506250.0
2015-07-20 12:15:00,13.59,13.6,13.57,13.57,531750.0,13.59,13.6,13.57,13.57,531750.0
2015-07-20 12:20:00,13.57,13.57,13.55,13.56,760500.0,13.57,13.57,13.55,13.56,760500.0
2015-07-20 12:25:00,13.56,13.56,13.54,13.54,85500.0,13.56,13.56,13.54,13.54,85500.0
2015-07-20 12:30:00,13.55,13.56,13.54,13.56,75500.0,13.55,13.56,13.54,13.56,75500.0
2015-07-20 12:35:00,13.55,13.57,13.55,13.56,275350.0,13.55,13.57,13.55,13.56,275350.0
2015-07-20 12:40:00,13.56,13.57,13.56,13.57,294950.0,13.56,13.57,13.56,13.57,294950.0
2015-07-20 12:45:00,13.57,13.59,13.57,13.59,400550.0,13.57,13.59,13.57,13.59,400550.0
2015-07-20 12:50:00,13.59,13.63,13.59,13.63,865600.0,13.59,13.63,13.59,13.63,865600.0
2015-07-20 12:55:00,13.62,13.62,13.6,13.61,352250.0,13.62,13.62,13.6,13.61,352250.0
2015-07-20 13:00:00,13.6,13.6,13.57,13.58,427850.0,13.6,13.6,13.57,13.58,427850.0
2015-07-20 13:05:00,13.57,13.57,13.56,13.57,140800.0,13.57,13.57,13.56,13.57,140800.0
2015-07-20 13:10:00,13.57,13.59,13.57,13.58,511600.0,13.57,13.59,13.57,13.58,511600.0
2015-07-20 13:15:00,13.58,13.59,13.58,13.58,81650.0,13.58,13.59,13.58,13.58,81650.0
2015-07-20 13:20:00,13.57,13.58,13.57,13.57,685400.0,13.57,13.58,13.57,13.57,685400.0
2015-07-20 13:25:00,13.57,13.58,13.57,13.58,95000.0,13.57,13.58,13.57,13.58,95000.0
2015-07-20 13:30:00,13.58,13.58,13.57,13.58,250650.0,13.58,13.58,13.57,13.58,250650.0
2015-07-20 13:35:00,13.57,13.58,13.57,13.58,294700.0,13.57,13.58,13.57,13.58,294700.0
2015-07-20 13:40:00,13.58,13.6,13.58,13.59,110050.0,13.58,13.6,13.58,13.59,110050.0
2015-07-20 13:45:00,13.59,13.6,13.58,13.59,269050.0,13.59,13.6,13.58,13.59,269050.0
2015-07-20 13:50:00,13.59,13.59,13.58,13.58,160000.0,13.59,13.59,13.58,13.58,160000.0
2015-07-20 13:55:00,13.59,13.6,13.57,13.59,1320050.0,13.59,13.6,13.57,13.59,1320050.0
2015-07-20 14:00:00,13.58,13.59,13.57,13.58,219300.0,13.58,13.59,13.57,13.58,219300.0
2015-07-20 14:05:00,13.59,13.59,13.58,13.58,100000.0,13.59,13.59,13.58,13.58,100000.0
2015-07-20 14:10:00,13.58,13.6,13.58,13.6,256350.0,13.58,13.6,13.58,13.6,256350.0
2015-07-20 14:15:00,13.59,13.6,13.57,13.58,293250.0,13.59,13.6,13.57,13.58,293250.0
2015-07-20 14:20:00,13.58,13.58,13.56,13.57,236500.0,13.58,13.58,13.56,13.57,236500.0
2015-07-20 14:25:00,13.57,13.59,13.56,13.59,521450.0,13.57,13.59,13.56,13.59,521450.0
2015-07-20 14:30:00,13.59,13.59,13.58,13.58,90000.0,13.59,13.59,13.58,13.58,90000.0
2015-07-20 14:35:00,13.57,13.58,13.56,13.57,218450.0,13.57,13.58,13.56,13.57,218450.0
2015-07-20 14:40:00,13.57,13.57,13.55,13.56,321150.0,13.57,13.57,13.55,13.56,321150.0
2015-07-20 14:45:00,13.56,13.56,13.55,13.55,1064950.0,13.56,13.56,13.55,13.55,1064950.0
2015-07-20 14:50:00,13.55,13.58,13.55,13.58,1267400.0,13.55,13.58,13.55,13.58,1267400.0
2015-07-20 14:55:00,13.58,13.59,13.57,13.57,330800.0,13.58,13.59,13.57,13.57,330800.0
2015-07-20 15:00:00,13.58,13.58,13.56,13.57,389250.0,13.58,13.58,13.56,13.57,389250.0
2015-07-20 15:05:00,13.57,13.57,13.55,13.56,252700.0,13.57,13.57,13.55,13.56,252700.0
2015-07-20 15:10:00,13.57,13.59,13.56,13.58,295000.0,13.57,13.59,13.56,13.58,295000.0
2015-07-20 15:15:00,13.58,13.58,13.56,13.57,352150.0,13.58,13.58,13.56,13.57,352150.0
2015-07-20 15:20:00,13.57,13.58,13.56,13.57,526350.0,13.57,13.58,13.56,13.57,526350.0
2015-07-20 15:25:00,13.58,13.58,13.57,13.58,472350.0,13.58,13.58,13.57,13.58,472350.0
2015-07-20 15:30:00,13.58,13.58,13.58,13.58,795500.0,13.58,13.58,13.58,13.58,795500.0
2015-07-20 15:35:00,13.58,13.59,13.57,13.58,441900.0,13.58,13.59,13.57,13.58,441900.0
2015-07-20 15:40:00,13.58,13.58,13.56,13.57,932100.0,13.58,13.58,13.56,13.57,932100.0
2015-07-20 15:45:00,13.57,13.57,13.54,13.55,887200.0,13.57,13.57,13.54,13.55,887200.0
2015-07-20 15:50:00,13.55,13.57,13.54,13.56,1054100.0,13.55,13.57,13.54,13.56,1054100.0
2015-07-20 15:55:00,13.56,13.56,13.54,13.55,2158000.0,13.56,13.56,13.54,13.55,2158000.0
2015-07-21 09:30:00,13.56,13.59,13.46,13.47,980200.0,13.56,13.59,13.46,13.47,980200.0
2015-07-21 09:35:00,13.48,13.49,13.4,13.44,863000.0,13.48,13.49,13.4,13.44,863000.0
2015-07-21 09:40:00,13.45,13.51,13.45,13.49,799600.0,13.45,13.51,13.45,13.49,799600.0
2015-07-21 09:45:00,13.5,13.54,13.5,13.54,453600.0,13.5,13.54,13.5,13.54,453600.0
2015-07-21 09:50:00,13.54,13.56,13.53,13.53,247150.0,13.54,13.56,13.53,13.53,247150.0
2015-07-21 09:55:00,13.53,13.55,13.53,13.53,350000.0,13.53,13.55,13.53,13.53,350000.0
2015-07-21 10:00:00,13.53,13.53,13.51,13.51,288300.0,13.53,13.53,13.51,13.51,288300.0
2015-07-21 10:05:00,13.51,13.53,13.51,13.51,340500.0,13.51,13.53,13.51,13.51,340500.0
2015-07-21 10:10:00,13.52,13.52,13.5,13.52,367850.0,13.52,13.52,13.5,13.52,367850.0
2015-07-21 10:15:00,13.51,13.53,13.51,13.51,252500.0,13.51,13.53,13.51,13.51,252500.0
2015-07-21 10:20:00,13.52,13.53,13.5,13.5,350000.0,13.52,13.53,13.5,13.5,350000.0
2015-07-21 10:25:00,13.5,13.5,13.46,13.47,445000.0,13.5,13.5,13.46,13.47,445000.0
2015-07-21 10:30:00,13.47,13.49,13.47,13.47,301000.0,13.47,13.49,13.47,13.47,301000.0
2015-07-21 10:35:00,13.48,13.5,13.47,13.49,145000.0,13.48,13.5,13.47,13.49,145000.0
2015-07-21 10:40:00,13.49,13.5,13.47,13.47,140450.0,13.49,13.5,13.47,13.47,140450.0
2015-07-21 10:45:00,13.46,13.49,13.46,13.49,639250.0,13.46,13.49,13.46,13.49,639250.0
2015-07-21 10:50:00,13.5,13.51,13.47,13.48,175500.0,13.5,13.51,13.47,13.48,175500.0
2015-07-21 10:55:00,13.48,13.48,13.46,13.46,183300.0,13.48,13.48,13.46,13.46,183300.0
2015-07-21 11:00:00,13.47,13.48,13.47,13.47,249650.0,13.47,13.48,13.47,13.47,249650.0
2015-07-21 11:05:00,13.47,13.48,13.45,13.47,353600.0,13.47,13.48,13.45,13.47,353600.0
2015-07-21 11:10:00,13.48,13.51,13.48,13.5,322800.0,13.48,13.51,13.48,13.5,322800.0
2015-07-21 11:15:00,13.5,13.5,13.48,13.48,162500.0,13.5,13.5,13.48,13.48,162500.0
2015-07-21 11:20:00,13.48,13.48,13.46,13.47,384500.0,13.48,13.48,13.46,13.47,384500.0
2015-07-21 11:25:00,13.47,13.5,13.47,13.49,691850.0,13.47,13.5,13.47,13.49,691850.0
2015-07-21 11:30:00,13.49,13.51,13.49,13.5,201500.0,13.49,13.51,13.49,13.5,201500.0
2015-07-21 11:35:00,13.5,13.51,13.49,13.49,173000.0,13.5,13.51,13.49,13.49,173000.0
2015-07-21 11:40:00,13.49,13.5,13.49,13.5,348850.0,13.49,13.5,13.49,13.5,348850.0
2015-07-21 11:45:00,13.49,13.51,13.49,13.5,233350.0,13.49,13.51,13.49,13.5,233350.0
2015-07-21 11:50:00,13.5,13.51,13.49,13.49,278850.0,13.5,13.51,13.49,13.49,278850.0
2015-07-21 11:55:00,13.49,13.5,13.49,13.5,240000.0,13.49,13.5,13.49,13.5,240000.0
2015-07-21 12:00:00,13.49,13.5,13.49,13.49,107800.0,13.49,13.5,13.49,13.49,107800.0
2015-07-21 12:05:00,13.5,13.51,13.49,13.51,257500.0,13.5,13.51,13.49,13.51,257500.0
2015-07-21 12:10:00,13.51,13.52,13.5,13.5,187500.0,13.51,13.52,13.5,13.5,187500.0
2015-07-21 12:15:00,13.5,13.5,13.49,13.5,855850.0,13.5,13.5,13.49,13.5,855850.0
2015-07-21 12:20:00,13.49,13.51,13.49,13.51,222250.0,13.49,13.51,13.49,13.51,222250.0
2015-07-21 12:25:00,13.5,13.51,13.49,13.5,205000.0,13.5,13.51,13.49,13.5,205000.0
2015-07-21 12:30:00,13.5,13.5,13.49,13.5,147450.0,13.5,13.5,13.49,13.5,147450.0
2015-07-21 12:35:00,13.5,13.5,13.49,13.5,365000.0,13.5,13.5,13.49,13.5,365000.0
2015-07-21 12:40:00,13.5,13.5,13.49,13.5,394900.0,13.5,13.5,13.49,13.5,394900.0
2015-07-21 12:45:00,13.5,13.51,13.5,13.51,105000.0,13.5,13.51,13.5,13.51,105000.0
2015-07-21 12:50:00,13.51,13.51,13.5,13.5,92400.0,13.51,13.51,13.5,13.5,92400.0
2015-07-21 12:55:00,13.51,13.51,13.49,13.5,96700.0,13.51,13.51,13.49,13.5,96700.0
2015-07-21 13:00:00,13.5,13.52,13.5,13.52,211800.0,13.5,13.52,13.5,13.52,211800.0
2015-07-21 13:05:00,13.52,13.54,13.52,13.53,545700.0,13.52,13.54,13.52,13.53,545700.0
2015-07-21 13:10:00,13.53,13.54,13.53,13.54,273250.0,13.53,13.54,13.53,13.54,273250.0
2015-07-21 13:15:00,13.54,13.56,13.54,13.55,352150.0,13.54,13.56,13.54,13.55,352150.0
2015-07-21 13:20:00,13.55,13.55,13.52,13.52,183200.0,13.55,13.55,13.52,13.52,183200.0
2015-07-21 13:25:00,13.52,13.52,13.52,13.52,150000.0,13.52,13.52,13.52,13.52,150000.0
2015-07-21 13:30:00,13.51,13.51,13.5,13.5,164000.0,13.51,13.51,13.5,13.5,164000.0
2015-07-21 13:35:00,13.5,13.51,13.5,13.5,301500.0,13.5,13.51,13.5,13.5,301500.0
2015-07-21 13:40:00,13.5,13.5,13.5,13.5,86500.0,13.5,13.5,13.5,13.5,86500.0
2015-07-21 13:45:00,13.5,13.53,13.5,13.51,375000.0,13.5,13.53,13.5,13.51,375000.0
2015-07-21 13:50:00,13.52,13.52,13.51,13.52,229400.0,13.52,13.52,13.51,13.52,229400.0
2015-07-21 13:55:00,13.52,13.53,13.52,13.53,324800.0,13.52,13.53,13.52,13.53,324800.0
2015-07-21 14:00:00,13.53,13.54,13.52,13.54,269500.0,13.53,13.54,13.52,13.54,269500.0
2015-07-21 14:05:00,13.54,13.55,13.53,13.55,242950.0,13.54,13.55,13.53,13.55,242950.0
2015-07-21 14:10:00,13.54,13.56,13.54,13.56,333750.0,13.54,13.56,13.54,13.56,333750.0
2015-07-21 14:15:00,13.56,13.56,13.55,13.55,352750.0,13.56,13.56,13.55,13.55,352750.0
2015-07-21 14:20:00,13.54,13.55,13.53,13.53,170000.0,13.54,13.55,13.53,13.53,170000.0
2015-07-21 14:25:00,13.53,13.53,13.51,13.51,358150.0,13.53,13.53,13.51,13.51,358150.0
2015-07-21 14:30:00,13.51,13.52,13.5,13.52,255000.0,13.51,13.52,13.5,13.52,255000.0
2015-07-21 14:35:00,13.51,13.52,13.5,13.51,373750.0,13.51,13.52,13.5,13.51,373750.0
2015-07-21 14:40:00,13.51,13.53,13.51,13.53,366650.0,13.51,13.53,13.51,13.53,366650.0
2015-07-21 14:45:00,13.53,13.53,13.52,13.52,410150.0,13.53,13.53,13.52,13.52,410150.0
2015-07-21 14:50:00,13.52,13.53,13.51,13.53,884950.0,13.52,13.53,13.51,13.53,884950.0
2015-07-21 14:55:00,13.53,13.54,13.51,13.52,447650.0,13.53,13.54,13.51,13.52,447650.0
2015-07-21 15:00:00,13.52,13.53,13.51,13.51,484500.0,13.52,13.53,13.51,13.51,484500.0
2015-07-21 15:05:00,13.51,13.52,13.51,13.52,364050.0,13.51,13.52,13.51,13.52,364050.0
2015-07-21 15:10:00,13.52,13.57,13.52,13.55,1438650.0,13.52,13.57,13.52,13.55,1438650.0
2015-07-21 15:15:00,13.55,13.57,13.55,13.57,466250.0,13.55,13.57,13.55,13.57,466250.0
2015-07-21 15:20:00,13.57,13.57,13.54,13.55,275000.0,13.57,13.57,13.54,13.55,275000.0
2015-07-21 15:25:00,13.54,13.55,13.51,13.52,333900.0,13.54,13.55,13.51,13.52,333900.0
2015-07-21 15:30:00,13.53,13.54,13.52,13.54,788450.0,13.53,13.54,13.52,13.54,788450.0
2015-07-21 15:35:00,13.54,13.55,13.53,13.53,779350.0,13.54,13.55,13.53,13.53,779350.0
2015-07-21 15:40:00,13.54,13.54,13.52,13.53,2285650.0,13.54,13.54,13.52,13.53,2285650.0
2015-07-21 15:45:00,13.53,13.53,13.52,13.52,911250.0,13.53,13.53,13.52,13.52,911250.0
2015-07-21 15:50:00,13.52,13.54,13.52,13.52,1074200.0,13.52,13.54,13.52,13.52,1074200.0
2015-07-21 15:55:00,13.52,13.52,13.45,13.46,2605800.0,13.52,13.52,13.45,13.46,2605800.0
2015-07-22 09:30:00,13.9,14.24,13.89,14.23,8613500.0,13.9,14.24,13.89,14.23,8613500.0
2015-07-22 09:35:00,14.2,14.45,14.2,14.28,13035050.0,14.2,14.45,14.2,14.28,13035050.0
2015-07-22 09:40:00,14.28,14.42,14.27,14.36,6564950.0,14.28,14.42,14.27,14.36,6564950.0
2015-07-22 09:45:00,14.36,14.51,14.31,14.49,6874000.0,14.36,14.51,14.31,14.49,6874000.0
2015-07-22 09:50:00,14.5,14.51,14.39,14.45,3854400.0,14.5,14.51,14.39,14.45,3854400.0
2015-07-22 09:55:00,14.45,14.5,14.43,14.49,2977450.0,14.45,14.5,14.43,14.49,2977450.0
2015-07-22 10:00:00,14.49,14.58,14.47,14.5,3861650.0,14.49,14.58,14.47,14.5,3861650.0
2015-07-22 10:05:00,14.49,14.49,14.43,14.47,3166800.0,14.49,14.49,14.43,14.47,3166800.0
2015-07-22 10:10:00,14.47,14.5,14.45,14.47,1921800.0,14.47,14.5,14.45,14.47,1921800.0
2015-07-22 10:15:00,14.47,14.54,14.46,14.54,2422550.0,14.47,14.54,14.46,14.54,2422550.0
2015-07-22 10:20:00,14.54,14.56,14.48,14.5,2437900.0,14.54,14.56,14.48,14.5,2437900.0
2015-07-22 10:25:00,14.49,14.55,14.47,14.5,2371100.0,14.49,14.55,14.47,14.5,2371100.0
2015-07-22 10:30:00,14.5,14.54,14.48,14.49,1334700.0,14.5,14.54,14.48,14.49,1334700.0
2015-07-22 10:35:00,14.48,14.48,14.42,14.42,1530900.0,14.48,14.48,14.42,14.42,1530900.0
2015-07-22 10:40:00,14.42,14.44,14.4,14.41,1649500.0,14.42,14.44,14.4,14.41,1649500.0
2015-07-22 10:45:00,14.41,14.48,14.4,14.46,1941850.0,14.41,14.48,14.4,14.46,1941850.0
2015-07-22 10:50:00,14.45,14.45,14.41,14.42,1092750.0,14.45,14.45,14.41,14.42,1092750.0
2015-07-22 10:55:00,14.42,14.48,14.42,14.47,1282250.0,14.42,14.48,14.42,14.47,1282250.0
2015-07-22 11:00:00,14.48,14.51,14.47,14.48,1632400.0,14.48,14.51,14.47,14.48,1632400.0
2015-07-22 11:05:00,14.48,14.54,14.48,14.49,1245700.0,14.48,14.54,14.48,14.49,1245700.0
2015-07-22 11:10:00,14.49,14.49,14.46,14.47,1951200.0,14.49,14.49,14.46,14.47,1951200.0
2015-07-22 11:15:00,14.47,14.53,14.46,14.53,2430400.0,14.47,14.53,14.46,14.53,2430400.0
2015-07-22 11:20:00,14.53,14.53,14.48,14.5,1129750.0,14.53,14.53,14.48,14.5,1129750.0
2015-07-22 11:25:00,14.49,14.51,14.48,14.5,1129950.0,14.49,14.51,14.48,14.5,1129950.0
2015-07-22 11:30:00,14.5,14.54,14.5,14.53,2082800.0,14.5,14.54,14.5,14.53,2082800.0
2015-07-22 11:35:00,14.52,14.52,14.49,14.5,1309250.0,14.52,14.52,14.49,14.5,1309250.0
2015-07-22 11:40:00,14.5,14.54,14.49,14.53,835400.0,14.5,14.54,14.49,14.53,835400.0
2015-07-22 11:45:00,14.53,14.53,14.51,14.51,427500.0,14.53,14.53,14.51,14.51,427500.0
2015-07-22 11:50:00,14.51,14.52,14.49,14.5,741950.0,14.51,14.52,14.49,14.5,741950.0
2015-07-22 11:55:00,14.5,14.53,14.5,14.53,991900.0,14.5,14.53,14.5,14.53,991900.0
2015-07-22 12:00:00,14.53,14.56,14.53,14.55,1460150.0,14.53,14.56,14.53,14.55,1460150.0
2015-07-22 12:05:00,14.55,14.55,14.54,14.55,456800.0,14.55,14.55,14.54,14.55,456800.0
2015-07-22 12:10:00,14.55,14.59,14.55,14.56,1920750.0,14.55,14.59,14.55,14.56,1920750.0
2015-07-22 12:15:00,14.56,14.58,14.55,14.57,689500.0,14.56,14.58,14.55,14.57,689500.0
2015-07-22 12:20:00,14.57,14.59,14.57,14.58,776200.0,14.57,14.59,14.57,14.58,776200.0
2015-07-22 12:25:00,14.59,14.59,14.57,14.57,669100.0,14.59,14.59,14.57,14.57,669100.0
2015-07-22 12:30:00,14.57,14.59,14.57,14.57,366250.0,14.57,14.59,14.57,14.57,366250.0
2015-07-22 12:35:00,14.57,14.57,14.53,14.56,788700.0,14.57,14.57,14.53,14.56,788700.0
2015-07-22 12:40:00,14.56,14.57,14.53,14.53,549500.0,14.56,14.57,14.53,14.53,549500.0
2015-07-22 12:45:00,14.53,14.53,14.51,14.51,740350.0,14.53,14.53,14.51,14.51,740350.0
2015-07-22 12:50:00,14.5,14.54,14.5,14.53,1150500.0,14.5,14.54,14.5,14.53,1150500.0
2015-07-22 12:55:00,14.54,14.55,14.52,14.52,854350.0,14.54,14.55,14.52,14.52,854350.0
2015-07-22 13:00:00,14.53,14.56,14.52,14.55,951300.0,14.53,14.56,14.52,14.55,951300.0
2015-07-22 13:05:00,14.55,14.56,14.52,14.52,432750.0,14.55,14.56,14.52,14.52,432750.0
2015-07-22 13:10:00,14.52,14.53,14.51,14.52,357950.0,14.52,14.53,14.51,14.52,357950.0
2015-07-22 13:15:00,14.53,14.54,14.52,14.53,375100.0,14.53,14.54,14.52,14.53,375100.0
2015-07-22 13:20:00,14.53,14.53,14.51,14.53,310000.0,14.53,14.53,14.51,14.53,310000.0
2015-07-22 13:25:00,14.53,14.54,14.52,14.54,451000.0,14.53,14.54,14.52,14.54,451000.0
2015-07-22 13:30:00,14.53,14.56,14.53,14.56,457800.0,14.53,14.56,14.53,14.56,457800.0
2015-07-22 13:35:00,14.56,14.57,14.54,14.56,586500.0,14.56,14.57,14.54,14.56,586500.0
2015-07-22 13:40:00,14.56,14.57,14.55,14.55,241500.0,14.56,14.57,14.55,14.55,241500.0
2015-07-22 13:45:00,14.55,14.55,14.53,14.53,277500.0,14.55,14.55,14.53,14.53,277500.0
2015-07-22 13:50:00,14.53,14.54,14.52,14.54,222150.0,14.53,14.54,14.52,14.54,222150.0
2015-07-22 13:55:00,14.54,14.56,14.53,14.56,292700.0,14.54,14.56,14.53,14.56,292700.0
2015-07-22 14:00:00,14.55,14.56,14.54,14.54,262950.0,14.55,14.56,14.54,14.54,262950.0
2015-07-22 14:05:00,14.53,14.55,14.53,14.55,277200.0,14.53,14.55,14.53,14.55,277200.0
2015-07-22 14:10:00,14.55,14.56,14.55,14.56,361800.0,14.55,14.56,14.55,14.56,361800.0
2015-07-22 14:15:00,14.56,14.57,14.55,14.55,571300.0,14.56,14.57,14.55,14.55,571300.0
2015-07-22 14:20:00,14.56,14.58,14.56,14.58,368850.0,14.56,14.58,14.56,14.58,368850.0
2015-07-22 14:25:00,14.58,14.58,14.55,14.58,980800.0,14.58,14.58,14.55,14.58,980800.0
2015-07-22 14:30:00,14.57,14.58,14.56,14.57,348100.0,14.57,14.58,14.56,14.57,348100.0
2015-07-22 14:35:00,14.57,14.58,14.54,14.55,854750.0,14.57,14.58,14.54,14.55,854750.0
2015-07-22 14:40:00,14.55,14.56,14.51,14.52,530600.0,14.55,14.56,14.51,14.52,530600.0
2015-07-22 14:45:00,14.53,14.54,14.51,14.51,357500.0,14.53,14.54,14.51,14.51,357500.0
2015-07-22 14:50:00,14.51,14.53,14.5,14.53,703900.0,14.51,14.53,14.5,14.53,703900.0
2015-07-22 14:55:00,14.52,14.54,14.51,14.52,685700.0,14.52,14.54,14.51,14.52,685700.0
2015-07-22 15:00:00,14.52,14.53,14.51,14.53,358100.0,14.52,14.53,14.51,14.53,358100.0
2015-07-22 15:05:00,14.52,14.53,14.51,14.52,344150.0,14.52,14.53,14.51,14.52,344150.0
2015-07-22 15:10:00,14.52,14.52,14.48,14.5,1167200.0,14.52,14.52,14.48,14.5,1167200.0
2015-07-22 15:15:00,14.51,14.51,14.48,14.49,724650.0,14.51,14.51,14.48,14.49,724650.0
2015-07-22 15:20:00,14.49,14.52,14.49,14.51,526300.0,14.49,14.52,14.49,14.51,526300.0
2015-07-22 15:25:00,14.5,14.52,14.5,14.52,643550.0,14.5,14.52,14.5,14.52,643550.0
2015-07-22 15:30:00,14.51,14.52,14.5,14.5,321550.0,14.51,14.52,14.5,14.5,321550.0
2015-07-22 15:35:00,14.51,14.51,14.49,14.5,863150.0,14.51,14.51,14.49,14.5,863150.0
2015-07-22 15:40:00,14.49,14.5,14.47,14.49,1026750.0,14.49,14.5,14.47,14.49,1026750.0
2015-07-22 15:45:00,14.49,14.51,14.49,14.51,1900650.0,14.49,14.51,14.49,14.51,1900650.0
2015-07-22 15:50:00,14.51,14.51,14.49,14.49,1231700.0,14.51,14.51,14.49,14.49,1231700.0
2015-07-22 15:55:00,14.49,14.51,14.49,14.5,3137100.0,14.49,14.51,14.49,14.5,3137100.0
2015-07-23 09:30:00,14.47,14.5,14.43,14.5,1264650.0,14.47,14.5,14.43,14.5,1264650.0
2015-07-23 09:35:00,14.49,14.53,14.44,14.53,1411900.0,14.49,14.53,14.44,14.53,1411900.0
2015-07-23 09:40:00,14.52,14.58,14.51,14.58,886650.0,14.52,14.58,14.51,14.58,886650.0
2015-07-23 09:45:00,14.58,14.58,14.52,14.52,781600.0,14.58,14.58,14.52,14.52,781600.0
2015-07-23 09:50:00,14.51,14.55,14.49,14.55,585700.0,14.51,14.55,14.49,14.55,585700.0
2015-07-23 09:55:00,14.54,14.56,14.52,14.56,440700.0,14.54,14.56,14.52,14.56,440700.0
2015-07-23 10:00:00,14.57,14.69,14.54,14.62,1619500.0,14.57,14.69,14.54,14.62,1619500.0
2015-07-23 10:05:00,14.62,14.68,14.61,14.67,1477850.0,14.62,14.68,14.61,14.67,1477850.0
2015-07-23 10:10:00,14.67,14.68,14.62,14.65,1231650.0,14.67,14.68,14.62,14.65,1231650.0
2015-07-23 10:15:00,14.65,14.68,14.64,14.66,633100.0,14.65,14.68,14.64,14.66,633100.0
2015-07-23 10:20:00,14.66,14.69,14.63,14.66,1442400.0,14.66,14.69,14.63,14.66,1442400.0
2015-07-23 10:25:00,14.67,14.67,14.62,14.65,1048900.0,14.67,14.67,14.62,14.65,1048900.0
2015-07-23 10:30:00,14.64,14.65,14.6,14.61,475750.0,14.64,14.65,14.6,14.61,475750.0
2015-07-23 10:35:00,14.6,14.6,14.57,14.59,732650.0,14.6,14.6,14.57,14.59,732650.0
2015-07-23 10:40:00,14.59,14.61,14.53,14.54,861800.0,14.59,14.61,14.53,14.54,861800.0
2015-07-23 10:45:00,14.54,14.57,14.53,14.55,817150.0,14.54,14.57,14.53,14.55,817150.0
2015-07-23 10:50:00,14.54,14.54,14.5,14.52,770550.0,14.54,14.54,14.5,14.52,770550.0
2015-07-23 10:55:00,14.52,14.55,14.52,14.53,280000.0,14.52,14.55,14.52,14.53,280000.0
2015-07-23 11:00:00,14.54,14.54,14.51,14.52,195500.0,14.54,14.54,14.51,14.52,195500.0
2015-07-23 11:05:00,14.52,14.53,14.52,14.53,240400.0,14.52,14.53,14.52,14.53,240400.0
2015-07-23 11:10:00,14.53,14.56,14.53,14.55,337150.0,14.53,14.56,14.53,14.55,337150.0
2015-07-23 11:15:00,14.55,14.56,14.53,14.54,311850.0,14.55,14.56,14.53,14.54,311850.0
2015-07-23 11:20:00,14.54,14.55,14.52,14.54,447500.0,14.54,14.55,14.52,14.54,447500.0
2015-07-23 11:25:00,14.54,14.54,14.53,14.53,195000.0,14.54,14.54,14.53,14.53,195000.0
2015-07-23 11:30:00,14.53,14.54,14.53,14.54,260850.0,14.53,14.54,14.53,14.54,260850.0
2015-07-23 11:35:00,14.54,14.54,14.52,14.53,290000.0,14.54,14.54,14.52,14.53,290000.0
2015-07-23 11:40:00,14.53,14.54,14.53,14.54,155000.0,14.53,14.54,14.53,14.54,155000.0
2015-07-23 11:45:00,14.54,14.54,14.52,14.53,247500.0,14.54,14.54,14.52,14.53,247500.0
2015-07-23 11:50:00,14.52,14.53,14.51,14.51,168950.0,14.52,14.53,14.51,14.51,168950.0
2015-07-23 11:55:00,14.51,14.55,14.51,14.55,355400.0,14.51,14.55,14.51,14.55,355400.0
2015-07-23 12:00:00,14.54,14.57,14.52,14.55,796900.0,14.54,14.57,14.52,14.55,796900.0
2015-07-23 12:05:00,14.57,14.61,14.55,14.61,1012850.0,14.57,14.61,14.55,14.61,1012850.0
2015-07-23 12:10:00,14.6,14.6,14.56,14.57,620900.0,14.6,14.6,14.56,14.57,620900.0
2015-07-23 12:15:00,14.57,14.57,14.54,14.54,309100.0,14.57,14.57,14.54,14.54,309100.0
2015-07-23 12:20:00,14.54,14.56,14.53,14.56,483000.0,14.54,14.56,14.53,14.56,483000.0
2015-07-23 12:25:00,14.57,14.57,14.54,14.56,408650.0,14.57,14.57,14.54,14.56,408650.0
2015-07-23 12:30:00,14.56,14.56,14.54,14.54,249400.0,14.56,14.56,14.54,14.54,249400.0
2015-07-23 12:35:00,14.55,14.56,14.54,14.55,220000.0,14.55,14.56,14.54,14.55,220000.0
2015-07-23 12:40:00,14.55,14.57,14.55,14.57,175000.0,14.55,14.57,14.55,14.57,175000.0
2015-07-23 12:45:00,14.56,14.56,14.53,14.54,137500.0,14.56,14.56,14.53,14.54,137500.0
2015-07-23 12:50:00,14.54,14.56,14.54,14.56,167100.0,14.54,14.56,14.54,14.56,167100.0
2015-07-23 12:55:00,14.54,14.56,14.54,14.56,163550.0,14.54,14.56,14.54,14.56,163550.0
2015-07-23 13:00:00,14.56,14.58,14.56,14.57,299800.0,14.56,14.58,14.56,14.57,299800.0
2015-07-23 13:05:00,14.58,14.59,14.57,14.58,307150.0,14.58,14.59,14.57,14.58,307150.0
2015-07-23 13:10:00,14.58,14.58,14.55,14.56,215000.0,14.58,14.58,14.55,14.56,215000.0
2015-07-23 13:15:00,14.56,14.58,14.56,14.58,224500.0,14.56,14.58,14.56,14.58,224500.0
2015-07-23 13:20:00,14.58,14.58,14.55,14.56,196500.0,14.58,14.58,14.55,14.56,196500.0
2015-07-23 13:25:00,14.56,14.57,14.55,14.56,393600.0,14.56,14.57,14.55,14.56,393600.0
2015-07-23 13:30:00,14.57,14.58,14.56,14.56,390000.0,14.57,14.58,14.56,14.56,390000.0
2015-07-23 13:35:00,14.56,14.57,14.55,14.57,205000.0,14.56,14.57,14.55,14.57,205000.0
2015-07-23 13:40:00,14.57,14.59,14.56,14.58,355000.0,14.57,14.59,14.56,14.58,355000.0
2015-07-23 13:45:00,14.59,14.59,14.58,14.59,225500.0,14.59,14.59,14.58,14.59,225500.0
2015-07-23 13:50:00,14.59,14.61,14.59,14.61,735000.0,14.59,14.61,14.59,14.61,735000.0
2015-07-23 13:55:00,14.61,14.62,14.61,14.62,340000.0,14.61,14.62,14.61,14.62,340000.0
2015-07-23 14:00:00,14.62,14.62,14.6,14.6,410350.0,14.62,14.62,14.6,14.6,410350.0
2015-07-23 14:05:00,14.61,14.61,14.6,14.61,689850.0,14.61,14.61,14.6,14.61,689850.0
2015-07-23 14:10:00,14.61,14.61,14.58,14.59,685150.0,14.61,14.61,14.58,14.59,685150.0
2015-07-23 14:15:00,14.59,14.59,14.58,14.59,176050.0,14.59,14.59,14.58,14.59,176050.0
2015-07-23 14:20:00,14.59,14.6,14.58,14.58,207750.0,14.59,14.6,14.58,14.58,207750.0
2015-07-23 14:25:00,14.58,14.59,14.57,14.58,90000.0,14.58,14.59,14.57,14.58,90000.0
2015-07-23 14:30:00,14.58,14.6,14.58,14.6,125000.0,14.58,14.6,14.58,14.6,125000.0
2015-07-23 14:35:00,14.6,14.6,14.58,14.6,110000.0,14.6,14.6,14.58,14.6,110000.0
2015-07-23 14:40:00,14.6,14.6,14.59,14.6,140000.0,14.6,14.6,14.59,14.6,140000.0
2015-07-23 14:45:00,14.6,14.6,14.57,14.58,313000.0,14.6,14.6,14.57,14.58,313000.0
2015-07-23 14:50:00,14.57,14.59,14.57,14.58,687350.0,14.57,14.59,14.57,14.58,687350.0
2015-07-23 14:55:00,14.57,14.58,14.56,14.57,618700.0,14.57,14.58,14.56,14.57,618700.0
2015-07-23 15:00:00,14.57,14.58,14.54,14.56,341250.0,14.57,14.58,14.54,14.56,341250.0
2015-07-23 15:05:00,14.58,14.58,14.56,14.56,140000.0,14.58,14.58,14.56,14.56,140000.0
2015-07-23 15:10:00,14.56,14.56,14.54,14.54,384150.0,14.56,14.56,14.54,14.54,384150.0
2015-07-23 15:15:00,14.54,14.54,14.51,14.53,723200.0,14.54,14.54,14.51,14.53,723200.0
2015-07-23 15:20:00,14.52,14.53,14.52,14.53,185000.0,14.52,14.53,14.52,14.53,185000.0
2015-07-23 15:25:00,14.53,14.53,14.52,14.53,275000.0,14.53,14.53,14.52,14.53,275000.0
2015-07-23 15:30:00,14.53,14.53,14.5,14.5,577100.0,14.53,14.53,14.5,14.5,577100.0
2015-07-23 15:35:00,14.5,14.54,14.5,14.54,427700.0,14.5,14.54,14.5,14.54,427700.0
2015-07-23 15:40:00,14.54,14.55,14.53,14.53,467150.0,14.54,14.55,14.53,14.53,467150.0
2015-07-23 15:45:00,14.53,14.53,14.51,14.53,687450.0,14.53,14.53,14.51,14.53,687450.0
2015-07-23 15:50:00,14.52,14.53,14.52,14.53,595050.0,14.52,14.53,14.52,14.53,595050.0
2015-07-23 15:55:00,14.53,14.53,14.51,14.53,1500250.0,14.53,14.53,14.51,14.53,1500250.0
2015-07-24 09:30:00,14.5,14.55,14.49,14.52,500850.0,14.5,14.55,14.49,14.52,500850.0
2015-07-24 09:35:00,14.53,14.55,14.5,14.54,391900.0,14.53,14.55,14.5,14.54,391900.0
2015-07-24 09:40:00,14.54,14.55,14.52,14.52,313000.0,14.54,14.55,14.52,14.52,313000.0
2015-07-24 09:45:00,14.53,14.58,14.53,14.58,314100.0,14.53,14.58,14.53,14.58,314100.0
2015-07-24 09:50:00,14.57,14.58,14.56,14.58,255000.0,14.57,14.58,14.56,14.58,255000.0
2015-07-24 09:55:00,14.58,14.58,14.52,14.52,300450.0,14.58,14.58,14.52,14.52,300450.0
2015-07-24 10:00:00,14.52,14.54,14.52,14.52,353100.0,14.52,14.54,14.52,14.52,353100.0
2015-07-24 10:05:00,14.53,14.53,14.51,14.51,168000.0,14.53,14.53,14.51,14.51,168000.0
2015-07-24 10:10:00,14.52,14.53,14.51,14.53,438850.0,14.52,14.53,14.51,14.53,438850.0
2015-07-24 10:15:00,14.55,14.55,14.53,14.54,325550.0,14.55,14.55,14.53,14.54,325550.0
2015-07-24 10:20:00,14.54,14.55,14.51,14.51,377750.0,14.54,14.55,14.51,14.51,377750.0
2015-07-24 10:25:00,14.51,14.52,14.5,14.51,279600.0,14.51,14.52,14.5,14.51,279600.0
2015-07-24 10:30:00,14.51,14.54,14.5,14.53,606650.0,14.51,14.54,14.5,14.53,606650.0
2015-07-24 10:35:00,14.54,14.54,14.53,14.53,447350.0,14.54,14.54,14.53,14.53,447350.0
2015-07-24 10:40:00,14.53,14.54,14.52,14.54,157500.0,14.53,14.54,14.52,14.54,157500.0
2015-07-24 10:45:00,14.54,14.55,14.53,14.54,330750.0,14.54,14.55,14.53,14.54,330750.0
2015-07-24 10:50:00,14.54,14.55,14.54,14.55,186950.0,14.54,14.55,14.54,14.55,186950.0
2015-07-24 10:55:00,14.55,14.56,14.55,14.56,264800.0,14.55,14.56,14.55,14.56,264800.0
2015-07-24 11:00:00,14.56,14.57,14.55,14.56,202000.0,14.56,14.57,14.55,14.56,202000.0
2015-07-24 11:05:00,14.57,14.58,14.56,14.57,197950.0,14.57,14.58,14.56,14.57,197950.0
2015-07-24 11:10:00,14.57,14.57,14.56,14.57,275900.0,14.57,14.57,14.56,14.57,275900.0
2015-07-24 11:15:00,14.57,14.57,14.56,14.57,184850.0,14.57,14.57,14.56,14.57,184850.0
2015-07-24 11:20:00,14.57,14.57,14.56,14.56,85000.0,14.57,14.57,14.56,14.56,85000.0
2015-07-24 11:25:00,14.56,14.56,14.55,14.55,211500.0,14.56,14.56,14.55,14.55,211500.0
2015-07-24 11:30:00,14.55,14.56,14.55,14.56,222750.0,14.55,14.56,14.55,14.56,222750.0
2015-07-24 11:35:00,14.55,14.56,14.54,14.54,237050.0,14.55,14.56,14.54,14.54,237050.0
2015-07-24 11:40:00,14.54,14.55,14.53,14.53,211500.0,14.54,14.55,14.53,14.53,211500.0
2015-07-24 11:45:00,14.53,14.55,14.53,14.54,174500.0,14.53,14.55,14.53,14.54,174500.0
2015-07-24 11:50:00,14.54,14.55,14.53,14.53,106550.0,14.54,14.55,14.53,14.53,106550.0
2015-07-24 11:55:00,14.54,14.54,14.52,14.53,156200.0,14.54,14.54,14.52,14.53,156200.0
2015-07-24 12:00:00,14.53,14.54,14.52,14.54,210300.0,14.53,14.54,14.52,14.54,210300.0
2015-07-24 12:05:00,14.53,14.54,14.52,14.53,91600.0,14.53,14.54,14.52,14.53,91600.0
2015-07-24 12:10:00,14.54,14.55,14.53,14.55,172500.0,14.54,14.55,14.53,14.55,172500.0
2015-07-24 12:15:00,14.54,14.55,14.53,14.53,165250.0,14.54,14.55,14.53,14.53,165250.0
2015-07-24 12:20:00,14.53,14.56,14.53,14.54,272400.0,14.53,14.56,14.53,14.54,272400.0
2015-07-24 12:25:00,14.54,14.55,14.53,14.55,120000.0,14.54,14.55,14.53,14.55,120000.0
2015-07-24 12:30:00,14.53,14.54,14.53,14.54,179500.0,14.53,14.54,14.53,14.54,179500.0
2015-07-24 12:35:00,14.54,14.55,14.54,14.54,228000.0,14.54,14.55,14.54,14.54,228000.0
2015-07-24 12:40:00,14.54,14.55,14.54,14.55,75000.0,14.54,14.55,14.54,14.55,75000.0
2015-07-24 12:45:00,14.55,14.55,14.51,14.51,289750.0,14.55,14.55,14.51,14.51,289750.0
2015-07-24 12:50:00,14.51,14.53,14.51,14.53,350000.0,14.51,14.53,14.51,14.53,350000.0
2015-07-24 12:55:00,14.52,14.53,14.5,14.51,213950.0,14.52,14.53,14.5,14.51,213950.0
2015-07-24 13:00:00,14.51,14.53,14.51,14.52,127750.0,14.51,14.53,14.51,14.52,127750.0
2015-07-24 13:05:00,14.52,14.52,14.51,14.52,110150.0,14.52,14.52,14.51,14.52,110150.0
2015-07-24 13:10:00,14.52,14.52,14.51,14.51,79800.0,14.52,14.52,14.51,14.51,79800.0
2015-07-24 13:15:00,14.52,14.53,14.51,14.53,110850.0,14.52,14.53,14.51,14.53,110850.0
2015-07-24 13:20:00,14.53,14.54,14.52,14.53,193150.0,14.53,14.54,14.52,14.53,193150.0
2015-07-24 13:25:00,14.53,14.55,14.53,14.54,104000.0,14.53,14.55,14.53,14.54,104000.0
2015-07-24 13:30:00,14.53,14.53,14.52,14.52,222100.0,14.53,14.53,14.52,14.52,222100.0
2015-07-24 13:35:00,14.52,14.53,14.51,14.52,190000.0,14.52,14.53,14.51,14.52,190000.0
2015-07-24 13:40:00,14.52,14.52,14.5,14.5,902150.0,14.52,14.52,14.5,14.5,902150.0
2015-07-24 13:45:00,14.5,14.51,14.5,14.5,677600.0,14.5,14.51,14.5,14.5,677600.0
2015-07-24 13:50:00,14.51,14.52,14.5,14.52,224050.0,14.51,14.52,14.5,14.52,224050.0
2015-07-24 13:55:00,14.51,14.51,14.5,14.5,269850.0,14.51,14.51,14.5,14.5,269850.0
2015-07-24 14:00:00,14.5,14.5,14.49,14.5,510400.0,14.5,14.5,14.49,14.5,510400.0
2015-07-24 14:05:00,14.5,14.5,14.49,14.5,256800.0,14.5,14.5,14.49,14.5,256800.0
2015-07-24 14:10:00,14.5,14.51,14.49,14.5,315000.0,14.5,14.51,14.49,14.5,315000.0
2015-07-24 14:15:00,14.49,14.5,14.49,14.5,437500.0,14.49,14.5,14.49,14.5,437500.0
2015-07-24 14:20:00,14.5,14.51,14.49,14.51,398200.0,14.5,14.51,14.49,14.51,398200.0
2015-07-24 14:25:00,14.51,14.52,14.5,14.51,297500.0,14.51,14.52,14.5,14.51,297500.0
2015-07-24 14:30:00,14.51,14.52,14.51,14.51,310000.0,14.51,14.52,14.51,14.51,310000.0
2015-07-24 14:35:00,14.52,14.54,14.52,14.54,432500.0,14.52,14.54,14.52,14.54,432500.0
2015-07-24 14:40:00,14.54,14.55,14.53,14.53,198150.0,14.54,14.55,14.53,14.53,198150.0
2015-07-24 14:45:00,14.54,14.54,14.53,14.53,139250.0,14.54,14.54,14.53,14.53,139250.0
2015-07-24 14:50:00,14.52,14.54,14.52,14.54,197500.0,14.52,14.54,14.52,14.54,197500.0
2015-07-24 14:55:00,14.54,14.54,14.53,14.54,45000.0,14.54,14.54,14.53,14.54,45000.0
2015-07-24 15:00:00,14.54,14.54,14.5,14.52,352500.0,14.54,14.54,14.5,14.52,352500.0
2015-07-24 15:05:00,14.52,14.52,14.5,14.51,175000.0,14.52,14.52,14.5,14.51,175000.0
2015-07-24 15:10:00,14.5,14.52,14.5,14.52,228500.0,14.5,14.52,14.5,14.52,228500.0
2015-07-24 15:15:00,14.52,14.52,14.51,14.51,120000.0,14.52,14.52,14.51,14.51,120000.0
2015-07-24 15:20:00,14.51,14.53,14.51,14.51,223000.0,14.51,14.53,14.51,14.51,223000.0
2015-07-24 15:25:00,14.52,14.52,14.5,14.51,170000.0,14.52,14.52,14.5,14.51,170000.0
2015-07-24 15:30:00,14.51,14.52,14.51,14.52,144500.0,14.51,14.52,14.51,14.52,144500.0
2015-07-24 15:35:00,14.51,14.52,14.51,14.51,195700.0,14.51,14.52,14.51,14.51,195700.0
2015-07-24 15:40:00,14.51,14.53,14.51,14.52,343450.0,14.51,14.53,14.51,14.52,343450.0
2015-07-24 15:45:00,14.53,14.56,14.53,14.56,427400.0,14.53,14.56,14.53,14.56,427400.0
2015-07-24 15:50:00,14.56,14.58,14.55,14.57,898500.0,14.56,14.58,14.55,14.57,898500.0
2015-07-24 15:55:00,14.57,14.58,14.56,14.58,1555650.0,14.57,14.58,14.56,14.58,1555650.0
2015-07-27 09:30:00,14.52,14.55,14.5,14.51,583700.0,14.52,14.55,14.5,14.51,583700.0
2015-07-27 09:35:00,14.52,14.54,14.48,14.51,710650.0,14.52,14.54,14.48,14.51,710650.0
2015-07-27 09:40:00,14.5,14.52,14.49,14.49,384900.0,14.5,14.52,14.49,14.49,384900.0
2015-07-27 09:45:00,14.51,14.54,14.51,14.53,415200.0,14.51,14.54,14.51,14.53,415200.0
2015-07-27 09:50:00,14.54,14.57,14.53,14.57,504850.0,14.54,14.57,14.53,14.57,504850.0
2015-07-27 09:55:00,14.57,14.58,14.56,14.58,408400.0,14.57,14.58,14.56,14.58,408400.0
2015-07-27 10:00:00,14.58,14.58,14.55,14.55,250000.0,14.58,14.58,14.55,14.55,250000.0
2015-07-27 10:05:00,14.55,14.55,14.53,14.54,235000.0,14.55,14.55,14.53,14.54,235000.0
2015-07-27 10:10:00,14.54,14.58,14.54,14.58,374400.0,14.54,14.58,14.54,14.58,374400.0
2015-07-27 10:15:00,14.57,14.63,14.57,14.61,802050.0,14.57,14.63,14.57,14.61,802050.0
2015-07-27 10:20:00,14.62,14.62,14.57,14.57,218800.0,14.62,14.62,14.57,14.57,218800.0
2015-07-27 10:25:00,14.57,14.6,14.57,14.6,243500.0,14.57,14.6,14.57,14.6,243500.0
2015-07-27 10:30:00,14.59,14.62,14.59,14.6,560000.0,14.59,14.62,14.59,14.6,560000.0
2015-07-27 10:35:00,14.6,14.6,14.57,14.58,287200.0,14.6,14.6,14.57,14.58,287200.0
2015-07-27 10:40:00,14.58,14.58,14.57,14.57,473950.0,14.58,14.58,14.57,14.57,473950.0
2015-07-27 10:45:00,14.57,14.58,14.56,14.56,416900.0,14.57,14.58,14.56,14.56,416900.0
2015-07-27 10:50:00,14.56,14.57,14.55,14.55,270000.0,14.56,14.57,14.55,14.55,270000.0
2015-07-27 10:55:00,14.55,14.55,14.54,14.55,166500.0,14.55,14.55,14.54,14.55,166500.0
2015-07-27 11:00:00,14.54,14.54,14.52,14.53,370450.0,14.54,14.54,14.52,14.53,370450.0
2015-07-27 11:05:00,14.53,14.54,14.52,14.52,333300.0,14.53,14.54,14.52,14.52,333300.0
2015-07-27 11:10:00,14.52,14.52,14.5,14.5,387500.0,14.52,14.52,14.5,14.5,387500.0
2015-07-27 11:15:00,14.51,14.53,14.51,14.53,340000.0,14.51,14.53,14.51,14.53,340000.0
2015-07-27 11:20:00,14.53,14.54,14.52,14.54,271100.0,14.53,14.54,14.52,14.54,271100.0
2015-07-27 11:25:00,14.54,14.54,14.53,14.53,235750.0,14.54,14.54,14.53,14.53,235750.0
2015-07-27 11:30:00,14.53,14.54,14.52,14.54,256000.0,14.53,14.54,14.52,14.54,256000.0
2015-07-27 11:35:00,14.54,14.55,14.53,14.55,260000.0,14.54,14.55,14.53,14.55,260000.0
2015-07-27 11:40:00,14.55,14.57,14.55,14.57,122450.0,14.55,14.57,14.55,14.57,122450.0
2015-07-27 11:45:00,14.56,14.58,14.55,14.58,277100.0,14.56,14.58,14.55,14.58,277100.0
2015-07-27 11:50:00,14.58,14.59,14.58,14.59,110000.0,14.58,14.59,14.58,14.59,110000.0
2015-07-27 11:55:00,14.58,14.59,14.57,14.59,302500.0,14.58,14.59,14.57,14.59,302500.0
2015-07-27 12:00:00,14.58,14.59,14.58,14.58,80000.0,14.58,14.59,14.58,14.58,80000.0
2015-07-27 12:05:00,14.59,14.59,14.57,14.57,76500.0,14.59,14.59,14.57,14.57,76500.0
2015-07-27 12:10:00,14.57,14.59,14.57,14.59,110000.0,14.57,14.59,14.57,14.59,110000.0
2015-07-27 12:15:00,14.58,14.58,14.57,14.58,130400.0,14.58,14.58,14.57,14.58,130400.0
2015-07-27 12:20:00,14.58,14.59,14.58,14.59,185000.0,14.58,14.59,14.58,14.59,185000.0
2015-07-27 12:25:00,14.58,14.59,14.58,14.58,102000.0,14.58,14.59,14.58,14.58,102000.0
2015-07-27 12:30:00,14.59,14.59,14.57,14.58,407600.0,14.59,14.59,14.57,14.58,407600.0
2015-07-27 12:35:00,14.58,14.6,14.58,14.6,407300.0,14.58,14.6,14.58,14.6,407300.0
2015-07-27 12:40:00,14.61,14.61,14.58,14.58,140000.0,14.61,14.61,14.58,14.58,140000.0
2015-07-27 12:45:00,14.58,14.58,14.58,14.58,5000.0,14.58,14.58,14.58,14.58,5000.0
2015-07-27 12:50:00,14.57,14.58,14.57,14.58,402500.0,14.57,14.58,14.57,14.58,402500.0
2015-07-27 12:55:00,14.59,14.59,14.57,14.58,161150.0,14.59,14.59,14.57,14.58,161150.0
2015-07-27 13:00:00,14.59,14.6,14.59,14.59,110000.0,14.59,14.6,14.59,14.59,110000.0
2015-07-27 13:05:00,14.59,14.59,14.59,14.59,75000.0,14.59,14.59,14.59,14.59,75000.0
2015-07-27 13:10:00,14.59,14.59,14.56,14.57,435000.0,14.59,14.59,14.56,14.57,435000.0
2015-07-27 13:15:00,14.57,14.58,14.57,14.58,71000.0,14.57,14.58,14.57,14.58,71000.0
2015-07-27 13:20:00,14.57,14.58,14.56,14.57,342100.0,14.57,14.58,14.56,14.57,342100.0
2015-07-27 13:25:00,14.57,14.59,14.57,14.58,140000.0,14.57,14.59,14.57,14.58,140000.0
2015-07-27 13:30:00,14.59,14.6,14.58,14.59,216000.0,14.59,14.6,14.58,14.59,216000.0
2015-07-27 13:35:00,14.58,14.59,14.57,14.57,154800.0,14.58,14.59,14.57,14.57,154800.0
2015-07-27 13:40:00,14.58,14.58,14.56,14.57,145000.0,14.58,14.58,14.56,14.57,145000.0
2015-07-27 13:45:00,14.58,14.58,14.56,14.56,195000.0,14.58,14.58,14.56,14.56,195000.0
2015-07-27 13:50:00,14.57,14.58,14.57,14.57,120000.0,14.57,14.58,14.57,14.57,120000.0
2015-07-27 13:55:00,14.58,14.58,14.57,14.57,90000.0,14.58,14.58,14.57,14.57,90000.0
2015-07-27 14:00:00,14.57,14.59,14.57,14.58,195800.0,14.57,14.59,14.57,14.58,195800.0
2015-07-27 14:05:00,14.58,14.6,14.57,14.57,175000.0,14.58,14.6,14.57,14.57,175000.0
2015-07-27 14:10:00,14.57,14.6,14.57,14.59,66200.0,14.57,14.6,14.57,14.59,66200.0
2015-07-27 14:15:00,14.6,14.62,14.59,14.62,230000.0,14.6,14.62,14.59,14.62,230000.0
2015-07-27 14:20:00,14.61,14.63,14.6,14.6,412750.0,14.61,14.63,14.6,14.6,412750.0
2015-07-27 14:25:00,14.6,14.61,14.6,14.61,397600.0,14.6,14.61,14.6,14.61,397600.0
2015-07-27 14:30:00,14.61,14.62,14.61,14.61,196150.0,14.61,14.62,14.61,14.61,196150.0
2015-07-27 14:35:00,14.61,14.62,14.6,14.61,561050.0,14.61,14.62,14.6,14.61,561050.0
2015-07-27 14:40:00,14.62,14.62,14.61,14.61,97050.0,14.62,14.62,14.61,14.61,97050.0
2015-07-27 14:45:00,14.61,14.63,14.61,14.62,186750.0,14.61,14.63,14.61,14.62,186750.0
2015-07-27 14:50:00,14.62,14.62,14.61,14.62,50000.0,14.62,14.62,14.61,14.62,50000.0
2015-07-27 14:55:00,14.61,14.63,14.61,14.62,247650.0,14.61,14.63,14.61,14.62,247650.0
2015-07-27 15:00:00,14.63,14.63,14.61,14.61,218650.0,14.63,14.63,14.61,14.61,218650.0
2015-07-27 15:05:00,14.62,14.63,14.61,14.63,248350.0,14.62,14.63,14.61,14.63,248350.0
2015-07-27 15:10:00,14.62,14.64,14.62,14.63,349250.0,14.62,14.64,14.62,14.63,349250.0
2015-07-27 15:15:00,14.63,14.66,14.63,14.65,504650.0,14.63,14.66,14.63,14.65,504650.0
2015-07-27 15:20:00,14.64,14.67,14.64,14.66,484450.0,14.64,14.67,14.64,14.66,484450.0
2015-07-27 15:25:00,14.66,14.67,14.66,14.67,396350.0,14.66,14.67,14.66,14.67,396350.0
2015-07-27 15:30:00,14.67,14.68,14.65,14.65,643350.0,14.67,14.68,14.65,14.65,643350.0
2015-07-27 15:35:00,14.65,14.66,14.63,14.63,505950.0,14.65,14.66,14.63,14.63,505950.0
2015-07-27 15:40:00,14.63,14.63,14.61,14.62,280800.0,14.63,14.63,14.61,14.62,280800.0
2015-07-27 15:45:00,14.62,14.64,14.61,14.63,730300.0,14.62,14.64,14.61,14.63,730300.0
2015-07-27 15:50:00,14.63,14.64,14.63,14.64,629100.0,14.63,14.64,14.63,14.64,629100.0
2015-07-27 15:55:00,14.64,14.65,14.63,14.64,1670850.0,14.64,14.65,14.63,14.64,1670850.0
2015-07-28 09:30:00,14.7,14.72,14.66,14.71,748550.0,14.7,14.72,14.66,14.71,748550.0
2015-07-28 09:35:00,14.67,14.72,14.66,14.72,478100.0,14.67,14.72,14.66,14.72,478100.0
2015-07-28 09:40:00,14.71,14.75,14.7,14.7,417300.0,14.71,14.75,14.7,14.7,417300.0
2015-07-28 09:45:00,14.7,14.7,14.6,14.62,613450.0,14.7,14.7,14.6,14.62,613450.0
2015-07-28 09:50:00,14.62,14.7,14.62,14.66,281250.0,14.62,14.7,14.62,14.66,281250.0
2015-07-28 09:55:00,14.67,14.68,14.66,14.66,207500.0,14.67,14.68,14.66,14.66,207500.0
2015-07-28 10:00:00,14.65,14.65,14.61,14.62,249400.0,14.65,14.65,14.61,14.62,249400.0
2015-07-28 10:05:00,14.61,14.61,14.59,14.6,167450.0,14.61,14.61,14.59,14.6,167450.0
2015-07-28 10:10:00,14.61,14.67,14.61,14.64,245300.0,14.61,14.67,14.61,14.64,245300.0
2015-07-28 10:15:00,14.66,14.66,14.62,14.64,255050.0,14.66,14.66,14.62,14.64,255050.0
2015-07-28 10:20:00,14.63,14.68,14.63,14.68,115200.0,14.63,14.68,14.63,14.68,115200.0
2015-07-28 10:25:00,14.65,14.65,14.62,14.64,170100.0,14.65,14.65,14.62,14.64,170100.0
2015-07-28 10:30:00,14.64,14.64,14.6,14.63,365000.0,14.64,14.64,14.6,14.63,365000.0
2015-07-28 10:35:00,14.62,14.63,14.61,14.61,115000.0,14.62,14.63,14.61,14.61,115000.0
2015-07-28 10:40:00,14.62,14.64,14.62,14.63,110100.0,14.62,14.64,14.62,14.63,110100.0
2015-07-28 10:45:00,14.63,14.63,14.61,14.61,85000.0,14.63,14.63,14.61,14.61,85000.0
2015-07-28 10:50:00,14.61,14.62,14.61,14.61,87350.0,14.61,14.62,14.61,14.61,87350.0
2015-07-28 10:55:00,14.61,14.62,14.6,14.6,169150.0,14.61,14.62,14.6,14.6,169150.0
2015-07-28 11:00:00,14.6,14.62,14.6,14.61,190600.0,14.6,14.62,14.6,14.61,190600.0
2015-07-28 11:05:00,14.61,14.61,14.59,14.6,138600.0,14.61,14.61,14.59,14.6,138600.0
2015-07-28 11:10:00,14.6,14.6,14.59,14.6,72350.0,14.6,14.6,14.59,14.6,72350.0
2015-07-28 11:15:00,14.6,14.6,14.57,14.58,155050.0,14.6,14.6,14.57,14.58,155050.0
2015-07-28 11:20:00,14.57,14.59,14.57,14.59,195200.0,14.57,14.59,14.57,14.59,195200.0
2015-07-28 11:25:00,14.59,14.62,14.59,14.62,146150.0,14.59,14.62,14.59,14.62,146150.0
2015-07-28 11:30:00,14.63,14.63,14.6,14.62,303300.0,14.63,14.63,14.6,14.62,303300.0
2015-07-28 11:35:00,14.63,14.63,14.6,14.6,75000.0,14.63,14.63,14.6,14.6,75000.0
2015-07-28 11:40:00,14.61,14.61,14.59,14.59,120000.0,14.61,14.61,14.59,14.59,120000.0
2015-07-28 11:45:00,14.59,14.59,14.58,14.59,62500.0,14.59,14.59,14.58,14.59,62500.0
2015-07-28 11:50:00,14.58,14.58,14.57,14.57,74600.0,14.58,14.58,14.57,14.57,74600.0
2015-07-28 11:55:00,14.58,14.58,14.57,14.58,85000.0,14.58,14.58,14.57,14.58,85000.0
2015-07-28 12:00:00,14.59,14.59,14.58,14.58,95000.0,14.59,14.59,14.58,14.58,95000.0
2015-07-28 12:05:00,14.59,14.59,14.58,14.58,50000.0,14.59,14.59,14.58,14.58,50000.0
2015-07-28 12:10:00,14.58,14.58,14.57,14.58,60000.0,14.58,14.58,14.57,14.58,60000.0
2015-07-28 12:15:00,14.58,14.6,14.57,14.59,130000.0,14.58,14.6,14.57,14.59,130000.0
2015-07-28 12:20:00,14.59,14.59,14.58,14.58,114950.0,14.59,14.59,14.58,14.58,114950.0
2015-07-28 12:25:00,14.58,14.58,14.57,14.58,90900.0,14.58,14.58,14.57,14.58,90900.0
2015-07-28 12:30:00,14.58,14.58,14.56,14.58,80000.0,14.58,14.58,14.56,14.58,80000.0
2015-07-28 12:35:00,14.57,14.58,14.57,14.57,48150.0,14.57,14.58,14.57,14.57,48150.0
2015-07-28 12:40:00,14.58,14.58,14.57,14.58,57500.0,14.58,14.58,14.57,14.58,57500.0
2015-07-28 12:45:00,14.58,14.59,14.57,14.58,37500.0,14.58,14.59,14.57,14.58,37500.0
2015-07-28 12:50:00,14.59,14.61,14.59,14.61,102350.0,14.59,14.61,14.59,14.61,102350.0
2015-07-28 12:55:00,14.61,14.61,14.59,14.59,60000.0,14.61,14.61,14.59,14.59,60000.0
2015-07-28 13:00:00,14.6,14.61,14.59,14.61,100000.0,14.6,14.61,14.59,14.61,100000.0
2015-07-28 13:05:00,14.62,14.63,14.62,14.63,60000.0,14.62,14.63,14.62,14.63,60000.0
2015-07-28 13:10:00,14.62,14.64,14.62,14.63,246250.0,14.62,14.64,14.62,14.63,246250.0
2015-07-28 13:15:00,14.63,14.63,14.61,14.62,41250.0,14.63,14.63,14.61,14.62,41250.0
2015-07-28 13:20:00,14.62,14.63,14.62,14.62,65000.0,14.62,14.63,14.62,14.62,65000.0
2015-07-28 13:25:00,14.63,14.63,14.61,14.61,105000.0,14.63,14.63,14.61,14.61,105000.0
2015-07-28 13:30:00,14.61,14.61,14.58,14.6,65000.0,14.61,14.61,14.58,14.6,65000.0
2015-07-28 13:35:00,14.58,14.59,14.58,14.59,77550.0,14.58,14.59,14.58,14.59,77550.0
2015-07-28 13:40:00,14.59,14.6,14.57,14.58,237850.0,14.59,14.6,14.57,14.58,237850.0
2015-07-28 13:45:00,14.58,14.58,14.57,14.58,95000.0,14.58,14.58,14.57,14.58,95000.0
2015-07-28 13:50:00,14.59,14.59,14.58,14.59,105000.0,14.59,14.59,14.58,14.59,105000.0
2015-07-28 13:55:00,14.58,14.59,14.58,14.58,75000.0,14.58,14.59,14.58,14.58,75000.0
2015-07-28 14:00:00,14.58,14.58,14.58,14.58,74550.0,14.58,14.58,14.58,14.58,74550.0
2015-07-28 14:05:00,14.59,14.61,14.59,14.6,96950.0,14.59,14.61,14.59,14.6,96950.0
2015-07-28 14:10:00,14.61,14.61,14.59,14.61,100000.0,14.61,14.61,14.59,14.61,100000.0
2015-07-28 14:15:00,14.62,14.62,14.6,14.6,211200.0,14.62,14.62,14.6,14.6,211200.0
2015-07-28 14:20:00,14.62,14.62,14.61,14.61,80000.0,14.62,14.62,14.61,14.61,80000.0
2015-07-28 14:25:00,14.61,14.61,14.6,14.6,182550.0,14.61,14.61,14.6,14.6,182550.0
2015-07-28 14:30:00,14.61,14.61,14.59,14.59,85000.0,14.61,14.61,14.59,14.59,85000.0
2015-07-28 14:35:00,14.6,14.6,14.59,14.59,170250.0,14.6,14.6,14.59,14.59,170250.0
2015-07-28 14:40:00,14.59,14.6,14.59,14.59,93500.0,14.59,14.6,14.59,14.59,93500.0
2015-07-28 14:45:00,14.59,14.6,14.57,14.58,147800.0,14.59,14.6,14.57,14.58,147800.0
2015-07-28 14:50:00,14.58,14.6,14.58,14.58,105000.0,14.58,14.6,14.58,14.58,105000.0
2015-07-28 14:55:00,14.58,14.59,14.58,14.59,72500.0,14.58,14.59,14.58,14.59,72500.0
2015-07-28 15:00:00,14.6,14.6,14.56,14.57,103400.0,14.6,14.6,14.56,14.57,103400.0
2015-07-28 15:05:00,14.57,14.57,14.56,14.56,227350.0,14.57,14.57,14.56,14.56,227350.0
2015-07-28 15:10:00,14.56,14.56,14.53,14.54,284900.0,14.56,14.56,14.53,14.54,284900.0
2015-07-28 15:15:00,14.55,14.58,14.55,14.58,156200.0,14.55,14.58,14.55,14.58,156200.0
2015-07-28 15:20:00,14.58,14.58,14.56,14.56,115000.0,14.58,14.58,14.56,14.56,115000.0
2015-07-28 15:25:00,14.56,14.56,14.55,14.56,140300.0,14.56,14.56,14.55,14.56,140300.0
2015-07-28 15:30:00,14.56,14.56,14.55,14.56,274800.0,14.56,14.56,14.55,14.56,274800.0
2015-07-28 15:35:00,14.56,14.59,14.56,14.58,118200.0,14.56,14.59,14.56,14.58,118200.0
2015-07-28 15:40:00,14.58,14.61,14.58,14.61,190000.0,14.58,14.61,14.58,14.61,190000.0
2015-07-28 15:45:00,14.61,14.62,14.6,14.62,491100.0,14.61,14.62,14.6,14.62,491100.0
2015-07-28 15:50:00,14.62,14.62,14.61,14.61,379500.0,14.62,14.62,14.61,14.61,379500.0
2015-07-28 15:55:00,14.61,14.63,14.61,14.62,765450.0,14.61,14.63,14.61,14.62,765450.0
2015-07-29 09:30:00,14.64,14.65,14.62,14.65,350100.0,14.64,14.65,14.62,14.65,350100.0
2015-07-29 09:35:00,14.65,14.76,14.65,14.71,1534500.0,14.65,14.76,14.65,14.71,1534500.0
2015-07-29 09:40:00,14.71,14.73,14.69,14.69,563100.0,14.71,14.73,14.69,14.69,563100.0
2015-07-29 09:45:00,14.69,14.75,14.69,14.74,662750.0,14.69,14.75,14.69,14.74,662750.0
2015-07-29 09:50:00,14.74,14.75,14.73,14.75,926400.0,14.74,14.75,14.73,14.75,926400.0
2015-07-29 09:55:00,14.74,14.74,14.72,14.73,468850.0,14.74,14.74,14.72,14.73,468850.0
2015-07-29 10:00:00,14.73,14.74,14.69,14.7,569950.0,14.73,14.74,14.69,14.7,569950.0
2015-07-29 10:05:00,14.69,14.74,14.69,14.74,266900.0,14.69,14.74,14.69,14.74,266900.0
2015-07-29 10:10:00,14.74,14.76,14.74,14.75,340850.0,14.74,14.76,14.74,14.75,340850.0
2015-07-29 10:15:00,14.75,14.78,14.74,14.77,214900.0,14.75,14.78,14.74,14.77,214900.0
2015-07-29 10:20:00,14.78,14.79,14.73,14.74,833100.0,14.78,14.79,14.73,14.74,833100.0
2015-07-29 10:25:00,14.75,14.76,14.75,14.76,432800.0,14.75,14.76,14.75,14.76,432800.0
2015-07-29 10:30:00,14.76,14.77,14.75,14.77,412500.0,14.76,14.77,14.75,14.77,412500.0
2015-07-29 10:35:00,14.77,14.77,14.75,14.77,304400.0,14.77,14.77,14.75,14.77,304400.0
2015-07-29 10:40:00,14.77,14.78,14.77,14.77,382950.0,14.77,14.78,14.77,14.77,382950.0
2015-07-29 10:45:00,14.77,14.77,14.75,14.76,225950.0,14.77,14.77,14.75,14.76,225950.0
2015-07-29 10:50:00,14.76,14.79,14.76,14.77,649150.0,14.76,14.79,14.76,14.77,649150.0
2015-07-29 10:55:00,14.77,14.78,14.75,14.76,241150.0,14.77,14.78,14.75,14.76,241150.0
2015-07-29 11:00:00,14.76,14.76,14.75,14.76,636950.0,14.76,14.76,14.75,14.76,636950.0
2015-07-29 11:05:00,14.76,14.76,14.74,14.75,123350.0,14.76,14.76,14.74,14.75,123350.0
2015-07-29 11:10:00,14.75,14.77,14.75,14.76,429500.0,14.75,14.77,14.75,14.76,429500.0
2015-07-29 11:15:00,14.76,14.77,14.74,14.74,110000.0,14.76,14.77,14.74,14.74,110000.0
2015-07-29 11:20:00,14.75,14.76,14.73,14.73,165200.0,14.75,14.76,14.73,14.73,165200.0
2015-07-29 11:25:00,14.73,14.74,14.71,14.71,215350.0,14.73,14.74,14.71,14.71,215350.0
2015-07-29 11:30:00,14.71,14.74,14.7,14.74,130600.0,14.71,14.74,14.7,14.74,130600.0
2015-07-29 11:35:00,14.75,14.75,14.73,14.75,170000.0,14.75,14.75,14.73,14.75,170000.0
2015-07-29 11:40:00,14.75,14.79,14.74,14.77,444150.0,14.75,14.79,14.74,14.77,444150.0
2015-07-29 11:45:00,14.77,14.77,14.76,14.76,84350.0,14.77,14.77,14.76,14.76,84350.0
2015-07-29 11:50:00,14.76,14.77,14.75,14.76,99100.0,14.76,14.77,14.75,14.76,99100.0
2015-07-29 11:55:00,14.77,14.77,14.75,14.77,85000.0,14.77,14.77,14.75,14.77,85000.0
2015-07-29 12:00:00,14.77,14.77,14.75,14.76,149750.0,14.77,14.77,14.75,14.76,149750.0
2015-07-29 12:05:00,14.75,14.77,14.75,14.76,105000.0,14.75,14.77,14.75,14.76,105000.0
2015-07-29 12:10:00,14.76,14.77,14.76,14.77,30000.0,14.76,14.77,14.76,14.77,30000.0
2015-07-29 12:15:00,14.77,14.77,14.72,14.73,114950.0,14.77,14.77,14.72,14.73,114950.0
2015-07-29 12:20:00,14.73,14.74,14.73,14.74,296050.0,14.73,14.74,14.73,14.74,296050.0
2015-07-29 12:25:00,14.74,14.74,14.74,14.74,60000.0,14.74,14.74,14.74,14.74,60000.0
2015-07-29 12:30:00,14.75,14.76,14.75,14.75,84500.0,14.75,14.76,14.75,14.75,84500.0
2015-07-29 12:35:00,14.75,14.75,14.73,14.74,96250.0,14.75,14.75,14.73,14.74,96250.0
2015-07-29 12:40:00,14.75,14.75,14.74,14.75,168000.0,14.75,14.75,14.74,14.75,168000.0
2015-07-29 12:45:00,14.75,14.75,14.73,14.74,60700.0,14.75,14.75,14.73,14.74,60700.0
2015-07-29 12:50:00,14.73,14.74,14.73,14.73,37500.0,14.73,14.74,14.73,14.73,37500.0
2015-07-29 12:55:00,14.72,14.74,14.72,14.74,310500.0,14.72,14.74,14.72,14.74,310500.0
2015-07-29 13:00:00,14.74,14.75,14.74,14.74,72500.0,14.74,14.75,14.74,14.74,72500.0
2015-07-29 13:05:00,14.73,14.73,14.72,14.72,169200.0,14.73,14.73,14.72,14.72,169200.0
2015-07-29 13:10:00,14.72,14.74,14.72,14.73,168950.0,14.72,14.74,14.72,14.73,168950.0
2015-07-29 13:15:00,14.73,14.75,14.73,14.74,311850.0,14.73,14.75,14.73,14.74,311850.0
2015-07-29 13:20:00,14.75,14.76,14.74,14.74,95650.0,14.75,14.76,14.74,14.74,95650.0
2015-07-29 13:25:00,14.74,14.76,14.74,14.76,25000.0,14.74,14.76,14.74,14.76,25000.0
2015-07-29 13:30:00,14.76,14.76,14.75,14.76,65000.0,14.76,14.76,14.75,14.76,65000.0
2015-07-29 13:35:00,14.76,14.78,14.76,14.77,502200.0,14.76,14.78,14.76,14.77,502200.0
2015-07-29 13:40:00,14.78,14.78,14.76,14.78,215950.0,14.78,14.78,14.76,14.78,215950.0
2015-07-29 13:45:00,14.78,14.78,14.74,14.75,169800.0,14.78,14.78,14.74,14.75,169800.0
2015-07-29 13:50:00,14.75,14.76,14.74,14.75,182800.0,14.75,14.76,14.74,14.75,182800.0
2015-07-29 13:55:00,14.74,14.77,14.74,14.76,80800.0,14.74,14.77,14.74,14.76,80800.0
2015-07-29 14:00:00,14.75,14.78,14.73,14.74,292600.0,14.75,14.78,14.73,14.74,292600.0
2015-07-29 14:05:00,14.74,14.79,14.74,14.75,189900.0,14.74,14.79,14.74,14.75,189900.0
2015-07-29 14:10:00,14.75,14.77,14.75,14.75,104700.0,14.75,14.77,14.75,14.75,104700.0
2015-07-29 14:15:00,14.76,14.77,14.76,14.76,30000.0,14.76,14.77,14.76,14.76,30000.0
2015-07-29 14:20:00,14.76,14.77,14.73,14.76,188700.0,14.76,14.77,14.73,14.76,188700.0
2015-07-29 14:25:00,14.76,14.77,14.75,14.77,153650.0,14.76,14.77,14.75,14.77,153650.0
2015-07-29 14:30:00,14.77,14.77,14.75,14.75,95000.0,14.77,14.77,14.75,14.75,95000.0
2015-07-29 14:35:00,14.75,14.75,14.74,14.74,82500.0,14.75,14.75,14.74,14.74,82500.0
2015-07-29 14:40:00,14.75,14.76,14.74,14.74,252700.0,14.75,14.76,14.74,14.74,252700.0
2015-07-29 14:45:00,14.75,14.76,14.74,14.76,264250.0,14.75,14.76,14.74,14.76,264250.0
2015-07-29 14:50:00,14.75,14.75,14.73,14.75,151200.0,14.75,14.75,14.73,14.75,151200.0
2015-07-29 14:55:00,14.75,14.76,14.74,14.75,424400.0,14.75,14.76,14.74,14.75,424400.0
2015-07-29 15:00:00,14.75,14.75,14.73,14.73,129350.0,14.75,14.75,14.73,14.73,129350.0
2015-07-29 15:05:00,14.74,14.75,14.74,14.74,160000.0,14.74,14.75,14.74,14.74,160000.0
2015-07-29 15:10:00,14.74,14.77,14.74,14.76,137250.0,14.74,14.77,14.74,14.76,137250.0
2015-07-29 15:15:00,14.76,14.77,14.75,14.75,136600.0,14.76,14.77,14.75,14.75,136600.0
2015-07-29 15:20:00,14.76,14.77,14.76,14.77,87250.0,14.76,14.77,14.76,14.77,87250.0
2015-07-29 15:25:00,14.78,14.78,14.75,14.76,161150.0,14.78,14.78,14.75,14.76,161150.0
2015-07-29 15:30:00,14.75,14.77,14.75,14.75,100000.0,14.75,14.77,14.75,14.75,100000.0
2015-07-29 15:35:00,14.76,14.77,14.76,14.77,103700.0,14.76,14.77,14.76,14.77,103700.0
2015-07-29 15:40:00,14.77,14.78,14.76,14.76,165000.0,14.77,14.78,14.76,14.76,165000.0
2015-07-29 15:45:00,14.77,14.79,14.76,14.78,533000.0,14.77,14.79,14.76,14.78,533000.0
2015-07-29 15:50:00,14.78,14.78,14.77,14.78,642100.0,14.78,14.78,14.77,14.78,642100.0
2015-07-29 15:55:00,14.78,14.78,14.76,14.78,864900.0,14.78,14.78,14.76,14.78,864900.0
2015-07-30 09:30:00,14.74,14.76,14.71,14.71,540650.0,14.74,14.76,14.71,14.71,540650.0
2015-07-30 09:35:00,14.71,14.73,14.68,14.72,221150.0,14.71,14.73,14.68,14.72,221150.0
2015-07-30 09:40:00,14.7,14.72,14.68,14.71,278600.0,14.7,14.72,14.68,14.71,278600.0
2015-07-30 09:45:00,14.7,14.7,14.67,14.67,245300.0,14.7,14.7,14.67,14.67,245300.0
2015-07-30 09:50:00,14.7,14.71,14.68,14.7,179450.0,14.7,14.71,14.68,14.7,179450.0
2015-07-30 09:55:00,14.71,14.71,14.68,14.68,50000.0,14.71,14.71,14.68,14.68,50000.0
2015-07-30 10:00:00,14.68,14.71,14.67,14.71,207800.0,14.68,14.71,14.67,14.71,207800.0
2015-07-30 10:05:00,14.71,14.72,14.7,14.71,110000.0,14.71,14.72,14.7,14.71,110000.0
2015-07-30 10:10:00,14.7,14.7,14.67,14.68,127200.0,14.7,14.7,14.67,14.68,127200.0
2015-07-30 10:15:00,14.69,14.71,14.68,14.69,168100.0,14.69,14.71,14.68,14.69,168100.0
2015-07-30 10:20:00,14.7,14.71,14.7,14.7,69850.0,14.7,14.71,14.7,14.7,69850.0
2015-07-30 10:25:00,14.7,14.71,14.69,14.69,130000.0,14.7,14.71,14.69,14.69,130000.0
2015-07-30 10:30:00,14.7,14.72,14.69,14.69,235000.0,14.7,14.72,14.69,14.69,235000.0
2015-07-30 10:35:00,14.69,14.71,14.67,14.69,145000.0,14.69,14.71,14.67,14.69,145000.0
2015-07-30 10:40:00,14.69,14.69,14.68,14.69,125000.0,14.69,14.69,14.68,14.69,125000.0
2015-07-30 10:45:00,14.7,14.7,14.68,14.7,161350.0,14.7,14.7,14.68,14.7,161350.0
2015-07-30 10:50:00,14.68,14.7,14.68,14.7,30000.0,14.68,14.7,14.68,14.7,30000.0
2015-07-30 10:55:00,14.7,14.71,14.7,14.7,95000.0,14.7,14.71,14.7,14.7,95000.0
2015-07-30 11:00:00,14.68,14.71,14.68,14.71,94700.0,14.68,14.71,14.68,14.71,94700.0
2015-07-30 11:05:00,14.7,14.7,14.69,14.7,80000.0,14.7,14.7,14.69,14.7,80000.0
2015-07-30 11:10:00,14.71,14.74,14.71,14.73,871700.0,14.71,14.74,14.71,14.73,871700.0
2015-07-30 11:15:00,14.73,14.74,14.73,14.73,299900.0,14.73,14.74,14.73,14.73,299900.0
2015-07-30 11:20:00,14.73,14.74,14.73,14.74,75600.0,14.73,14.74,14.73,14.74,75600.0
2015-07-30 11:25:00,14.75,14.76,14.73,14.73,115000.0,14.75,14.76,14.73,14.73,115000.0
2015-07-30 11:30:00,14.74,14.75,14.74,14.74,15000.0,14.74,14.75,14.74,14.74,15000.0
2015-07-30 11:35:00,14.74,14.77,14.74,14.77,319400.0,14.74,14.77,14.74,14.77,319400.0
2015-07-30 11:40:00,14.76,14.76,14.75,14.75,160000.0,14.76,14.76,14.75,14.75,160000.0
2015-07-30 11:45:00,14.75,14.76,14.74,14.76,25000.0,14.75,14.76,14.74,14.76,25000.0
2015-07-30 11:50:00,14.75,14.76,14.74,14.75,475750.0,14.75,14.76,14.74,14.75,475750.0
2015-07-30 11:55:00,14.74,14.74,14.73,14.74,150000.0,14.74,14.74,14.73,14.74,150000.0
2015-07-30 12:00:00,14.74,14.75,14.74,14.75,80000.0,14.74,14.75,14.74,14.75,80000.0
2015-07-30 12:05:00,14.75,14.75,14.75,14.75,15000.0,14.75,14.75,14.75,14.75,15000.0
2015-07-30 12:10:00,14.76,14.76,14.76,14.76,10000.0,14.76,14.76,14.76,14.76,10000.0
2015-07-30 12:15:00,14.76,14.76,14.76,14.76,45000.0,14.76,14.76,14.76,14.76,45000.0
2015-07-30 12:20:00,14.75,14.75,14.74,14.75,55000.0,14.75,14.75,14.74,14.75,55000.0
2015-07-30 12:25:00,14.76,14.78,14.76,14.77,40000.0,14.76,14.78,14.76,14.77,40000.0
2015-07-30 12:30:00,14.77,14.77,14.76,14.77,80000.0,14.77,14.77,14.76,14.77,80000.0
2015-07-30 12:35:00,14.77,14.78,14.77,14.77,132500.0,14.77,14.78,14.77,14.77,132500.0
2015-07-30 12:40:00,14.77,14.78,14.77,14.77,65000.0,14.77,14.78,14.77,14.77,65000.0
2015-07-30 12:45:00,14.77,14.79,14.77,14.79,72500.0,14.77,14.79,14.77,14.79,72500.0
2015-07-30 12:50:00,14.79,14.8,14.78,14.79,153900.0,14.79,14.8,14.78,14.79,153900.0
2015-07-30 12:55:00,14.78,14.79,14.77,14.79,127500.0,14.78,14.79,14.77,14.79,127500.0
2015-07-30 13:00:00,14.79,14.8,14.79,14.79,40000.0,14.79,14.8,14.79,14.79,40000.0
2015-07-30 13:05:00,14.79,14.79,14.78,14.79,155000.0,14.79,14.79,14.78,14.79,155000.0
2015-07-30 13:10:00,14.8,14.8,14.79,14.79,46900.0,14.8,14.8,14.79,14.79,46900.0
2015-07-30 13:15:00,14.8,14.82,14.8,14.81,273750.0,14.8,14.82,14.8,14.81,273750.0
2015-07-30 13:20:00,14.81,14.81,14.78,14.79,178300.0,14.81,14.81,14.78,14.79,178300.0
2015-07-30 13:25:00,14.79,14.8,14.78,14.79,223200.0,14.79,14.8,14.78,14.79,223200.0
2015-07-30 13:30:00,14.8,14.81,14.78,14.78,282700.0,14.8,14.81,14.78,14.78,282700.0
2015-07-30 13:35:00,14.78,14.79,14.78,14.79,40000.0,14.78,14.79,14.78,14.79,40000.0
2015-07-30 13:40:00,14.78,14.79,14.78,14.78,103850.0,14.78,14.79,14.78,14.78,103850.0
2015-07-30 13:45:00,14.77,14.78,14.77,14.78,45000.0,14.77,14.78,14.77,14.78,45000.0
2015-07-30 13:50:00,14.79,14.8,14.79,14.8,150000.0,14.79,14.8,14.79,14.8,150000.0
2015-07-30 13:55:00,14.8,14.8,14.79,14.79,210000.0,14.8,14.8,14.79,14.79,210000.0
2015-07-30 14:00:00,14.79,14.8,14.79,14.8,55000.0,14.79,14.8,14.79,14.8,55000.0
2015-07-30 14:05:00,14.79,14.8,14.78,14.79,85000.0,14.79,14.8,14.78,14.79,85000.0
2015-07-30 14:10:00,14.79,14.81,14.77,14.79,209350.0,14.79,14.81,14.77,14.79,209350.0
2015-07-30 14:15:00,14.78,14.78,14.77,14.77,30000.0,14.78,14.78,14.77,14.77,30000.0
2015-07-30 14:20:00,14.77,14.79,14.77,14.79,70000.0,14.77,14.79,14.77,14.79,70000.0
2015-07-30 14:25:00,14.77,14.79,14.77,14.79,122500.0,14.77,14.79,14.77,14.79,122500.0
2015-07-30 14:30:00,14.79,14.79,14.77,14.78,65000.0,14.79,14.79,14.77,14.78,65000.0
2015-07-30 14:35:00,14.77,14.79,14.77,14.79,146600.0,14.77,14.79,14.77,14.79,146600.0
2015-07-30 14:40:00,14.79,14.79,14.77,14.77,250000.0,14.79,14.79,14.77,14.77,250000.0
2015-07-30 14:45:00,14.78,14.8,14.78,14.8,60000.0,14.78,14.8,14.78,14.8,60000.0
2015-07-30 14:50:00,14.8,14.8,14.78,14.79,244350.0,14.8,14.8,14.78,14.79,244350.0
2015-07-30 14:55:00,14.79,14.8,14.78,14.79,262450.0,14.79,14.8,14.78,14.79,262450.0
2015-07-30 15:00:00,14.8,14.8,14.78,14.79,102500.0,14.8,14.8,14.78,14.79,102500.0
2015-07-30 15:05:00,14.79,14.8,14.78,14.79,300000.0,14.79,14.8,14.78,14.79,300000.0
2015-07-30 15:10:00,14.79,14.8,14.79,14.8,325750.0,14.79,14.8,14.79,14.8,325750.0
2015-07-30 15:15:00,14.8,14.81,14.79,14.79,395900.0,14.8,14.81,14.79,14.79,395900.0
2015-07-30 15:20:00,14.8,14.8,14.79,14.8,197300.0,14.8,14.8,14.79,14.8,197300.0
2015-07-30 15:25:00,14.8,14.85,14.8,14.85,407600.0,14.8,14.85,14.8,14.85,407600.0
2015-07-30 15:30:00,14.84,14.85,14.84,14.84,250000.0,14.84,14.85,14.84,14.84,250000.0
2015-07-30 15:35:00,14.83,14.86,14.83,14.86,436200.0,14.83,14.86,14.83,14.86,436200.0
2015-07-30 15:40:00,14.86,14.9,14.86,14.88,1053150.0,14.86,14.9,14.86,14.88,1053150.0
2015-07-30 15:45:00,14.88,14.9,14.88,14.9,732050.0,14.88,14.9,14.88,14.9,732050.0
2015-07-30 15:50:00,14.9,14.9,14.89,14.9,646900.0,14.9,14.9,14.89,14.9,646900.0
2015-07-30 15:55:00,14.89,14.9,14.87,14.88,1094550.0,14.89,14.9,14.87,14.88,1094550.0
2015-07-31 09:30:00,14.91,14.93,14.87,14.87,436450.0,14.91,14.93,14.87,14.87,436450.0
2015-07-31 09:35:00,14.87,14.9,14.82,14.83,359500.0,14.87,14.9,14.82,14.83,359500.0
2015-07-31 09:40:00,14.82,14.87,14.82,14.85,130150.0,14.82,14.87,14.82,14.85,130150.0
2015-07-31 09:45:00,14.85,14.85,14.82,14.82,294250.0,14.85,14.85,14.82,14.82,294250.0
2015-07-31 09:50:00,14.82,14.83,14.81,14.83,272700.0,14.82,14.83,14.81,14.83,272700.0
2015-07-31 09:55:00,14.83,14.83,14.82,14.82,99150.0,14.83,14.83,14.82,14.82,99150.0
2015-07-31 10:00:00,14.82,14.85,14.81,14.82,203700.0,14.82,14.85,14.81,14.82,203700.0
2015-07-31 10:05:00,14.82,14.85,14.81,14.85,158450.0,14.82,14.85,14.81,14.85,158450.0
2015-07-31 10:10:00,14.86,14.88,14.84,14.84,138950.0,14.86,14.88,14.84,14.84,138950.0
2015-07-31 10:15:00,14.85,14.85,14.83,14.84,220000.0,14.85,14.85,14.83,14.84,220000.0
2015-07-31 10:20:00,14.84,14.87,14.84,14.87,235050.0,14.84,14.87,14.84,14.87,235050.0
2015-07-31 10:25:00,14.87,14.89,14.87,14.89,130000.0,14.87,14.89,14.87,14.89,130000.0
2015-07-31 10:30:00,14.89,14.89,14.88,14.89,264000.0,14.89,14.89,14.88,14.89,264000.0
2015-07-31 10:35:00,14.89,14.9,14.89,14.9,61950.0,14.89,14.9,14.89,14.9,61950.0
2015-07-31 10:40:00,14.89,14.89,14.87,14.87,120050.0,14.89,14.89,14.87,14.87,120050.0
2015-07-31 10:45:00,14.87,14.88,14.87,14.88,45900.0,14.87,14.88,14.87,14.88,45900.0
2015-07-31 10:50:00,14.88,14.88,14.87,14.87,45000.0,14.88,14.88,14.87,14.87,45000.0
2015-07-31 10:55:00,14.88,14.89,14.87,14.89,195000.0,14.88,14.89,14.87,14.89,195000.0
2015-07-31 11:00:00,14.88,14.88,14.87,14.87,120000.0,14.88,14.88,14.87,14.87,120000.0
2015-07-31 11:05:00,14.88,14.89,14.88,14.89,79600.0,14.88,14.89,14.88,14.89,79600.0
2015-07-31 11:10:00,14.89,14.89,14.87,14.87,152450.0,14.89,14.89,14.87,14.87,152450.0
2015-07-31 11:15:00,14.86,14.86,14.85,14.85,198400.0,14.86,14.86,14.85,14.85,198400.0
2015-07-31 11:20:00,14.85,14.85,14.83,14.84,162150.0,14.85,14.85,14.83,14.84,162150.0
2015-07-31 11:25:00,14.84,14.84,14.83,14.84,281850.0,14.84,14.84,14.83,14.84,281850.0
2015-07-31 11:30:00,14.84,14.86,14.84,14.84,160000.0,14.84,14.86,14.84,14.84,160000.0
2015-07-31 11:35:00,14.84,14.84,14.84,14.84,10000.0,14.84,14.84,14.84,14.84,10000.0
2015-07-31 11:40:00,14.85,14.85,14.83,14.83,80000.0,14.85,14.85,14.83,14.83,80000.0
2015-07-31 11:45:00,14.84,14.85,14.84,14.85,55000.0,14.84,14.85,14.84,14.85,55000.0
2015-07-31 11:50:00,14.85,14.85,14.84,14.84,57750.0,14.85,14.85,14.84,14.84,57750.0
2015-07-31 11:55:00,14.84,14.84,14.84,14.84,30000.0,14.84,14.84,14.84,14.84,30000.0
2015-07-31 12:00:00,14.85,14.87,14.84,14.87,243700.0,14.85,14.87,14.84,14.87,243700.0
2015-07-31 12:05:00,14.86,14.87,14.86,14.87,30000.0,14.86,14.87,14.86,14.87,30000.0
2015-07-31 12:10:00,14.87,14.87,14.85,14.86,30000.0,14.87,14.87,14.85,14.86,30000.0
2015-07-31 12:15:00,14.85,14.86,14.85,14.85,137500.0,14.85,14.86,14.85,14.85,137500.0
2015-07-31 12:20:00,14.87,14.87,14.86,14.87,20000.0,14.87,14.87,14.86,14.87,20000.0
2015-07-31 12:25:00,14.87,14.87,14.87,14.87,33950.0,14.87,14.87,14.87,14.87,33950.0
2015-07-31 12:30:00,14.86,14.86,14.85,14.85,70000.0,14.86,14.86,14.85,14.85,70000.0
2015-07-31 12:35:00,14.85,14.85,14.85,14.85,10000.0,14.85,14.85,14.85,14.85,10000.0
2015-07-31 12:40:00,14.85,14.85,14.85,14.85,39500.0,14.85,14.85,14.85,14.85,39500.0
2015-07-31 12:45:00,14.85,14.85,14.85,14.85,15000.0,14.85,14.85,14.85,14.85,15000.0
2015-07-31 12:50:00,14.85,14.85,14.84,14.84,30000.0,14.85,14.85,14.84,14.84,30000.0
2015-07-31 12:55:00,14.85,14.85,14.84,14.85,45150.0,14.85,14.85,14.84,14.85,45150.0
2015-07-31 13:00:00,14.85,14.86,14.85,14.86,20000.0,14.85,14.86,14.85,14.86,20000.0
2015-07-31 13:05:00,14.85,14.86,14.84,14.84,45000.0,14.85,14.86,14.84,14.84,45000.0
2015-07-31 13:10:00,14.84,14.84,14.84,14.84,0.0,14.84,14.84,14.84,14.84,0.0
2015-07-31 13:15:00,14.85,14.85,14.84,14.85,50000.0,14.85,14.85,14.84,14.85,50000.0
2015-07-31 13:20:00,14.84,14.84,14.83,14.83,105250.0,14.84,14.84,14.83,14.83,105250.0
2015-07-31 13:25:00,14.83,14.83,14.81,14.83,288550.0,14.83,14.83,14.81,14.83,288550.0
2015-07-31 13:30:00,14.83,14.84,14.83,14.84,80000.0,14.83,14.84,14.83,14.84,80000.0
2015-07-31 13:35:00,14.84,14.84,14.83,14.84,65000.0,14.84,14.84,14.83,14.84,65000.0
2015-07-31 13:40:00,14.83,14.84,14.81,14.82,230050.0,14.83,14.84,14.81,14.82,230050.0
2015-07-31 13:45:00,14.81,14.83,14.81,14.81,116600.0,14.81,14.83,14.81,14.81,116600.0
2015-07-31 13:50:00,14.8,14.83,14.8,14.83,135650.0,14.8,14.83,14.8,14.83,135650.0
2015-07-31 13:55:00,14.83,14.83,14.83,14.83,48900.0,14.83,14.83,14.83,14.83,48900.0
2015-07-31 14:00:00,14.84,14.84,14.83,14.83,10000.0,14.84,14.84,14.83,14.83,10000.0
2015-07-31 14:05:00,14.84,14.87,14.84,14.86,45000.0,14.84,14.87,14.84,14.86,45000.0
2015-07-31 14:10:00,14.86,14.88,14.84,14.86,168800.0,14.86,14.88,14.84,14.86,168800.0
2015-07-31 14:15:00,14.86,14.86,14.85,14.86,85000.0,14.86,14.86,14.85,14.86,85000.0
2015-07-31 14:20:00,14.85,14.85,14.83,14.83,151700.0,14.85,14.85,14.83,14.83,151700.0
2015-07-31 14:25:00,14.83,14.84,14.82,14.82,70000.0,14.83,14.84,14.82,14.82,70000.0
2015-07-31 14:30:00,14.82,14.85,14.82,14.85,89750.0,14.82,14.85,14.82,14.85,89750.0
2015-07-31 14:35:00,14.84,14.85,14.83,14.85,110000.0,14.84,14.85,14.83,14.85,110000.0
2015-07-31 14:40:00,14.85,14.86,14.84,14.85,335000.0,14.85,14.86,14.84,14.85,335000.0
2015-07-31 14:45:00,14.85,14.86,14.84,14.86,112450.0,14.85,14.86,14.84,14.86,112450.0
2015-07-31 14:50:00,14.86,14.88,14.86,14.88,31250.0,14.86,14.88,14.86,14.88,31250.0
2015-07-31 14:55:00,14.87,14.87,14.86,14.86,65000.0,14.87,14.87,14.86,14.86,65000.0
2015-07-31 15:00:00,14.86,14.88,14.86,14.87,158150.0,14.86,14.88,14.86,14.87,158150.0
2015-07-31 15:05:00,14.87,14.88,14.87,14.87,130000.0,14.87,14.88,14.87,14.87,130000.0
2015-07-31 15:10:00,14.88,14.88,14.87,14.88,50000.0,14.88,14.88,14.87,14.88,50000.0
2015-07-31 15:15:00,14.87,14.87,14.86,14.86,90000.0,14.87,14.87,14.86,14.86,90000.0
2015-07-31 15:20:00,14.87,14.87,14.87,14.87,40000.0,14.87,14.87,14.87,14.87,40000.0
2015-07-31 15:25:00,14.87,14.88,14.87,14.87,106050.0,14.87,14.88,14.87,14.87,106050.0
2015-07-31 15:30:00,14.87,14.88,14.87,14.88,195950.0,14.87,14.88,14.87,14.88,195950.0
2015-07-31 15:35:00,14.87,14.88,14.87,14.88,71500.0,14.87,14.88,14.87,14.88,71500.0
2015-07-31 15:40:00,14.88,14.89,14.87,14.88,230000.0,14.88,14.89,14.87,14.88,230000.0
2015-07-31 15:45:00,14.87,14.88,14.87,14.87,139200.0,14.87,14.88,14.87,14.87,139200.0
2015-07-31 15:50:00,14.87,14.88,14.87,14.88,438000.0,14.87,14.88,14.87,14.88,438000.0
2015-07-31 15:55:00,14.88,14.88,14.84,14.85,1081500.0,14.88,14.88,14.84,14.85,1081500.0
2015-08-03 09:30:00,14.87,14.89,14.82,14.82,442050.0,14.87,14.89,14.82,14.82,442050.0
2015-08-03 09:35:00,14.82,14.85,14.82,14.84,234550.0,14.82,14.85,14.82,14.84,234550.0
2015-08-03 09:40:00,14.84,14.85,14.81,14.82,360200.0,14.84,14.85,14.81,14.82,360200.0
2015-08-03 09:45:00,14.83,14.86,14.83,14.84,316100.0,14.83,14.86,14.83,14.84,316100.0
2015-08-03 09:50:00,14.84,14.84,14.78,14.8,284650.0,14.84,14.84,14.78,14.8,284650.0
2015-08-03 09:55:00,14.78,14.82,14.78,14.8,203000.0,14.78,14.82,14.78,14.8,203000.0
2015-08-03 10:00:00,14.79,14.8,14.79,14.79,163000.0,14.79,14.8,14.79,14.79,163000.0
2015-08-03 10:05:00,14.8,14.84,14.79,14.79,214250.0,14.8,14.84,14.79,14.79,214250.0
2015-08-03 10:10:00,14.77,14.8,14.75,14.77,237400.0,14.77,14.8,14.75,14.77,237400.0
2015-08-03 10:15:00,14.76,14.76,14.74,14.74,60000.0,14.76,14.76,14.74,14.74,60000.0
2015-08-03 10:20:00,14.73,14.74,14.72,14.73,253550.0,14.73,14.74,14.72,14.73,253550.0
2015-08-03 10:25:00,14.73,14.73,14.71,14.73,185000.0,14.73,14.73,14.71,14.73,185000.0
2015-08-03 10:30:00,14.74,14.77,14.73,14.77,134950.0,14.74,14.77,14.73,14.77,134950.0
2015-08-03 10:35:00,14.77,14.77,14.74,14.76,197100.0,14.77,14.77,14.74,14.76,197100.0
2015-08-03 10:40:00,14.75,14.78,14.74,14.77,130000.0,14.75,14.78,14.74,14.77,130000.0
2015-08-03 10:45:00,14.77,14.77,14.75,14.77,115000.0,14.77,14.77,14.75,14.77,115000.0
2015-08-03 10:50:00,14.76,14.76,14.73,14.73,114000.0,14.76,14.76,14.73,14.73,114000.0
2015-08-03 10:55:00,14.73,14.73,14.7,14.71,280600.0,14.73,14.73,14.7,14.71,280600.0
2015-08-03 11:00:00,14.71,14.72,14.7,14.72,120200.0,14.71,14.72,14.7,14.72,120200.0
2015-08-03 11:05:00,14.72,14.74,14.72,14.73,234500.0,14.72,14.74,14.72,14.73,234500.0
2015-08-03 11:10:00,14.73,14.76,14.73,14.74,20000.0,14.73,14.76,14.73,14.74,20000.0
2015-08-03 11:15:00,14.75,14.78,14.74,14.77,217150.0,14.75,14.78,14.74,14.77,217150.0
2015-08-03 11:20:00,14.78,14.8,14.78,14.78,281900.0,14.78,14.8,14.78,14.78,281900.0
2015-08-03 11:25:00,14.79,14.82,14.79,14.8,167250.0,14.79,14.82,14.79,14.8,167250.0
2015-08-03 11:30:00,14.81,14.82,14.81,14.82,20000.0,14.81,14.82,14.81,14.82,20000.0
2015-08-03 11:35:00,14.82,14.83,14.82,14.82,175000.0,14.82,14.83,14.82,14.82,175000.0
2015-08-03 11:40:00,14.82,14.83,14.81,14.83,174950.0,14.82,14.83,14.81,14.83,174950.0
2015-08-03 11:45:00,14.83,14.83,14.82,14.82,115000.0,14.83,14.83,14.82,14.82,115000.0
2015-08-03 11:50:00,14.81,14.84,14.81,14.83,70000.0,14.81,14.84,14.81,14.83,70000.0
2015-08-03 11:55:00,14.83,14.83,14.81,14.81,70350.0,14.83,14.83,14.81,14.81,70350.0
2015-08-03 12:00:00,14.81,14.82,14.79,14.8,100100.0,14.81,14.82,14.79,14.8,100100.0
2015-08-03 12:05:00,14.8,14.8,14.8,14.8,80050.0,14.8,14.8,14.8,14.8,80050.0
2015-08-03 12:10:00,14.8,14.82,14.8,14.82,72450.0,14.8,14.82,14.8,14.82,72450.0
2015-08-03 12:15:00,14.81,14.81,14.8,14.81,70000.0,14.81,14.81,14.8,14.81,70000.0
2015-08-03 12:20:00,14.8,14.81,14.8,14.8,118000.0,14.8,14.81,14.8,14.8,118000.0
2015-08-03 12:25:00,14.8,14.81,14.8,14.8,65000.0,14.8,14.81,14.8,14.8,65000.0
2015-08-03 12:30:00,14.8,14.8,14.77,14.77,65000.0,14.8,14.8,14.77,14.77,65000.0
2015-08-03 12:35:00,14.79,14.79,14.78,14.78,65000.0,14.79,14.79,14.78,14.78,65000.0
2015-08-03 12:40:00,14.78,14.79,14.77,14.79,124550.0,14.78,14.79,14.77,14.79,124550.0
2015-08-03 12:45:00,14.78,14.79,14.78,14.79,72950.0,14.78,14.79,14.78,14.79,72950.0
2015-08-03 12:50:00,14.77,14.78,14.76,14.76,74400.0,14.77,14.78,14.76,14.76,74400.0
2015-08-03 12:55:00,14.74,14.76,14.74,14.75,60000.0,14.74,14.76,14.74,14.75,60000.0
2015-08-03 13:00:00,14.75,14.76,14.73,14.76,182850.0,14.75,14.76,14.73,14.76,182850.0
2015-08-03 13:05:00,14.76,14.8,14.76,14.77,119500.0,14.76,14.8,14.76,14.77,119500.0
2015-08-03 13:10:00,14.76,14.78,14.76,14.78,111000.0,14.76,14.78,14.76,14.78,111000.0
2015-08-03 13:15:00,14.78,14.79,14.77,14.78,93950.0,14.78,14.79,14.77,14.78,93950.0
2015-08-03 13:20:00,14.78,14.79,14.77,14.79,50000.0,14.78,14.79,14.77,14.79,50000.0
2015-08-03 13:25:00,14.78,14.8,14.78,14.79,70000.0,14.78,14.8,14.78,14.79,70000.0
2015-08-03 13:30:00,14.79,14.79,14.76,14.79,167500.0,14.79,14.79,14.76,14.79,167500.0
2015-08-03 13:35:00,14.8,14.8,14.79,14.79,105050.0,14.8,14.8,14.79,14.79,105050.0
2015-08-03 13:40:00,14.79,14.82,14.79,14.8,175000.0,14.79,14.82,14.79,14.8,175000.0
2015-08-03 13:45:00,14.78,14.78,14.77,14.78,57050.0,14.78,14.78,14.77,14.78,57050.0
2015-08-03 13:50:00,14.78,14.8,14.78,14.79,103550.0,14.78,14.8,14.78,14.79,103550.0
2015-08-03 13:55:00,14.78,14.78,14.78,14.78,36000.0,14.78,14.78,14.78,14.78,36000.0
2015-08-03 14:00:00,14.79,14.8,14.78,14.79,55550.0,14.79,14.8,14.78,14.79,55550.0
2015-08-03 14:05:00,14.79,14.79,14.78,14.79,130000.0,14.79,14.79,14.78,14.79,130000.0
2015-08-03 14:10:00,14.79,14.8,14.77,14.77,120000.0,14.79,14.8,14.77,14.77,120000.0
2015-08-03 14:15:00,14.78,14.79,14.77,14.77,95000.0,14.78,14.79,14.77,14.77,95000.0
2015-08-03 14:20:00,14.76,14.78,14.76,14.76,193050.0,14.76,14.78,14.76,14.76,193050.0
2015-08-03 14:25:00,14.75,14.77,14.75,14.76,95000.0,14.75,14.77,14.75,14.76,95000.0
2015-08-03 14:30:00,14.76,14.76,14.75,14.75,105850.0,14.76,14.76,14.75,14.75,105850.0
2015-08-03 14:35:00,14.76,14.77,14.75,14.76,211550.0,14.76,14.77,14.75,14.76,211550.0
2015-08-03 14:40:00,14.77,14.78,14.76,14.76,87500.0,14.77,14.78,14.76,14.76,87500.0
2015-08-03 14:45:00,14.77,14.77,14.76,14.76,45000.0,14.77,14.77,14.76,14.76,45000.0
2015-08-03 14:50:00,14.76,14.78,14.76,14.76,175500.0,14.76,14.78,14.76,14.76,175500.0
2015-08-03 14:55:00,14.76,14.77,14.74,14.74,72500.0,14.76,14.77,14.74,14.74,72500.0
2015-08-03 15:00:00,14.75,14.77,14.74,14.76,146200.0,14.75,14.77,14.74,14.76,146200.0
2015-08-03 15:05:00,14.76,14.77,14.75,14.76,125000.0,14.76,14.77,14.75,14.76,125000.0
2015-08-03 15:10:00,14.77,14.78,14.75,14.77,113650.0,14.77,14.78,14.75,14.77,113650.0
2015-08-03 15:15:00,14.77,14.8,14.77,14.79,178150.0,14.77,14.8,14.77,14.79,178150.0
2015-08-03 15:20:00,14.79,14.8,14.77,14.77,57500.0,14.79,14.8,14.77,14.77,57500.0
2015-08-03 15:25:00,14.79,14.8,14.78,14.79,95000.0,14.79,14.8,14.78,14.79,95000.0
2015-08-03 15:30:00,14.8,14.81,14.77,14.8,149400.0,14.8,14.81,14.77,14.8,149400.0
2015-08-03 15:35:00,14.8,14.82,14.79,14.82,157900.0,14.8,14.82,14.79,14.82,157900.0
2015-08-03 15:40:00,14.82,14.85,14.82,14.85,175000.0,14.82,14.85,14.82,14.85,175000.0
2015-08-03 15:45:00,14.85,14.88,14.83,14.85,335700.0,14.85,14.88,14.83,14.85,335700.0
2015-08-03 15:50:00,14.86,14.87,14.86,14.86,481650.0,14.86,14.87,14.86,14.86,481650.0
2015-08-03 15:55:00,14.86,14.88,14.85,14.88,784050.0,14.86,14.88,14.85,14.88,784050.0
2015-08-04 09:30:00,14.84,14.87,14.82,14.82,192050.0,14.84,14.87,14.82,14.82,192050.0
2015-08-04 09:35:00,14.86,14.86,14.81,14.81,95000.0,14.86,14.86,14.81,14.81,95000.0
2015-08-04 09:40:00,14.82,14.85,14.82,14.85,101000.0,14.82,14.85,14.82,14.85,101000.0
2015-08-04 09:45:00,14.87,14.87,14.84,14.85,142400.0,14.87,14.87,14.84,14.85,142400.0
2015-08-04 09:50:00,14.85,14.87,14.84,14.84,90000.0,14.85,14.87,14.84,14.84,90000.0
2015-08-04 09:55:00,14.84,14.84,14.82,14.84,152500.0,14.84,14.84,14.82,14.84,152500.0
2015-08-04 10:00:00,14.85,14.85,14.82,14.85,379200.0,14.85,14.85,14.82,14.85,379200.0
2015-08-04 10:05:00,14.84,14.85,14.84,14.85,364400.0,14.84,14.85,14.84,14.85,364400.0
2015-08-04 10:10:00,14.86,14.88,14.85,14.88,119650.0,14.86,14.88,14.85,14.88,119650.0
2015-08-04 10:15:00,14.88,14.89,14.87,14.89,151050.0,14.88,14.89,14.87,14.89,151050.0
2015-08-04 10:20:00,14.89,14.91,14.88,14.9,272600.0,14.89,14.91,14.88,14.9,272600.0
2015-08-04 10:25:00,14.9,14.93,14.9,14.92,153350.0,14.9,14.93,14.9,14.92,153350.0
2015-08-04 10:30:00,14.93,14.94,14.91,14.94,157450.0,14.93,14.94,14.91,14.94,157450.0
2015-08-04 10:35:00,14.94,14.95,14.93,14.94,195000.0,14.94,14.95,14.93,14.94,195000.0
2015-08-04 10:40:00,14.93,14.97,14.92,14.97,271900.0,14.93,14.97,14.92,14.97,271900.0
2015-08-04 10:45:00,14.97,14.98,14.93,14.94,553350.0,14.97,14.98,14.93,14.94,553350.0
2015-08-04 10:50:00,14.94,14.96,14.93,14.96,85000.0,14.94,14.96,14.93,14.96,85000.0
2015-08-04 10:55:00,14.96,14.97,14.95,14.96,170000.0,14.96,14.97,14.95,14.96,170000.0
2015-08-04 11:00:00,14.96,14.96,14.93,14.94,117400.0,14.96,14.96,14.93,14.94,117400.0
2015-08-04 11:05:00,14.94,14.95,14.93,14.93,95000.0,14.94,14.95,14.93,14.93,95000.0
2015-08-04 11:10:00,14.92,14.93,14.91,14.92,135000.0,14.92,14.93,14.91,14.92,135000.0
2015-08-04 11:15:00,14.94,14.94,14.93,14.93,134950.0,14.94,14.94,14.93,14.93,134950.0
2015-08-04 11:20:00,14.94,14.94,14.93,14.94,50000.0,14.94,14.94,14.93,14.94,50000.0
2015-08-04 11:25:00,14.94,14.97,14.94,14.96,190000.0,14.94,14.97,14.94,14.96,190000.0
2015-08-04 11:30:00,14.96,14.97,14.95,14.96,125000.0,14.96,14.97,14.95,14.96,125000.0
2015-08-04 11:35:00,14.96,14.97,14.95,14.97,170500.0,14.96,14.97,14.95,14.97,170500.0
2015-08-04 11:40:00,14.97,14.98,14.97,14.97,110000.0,14.97,14.98,14.97,14.97,110000.0
2015-08-04 11:45:00,14.98,14.98,14.97,14.98,145000.0,14.98,14.98,14.97,14.98,145000.0
2015-08-04 11:50:00,14.97,14.98,14.97,14.98,30000.0,14.97,14.98,14.97,14.98,30000.0
2015-08-04 11:55:00,14.97,14.99,14.97,14.99,126450.0,14.97,14.99,14.97,14.99,126450.0
2015-08-04 12:00:00,14.99,14.99,14.99,14.99,90000.0,14.99,14.99,14.99,14.99,90000.0
2015-08-04 12:05:00,14.99,14.99,14.98,14.98,283700.0,14.99,14.99,14.98,14.98,283700.0
2015-08-04 12:10:00,14.98,14.98,14.96,14.97,80000.0,14.98,14.98,14.96,14.97,80000.0
2015-08-04 12:15:00,14.96,14.97,14.95,14.95,132500.0,14.96,14.97,14.95,14.95,132500.0
2015-08-04 12:20:00,14.95,14.95,14.94,14.94,10000.0,14.95,14.95,14.94,14.94,10000.0
2015-08-04 12:25:00,14.95,14.96,14.94,14.94,70000.0,14.95,14.96,14.94,14.94,70000.0
2015-08-04 12:30:00,14.94,14.96,14.93,14.96,227650.0,14.94,14.96,14.93,14.96,227650.0
2015-08-04 12:35:00,14.97,14.97,14.95,14.96,35000.0,14.97,14.97,14.95,14.96,35000.0
2015-08-04 12:40:00,14.96,14.97,14.96,14.96,100000.0,14.96,14.97,14.96,14.96,100000.0
2015-08-04 12:45:00,14.96,14.97,14.96,14.97,95000.0,14.96,14.97,14.96,14.97,95000.0
2015-08-04 12:50:00,14.96,14.96,14.94,14.96,160000.0,14.96,14.96,14.94,14.96,160000.0
2015-08-04 12:55:00,14.96,14.96,14.93,14.95,120000.0,14.96,14.96,14.93,14.95,120000.0
2015-08-04 13:00:00,14.95,14.96,14.94,14.96,85000.0,14.95,14.96,14.94,14.96,85000.0
2015-08-04 13:05:00,14.95,14.96,14.95,14.95,110000.0,14.95,14.96,14.95,14.95,110000.0
2015-08-04 13:10:00,14.95,14.96,14.94,14.95,95000.0,14.95,14.96,14.94,14.95,95000.0
2015-08-04 13:15:00,14.96,14.96,14.95,14.96,271300.0,14.96,14.96,14.95,14.96,271300.0
2015-08-04 13:20:00,14.96,14.97,14.96,14.96,236750.0,14.96,14.97,14.96,14.96,236750.0
2015-08-04 13:25:00,14.97,14.97,14.94,14.97,404400.0,14.97,14.97,14.94,14.97,404400.0
2015-08-04 13:30:00,14.97,14.97,14.96,14.97,84500.0,14.97,14.97,14.96,14.97,84500.0
2015-08-04 13:35:00,14.97,14.97,14.95,14.95,50000.0,14.97,14.97,14.95,14.95,50000.0
2015-08-04 13:40:00,14.95,14.95,14.95,14.95,208650.0,14.95,14.95,14.95,14.95,208650.0
2015-08-04 13:45:00,14.96,14.97,14.95,14.95,98150.0,14.96,14.97,14.95,14.95,98150.0
2015-08-04 13:50:00,14.95,14.95,14.91,14.91,232500.0,14.95,14.95,14.91,14.91,232500.0
2015-08-04 13:55:00,14.92,14.92,14.91,14.92,55000.0,14.92,14.92,14.91,14.92,55000.0
2015-08-04 14:00:00,14.91,14.91,14.9,14.9,141250.0,14.91,14.91,14.9,14.9,141250.0
2015-08-04 14:05:00,14.91,14.91,14.87,14.89,373600.0,14.91,14.91,14.87,14.89,373600.0
2015-08-04 14:10:00,14.89,14.9,14.88,14.9,340000.0,14.89,14.9,14.88,14.9,340000.0
2015-08-04 14:15:00,14.89,14.91,14.89,14.91,96800.0,14.89,14.91,14.89,14.91,96800.0
2015-08-04 14:20:00,14.9,14.93,14.9,14.92,127200.0,14.9,14.93,14.9,14.92,127200.0
2015-08-04 14:25:00,14.93,14.93,14.92,14.93,95000.0,14.93,14.93,14.92,14.93,95000.0
2015-08-04 14:30:00,14.93,14.94,14.93,14.93,40000.0,14.93,14.94,14.93,14.93,40000.0
2015-08-04 14:35:00,14.94,14.96,14.94,14.95,162300.0,14.94,14.96,14.94,14.95,162300.0
2015-08-04 14:40:00,14.95,14.96,14.95,14.95,144950.0,14.95,14.96,14.95,14.95,144950.0
2015-08-04 14:45:00,14.94,14.96,14.94,14.96,61600.0,14.94,14.96,14.94,14.96,61600.0
2015-08-04 14:50:00,14.96,14.96,14.94,14.94,190650.0,14.96,14.96,14.94,14.94,190650.0
2015-08-04 14:55:00,14.95,14.95,14.94,14.94,115000.0,14.95,14.95,14.94,14.94,115000.0
2015-08-04 15:00:00,14.95,14.95,14.94,14.95,30000.0,14.95,14.95,14.94,14.95,30000.0
2015-08-04 15:05:00,14.95,14.96,14.95,14.96,145000.0,14.95,14.96,14.95,14.96,145000.0
2015-08-04 15:10:00,14.95,14.96,14.95,14.95,110000.0,14.95,14.96,14.95,14.95,110000.0
2015-08-04 15:15:00,14.96,14.96,14.95,14.95,120000.0,14.96,14.96,14.95,14.95,120000.0
2015-08-04 15:20:00,14.95,14.95,14.94,14.95,158550.0,14.95,14.95,14.94,14.95,158550.0
2015-08-04 15:25:00,14.95,14.97,14.95,14.97,179300.0,14.95,14.97,14.95,14.97,179300.0
2015-08-04 15:30:00,14.97,14.99,14.96,14.96,251200.0,14.97,14.99,14.96,14.96,251200.0
2015-08-04 15:35:00,14.97,14.98,14.97,14.98,285050.0,14.97,14.98,14.97,14.98,285050.0
2015-08-04 15:40:00,14.98,14.99,14.97,14.99,481400.0,14.98,14.99,14.97,14.99,481400.0
2015-08-04 15:45:00,14.98,14.99,14.98,14.98,371350.0,14.98,14.99,14.98,14.98,371350.0
2015-08-04 15:50:00,14.98,14.98,14.97,14.98,501850.0,14.98,14.98,14.97,14.98,501850.0
2015-08-04 15:55:00,14.97,14.97,14.96,14.96,504150.0,14.97,14.97,14.96,14.96,504150.0
2015-08-05 09:30:00,14.99,15.03,14.99,15.03,344550.0,14.99,15.03,14.99,15.03,344550.0
2015-08-05 09:35:00,15.01,15.03,15.0,15.0,371600.0,15.01,15.03,15.0,15.0,371600.0
2015-08-05 09:40:00,15.0,15.0,14.98,15.0,479250.0,15.0,15.0,14.98,15.0,479250.0
2015-08-05 09:45:00,15.01,15.02,15.0,15.0,97250.0,15.01,15.02,15.0,15.0,97250.0
2015-08-05 09:50:00,14.99,15.01,14.99,14.99,373800.0,14.99,15.01,14.99,14.99,373800.0
2015-08-05 09:55:00,14.99,15.0,14.98,15.0,258400.0,14.99,15.0,14.98,15.0,258400.0
2015-08-05 10:00:00,14.99,15.01,14.97,15.0,255000.0,14.99,15.01,14.97,15.0,255000.0
2015-08-05 10:05:00,14.99,15.01,14.99,15.0,145000.0,14.99,15.01,14.99,15.0,145000.0
2015-08-05 10:10:00,15.01,15.01,14.98,14.99,175000.0,15.01,15.01,14.98,14.99,175000.0
2015-08-05 10:15:00,14.99,15.01,14.98,15.01,210000.0,14.99,15.01,14.98,15.01,210000.0
2015-08-05 10:20:00,15.01,15.01,14.99,15.0,225000.0,15.01,15.01,14.99,15.0,225000.0
2015-08-05 10:25:00,15.0,15.03,15.0,15.01,418750.0,15.0,15.03,15.0,15.01,418750.0
2015-08-05 10:30:00,15.01,15.03,15.01,15.03,75000.0,15.01,15.03,15.01,15.03,75000.0
2015-08-05 10:35:00,15.03,15.06,15.03,15.04,607500.0,15.03,15.06,15.03,15.04,607500.0
2015-08-05 10:40:00,15.04,15.05,15.04,15.04,320700.0,15.04,15.05,15.04,15.04,320700.0
2015-08-05 10:45:00,15.05,15.05,15.03,15.03,192000.0,15.05,15.05,15.03,15.03,192000.0
2015-08-05 10:50:00,15.03,15.07,15.03,15.06,210950.0,15.03,15.07,15.03,15.06,210950.0
2015-08-05 10:55:00,15.06,15.07,15.05,15.06,225550.0,15.06,15.07,15.05,15.06,225550.0
2015-08-05 11:00:00,15.06,15.08,15.06,15.06,182500.0,15.06,15.08,15.06,15.06,182500.0
2015-08-05 11:05:00,15.07,15.07,15.06,15.07,105000.0,15.07,15.07,15.06,15.07,105000.0
2015-08-05 11:10:00,15.06,15.08,15.06,15.08,183800.0,15.06,15.08,15.06,15.08,183800.0
2015-08-05 11:15:00,15.07,15.08,15.06,15.08,207850.0,15.07,15.08,15.06,15.08,207850.0
2015-08-05 11:20:00,15.08,15.1,15.08,15.1,246100.0,15.08,15.1,15.08,15.1,246100.0
2015-08-05 11:25:00,15.09,15.12,15.09,15.1,658050.0,15.09,15.12,15.09,15.1,658050.0
2015-08-05 11:30:00,15.1,15.11,15.09,15.09,152500.0,15.1,15.11,15.09,15.09,152500.0
2015-08-05 11:35:00,15.09,15.09,15.09,15.09,35000.0,15.09,15.09,15.09,15.09,35000.0
2015-08-05 11:40:00,15.09,15.09,15.08,15.09,110000.0,15.09,15.09,15.08,15.09,110000.0
2015-08-05 11:45:00,15.09,15.1,15.08,15.08,124950.0,15.09,15.1,15.08,15.08,124950.0
2015-08-05 11:50:00,15.09,15.09,15.06,15.06,325000.0,15.09,15.09,15.06,15.06,325000.0
2015-08-05 11:55:00,15.07,15.07,15.05,15.06,154550.0,15.07,15.07,15.05,15.06,154550.0
2015-08-05 12:00:00,15.06,15.06,15.04,15.05,119300.0,15.06,15.06,15.04,15.05,119300.0
2015-08-05 12:05:00,15.05,15.05,15.03,15.04,97500.0,15.05,15.05,15.03,15.04,97500.0
2015-08-05 12:10:00,15.03,15.04,15.02,15.03,242500.0,15.03,15.04,15.02,15.03,242500.0
2015-08-05 12:15:00,15.03,15.03,15.02,15.03,245000.0,15.03,15.03,15.02,15.03,245000.0
2015-08-05 12:20:00,15.01,15.02,15.01,15.01,102800.0,15.01,15.02,15.01,15.01,102800.0
2015-08-05 12:25:00,15.01,15.01,15.0,15.0,10000.0,15.01,15.01,15.0,15.0,10000.0
2015-08-05 12:30:00,15.01,15.02,15.0,15.0,354050.0,15.01,15.02,15.0,15.0,354050.0
2015-08-05 12:35:00,15.02,15.02,15.01,15.01,330000.0,15.02,15.02,15.01,15.01,330000.0
2015-08-05 12:40:00,15.02,15.02,15.01,15.02,161900.0,15.02,15.02,15.01,15.02,161900.0
2015-08-05 12:45:00,15.02,15.06,15.02,15.03,190850.0,15.02,15.06,15.02,15.03,190850.0
2015-08-05 12:50:00,15.03,15.04,15.02,15.04,134100.0,15.03,15.04,15.02,15.04,134100.0
2015-08-05 12:55:00,15.04,15.06,15.04,15.05,144750.0,15.04,15.06,15.04,15.05,144750.0
2015-08-05 13:00:00,15.04,15.05,15.04,15.05,72500.0,15.04,15.05,15.04,15.05,72500.0
2015-08-05 13:05:00,15.05,15.05,15.03,15.04,114100.0,15.05,15.05,15.03,15.04,114100.0
2015-08-05 13:10:00,15.04,15.05,15.03,15.04,228800.0,15.04,15.05,15.03,15.04,228800.0
2015-08-05 13:15:00,15.04,15.04,15.01,15.02,112750.0,15.04,15.04,15.01,15.02,112750.0
2015-08-05 13:20:00,15.03,15.04,15.02,15.04,80950.0,15.03,15.04,15.02,15.04,80950.0
2015-08-05 13:25:00,15.05,15.05,15.04,15.04,62500.0,15.05,15.05,15.04,15.04,62500.0
2015-08-05 13:30:00,15.05,15.06,15.05,15.05,76200.0,15.05,15.06,15.05,15.05,76200.0
2015-08-05 13:35:00,15.06,15.07,15.04,15.05,205000.0,15.06,15.07,15.04,15.05,205000.0
2015-08-05 13:40:00,15.04,15.05,15.04,15.05,61050.0,15.04,15.05,15.04,15.05,61050.0
2015-08-05 13:45:00,15.06,15.07,15.05,15.06,172650.0,15.06,15.07,15.05,15.06,172650.0
2015-08-05 13:50:00,15.06,15.06,15.04,15.06,115000.0,15.06,15.06,15.04,15.06,115000.0
2015-08-05 13:55:00,15.05,15.06,15.05,15.06,80250.0,15.05,15.06,15.05,15.06,80250.0
2015-08-05 14:00:00,15.06,15.07,15.06,15.07,35000.0,15.06,15.07,15.06,15.07,35000.0
2015-08-05 14:05:00,15.07,15.08,15.07,15.08,110000.0,15.07,15.08,15.07,15.08,110000.0
2015-08-05 14:10:00,15.08,15.08,15.07,15.07,45000.0,15.08,15.08,15.07,15.07,45000.0
2015-08-05 14:15:00,15.08,15.09,15.08,15.09,55000.0,15.08,15.09,15.08,15.09,55000.0
2015-08-05 14:20:00,15.09,15.09,15.08,15.08,95000.0,15.09,15.09,15.08,15.08,95000.0
2015-08-05 14:25:00,15.09,15.11,15.08,15.11,117350.0,15.09,15.11,15.08,15.11,117350.0
2015-08-05 14:30:00,15.11,15.12,15.11,15.12,133050.0,15.11,15.12,15.11,15.12,133050.0
2015-08-05 14:35:00,15.12,15.13,15.11,15.13,317300.0,15.12,15.13,15.11,15.13,317300.0
2015-08-05 14:40:00,15.13,15.13,15.11,15.12,161250.0,15.13,15.13,15.11,15.12,161250.0
2015-08-05 14:45:00,15.12,15.13,15.11,15.13,136900.0,15.12,15.13,15.11,15.13,136900.0
2015-08-05 14:50:00,15.14,15.14,15.12,15.12,215000.0,15.14,15.14,15.12,15.12,215000.0
2015-08-05 14:55:00,15.13,15.13,15.11,15.12,153400.0,15.13,15.13,15.11,15.12,153400.0
2015-08-05 15:00:00,15.11,15.12,15.11,15.12,222950.0,15.11,15.12,15.11,15.12,222950.0
2015-08-05 15:05:00,15.12,15.13,15.11,15.12,105000.0,15.12,15.13,15.11,15.12,105000.0
2015-08-05 15:10:00,15.12,15.13,15.1,15.11,282450.0,15.12,15.13,15.1,15.11,282450.0
2015-08-05 15:15:00,15.11,15.12,15.11,15.12,154650.0,15.11,15.12,15.11,15.12,154650.0
2015-08-05 15:20:00,15.12,15.13,15.11,15.12,237700.0,15.12,15.13,15.11,15.12,237700.0
2015-08-05 15:25:00,15.13,15.15,15.12,15.15,553300.0,15.13,15.15,15.12,15.15,553300.0
2015-08-05 15:30:00,15.15,15.15,15.13,15.14,393950.0,15.15,15.15,15.13,15.14,393950.0
2015-08-05 15:35:00,15.14,15.14,15.13,15.14,255300.0,15.14,15.14,15.13,15.14,255300.0
2015-08-05 15:40:00,15.14,15.15,15.14,15.14,185000.0,15.14,15.15,15.14,15.14,185000.0
2015-08-05 15:45:00,15.15,15.16,15.14,15.16,500000.0,15.15,15.16,15.14,15.16,500000.0
2015-08-05 15:50:00,15.16,15.17,15.16,15.16,974500.0,15.16,15.17,15.16,15.16,974500.0
2015-08-05 15:55:00,15.16,15.17,15.15,15.16,1227950.0,15.16,15.17,15.15,15.16,1227950.0
2015-08-06 09:30:00,15.17,15.17,15.11,15.12,260400.0,15.17,15.17,15.11,15.12,260400.0
2015-08-06 09:35:00,15.12,15.14,15.1,15.14,250300.0,15.12,15.14,15.1,15.14,250300.0
2015-08-06 09:40:00,15.14,15.16,15.14,15.14,37500.0,15.14,15.16,15.14,15.14,37500.0
2015-08-06 09:45:00,15.12,15.13,15.09,15.13,95000.0,15.12,15.13,15.09,15.13,95000.0
2015-08-06 09:50:00,15.13,15.14,15.11,15.14,65000.0,15.13,15.14,15.11,15.14,65000.0
2015-08-06 09:55:00,15.12,15.14,15.1,15.12,98000.0,15.12,15.14,15.1,15.12,98000.0
2015-08-06 10:00:00,15.12,15.14,15.11,15.11,145000.0,15.12,15.14,15.11,15.11,145000.0
2015-08-06 10:05:00,15.1,15.12,15.1,15.11,120000.0,15.1,15.12,15.1,15.11,120000.0
2015-08-06 10:10:00,15.12,15.13,15.1,15.13,287450.0,15.12,15.13,15.1,15.13,287450.0
2015-08-06 10:15:00,15.12,15.13,15.08,15.08,197450.0,15.12,15.13,15.08,15.08,197450.0
2015-08-06 10:20:00,15.08,15.12,15.08,15.1,255600.0,15.08,15.12,15.08,15.1,255600.0
2015-08-06 10:25:00,15.1,15.1,15.08,15.09,181950.0,15.1,15.1,15.08,15.09,181950.0
2015-08-06 10:30:00,15.09,15.09,15.07,15.07,372100.0,15.09,15.09,15.07,15.07,372100.0
2015-08-06 10:35:00,15.07,15.1,15.07,15.1,108200.0,15.07,15.1,15.07,15.1,108200.0
2015-08-06 10:40:00,15.1,15.11,15.09,15.11,82500.0,15.1,15.11,15.09,15.11,82500.0
2015-08-06 10:45:00,15.1,15.11,15.1,15.1,99450.0,15.1,15.11,15.1,15.1,99450.0
2015-08-06 10:50:00,15.1,15.1,15.08,15.09,125000.0,15.1,15.1,15.08,15.09,125000.0
2015-08-06 10:55:00,15.1,15.11,15.1,15.11,75000.0,15.1,15.11,15.1,15.11,75000.0
2015-08-06 11:00:00,15.11,15.11,15.1,15.1,78350.0,15.11,15.11,15.1,15.1,78350.0
2015-08-06 11:05:00,15.1,15.11,15.08,15.08,77500.0,15.1,15.11,15.08,15.08,77500.0
2015-08-06 11:10:00,15.08,15.08,15.05,15.07,155000.0,15.08,15.08,15.05,15.07,155000.0
2015-08-06 11:15:00,15.07,15.07,15.05,15.06,97450.0,15.07,15.07,15.05,15.06,97450.0
2015-08-06 11:20:00,15.05,15.06,15.04,15.06,137600.0,15.05,15.06,15.04,15.06,137600.0
2015-08-06 11:25:00,15.05,15.05,15.03,15.04,204600.0,15.05,15.05,15.03,15.04,204600.0
2015-08-06 11:30:00,15.05,15.05,15.0,15.0,340700.0,15.05,15.05,15.0,15.0,340700.0
2015-08-06 11:35:00,15.02,15.02,14.97,15.0,377200.0,15.02,15.02,14.97,15.0,377200.0
2015-08-06 11:40:00,14.99,15.01,14.99,15.0,281550.0,14.99,15.01,14.99,15.0,281550.0
2015-08-06 11:45:00,14.99,15.01,14.99,15.01,256050.0,14.99,15.01,14.99,15.01,256050.0
2015-08-06 11:50:00,15.01,15.02,14.99,14.99,247700.0,15.01,15.02,14.99,14.99,247700.0
2015-08-06 11:55:00,14.98,14.98,14.95,14.96,136000.0,14.98,14.98,14.95,14.96,136000.0
2015-08-06 12:00:00,14.96,14.98,14.94,14.98,234150.0,14.96,14.98,14.94,14.98,234150.0
2015-08-06 12:05:00,14.97,14.98,14.96,14.96,100950.0,14.97,14.98,14.96,14.96,100950.0
2015-08-06 12:10:00,14.96,14.98,14.95,14.98,92000.0,14.96,14.98,14.95,14.98,92000.0
2015-08-06 12:15:00,14.97,14.98,14.97,14.98,15000.0,14.97,14.98,14.97,14.98,15000.0
2015-08-06 12:20:00,14.95,14.96,14.92,14.93,513000.0,14.95,14.96,14.92,14.93,513000.0
2015-08-06 12:25:00,14.93,14.97,14.92,14.97,111650.0,14.93,14.97,14.92,14.97,111650.0
2015-08-06 12:30:00,14.97,14.97,14.94,14.95,145000.0,14.97,14.97,14.94,14.95,145000.0
2015-08-06 12:35:00,14.95,14.96,14.92,14.92,177500.0,14.95,14.96,14.92,14.92,177500.0
2015-08-06 12:40:00,14.94,14.96,14.93,14.96,115000.0,14.94,14.96,14.93,14.96,115000.0
2015-08-06 12:45:00,14.95,14.98,14.94,14.98,137600.0,14.95,14.98,14.94,14.98,137600.0
2015-08-06 12:50:00,14.98,14.98,14.96,14.97,55000.0,14.98,14.98,14.96,14.97,55000.0
2015-08-06 12:55:00,14.97,14.98,14.95,14.98,122600.0,14.97,14.98,14.95,14.98,122600.0
2015-08-06 13:00:00,14.97,14.98,14.96,14.96,115000.0,14.97,14.98,14.96,14.96,115000.0
2015-08-06 13:05:00,14.95,14.96,14.94,14.96,67450.0,14.95,14.96,14.94,14.96,67450.0
2015-08-06 13:10:00,14.96,14.98,14.96,14.98,60000.0,14.96,14.98,14.96,14.98,60000.0
2015-08-06 13:15:00,14.97,14.99,14.96,14.99,160900.0,14.97,14.99,14.96,14.99,160900.0
2015-08-06 13:20:00,14.99,15.01,14.98,15.0,136800.0,14.99,15.01,14.98,15.0,136800.0
2015-08-06 13:25:00,15.0,15.01,14.99,15.0,105000.0,15.0,15.01,14.99,15.0,105000.0
2015-08-06 13:30:00,15.0,15.01,14.99,15.01,95700.0,15.0,15.01,14.99,15.01,95700.0
2015-08-06 13:35:00,15.0,15.03,15.0,15.02,70000.0,15.0,15.03,15.0,15.02,70000.0
2015-08-06 13:40:00,15.01,15.04,15.01,15.04,88150.0,15.01,15.04,15.01,15.04,88150.0
2015-08-06 13:45:00,15.05,15.05,15.02,15.03,115000.0,15.05,15.05,15.02,15.03,115000.0
2015-08-06 13:50:00,15.02,15.02,15.0,15.0,50000.0,15.02,15.02,15.0,15.0,50000.0
2015-08-06 13:55:00,15.01,15.02,15.01,15.02,45000.0,15.01,15.02,15.01,15.02,45000.0
2015-08-06 14:00:00,15.01,15.01,15.0,15.0,84750.0,15.01,15.01,15.0,15.0,84750.0
2015-08-06 14:05:00,15.01,15.01,15.01,15.01,10000.0,15.01,15.01,15.01,15.01,10000.0
2015-08-06 14:10:00,15.0,15.0,14.99,15.0,25000.0,15.0,15.0,14.99,15.0,25000.0
2015-08-06 14:15:00,14.99,14.99,14.97,14.98,312500.0,14.99,14.99,14.97,14.98,312500.0
2015-08-06 14:20:00,14.98,15.0,14.98,14.99,239500.0,14.98,15.0,14.98,14.99,239500.0
2015-08-06 14:25:00,15.01,15.01,14.99,15.0,87350.0,15.01,15.01,14.99,15.0,87350.0
2015-08-06 14:30:00,15.01,15.01,15.0,15.0,50000.0,15.01,15.01,15.0,15.0,50000.0
2015-08-06 14:35:00,14.99,15.0,14.99,15.0,35000.0,14.99,15.0,14.99,15.0,35000.0
2015-08-06 14:40:00,14.99,15.02,14.99,15.02,55000.0,14.99,15.02,14.99,15.02,55000.0
2015-08-06 14:45:00,15.03,15.04,15.02,15.02,40000.0,15.03,15.04,15.02,15.02,40000.0
2015-08-06 14:50:00,15.03,15.04,15.02,15.02,154600.0,15.03,15.04,15.02,15.02,154600.0
2015-08-06 14:55:00,15.02,15.02,15.0,15.01,140900.0,15.02,15.02,15.0,15.01,140900.0
2015-08-06 15:00:00,15.0,15.0,15.0,15.0,5000.0,15.0,15.0,15.0,15.0,5000.0
2015-08-06 15:05:00,15.01,15.01,15.0,15.0,60000.0,15.01,15.01,15.0,15.0,60000.0
2015-08-06 15:10:00,15.0,15.0,15.0,15.0,58500.0,15.0,15.0,15.0,15.0,58500.0
2015-08-06 15:15:00,15.0,15.01,14.99,15.0,124450.0,15.0,15.01,14.99,15.0,124450.0
2015-08-06 15:20:00,14.99,15.01,14.99,15.0,150000.0,14.99,15.01,14.99,15.0,150000.0
2015-08-06 15:25:00,15.01,15.01,15.0,15.01,136650.0,15.01,15.01,15.0,15.01,136650.0
2015-08-06 15:30:00,15.01,15.01,15.0,15.0,125550.0,15.01,15.01,15.0,15.0,125550.0
2015-08-06 15:35:00,15.0,15.0,14.99,15.0,210000.0,15.0,15.0,14.99,15.0,210000.0
2015-08-06 15:40:00,15.0,15.0,14.99,14.99,434650.0,15.0,15.0,14.99,14.99,434650.0
2015-08-06 15:45:00,14.99,15.01,14.99,15.0,270000.0,14.99,15.01,14.99,15.0,270000.0
2015-08-06 15:50:00,15.0,15.01,15.0,15.01,298550.0,15.0,15.01,15.0,15.01,298550.0
2015-08-06 15:55:00,15.01,15.01,14.98,15.0,980400.0,15.01,15.01,14.98,15.0,980400.0
2015-08-07 09:30:00,15.04,15.04,14.84,14.93,345950.0,15.04,15.04,14.84,14.93,345950.0
2015-08-07 09:35:00,14.92,14.94,14.89,14.93,364450.0,14.92,14.94,14.89,14.93,364450.0
2015-08-07 09:40:00,14.93,14.97,14.92,14.96,80000.0,14.93,14.97,14.92,14.96,80000.0
2015-08-07 09:45:00,14.98,14.98,14.9,14.95,550550.0,14.98,14.98,14.9,14.95,550550.0
2015-08-07 09:50:00,14.95,15.0,14.95,15.0,209950.0,14.95,15.0,14.95,15.0,209950.0
2015-08-07 09:55:00,14.97,14.98,14.97,14.97,92150.0,14.97,14.98,14.97,14.97,92150.0
2015-08-07 10:00:00,14.99,14.99,14.95,14.95,324350.0,14.99,14.99,14.95,14.95,324350.0
2015-08-07 10:05:00,14.95,14.98,14.95,14.97,75000.0,14.95,14.98,14.95,14.97,75000.0
2015-08-07 10:10:00,14.97,14.99,14.97,14.99,211750.0,14.97,14.99,14.97,14.99,211750.0
2015-08-07 10:15:00,14.99,15.0,14.97,14.97,162500.0,14.99,15.0,14.97,14.97,162500.0
2015-08-07 10:20:00,14.97,15.0,14.95,14.96,140000.0,14.97,15.0,14.95,14.96,140000.0
2015-08-07 10:25:00,14.96,14.96,14.96,14.96,5000.0,14.96,14.96,14.96,14.96,5000.0
2015-08-07 10:30:00,14.97,14.97,14.92,14.94,207450.0,14.97,14.97,14.92,14.94,207450.0
2015-08-07 10:35:00,14.94,14.95,14.91,14.93,618100.0,14.94,14.95,14.91,14.93,618100.0
2015-08-07 10:40:00,14.94,14.95,14.92,14.95,300200.0,14.94,14.95,14.92,14.95,300200.0
2015-08-07 10:45:00,14.94,14.97,14.94,14.96,89000.0,14.94,14.97,14.94,14.96,89000.0
2015-08-07 10:50:00,14.97,14.97,14.93,14.94,160000.0,14.97,14.97,14.93,14.94,160000.0
2015-08-07 10:55:00,14.94,14.96,14.94,14.95,82000.0,14.94,14.96,14.94,14.95,82000.0
2015-08-07 11:00:00,14.94,14.94,14.92,14.92,139500.0,14.94,14.94,14.92,14.92,139500.0
2015-08-07 11:05:00,14.92,14.93,14.91,14.92,224900.0,14.92,14.93,14.91,14.92,224900.0
2015-08-07 11:10:00,14.92,14.92,14.88,14.89,471850.0,14.92,14.92,14.88,14.89,471850.0
2015-08-07 11:15:00,14.88,14.9,14.87,14.87,320050.0,14.88,14.9,14.87,14.87,320050.0
2015-08-07 11:20:00,14.87,14.88,14.87,14.88,103150.0,14.87,14.88,14.87,14.88,103150.0
2015-08-07 11:25:00,14.88,14.92,14.88,14.91,237800.0,14.88,14.92,14.88,14.91,237800.0
2015-08-07 11:30:00,14.92,14.93,14.89,14.89,250050.0,14.92,14.93,14.89,14.89,250050.0
2015-08-07 11:35:00,14.89,14.91,14.88,14.88,279700.0,14.89,14.91,14.88,14.88,279700.0
2015-08-07 11:40:00,14.89,14.89,14.86,14.88,221150.0,14.89,14.89,14.86,14.88,221150.0
2015-08-07 11:45:00,14.88,14.88,14.87,14.88,176900.0,14.88,14.88,14.87,14.88,176900.0
2015-08-07 11:50:00,14.88,14.89,14.88,14.89,199150.0,14.88,14.89,14.88,14.89,199150.0
2015-08-07 11:55:00,14.89,14.9,14.89,14.89,151750.0,14.89,14.9,14.89,14.89,151750.0
2015-08-07 12:00:00,14.89,14.89,14.89,14.89,110000.0,14.89,14.89,14.89,14.89,110000.0
2015-08-07 12:05:00,14.88,14.91,14.88,14.9,164000.0,14.88,14.91,14.88,14.9,164000.0
2015-08-07 12:10:00,14.9,14.9,14.9,14.9,40000.0,14.9,14.9,14.9,14.9,40000.0
2015-08-07 12:15:00,14.9,14.91,14.88,14.89,92250.0,14.9,14.91,14.88,14.89,92250.0
2015-08-07 12:20:00,14.89,14.91,14.89,14.91,127100.0,14.89,14.91,14.89,14.91,127100.0
2015-08-07 12:25:00,14.92,14.92,14.91,14.91,25000.0,14.92,14.92,14.91,14.91,25000.0
2015-08-07 12:30:00,14.92,14.92,14.91,14.91,50000.0,14.92,14.92,14.91,14.91,50000.0
2015-08-07 12:35:00,14.92,14.92,14.89,14.9,135000.0,14.92,14.92,14.89,14.9,135000.0
2015-08-07 12:40:00,14.89,14.91,14.89,14.9,72000.0,14.89,14.91,14.89,14.9,72000.0
2015-08-07 12:45:00,14.9,14.91,14.9,14.9,55650.0,14.9,14.91,14.9,14.9,55650.0
2015-08-07 12:50:00,14.89,14.9,14.89,14.89,77400.0,14.89,14.9,14.89,14.89,77400.0
2015-08-07 12:55:00,14.89,14.9,14.88,14.88,85300.0,14.89,14.9,14.88,14.88,85300.0
2015-08-07 13:00:00,14.88,14.88,14.87,14.87,89300.0,14.88,14.88,14.87,14.87,89300.0
2015-08-07 13:05:00,14.88,14.9,14.88,14.89,75850.0,14.88,14.9,14.88,14.89,75850.0
2015-08-07 13:10:00,14.89,14.89,14.88,14.89,100000.0,14.89,14.89,14.88,14.89,100000.0
2015-08-07 13:15:00,14.89,14.9,14.88,14.88,95000.0,14.89,14.9,14.88,14.88,95000.0
2015-08-07 13:20:00,14.88,14.88,14.88,14.88,5000.0,14.88,14.88,14.88,14.88,5000.0
2015-08-07 13:25:00,14.88,14.88,14.88,14.88,25000.0,14.88,14.88,14.88,14.88,25000.0
2015-08-07 13:30:00,14.89,14.91,14.88,14.91,85000.0,14.89,14.91,14.88,14.91,85000.0
2015-08-07 13:35:00,14.9,14.91,14.9,14.9,108350.0,14.9,14.91,14.9,14.9,108350.0
2015-08-07 13:40:00,14.9,14.92,14.9,14.91,54400.0,14.9,14.92,14.9,14.91,54400.0
2015-08-07 13:45:00,14.91,14.92,14.91,14.92,50000.0,14.91,14.92,14.91,14.92,50000.0
2015-08-07 13:50:00,14.92,14.93,14.91,14.92,71150.0,14.92,14.93,14.91,14.92,71150.0
2015-08-07 13:55:00,14.93,14.93,14.92,14.93,30000.0,14.93,14.93,14.92,14.93,30000.0
2015-08-07 14:00:00,14.93,14.93,14.91,14.92,78800.0,14.93,14.93,14.91,14.92,78800.0
2015-08-07 14:05:00,14.92,14.92,14.88,14.89,183200.0,14.92,14.92,14.88,14.89,183200.0
2015-08-07 14:10:00,14.89,14.92,14.89,14.9,65000.0,14.89,14.92,14.89,14.9,65000.0
2015-08-07 14:15:00,14.9,14.92,14.9,14.9,80000.0,14.9,14.92,14.9,14.9,80000.0
2015-08-07 14:20:00,14.9,14.92,14.9,14.92,10000.0,14.9,14.92,14.9,14.92,10000.0
2015-08-07 14:25:00,14.92,14.94,14.92,14.92,25000.0,14.92,14.94,14.92,14.92,25000.0
2015-08-07 14:30:00,14.94,14.94,14.93,14.94,61700.0,14.94,14.94,14.93,14.94,61700.0
2015-08-07 14:35:00,14.93,14.95,14.93,14.95,90000.0,14.93,14.95,14.93,14.95,90000.0
2015-08-07 14:40:00,14.95,14.95,14.95,14.95,50000.0,14.95,14.95,14.95,14.95,50000.0
2015-08-07 14:45:00,14.95,14.95,14.92,14.94,40000.0,14.95,14.95,14.92,14.94,40000.0
2015-08-07 14:50:00,14.95,14.95,14.93,14.93,54750.0,14.95,14.95,14.93,14.93,54750.0
2015-08-07 14:55:00,14.93,14.94,14.92,14.94,132400.0,14.93,14.94,14.92,14.94,132400.0
2015-08-07 15:00:00,14.94,14.95,14.93,14.95,100000.0,14.94,14.95,14.93,14.95,100000.0
2015-08-07 15:05:00,14.95,14.96,14.93,14.96,152500.0,14.95,14.96,14.93,14.96,152500.0
2015-08-07 15:10:00,14.95,14.96,14.94,14.94,77550.0,14.95,14.96,14.94,14.94,77550.0
2015-08-07 15:15:00,14.94,14.95,14.94,14.95,147700.0,14.94,14.95,14.94,14.95,147700.0
2015-08-07 15:20:00,14.94,14.97,14.94,14.96,157450.0,14.94,14.97,14.94,14.96,157450.0
2015-08-07 15:25:00,14.96,14.97,14.95,14.96,241400.0,14.96,14.97,14.95,14.96,241400.0
2015-08-07 15:30:00,14.96,14.98,14.96,14.97,231800.0,14.96,14.98,14.96,14.97,231800.0
2015-08-07 15:35:00,14.98,14.98,14.96,14.97,100000.0,14.98,14.98,14.96,14.97,100000.0
2015-08-07 15:40:00,14.97,14.98,14.96,14.97,290350.0,14.97,14.98,14.96,14.97,290350.0
2015-08-07 15:45:00,14.97,14.99,14.97,14.99,305000.0,14.97,14.99,14.97,14.99,305000.0
2015-08-07 15:50:00,14.98,15.0,14.97,15.0,440000.0,14.98,15.0,14.97,15.0,440000.0
2015-08-07 15:55:00,15.0,15.01,14.98,15.0,778950.0,15.0,15.01,14.98,15.0,778950.0
2015-08-10 09:30:00,15.11,15.11,15.05,15.09,257000.0,15.11,15.11,15.05,15.09,257000.0
2015-08-10 09:35:00,15.07,15.1,15.06,15.06,149100.0,15.07,15.1,15.06,15.06,149100.0
2015-08-10 09:40:00,15.08,15.1,15.07,15.08,220100.0,15.08,15.1,15.07,15.08,220100.0
2015-08-10 09:45:00,15.07,15.09,15.07,15.07,110000.0,15.07,15.09,15.07,15.07,110000.0
2015-08-10 09:50:00,15.07,15.08,15.05,15.06,1418700.0,15.07,15.08,15.05,15.06,1418700.0
2015-08-10 09:55:00,15.06,15.07,14.99,15.03,1204250.0,15.06,15.07,14.99,15.03,1204250.0
2015-08-10 10:00:00,15.03,15.03,15.02,15.03,153850.0,15.03,15.03,15.02,15.03,153850.0
2015-08-10 10:05:00,15.02,15.03,15.02,15.02,40250.0,15.02,15.03,15.02,15.02,40250.0
2015-08-10 10:10:00,15.03,15.03,15.01,15.03,25000.0,15.03,15.03,15.01,15.03,25000.0
2015-08-10 10:15:00,15.03,15.04,15.01,15.04,205000.0,15.03,15.04,15.01,15.04,205000.0
2015-08-10 10:20:00,15.03,15.04,15.02,15.03,220000.0,15.03,15.04,15.02,15.03,220000.0
2015-08-10 10:25:00,15.04,15.07,15.03,15.05,461500.0,15.04,15.07,15.03,15.05,461500.0
2015-08-10 10:30:00,15.03,15.03,15.02,15.03,40000.0,15.03,15.03,15.02,15.03,40000.0
2015-08-10 10:35:00,15.02,15.02,14.98,14.99,189750.0,15.02,15.02,14.98,14.99,189750.0
2015-08-10 10:40:00,14.99,14.99,14.99,14.99,75000.0,14.99,14.99,14.99,14.99,75000.0
2015-08-10 10:45:00,14.99,14.99,14.99,14.99,25000.0,14.99,14.99,14.99,14.99,25000.0
2015-08-10 10:50:00,14.98,14.99,14.96,14.98,150800.0,14.98,14.99,14.96,14.98,150800.0
2015-08-10 10:55:00,14.98,15.0,14.97,14.99,160000.0,14.98,15.0,14.97,14.99,160000.0
2015-08-10 11:00:00,15.0,15.01,14.99,15.0,95600.0,15.0,15.01,14.99,15.0,95600.0
2015-08-10 11:05:00,15.01,15.04,15.0,15.04,292000.0,15.01,15.04,15.0,15.04,292000.0
2015-08-10 11:10:00,15.02,15.03,15.01,15.01,17400.0,15.02,15.03,15.01,15.01,17400.0
2015-08-10 11:15:00,15.02,15.02,15.01,15.02,35000.0,15.02,15.02,15.01,15.02,35000.0
2015-08-10 11:20:00,15.03,15.03,15.0,15.01,259350.0,15.03,15.03,15.0,15.01,259350.0
2015-08-10 11:25:00,15.0,15.01,14.98,14.99,161600.0,15.0,15.01,14.98,14.99,161600.0
2015-08-10 11:30:00,14.99,15.01,14.98,14.99,100000.0,14.99,15.01,14.98,14.99,100000.0
2015-08-10 11:35:00,15.0,15.0,14.98,14.98,40000.0,15.0,15.0,14.98,14.98,40000.0
2015-08-10 11:40:00,14.99,14.99,14.95,14.95,162500.0,14.99,14.99,14.95,14.95,162500.0
2015-08-10 11:45:00,14.96,14.97,14.95,14.95,40000.0,14.96,14.97,14.95,14.95,40000.0
2015-08-10 11:50:00,14.96,15.0,14.96,15.0,147250.0,14.96,15.0,14.96,15.0,147250.0
2015-08-10 11:55:00,15.0,15.0,14.96,14.96,60000.0,15.0,15.0,14.96,14.96,60000.0
2015-08-10 12:00:00,14.97,14.99,14.96,14.98,86550.0,14.97,14.99,14.96,14.98,86550.0
2015-08-10 12:05:00,14.98,14.98,14.97,14.98,50000.0,14.98,14.98,14.97,14.98,50000.0
2015-08-10 12:10:00,14.97,14.97,14.97,14.97,91750.0,14.97,14.97,14.97,14.97,91750.0
2015-08-10 12:15:00,14.97,15.0,14.97,14.98,100000.0,14.97,15.0,14.97,14.98,100000.0
2015-08-10 12:20:00,14.98,14.98,14.97,14.97,85000.0,14.98,14.98,14.97,14.97,85000.0
2015-08-10 12:25:00,14.97,14.97,14.96,14.97,70000.0,14.97,14.97,14.96,14.97,70000.0
2015-08-10 12:30:00,14.96,14.97,14.96,14.97,55000.0,14.96,14.97,14.96,14.97,55000.0
2015-08-10 12:35:00,14.96,14.97,14.96,14.97,15000.0,14.96,14.97,14.96,14.97,15000.0
2015-08-10 12:40:00,14.97,14.97,14.94,14.94,177500.0,14.97,14.97,14.94,14.94,177500.0
2015-08-10 12:45:00,14.94,14.96,14.93,14.95,110300.0,14.94,14.96,14.93,14.95,110300.0
2015-08-10 12:50:00,14.96,14.96,14.96,14.96,40000.0,14.96,14.96,14.96,14.96,40000.0
2015-08-10 12:55:00,14.95,14.96,14.95,14.96,25500.0,14.95,14.96,14.95,14.96,25500.0
2015-08-10 13:00:00,14.96,14.96,14.94,14.96,85000.0,14.96,14.96,14.94,14.96,85000.0
2015-08-10 13:05:00,14.95,14.97,14.95,14.96,95000.0,14.95,14.97,14.95,14.96,95000.0
2015-08-10 13:10:00,14.97,14.97,14.96,14.96,75000.0,14.97,14.97,14.96,14.96,75000.0
2015-08-10 13:15:00,14.97,14.98,14.94,14.97,661400.0,14.97,14.98,14.94,14.97,661400.0
2015-08-10 13:20:00,14.98,14.98,14.96,14.96,195000.0,14.98,14.98,14.96,14.96,195000.0
2015-08-10 13:25:00,14.97,14.97,14.97,14.97,240000.0,14.97,14.97,14.97,14.97,240000.0
2015-08-10 13:30:00,14.97,14.99,14.96,14.98,411500.0,14.97,14.99,14.96,14.98,411500.0
2015-08-10 13:35:00,14.98,14.98,14.96,14.97,253250.0,14.98,14.98,14.96,14.97,253250.0
2015-08-10 13:40:00,14.96,14.97,14.96,14.96,276200.0,14.96,14.97,14.96,14.96,276200.0
2015-08-10 13:45:00,14.96,14.96,14.94,14.94,175000.0,14.96,14.96,14.94,14.94,175000.0
2015-08-10 13:50:00,14.94,14.95,14.93,14.93,104900.0,14.94,14.95,14.93,14.93,104900.0
2015-08-10 13:55:00,14.93,14.94,14.93,14.93,155000.0,14.93,14.94,14.93,14.93,155000.0
2015-08-10 14:00:00,14.94,14.95,14.93,14.93,87750.0,14.94,14.95,14.93,14.93,87750.0
2015-08-10 14:05:00,14.94,14.94,14.93,14.93,55000.0,14.94,14.94,14.93,14.93,55000.0
2015-08-10 14:10:00,14.93,14.93,14.93,14.93,47500.0,14.93,14.93,14.93,14.93,47500.0
2015-08-10 14:15:00,14.94,14.95,14.94,14.94,60000.0,14.94,14.95,14.94,14.94,60000.0
2015-08-10 14:20:00,14.95,14.95,14.94,14.94,50000.0,14.95,14.95,14.94,14.94,50000.0
2015-08-10 14:25:00,14.94,14.95,14.93,14.93,105000.0,14.94,14.95,14.93,14.93,105000.0
2015-08-10 14:30:00,14.93,14.94,14.93,14.93,67300.0,14.93,14.94,14.93,14.93,67300.0
2015-08-10 14:35:00,14.93,14.93,14.92,14.92,125000.0,14.93,14.93,14.92,14.92,125000.0
2015-08-10 14:40:00,14.93,14.93,14.92,14.92,80000.0,14.93,14.93,14.92,14.92,80000.0
2015-08-10 14:45:00,14.92,14.93,14.92,14.92,95000.0,14.92,14.93,14.92,14.92,95000.0
2015-08-10 14:50:00,14.92,14.92,14.91,14.91,110000.0,14.92,14.92,14.91,14.91,110000.0
2015-08-10 14:55:00,14.91,14.91,14.91,14.91,94300.0,14.91,14.91,14.91,14.91,94300.0
2015-08-10 15:00:00,14.91,14.93,14.91,14.92,195000.0,14.91,14.93,14.91,14.92,195000.0
2015-08-10 15:05:00,14.91,14.93,14.91,14.92,231550.0,14.91,14.93,14.91,14.92,231550.0
2015-08-10 15:10:00,14.91,14.93,14.91,14.91,117500.0,14.91,14.93,14.91,14.91,117500.0
2015-08-10 15:15:00,14.92,14.92,14.9,14.9,123100.0,14.92,14.92,14.9,14.9,123100.0
2015-08-10 15:20:00,14.9,14.92,14.9,14.91,140000.0,14.9,14.92,14.9,14.91,140000.0
2015-08-10 15:25:00,14.91,14.91,14.9,14.9,190300.0,14.91,14.91,14.9,14.9,190300.0
2015-08-10 15:30:00,14.9,14.91,14.9,14.9,175000.0,14.9,14.91,14.9,14.9,175000.0
2015-08-10 15:35:00,14.9,14.91,14.89,14.89,191150.0,14.9,14.91,14.89,14.89,191150.0
2015-08-10 15:40:00,14.89,14.9,14.89,14.89,269400.0,14.89,14.9,14.89,14.89,269400.0
2015-08-10 15:45:00,14.9,14.96,14.89,14.91,485000.0,14.9,14.96,14.89,14.91,485000.0
2015-08-10 15:50:00,14.91,14.92,14.9,14.91,469550.0,14.91,14.92,14.9,14.91,469550.0
2015-08-10 15:55:00,14.91,14.91,14.87,14.89,1385900.0,14.91,14.91,14.87,14.89,1385900.0
2015-08-11 09:30:00,14.85,14.86,14.75,14.78,1057750.0,14.85,14.86,14.75,14.78,1057750.0
2015-08-11 09:35:00,14.78,14.81,14.77,14.78,385600.0,14.78,14.81,14.77,14.78,385600.0
2015-08-11 09:40:00,14.8,14.86,14.78,14.85,671750.0,14.8,14.86,14.78,14.85,671750.0
2015-08-11 09:45:00,14.88,14.88,14.85,14.86,94100.0,14.88,14.88,14.85,14.86,94100.0
2015-08-11 09:50:00,14.88,14.89,14.87,14.87,80000.0,14.88,14.89,14.87,14.87,80000.0
2015-08-11 09:55:00,14.89,14.9,14.89,14.9,142000.0,14.89,14.9,14.89,14.9,142000.0
2015-08-11 10:00:00,14.89,14.94,14.89,14.91,230600.0,14.89,14.94,14.89,14.91,230600.0
2015-08-11 10:05:00,14.9,14.95,14.9,14.93,215850.0,14.9,14.95,14.9,14.93,215850.0
2015-08-11 10:10:00,14.93,14.94,14.92,14.93,152800.0,14.93,14.94,14.92,14.93,152800.0
2015-08-11 10:15:00,14.94,14.96,14.92,14.96,150550.0,14.94,14.96,14.92,14.96,150550.0
2015-08-11 10:20:00,14.98,14.99,14.96,14.98,343850.0,14.98,14.99,14.96,14.98,343850.0
2015-08-11 10:25:00,14.98,14.99,14.96,14.96,183950.0,14.98,14.99,14.96,14.96,183950.0
2015-08-11 10:30:00,14.96,14.96,14.96,14.96,10000.0,14.96,14.96,14.96,14.96,10000.0
2015-08-11 10:35:00,14.98,14.98,14.94,14.94,189500.0,14.98,14.98,14.94,14.94,189500.0
2015-08-11 10:40:00,14.94,14.95,14.94,14.94,55500.0,14.94,14.95,14.94,14.94,55500.0
2015-08-11 10:45:00,14.96,14.96,14.94,14.95,30000.0,14.96,14.96,14.94,14.95,30000.0
2015-08-11 10:50:00,14.96,14.99,14.96,14.99,110000.0,14.96,14.99,14.96,14.99,110000.0
2015-08-11 10:55:00,14.99,15.0,14.92,14.92,551950.0,14.99,15.0,14.92,14.92,551950.0
2015-08-11 11:00:00,14.92,14.92,14.9,14.9,280500.0,14.92,14.92,14.9,14.9,280500.0
2015-08-11 11:05:00,14.92,14.92,14.88,14.88,80000.0,14.92,14.92,14.88,14.88,80000.0
2015-08-11 11:10:00,14.89,14.91,14.89,14.89,85000.0,14.89,14.91,14.89,14.89,85000.0
2015-08-11 11:15:00,14.89,14.92,14.89,14.92,107500.0,14.89,14.92,14.89,14.92,107500.0
2015-08-11 11:20:00,14.92,14.92,14.89,14.91,132000.0,14.92,14.92,14.89,14.91,132000.0
2015-08-11 11:25:00,14.91,14.92,14.9,14.9,87500.0,14.91,14.92,14.9,14.9,87500.0
2015-08-11 11:30:00,14.9,14.91,14.9,14.9,35000.0,14.9,14.91,14.9,14.9,35000.0
2015-08-11 11:35:00,14.9,14.93,14.9,14.91,87500.0,14.9,14.93,14.9,14.91,87500.0
2015-08-11 11:40:00,14.91,14.93,14.91,14.91,135000.0,14.91,14.93,14.91,14.91,135000.0
2015-08-11 11:45:00,14.92,14.92,14.89,14.89,147250.0,14.92,14.92,14.89,14.89,147250.0
2015-08-11 11:50:00,14.88,14.89,14.86,14.89,105000.0,14.88,14.89,14.86,14.89,105000.0
2015-08-11 11:55:00,14.88,14.89,14.87,14.88,119450.0,14.88,14.89,14.87,14.88,119450.0
2015-08-11 12:00:00,14.87,14.89,14.87,14.89,55000.0,14.87,14.89,14.87,14.89,55000.0
2015-08-11 12:05:00,14.88,14.9,14.88,14.88,80000.0,14.88,14.9,14.88,14.88,80000.0
2015-08-11 12:10:00,14.88,14.88,14.87,14.87,25000.0,14.88,14.88,14.87,14.87,25000.0
2015-08-11 12:15:00,14.87,14.9,14.87,14.88,50000.0,14.87,14.9,14.87,14.88,50000.0
2015-08-11 12:20:00,14.9,14.9,14.88,14.88,74500.0,14.9,14.9,14.88,14.88,74500.0
2015-08-11 12:25:00,14.87,14.89,14.87,14.89,62850.0,14.87,14.89,14.87,14.89,62850.0
2015-08-11 12:30:00,14.9,14.93,14.9,14.91,67500.0,14.9,14.93,14.9,14.91,67500.0
2015-08-11 12:35:00,14.92,14.93,14.9,14.9,70700.0,14.92,14.93,14.9,14.9,70700.0
2015-08-11 12:40:00,14.9,14.92,14.9,14.91,45000.0,14.9,14.92,14.9,14.91,45000.0
2015-08-11 12:45:00,14.93,14.96,14.9,14.9,200000.0,14.93,14.96,14.9,14.9,200000.0
2015-08-11 12:50:00,14.9,14.93,14.9,14.91,80000.0,14.9,14.93,14.9,14.91,80000.0
2015-08-11 12:55:00,14.92,14.93,14.91,14.92,170000.0,14.92,14.93,14.91,14.92,170000.0
2015-08-11 13:00:00,14.92,14.92,14.9,14.9,186500.0,14.92,14.92,14.9,14.9,186500.0
2015-08-11 13:05:00,14.91,14.91,14.9,14.9,75000.0,14.91,14.91,14.9,14.9,75000.0
2015-08-11 13:10:00,14.91,14.93,14.9,14.9,325850.0,14.91,14.93,14.9,14.9,325850.0
2015-08-11 13:15:00,14.91,14.92,14.9,14.91,320600.0,14.91,14.92,14.9,14.91,320600.0
2015-08-11 13:20:00,14.91,14.91,14.9,14.9,223350.0,14.91,14.91,14.9,14.9,223350.0
2015-08-11 13:25:00,14.9,14.91,14.9,14.9,35850.0,14.9,14.91,14.9,14.9,35850.0
2015-08-11 13:30:00,14.91,14.92,14.91,14.91,307500.0,14.91,14.92,14.91,14.91,307500.0
2015-08-11 13:35:00,14.91,14.92,14.9,14.9,268950.0,14.91,14.92,14.9,14.9,268950.0
2015-08-11 13:40:00,14.91,14.91,14.9,14.9,135000.0,14.91,14.91,14.9,14.9,135000.0
2015-08-11 13:45:00,14.9,14.9,14.88,14.89,25000.0,14.9,14.9,14.88,14.89,25000.0
2015-08-11 13:50:00,14.88,14.88,14.87,14.88,373750.0,14.88,14.88,14.87,14.88,373750.0
2015-08-11 13:55:00,14.87,14.89,14.84,14.85,523500.0,14.87,14.89,14.84,14.85,523500.0
2015-08-11 14:00:00,14.86,14.87,14.85,14.86,45000.0,14.86,14.87,14.85,14.86,45000.0
2015-08-11 14:05:00,14.87,14.87,14.86,14.87,60000.0,14.87,14.87,14.86,14.87,60000.0
2015-08-11 14:10:00,14.86,14.86,14.84,14.84,95000.0,14.86,14.86,14.84,14.84,95000.0
2015-08-11 14:15:00,14.84,14.84,14.83,14.83,100250.0,14.84,14.84,14.83,14.83,100250.0
2015-08-11 14:20:00,14.84,14.86,14.83,14.86,142250.0,14.84,14.86,14.83,14.86,142250.0
2015-08-11 14:25:00,14.85,14.89,14.85,14.88,70000.0,14.85,14.89,14.85,14.88,70000.0
2015-08-11 14:30:00,14.87,14.87,14.87,14.87,66850.0,14.87,14.87,14.87,14.87,66850.0
2015-08-11 14:35:00,14.87,14.91,14.87,14.91,97500.0,14.87,14.91,14.87,14.91,97500.0
2015-08-11 14:40:00,14.9,14.9,14.89,14.9,81750.0,14.9,14.9,14.89,14.9,81750.0
2015-08-11 14:45:00,14.9,14.9,14.87,14.88,75000.0,14.9,14.9,14.87,14.88,75000.0
2015-08-11 14:50:00,14.88,14.89,14.88,14.88,65450.0,14.88,14.89,14.88,14.88,65450.0
2015-08-11 14:55:00,14.89,14.92,14.89,14.92,40000.0,14.89,14.92,14.89,14.92,40000.0
2015-08-11 15:00:00,14.9,14.93,14.89,14.9,125000.0,14.9,14.93,14.89,14.9,125000.0
2015-08-11 15:05:00,14.89,14.92,14.89,14.92,137500.0,14.89,14.92,14.89,14.92,137500.0
2015-08-11 15:10:00,14.92,14.94,14.91,14.93,79250.0,14.92,14.94,14.91,14.93,79250.0
2015-08-11 15:15:00,14.94,14.95,14.92,14.94,196200.0,14.94,14.95,14.92,14.94,196200.0
2015-08-11 15:20:00,14.94,14.94,14.93,14.94,111900.0,14.94,14.94,14.93,14.94,111900.0
2015-08-11 15:25:00,14.95,14.95,14.94,14.95,105000.0,14.95,14.95,14.94,14.95,105000.0
2015-08-11 15:30:00,14.95,14.96,14.93,14.95,203250.0,14.95,14.96,14.93,14.95,203250.0
2015-08-11 15:35:00,14.95,14.97,14.95,14.96,230000.0,14.95,14.97,14.95,14.96,230000.0
2015-08-11 15:40:00,14.96,14.97,14.93,14.93,298750.0,14.96,14.97,14.93,14.93,298750.0
2015-08-11 15:45:00,14.93,14.96,14.93,14.93,394600.0,14.93,14.96,14.93,14.93,394600.0
2015-08-11 15:50:00,14.94,14.95,14.93,14.94,525650.0,14.94,14.95,14.93,14.94,525650.0
2015-08-11 15:55:00,14.94,14.94,14.91,14.92,1315700.0,14.94,14.94,14.91,14.92,1315700.0
2015-08-12 09:30:00,14.82,14.83,14.82,14.83,15000.0,14.82,14.83,14.82,14.83,15000.0
2015-08-12 09:35:00,14.8,14.85,14.78,14.8,992250.0,14.8,14.85,14.78,14.8,992250.0
2015-08-12 09:40:00,14.8,14.81,14.77,14.79,286100.0,14.8,14.81,14.77,14.79,286100.0
2015-08-12 09:45:00,14.78,14.81,14.78,14.8,415750.0,14.78,14.81,14.78,14.8,415750.0
2015-08-12 09:50:00,14.8,14.81,14.76,14.8,408900.0,14.8,14.81,14.76,14.8,408900.0
2015-08-12 09:55:00,14.78,14.81,14.77,14.79,507900.0,14.78,14.81,14.77,14.79,507900.0
2015-08-12 10:00:00,14.78,14.81,14.77,14.78,128550.0,14.78,14.81,14.77,14.78,128550.0
2015-08-12 10:05:00,14.8,14.8,14.78,14.78,195800.0,14.8,14.8,14.78,14.78,195800.0
2015-08-12 10:10:00,14.77,14.79,14.76,14.77,226700.0,14.77,14.79,14.76,14.77,226700.0
2015-08-12 10:15:00,14.76,14.77,14.76,14.76,175900.0,14.76,14.77,14.76,14.76,175900.0
2015-08-12 10:20:00,14.76,14.78,14.74,14.75,722100.0,14.76,14.78,14.74,14.75,722100.0
2015-08-12 10:25:00,14.75,14.78,14.74,14.78,380750.0,14.75,14.78,14.74,14.78,380750.0
2015-08-12 10:30:00,14.77,14.77,14.74,14.74,156500.0,14.77,14.77,14.74,14.74,156500.0
2015-08-12 10:35:00,14.76,14.77,14.75,14.77,157500.0,14.76,14.77,14.75,14.77,157500.0
2015-08-12 10:40:00,14.78,14.79,14.76,14.77,115000.0,14.78,14.79,14.76,14.77,115000.0
2015-08-12 10:45:00,14.76,14.77,14.72,14.72,252200.0,14.76,14.77,14.72,14.72,252200.0
2015-08-12 10:50:00,14.73,14.74,14.7,14.7,491050.0,14.73,14.74,14.7,14.7,491050.0
2015-08-12 10:55:00,14.7,14.71,14.68,14.71,324500.0,14.7,14.71,14.68,14.71,324500.0
2015-08-12 11:00:00,14.72,14.75,14.71,14.75,161650.0,14.72,14.75,14.71,14.75,161650.0
2015-08-12 11:05:00,14.75,14.78,14.75,14.76,255000.0,14.75,14.78,14.75,14.76,255000.0
2015-08-12 11:10:00,14.78,14.78,14.76,14.76,163750.0,14.78,14.78,14.76,14.76,163750.0
2015-08-12 11:15:00,14.76,14.8,14.76,14.79,204300.0,14.76,14.8,14.76,14.79,204300.0
2015-08-12 11:20:00,14.8,14.8,14.78,14.78,162900.0,14.8,14.8,14.78,14.78,162900.0
2015-08-12 11:25:00,14.78,14.81,14.77,14.81,175000.0,14.78,14.81,14.77,14.81,175000.0
2015-08-12 11:30:00,14.8,14.81,14.79,14.79,222500.0,14.8,14.81,14.79,14.79,222500.0
2015-08-12 11:35:00,14.79,14.79,14.78,14.79,55000.0,14.79,14.79,14.78,14.79,55000.0
2015-08-12 11:40:00,14.78,14.78,14.77,14.77,70000.0,14.78,14.78,14.77,14.77,70000.0
2015-08-12 11:45:00,14.76,14.76,14.76,14.76,90000.0,14.76,14.76,14.76,14.76,90000.0
2015-08-12 11:50:00,14.75,14.75,14.73,14.73,137700.0,14.75,14.75,14.73,14.73,137700.0
2015-08-12 11:55:00,14.73,14.73,14.71,14.72,90000.0,14.73,14.73,14.71,14.72,90000.0
2015-08-12 12:00:00,14.71,14.72,14.71,14.71,70000.0,14.71,14.72,14.71,14.71,70000.0
2015-08-12 12:05:00,14.71,14.73,14.7,14.72,107550.0,14.71,14.73,14.7,14.72,107550.0
2015-08-12 12:10:00,14.73,14.75,14.72,14.73,350550.0,14.73,14.75,14.72,14.73,350550.0
2015-08-12 12:15:00,14.73,14.76,14.73,14.74,300000.0,14.73,14.76,14.73,14.74,300000.0
2015-08-12 12:20:00,14.75,14.78,14.75,14.78,95000.0,14.75,14.78,14.75,14.78,95000.0
2015-08-12 12:25:00,14.77,14.79,14.77,14.79,111500.0,14.77,14.79,14.77,14.79,111500.0
2015-08-12 12:30:00,14.79,14.81,14.78,14.81,112500.0,14.79,14.81,14.78,14.81,112500.0
2015-08-12 12:35:00,14.82,14.85,14.82,14.83,250100.0,14.82,14.85,14.82,14.83,250100.0
2015-08-12 12:40:00,14.83,14.84,14.8,14.81,333650.0,14.83,14.84,14.8,14.81,333650.0
2015-08-12 12:45:00,14.81,14.82,14.8,14.8,90000.0,14.81,14.82,14.8,14.8,90000.0
2015-08-12 12:50:00,14.8,14.81,14.8,14.8,40000.0,14.8,14.81,14.8,14.8,40000.0
2015-08-12 12:55:00,14.8,14.8,14.77,14.8,57500.0,14.8,14.8,14.77,14.8,57500.0
2015-08-12 13:00:00,14.8,14.83,14.8,14.8,50000.0,14.8,14.83,14.8,14.8,50000.0
2015-08-12 13:05:00,14.83,14.84,14.82,14.82,195000.0,14.83,14.84,14.82,14.82,195000.0
2015-08-12 13:10:00,14.82,14.85,14.82,14.84,30000.0,14.82,14.85,14.82,14.84,30000.0
2015-08-12 13:15:00,14.83,14.85,14.82,14.84,87500.0,14.83,14.85,14.82,14.84,87500.0
2015-08-12 13:20:00,14.85,14.85,14.84,14.85,45000.0,14.85,14.85,14.84,14.85,45000.0
2015-08-12 13:25:00,14.86,14.86,14.84,14.84,155000.0,14.86,14.86,14.84,14.84,155000.0
2015-08-12 13:30:00,14.84,14.84,14.81,14.83,70000.0,14.84,14.84,14.81,14.83,70000.0
2015-08-12 13:35:00,14.83,14.84,14.83,14.83,30000.0,14.83,14.84,14.83,14.83,30000.0
2015-08-12 13:40:00,14.83,14.85,14.83,14.84,150000.0,14.83,14.85,14.83,14.84,150000.0
2015-08-12 13:45:00,14.85,14.86,14.83,14.84,90000.0,14.85,14.86,14.83,14.84,90000.0
2015-08-12 13:50:00,14.84,14.88,14.84,14.88,180000.0,14.84,14.88,14.84,14.88,180000.0
2015-08-12 13:55:00,14.88,14.88,14.87,14.87,105000.0,14.88,14.88,14.87,14.87,105000.0
2015-08-12 14:00:00,14.87,14.87,14.84,14.85,65000.0,14.87,14.87,14.84,14.85,65000.0
2015-08-12 14:05:00,14.84,14.86,14.84,14.86,67500.0,14.84,14.86,14.84,14.86,67500.0
2015-08-12 14:10:00,14.86,14.89,14.85,14.87,143700.0,14.86,14.89,14.85,14.87,143700.0
2015-08-12 14:15:00,14.86,14.88,14.86,14.88,185000.0,14.86,14.88,14.86,14.88,185000.0
2015-08-12 14:20:00,14.87,14.88,14.87,14.88,100000.0,14.87,14.88,14.87,14.88,100000.0
2015-08-12 14:25:00,14.89,14.89,14.87,14.87,50000.0,14.89,14.89,14.87,14.87,50000.0
2015-08-12 14:30:00,14.86,14.89,14.86,14.87,120000.0,14.86,14.89,14.86,14.87,120000.0
2015-08-12 14:35:00,14.88,14.88,14.88,14.88,35050.0,14.88,14.88,14.88,14.88,35050.0
2015-08-12 14:40:00,14.9,14.91,14.89,14.89,125000.0,14.9,14.91,14.89,14.89,125000.0
2015-08-12 14:45:00,14.89,14.92,14.89,14.92,83000.0,14.89,14.92,14.89,14.92,83000.0
2015-08-12 14:50:00,14.91,14.91,14.89,14.89,281000.0,14.91,14.91,14.89,14.89,281000.0
2015-08-12 14:55:00,14.89,14.92,14.89,14.9,270750.0,14.89,14.92,14.89,14.9,270750.0
2015-08-12 15:00:00,14.9,14.91,14.89,14.89,222850.0,14.9,14.91,14.89,14.89,222850.0
2015-08-12 15:05:00,14.89,14.91,14.86,14.91,223600.0,14.89,14.91,14.86,14.91,223600.0
2015-08-12 15:10:00,14.9,14.9,14.89,14.9,45000.0,14.9,14.9,14.89,14.9,45000.0
2015-08-12 15:15:00,14.89,14.9,14.89,14.9,64900.0,14.89,14.9,14.89,14.9,64900.0
2015-08-12 15:20:00,14.9,14.92,14.9,14.92,110000.0,14.9,14.92,14.9,14.92,110000.0
2015-08-12 15:25:00,14.91,14.93,14.91,14.92,65000.0,14.91,14.93,14.91,14.92,65000.0
2015-08-12 15:30:00,14.92,14.96,14.92,14.94,430000.0,14.92,14.96,14.92,14.94,430000.0
2015-08-12 15:35:00,14.95,14.95,14.94,14.94,130000.0,14.95,14.95,14.94,14.94,130000.0
2015-08-12 15:40:00,14.95,14.95,14.92,14.92,238750.0,14.95,14.95,14.92,14.92,238750.0
2015-08-12 15:45:00,14.92,14.94,14.9,14.93,209250.0,14.92,14.94,14.9,14.93,209250.0
2015-08-12 15:50:00,14.93,14.95,14.93,14.95,367500.0,14.93,14.95,14.93,14.95,367500.0
2015-08-12 15:55:00,14.94,14.95,14.92,14.93,892950.0,14.94,14.95,14.92,14.93,892950.0
2015-08-13 09:30:00,14.96,15.0,14.92,14.92,203950.0,14.96,15.0,14.92,14.92,203950.0
2015-08-13 09:35:00,14.93,14.94,14.93,14.94,46250.0,14.93,14.94,14.93,14.94,46250.0
2015-08-13 09:40:00,14.91,14.96,14.91,14.96,35000.0,14.91,14.96,14.91,14.96,35000.0
2015-08-13 09:45:00,14.95,14.95,14.9,14.92,177000.0,14.95,14.95,14.9,14.92,177000.0
2015-08-13 09:50:00,14.93,14.93,14.9,14.92,45000.0,14.93,14.93,14.9,14.92,45000.0
2015-08-13 09:55:00,14.92,14.94,14.92,14.92,145550.0,14.92,14.94,14.92,14.92,145550.0
2015-08-13 10:00:00,14.92,14.92,14.9,14.9,40000.0,14.92,14.92,14.9,14.9,40000.0
2015-08-13 10:05:00,14.9,14.93,14.87,14.9,140000.0,14.9,14.93,14.87,14.9,140000.0
2015-08-13 10:10:00,14.92,14.92,14.89,14.92,25000.0,14.92,14.92,14.89,14.92,25000.0
2015-08-13 10:15:00,14.91,14.91,14.89,14.9,70000.0,14.91,14.91,14.89,14.9,70000.0
2015-08-13 10:20:00,14.89,14.9,14.89,14.89,55000.0,14.89,14.9,14.89,14.89,55000.0
2015-08-13 10:25:00,14.89,14.91,14.89,14.91,40000.0,14.89,14.91,14.89,14.91,40000.0
2015-08-13 10:30:00,14.92,14.93,14.92,14.93,70000.0,14.92,14.93,14.92,14.93,70000.0
2015-08-13 10:35:00,14.93,14.97,14.93,14.97,145600.0,14.93,14.97,14.93,14.97,145600.0
2015-08-13 10:40:00,14.97,14.98,14.96,14.98,315000.0,14.97,14.98,14.96,14.98,315000.0
2015-08-13 10:45:00,14.97,14.98,14.96,14.97,234050.0,14.97,14.98,14.96,14.97,234050.0
2015-08-13 10:50:00,14.96,14.97,14.96,14.97,115000.0,14.96,14.97,14.96,14.97,115000.0
2015-08-13 10:55:00,14.97,14.97,14.95,14.95,135000.0,14.97,14.97,14.95,14.95,135000.0
2015-08-13 11:00:00,14.94,14.95,14.94,14.95,55000.0,14.94,14.95,14.94,14.95,55000.0
2015-08-13 11:05:00,14.96,14.96,14.92,14.93,65000.0,14.96,14.96,14.92,14.93,65000.0
2015-08-13 11:10:00,14.93,14.95,14.93,14.94,45000.0,14.93,14.95,14.93,14.94,45000.0
2015-08-13 11:15:00,14.94,14.96,14.94,14.96,31250.0,14.94,14.96,14.94,14.96,31250.0
2015-08-13 11:20:00,14.96,14.96,14.96,14.96,0.0,14.96,14.96,14.96,14.96,0.0
2015-08-13 11:25:00,14.94,14.95,14.94,14.95,20000.0,14.94,14.95,14.94,14.95,20000.0
2015-08-13 11:30:00,14.95,14.95,14.94,14.95,30000.0,14.95,14.95,14.94,14.95,30000.0
2015-08-13 11:35:00,14.94,14.95,14.92,14.92,82500.0,14.94,14.95,14.92,14.92,82500.0
2015-08-13 11:40:00,14.93,14.94,14.93,14.93,25000.0,14.93,14.94,14.93,14.93,25000.0
2015-08-13 11:45:00,14.94,14.95,14.94,14.94,80000.0,14.94,14.95,14.94,14.94,80000.0
2015-08-13 11:50:00,14.95,14.95,14.94,14.94,95000.0,14.95,14.95,14.94,14.94,95000.0
2015-08-13 11:55:00,14.93,14.94,14.93,14.93,25000.0,14.93,14.94,14.93,14.93,25000.0
2015-08-13 12:00:00,14.93,14.94,14.92,14.92,367000.0,14.93,14.94,14.92,14.92,367000.0
2015-08-13 12:05:00,14.94,14.94,14.94,14.94,5000.0,14.94,14.94,14.94,14.94,5000.0
2015-08-13 12:10:00,14.95,14.95,14.93,14.93,35000.0,14.95,14.95,14.93,14.93,35000.0
2015-08-13 12:15:00,14.92,14.93,14.92,14.93,30000.0,14.92,14.93,14.92,14.93,30000.0
2015-08-13 12:20:00,14.91,14.91,14.91,14.91,5000.0,14.91,14.91,14.91,14.91,5000.0
2015-08-13 12:25:00,14.91,14.94,14.91,14.94,85000.0,14.91,14.94,14.91,14.94,85000.0
2015-08-13 12:30:00,14.94,14.95,14.94,14.95,70000.0,14.94,14.95,14.94,14.95,70000.0
2015-08-13 12:35:00,14.96,14.96,14.94,14.95,25000.0,14.96,14.96,14.94,14.95,25000.0
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 12:45:00,14.94,14.94,14.94,14.94,0.0,14.94,14.94,14.94,14.94,0.0
2015-08-13 12:50:00,14.94,14.94,14.93,14.94,115500.0,14.94,14.94,14.93,14.94,115500.0
2015-08-13 12:55:00,14.94,14.94,14.93,14.93,30000.0,14.94,14.94,14.93,14.93,30000.0
2015-08-13 13:00:00,14.92,14.94,14.92,14.94,60000.0,14.92,14.94,14.92,14.94,60000.0
2015-08-13 13:05:00,14.93,14.94,14.93,14.94,114750.0,14.93,14.94,14.93,14.94,114750.0
2015-08-13 13:10:00,14.94,14.94,14.92,14.92,10000.0,14.94,14.94,14.92,14.92,10000.0
2015-08-13 13:15:00,14.94,14.94,14.92,14.93,181500.0,14.94,14.94,14.92,14.93,181500.0
2015-08-13 13:20:00,14.93,14.93,14.93,14.93,15000.0,14.93,14.93,14.93,14.93,15000.0
2015-08-13 13:25:00,14.94,14.95,14.93,14.95,45000.0,14.94,14.95,14.93,14.95,45000.0
2015-08-13 13:30:00,14.95,14.95,14.94,14.94,75000.0,14.95,14.95,14.94,14.94,75000.0
2015-08-13 13:35:00,14.94,14.95,14.94,14.94,20000.0,14.94,14.95,14.94,14.94,20000.0
2015-08-13 13:40:00,14.94,14.94,14.94,14.94,40000.0,14.94,14.94,14.94,14.94,40000.0
2015-08-13 13:45:00,14.93,14.95,14.93,14.95,110000.0,14.93,14.95,14.93,14.95,110000.0
2015-08-13 13:50:00,14.95,14.95,14.93,14.93,95000.0,14.95,14.95,14.93,14.93,95000.0
2015-08-13 13:55:00,14.93,14.94,14.93,14.93,20050.0,14.93,14.94,14.93,14.93,20050.0
2015-08-13 14:00:00,14.93,14.94,14.93,14.93,65000.0,14.93,14.94,14.93,14.93,65000.0
2015-08-13 14:05:00,14.94,14.94,14.93,14.94,40000.0,14.94,14.94,14.93,14.94,40000.0
2015-08-13 14:10:00,14.93,14.93,14.93,14.93,25000.0,14.93,14.93,14.93,14.93,25000.0
2015-08-13 14:15:00,14.93,14.94,14.93,14.94,40000.0,14.93,14.94,14.93,14.94,40000.0
2015-08-13 14:20:00,14.95,14.95,14.94,14.95,20000.0,14.95,14.95,14.94,14.95,20000.0
2015-08-13 14:25:00,14.94,14.94,14.94,14.94,15000.0,14.94,14.94,14.94,14.94,15000.0
2015-08-13 14:30:00,14.93,14.94,14.93,14.94,20000.0,14.93,14.94,14.93,14.94,20000.0
2015-08-13 14:35:00,14.95,14.95,14.93,14.93,40000.0,14.95,14.95,14.93,14.93,40000.0
2015-08-13 14:40:00,14.93,14.94,14.93,14.93,40000.0,14.93,14.94,14.93,14.93,40000.0
2015-08-13 14:45:00,14.93,14.94,14.93,14.94,45600.0,14.93,14.94,14.93,14.94,45600.0
2015-08-13 14:50:00,14.94,14.94,14.93,14.93,60000.0,14.94,14.94,14.93,14.93,60000.0
2015-08-13 14:55:00,14.93,14.94,14.93,14.94,30000.0,14.93,14.94,14.93,14.94,30000.0
2015-08-13 15:00:00,14.93,14.94,14.93,14.93,120300.0,14.93,14.94,14.93,14.93,120300.0
2015-08-13 15:05:00,14.93,14.93,14.89,14.91,172950.0,14.93,14.93,14.89,14.91,172950.0
2015-08-13 15:10:00,14.91,14.92,14.9,14.91,111000.0,14.91,14.92,14.9,14.91,111000.0
2015-08-13 15:15:00,14.91,14.92,14.91,14.91,15000.0,14.91,14.92,14.91,14.91,15000.0
2015-08-13 15:20:00,14.91,14.91,14.89,14.89,75000.0,14.91,14.91,14.89,14.89,75000.0
2015-08-13 15:25:00,14.9,14.9,14.89,14.89,145000.0,14.9,14.9,14.89,14.89,145000.0
2015-08-13 15:30:00,14.88,14.88,14.87,14.87,45000.0,14.88,14.88,14.87,14.87,45000.0
2015-08-13 15:35:00,14.88,14.88,14.86,14.88,147900.0,14.88,14.88,14.86,14.88,147900.0
2015-08-13 15:40:00,14.88,14.89,14.88,14.88,206250.0,14.88,14.89,14.88,14.88,206250.0
2015-08-13 15:45:00,14.88,14.91,14.87,14.91,161000.0,14.88,14.91,14.87,14.91,161000.0
2015-08-13 15:50:00,14.91,14.92,14.89,14.92,403250.0,14.91,14.92,14.89,14.92,403250.0
2015-08-13 15:55:00,14.92,14.92,14.87,14.88,823400.0,14.92,14.92,14.87,14.88,823400.0
2015-08-14 09:30:00,14.92,14.94,14.88,14.88,159000.0,14.92,14.94,14.88,14.88,159000.0
2015-08-14 09:35:00,14.9,14.92,14.88,14.88,157500.0,14.9,14.92,14.88,14.88,157500.0
2015-08-14 09:40:00,14.89,14.91,14.88,14.91,20000.0,14.89,14.91,14.88,14.91,20000.0
2015-08-14 09:45:00,14.91,14.91,14.87,14.88,32700.0,14.91,14.91,14.87,14.88,32700.0
2015-08-14 09:50:00,14.9,14.9,14.87,14.87,25000.0,14.9,14.9,14.87,14.87,25000.0
2015-08-14 09:55:00,14.87,14.89,14.87,14.87,35000.0,14.87,14.89,14.87,14.87,35000.0
2015-08-14 10:00:00,14.88,14.9,14.88,14.88,119300.0,14.88,14.9,14.88,14.88,119300.0
2015-08-14 10:05:00,14.91,14.91,14.87,14.88,100000.0,14.91,14.91,14.87,14.88,100000.0
2015-08-14 10:10:00,14.87,14.88,14.85,14.87,40000.0,14.87,14.88,14.85,14.87,40000.0
2015-08-14 10:15:00,14.87,14.87,14.86,14.86,35000.0,14.87,14.87,14.86,14.86,35000.0
2015-08-14 10:20:00,14.85,14.86,14.85,14.85,60000.0,14.85,14.86,14.85,14.85,60000.0
2015-08-14 10:25:00,14.85,14.85,14.85,14.85,40000.0,14.85,14.85,14.85,14.85,40000.0
2015-08-14 10:30:00,14.86,14.88,14.85,14.86,95000.0,14.86,14.88,14.85,14.86,95000.0
2015-08-14 10:35:00,14.86,14.88,14.86,14.88,80000.0,14.86,14.88,14.86,14.88,80000.0
2015-08-14 10:40:00,14.86,14.87,14.86,14.87,10000.0,14.86,14.87,14.86,14.87,10000.0
2015-08-14 10:45:00,14.86,14.87,14.85,14.87,20000.0,14.86,14.87,14.85,14.87,20000.0
2015-08-14 10:50:00,14.84,14.86,14.84,14.84,25000.0,14.84,14.86,14.84,14.84,25000.0
2015-08-14 10:55:00,14.86,14.86,14.86,14.86,60000.0,14.86,14.86,14.86,14.86,60000.0
2015-08-14 11:00:00,14.85,14.86,14.84,14.84,92500.0,14.85,14.86,14.84,14.84,92500.0
2015-08-14 11:05:00,14.84,14.85,14.83,14.85,92500.0,14.84,14.85,14.83,14.85,92500.0
2015-08-14 11:10:00,14.84,14.86,14.83,14.86,200000.0,14.84,14.86,14.83,14.86,200000.0
2015-08-14 11:15:00,14.87,14.91,14.84,14.84,961100.0,14.87,14.91,14.84,14.84,961100.0
2015-08-14 11:20:00,14.85,14.86,14.85,14.86,44950.0,14.85,14.86,14.85,14.86,44950.0
2015-08-14 11:25:00,14.86,14.86,14.83,14.83,180000.0,14.86,14.86,14.83,14.83,180000.0
2015-08-14 11:30:00,14.83,14.86,14.82,14.86,702600.0,14.83,14.86,14.82,14.86,702600.0
2015-08-14 11:35:00,14.86,14.89,14.85,14.89,577250.0,14.86,14.89,14.85,14.89,577250.0
2015-08-14 11:40:00,14.9,14.94,14.89,14.93,95300.0,14.9,14.94,14.89,14.93,95300.0
2015-08-14 11:45:00,14.93,14.94,14.93,14.93,25000.0,14.93,14.94,14.93,14.93,25000.0
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 11:55:00,14.92,14.92,14.92,14.92,0.0,14.92,14.92,14.92,14.92,0.0
2015-08-14 12:00:00,14.92,14.92,14.91,14.91,60000.0,14.92,14.92,14.91,14.91,60000.0
2015-08-14 12:05:00,14.9,14.9,14.9,14.9,5000.0,14.9,14.9,14.9,14.9,5000.0
2015-08-14 12:10:00,14.89,14.89,14.87,14.87,45000.0,14.89,14.89,14.87,14.87,45000.0
2015-08-14 12:15:00,14.87,14.89,14.87,14.89,85000.0,14.87,14.89,14.87,14.89,85000.0
2015-08-14 12:20:00,14.88,14.88,14.88,14.88,10000.0,14.88,14.88,14.88,14.88,10000.0
2015-08-14 12:25:00,14.87,14.88,14.87,14.88,30000.0,14.87,14.88,14.87,14.88,30000.0
2015-08-14 12:30:00,14.89,14.89,14.88,14.88,25000.0,14.89,14.89,14.88,14.88,25000.0
2015-08-14 12:35:00,14.89,14.9,14.89,14.9,10000.0,14.89,14.9,14.89,14.9,10000.0
2015-08-14 12:40:00,14.91,14.91,14.91,14.91,5000.0,14.91,14.91,14.91,14.91,5000.0
2015-08-14 12:45:00,14.9,14.91,14.89,14.89,180000.0,14.9,14.91,14.89,14.89,180000.0
2015-08-14 12:50:00,14.9,14.91,14.9,14.9,20000.0,14.9,14.91,14.9,14.9,20000.0
2015-08-14 12:55:00,14.91,14.93,14.91,14.93,55000.0,14.91,14.93,14.91,14.93,55000.0
2015-08-14 13:00:00,14.93,14.93,14.93,14.93,10000.0,14.93,14.93,14.93,14.93,10000.0
2015-08-14 13:05:00,14.92,14.93,14.92,14.93,15000.0,14.92,14.93,14.92,14.93,15000.0
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 13:15:00,14.92,14.92,14.92,14.92,0.0,14.92,14.92,14.92,14.92,0.0
2015-08-14 13:20:00,14.92,14.92,14.91,14.92,15000.0,14.92,14.92,14.91,14.92,15000.0
2015-08-14 13:25:00,14.91,14.91,14.91,14.91,5000.0,14.91,14.91,14.91,14.91,5000.0
2015-08-14 13:30:00,14.91,14.94,14.91,14.94,85000.0,14.91,14.94,14.91,14.94,85000.0
2015-08-14 13:35:00,14.94,14.94,14.92,14.92,50000.0,14.94,14.94,14.92,14.92,50000.0
2015-08-14 13:40:00,14.92,14.92,14.92,14.92,20000.0,14.92,14.92,14.92,14.92,20000.0
2015-08-14 13:45:00,14.93,14.93,14.91,14.91,40000.0,14.93,14.93,14.91,14.91,40000.0
2015-08-14 13:50:00,14.91,14.91,14.91,14.91,5000.0,14.91,14.91,14.91,14.91,5000.0
2015-08-14 13:55:00,14.9,14.92,14.9,14.91,95000.0,14.9,14.92,14.9,14.91,95000.0
2015-08-14 14:00:00,14.92,14.92,14.91,14.91,30000.0,14.92,14.92,14.91,14.91,30000.0
2015-08-14 14:05:00,14.9,14.91,14.9,14.9,112500.0,14.9,14.91,14.9,14.9,112500.0
2015-08-14 14:10:00,14.9,14.91,14.9,14.9,39600.0,14.9,14.91,14.9,14.9,39600.0
2015-08-14 14:15:00,14.9,14.91,14.9,14.9,40000.0,14.9,14.91,14.9,14.9,40000.0
2015-08-14 14:20:00,14.91,14.92,14.91,14.92,165000.0,14.91,14.92,14.91,14.92,165000.0
2015-08-14 14:25:00,14.93,14.94,14.93,14.93,29100.0,14.93,14.94,14.93,14.93,29100.0
2015-08-14 14:30:00,14.92,14.92,14.92,14.92,5000.0,14.92,14.92,14.92,14.92,5000.0
2015-08-14 14:35:00,14.92,14.92,14.92,14.92,40000.0,14.92,14.92,14.92,14.92,40000.0
2015-08-14 14:40:00,14.92,14.92,14.92,14.92,0.0,14.92,14.92,14.92,14.92,0.0
2015-08-14 14:45:00,14.93,14.93,14.93,14.93,143550.0,14.93,14.93,14.93,14.93,143550.0
2015-08-14 14:50:00,14.93,14.94,14.93,14.93,204200.0,14.93,14.94,14.93,14.93,204200.0
2015-08-14 14:55:00,14.93,14.93,14.93,14.93,35000.0,14.93,14.93,14.93,14.93,35000.0
2015-08-14 15:00:00,14.93,14.94,14.93,14.94,151700.0,14.93,14.94,14.93,14.94,151700.0
2015-08-14 15:05:00,14.93,14.94,14.93,14.94,45000.0,14.93,14.94,14.93,14.94,45000.0
2015-08-14 15:10:00,14.93,14.94,14.92,14.93,124900.0,14.93,14.94,14.92,14.93,124900.0
2015-08-14 15:15:00,14.94,14.95,14.94,14.95,197300.0,14.94,14.95,14.94,14.95,197300.0
2015-08-14 15:20:00,14.94,14.95,14.94,14.95,82450.0,14.94,14.95,14.94,14.95,82450.0
2015-08-14 15:25:00,14.95,14.95,14.94,14.94,38200.0,14.95,14.95,14.94,14.94,38200.0
2015-08-14 15:30:00,14.94,14.95,14.94,14.94,50000.0,14.94,14.95,14.94,14.94,50000.0
2015-08-14 15:35:00,14.94,14.94,14.93,14.94,45000.0,14.94,14.94,14.93,14.94,45000.0
2015-08-14 15:40:00,14.94,14.94,14.93,14.93,293750.0,14.94,14.94,14.93,14.93,293750.0
2015-08-14 15:45:00,14.94,14.96,14.94,14.96,105150.0,14.94,14.96,14.94,14.96,105150.0
2015-08-14 15:50:00,14.96,14.97,14.95,14.97,431200.0,14.96,14.97,14.95,14.97,431200.0
2015-08-14 15:55:00,14.96,14.97,14.96,14.97,652700.0,14.96,14.97,14.96,14.97,652700.0
2015-08-17 09:30:00,14.88,14.96,14.88,14.95,509650.0,14.88,14.96,14.88,14.95,509650.0
2015-08-17 09:35:00,14.94,14.95,14.94,14.95,10000.0,14.94,14.95,14.94,14.95,10000.0
2015-08-17 09:40:00,14.96,14.98,14.96,14.98,144850.0,14.96,14.98,14.96,14.98,144850.0
2015-08-17 09:45:00,14.96,14.96,14.95,14.95,80000.0,14.96,14.96,14.95,14.95,80000.0
2015-08-17 09:50:00,14.95,14.96,14.94,14.94,178000.0,14.95,14.96,14.94,14.94,178000.0
2015-08-17 09:55:00,14.97,14.97,14.9,14.91,238200.0,14.97,14.97,14.9,14.91,238200.0
2015-08-17 10:00:00,14.92,14.93,14.9,14.93,186000.0,14.92,14.93,14.9,14.93,186000.0
2015-08-17 10:05:00,14.93,14.94,14.93,14.94,30000.0,14.93,14.94,14.93,14.94,30000.0
2015-08-17 10:10:00,14.94,14.94,14.93,14.93,116200.0,14.94,14.94,14.93,14.93,116200.0
2015-08-17 10:15:00,14.93,14.97,14.93,14.96,90000.0,14.93,14.97,14.93,14.96,90000.0
2015-08-17 10:20:00,14.97,14.98,14.96,14.96,69950.0,14.97,14.98,14.96,14.96,69950.0
2015-08-17 10:25:00,14.96,14.98,14.96,14.98,10000.0,14.96,14.98,14.96,14.98,10000.0
2015-08-17 10:30:00,14.96,14.97,14.96,14.96,65000.0,14.96,14.97,14.96,14.96,65000.0
2015-08-17 10:35:00,14.97,14.97,14.95,14.96,145000.0,14.97,14.97,14.95,14.96,145000.0
2015-08-17 10:40:00,14.95,14.98,14.95,14.98,15000.0,14.95,14.98,14.95,14.98,15000.0
2015-08-17 10:45:00,14.98,14.98,14.98,14.98,90000.0,14.98,14.98,14.98,14.98,90000.0
2015-08-17 10:50:00,14.97,14.98,14.97,14.98,20000.0,14.97,14.98,14.97,14.98,20000.0
2015-08-17 10:55:00,14.98,14.98,14.96,14.96,120000.0,14.98,14.98,14.96,14.96,120000.0
2015-08-17 11:00:00,14.98,14.99,14.97,14.99,70050.0,14.98,14.99,14.97,14.99,70050.0
2015-08-17 11:05:00,14.99,15.01,14.99,15.0,337050.0,14.99,15.01,14.99,15.0,337050.0
2015-08-17 11:10:00,15.0,15.01,14.99,15.0,97500.0,15.0,15.01,14.99,15.0,97500.0
2015-08-17 11:15:00,14.99,14.99,14.98,14.98,75000.0,14.99,14.99,14.98,14.98,75000.0
2015-08-17 11:20:00,14.99,14.99,14.97,14.98,25000.0,14.99,14.99,14.97,14.98,25000.0
2015-08-17 11:25:00,14.98,14.98,14.97,14.97,15000.0,14.98,14.98,14.97,14.97,15000.0
2015-08-17 11:30:00,14.98,15.0,14.98,14.99,125000.0,14.98,15.0,14.98,14.99,125000.0
2015-08-17 11:35:00,14.98,14.98,14.95,14.96,110000.0,14.98,14.98,14.95,14.96,110000.0
2015-08-17 11:40:00,14.95,14.97,14.95,14.97,20000.0,14.95,14.97,14.95,14.97,20000.0
2015-08-17 11:45:00,14.96,14.98,14.96,14.97,50000.0,14.96,14.98,14.96,14.97,50000.0
2015-08-17 11:50:00,14.97,14.97,14.95,14.95,60000.0,14.97,14.97,14.95,14.95,60000.0
2015-08-17 11:55:00,14.96,14.96,14.95,14.95,10000.0,14.96,14.96,14.95,14.95,10000.0
2015-08-17 12:00:00,14.96,14.97,14.95,14.95,92700.0,14.96,14.97,14.95,14.95,92700.0
2015-08-17 12:05:00,14.96,14.98,14.96,14.98,60000.0,14.96,14.98,14.96,14.98,60000.0
2015-08-17 12:10:00,14.99,14.99,14.98,14.98,20000.0,14.99,14.99,14.98,14.98,20000.0
2015-08-17 12:15:00,14.98,15.01,14.98,14.99,162700.0,14.98,15.01,14.98,14.99,162700.0
2015-08-17 12:20:00,15.0,15.01,15.0,15.01,70000.0,15.0,15.01,15.0,15.01,70000.0
2015-08-17 12:25:00,15.0,15.0,14.99,14.99,45000.0,15.0,15.0,14.99,14.99,45000.0
2015-08-17 12:30:00,14.99,15.01,14.98,14.98,115000.0,14.99,15.01,14.98,14.98,115000.0
2015-08-17 12:35:00,14.99,15.04,14.99,15.03,195050.0,14.99,15.04,14.99,15.03,195050.0
2015-08-17 12:40:00,15.03,15.04,15.01,15.01,56650.0,15.03,15.04,15.01,15.01,56650.0
2015-08-17 12:45:00,15.01,15.03,15.01,15.03,45000.0,15.01,15.03,15.01,15.03,45000.0
2015-08-17 12:50:00,15.03,15.04,15.03,15.03,65000.0,15.03,15.04,15.03,15.03,65000.0
2015-08-17 12:55:00,15.04,15.05,15.04,15.05,35000.0,15.04,15.05,15.04,15.05,35000.0
2015-08-17 13:00:00,15.05,15.06,15.05,15.05,117050.0,15.05,15.06,15.05,15.05,117050.0
2015-08-17 13:05:00,15.05,15.06,15.05,15.06,111700.0,15.05,15.06,15.05,15.06,111700.0
2015-08-17 13:10:00,15.05,15.08,15.05,15.06,216700.0,15.05,15.08,15.05,15.06,216700.0
2015-08-17 13:15:00,15.07,15.08,15.07,15.07,92500.0,15.07,15.08,15.07,15.07,92500.0
2015-08-17 13:20:00,15.06,15.07,15.06,15.06,65000.0,15.06,15.07,15.06,15.06,65000.0
2015-08-17 13:25:00,15.06,15.08,15.06,15.08,99950.0,15.06,15.08,15.06,15.08,99950.0
2015-08-17 13:30:00,15.07,15.07,15.06,15.06,68750.0,15.07,15.07,15.06,15.06,68750.0
2015-08-17 13:35:00,15.06,15.06,15.04,15.04,417100.0,15.06,15.06,15.04,15.04,417100.0
2015-08-17 13:40:00,15.04,15.04,15.03,15.03,392100.0,15.04,15.04,15.03,15.03,392100.0
2015-08-17 13:45:00,15.04,15.08,15.04,15.07,80000.0,15.04,15.08,15.04,15.07,80000.0
2015-08-17 13:50:00,15.07,15.07,15.06,15.06,30000.0,15.07,15.07,15.06,15.06,30000.0
2015-08-17 13:55:00,15.06,15.06,15.04,15.05,75000.0,15.06,15.06,15.04,15.05,75000.0
2015-08-17 14:00:00,15.06,15.07,15.06,15.07,40000.0,15.06,15.07,15.06,15.07,40000.0
2015-08-17 14:05:00,15.07,15.07,15.05,15.05,45000.0,15.07,15.07,15.05,15.05,45000.0
2015-08-17 14:10:00,15.05,15.07,15.04,15.04,35100.0,15.05,15.07,15.04,15.04,35100.0
2015-08-17 14:15:00,15.05,15.06,15.03,15.06,45000.0,15.05,15.06,15.03,15.06,45000.0
2015-08-17 14:20:00,15.05,15.05,15.05,15.05,10000.0,15.05,15.05,15.05,15.05,10000.0
2015-08-17 14:25:00,15.04,15.05,15.04,15.05,40000.0,15.04,15.05,15.04,15.05,40000.0
2015-08-17 14:30:00,15.04,15.04,15.03,15.03,20000.0,15.04,15.04,15.03,15.03,20000.0
2015-08-17 14:35:00,15.04,15.04,15.03,15.03,40000.0,15.04,15.04,15.03,15.03,40000.0
2015-08-17 14:40:00,15.03,15.04,15.03,15.03,147500.0,15.03,15.04,15.03,15.03,147500.0
2015-08-17 14:45:00,15.04,15.04,15.04,15.04,10000.0,15.04,15.04,15.04,15.04,10000.0
2015-08-17 14:50:00,15.03,15.03,15.02,15.02,125000.0,15.03,15.03,15.02,15.02,125000.0
2015-08-17 14:55:00,15.02,15.03,15.02,15.03,105000.0,15.02,15.03,15.02,15.03,105000.0
2015-08-17 15:00:00,15.03,15.03,15.03,15.03,15000.0,15.03,15.03,15.03,15.03,15000.0
2015-08-17 15:05:00,15.01,15.03,15.01,15.02,65000.0,15.01,15.03,15.01,15.02,65000.0
2015-08-17 15:10:00,15.04,15.04,15.02,15.02,95000.0,15.04,15.04,15.02,15.02,95000.0
2015-08-17 15:15:00,15.02,15.03,15.01,15.01,100050.0,15.02,15.03,15.01,15.01,100050.0
2015-08-17 15:20:00,15.01,15.01,15.01,15.01,175000.0,15.01,15.01,15.01,15.01,175000.0
2015-08-17 15:25:00,15.01,15.03,15.01,15.03,169000.0,15.01,15.03,15.01,15.03,169000.0
2015-08-17 15:30:00,15.03,15.04,15.03,15.04,67500.0,15.03,15.04,15.03,15.04,67500.0
2015-08-17 15:35:00,15.04,15.08,15.03,15.08,167500.0,15.04,15.08,15.03,15.08,167500.0
2015-08-17 15:40:00,15.08,15.09,15.07,15.07,266250.0,15.08,15.09,15.07,15.07,266250.0
2015-08-17 15:45:00,15.06,15.09,15.06,15.08,245000.0,15.06,15.09,15.06,15.08,245000.0
2015-08-17 15:50:00,15.09,15.09,15.07,15.08,495100.0,15.09,15.09,15.07,15.08,495100.0
2015-08-17 15:55:00,15.07,15.1,15.07,15.08,794000.0,15.07,15.1,15.07,15.08,794000.0
2015-08-18 09:30:00,15.08,15.1,15.07,15.07,255200.0,15.08,15.1,15.07,15.07,255200.0
2015-08-18 09:35:00,15.1,15.1,15.06,15.06,503150.0,15.1,15.1,15.06,15.06,503150.0
2015-08-18 09:40:00,15.06,15.08,15.05,15.07,175000.0,15.06,15.08,15.05,15.07,175000.0
2015-08-18 09:45:00,15.09,15.09,15.09,15.09,5000.0,15.09,15.09,15.09,15.09,5000.0
2015-08-18 09:50:00,15.09,15.1,15.06,15.08,117500.0,15.09,15.1,15.06,15.08,117500.0
2015-08-18 09:55:00,15.08,15.11,15.07,15.09,140500.0,15.08,15.11,15.07,15.09,140500.0
2015-08-18 10:00:00,15.1,15.13,15.09,15.13,164850.0,15.1,15.13,15.09,15.13,164850.0
2015-08-18 10:05:00,15.12,15.16,15.1,15.16,381600.0,15.12,15.16,15.1,15.16,381600.0
2015-08-18 10:10:00,15.14,15.14,15.13,15.14,65000.0,15.14,15.14,15.13,15.14,65000.0
2015-08-18 10:15:00,15.14,15.15,15.13,15.15,257500.0,15.14,15.15,15.13,15.15,257500.0
2015-08-18 10:20:00,15.15,15.17,15.12,15.13,345000.0,15.15,15.17,15.12,15.13,345000.0
2015-08-18 10:25:00,15.13,15.14,15.12,15.12,271350.0,15.13,15.14,15.12,15.12,271350.0
2015-08-18 10:30:00,15.13,15.13,15.12,15.13,511850.0,15.13,15.13,15.12,15.13,511850.0
2015-08-18 10:35:00,15.12,15.12,15.07,15.07,221250.0,15.12,15.12,15.07,15.07,221250.0
2015-08-18 10:40:00,15.06,15.08,15.06,15.08,90000.0,15.06,15.08,15.06,15.08,90000.0
2015-08-18 10:45:00,15.08,15.09,15.07,15.07,65000.0,15.08,15.09,15.07,15.07,65000.0
2015-08-18 10:50:00,15.09,15.09,15.06,15.06,73250.0,15.09,15.09,15.06,15.06,73250.0
2015-08-18 10:55:00,15.07,15.09,15.06,15.09,30000.0,15.07,15.09,15.06,15.09,30000.0
2015-08-18 11:00:00,15.07,15.09,15.07,15.09,290000.0,15.07,15.09,15.07,15.09,290000.0
2015-08-18 11:05:00,15.09,15.1,15.09,15.1,250000.0,15.09,15.1,15.09,15.1,250000.0
2015-08-18 11:10:00,15.1,15.12,15.09,15.12,421100.0,15.1,15.12,15.09,15.12,421100.0
2015-08-18 11:15:00,15.12,15.13,15.06,15.07,327050.0,15.12,15.13,15.06,15.07,327050.0
2015-08-18 11:20:00,15.06,15.07,15.03,15.03,167500.0,15.06,15.07,15.03,15.03,167500.0
2015-08-18 11:25:00,15.04,15.04,15.0,15.0,270700.0,15.04,15.04,15.0,15.0,270700.0
2015-08-18 11:30:00,14.99,15.0,14.97,14.98,257100.0,14.99,15.0,14.97,14.98,257100.0
2015-08-18 11:35:00,14.97,15.03,14.97,15.02,465000.0,14.97,15.03,14.97,15.02,465000.0
2015-08-18 11:40:00,15.01,15.03,15.01,15.01,135000.0,15.01,15.03,15.01,15.01,135000.0
2015-08-18 11:45:00,15.01,15.03,15.0,15.0,45000.0,15.01,15.03,15.0,15.0,45000.0
2015-08-18 11:50:00,15.0,15.02,14.99,15.0,105000.0,15.0,15.02,14.99,15.0,105000.0
2015-08-18 11:55:00,15.02,15.04,15.0,15.01,65000.0,15.02,15.04,15.0,15.01,65000.0
2015-08-18 12:00:00,15.02,15.04,15.0,15.0,68250.0,15.02,15.04,15.0,15.0,68250.0
2015-08-18 12:05:00,15.01,15.02,14.99,15.01,389100.0,15.01,15.02,14.99,15.01,389100.0
2015-08-18 12:10:00,15.01,15.03,15.0,15.0,514800.0,15.01,15.03,15.0,15.0,514800.0
2015-08-18 12:15:00,15.01,15.01,14.96,14.96,247450.0,15.01,15.01,14.96,14.96,247450.0
2015-08-18 12:20:00,14.96,14.98,14.96,14.98,80000.0,14.96,14.98,14.96,14.98,80000.0
2015-08-18 12:25:00,14.97,14.99,14.97,14.98,45000.0,14.97,14.99,14.97,14.98,45000.0
2015-08-18 12:30:00,14.97,14.98,14.97,14.98,50000.0,14.97,14.98,14.97,14.98,50000.0
2015-08-18 12:35:00,14.96,14.98,14.96,14.97,65000.0,14.96,14.98,14.96,14.97,65000.0
2015-08-18 12:40:00,14.96,14.96,14.94,14.94,95000.0,14.96,14.96,14.94,14.94,95000.0
2015-08-18 12:45:00,14.94,14.95,14.94,14.95,50000.0,14.94,14.95,14.94,14.95,50000.0
2015-08-18 12:50:00,14.95,14.95,14.94,14.95,50000.0,14.95,14.95,14.94,14.95,50000.0
2015-08-18 12:55:00,14.95,14.95,14.92,14.92,80000.0,14.95,14.95,14.92,14.92,80000.0
2015-08-18 13:00:00,14.92,14.94,14.9,14.93,145300.0,14.92,14.94,14.9,14.93,145300.0
2015-08-18 13:05:00,14.94,14.98,14.93,14.96,155000.0,14.94,14.98,14.93,14.96,155000.0
2015-08-18 13:10:00,14.96,14.99,14.93,14.97,290000.0,14.96,14.99,14.93,14.97,290000.0
2015-08-18 13:15:00,14.98,14.99,14.97,14.99,72050.0,14.98,14.99,14.97,14.99,72050.0
2015-08-18 13:20:00,14.98,14.98,14.97,14.98,51300.0,14.98,14.98,14.97,14.98,51300.0
2015-08-18 13:25:00,14.98,15.0,14.98,14.99,55000.0,14.98,15.0,14.98,14.99,55000.0
2015-08-18 13:30:00,14.99,15.0,14.97,15.0,200500.0,14.99,15.0,14.97,15.0,200500.0
2015-08-18 13:35:00,14.99,15.02,14.97,15.02,449400.0,14.99,15.02,14.97,15.02,449400.0
2015-08-18 13:40:00,15.02,15.02,14.99,14.99,34950.0,15.02,15.02,14.99,14.99,34950.0
2015-08-18 13:45:00,14.99,15.0,14.95,14.98,151650.0,14.99,15.0,14.95,14.98,151650.0
2015-08-18 13:50:00,14.95,14.95,14.94,14.94,180500.0,14.95,14.95,14.94,14.94,180500.0
2015-08-18 13:55:00,14.95,14.96,14.95,14.96,47500.0,14.95,14.96,14.95,14.96,47500.0
2015-08-18 14:00:00,14.96,14.98,14.93,14.94,245850.0,14.96,14.98,14.93,14.94,245850.0
2015-08-18 14:05:00,14.94,14.95,14.94,14.94,31500.0,14.94,14.95,14.94,14.94,31500.0
2015-08-18 14:10:00,14.96,14.96,14.94,14.96,136900.0,14.96,14.96,14.94,14.96,136900.0
2015-08-18 14:15:00,14.96,14.97,14.95,14.95,20000.0,14.96,14.97,14.95,14.95,20000.0
2015-08-18 14:20:00,14.95,14.97,14.94,14.97,100000.0,14.95,14.97,14.94,14.97,100000.0
2015-08-18 14:25:00,14.95,14.95,14.94,14.94,34900.0,14.95,14.95,14.94,14.94,34900.0
2015-08-18 14:30:00,14.94,14.95,14.93,14.93,45000.0,14.94,14.95,14.93,14.93,45000.0
2015-08-18 14:35:00,14.95,14.95,14.93,14.93,65000.0,14.95,14.95,14.93,14.93,65000.0
2015-08-18 14:40:00,14.93,14.95,14.93,14.93,122050.0,14.93,14.95,14.93,14.93,122050.0
2015-08-18 14:45:00,14.92,14.95,14.91,14.94,80000.0,14.92,14.95,14.91,14.94,80000.0
2015-08-18 14:50:00,14.94,14.94,14.91,14.92,25000.0,14.94,14.94,14.91,14.92,25000.0
2015-08-18 14:55:00,14.92,14.94,14.91,14.92,107500.0,14.92,14.94,14.91,14.92,107500.0
2015-08-18 15:00:00,14.93,14.93,14.92,14.93,150000.0,14.93,14.93,14.92,14.93,150000.0
2015-08-18 15:05:00,14.93,14.93,14.93,14.93,95000.0,14.93,14.93,14.93,14.93,95000.0
2015-08-18 15:10:00,14.93,14.93,14.92,14.92,55000.0,14.93,14.93,14.92,14.92,55000.0
2015-08-18 15:15:00,14.92,14.93,14.91,14.91,103750.0,14.92,14.93,14.91,14.91,103750.0
2015-08-18 15:20:00,14.91,14.93,14.91,14.93,135000.0,14.91,14.93,14.91,14.93,135000.0
2015-08-18 15:25:00,14.93,14.93,14.92,14.92,118700.0,14.93,14.93,14.92,14.92,118700.0
2015-08-18 15:30:00,14.92,14.93,14.91,14.91,55000.0,14.92,14.93,14.91,14.91,55000.0
2015-08-18 15:35:00,14.91,14.93,14.91,14.91,115000.0,14.91,14.93,14.91,14.91,115000.0
2015-08-18 15:40:00,14.91,14.94,14.91,14.92,300000.0,14.91,14.94,14.91,14.92,300000.0
2015-08-18 15:45:00,14.93,14.93,14.91,14.92,224850.0,14.93,14.93,14.91,14.92,224850.0
2015-08-18 15:50:00,14.92,14.94,14.92,14.93,354950.0,14.92,14.94,14.92,14.93,354950.0
2015-08-18 15:55:00,14.93,14.93,14.92,14.92,734700.0,14.93,14.93,14.92,14.92,734700.0
2015-08-19 09:30:00,14.84,14.89,14.83,14.89,150100.0,14.84,14.89,14.83,14.89,150100.0
2015-08-19 09:35:00,14.84,14.88,14.84,14.88,60500.0,14.84,14.88,14.84,14.88,60500.0
2015-08-19 09:40:00,14.87,14.88,14.84,14.84,105000.0,14.87,14.88,14.84,14.84,105000.0
2015-08-19 09:45:00,14.86,14.86,14.84,14.84,89550.0,14.86,14.86,14.84,14.84,89550.0
2015-08-19 09:50:00,14.85,14.88,14.84,14.88,132500.0,14.85,14.88,14.84,14.88,132500.0
2015-08-19 09:55:00,14.86,14.88,14.85,14.85,65000.0,14.86,14.88,14.85,14.85,65000.0
2015-08-19 10:00:00,14.86,14.92,14.86,14.9,45000.0,14.86,14.92,14.86,14.9,45000.0
2015-08-19 10:05:00,14.91,14.93,14.89,14.89,110000.0,14.91,14.93,14.89,14.89,110000.0
2015-08-19 10:10:00,14.89,14.89,14.89,14.89,10000.0,14.89,14.89,14.89,14.89,10000.0
2015-08-19 10:15:00,14.89,14.9,14.88,14.88,81600.0,14.89,14.9,14.88,14.88,81600.0
2015-08-19 10:20:00,14.88,14.93,14.88,14.93,65000.0,14.88,14.93,14.88,14.93,65000.0
2015-08-19 10:25:00,14.93,14.95,14.92,14.93,170700.0,14.93,14.95,14.92,14.93,170700.0
2015-08-19 10:30:00,14.93,14.95,14.93,14.95,77500.0,14.93,14.95,14.93,14.95,77500.0
2015-08-19 10:35:00,14.94,14.95,14.92,14.93,135050.0,14.94,14.95,14.92,14.93,135050.0
2015-08-19 10:40:00,14.94,14.94,14.89,14.89,35000.0,14.94,14.94,14.89,14.89,35000.0
2015-08-19 10:45:00,14.9,14.91,14.9,14.9,90000.0,14.9,14.91,14.9,14.9,90000.0
2015-08-19 10:50:00,14.9,14.92,14.9,14.9,420000.0,14.9,14.92,14.9,14.9,420000.0
2015-08-19 10:55:00,14.89,14.91,14.89,14.89,238300.0,14.89,14.91,14.89,14.89,238300.0
2015-08-19 11:00:00,14.89,14.92,14.89,14.92,80000.0,14.89,14.92,14.89,14.92,80000.0
2015-08-19 11:05:00,14.92,14.92,14.92,14.92,10000.0,14.92,14.92,14.92,14.92,10000.0
2015-08-19 11:10:00,14.93,14.94,14.91,14.91,165000.0,14.93,14.94,14.91,14.91,165000.0
2015-08-19 11:15:00,14.91,14.91,14.91,14.91,30000.0,14.91,14.91,14.91,14.91,30000.0
2015-08-19 11:20:00,14.92,14.93,14.92,14.92,70000.0,14.92,14.93,14.92,14.92,70000.0
2015-08-19 11:25:00,14.92,14.92,14.9,14.92,211600.0,14.92,14.92,14.9,14.92,211600.0
2015-08-19 11:30:00,14.91,14.92,14.9,14.9,295800.0,14.91,14.92,14.9,14.9,295800.0
2015-08-19 11:35:00,14.91,14.91,14.91,14.91,15000.0,14.91,14.91,14.91,14.91,15000.0
2015-08-19 11:40:00,14.92,14.92,14.9,14.91,35000.0,14.92,14.92,14.9,14.91,35000.0
2015-08-19 11:45:00,14.9,14.91,14.9,14.9,70000.0,14.9,14.91,14.9,14.9,70000.0
2015-08-19 11:50:00,14.88,14.88,14.85,14.85,165000.0,14.88,14.88,14.85,14.85,165000.0
2015-08-19 11:55:00,14.86,14.87,14.85,14.87,250000.0,14.86,14.87,14.85,14.87,250000.0
2015-08-19 12:00:00,14.88,14.88,14.87,14.87,65800.0,14.88,14.88,14.87,14.87,65800.0
2015-08-19 12:05:00,14.89,14.89,14.87,14.88,25000.0,14.89,14.89,14.87,14.88,25000.0
2015-08-19 12:10:00,14.88,14.88,14.87,14.87,51950.0,14.88,14.88,14.87,14.87,51950.0
2015-08-19 12:15:00,14.86,14.87,14.84,14.84,145250.0,14.86,14.87,14.84,14.84,145250.0
2015-08-19 12:20:00,14.84,14.85,14.84,14.85,45000.0,14.84,14.85,14.84,14.85,45000.0
2015-08-19 12:25:00,14.85,14.89,14.85,14.89,45000.0,14.85,14.89,14.85,14.89,45000.0
2015-08-19 12:30:00,14.89,14.9,14.88,14.9,137500.0,14.89,14.9,14.88,14.9,137500.0
2015-08-19 12:35:00,14.9,14.91,14.9,14.91,25450.0,14.9,14.91,14.9,14.91,25450.0
2015-08-19 12:40:00,14.91,14.92,14.9,14.92,71200.0,14.91,14.92,14.9,14.92,71200.0
2015-08-19 12:45:00,14.93,14.93,14.9,14.9,240000.0,14.93,14.93,14.9,14.9,240000.0
2015-08-19 12:50:00,14.9,14.92,14.88,14.9,220000.0,14.9,14.92,14.88,14.9,220000.0
2015-08-19 12:55:00,14.9,14.92,14.89,14.92,180000.0,14.9,14.92,14.89,14.92,180000.0
2015-08-19 13:00:00,14.93,14.93,14.93,14.93,15000.0,14.93,14.93,14.93,14.93,15000.0
2015-08-19 13:05:00,14.93,14.93,14.92,14.93,20000.0,14.93,14.93,14.92,14.93,20000.0
2015-08-19 13:10:00,14.92,14.94,14.92,14.93,253800.0,14.92,14.94,14.92,14.93,253800.0
2015-08-19 13:15:00,14.94,14.94,14.93,14.93,180000.0,14.94,14.94,14.93,14.93,180000.0
2015-08-19 13:20:00,14.94,14.96,14.94,14.95,145000.0,14.94,14.96,14.94,14.95,145000.0
2015-08-19 13:25:00,14.95,14.95,14.95,14.95,35000.0,14.95,14.95,14.95,14.95,35000.0
2015-08-19 13:30:00,14.95,14.95,14.95,14.95,10000.0,14.95,14.95,14.95,14.95,10000.0
2015-08-19 13:35:00,14.95,14.95,14.94,14.94,15000.0,14.95,14.95,14.94,14.94,15000.0
2015-08-19 13:40:00,14.94,14.96,14.94,14.96,105000.0,14.94,14.96,14.94,14.96,105000.0
2015-08-19 13:45:00,14.94,14.96,14.94,14.95,100050.0,14.94,14.96,14.94,14.95,100050.0
2015-08-19 13:50:00,14.94,14.97,14.94,14.95,30000.0,14.94,14.97,14.94,14.95,30000.0
2015-08-19 13:55:00,14.94,14.94,14.93,14.94,45000.0,14.94,14.94,14.93,14.94,45000.0
2015-08-19 14:00:00,14.95,14.96,14.94,14.96,157250.0,14.95,14.96,14.94,14.96,157250.0
2015-08-19 14:05:00,14.96,15.01,14.95,15.0,160000.0,14.96,15.01,14.95,15.0,160000.0
2015-08-19 14:10:00,14.99,15.01,14.98,15.01,121400.0,14.99,15.01,14.98,15.01,121400.0
2015-08-19 14:15:00,15.01,15.01,14.97,15.0,125000.0,15.01,15.01,14.97,15.0,125000.0
2015-08-19 14:20:00,14.98,15.0,14.97,14.99,80000.0,14.98,15.0,14.97,14.99,80000.0
2015-08-19 14:25:00,14.98,14.98,14.95,14.95,106750.0,14.98,14.98,14.95,14.95,106750.0
2015-08-19 14:30:00,14.96,14.97,14.96,14.96,20000.0,14.96,14.97,14.96,14.96,20000.0
2015-08-19 14:35:00,14.96,14.96,14.96,14.96,20000.0,14.96,14.96,14.96,14.96,20000.0
2015-08-19 14:40:00,14.98,14.98,14.94,14.94,35000.0,14.98,14.98,14.94,14.94,35000.0
2015-08-19 14:45:00,14.94,14.94,14.91,14.93,95000.0,14.94,14.94,14.91,14.93,95000.0
2015-08-19 14:50:00,14.91,14.94,14.91,14.91,25000.0,14.91,14.94,14.91,14.91,25000.0
2015-08-19 14:55:00,14.88,14.9,14.87,14.89,117500.0,14.88,14.9,14.87,14.89,117500.0
2015-08-19 15:00:00,14.9,14.9,14.88,14.88,45000.0,14.9,14.9,14.88,14.88,45000.0
2015-08-19 15:05:00,14.87,14.9,14.87,14.88,59950.0,14.87,14.9,14.87,14.88,59950.0
2015-08-19 15:10:00,14.9,14.9,14.89,14.9,45000.0,14.9,14.9,14.89,14.9,45000.0
2015-08-19 15:15:00,14.9,14.9,14.88,14.89,66950.0,14.9,14.9,14.88,14.89,66950.0
2015-08-19 15:20:00,14.89,14.93,14.89,14.93,160000.0,14.89,14.93,14.89,14.93,160000.0
2015-08-19 15:25:00,14.92,14.92,14.92,14.92,25000.0,14.92,14.92,14.92,14.92,25000.0
2015-08-19 15:30:00,14.92,14.95,14.92,14.93,30000.0,14.92,14.95,14.92,14.93,30000.0
2015-08-19 15:35:00,14.92,14.92,14.87,14.88,175000.0,14.92,14.92,14.87,14.88,175000.0
2015-08-19 15:40:00,14.89,14.93,14.89,14.9,106250.0,14.89,14.93,14.89,14.9,106250.0
2015-08-19 15:45:00,14.9,14.95,14.9,14.93,187550.0,14.9,14.95,14.9,14.93,187550.0
2015-08-19 15:50:00,14.93,14.94,14.92,14.94,311950.0,14.93,14.94,14.92,14.94,311950.0
2015-08-19 15:55:00,14.93,14.94,14.9,14.91,1183450.0,14.93,14.94,14.9,14.91,1183450.0
2015-08-20 09:30:00,14.83,14.88,14.82,14.87,234300.0,14.83,14.88,14.82,14.87,234300.0
2015-08-20 09:35:00,14.88,14.88,14.81,14.85,316900.0,14.88,14.88,14.81,14.85,316900.0
2015-08-20 09:40:00,14.87,14.9,14.85,14.86,130000.0,14.87,14.9,14.85,14.86,130000.0
2015-08-20 09:45:00,14.85,14.87,14.81,14.82,222700.0,14.85,14.87,14.81,14.82,222700.0
2015-08-20 09:50:00,14.82,14.85,14.82,14.85,53000.0,14.82,14.85,14.82,14.85,53000.0
2015-08-20 09:55:00,14.84,14.85,14.82,14.84,104900.0,14.84,14.85,14.82,14.84,104900.0
2015-08-20 10:00:00,14.83,14.84,14.76,14.79,481400.0,14.83,14.84,14.76,14.79,481400.0
2015-08-20 10:05:00,14.78,14.81,14.78,14.81,165250.0,14.78,14.81,14.78,14.81,165250.0
2015-08-20 10:10:00,14.82,14.84,14.81,14.84,212200.0,14.82,14.84,14.81,14.84,212200.0
2015-08-20 10:15:00,14.82,14.82,14.81,14.81,73500.0,14.82,14.82,14.81,14.81,73500.0
2015-08-20 10:20:00,14.8,14.82,14.79,14.81,367300.0,14.8,14.82,14.79,14.81,367300.0
2015-08-20 10:25:00,14.79,14.82,14.79,14.81,80000.0,14.79,14.82,14.79,14.81,80000.0
2015-08-20 10:30:00,14.81,14.81,14.77,14.78,404950.0,14.81,14.81,14.77,14.78,404950.0
2015-08-20 10:35:00,14.78,14.79,14.77,14.78,272150.0,14.78,14.79,14.77,14.78,272150.0
2015-08-20 10:40:00,14.8,14.8,14.79,14.79,40000.0,14.8,14.8,14.79,14.79,40000.0
2015-08-20 10:45:00,14.77,14.79,14.76,14.79,130000.0,14.77,14.79,14.76,14.79,130000.0
2015-08-20 10:50:00,14.8,14.81,14.79,14.81,50250.0,14.8,14.81,14.79,14.81,50250.0
2015-08-20 10:55:00,14.82,14.82,14.8,14.81,60000.0,14.82,14.82,14.8,14.81,60000.0
2015-08-20 11:00:00,14.8,14.84,14.8,14.84,46350.0,14.8,14.84,14.8,14.84,46350.0
2015-08-20 11:05:00,14.83,14.83,14.82,14.82,100000.0,14.83,14.83,14.82,14.82,100000.0
2015-08-20 11:10:00,14.82,14.84,14.82,14.82,125000.0,14.82,14.84,14.82,14.82,125000.0
2015-08-20 11:15:00,14.81,14.81,14.81,14.81,50000.0,14.81,14.81,14.81,14.81,50000.0
2015-08-20 11:20:00,14.82,14.84,14.82,14.83,145100.0,14.82,14.84,14.82,14.83,145100.0
2015-08-20 11:25:00,14.82,14.85,14.82,14.84,329250.0,14.82,14.85,14.82,14.84,329250.0
2015-08-20 11:30:00,14.84,14.84,14.82,14.83,100000.0,14.84,14.84,14.82,14.83,100000.0
2015-08-20 11:35:00,14.84,14.84,14.8,14.82,435000.0,14.84,14.84,14.8,14.82,435000.0
2015-08-20 11:40:00,14.82,14.82,14.79,14.79,105000.0,14.82,14.82,14.79,14.79,105000.0
2015-08-20 11:45:00,14.8,14.81,14.8,14.8,60000.0,14.8,14.81,14.8,14.8,60000.0
2015-08-20 11:50:00,14.79,14.79,14.77,14.77,85000.0,14.79,14.79,14.77,14.77,85000.0
2015-08-20 11:55:00,14.79,14.8,14.77,14.79,342850.0,14.79,14.8,14.77,14.79,342850.0
2015-08-20 12:00:00,14.8,14.8,14.79,14.79,86550.0,14.8,14.8,14.79,14.79,86550.0
2015-08-20 12:05:00,14.79,14.79,14.78,14.79,30000.0,14.79,14.79,14.78,14.79,30000.0
2015-08-20 12:10:00,14.79,14.79,14.76,14.77,114950.0,14.79,14.79,14.76,14.77,114950.0
2015-08-20 12:15:00,14.76,14.78,14.75,14.77,213300.0,14.76,14.78,14.75,14.77,213300.0
2015-08-20 12:20:00,14.77,14.78,14.76,14.78,133050.0,14.77,14.78,14.76,14.78,133050.0
2015-08-20 12:25:00,14.77,14.77,14.77,14.77,40000.0,14.77,14.77,14.77,14.77,40000.0
2015-08-20 12:30:00,14.77,14.79,14.75,14.76,357500.0,14.77,14.79,14.75,14.76,357500.0
2015-08-20 12:35:00,14.76,14.78,14.76,14.77,120000.0,14.76,14.78,14.76,14.77,120000.0
2015-08-20 12:40:00,14.77,14.77,14.76,14.76,90000.0,14.77,14.77,14.76,14.76,90000.0
2015-08-20 12:45:00,14.76,14.76,14.74,14.76,206000.0,14.76,14.76,14.74,14.76,206000.0
2015-08-20 12:50:00,14.75,14.76,14.74,14.74,207450.0,14.75,14.76,14.74,14.74,207450.0
2015-08-20 12:55:00,14.74,14.76,14.73,14.74,165000.0,14.74,14.76,14.73,14.74,165000.0
2015-08-20 13:00:00,14.75,14.75,14.74,14.74,65000.0,14.75,14.75,14.74,14.74,65000.0
2015-08-20 13:05:00,14.74,14.74,14.74,14.74,227500.0,14.74,14.74,14.74,14.74,227500.0
2015-08-20 13:10:00,14.74,14.74,14.74,14.74,55000.0,14.74,14.74,14.74,14.74,55000.0
2015-08-20 13:15:00,14.74,14.76,14.74,14.75,245000.0,14.74,14.76,14.74,14.75,245000.0
2015-08-20 13:20:00,14.75,14.78,14.75,14.77,177350.0,14.75,14.78,14.75,14.77,177350.0
2015-08-20 13:25:00,14.76,14.77,14.75,14.76,105000.0,14.76,14.77,14.75,14.76,105000.0
2015-08-20 13:30:00,14.76,14.78,14.76,14.76,95000.0,14.76,14.78,14.76,14.76,95000.0
2015-08-20 13:35:00,14.75,14.76,14.75,14.75,55000.0,14.75,14.76,14.75,14.75,55000.0
2015-08-20 13:40:00,14.75,14.75,14.73,14.74,252400.0,14.75,14.75,14.73,14.74,252400.0
2015-08-20 13:45:00,14.74,14.75,14.73,14.74,115000.0,14.74,14.75,14.73,14.74,115000.0
2015-08-20 13:50:00,14.76,14.76,14.74,14.74,137450.0,14.76,14.76,14.74,14.74,137450.0
2015-08-20 13:55:00,14.74,14.75,14.74,14.75,25000.0,14.74,14.75,14.74,14.75,25000.0
2015-08-20 14:00:00,14.75,14.75,14.74,14.74,70000.0,14.75,14.75,14.74,14.74,70000.0
2015-08-20 14:05:00,14.73,14.75,14.73,14.74,172200.0,14.73,14.75,14.73,14.74,172200.0
2015-08-20 14:10:00,14.74,14.75,14.73,14.74,232550.0,14.74,14.75,14.73,14.74,232550.0
2015-08-20 14:15:00,14.74,14.76,14.74,14.75,96700.0,14.74,14.76,14.74,14.75,96700.0
2015-08-20 14:20:00,14.75,14.76,14.75,14.76,85000.0,14.75,14.76,14.75,14.76,85000.0
2015-08-20 14:25:00,14.76,14.76,14.73,14.73,141750.0,14.76,14.76,14.73,14.73,141750.0
2015-08-20 14:30:00,14.74,14.74,14.72,14.72,260000.0,14.74,14.74,14.72,14.72,260000.0
2015-08-20 14:35:00,14.72,14.74,14.72,14.73,187950.0,14.72,14.74,14.72,14.73,187950.0
2015-08-20 14:40:00,14.73,14.73,14.72,14.72,123600.0,14.73,14.73,14.72,14.72,123600.0
2015-08-20 14:45:00,14.73,14.73,14.68,14.71,397800.0,14.73,14.73,14.68,14.71,397800.0
2015-08-20 14:50:00,14.7,14.73,14.7,14.71,80500.0,14.7,14.73,14.7,14.71,80500.0
2015-08-20 14:55:00,14.72,14.73,14.71,14.72,122500.0,14.72,14.73,14.71,14.72,122500.0
2015-08-20 15:00:00,14.72,14.73,14.72,14.73,100500.0,14.72,14.73,14.72,14.73,100500.0
2015-08-20 15:05:00,14.74,14.77,14.74,14.77,190000.0,14.74,14.77,14.74,14.77,190000.0
2015-08-20 15:10:00,14.77,14.78,14.73,14.73,190050.0,14.77,14.78,14.73,14.73,190050.0
2015-08-20 15:15:00,14.73,14.73,14.72,14.72,295500.0,14.73,14.73,14.72,14.72,295500.0
2015-08-20 15:20:00,14.73,14.75,14.72,14.73,203250.0,14.73,14.75,14.72,14.73,203250.0
2015-08-20 15:25:00,14.73,14.75,14.73,14.75,155000.0,14.73,14.75,14.73,14.75,155000.0
2015-08-20 15:30:00,14.75,14.77,14.75,14.75,253650.0,14.75,14.77,14.75,14.75,253650.0
2015-08-20 15:35:00,14.76,14.77,14.73,14.75,553350.0,14.76,14.77,14.73,14.75,553350.0
2015-08-20 15:40:00,14.75,14.77,14.74,14.76,320000.0,14.75,14.77,14.74,14.76,320000.0
2015-08-20 15:45:00,14.75,14.75,14.73,14.74,457150.0,14.75,14.75,14.73,14.74,457150.0
2015-08-20 15:50:00,14.74,14.74,14.73,14.73,550850.0,14.74,14.74,14.73,14.73,550850.0
2015-08-20 15:55:00,14.73,14.73,14.7,14.7,1222750.0,14.73,14.73,14.7,14.7,1222750.0
2015-08-21 09:30:00,14.59,14.59,14.54,14.55,727250.0,14.59,14.59,14.54,14.55,727250.0
2015-08-21 09:35:00,14.53,14.58,14.53,14.57,401200.0,14.53,14.58,14.53,14.57,401200.0
2015-08-21 09:40:00,14.56,14.58,14.54,14.55,683000.0,14.56,14.58,14.54,14.55,683000.0
2015-08-21 09:45:00,14.54,14.59,14.53,14.55,445850.0,14.54,14.59,14.53,14.55,445850.0
2015-08-21 09:50:00,14.56,14.6,14.56,14.58,481800.0,14.56,14.6,14.56,14.58,481800.0
2015-08-21 09:55:00,14.59,14.59,14.57,14.59,210600.0,14.59,14.59,14.57,14.59,210600.0
2015-08-21 10:00:00,14.58,14.62,14.58,14.6,273500.0,14.58,14.62,14.58,14.6,273500.0
2015-08-21 10:05:00,14.63,14.63,14.59,14.6,197300.0,14.63,14.63,14.59,14.6,197300.0
2015-08-21 10:10:00,14.61,14.61,14.58,14.58,73050.0,14.61,14.61,14.58,14.58,73050.0
2015-08-21 10:15:00,14.58,14.62,14.58,14.62,100500.0,14.58,14.62,14.58,14.62,100500.0
2015-08-21 10:20:00,14.61,14.62,14.59,14.61,203050.0,14.61,14.62,14.59,14.61,203050.0
2015-08-21 10:25:00,14.6,14.6,14.56,14.58,272050.0,14.6,14.6,14.56,14.58,272050.0
2015-08-21 10:30:00,14.58,14.61,14.57,14.57,310000.0,14.58,14.61,14.57,14.57,310000.0
2015-08-21 10:35:00,14.56,14.58,14.55,14.57,330000.0,14.56,14.58,14.55,14.57,330000.0
2015-08-21 10:40:00,14.58,14.6,14.56,14.57,255450.0,14.58,14.6,14.56,14.57,255450.0
2015-08-21 10:45:00,14.57,14.58,14.53,14.53,241550.0,14.57,14.58,14.53,14.53,241550.0
2015-08-21 10:50:00,14.55,14.56,14.53,14.54,381900.0,14.55,14.56,14.53,14.54,381900.0
2015-08-21 10:55:00,14.54,14.55,14.53,14.53,310600.0,14.54,14.55,14.53,14.53,310600.0
2015-08-21 11:00:00,14.53,14.53,14.46,14.48,670300.0,14.53,14.53,14.46,14.48,670300.0
2015-08-21 11:05:00,14.48,14.5,14.47,14.47,374050.0,14.48,14.5,14.47,14.47,374050.0
2015-08-21 11:10:00,14.48,14.48,14.42,14.46,505450.0,14.48,14.48,14.42,14.46,505450.0
2015-08-21 11:15:00,14.47,14.51,14.46,14.51,387750.0,14.47,14.51,14.46,14.51,387750.0
2015-08-21 11:20:00,14.5,14.5,14.47,14.47,248600.0,14.5,14.5,14.47,14.47,248600.0
2015-08-21 11:25:00,14.47,14.5,14.47,14.48,295050.0,14.47,14.5,14.47,14.48,295050.0
2015-08-21 11:30:00,14.47,14.48,14.46,14.47,108750.0,14.47,14.48,14.46,14.47,108750.0
2015-08-21 11:35:00,14.46,14.46,14.44,14.44,473700.0,14.46,14.46,14.44,14.44,473700.0
2015-08-21 11:40:00,14.45,14.47,14.45,14.46,282500.0,14.45,14.47,14.45,14.46,282500.0
2015-08-21 11:45:00,14.46,14.48,14.46,14.48,165000.0,14.46,14.48,14.46,14.48,165000.0
2015-08-21 11:50:00,14.48,14.48,14.45,14.47,125000.0,14.48,14.48,14.45,14.47,125000.0
2015-08-21 11:55:00,14.47,14.5,14.46,14.48,121200.0,14.47,14.5,14.46,14.48,121200.0
2015-08-21 12:00:00,14.48,14.52,14.48,14.52,99600.0,14.48,14.52,14.48,14.52,99600.0
2015-08-21 12:05:00,14.51,14.52,14.5,14.52,315000.0,14.51,14.52,14.5,14.52,315000.0
2015-08-21 12:10:00,14.51,14.53,14.5,14.5,278650.0,14.51,14.53,14.5,14.5,278650.0
2015-08-21 12:15:00,14.51,14.51,14.48,14.48,168450.0,14.51,14.51,14.48,14.48,168450.0
2015-08-21 12:20:00,14.48,14.49,14.46,14.46,228500.0,14.48,14.49,14.46,14.46,228500.0
2015-08-21 12:25:00,14.47,14.47,14.47,14.47,20000.0,14.47,14.47,14.47,14.47,20000.0
2015-08-21 12:30:00,14.47,14.48,14.46,14.48,179250.0,14.47,14.48,14.46,14.48,179250.0
2015-08-21 12:35:00,14.47,14.47,14.46,14.46,55000.0,14.47,14.47,14.46,14.46,55000.0
2015-08-21 12:40:00,14.45,14.45,14.42,14.43,268250.0,14.45,14.45,14.42,14.43,268250.0
2015-08-21 12:45:00,14.42,14.44,14.42,14.42,372750.0,14.42,14.44,14.42,14.42,372750.0
2015-08-21 12:50:00,14.42,14.43,14.4,14.41,211450.0,14.42,14.43,14.4,14.41,211450.0
2015-08-21 12:55:00,14.41,14.42,14.4,14.4,396450.0,14.41,14.42,14.4,14.4,396450.0
2015-08-21 13:00:00,14.39,14.42,14.39,14.4,315450.0,14.39,14.42,14.39,14.4,315450.0
2015-08-21 13:05:00,14.39,14.4,14.38,14.39,111250.0,14.39,14.4,14.38,14.39,111250.0
2015-08-21 13:10:00,14.39,14.42,14.38,14.41,179550.0,14.39,14.42,14.38,14.41,179550.0
2015-08-21 13:15:00,14.42,14.42,14.4,14.42,70000.0,14.42,14.42,14.4,14.42,70000.0
2015-08-21 13:20:00,14.42,14.43,14.41,14.42,89200.0,14.42,14.43,14.41,14.42,89200.0
2015-08-21 13:25:00,14.44,14.47,14.43,14.47,170000.0,14.44,14.47,14.43,14.47,170000.0
2015-08-21 13:30:00,14.47,14.47,14.43,14.44,95000.0,14.47,14.47,14.43,14.44,95000.0
2015-08-21 13:35:00,14.44,14.48,14.43,14.45,288050.0,14.44,14.48,14.43,14.45,288050.0
2015-08-21 13:40:00,14.46,14.46,14.44,14.46,467000.0,14.46,14.46,14.44,14.46,467000.0
2015-08-21 13:45:00,14.46,14.46,14.43,14.43,36250.0,14.46,14.46,14.43,14.43,36250.0
2015-08-21 13:50:00,14.41,14.44,14.41,14.43,45000.0,14.41,14.44,14.41,14.43,45000.0
2015-08-21 13:55:00,14.45,14.46,14.43,14.45,580450.0,14.45,14.46,14.43,14.45,580450.0
2015-08-21 14:00:00,14.45,14.48,14.45,14.48,178200.0,14.45,14.48,14.45,14.48,178200.0
2015-08-21 14:05:00,14.48,14.48,14.44,14.46,159450.0,14.48,14.48,14.44,14.46,159450.0
2015-08-21 14:10:00,14.46,14.46,14.45,14.46,45000.0,14.46,14.46,14.45,14.46,45000.0
2015-08-21 14:15:00,14.47,14.48,14.45,14.46,205000.0,14.47,14.48,14.45,14.46,205000.0
2015-08-21 14:20:00,14.47,14.47,14.45,14.46,152500.0,14.47,14.47,14.45,14.46,152500.0
2015-08-21 14:25:00,14.46,14.47,14.46,14.47,135000.0,14.46,14.47,14.46,14.47,135000.0
2015-08-21 14:30:00,14.47,14.48,14.47,14.48,237550.0,14.47,14.48,14.47,14.48,237550.0
2015-08-21 14:35:00,14.47,14.47,14.43,14.44,140000.0,14.47,14.47,14.43,14.44,140000.0
2015-08-21 14:40:00,14.45,14.46,14.42,14.42,477450.0,14.45,14.46,14.42,14.42,477450.0
2015-08-21 14:45:00,14.44,14.44,14.39,14.39,123100.0,14.44,14.44,14.39,14.39,123100.0
2015-08-21 14:50:00,14.39,14.42,14.38,14.4,295450.0,14.39,14.42,14.38,14.4,295450.0
2015-08-21 14:55:00,14.41,14.44,14.4,14.42,195350.0,14.41,14.44,14.4,14.42,195350.0
2015-08-21 15:00:00,14.43,14.44,14.4,14.44,243150.0,14.43,14.44,14.4,14.44,243150.0
2015-08-21 15:05:00,14.44,14.44,14.42,14.42,115000.0,14.44,14.44,14.42,14.42,115000.0
2015-08-21 15:10:00,14.43,14.43,14.37,14.38,504600.0,14.43,14.43,14.37,14.38,504600.0
2015-08-21 15:15:00,14.38,14.42,14.37,14.42,344100.0,14.38,14.42,14.37,14.42,344100.0
2015-08-21 15:20:00,14.41,14.45,14.4,14.43,238150.0,14.41,14.45,14.4,14.43,238150.0
2015-08-21 15:25:00,14.42,14.43,14.41,14.43,225300.0,14.42,14.43,14.41,14.43,225300.0
2015-08-21 15:30:00,14.43,14.43,14.38,14.39,333100.0,14.43,14.43,14.38,14.39,333100.0
2015-08-21 15:35:00,14.39,14.42,14.38,14.42,411900.0,14.39,14.42,14.38,14.42,411900.0
2015-08-21 15:40:00,14.42,14.48,14.41,14.48,515350.0,14.42,14.48,14.41,14.48,515350.0
2015-08-21 15:45:00,14.46,14.46,14.42,14.45,437050.0,14.46,14.46,14.42,14.45,437050.0
2015-08-21 15:50:00,14.45,14.46,14.41,14.43,761400.0,14.45,14.46,14.41,14.43,761400.0
2015-08-21 15:55:00,14.42,14.43,14.4,14.4,1749650.0,14.42,14.43,14.4,14.4,1749650.0
2015-08-24 09:30:00,13.9,13.98,13.72,13.72,2131700.0,13.9,13.98,13.72,13.72,2131700.0
2015-08-24 09:35:00,13.7,13.87,13.7,13.84,2105800.0,13.7,13.87,13.7,13.84,2105800.0
2015-08-24 09:40:00,13.82,13.95,13.74,13.95,815950.0,13.82,13.95,13.74,13.95,815950.0
2015-08-24 09:45:00,13.94,13.96,13.9,13.96,284100.0,13.94,13.96,13.9,13.96,284100.0
2015-08-24 09:50:00,13.93,13.93,13.8,13.83,617700.0,13.93,13.93,13.8,13.83,617700.0
2015-08-24 09:55:00,13.83,13.93,13.81,13.89,504850.0,13.83,13.93,13.81,13.89,504850.0
2015-08-24 10:00:00,13.88,13.99,13.87,13.99,723750.0,13.88,13.99,13.87,13.99,723750.0
2015-08-24 10:05:00,13.98,13.99,13.94,13.98,406950.0,13.98,13.99,13.94,13.98,406950.0
2015-08-24 10:10:00,13.96,14.0,13.93,13.97,355000.0,13.96,14.0,13.93,13.97,355000.0
2015-08-24 10:15:00,13.98,13.98,13.92,13.95,356650.0,13.98,13.98,13.92,13.95,356650.0
2015-08-24 10:20:00,13.95,14.0,13.93,13.97,597350.0,13.95,14.0,13.93,13.97,597350.0
2015-08-24 10:25:00,13.96,13.98,13.88,13.88,561100.0,13.96,13.98,13.88,13.88,561100.0
2015-08-24 10:30:00,13.88,13.92,13.86,13.9,700700.0,13.88,13.92,13.86,13.9,700700.0
2015-08-24 10:35:00,13.92,14.04,13.92,14.03,718950.0,13.92,14.04,13.92,14.03,718950.0
2015-08-24 10:40:00,14.01,14.05,13.97,14.01,442500.0,14.01,14.05,13.97,14.01,442500.0
2015-08-24 10:45:00,14.0,14.0,13.94,13.96,311950.0,14.0,14.0,13.94,13.96,311950.0
2015-08-24 10:50:00,13.96,13.99,13.95,13.99,249750.0,13.96,13.99,13.95,13.99,249750.0
2015-08-24 10:55:00,13.97,14.04,13.97,14.04,216800.0,13.97,14.04,13.97,14.04,216800.0
2015-08-24 11:00:00,14.06,14.08,14.04,14.05,487400.0,14.06,14.08,14.04,14.05,487400.0
2015-08-24 11:05:00,14.06,14.09,14.06,14.08,192500.0,14.06,14.09,14.06,14.08,192500.0
2015-08-24 11:10:00,14.08,14.18,14.06,14.15,563600.0,14.08,14.18,14.06,14.15,563600.0
2015-08-24 11:15:00,14.15,14.15,14.08,14.1,490000.0,14.15,14.15,14.08,14.1,490000.0
2015-08-24 11:20:00,14.1,14.1,14.06,14.08,424100.0,14.1,14.1,14.06,14.08,424100.0
2015-08-24 11:25:00,14.08,14.09,14.07,14.08,175000.0,14.08,14.09,14.07,14.08,175000.0
2015-08-24 11:30:00,14.09,14.12,14.08,14.12,180000.0,14.09,14.12,14.08,14.12,180000.0
2015-08-24 11:35:00,14.1,14.13,14.1,14.11,229900.0,14.1,14.13,14.1,14.11,229900.0
2015-08-24 11:40:00,14.12,14.14,14.12,14.12,148200.0,14.12,14.14,14.12,14.12,148200.0
2015-08-24 11:45:00,14.2,14.2,14.16,14.18,170100.0,14.2,14.2,14.16,14.18,170100.0
2015-08-24 11:50:00,14.21,14.35,14.18,14.33,242500.0,14.21,14.35,14.18,14.33,242500.0
2015-08-24 11:55:00,14.33,14.36,14.31,14.35,235000.0,14.33,14.36,14.31,14.35,235000.0
2015-08-24 12:00:00,14.35,14.35,14.27,14.29,441150.0,14.35,14.35,14.27,14.29,441150.0
2015-08-24 12:05:00,14.29,14.3,14.23,14.27,690450.0,14.29,14.3,14.23,14.27,690450.0
2015-08-24 12:10:00,14.28,14.34,14.28,14.31,175950.0,14.28,14.34,14.28,14.31,175950.0
2015-08-24 12:15:00,14.3,14.35,14.3,14.35,200000.0,14.3,14.35,14.3,14.35,200000.0
2015-08-24 12:20:00,14.35,14.35,14.32,14.35,196000.0,14.35,14.35,14.32,14.35,196000.0
2015-08-24 12:25:00,14.35,14.39,14.35,14.39,460400.0,14.35,14.39,14.35,14.39,460400.0
2015-08-24 12:30:00,14.39,14.39,14.36,14.38,155000.0,14.39,14.39,14.36,14.38,155000.0
2015-08-24 12:35:00,14.4,14.46,14.39,14.43,332500.0,14.4,14.46,14.39,14.43,332500.0
2015-08-24 12:40:00,14.47,14.47,14.42,14.43,310050.0,14.47,14.47,14.42,14.43,310050.0
2015-08-24 12:45:00,14.42,14.43,14.32,14.32,339950.0,14.42,14.43,14.32,14.32,339950.0
2015-08-24 12:50:00,14.32,14.36,14.31,14.32,160000.0,14.32,14.36,14.31,14.32,160000.0
2015-08-24 12:55:00,14.36,14.39,14.35,14.36,139550.0,14.36,14.39,14.35,14.36,139550.0
2015-08-24 13:00:00,14.39,14.41,14.38,14.39,176250.0,14.39,14.41,14.38,14.39,176250.0
2015-08-24 13:05:00,14.38,14.4,14.36,14.37,165850.0,14.38,14.4,14.36,14.37,165850.0
2015-08-24 13:10:00,14.38,14.4,14.38,14.38,48900.0,14.38,14.4,14.38,14.38,48900.0
2015-08-24 13:15:00,14.38,14.38,14.35,14.35,65000.0,14.38,14.38,14.35,14.35,65000.0
2015-08-24 13:20:00,14.36,14.36,14.3,14.3,110000.0,14.36,14.36,14.3,14.3,110000.0
2015-08-24 13:25:00,14.3,14.32,14.28,14.32,392150.0,14.3,14.32,14.28,14.32,392150.0
2015-08-24 13:30:00,14.33,14.33,14.28,14.29,179500.0,14.33,14.33,14.28,14.29,179500.0
2015-08-24 13:35:00,14.29,14.29,14.25,14.28,444050.0,14.29,14.29,14.25,14.28,444050.0
2015-08-24 13:40:00,14.26,14.28,14.25,14.27,110000.0,14.26,14.28,14.25,14.27,110000.0
2015-08-24 13:45:00,14.25,14.27,14.24,14.27,75000.0,14.25,14.27,14.24,14.27,75000.0
2015-08-24 13:50:00,14.26,14.29,14.26,14.26,104100.0,14.26,14.29,14.26,14.26,104100.0
2015-08-24 13:55:00,14.26,14.26,14.2,14.22,55200.0,14.26,14.26,14.2,14.22,55200.0
2015-08-24 14:00:00,14.24,14.24,14.2,14.22,30000.0,14.24,14.24,14.2,14.22,30000.0
2015-08-24 14:05:00,14.22,14.23,14.15,14.15,125000.0,14.22,14.23,14.15,14.15,125000.0
2015-08-24 14:10:00,14.16,14.18,14.15,14.17,213500.0,14.16,14.18,14.15,14.17,213500.0
2015-08-24 14:15:00,14.16,14.17,14.14,14.17,100700.0,14.16,14.17,14.14,14.17,100700.0
2015-08-24 14:20:00,14.2,14.22,14.18,14.21,307800.0,14.2,14.22,14.18,14.21,307800.0
2015-08-24 14:25:00,14.21,14.22,14.2,14.21,30000.0,14.21,14.22,14.2,14.21,30000.0
2015-08-24 14:30:00,14.21,14.22,14.19,14.21,101500.0,14.21,14.22,14.19,14.21,101500.0
2015-08-24 14:35:00,14.21,14.24,14.2,14.2,170100.0,14.21,14.24,14.2,14.2,170100.0
2015-08-24 14:40:00,14.21,14.21,14.18,14.19,215000.0,14.21,14.21,14.18,14.19,215000.0
2015-08-24 14:45:00,14.18,14.18,14.13,14.16,75000.0,14.18,14.18,14.13,14.16,75000.0
2015-08-24 14:50:00,14.14,14.14,14.03,14.05,460650.0,14.14,14.14,14.03,14.05,460650.0
2015-08-24 14:55:00,14.03,14.06,14.01,14.01,105000.0,14.03,14.06,14.01,14.01,105000.0
2015-08-24 15:00:00,14.03,14.08,14.0,14.05,358300.0,14.03,14.08,14.0,14.05,358300.0
2015-08-24 15:05:00,14.06,14.12,14.06,14.11,160000.0,14.06,14.12,14.06,14.11,160000.0
2015-08-24 15:10:00,14.09,14.09,14.04,14.05,207500.0,14.09,14.09,14.04,14.05,207500.0
2015-08-24 15:15:00,14.03,14.06,14.0,14.01,137650.0,14.03,14.06,14.0,14.01,137650.0
2015-08-24 15:20:00,14.01,14.02,14.0,14.02,225000.0,14.01,14.02,14.0,14.02,225000.0
2015-08-24 15:25:00,14.03,14.04,13.99,14.0,551000.0,14.03,14.04,13.99,14.0,551000.0
2015-08-24 15:30:00,14.0,14.04,13.99,14.04,190000.0,14.0,14.04,13.99,14.04,190000.0
2015-08-24 15:35:00,14.05,14.2,14.04,14.19,230100.0,14.05,14.2,14.04,14.19,230100.0
2015-08-24 15:40:00,14.18,14.2,14.13,14.2,269850.0,14.18,14.2,14.13,14.2,269850.0
2015-08-24 15:45:00,14.18,14.26,14.16,14.2,1113400.0,14.18,14.26,14.16,14.2,1113400.0
2015-08-24 15:50:00,14.21,14.23,14.16,14.22,1111400.0,14.21,14.23,14.16,14.22,1111400.0
2015-08-24 15:55:00,14.22,14.22,14.08,14.09,1314100.0,14.22,14.22,14.08,14.09,1314100.0
2015-08-25 09:30:00,14.45,14.46,14.37,14.37,60000.0,14.45,14.46,14.37,14.37,60000.0
2015-08-25 09:35:00,14.37,14.37,14.2,14.31,458950.0,14.37,14.37,14.2,14.31,458950.0
2015-08-25 09:40:00,14.31,14.36,14.31,14.34,325000.0,14.31,14.36,14.31,14.34,325000.0
2015-08-25 09:45:00,14.31,14.36,14.28,14.29,640450.0,14.31,14.36,14.28,14.29,640450.0
2015-08-25 09:50:00,14.29,14.36,14.27,14.29,228350.0,14.29,14.36,14.27,14.29,228350.0
2015-08-25 09:55:00,14.29,14.3,14.26,14.3,204400.0,14.29,14.3,14.26,14.3,204400.0
2015-08-25 10:00:00,14.33,14.33,14.26,14.28,295550.0,14.33,14.33,14.26,14.28,295550.0
2015-08-25 10:05:00,14.28,14.28,14.26,14.26,371000.0,14.28,14.28,14.26,14.26,371000.0
2015-08-25 10:10:00,14.25,14.27,14.24,14.26,215000.0,14.25,14.27,14.24,14.26,215000.0
2015-08-25 10:15:00,14.24,14.26,14.16,14.16,1178550.0,14.24,14.26,14.16,14.16,1178550.0
2015-08-25 10:20:00,14.18,14.18,14.14,14.18,209750.0,14.18,14.18,14.14,14.18,209750.0
2015-08-25 10:25:00,14.15,14.17,14.12,14.13,226400.0,14.15,14.17,14.12,14.13,226400.0
2015-08-25 10:30:00,14.15,14.15,14.12,14.13,290600.0,14.15,14.15,14.12,14.13,290600.0
2015-08-25 10:35:00,14.12,14.13,14.11,14.13,283350.0,14.12,14.13,14.11,14.13,283350.0
2015-08-25 10:40:00,14.13,14.15,14.12,14.15,218900.0,14.13,14.15,14.12,14.15,218900.0
2015-08-25 10:45:00,14.16,14.17,14.11,14.13,537400.0,14.16,14.17,14.11,14.13,537400.0
2015-08-25 10:50:00,14.15,14.15,14.13,14.13,159450.0,14.15,14.15,14.13,14.13,159450.0
2015-08-25 10:55:00,14.14,14.15,14.13,14.13,173200.0,14.14,14.15,14.13,14.13,173200.0
2015-08-25 11:00:00,14.15,14.18,14.14,14.18,319500.0,14.15,14.18,14.14,14.18,319500.0
2015-08-25 11:05:00,14.18,14.19,14.16,14.19,288450.0,14.18,14.19,14.16,14.19,288450.0
2015-08-25 11:10:00,14.2,14.23,14.2,14.22,198750.0,14.2,14.23,14.2,14.22,198750.0
2015-08-25 11:15:00,14.2,14.22,14.2,14.22,173750.0,14.2,14.22,14.2,14.22,173750.0
2015-08-25 11:20:00,14.22,14.29,14.22,14.26,316750.0,14.22,14.29,14.22,14.26,316750.0
2015-08-25 11:25:00,14.26,14.27,14.24,14.27,239450.0,14.26,14.27,14.24,14.27,239450.0
2015-08-25 11:30:00,14.25,14.27,14.23,14.27,200400.0,14.25,14.27,14.23,14.27,200400.0
2015-08-25 11:35:00,14.27,14.29,14.24,14.24,203800.0,14.27,14.29,14.24,14.24,203800.0
2015-08-25 11:40:00,14.26,14.28,14.24,14.28,301250.0,14.26,14.28,14.24,14.28,301250.0
2015-08-25 11:45:00,14.26,14.34,14.26,14.34,201800.0,14.26,14.34,14.26,14.34,201800.0
2015-08-25 11:50:00,14.33,14.33,14.28,14.28,261000.0,14.33,14.33,14.28,14.28,261000.0
2015-08-25 11:55:00,14.28,14.3,14.26,14.3,122500.0,14.28,14.3,14.26,14.3,122500.0
2015-08-25 12:00:00,14.3,14.31,14.28,14.31,190050.0,14.3,14.31,14.28,14.31,190050.0
2015-08-25 12:05:00,14.3,14.32,14.3,14.32,100500.0,14.3,14.32,14.3,14.32,100500.0
2015-08-25 12:10:00,14.31,14.32,14.3,14.32,137300.0,14.31,14.32,14.3,14.32,137300.0
2015-08-25 12:15:00,14.31,14.33,14.3,14.3,165050.0,14.31,14.33,14.3,14.3,165050.0
2015-08-25 12:20:00,14.33,14.34,14.32,14.33,160000.0,14.33,14.34,14.32,14.33,160000.0
2015-08-25 12:25:00,14.33,14.35,14.32,14.35,161250.0,14.33,14.35,14.32,14.35,161250.0
2015-08-25 12:30:00,14.33,14.33,14.33,14.33,10000.0,14.33,14.33,14.33,14.33,10000.0
2015-08-25 12:35:00,14.34,14.34,14.31,14.31,356300.0,14.34,14.34,14.31,14.31,356300.0
2015-08-25 12:40:00,14.33,14.34,14.31,14.34,122200.0,14.33,14.34,14.31,14.34,122200.0
2015-08-25 12:45:00,14.33,14.34,14.32,14.33,262850.0,14.33,14.34,14.32,14.33,262850.0
2015-08-25 12:50:00,14.33,14.34,14.31,14.31,134300.0,14.33,14.34,14.31,14.31,134300.0
2015-08-25 12:55:00,14.31,14.32,14.28,14.3,409000.0,14.31,14.32,14.28,14.3,409000.0
2015-08-25 13:00:00,14.3,14.3,14.27,14.28,345150.0,14.3,14.3,14.27,14.28,345150.0
2015-08-25 13:05:00,14.29,14.32,14.28,14.29,204050.0,14.29,14.32,14.28,14.29,204050.0
2015-08-25 13:10:00,14.28,14.29,14.25,14.27,271700.0,14.28,14.29,14.25,14.27,271700.0
2015-08-25 13:15:00,14.27,14.29,14.24,14.24,272300.0,14.27,14.29,14.24,14.24,272300.0
2015-08-25 13:20:00,14.24,14.26,14.22,14.24,392500.0,14.24,14.26,14.22,14.24,392500.0
2015-08-25 13:25:00,14.23,14.25,14.18,14.21,346850.0,14.23,14.25,14.18,14.21,346850.0
2015-08-25 13:30:00,14.2,14.21,14.16,14.17,484750.0,14.2,14.21,14.16,14.17,484750.0
2015-08-25 13:35:00,14.18,14.21,14.16,14.18,235000.0,14.18,14.21,14.16,14.18,235000.0
2015-08-25 13:40:00,14.17,14.17,14.12,14.12,365050.0,14.17,14.17,14.12,14.12,365050.0
2015-08-25 13:45:00,14.14,14.14,14.12,14.13,365000.0,14.14,14.14,14.12,14.13,365000.0
2015-08-25 13:50:00,14.14,14.16,14.13,14.15,190800.0,14.14,14.16,14.13,14.15,190800.0
2015-08-25 13:55:00,14.16,14.19,14.15,14.15,235000.0,14.16,14.19,14.15,14.15,235000.0
2015-08-25 14:00:00,14.16,14.17,14.14,14.15,255500.0,14.16,14.17,14.14,14.15,255500.0
2015-08-25 14:05:00,14.15,14.17,14.14,14.14,132550.0,14.15,14.17,14.14,14.14,132550.0
2015-08-25 14:10:00,14.15,14.15,14.11,14.13,258150.0,14.15,14.15,14.11,14.13,258150.0
2015-08-25 14:15:00,14.12,14.17,14.12,14.16,394400.0,14.12,14.17,14.12,14.16,394400.0
2015-08-25 14:20:00,14.17,14.22,14.16,14.18,215000.0,14.17,14.22,14.16,14.18,215000.0
2015-08-25 14:25:00,14.18,14.19,14.17,14.18,89900.0,14.18,14.19,14.17,14.18,89900.0
2015-08-25 14:30:00,14.17,14.2,14.17,14.19,137650.0,14.17,14.2,14.17,14.19,137650.0
2015-08-25 14:35:00,14.19,14.19,14.15,14.16,158750.0,14.19,14.19,14.15,14.16,158750.0
2015-08-25 14:40:00,14.15,14.19,14.15,14.18,140050.0,14.15,14.19,14.15,14.18,140050.0
2015-08-25 14:45:00,14.18,14.21,14.17,14.2,125000.0,14.18,14.21,14.17,14.2,125000.0
2015-08-25 14:50:00,14.23,14.26,14.21,14.21,195500.0,14.23,14.26,14.21,14.21,195500.0
2015-08-25 14:55:00,14.22,14.24,14.21,14.21,213950.0,14.22,14.24,14.21,14.21,213950.0
2015-08-25 15:00:00,14.22,14.23,14.21,14.21,147500.0,14.22,14.23,14.21,14.21,147500.0
2015-08-25 15:05:00,14.2,14.21,14.15,14.15,275250.0,14.2,14.21,14.15,14.15,275250.0
2015-08-25 15:10:00,14.17,14.19,14.16,14.18,310600.0,14.17,14.19,14.16,14.18,310600.0
2015-08-25 15:15:00,14.18,14.18,14.14,14.14,381800.0,14.18,14.18,14.14,14.14,381800.0
2015-08-25 15:20:00,14.14,14.16,14.12,14.13,348350.0,14.14,14.16,14.12,14.13,348350.0
2015-08-25 15:25:00,14.13,14.15,14.1,14.11,386250.0,14.13,14.15,14.1,14.11,386250.0
2015-08-25 15:30:00,14.1,14.13,14.06,14.08,705450.0,14.1,14.13,14.06,14.08,705450.0
2015-08-25 15:35:00,14.08,14.1,14.0,14.02,419900.0,14.08,14.1,14.0,14.02,419900.0
2015-08-25 15:40:00,14.02,14.05,14.0,14.02,729550.0,14.02,14.05,14.0,14.02,729550.0
2015-08-25 15:45:00,14.02,14.03,13.91,13.96,815100.0,14.02,14.03,13.91,13.96,815100.0
2015-08-25 15:50:00,13.94,14.03,13.92,14.01,889400.0,13.94,14.03,13.92,14.01,889400.0
2015-08-25 15:55:00,14.02,14.02,13.93,13.93,1836350.0,14.02,14.02,13.93,13.93,1836350.0
2015-08-26 09:30:00,14.06,14.12,14.04,14.1,515450.0,14.06,14.12,14.04,14.1,515450.0
2015-08-26 09:35:00,14.11,14.11,14.01,14.08,341300.0,14.11,14.11,14.01,14.08,341300.0
2015-08-26 09:40:00,14.04,14.04,13.95,13.99,339850.0,14.04,14.04,13.95,13.99,339850.0
2015-08-26 09:45:00,14.0,14.05,13.96,14.01,252300.0,14.0,14.05,13.96,14.01,252300.0
2015-08-26 09:50:00,14.0,14.01,13.94,13.96,345550.0,14.0,14.01,13.94,13.96,345550.0
2015-08-26 09:55:00,13.95,13.98,13.94,13.94,155500.0,13.95,13.98,13.94,13.94,155500.0
2015-08-26 10:00:00,13.96,13.99,13.94,13.96,212500.0,13.96,13.99,13.94,13.96,212500.0
2015-08-26 10:05:00,13.99,14.04,13.94,13.96,1530750.0,13.99,14.04,13.94,13.96,1530750.0
2015-08-26 10:10:00,13.96,13.98,13.93,13.95,379200.0,13.96,13.98,13.93,13.95,379200.0
2015-08-26 10:15:00,13.95,13.96,13.86,13.88,406450.0,13.95,13.96,13.86,13.88,406450.0
2015-08-26 10:20:00,13.88,13.94,13.87,13.91,152500.0,13.88,13.94,13.87,13.91,152500.0
2015-08-26 10:25:00,13.92,13.96,13.9,13.91,274550.0,13.92,13.96,13.9,13.91,274550.0
2015-08-26 10:30:00,13.94,13.97,13.92,13.97,273700.0,13.94,13.97,13.92,13.97,273700.0
2015-08-26 10:35:00,13.97,13.97,13.93,13.95,294800.0,13.97,13.97,13.93,13.95,294800.0
2015-08-26 10:40:00,13.93,13.93,13.88,13.92,227100.0,13.93,13.93,13.88,13.92,227100.0
2015-08-26 10:45:00,13.91,13.91,13.88,13.9,115650.0,13.91,13.91,13.88,13.9,115650.0
2015-08-26 10:50:00,13.91,13.95,13.9,13.95,217400.0,13.91,13.95,13.9,13.95,217400.0
2015-08-26 10:55:00,13.95,13.95,13.91,13.92,228850.0,13.95,13.95,13.91,13.92,228850.0
2015-08-26 11:00:00,13.91,13.92,13.88,13.91,226850.0,13.91,13.92,13.88,13.91,226850.0
2015-08-26 11:05:00,13.89,13.92,13.89,13.91,90000.0,13.89,13.92,13.89,13.91,90000.0
2015-08-26 11:10:00,13.92,13.92,13.87,13.89,205650.0,13.92,13.92,13.87,13.89,205650.0
2015-08-26 11:15:00,13.9,13.92,13.89,13.91,140450.0,13.9,13.92,13.89,13.91,140450.0
2015-08-26 11:20:00,13.91,13.91,13.89,13.89,150400.0,13.91,13.91,13.89,13.89,150400.0
2015-08-26 11:25:00,13.89,13.9,13.88,13.88,96950.0,13.89,13.9,13.88,13.88,96950.0
2015-08-26 11:30:00,13.89,13.89,13.87,13.88,126900.0,13.89,13.89,13.87,13.88,126900.0
2015-08-26 11:35:00,13.87,13.88,13.86,13.86,80000.0,13.87,13.88,13.86,13.86,80000.0
2015-08-26 11:40:00,13.86,13.92,13.86,13.9,315500.0,13.86,13.92,13.86,13.9,315500.0
2015-08-26 11:45:00,13.9,13.91,13.87,13.91,126950.0,13.9,13.91,13.87,13.91,126950.0
2015-08-26 11:50:00,13.92,13.93,13.91,13.93,25750.0,13.92,13.93,13.91,13.93,25750.0
2015-08-26 11:55:00,13.9,13.91,13.88,13.88,136350.0,13.9,13.91,13.88,13.88,136350.0
2015-08-26 12:00:00,13.88,13.89,13.84,13.84,144400.0,13.88,13.89,13.84,13.84,144400.0
2015-08-26 12:05:00,13.84,13.88,13.84,13.85,96550.0,13.84,13.88,13.84,13.85,96550.0
2015-08-26 12:10:00,13.87,13.88,13.85,13.88,50650.0,13.87,13.88,13.85,13.88,50650.0
2015-08-26 12:15:00,13.88,13.9,13.88,13.88,169450.0,13.88,13.9,13.88,13.88,169450.0
2015-08-26 12:20:00,13.89,13.89,13.89,13.89,15000.0,13.89,13.89,13.89,13.89,15000.0
2015-08-26 12:25:00,13.9,13.9,13.86,13.88,214250.0,13.9,13.9,13.86,13.88,214250.0
2015-08-26 12:30:00,13.86,13.9,13.86,13.88,302600.0,13.86,13.9,13.86,13.88,302600.0
2015-08-26 12:35:00,13.88,13.89,13.86,13.89,40000.0,13.88,13.89,13.86,13.89,40000.0
2015-08-26 12:40:00,13.88,13.88,13.85,13.86,342500.0,13.88,13.88,13.85,13.86,342500.0
2015-08-26 12:45:00,13.87,13.88,13.85,13.88,65000.0,13.87,13.88,13.85,13.88,65000.0
2015-08-26 12:50:00,13.88,13.88,13.86,13.88,104550.0,13.88,13.88,13.86,13.88,104550.0
2015-08-26 12:55:00,13.9,13.93,13.89,13.91,210750.0,13.9,13.93,13.89,13.91,210750.0
2015-08-26 13:00:00,13.92,13.93,13.89,13.91,315800.0,13.92,13.93,13.89,13.91,315800.0
2015-08-26 13:05:00,13.89,13.91,13.86,13.87,119550.0,13.89,13.91,13.86,13.87,119550.0
2015-08-26 13:10:00,13.88,13.93,13.86,13.91,293250.0,13.88,13.93,13.86,13.91,293250.0
2015-08-26 13:15:00,13.89,13.92,13.88,13.91,386700.0,13.89,13.92,13.88,13.91,386700.0
2015-08-26 13:20:00,13.9,13.94,13.89,13.94,865050.0,13.9,13.94,13.89,13.94,865050.0
2015-08-26 13:25:00,13.94,13.95,13.93,13.95,271300.0,13.94,13.95,13.93,13.95,271300.0
2015-08-26 13:30:00,13.95,13.98,13.94,13.97,555800.0,13.95,13.98,13.94,13.97,555800.0
2015-08-26 13:35:00,13.98,14.03,13.98,13.98,505650.0,13.98,14.03,13.98,13.98,505650.0
2015-08-26 13:40:00,14.02,14.02,13.96,13.99,230700.0,14.02,14.02,13.96,13.99,230700.0
2015-08-26 13:45:00,13.98,14.03,13.96,14.02,468000.0,13.98,14.03,13.96,14.02,468000.0
2015-08-26 13:50:00,14.0,14.03,13.99,14.0,200100.0,14.0,14.03,13.99,14.0,200100.0
2015-08-26 13:55:00,14.01,14.02,13.98,14.0,280000.0,14.01,14.02,13.98,14.0,280000.0
2015-08-26 14:00:00,14.01,14.01,13.97,13.99,155600.0,14.01,14.01,13.97,13.99,155600.0
2015-08-26 14:05:00,13.99,13.99,13.97,13.97,110200.0,13.99,13.99,13.97,13.97,110200.0
2015-08-26 14:10:00,13.98,13.98,13.95,13.95,183800.0,13.98,13.98,13.95,13.95,183800.0
2015-08-26 14:15:00,13.94,13.95,13.92,13.92,89300.0,13.94,13.95,13.92,13.92,89300.0
2015-08-26 14:20:00,13.92,13.94,13.89,13.91,235550.0,13.92,13.94,13.89,13.91,235550.0
2015-08-26 14:25:00,13.91,13.92,13.91,13.91,55000.0,13.91,13.92,13.91,13.91,55000.0
2015-08-26 14:30:00,13.91,13.94,13.91,13.94,250000.0,13.91,13.94,13.91,13.94,250000.0
2015-08-26 14:35:00,13.96,14.01,13.95,13.99,624250.0,13.96,14.01,13.95,13.99,624250.0
2015-08-26 14:40:00,14.0,14.02,14.0,14.02,261550.0,14.0,14.02,14.0,14.02,261550.0
2015-08-26 14:45:00,14.02,14.03,14.0,14.0,378300.0,14.02,14.03,14.0,14.0,378300.0
2015-08-26 14:50:00,14.02,14.03,14.02,14.02,166200.0,14.02,14.03,14.02,14.02,166200.0
2015-08-26 14:55:00,14.02,14.04,13.98,14.04,479100.0,14.02,14.04,13.98,14.04,479100.0
2015-08-26 15:00:00,14.02,14.02,13.99,14.0,493400.0,14.02,14.02,13.99,14.0,493400.0
2015-08-26 15:05:00,14.01,14.06,14.01,14.06,376250.0,14.01,14.06,14.01,14.06,376250.0
2015-08-26 15:10:00,14.08,14.13,14.08,14.13,445000.0,14.08,14.13,14.08,14.13,445000.0
2015-08-26 15:15:00,14.12,14.12,14.06,14.09,1021950.0,14.12,14.12,14.06,14.09,1021950.0
2015-08-26 15:20:00,14.09,14.12,14.04,14.06,492200.0,14.09,14.12,14.04,14.06,492200.0
2015-08-26 15:25:00,14.06,14.06,14.02,14.02,505950.0,14.06,14.06,14.02,14.02,505950.0
2015-08-26 15:30:00,14.04,14.09,14.01,14.08,781450.0,14.04,14.09,14.01,14.08,781450.0
2015-08-26 15:35:00,14.07,14.08,14.05,14.05,333000.0,14.07,14.08,14.05,14.05,333000.0
2015-08-26 15:40:00,14.05,14.11,14.05,14.08,1302850.0,14.05,14.11,14.05,14.08,1302850.0
2015-08-26 15:45:00,14.1,14.12,14.08,14.11,496700.0,14.1,14.12,14.08,14.11,496700.0
2015-08-26 15:50:00,14.1,14.16,14.09,14.15,644650.0,14.1,14.16,14.09,14.15,644650.0
2015-08-26 15:55:00,14.16,14.16,14.11,14.16,1095850.0,14.16,14.16,14.11,14.16,1095850.0
2015-08-27 09:30:00,14.26,14.29,14.2,14.22,344100.0,14.26,14.29,14.2,14.22,344100.0
2015-08-27 09:35:00,14.24,14.29,14.22,14.28,362500.0,14.24,14.29,14.22,14.28,362500.0
2015-08-27 09:40:00,14.28,14.39,14.28,14.38,491900.0,14.28,14.39,14.28,14.38,491900.0
2015-08-27 09:45:00,14.38,14.4,14.33,14.37,357250.0,14.38,14.4,14.33,14.37,357250.0
2015-08-27 09:50:00,14.34,14.41,14.33,14.33,264900.0,14.34,14.41,14.33,14.33,264900.0
2015-08-27 09:55:00,14.3,14.32,14.28,14.31,152750.0,14.3,14.32,14.28,14.31,152750.0
2015-08-27 10:00:00,14.34,14.37,14.29,14.34,214300.0,14.34,14.37,14.29,14.34,214300.0
2015-08-27 10:05:00,14.32,14.36,14.32,14.34,25000.0,14.32,14.36,14.32,14.34,25000.0
2015-08-27 10:10:00,14.37,14.4,14.37,14.4,247400.0,14.37,14.4,14.37,14.4,247400.0
2015-08-27 10:15:00,14.38,14.4,14.36,14.36,110000.0,14.38,14.4,14.36,14.36,110000.0
2015-08-27 10:20:00,14.39,14.42,14.35,14.42,132850.0,14.39,14.42,14.35,14.42,132850.0
2015-08-27 10:25:00,14.42,14.43,14.4,14.41,115400.0,14.42,14.43,14.4,14.41,115400.0
2015-08-27 10:30:00,14.4,14.41,14.36,14.37,106950.0,14.4,14.41,14.36,14.37,106950.0
2015-08-27 10:35:00,14.38,14.39,14.38,14.39,55000.0,14.38,14.39,14.38,14.39,55000.0
2015-08-27 10:40:00,14.39,14.4,14.39,14.4,125000.0,14.39,14.4,14.39,14.4,125000.0
2015-08-27 10:45:00,14.39,14.48,14.39,14.46,420250.0,14.39,14.48,14.39,14.46,420250.0
2015-08-27 10:50:00,14.46,14.47,14.43,14.46,420400.0,14.46,14.47,14.43,14.46,420400.0
2015-08-27 10:55:00,14.48,14.53,14.46,14.52,216000.0,14.48,14.53,14.46,14.52,216000.0
2015-08-27 11:00:00,14.53,14.58,14.5,14.55,442150.0,14.53,14.58,14.5,14.55,442150.0
2015-08-27 11:05:00,14.55,14.58,14.55,14.55,346450.0,14.55,14.58,14.55,14.55,346450.0
2015-08-27 11:10:00,14.55,14.6,14.54,14.58,486450.0,14.55,14.6,14.54,14.58,486450.0
2015-08-27 11:15:00,14.58,14.6,14.56,14.57,338900.0,14.58,14.6,14.56,14.57,338900.0
2015-08-27 11:20:00,14.58,14.58,14.56,14.57,125000.0,14.58,14.58,14.56,14.57,125000.0
2015-08-27 11:25:00,14.57,14.57,14.53,14.55,234900.0,14.57,14.57,14.53,14.55,234900.0
2015-08-27 11:30:00,14.54,14.56,14.52,14.52,280000.0,14.54,14.56,14.52,14.52,280000.0
2015-08-27 11:35:00,14.52,14.54,14.51,14.51,144950.0,14.52,14.54,14.51,14.51,144950.0
2015-08-27 11:40:00,14.51,14.53,14.5,14.5,132000.0,14.51,14.53,14.5,14.5,132000.0
2015-08-27 11:45:00,14.51,14.54,14.51,14.52,132500.0,14.51,14.54,14.51,14.52,132500.0
2015-08-27 11:50:00,14.52,14.53,14.49,14.5,70000.0,14.52,14.53,14.49,14.5,70000.0
2015-08-27 11:55:00,14.5,14.51,14.48,14.48,130000.0,14.5,14.51,14.48,14.48,130000.0
2015-08-27 12:00:00,14.49,14.5,14.47,14.48,140500.0,14.49,14.5,14.47,14.48,140500.0
2015-08-27 12:05:00,14.5,14.5,14.47,14.47,183400.0,14.5,14.5,14.47,14.47,183400.0
2015-08-27 12:10:00,14.48,14.5,14.47,14.47,130000.0,14.48,14.5,14.47,14.47,130000.0
2015-08-27 12:15:00,14.47,14.5,14.46,14.49,290000.0,14.47,14.5,14.46,14.49,290000.0
2015-08-27 12:20:00,14.49,14.51,14.48,14.49,235000.0,14.49,14.51,14.48,14.49,235000.0
2015-08-27 12:25:00,14.5,14.51,14.5,14.5,60000.0,14.5,14.51,14.5,14.5,60000.0
2015-08-27 12:30:00,14.5,14.53,14.5,14.51,181700.0,14.5,14.53,14.5,14.51,181700.0
2015-08-27 12:35:00,14.51,14.53,14.5,14.53,110000.0,14.51,14.53,14.5,14.53,110000.0
2015-08-27 12:40:00,14.53,14.53,14.5,14.51,191850.0,14.53,14.53,14.5,14.51,191850.0
2015-08-27 12:45:00,14.52,14.53,14.5,14.52,169500.0,14.52,14.53,14.5,14.52,169500.0
2015-08-27 12:50:00,14.53,14.54,14.53,14.54,120000.0,14.53,14.54,14.53,14.54,120000.0
2015-08-27 12:55:00,14.55,14.55,14.52,14.55,40000.0,14.55,14.55,14.52,14.55,40000.0
2015-08-27 13:00:00,14.55,14.55,14.53,14.53,44100.0,14.55,14.55,14.53,14.53,44100.0
2015-08-27 13:05:00,14.54,14.56,14.53,14.55,70000.0,14.54,14.56,14.53,14.55,70000.0
2015-08-27 13:10:00,14.55,14.58,14.55,14.57,160000.0,14.55,14.58,14.55,14.57,160000.0
2015-08-27 13:15:00,14.58,14.58,14.55,14.55,96200.0,14.58,14.58,14.55,14.55,96200.0
2015-08-27 13:20:00,14.55,14.56,14.54,14.55,207500.0,14.55,14.56,14.54,14.55,207500.0
2015-08-27 13:25:00,14.55,14.55,14.52,14.54,72500.0,14.55,14.55,14.52,14.54,72500.0
2015-08-27 13:30:00,14.53,14.55,14.52,14.52,90000.0,14.53,14.55,14.52,14.52,90000.0
2015-08-27 13:35:00,14.52,14.52,14.5,14.5,110100.0,14.52,14.52,14.5,14.5,110100.0
2015-08-27 13:40:00,14.5,14.53,14.5,14.53,98500.0,14.5,14.53,14.5,14.53,98500.0
2015-08-27 13:45:00,14.53,14.55,14.52,14.52,194750.0,14.53,14.55,14.52,14.52,194750.0
2015-08-27 13:50:00,14.52,14.55,14.52,14.53,175000.0,14.52,14.55,14.52,14.53,175000.0
2015-08-27 13:55:00,14.53,14.56,14.53,14.56,77150.0,14.53,14.56,14.53,14.56,77150.0
2015-08-27 14:00:00,14.54,14.56,14.54,14.56,61050.0,14.54,14.56,14.54,14.56,61050.0
2015-08-27 14:05:00,14.55,14.56,14.55,14.55,82150.0,14.55,14.56,14.55,14.55,82150.0
2015-08-27 14:10:00,14.55,14.55,14.54,14.54,130000.0,14.55,14.55,14.54,14.54,130000.0
2015-08-27 14:15:00,14.54,14.54,14.52,14.54,332500.0,14.54,14.54,14.52,14.54,332500.0
2015-08-27 14:20:00,14.53,14.55,14.53,14.55,606800.0,14.53,14.55,14.53,14.55,606800.0
2015-08-27 14:25:00,14.52,14.54,14.45,14.47,333500.0,14.52,14.54,14.45,14.47,333500.0
2015-08-27 14:30:00,14.48,14.5,14.47,14.48,81500.0,14.48,14.5,14.47,14.48,81500.0
2015-08-27 14:35:00,14.49,14.51,14.48,14.49,92850.0,14.49,14.51,14.48,14.49,92850.0
2015-08-27 14:40:00,14.49,14.49,14.46,14.46,100000.0,14.49,14.49,14.46,14.46,100000.0
2015-08-27 14:45:00,14.47,14.48,14.44,14.45,123000.0,14.47,14.48,14.44,14.45,123000.0
2015-08-27 14:50:00,14.43,14.44,14.43,14.43,60000.0,14.43,14.44,14.43,14.43,60000.0
2015-08-27 14:55:00,14.43,14.46,14.4,14.4,193150.0,14.43,14.46,14.4,14.4,193150.0
2015-08-27 15:00:00,14.4,14.41,14.34,14.34,216350.0,14.4,14.41,14.34,14.34,216350.0
2015-08-27 15:05:00,14.34,14.38,14.32,14.38,748800.0,14.34,14.38,14.32,14.38,748800.0
2015-08-27 15:10:00,14.38,14.39,14.36,14.36,385700.0,14.38,14.39,14.36,14.36,385700.0
2015-08-27 15:15:00,14.34,14.37,14.33,14.34,95000.0,14.34,14.37,14.33,14.34,95000.0
2015-08-27 15:20:00,14.35,14.36,14.34,14.36,90000.0,14.35,14.36,14.34,14.36,90000.0
2015-08-27 15:25:00,14.36,14.39,14.35,14.39,313400.0,14.36,14.39,14.35,14.39,313400.0
2015-08-27 15:30:00,14.4,14.46,14.39,14.44,347800.0,14.4,14.46,14.39,14.44,347800.0
2015-08-27 15:35:00,14.43,14.45,14.41,14.43,347500.0,14.43,14.45,14.41,14.43,347500.0
2015-08-27 15:40:00,14.43,14.49,14.42,14.47,285000.0,14.43,14.49,14.42,14.47,285000.0
2015-08-27 15:45:00,14.47,14.52,14.46,14.51,685400.0,14.47,14.52,14.46,14.51,685400.0
2015-08-27 15:50:00,14.51,14.54,14.48,14.5,2215150.0,14.51,14.54,14.48,14.5,2215150.0
2015-08-27 15:55:00,14.5,14.55,14.5,14.54,907100.0,14.5,14.55,14.5,14.54,907100.0
2015-08-28 09:30:00,14.5,14.52,14.46,14.51,395450.0,14.5,14.52,14.46,14.51,395450.0
2015-08-28 09:35:00,14.53,14.53,14.51,14.51,26900.0,14.53,14.53,14.51,14.51,26900.0
2015-08-28 09:40:00,14.52,14.56,14.51,14.54,130000.0,14.52,14.56,14.51,14.54,130000.0
2015-08-28 09:45:00,14.55,14.55,14.51,14.51,47650.0,14.55,14.55,14.51,14.51,47650.0
2015-08-28 09:50:00,14.52,14.52,14.51,14.51,50000.0,14.52,14.52,14.51,14.51,50000.0
2015-08-28 09:55:00,14.52,14.56,14.52,14.52,149500.0,14.52,14.56,14.52,14.52,149500.0
2015-08-28 10:00:00,14.55,14.55,14.53,14.53,25000.0,14.55,14.55,14.53,14.53,25000.0
2015-08-28 10:05:00,14.47,14.47,14.47,14.47,20000.0,14.47,14.47,14.47,14.47,20000.0
2015-08-28 10:10:00,14.47,14.5,14.45,14.5,96450.0,14.47,14.5,14.45,14.5,96450.0
2015-08-28 10:15:00,14.5,14.51,14.48,14.51,35000.0,14.5,14.51,14.48,14.51,35000.0
2015-08-28 10:20:00,14.49,14.5,14.48,14.49,30000.0,14.49,14.5,14.48,14.49,30000.0
2015-08-28 10:25:00,14.47,14.47,14.46,14.47,21850.0,14.47,14.47,14.46,14.47,21850.0
2015-08-28 10:30:00,14.49,14.49,14.46,14.49,65000.0,14.49,14.49,14.46,14.49,65000.0
2015-08-28 10:35:00,14.49,14.5,14.48,14.48,150250.0,14.49,14.5,14.48,14.48,150250.0
2015-08-28 10:40:00,14.48,14.49,14.46,14.46,77500.0,14.48,14.49,14.46,14.46,77500.0
2015-08-28 10:45:00,14.48,14.49,14.46,14.47,45000.0,14.48,14.49,14.46,14.47,45000.0
2015-08-28 10:50:00,14.46,14.47,14.45,14.45,194900.0,14.46,14.47,14.45,14.45,194900.0
2015-08-28 10:55:00,14.45,14.47,14.44,14.44,60000.0,14.45,14.47,14.44,14.44,60000.0
2015-08-28 11:00:00,14.46,14.49,14.46,14.49,97700.0,14.46,14.49,14.46,14.49,97700.0
2015-08-28 11:05:00,14.48,14.5,14.48,14.49,250500.0,14.48,14.5,14.48,14.49,250500.0
2015-08-28 11:10:00,14.5,14.5,14.49,14.5,212600.0,14.5,14.5,14.49,14.5,212600.0
2015-08-28 11:15:00,14.5,14.52,14.49,14.51,181650.0,14.5,14.52,14.49,14.51,181650.0
2015-08-28 11:20:00,14.5,14.53,14.5,14.53,321050.0,14.5,14.53,14.5,14.53,321050.0
2015-08-28 11:25:00,14.54,14.54,14.52,14.52,85100.0,14.54,14.54,14.52,14.52,85100.0
2015-08-28 11:30:00,14.52,14.52,14.52,14.52,45000.0,14.52,14.52,14.52,14.52,45000.0
2015-08-28 11:35:00,14.51,14.51,14.5,14.5,122900.0,14.51,14.51,14.5,14.5,122900.0
2015-08-28 11:40:00,14.5,14.5,14.44,14.44,194900.0,14.5,14.5,14.44,14.44,194900.0
2015-08-28 11:45:00,14.44,14.46,14.43,14.43,69350.0,14.44,14.46,14.43,14.43,69350.0
2015-08-28 11:50:00,14.44,14.47,14.43,14.43,65000.0,14.44,14.47,14.43,14.43,65000.0
2015-08-28 11:55:00,14.41,14.43,14.41,14.43,37700.0,14.41,14.43,14.41,14.43,37700.0
2015-08-28 12:00:00,14.42,14.44,14.42,14.44,25000.0,14.42,14.44,14.42,14.44,25000.0
2015-08-28 12:05:00,14.43,14.43,14.41,14.41,77450.0,14.43,14.43,14.41,14.41,77450.0
2015-08-28 12:10:00,14.4,14.41,14.4,14.4,45000.0,14.4,14.41,14.4,14.4,45000.0
2015-08-28 12:15:00,14.42,14.43,14.42,14.43,25000.0,14.42,14.43,14.42,14.43,25000.0
2015-08-28 12:20:00,14.44,14.44,14.44,14.44,15000.0,14.44,14.44,14.44,14.44,15000.0
2015-08-28 12:25:00,14.43,14.45,14.43,14.45,12750.0,14.43,14.45,14.43,14.45,12750.0
2015-08-28 12:30:00,14.45,14.45,14.44,14.45,60000.0,14.45,14.45,14.44,14.45,60000.0
2015-08-28 12:35:00,14.43,14.45,14.42,14.42,40350.0,14.43,14.45,14.42,14.42,40350.0
2015-08-28 12:40:00,14.44,14.45,14.44,14.44,30000.0,14.44,14.45,14.44,14.44,30000.0
2015-08-28 12:45:00,14.42,14.44,14.42,14.43,29500.0,14.42,14.44,14.42,14.43,29500.0
2015-08-28 12:50:00,14.44,14.45,14.42,14.42,60000.0,14.44,14.45,14.42,14.42,60000.0
2015-08-28 12:55:00,14.42,14.43,14.42,14.43,20000.0,14.42,14.43,14.42,14.43,20000.0
2015-08-28 13:00:00,14.43,14.43,14.4,14.4,95650.0,14.43,14.43,14.4,14.4,95650.0
2015-08-28 13:05:00,14.41,14.43,14.41,14.43,76550.0,14.41,14.43,14.41,14.43,76550.0
2015-08-28 13:10:00,14.43,14.43,14.42,14.42,77500.0,14.43,14.43,14.42,14.42,77500.0
2015-08-28 13:15:00,14.42,14.44,14.41,14.43,30000.0,14.42,14.44,14.41,14.43,30000.0
2015-08-28 13:20:00,14.43,14.43,14.42,14.42,20000.0,14.43,14.43,14.42,14.42,20000.0
2015-08-28 13:25:00,14.41,14.41,14.37,14.38,95850.0,14.41,14.41,14.37,14.38,95850.0
2015-08-28 13:30:00,14.39,14.39,14.39,14.39,5000.0,14.39,14.39,14.39,14.39,5000.0
2015-08-28 13:35:00,14.38,14.38,14.34,14.36,149700.0,14.38,14.38,14.34,14.36,149700.0
2015-08-28 13:40:00,14.38,14.39,14.37,14.37,115800.0,14.38,14.39,14.37,14.37,115800.0
2015-08-28 13:45:00,14.39,14.41,14.38,14.4,45000.0,14.39,14.41,14.38,14.4,45000.0
2015-08-28 13:50:00,14.41,14.42,14.41,14.42,45000.0,14.41,14.42,14.41,14.42,45000.0
2015-08-28 13:55:00,14.42,14.42,14.4,14.4,124450.0,14.42,14.42,14.4,14.4,124450.0
2015-08-28 14:00:00,14.41,14.43,14.41,14.42,85000.0,14.41,14.43,14.41,14.42,85000.0
2015-08-28 14:05:00,14.43,14.43,14.42,14.42,55000.0,14.43,14.43,14.42,14.42,55000.0
2015-08-28 14:10:00,14.42,14.42,14.4,14.4,45000.0,14.42,14.42,14.4,14.4,45000.0
2015-08-28 14:15:00,14.39,14.41,14.39,14.4,104750.0,14.39,14.41,14.39,14.4,104750.0
2015-08-28 14:20:00,14.41,14.42,14.4,14.4,105000.0,14.41,14.42,14.4,14.4,105000.0
2015-08-28 14:25:00,14.39,14.4,14.39,14.4,40000.0,14.39,14.4,14.39,14.4,40000.0
2015-08-28 14:30:00,14.4,14.4,14.4,14.4,20000.0,14.4,14.4,14.4,14.4,20000.0
2015-08-28 14:35:00,14.37,14.4,14.37,14.4,120000.0,14.37,14.4,14.37,14.4,120000.0
2015-08-28 14:40:00,14.38,14.4,14.38,14.38,55000.0,14.38,14.4,14.38,14.38,55000.0
2015-08-28 14:45:00,14.4,14.43,14.4,14.43,94350.0,14.4,14.43,14.4,14.43,94350.0
2015-08-28 14:50:00,14.42,14.42,14.41,14.41,50000.0,14.42,14.42,14.41,14.41,50000.0
2015-08-28 14:55:00,14.42,14.42,14.41,14.41,80000.0,14.42,14.42,14.41,14.41,80000.0
2015-08-28 15:00:00,14.41,14.41,14.4,14.41,80250.0,14.41,14.41,14.4,14.41,80250.0
2015-08-28 15:05:00,14.42,14.42,14.41,14.41,66300.0,14.42,14.42,14.41,14.41,66300.0
2015-08-28 15:10:00,14.41,14.42,14.4,14.41,50000.0,14.41,14.42,14.4,14.41,50000.0
2015-08-28 15:15:00,14.4,14.41,14.39,14.39,101250.0,14.4,14.41,14.39,14.39,101250.0
2015-08-28 15:20:00,14.39,14.4,14.37,14.37,50000.0,14.39,14.4,14.37,14.37,50000.0
2015-08-28 15:25:00,14.38,14.4,14.37,14.39,55000.0,14.38,14.4,14.37,14.39,55000.0
2015-08-28 15:30:00,14.38,14.4,14.37,14.38,154150.0,14.38,14.4,14.37,14.38,154150.0
2015-08-28 15:35:00,14.38,14.38,14.37,14.37,111800.0,14.38,14.38,14.37,14.37,111800.0
2015-08-28 15:40:00,14.37,14.37,14.35,14.37,135300.0,14.37,14.37,14.35,14.37,135300.0
2015-08-28 15:45:00,14.37,14.38,14.35,14.36,128900.0,14.37,14.38,14.35,14.36,128900.0
2015-08-28 15:50:00,14.36,14.41,14.36,14.39,337150.0,14.36,14.41,14.36,14.39,337150.0
2015-08-28 15:55:00,14.39,14.43,14.39,14.42,717800.0,14.39,14.43,14.39,14.42,717800.0
2015-08-31 09:30:00,14.4,14.44,14.35,14.44,228750.0,14.4,14.44,14.35,14.44,228750.0
2015-08-31 09:35:00,14.34,14.42,14.33,14.33,343050.0,14.34,14.42,14.33,14.33,343050.0
2015-08-31 09:40:00,14.33,14.37,14.33,14.36,113000.0,14.33,14.37,14.33,14.36,113000.0
2015-08-31 09:45:00,14.39,14.4,14.38,14.39,50950.0,14.39,14.4,14.38,14.39,50950.0
2015-08-31 09:50:00,14.37,14.39,14.36,14.36,134650.0,14.37,14.39,14.36,14.36,134650.0
2015-08-31 09:55:00,14.35,14.36,14.33,14.36,121100.0,14.35,14.36,14.33,14.36,121100.0
2015-08-31 10:00:00,14.34,14.35,14.32,14.32,310900.0,14.34,14.35,14.32,14.32,310900.0
2015-08-31 10:05:00,14.32,14.33,14.31,14.32,120000.0,14.32,14.33,14.31,14.32,120000.0
2015-08-31 10:10:00,14.33,14.33,14.27,14.3,193000.0,14.33,14.33,14.27,14.3,193000.0
2015-08-31 10:15:00,14.31,14.32,14.29,14.31,240000.0,14.31,14.32,14.29,14.31,240000.0
2015-08-31 10:20:00,14.29,14.31,14.28,14.3,147200.0,14.29,14.31,14.28,14.3,147200.0
2015-08-31 10:25:00,14.3,14.32,14.29,14.32,219700.0,14.3,14.32,14.29,14.32,219700.0
2015-08-31 10:30:00,14.31,14.32,14.29,14.3,1099950.0,14.31,14.32,14.29,14.3,1099950.0
2015-08-31 10:35:00,14.31,14.34,14.31,14.34,212400.0,14.31,14.34,14.31,14.34,212400.0
2015-08-31 10:40:00,14.34,14.37,14.33,14.37,462750.0,14.34,14.37,14.33,14.37,462750.0
2015-08-31 10:45:00,14.35,14.36,14.33,14.33,66500.0,14.35,14.36,14.33,14.33,66500.0
2015-08-31 10:50:00,14.34,14.34,14.31,14.33,172050.0,14.34,14.34,14.31,14.33,172050.0
2015-08-31 10:55:00,14.34,14.36,14.33,14.34,267900.0,14.34,14.36,14.33,14.34,267900.0
2015-08-31 11:00:00,14.35,14.35,14.32,14.32,120050.0,14.35,14.35,14.32,14.32,120050.0
2015-08-31 11:05:00,14.31,14.31,14.24,14.24,814250.0,14.31,14.31,14.24,14.24,814250.0
2015-08-31 11:10:00,14.24,14.24,14.21,14.24,191500.0,14.24,14.24,14.21,14.24,191500.0
2015-08-31 11:15:00,14.24,14.27,14.23,14.24,130000.0,14.24,14.27,14.23,14.24,130000.0
2015-08-31 11:20:00,14.24,14.25,14.23,14.23,54450.0,14.24,14.25,14.23,14.23,54450.0
2015-08-31 11:25:00,14.23,14.25,14.22,14.24,221100.0,14.23,14.25,14.22,14.24,221100.0
2015-08-31 11:30:00,14.24,14.24,14.22,14.22,114100.0,14.24,14.24,14.22,14.22,114100.0
2015-08-31 11:35:00,14.22,14.23,14.21,14.21,113400.0,14.22,14.23,14.21,14.21,113400.0
2015-08-31 11:40:00,14.22,14.25,14.21,14.21,288800.0,14.22,14.25,14.21,14.21,288800.0
2015-08-31 11:45:00,14.22,14.25,14.21,14.22,308000.0,14.22,14.25,14.21,14.22,308000.0
2015-08-31 11:50:00,14.23,14.23,14.2,14.2,149900.0,14.23,14.23,14.2,14.2,149900.0
2015-08-31 11:55:00,14.2,14.2,14.15,14.2,487850.0,14.2,14.2,14.15,14.2,487850.0
2015-08-31 12:00:00,14.2,14.25,14.2,14.23,215000.0,14.2,14.25,14.2,14.23,215000.0
2015-08-31 12:05:00,14.25,14.26,14.23,14.23,81300.0,14.25,14.26,14.23,14.23,81300.0
2015-08-31 12:10:00,14.24,14.24,14.22,14.22,30000.0,14.24,14.24,14.22,14.22,30000.0
2015-08-31 12:15:00,14.23,14.25,14.22,14.25,55000.0,14.23,14.25,14.22,14.25,55000.0
2015-08-31 12:20:00,14.25,14.25,14.24,14.24,35000.0,14.25,14.25,14.24,14.24,35000.0
2015-08-31 12:25:00,14.24,14.26,14.23,14.26,312450.0,14.24,14.26,14.23,14.26,312450.0
2015-08-31 12:30:00,14.26,14.27,14.25,14.27,194000.0,14.26,14.27,14.25,14.27,194000.0
2015-08-31 12:35:00,14.28,14.3,14.28,14.3,61050.0,14.28,14.3,14.28,14.3,61050.0
2015-08-31 12:40:00,14.31,14.31,14.3,14.31,110000.0,14.31,14.31,14.3,14.31,110000.0
2015-08-31 12:45:00,14.32,14.36,14.31,14.33,662600.0,14.32,14.36,14.31,14.33,662600.0
2015-08-31 12:50:00,14.33,14.36,14.32,14.36,275350.0,14.33,14.36,14.32,14.36,275350.0
2015-08-31 12:55:00,14.33,14.35,14.33,14.34,48250.0,14.33,14.35,14.33,14.34,48250.0
2015-08-31 13:00:00,14.34,14.34,14.34,14.34,80250.0,14.34,14.34,14.34,14.34,80250.0
2015-08-31 13:05:00,14.34,14.34,14.32,14.34,150000.0,14.34,14.34,14.32,14.34,150000.0
2015-08-31 13:10:00,14.34,14.34,14.34,14.34,15000.0,14.34,14.34,14.34,14.34,15000.0
2015-08-31 13:15:00,14.33,14.36,14.33,14.35,110000.0,14.33,14.36,14.33,14.35,110000.0
2015-08-31 13:20:00,14.36,14.38,14.35,14.36,160000.0,14.36,14.38,14.35,14.36,160000.0
2015-08-31 13:25:00,14.35,14.38,14.35,14.36,51250.0,14.35,14.38,14.35,14.36,51250.0
2015-08-31 13:30:00,14.36,14.37,14.35,14.36,95500.0,14.36,14.37,14.35,14.36,95500.0
2015-08-31 13:35:00,14.35,14.36,14.34,14.36,85000.0,14.35,14.36,14.34,14.36,85000.0
2015-08-31 13:40:00,14.36,14.36,14.35,14.35,90000.0,14.36,14.36,14.35,14.35,90000.0
2015-08-31 13:45:00,14.33,14.33,14.33,14.33,15000.0,14.33,14.33,14.33,14.33,15000.0
2015-08-31 13:50:00,14.33,14.34,14.33,14.34,15000.0,14.33,14.34,14.33,14.34,15000.0
2015-08-31 13:55:00,14.33,14.34,14.32,14.33,148000.0,14.33,14.34,14.32,14.33,148000.0
2015-08-31 14:00:00,14.32,14.33,14.31,14.32,105000.0,14.32,14.33,14.31,14.32,105000.0
2015-08-31 14:05:00,14.31,14.33,14.3,14.32,396750.0,14.31,14.33,14.3,14.32,396750.0
2015-08-31 14:10:00,14.32,14.33,14.27,14.29,210000.0,14.32,14.33,14.27,14.29,210000.0
2015-08-31 14:15:00,14.29,14.29,14.24,14.25,573750.0,14.29,14.29,14.24,14.25,573750.0
2015-08-31 14:20:00,14.26,14.27,14.24,14.27,95000.0,14.26,14.27,14.24,14.27,95000.0
2015-08-31 14:25:00,14.28,14.28,14.27,14.28,105000.0,14.28,14.28,14.27,14.28,105000.0
2015-08-31 14:30:00,14.27,14.29,14.26,14.29,90000.0,14.27,14.29,14.26,14.29,90000.0
2015-08-31 14:35:00,14.28,14.28,14.26,14.28,40000.0,14.28,14.28,14.26,14.28,40000.0
2015-08-31 14:40:00,14.28,14.29,14.26,14.27,185000.0,14.28,14.29,14.26,14.27,185000.0
2015-08-31 14:45:00,14.25,14.26,14.24,14.25,130000.0,14.25,14.26,14.24,14.25,130000.0
2015-08-31 14:50:00,14.24,14.24,14.21,14.23,90050.0,14.24,14.24,14.21,14.23,90050.0
2015-08-31 14:55:00,14.23,14.23,14.21,14.23,175100.0,14.23,14.23,14.21,14.23,175100.0
2015-08-31 15:00:00,14.21,14.24,14.21,14.24,170000.0,14.21,14.24,14.21,14.24,170000.0
2015-08-31 15:05:00,14.24,14.27,14.23,14.26,160000.0,14.24,14.27,14.23,14.26,160000.0
2015-08-31 15:10:00,14.26,14.27,14.26,14.26,197500.0,14.26,14.27,14.26,14.26,197500.0
2015-08-31 15:15:00,14.26,14.26,14.22,14.22,404900.0,14.26,14.26,14.22,14.22,404900.0
2015-08-31 15:20:00,14.22,14.22,14.2,14.21,201500.0,14.22,14.22,14.2,14.21,201500.0
2015-08-31 15:25:00,14.21,14.21,14.19,14.2,106350.0,14.21,14.21,14.19,14.2,106350.0
2015-08-31 15:30:00,14.2,14.25,14.19,14.24,229700.0,14.2,14.25,14.19,14.24,229700.0
2015-08-31 15:35:00,14.24,14.24,14.21,14.21,95000.0,14.24,14.24,14.21,14.21,95000.0
2015-08-31 15:40:00,14.2,14.22,14.19,14.21,186100.0,14.2,14.22,14.19,14.21,186100.0
2015-08-31 15:45:00,14.21,14.24,14.21,14.22,284600.0,14.21,14.24,14.21,14.22,284600.0
2015-08-31 15:50:00,14.22,14.22,14.21,14.22,360600.0,14.22,14.22,14.21,14.22,360600.0
2015-08-31 15:55:00,14.22,14.22,14.19,14.2,1033300.0,14.22,14.22,14.19,14.2,1033300.0
2015-09-01 09:30:00,13.96,14.06,13.92,14.06,804800.0,13.96,14.06,13.92,14.06,804800.0
2015-09-01 09:35:00,14.06,14.13,14.06,14.1,318900.0,14.06,14.13,14.06,14.1,318900.0
2015-09-01 09:40:00,14.09,14.18,14.07,14.18,255800.0,14.09,14.18,14.07,14.18,255800.0
2015-09-01 09:45:00,14.18,14.23,14.16,14.2,226350.0,14.18,14.23,14.16,14.2,226350.0
2015-09-01 09:50:00,14.15,14.2,14.13,14.15,121950.0,14.15,14.2,14.13,14.15,121950.0
2015-09-01 09:55:00,14.15,14.17,14.12,14.15,266300.0,14.15,14.17,14.12,14.15,266300.0
2015-09-01 10:00:00,14.14,14.14,14.04,14.06,135000.0,14.14,14.14,14.04,14.06,135000.0
2015-09-01 10:05:00,14.08,14.11,14.06,14.1,128050.0,14.08,14.11,14.06,14.1,128050.0
2015-09-01 10:10:00,14.11,14.13,14.11,14.12,318750.0,14.11,14.13,14.11,14.12,318750.0
2015-09-01 10:15:00,14.12,14.17,14.12,14.15,257100.0,14.12,14.17,14.12,14.15,257100.0
2015-09-01 10:20:00,14.16,14.17,14.15,14.17,110000.0,14.16,14.17,14.15,14.17,110000.0
2015-09-01 10:25:00,14.18,14.22,14.18,14.21,245950.0,14.18,14.22,14.18,14.21,245950.0
2015-09-01 10:30:00,14.23,14.24,14.2,14.24,186800.0,14.23,14.24,14.2,14.24,186800.0
2015-09-01 10:35:00,14.27,14.28,14.26,14.26,344150.0,14.27,14.28,14.26,14.26,344150.0
2015-09-01 10:40:00,14.25,14.25,14.2,14.2,95000.0,14.25,14.25,14.2,14.2,95000.0
2015-09-01 10:45:00,14.21,14.23,14.2,14.21,110000.0,14.21,14.23,14.2,14.21,110000.0
2015-09-01 10:50:00,14.21,14.21,14.18,14.19,275000.0,14.21,14.21,14.18,14.19,275000.0
2015-09-01 10:55:00,14.19,14.23,14.19,14.23,142550.0,14.19,14.23,14.19,14.23,142550.0
2015-09-01 11:00:00,14.23,14.24,14.22,14.23,92500.0,14.23,14.24,14.22,14.23,92500.0
2015-09-01 11:05:00,14.25,14.25,14.24,14.25,55850.0,14.25,14.25,14.24,14.25,55850.0
2015-09-01 11:10:00,14.26,14.28,14.24,14.28,55250.0,14.26,14.28,14.24,14.28,55250.0
2015-09-01 11:15:00,14.27,14.28,14.26,14.27,35000.0,14.27,14.28,14.26,14.27,35000.0
2015-09-01 11:20:00,14.27,14.27,14.24,14.24,65000.0,14.27,14.27,14.24,14.24,65000.0
2015-09-01 11:25:00,14.23,14.23,14.2,14.2,70000.0,14.23,14.23,14.2,14.2,70000.0
2015-09-01 11:30:00,14.22,14.23,14.21,14.22,115000.0,14.22,14.23,14.21,14.22,115000.0
2015-09-01 11:35:00,14.23,14.24,14.22,14.22,40000.0,14.23,14.24,14.22,14.22,40000.0
2015-09-01 11:40:00,14.22,14.22,14.22,14.22,0.0,14.22,14.22,14.22,14.22,0.0
2015-09-01 11:45:00,14.21,14.23,14.21,14.21,71250.0,14.21,14.23,14.21,14.21,71250.0
2015-09-01 11:50:00,14.22,14.24,14.2,14.22,85000.0,14.22,14.24,14.2,14.22,85000.0
2015-09-01 11:55:00,14.24,14.24,14.19,14.21,290700.0,14.24,14.24,14.19,14.21,290700.0
2015-09-01 12:00:00,14.2,14.21,14.18,14.2,130000.0,14.2,14.21,14.18,14.2,130000.0
2015-09-01 12:05:00,14.19,14.2,14.17,14.2,233350.0,14.19,14.2,14.17,14.2,233350.0
2015-09-01 12:10:00,14.18,14.2,14.17,14.18,187500.0,14.18,14.2,14.17,14.18,187500.0
2015-09-01 12:15:00,14.18,14.2,14.16,14.17,176500.0,14.18,14.2,14.16,14.17,176500.0
2015-09-01 12:20:00,14.17,14.17,14.15,14.15,75000.0,14.17,14.17,14.15,14.15,75000.0
2015-09-01 12:25:00,14.16,14.16,14.12,14.12,145000.0,14.16,14.16,14.12,14.12,145000.0
2015-09-01 12:30:00,14.12,14.13,14.08,14.13,275050.0,14.12,14.13,14.08,14.13,275050.0
2015-09-01 12:35:00,14.13,14.14,14.13,14.14,75000.0,14.13,14.14,14.13,14.14,75000.0
2015-09-01 12:40:00,14.14,14.15,14.1,14.11,234700.0,14.14,14.15,14.1,14.11,234700.0
2015-09-01 12:45:00,14.12,14.12,14.11,14.12,55000.0,14.12,14.12,14.11,14.12,55000.0
2015-09-01 12:50:00,14.12,14.12,14.09,14.12,103500.0,14.12,14.12,14.09,14.12,103500.0
2015-09-01 12:55:00,14.12,14.14,14.11,14.11,150000.0,14.12,14.14,14.11,14.11,150000.0
2015-09-01 13:00:00,14.1,14.15,14.1,14.15,185000.0,14.1,14.15,14.1,14.15,185000.0
2015-09-01 13:05:00,14.14,14.14,14.11,14.12,115000.0,14.14,14.14,14.11,14.12,115000.0
2015-09-01 13:10:00,14.12,14.13,14.09,14.09,78700.0,14.12,14.13,14.09,14.09,78700.0
2015-09-01 13:15:00,14.1,14.11,14.06,14.07,257500.0,14.1,14.11,14.06,14.07,257500.0
2015-09-01 13:20:00,14.07,14.11,14.07,14.11,120750.0,14.07,14.11,14.07,14.11,120750.0
2015-09-01 13:25:00,14.09,14.13,14.09,14.11,190000.0,14.09,14.13,14.09,14.11,190000.0
2015-09-01 13:30:00,14.13,14.14,14.11,14.12,70000.0,14.13,14.14,14.11,14.12,70000.0
2015-09-01 13:35:00,14.14,14.17,14.12,14.13,337700.0,14.14,14.17,14.12,14.13,337700.0
2015-09-01 13:40:00,14.12,14.15,14.11,14.11,507600.0,14.12,14.15,14.11,14.11,507600.0
2015-09-01 13:45:00,14.12,14.14,14.12,14.13,232350.0,14.12,14.14,14.12,14.13,232350.0
2015-09-01 13:50:00,14.14,14.16,14.13,14.16,90000.0,14.14,14.16,14.13,14.16,90000.0
2015-09-01 13:55:00,14.16,14.17,14.15,14.15,85000.0,14.16,14.17,14.15,14.15,85000.0
2015-09-01 14:00:00,14.15,14.15,14.14,14.15,35000.0,14.15,14.15,14.14,14.15,35000.0
2015-09-01 14:05:00,14.15,14.15,14.13,14.14,349750.0,14.15,14.15,14.13,14.14,349750.0
2015-09-01 14:10:00,14.14,14.14,14.13,14.14,100450.0,14.14,14.14,14.13,14.14,100450.0
2015-09-01 14:15:00,14.14,14.14,14.12,14.13,95000.0,14.14,14.14,14.12,14.13,95000.0
2015-09-01 14:20:00,14.12,14.15,14.12,14.15,112150.0,14.12,14.15,14.12,14.15,112150.0
2015-09-01 14:25:00,14.14,14.16,14.14,14.16,40000.0,14.14,14.16,14.14,14.16,40000.0
2015-09-01 14:30:00,14.16,14.2,14.16,14.19,57100.0,14.16,14.2,14.16,14.19,57100.0
2015-09-01 14:35:00,14.18,14.19,14.18,14.19,84200.0,14.18,14.19,14.18,14.19,84200.0
2015-09-01 14:40:00,14.2,14.2,14.18,14.18,55000.0,14.2,14.2,14.18,14.18,55000.0
2015-09-01 14:45:00,14.18,14.18,14.17,14.18,35000.0,14.18,14.18,14.17,14.18,35000.0
2015-09-01 14:50:00,14.19,14.2,14.17,14.18,105000.0,14.19,14.2,14.17,14.18,105000.0
2015-09-01 14:55:00,14.18,14.19,14.16,14.17,115000.0,14.18,14.19,14.16,14.17,115000.0
2015-09-01 15:00:00,14.18,14.18,14.14,14.16,160000.0,14.18,14.18,14.14,14.16,160000.0
2015-09-01 15:05:00,14.16,14.16,14.15,14.16,52500.0,14.16,14.16,14.15,14.16,52500.0
2015-09-01 15:10:00,14.17,14.19,14.16,14.17,170750.0,14.17,14.19,14.16,14.17,170750.0
2015-09-01 15:15:00,14.18,14.18,14.16,14.16,95250.0,14.18,14.18,14.16,14.16,95250.0
2015-09-01 15:20:00,14.15,14.17,14.15,14.16,185000.0,14.15,14.17,14.15,14.16,185000.0
2015-09-01 15:25:00,14.16,14.17,14.11,14.11,204900.0,14.16,14.17,14.11,14.11,204900.0
2015-09-01 15:30:00,14.12,14.12,14.11,14.11,80000.0,14.12,14.12,14.11,14.11,80000.0
2015-09-01 15:35:00,14.12,14.12,14.1,14.1,143400.0,14.12,14.12,14.1,14.1,143400.0
2015-09-01 15:40:00,14.1,14.1,14.07,14.09,588400.0,14.1,14.1,14.07,14.09,588400.0
2015-09-01 15:45:00,14.09,14.14,14.09,14.11,215000.0,14.09,14.14,14.09,14.11,215000.0
2015-09-01 15:50:00,14.13,14.16,14.11,14.14,552750.0,14.13,14.16,14.11,14.14,552750.0
2015-09-01 15:55:00,14.12,14.17,14.11,14.14,622450.0,14.12,14.17,14.11,14.14,622450.0
2015-09-02 09:30:00,14.27,14.3,14.23,14.27,221150.0,14.27,14.3,14.23,14.27,221150.0
2015-09-02 09:35:00,14.3,14.36,14.28,14.31,155000.0,14.3,14.36,14.28,14.31,155000.0
2015-09-02 09:40:00,14.32,14.4,14.28,14.3,318350.0,14.32,14.4,14.28,14.3,318350.0
2015-09-02 09:45:00,14.3,14.34,14.29,14.3,216800.0,14.3,14.34,14.29,14.3,216800.0
2015-09-02 09:50:00,14.29,14.3,14.26,14.26,40000.0,14.29,14.3,14.26,14.26,40000.0
2015-09-02 09:55:00,14.25,14.27,14.21,14.21,85000.0,14.25,14.27,14.21,14.21,85000.0
2015-09-02 10:00:00,14.22,14.26,14.22,14.24,145000.0,14.22,14.26,14.22,14.24,145000.0
2015-09-02 10:05:00,14.27,14.28,14.25,14.26,119800.0,14.27,14.28,14.25,14.26,119800.0
2015-09-02 10:10:00,14.25,14.28,14.25,14.27,15000.0,14.25,14.28,14.25,14.27,15000.0
2015-09-02 10:15:00,14.28,14.28,14.24,14.25,195000.0,14.28,14.28,14.24,14.25,195000.0
2015-09-02 10:20:00,14.25,14.26,14.24,14.26,119250.0,14.25,14.26,14.24,14.26,119250.0
2015-09-02 10:25:00,14.26,14.29,14.26,14.29,167350.0,14.26,14.29,14.26,14.29,167350.0
2015-09-02 10:30:00,14.27,14.29,14.25,14.28,170100.0,14.27,14.29,14.25,14.28,170100.0
2015-09-02 10:35:00,14.28,14.31,14.27,14.28,157050.0,14.28,14.31,14.27,14.28,157050.0
2015-09-02 10:40:00,14.29,14.32,14.29,14.32,125000.0,14.29,14.32,14.29,14.32,125000.0
2015-09-02 10:45:00,14.32,14.33,14.3,14.3,180000.0,14.32,14.33,14.3,14.3,180000.0
2015-09-02 10:50:00,14.29,14.3,14.27,14.27,210000.0,14.29,14.3,14.27,14.27,210000.0
2015-09-02 10:55:00,14.29,14.3,14.27,14.3,150000.0,14.29,14.3,14.27,14.3,150000.0
2015-09-02 11:00:00,14.31,14.32,14.3,14.31,75000.0,14.31,14.32,14.3,14.31,75000.0
2015-09-02 11:05:00,14.31,14.33,14.31,14.32,45000.0,14.31,14.33,14.31,14.32,45000.0
2015-09-02 11:10:00,14.32,14.34,14.31,14.32,50000.0,14.32,14.34,14.31,14.32,50000.0
2015-09-02 11:15:00,14.31,14.32,14.31,14.32,25000.0,14.31,14.32,14.31,14.32,25000.0
2015-09-02 11:20:00,14.31,14.37,14.31,14.37,124250.0,14.31,14.37,14.31,14.37,124250.0
2015-09-02 11:25:00,14.35,14.4,14.34,14.38,791450.0,14.35,14.4,14.34,14.38,791450.0
2015-09-02 11:30:00,14.37,14.37,14.36,14.36,170000.0,14.37,14.37,14.36,14.36,170000.0
2015-09-02 11:35:00,14.35,14.36,14.33,14.36,111100.0,14.35,14.36,14.33,14.36,111100.0
2015-09-02 11:40:00,14.34,14.37,14.34,14.36,92800.0,14.34,14.37,14.34,14.36,92800.0
2015-09-02 11:45:00,14.37,14.38,14.36,14.37,120800.0,14.37,14.38,14.36,14.37,120800.0
2015-09-02 11:50:00,14.36,14.38,14.35,14.38,153550.0,14.36,14.38,14.35,14.38,153550.0
2015-09-02 11:55:00,14.36,14.37,14.36,14.37,30000.0,14.36,14.37,14.36,14.37,30000.0
2015-09-02 12:00:00,14.37,14.37,14.35,14.36,60000.0,14.37,14.37,14.35,14.36,60000.0
2015-09-02 12:05:00,14.37,14.38,14.36,14.37,85000.0,14.37,14.38,14.36,14.37,85000.0
2015-09-02 12:10:00,14.37,14.37,14.35,14.36,55250.0,14.37,14.37,14.35,14.36,55250.0
2015-09-02 12:15:00,14.36,14.38,14.35,14.36,145000.0,14.36,14.38,14.35,14.36,145000.0
2015-09-02 12:20:00,14.35,14.4,14.35,14.38,437500.0,14.35,14.4,14.35,14.38,437500.0
2015-09-02 12:25:00,14.39,14.4,14.38,14.39,70550.0,14.39,14.4,14.38,14.39,70550.0
2015-09-02 12:30:00,14.39,14.42,14.39,14.41,122450.0,14.39,14.42,14.39,14.41,122450.0
2015-09-02 12:35:00,14.4,14.44,14.4,14.44,52500.0,14.4,14.44,14.4,14.44,52500.0
2015-09-02 12:40:00,14.42,14.44,14.42,14.44,80000.0,14.42,14.44,14.42,14.44,80000.0
2015-09-02 12:45:00,14.45,14.45,14.43,14.45,70000.0,14.45,14.45,14.43,14.45,70000.0
2015-09-02 12:50:00,14.44,14.45,14.41,14.43,120000.0,14.44,14.45,14.41,14.43,120000.0
2015-09-02 12:55:00,14.43,14.43,14.41,14.41,97500.0,14.43,14.43,14.41,14.41,97500.0
2015-09-02 13:00:00,14.43,14.44,14.41,14.42,175000.0,14.43,14.44,14.41,14.42,175000.0
2015-09-02 13:05:00,14.4,14.42,14.4,14.4,100000.0,14.4,14.42,14.4,14.4,100000.0
2015-09-02 13:10:00,14.41,14.42,14.4,14.41,60000.0,14.41,14.42,14.4,14.41,60000.0
2015-09-02 13:15:00,14.41,14.41,14.39,14.39,60000.0,14.41,14.41,14.39,14.39,60000.0
2015-09-02 13:20:00,14.4,14.41,14.4,14.41,60550.0,14.4,14.41,14.4,14.41,60550.0
2015-09-02 13:25:00,14.41,14.41,14.4,14.41,40000.0,14.41,14.41,14.4,14.41,40000.0
2015-09-02 13:30:00,14.41,14.42,14.4,14.42,181300.0,14.41,14.42,14.4,14.42,181300.0
2015-09-02 13:35:00,14.42,14.42,14.4,14.41,87500.0,14.42,14.42,14.4,14.41,87500.0
2015-09-02 13:40:00,14.42,14.42,14.4,14.4,45000.0,14.42,14.42,14.4,14.4,45000.0
2015-09-02 13:45:00,14.41,14.41,14.4,14.4,25000.0,14.41,14.41,14.4,14.4,25000.0
2015-09-02 13:50:00,14.4,14.4,14.38,14.4,101050.0,14.4,14.4,14.38,14.4,101050.0
2015-09-02 13:55:00,14.41,14.41,14.4,14.4,25000.0,14.41,14.41,14.4,14.4,25000.0
2015-09-02 14:00:00,14.4,14.42,14.4,14.4,80000.0,14.4,14.42,14.4,14.4,80000.0
2015-09-02 14:05:00,14.4,14.41,14.39,14.39,50000.0,14.4,14.41,14.39,14.39,50000.0
2015-09-02 14:10:00,14.41,14.42,14.41,14.42,307100.0,14.41,14.42,14.41,14.42,307100.0
2015-09-02 14:15:00,14.41,14.43,14.4,14.42,65000.0,14.41,14.43,14.4,14.42,65000.0
2015-09-02 14:20:00,14.41,14.42,14.41,14.42,120100.0,14.41,14.42,14.41,14.42,120100.0
2015-09-02 14:25:00,14.42,14.42,14.41,14.41,45000.0,14.42,14.42,14.41,14.41,45000.0
2015-09-02 14:30:00,14.41,14.41,14.39,14.4,142150.0,14.41,14.41,14.39,14.4,142150.0
2015-09-02 14:35:00,14.41,14.41,14.38,14.38,126050.0,14.41,14.41,14.38,14.38,126050.0
2015-09-02 14:40:00,14.39,14.39,14.36,14.37,85000.0,14.39,14.39,14.36,14.37,85000.0
2015-09-02 14:45:00,14.37,14.38,14.36,14.37,379750.0,14.37,14.38,14.36,14.37,379750.0
2015-09-02 14:50:00,14.38,14.4,14.38,14.4,30000.0,14.38,14.4,14.38,14.4,30000.0
2015-09-02 14:55:00,14.4,14.4,14.39,14.39,75000.0,14.4,14.4,14.39,14.39,75000.0
2015-09-02 15:00:00,14.4,14.41,14.4,14.4,151000.0,14.4,14.41,14.4,14.4,151000.0
2015-09-02 15:05:00,14.4,14.4,14.39,14.4,195000.0,14.4,14.4,14.39,14.4,195000.0
2015-09-02 15:10:00,14.39,14.43,14.39,14.41,190000.0,14.39,14.43,14.39,14.41,190000.0
2015-09-02 15:15:00,14.4,14.41,14.38,14.4,70750.0,14.4,14.41,14.38,14.4,70750.0
2015-09-02 15:20:00,14.4,14.41,14.4,14.41,68900.0,14.4,14.41,14.4,14.41,68900.0
2015-09-02 15:25:00,14.41,14.44,14.4,14.42,317350.0,14.41,14.44,14.4,14.42,317350.0
2015-09-02 15:30:00,14.42,14.43,14.42,14.43,212500.0,14.42,14.43,14.42,14.43,212500.0
2015-09-02 15:35:00,14.43,14.44,14.42,14.42,564550.0,14.43,14.44,14.42,14.42,564550.0
2015-09-02 15:40:00,14.42,14.43,14.42,14.43,127500.0,14.42,14.43,14.42,14.43,127500.0
2015-09-02 15:45:00,14.43,14.45,14.43,14.43,477800.0,14.43,14.45,14.43,14.43,477800.0
2015-09-02 15:50:00,14.43,14.47,14.43,14.46,512300.0,14.43,14.47,14.43,14.46,512300.0
2015-09-02 15:55:00,14.46,14.48,14.46,14.48,651100.0,14.46,14.48,14.46,14.48,651100.0
2015-09-03 09:30:00,14.45,14.54,14.45,14.54,286300.0,14.45,14.54,14.45,14.54,286300.0
2015-09-03 09:35:00,14.53,14.59,14.5,14.58,177750.0,14.53,14.59,14.5,14.58,177750.0
2015-09-03 09:40:00,14.56,14.57,14.52,14.52,177250.0,14.56,14.57,14.52,14.52,177250.0
2015-09-03 09:45:00,14.54,14.59,14.53,14.55,185000.0,14.54,14.59,14.53,14.55,185000.0
2015-09-03 09:50:00,14.57,14.57,14.53,14.53,40000.0,14.57,14.57,14.53,14.53,40000.0
2015-09-03 09:55:00,14.52,14.54,14.52,14.53,195000.0,14.52,14.54,14.52,14.53,195000.0
2015-09-03 10:00:00,14.53,14.54,14.51,14.52,92500.0,14.53,14.54,14.51,14.52,92500.0
2015-09-03 10:05:00,14.53,14.54,14.51,14.52,275150.0,14.53,14.54,14.51,14.52,275150.0
2015-09-03 10:10:00,14.52,14.52,14.49,14.51,75000.0,14.52,14.52,14.49,14.51,75000.0
2015-09-03 10:15:00,14.52,14.53,14.5,14.53,110000.0,14.52,14.53,14.5,14.53,110000.0
2015-09-03 10:20:00,14.53,14.55,14.53,14.55,600550.0,14.53,14.55,14.53,14.55,600550.0
2015-09-03 10:25:00,14.55,14.57,14.55,14.56,59100.0,14.55,14.57,14.55,14.56,59100.0
2015-09-03 10:30:00,14.56,14.57,14.54,14.54,160000.0,14.56,14.57,14.54,14.54,160000.0
2015-09-03 10:35:00,14.55,14.56,14.54,14.56,97500.0,14.55,14.56,14.54,14.56,97500.0
2015-09-03 10:40:00,14.56,14.56,14.54,14.55,359100.0,14.56,14.56,14.54,14.55,359100.0
2015-09-03 10:45:00,14.55,14.56,14.54,14.56,45000.0,14.55,14.56,14.54,14.56,45000.0
2015-09-03 10:50:00,14.56,14.57,14.54,14.54,117000.0,14.56,14.57,14.54,14.54,117000.0
2015-09-03 10:55:00,14.57,14.57,14.52,14.54,95000.0,14.57,14.57,14.52,14.54,95000.0
2015-09-03 11:00:00,14.54,14.55,14.5,14.54,167500.0,14.54,14.55,14.5,14.54,167500.0
2015-09-03 11:05:00,14.54,14.54,14.53,14.54,200000.0,14.54,14.54,14.53,14.54,200000.0
2015-09-03 11:10:00,14.54,14.54,14.53,14.54,182750.0,14.54,14.54,14.53,14.54,182750.0
2015-09-03 11:15:00,14.53,14.53,14.52,14.53,102850.0,14.53,14.53,14.52,14.53,102850.0
2015-09-03 11:20:00,14.53,14.53,14.51,14.52,175550.0,14.53,14.53,14.51,14.52,175550.0
2015-09-03 11:25:00,14.52,14.53,14.52,14.53,120000.0,14.52,14.53,14.52,14.53,120000.0
2015-09-03 11:30:00,14.53,14.55,14.52,14.55,85000.0,14.53,14.55,14.52,14.55,85000.0
2015-09-03 11:35:00,14.53,14.54,14.52,14.53,36500.0,14.53,14.54,14.52,14.53,36500.0
2015-09-03 11:40:00,14.54,14.54,14.52,14.52,50000.0,14.54,14.54,14.52,14.52,50000.0
2015-09-03 11:45:00,14.52,14.54,14.52,14.53,90000.0,14.52,14.54,14.52,14.53,90000.0
2015-09-03 11:50:00,14.53,14.54,14.52,14.52,160000.0,14.53,14.54,14.52,14.52,160000.0
2015-09-03 11:55:00,14.53,14.53,14.52,14.52,95950.0,14.53,14.53,14.52,14.52,95950.0
2015-09-03 12:00:00,14.52,14.52,14.52,14.52,175000.0,14.52,14.52,14.52,14.52,175000.0
2015-09-03 12:05:00,14.52,14.52,14.52,14.52,25750.0,14.52,14.52,14.52,14.52,25750.0
2015-09-03 12:10:00,14.52,14.53,14.52,14.53,392150.0,14.52,14.53,14.52,14.53,392150.0
2015-09-03 12:15:00,14.54,14.55,14.53,14.55,45000.0,14.54,14.55,14.53,14.55,45000.0
2015-09-03 12:20:00,14.55,14.56,14.55,14.55,65000.0,14.55,14.56,14.55,14.55,65000.0
2015-09-03 12:25:00,14.54,14.56,14.54,14.55,15000.0,14.54,14.56,14.54,14.55,15000.0
2015-09-03 12:30:00,14.54,14.54,14.51,14.51,70000.0,14.54,14.54,14.51,14.51,70000.0
2015-09-03 12:35:00,14.53,14.54,14.53,14.53,60000.0,14.53,14.54,14.53,14.53,60000.0
2015-09-03 12:40:00,14.52,14.53,14.51,14.52,162500.0,14.52,14.53,14.51,14.52,162500.0
2015-09-03 12:45:00,14.53,14.54,14.53,14.53,69950.0,14.53,14.54,14.53,14.53,69950.0
2015-09-03 12:50:00,14.52,14.53,14.52,14.53,40000.0,14.52,14.53,14.52,14.53,40000.0
2015-09-03 12:55:00,14.52,14.52,14.5,14.5,85000.0,14.52,14.52,14.5,14.5,85000.0
2015-09-03 13:00:00,14.51,14.53,14.51,14.53,20000.0,14.51,14.53,14.51,14.53,20000.0
2015-09-03 13:05:00,14.51,14.51,14.46,14.46,227200.0,14.51,14.51,14.46,14.46,227200.0
2015-09-03 13:10:00,14.46,14.47,14.44,14.47,160500.0,14.46,14.47,14.44,14.47,160500.0
2015-09-03 13:15:00,14.49,14.51,14.49,14.51,102500.0,14.49,14.51,14.49,14.51,102500.0
2015-09-03 13:20:00,14.52,14.52,14.5,14.51,110000.0,14.52,14.52,14.5,14.51,110000.0
2015-09-03 13:25:00,14.52,14.53,14.52,14.53,150000.0,14.52,14.53,14.52,14.53,150000.0
2015-09-03 13:30:00,14.52,14.52,14.51,14.52,119400.0,14.52,14.52,14.51,14.52,119400.0
2015-09-03 13:35:00,14.53,14.53,14.52,14.53,15000.0,14.53,14.53,14.52,14.53,15000.0
2015-09-03 13:40:00,14.52,14.53,14.5,14.53,40000.0,14.52,14.53,14.5,14.53,40000.0
2015-09-03 13:45:00,14.52,14.53,14.52,14.52,55000.0,14.52,14.53,14.52,14.52,55000.0
2015-09-03 13:50:00,14.53,14.53,14.51,14.52,54750.0,14.53,14.53,14.51,14.52,54750.0
2015-09-03 13:55:00,14.52,14.52,14.5,14.5,50000.0,14.52,14.52,14.5,14.5,50000.0
2015-09-03 14:00:00,14.51,14.51,14.5,14.51,92650.0,14.51,14.51,14.5,14.51,92650.0
2015-09-03 14:05:00,14.51,14.51,14.48,14.48,99750.0,14.51,14.51,14.48,14.48,99750.0
2015-09-03 14:10:00,14.48,14.48,14.47,14.47,35000.0,14.48,14.48,14.47,14.47,35000.0
2015-09-03 14:15:00,14.48,14.5,14.48,14.49,85000.0,14.48,14.5,14.48,14.49,85000.0
2015-09-03 14:20:00,14.48,14.49,14.46,14.48,175000.0,14.48,14.49,14.46,14.48,175000.0
2015-09-03 14:25:00,14.48,14.5,14.48,14.5,55000.0,14.48,14.5,14.48,14.5,55000.0
2015-09-03 14:30:00,14.5,14.5,14.49,14.49,50000.0,14.5,14.5,14.49,14.49,50000.0
2015-09-03 14:35:00,14.48,14.51,14.48,14.51,50000.0,14.48,14.51,14.48,14.51,50000.0
2015-09-03 14:40:00,14.52,14.53,14.51,14.52,80000.0,14.52,14.53,14.51,14.52,80000.0
2015-09-03 14:45:00,14.54,14.54,14.52,14.52,10000.0,14.54,14.54,14.52,14.52,10000.0
2015-09-03 14:50:00,14.53,14.53,14.51,14.52,130000.0,14.53,14.53,14.51,14.52,130000.0
2015-09-03 14:55:00,14.51,14.51,14.49,14.5,75000.0,14.51,14.51,14.49,14.5,75000.0
2015-09-03 15:00:00,14.51,14.52,14.5,14.52,96100.0,14.51,14.52,14.5,14.52,96100.0
2015-09-03 15:05:00,14.52,14.52,14.48,14.48,130000.0,14.52,14.52,14.48,14.48,130000.0
2015-09-03 15:10:00,14.5,14.51,14.5,14.51,30800.0,14.5,14.51,14.5,14.51,30800.0
2015-09-03 15:15:00,14.5,14.51,14.5,14.5,80000.0,14.5,14.51,14.5,14.5,80000.0
2015-09-03 15:20:00,14.51,14.53,14.48,14.49,90000.0,14.51,14.53,14.48,14.49,90000.0
2015-09-03 15:25:00,14.49,14.5,14.48,14.49,70000.0,14.49,14.5,14.48,14.49,70000.0
2015-09-03 15:30:00,14.5,14.5,14.5,14.5,15000.0,14.5,14.5,14.5,14.5,15000.0
2015-09-03 15:35:00,14.49,14.49,14.45,14.46,170000.0,14.49,14.49,14.45,14.46,170000.0
2015-09-03 15:40:00,14.45,14.47,14.45,14.45,110000.0,14.45,14.47,14.45,14.45,110000.0
2015-09-03 15:45:00,14.46,14.53,14.46,14.52,460250.0,14.46,14.53,14.46,14.52,460250.0
2015-09-03 15:50:00,14.51,14.51,14.5,14.5,171650.0,14.51,14.51,14.5,14.5,171650.0
2015-09-03 15:55:00,14.5,14.52,14.49,14.5,804100.0,14.5,14.52,14.49,14.5,804100.0
2015-09-04 09:30:00,14.37,14.37,14.37,14.37,45550.0,14.37,14.37,14.37,14.37,45550.0
2015-09-04 09:35:00,14.39,14.48,14.38,14.47,263000.0,14.39,14.48,14.38,14.47,263000.0
2015-09-04 09:40:00,14.42,14.42,14.42,14.42,5000.0,14.42,14.42,14.42,14.42,5000.0
2015-09-04 09:45:00,14.44,14.45,14.42,14.42,85000.0,14.44,14.45,14.42,14.42,85000.0
2015-09-04 09:50:00,14.43,14.43,14.38,14.43,190000.0,14.43,14.43,14.38,14.43,190000.0
2015-09-04 09:55:00,14.4,14.43,14.4,14.43,50000.0,14.4,14.43,14.4,14.43,50000.0
2015-09-04 10:00:00,14.41,14.47,14.41,14.47,185000.0,14.41,14.47,14.41,14.47,185000.0
2015-09-04 10:05:00,14.46,14.46,14.45,14.45,10000.0,14.46,14.46,14.45,14.45,10000.0
2015-09-04 10:10:00,14.46,14.48,14.46,14.47,43500.0,14.46,14.48,14.46,14.47,43500.0
2015-09-04 10:15:00,14.47,14.47,14.44,14.44,136400.0,14.47,14.47,14.44,14.44,136400.0
2015-09-04 10:20:00,14.47,14.48,14.46,14.46,47100.0,14.47,14.48,14.46,14.46,47100.0
2015-09-04 10:25:00,14.46,14.5,14.46,14.5,75000.0,14.46,14.5,14.46,14.5,75000.0
2015-09-04 10:30:00,14.49,14.53,14.49,14.52,299950.0,14.49,14.53,14.49,14.52,299950.0
2015-09-04 10:35:00,14.53,14.6,14.5,14.56,673200.0,14.53,14.6,14.5,14.56,673200.0
2015-09-04 10:40:00,14.55,14.56,14.53,14.55,457200.0,14.55,14.56,14.53,14.55,457200.0
2015-09-04 10:45:00,14.55,14.55,14.48,14.48,416750.0,14.55,14.55,14.48,14.48,416750.0
2015-09-04 10:50:00,14.49,14.52,14.48,14.52,55000.0,14.49,14.52,14.48,14.52,55000.0
2015-09-04 10:55:00,14.5,14.51,14.5,14.51,15000.0,14.5,14.51,14.5,14.51,15000.0
2015-09-04 11:00:00,14.51,14.52,14.49,14.49,77250.0,14.51,14.52,14.49,14.49,77250.0
2015-09-04 11:05:00,14.5,14.51,14.48,14.5,211450.0,14.5,14.51,14.48,14.5,211450.0
2015-09-04 11:10:00,14.5,14.5,14.48,14.49,55000.0,14.5,14.5,14.48,14.49,55000.0
2015-09-04 11:15:00,14.5,14.5,14.49,14.49,95000.0,14.5,14.5,14.49,14.49,95000.0
2015-09-04 11:20:00,14.48,14.5,14.48,14.5,34850.0,14.48,14.5,14.48,14.5,34850.0
2015-09-04 11:25:00,14.52,14.52,14.5,14.51,172550.0,14.52,14.52,14.5,14.51,172550.0
2015-09-04 11:30:00,14.51,14.51,14.48,14.5,55000.0,14.51,14.51,14.48,14.5,55000.0
2015-09-04 11:35:00,14.5,14.51,14.5,14.51,102900.0,14.5,14.51,14.5,14.51,102900.0
2015-09-04 11:40:00,14.49,14.52,14.49,14.52,45000.0,14.49,14.52,14.49,14.52,45000.0
2015-09-04 11:45:00,14.5,14.53,14.5,14.52,90000.0,14.5,14.53,14.5,14.52,90000.0
2015-09-04 11:50:00,14.52,14.54,14.51,14.51,120000.0,14.52,14.54,14.51,14.51,120000.0
2015-09-04 11:55:00,14.51,14.53,14.5,14.5,100000.0,14.51,14.53,14.5,14.5,100000.0
2015-09-04 12:00:00,14.48,14.49,14.48,14.49,30000.0,14.48,14.49,14.48,14.49,30000.0
2015-09-04 12:05:00,14.48,14.51,14.48,14.51,69750.0,14.48,14.51,14.48,14.51,69750.0
2015-09-04 12:10:00,14.49,14.49,14.46,14.46,45200.0,14.49,14.49,14.46,14.46,45200.0
2015-09-04 12:15:00,14.47,14.49,14.47,14.48,89750.0,14.47,14.49,14.47,14.48,89750.0
2015-09-04 12:20:00,14.47,14.47,14.47,14.47,15000.0,14.47,14.47,14.47,14.47,15000.0
2015-09-04 12:25:00,14.45,14.48,14.44,14.44,90000.0,14.45,14.48,14.44,14.44,90000.0
2015-09-04 12:30:00,14.44,14.45,14.43,14.45,122500.0,14.44,14.45,14.43,14.45,122500.0
2015-09-04 12:35:00,14.48,14.48,14.43,14.46,135000.0,14.48,14.48,14.43,14.46,135000.0
2015-09-04 12:40:00,14.45,14.45,14.43,14.43,34900.0,14.45,14.45,14.43,14.43,34900.0
2015-09-04 12:45:00,14.43,14.47,14.43,14.47,65000.0,14.43,14.47,14.43,14.47,65000.0
2015-09-04 12:50:00,14.47,14.47,14.44,14.46,80000.0,14.47,14.47,14.44,14.46,80000.0
2015-09-04 12:55:00,14.45,14.45,14.42,14.42,50000.0,14.45,14.45,14.42,14.42,50000.0
2015-09-04 13:00:00,14.42,14.42,14.39,14.4,139550.0,14.42,14.42,14.39,14.4,139550.0
2015-09-04 13:05:00,14.39,14.4,14.38,14.4,145000.0,14.39,14.4,14.38,14.4,145000.0
2015-09-04 13:10:00,14.4,14.42,14.4,14.4,141850.0,14.4,14.42,14.4,14.4,141850.0
2015-09-04 13:15:00,14.4,14.42,14.4,14.41,80000.0,14.4,14.42,14.4,14.41,80000.0
2015-09-04 13:20:00,14.42,14.42,14.4,14.41,40000.0,14.42,14.42,14.4,14.41,40000.0
2015-09-04 13:25:00,14.4,14.41,14.39,14.4,105000.0,14.4,14.41,14.39,14.4,105000.0
2015-09-04 13:30:00,14.4,14.41,14.39,14.41,83000.0,14.4,14.41,14.39,14.41,83000.0
2015-09-04 13:35:00,14.4,14.41,14.4,14.41,30000.0,14.4,14.41,14.4,14.41,30000.0
2015-09-04 13:40:00,14.4,14.42,14.4,14.4,85550.0,14.4,14.42,14.4,14.4,85550.0
2015-09-04 13:45:00,14.4,14.4,14.4,14.4,35000.0,14.4,14.4,14.4,14.4,35000.0
2015-09-04 13:50:00,14.4,14.41,14.4,14.41,30000.0,14.4,14.41,14.4,14.41,30000.0
2015-09-04 13:55:00,14.4,14.41,14.4,14.4,25000.0,14.4,14.41,14.4,14.4,25000.0
2015-09-04 14:00:00,14.41,14.41,14.39,14.41,55000.0,14.41,14.41,14.39,14.41,55000.0
2015-09-04 14:05:00,14.4,14.4,14.39,14.39,45000.0,14.4,14.4,14.39,14.39,45000.0
2015-09-04 14:10:00,14.39,14.4,14.39,14.4,45000.0,14.39,14.4,14.39,14.4,45000.0
2015-09-04 14:15:00,14.4,14.42,14.39,14.39,115000.0,14.4,14.42,14.39,14.39,115000.0
2015-09-04 14:20:00,14.39,14.39,14.38,14.39,140000.0,14.39,14.39,14.38,14.39,140000.0
2015-09-04 14:25:00,14.37,14.41,14.37,14.41,35000.0,14.37,14.41,14.37,14.41,35000.0
2015-09-04 14:30:00,14.4,14.4,14.38,14.38,50000.0,14.4,14.4,14.38,14.38,50000.0
2015-09-04 14:35:00,14.38,14.39,14.38,14.39,20000.0,14.38,14.39,14.38,14.39,20000.0
2015-09-04 14:40:00,14.38,14.4,14.37,14.38,131650.0,14.38,14.4,14.37,14.38,131650.0
2015-09-04 14:45:00,14.4,14.4,14.39,14.4,25000.0,14.4,14.4,14.39,14.4,25000.0
2015-09-04 14:50:00,14.4,14.4,14.39,14.39,50000.0,14.4,14.4,14.39,14.39,50000.0
2015-09-04 14:55:00,14.39,14.4,14.39,14.4,16750.0,14.39,14.4,14.39,14.4,16750.0
2015-09-04 15:00:00,14.4,14.4,14.39,14.4,21900.0,14.4,14.4,14.39,14.4,21900.0
2015-09-04 15:05:00,14.39,14.41,14.39,14.41,105050.0,14.39,14.41,14.39,14.41,105050.0
2015-09-04 15:10:00,14.4,14.4,14.38,14.39,80000.0,14.4,14.4,14.38,14.39,80000.0
2015-09-04 15:15:00,14.4,14.41,14.39,14.41,45000.0,14.4,14.41,14.39,14.41,45000.0
2015-09-04 15:20:00,14.4,14.41,14.39,14.41,111200.0,14.4,14.41,14.39,14.41,111200.0
2015-09-04 15:25:00,14.41,14.41,14.4,14.41,105000.0,14.41,14.41,14.4,14.41,105000.0
2015-09-04 15:30:00,14.41,14.42,14.41,14.41,385000.0,14.41,14.42,14.41,14.41,385000.0
2015-09-04 15:35:00,14.42,14.43,14.41,14.41,185550.0,14.42,14.43,14.41,14.41,185550.0
2015-09-04 15:40:00,14.41,14.42,14.41,14.41,137350.0,14.41,14.42,14.41,14.41,137350.0
2015-09-04 15:45:00,14.41,14.45,14.41,14.44,344100.0,14.41,14.45,14.41,14.44,344100.0
2015-09-04 15:50:00,14.44,14.44,14.41,14.42,167500.0,14.44,14.44,14.41,14.42,167500.0
2015-09-04 15:55:00,14.43,14.44,14.38,14.39,710250.0,14.43,14.44,14.38,14.39,710250.0
2015-09-08 09:30:00,14.63,14.68,14.6,14.62,585200.0,14.63,14.68,14.6,14.62,585200.0
2015-09-08 09:35:00,14.63,14.63,14.59,14.61,240000.0,14.63,14.63,14.59,14.61,240000.0
2015-09-08 09:40:00,14.59,14.59,14.57,14.58,118500.0,14.59,14.59,14.57,14.58,118500.0
2015-09-08 09:45:00,14.58,14.6,14.57,14.57,164350.0,14.58,14.6,14.57,14.57,164350.0
2015-09-08 09:50:00,14.59,14.59,14.55,14.56,200200.0,14.59,14.59,14.55,14.56,200200.0
2015-09-08 09:55:00,14.56,14.56,14.52,14.52,60000.0,14.56,14.56,14.52,14.52,60000.0
2015-09-08 10:00:00,14.55,14.55,14.52,14.53,110000.0,14.55,14.55,14.52,14.53,110000.0
2015-09-08 10:05:00,14.54,14.56,14.53,14.53,65000.0,14.54,14.56,14.53,14.53,65000.0
2015-09-08 10:10:00,14.52,14.52,14.49,14.49,80000.0,14.52,14.52,14.49,14.49,80000.0
2015-09-08 10:15:00,14.5,14.5,14.49,14.49,22500.0,14.5,14.5,14.49,14.49,22500.0
2015-09-08 10:20:00,14.48,14.48,14.47,14.48,35500.0,14.48,14.48,14.47,14.48,35500.0
2015-09-08 10:25:00,14.47,14.49,14.47,14.49,45650.0,14.47,14.49,14.47,14.49,45650.0
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 10:35:00,14.46,14.46,14.46,14.46,0.0,14.46,14.46,14.46,14.46,0.0
2015-09-08 10:40:00,14.45,14.45,14.44,14.44,52500.0,14.45,14.45,14.44,14.44,52500.0
2015-09-08 10:45:00,14.44,14.45,14.44,14.45,31850.0,14.44,14.45,14.44,14.45,31850.0
2015-09-08 10:50:00,14.45,14.45,14.44,14.45,95000.0,14.45,14.45,14.44,14.45,95000.0
2015-09-08 10:55:00,14.44,14.48,14.44,14.48,70200.0,14.44,14.48,14.44,14.48,70200.0
2015-09-08 11:00:00,14.48,14.48,14.47,14.47,86950.0,14.48,14.48,14.47,14.47,86950.0
2015-09-08 11:05:00,14.49,14.49,14.48,14.49,114450.0,14.49,14.49,14.48,14.49,114450.0
2015-09-08 11:10:00,14.5,14.51,14.5,14.5,55000.0,14.5,14.51,14.5,14.5,55000.0
2015-09-08 11:15:00,14.5,14.51,14.5,14.51,10000.0,14.5,14.51,14.5,14.51,10000.0
2015-09-08 11:20:00,14.51,14.52,14.51,14.52,67500.0,14.51,14.52,14.51,14.52,67500.0
2015-09-08 11:25:00,14.52,14.53,14.52,14.53,59100.0,14.52,14.53,14.52,14.53,59100.0
2015-09-08 11:30:00,14.53,14.53,14.51,14.51,35000.0,14.53,14.53,14.51,14.51,35000.0
2015-09-08 11:35:00,14.52,14.52,14.5,14.5,35000.0,14.52,14.52,14.5,14.5,35000.0
2015-09-08 11:40:00,14.5,14.51,14.49,14.51,65000.0,14.5,14.51,14.49,14.51,65000.0
2015-09-08 11:45:00,14.5,14.5,14.49,14.5,16650.0,14.5,14.5,14.49,14.5,16650.0
2015-09-08 11:50:00,14.49,14.5,14.49,14.5,20000.0,14.49,14.5,14.49,14.5,20000.0
2015-09-08 11:55:00,14.48,14.48,14.48,14.48,15000.0,14.48,14.48,14.48,14.48,15000.0
2015-09-08 12:00:00,14.48,14.49,14.47,14.48,20000.0,14.48,14.49,14.47,14.48,20000.0
2015-09-08 12:05:00,14.48,14.5,14.48,14.5,20000.0,14.48,14.5,14.48,14.5,20000.0
2015-09-08 12:10:00,14.49,14.49,14.49,14.49,15000.0,14.49,14.49,14.49,14.49,15000.0
2015-09-08 12:15:00,14.52,14.52,14.51,14.51,85000.0,14.52,14.52,14.51,14.51,85000.0
2015-09-08 12:20:00,14.52,14.53,14.52,14.53,43950.0,14.52,14.53,14.52,14.53,43950.0
2015-09-08 12:25:00,14.52,14.53,14.52,14.53,15000.0,14.52,14.53,14.52,14.53,15000.0
2015-09-08 12:30:00,14.53,14.54,14.52,14.53,468800.0,14.53,14.54,14.52,14.53,468800.0
2015-09-08 12:35:00,14.54,14.54,14.52,14.52,40000.0,14.54,14.54,14.52,14.52,40000.0
2015-09-08 12:40:00,14.54,14.54,14.52,14.53,25000.0,14.54,14.54,14.52,14.53,25000.0
2015-09-08 12:45:00,14.53,14.53,14.52,14.52,50000.0,14.53,14.53,14.52,14.52,50000.0
2015-09-08 12:50:00,14.51,14.52,14.51,14.52,75000.0,14.51,14.52,14.51,14.52,75000.0
2015-09-08 12:55:00,14.52,14.52,14.5,14.5,55000.0,14.52,14.52,14.5,14.5,55000.0
2015-09-08 13:00:00,14.5,14.5,14.48,14.49,53150.0,14.5,14.5,14.48,14.49,53150.0
2015-09-08 13:05:00,14.48,14.49,14.48,14.49,20000.0,14.48,14.49,14.48,14.49,20000.0
2015-09-08 13:10:00,14.49,14.49,14.49,14.49,5000.0,14.49,14.49,14.49,14.49,5000.0
2015-09-08 13:15:00,14.5,14.5,14.5,14.5,10000.0,14.5,14.5,14.5,14.5,10000.0
2015-09-08 13:20:00,14.49,14.49,14.49,14.49,5000.0,14.49,14.49,14.49,14.49,5000.0
2015-09-08 13:25:00,14.5,14.51,14.5,14.51,10000.0,14.5,14.51,14.5,14.51,10000.0
2015-09-08 13:30:00,14.5,14.52,14.5,14.52,30000.0,14.5,14.52,14.5,14.52,30000.0
2015-09-08 13:35:00,14.51,14.51,14.51,14.51,37500.0,14.51,14.51,14.51,14.51,37500.0
2015-09-08 13:40:00,14.51,14.53,14.51,14.52,35000.0,14.51,14.53,14.51,14.52,35000.0
2015-09-08 13:45:00,14.52,14.53,14.52,14.53,40000.0,14.52,14.53,14.52,14.53,40000.0
2015-09-08 13:50:00,14.52,14.53,14.52,14.53,50000.0,14.52,14.53,14.52,14.53,50000.0
2015-09-08 13:55:00,14.53,14.54,14.53,14.53,151200.0,14.53,14.54,14.53,14.53,151200.0
2015-09-08 14:00:00,14.54,14.54,14.54,14.54,5000.0,14.54,14.54,14.54,14.54,5000.0
2015-09-08 14:05:00,14.54,14.54,14.53,14.53,30000.0,14.54,14.54,14.53,14.53,30000.0
2015-09-08 14:10:00,14.54,14.54,14.54,14.54,5000.0,14.54,14.54,14.54,14.54,5000.0
2015-09-08 14:15:00,14.54,14.56,14.54,14.56,100050.0,14.54,14.56,14.54,14.56,100050.0
2015-09-08 14:20:00,14.56,14.58,14.56,14.58,45000.0,14.56,14.58,14.56,14.58,45000.0
2015-09-08 14:25:00,14.58,14.58,14.57,14.57,40000.0,14.58,14.58,14.57,14.57,40000.0
2015-09-08 14:30:00,14.57,14.58,14.56,14.57,124400.0,14.57,14.58,14.56,14.57,124400.0
2015-09-08 14:35:00,14.58,14.6,14.57,14.59,60000.0,14.58,14.6,14.57,14.59,60000.0
2015-09-08 14:40:00,14.59,14.59,14.58,14.59,67500.0,14.59,14.59,14.58,14.59,67500.0
2015-09-08 14:45:00,14.59,14.6,14.58,14.58,130000.0,14.59,14.6,14.58,14.58,130000.0
2015-09-08 14:50:00,14.59,14.6,14.58,14.58,85000.0,14.59,14.6,14.58,14.58,85000.0
2015-09-08 14:55:00,14.58,14.58,14.57,14.57,85000.0,14.58,14.58,14.57,14.57,85000.0
2015-09-08 15:00:00,14.58,14.59,14.57,14.57,140000.0,14.58,14.59,14.57,14.57,140000.0
2015-09-08 15:05:00,14.58,14.58,14.57,14.57,25000.0,14.58,14.58,14.57,14.57,25000.0
2015-09-08 15:10:00,14.58,14.58,14.57,14.57,15000.0,14.58,14.58,14.57,14.57,15000.0
2015-09-08 15:15:00,14.58,14.58,14.57,14.57,65000.0,14.58,14.58,14.57,14.57,65000.0
2015-09-08 15:20:00,14.57,14.57,14.55,14.55,80000.0,14.57,14.57,14.55,14.55,80000.0
2015-09-08 15:25:00,14.56,14.58,14.55,14.58,108750.0,14.56,14.58,14.55,14.58,108750.0
2015-09-08 15:30:00,14.58,14.58,14.58,14.58,21650.0,14.58,14.58,14.58,14.58,21650.0
2015-09-08 15:35:00,14.58,14.6,14.58,14.6,110000.0,14.58,14.6,14.58,14.6,110000.0
2015-09-08 15:40:00,14.59,14.6,14.58,14.59,195000.0,14.59,14.6,14.58,14.59,195000.0
2015-09-08 15:45:00,14.59,14.61,14.59,14.61,410350.0,14.59,14.61,14.59,14.61,410350.0
2015-09-08 15:50:00,14.62,14.65,14.61,14.65,705300.0,14.62,14.65,14.61,14.65,705300.0
2015-09-08 15:55:00,14.65,14.65,14.62,14.65,1226250.0,14.65,14.65,14.62,14.65,1226250.0
2015-09-09 09:30:00,14.68,14.72,14.64,14.66,1015600.0,14.68,14.72,14.64,14.66,1015600.0
2015-09-09 09:35:00,14.65,14.67,14.6,14.64,242000.0,14.65,14.67,14.6,14.64,242000.0
2015-09-09 09:40:00,14.63,14.63,14.56,14.56,196600.0,14.63,14.63,14.56,14.56,196600.0
2015-09-09 09:45:00,14.58,14.59,14.54,14.54,102550.0,14.58,14.59,14.54,14.54,102550.0
2015-09-09 09:50:00,14.55,14.56,14.51,14.53,185550.0,14.55,14.56,14.51,14.53,185550.0
2015-09-09 09:55:00,14.53,14.56,14.52,14.55,115650.0,14.53,14.56,14.52,14.55,115650.0
2015-09-09 10:00:00,14.55,14.56,14.53,14.53,260200.0,14.55,14.56,14.53,14.53,260200.0
2015-09-09 10:05:00,14.53,14.54,14.52,14.53,62500.0,14.53,14.54,14.52,14.53,62500.0
2015-09-09 10:10:00,14.53,14.54,14.52,14.52,160000.0,14.53,14.54,14.52,14.52,160000.0
2015-09-09 10:15:00,14.52,14.52,14.47,14.48,322450.0,14.52,14.52,14.47,14.48,322450.0
2015-09-09 10:20:00,14.47,14.5,14.46,14.49,120000.0,14.47,14.5,14.46,14.49,120000.0
2015-09-09 10:25:00,14.49,14.51,14.49,14.5,171200.0,14.49,14.51,14.49,14.5,171200.0
2015-09-09 10:30:00,14.49,14.5,14.49,14.49,145500.0,14.49,14.5,14.49,14.49,145500.0
2015-09-09 10:35:00,14.49,14.5,14.47,14.48,199300.0,14.49,14.5,14.47,14.48,199300.0
2015-09-09 10:40:00,14.5,14.53,14.5,14.53,214300.0,14.5,14.53,14.5,14.53,214300.0
2015-09-09 10:45:00,14.53,14.53,14.53,14.53,40000.0,14.53,14.53,14.53,14.53,40000.0
2015-09-09 10:50:00,14.53,14.53,14.5,14.5,73900.0,14.53,14.53,14.5,14.5,73900.0
2015-09-09 10:55:00,14.5,14.5,14.5,14.5,50500.0,14.5,14.5,14.5,14.5,50500.0
2015-09-09 11:00:00,14.49,14.5,14.49,14.49,35000.0,14.49,14.5,14.49,14.49,35000.0
2015-09-09 11:05:00,14.49,14.49,14.48,14.48,97500.0,14.49,14.49,14.48,14.48,97500.0
2015-09-09 11:10:00,14.5,14.51,14.49,14.51,45000.0,14.5,14.51,14.49,14.51,45000.0
2015-09-09 11:15:00,14.5,14.5,14.49,14.49,91000.0,14.5,14.5,14.49,14.49,91000.0
2015-09-09 11:20:00,14.5,14.5,14.49,14.5,45000.0,14.5,14.5,14.49,14.5,45000.0
2015-09-09 11:25:00,14.49,14.5,14.49,14.5,30000.0,14.49,14.5,14.49,14.5,30000.0
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 11:35:00,14.51,14.51,14.51,14.51,0.0,14.51,14.51,14.51,14.51,0.0
2015-09-09 11:40:00,14.5,14.5,14.48,14.49,35000.0,14.5,14.5,14.48,14.49,35000.0
2015-09-09 11:45:00,14.49,14.51,14.49,14.5,55000.0,14.49,14.51,14.49,14.5,55000.0
2015-09-09 11:50:00,14.49,14.49,14.49,14.49,20000.0,14.49,14.49,14.49,14.49,20000.0
2015-09-09 11:55:00,14.5,14.51,14.5,14.5,65500.0,14.5,14.51,14.5,14.5,65500.0
2015-09-09 12:00:00,14.5,14.51,14.5,14.51,25000.0,14.5,14.51,14.5,14.51,25000.0
2015-09-09 12:05:00,14.5,14.5,14.49,14.5,75000.0,14.5,14.5,14.49,14.5,75000.0
2015-09-09 12:10:00,14.5,14.5,14.5,14.5,0.0,14.5,14.5,14.5,14.5,0.0
2015-09-09 12:15:00,14.51,14.52,14.5,14.5,144300.0,14.51,14.52,14.5,14.5,144300.0
2015-09-09 12:20:00,14.51,14.52,14.51,14.51,88600.0,14.51,14.52,14.51,14.51,88600.0
2015-09-09 12:25:00,14.51,14.51,14.49,14.5,81700.0,14.51,14.51,14.49,14.5,81700.0
2015-09-09 12:30:00,14.5,14.51,14.49,14.49,110000.0,14.5,14.51,14.49,14.49,110000.0
2015-09-09 12:35:00,14.49,14.5,14.48,14.48,204750.0,14.49,14.5,14.48,14.48,204750.0
2015-09-09 12:40:00,14.48,14.48,14.48,14.48,52500.0,14.48,14.48,14.48,14.48,52500.0
2015-09-09 12:45:00,14.48,14.48,14.46,14.47,127100.0,14.48,14.48,14.46,14.47,127100.0
2015-09-09 12:50:00,14.46,14.47,14.46,14.47,127300.0,14.46,14.47,14.46,14.47,127300.0
2015-09-09 12:55:00,14.46,14.48,14.46,14.48,68750.0,14.46,14.48,14.46,14.48,68750.0
2015-09-09 13:00:00,14.49,14.49,14.48,14.48,44000.0,14.49,14.49,14.48,14.48,44000.0
2015-09-09 13:05:00,14.49,14.49,14.48,14.48,30000.0,14.49,14.49,14.48,14.48,30000.0
2015-09-09 13:10:00,14.47,14.48,14.47,14.48,21250.0,14.47,14.48,14.47,14.48,21250.0
2015-09-09 13:15:00,14.48,14.53,14.48,14.53,125750.0,14.48,14.53,14.48,14.53,125750.0
2015-09-09 13:20:00,14.52,14.52,14.5,14.5,145950.0,14.52,14.52,14.5,14.5,145950.0
2015-09-09 13:25:00,14.49,14.49,14.47,14.47,165050.0,14.49,14.49,14.47,14.47,165050.0
2015-09-09 13:30:00,14.47,14.48,14.45,14.46,83400.0,14.47,14.48,14.45,14.46,83400.0
2015-09-09 13:35:00,14.46,14.47,14.45,14.47,83050.0,14.46,14.47,14.45,14.47,83050.0
2015-09-09 13:40:00,14.46,14.47,14.45,14.45,117450.0,14.46,14.47,14.45,14.45,117450.0
2015-09-09 13:45:00,14.46,14.46,14.46,14.46,15000.0,14.46,14.46,14.46,14.46,15000.0
2015-09-09 13:50:00,14.45,14.45,14.43,14.43,125700.0,14.45,14.45,14.43,14.43,125700.0
2015-09-09 13:55:00,14.42,14.43,14.41,14.41,111250.0,14.42,14.43,14.41,14.41,111250.0
2015-09-09 14:00:00,14.42,14.42,14.4,14.42,120750.0,14.42,14.42,14.4,14.42,120750.0
2015-09-09 14:05:00,14.42,14.46,14.41,14.45,771700.0,14.42,14.46,14.41,14.45,771700.0
2015-09-09 14:10:00,14.46,14.46,14.45,14.45,325100.0,14.46,14.46,14.45,14.45,325100.0
2015-09-09 14:15:00,14.46,14.47,14.46,14.47,158500.0,14.46,14.47,14.46,14.47,158500.0
2015-09-09 14:20:00,14.47,14.47,14.46,14.46,28000.0,14.47,14.47,14.46,14.46,28000.0
2015-09-09 14:25:00,14.47,14.49,14.46,14.46,115000.0,14.47,14.49,14.46,14.46,115000.0
2015-09-09 14:30:00,14.46,14.46,14.44,14.45,61500.0,14.46,14.46,14.44,14.45,61500.0
2015-09-09 14:35:00,14.46,14.46,14.45,14.45,65000.0,14.46,14.46,14.45,14.45,65000.0
2015-09-09 14:40:00,14.46,14.46,14.44,14.44,40000.0,14.46,14.46,14.44,14.44,40000.0
2015-09-09 14:45:00,14.43,14.44,14.43,14.43,40000.0,14.43,14.44,14.43,14.43,40000.0
2015-09-09 14:50:00,14.43,14.45,14.43,14.43,57500.0,14.43,14.45,14.43,14.43,57500.0
2015-09-09 14:55:00,14.45,14.45,14.44,14.45,60000.0,14.45,14.45,14.44,14.45,60000.0
2015-09-09 15:00:00,14.45,14.46,14.43,14.46,133800.0,14.45,14.46,14.43,14.46,133800.0
2015-09-09 15:05:00,14.46,14.47,14.45,14.47,64500.0,14.46,14.47,14.45,14.47,64500.0
2015-09-09 15:10:00,14.46,14.48,14.45,14.46,271600.0,14.46,14.48,14.45,14.46,271600.0
2015-09-09 15:15:00,14.46,14.48,14.46,14.47,60000.0,14.46,14.48,14.46,14.47,60000.0
2015-09-09 15:20:00,14.47,14.49,14.46,14.49,60000.0,14.47,14.49,14.46,14.49,60000.0
2015-09-09 15:25:00,14.48,14.49,14.42,14.44,110000.0,14.48,14.49,14.42,14.44,110000.0
2015-09-09 15:30:00,14.43,14.43,14.4,14.41,100000.0,14.43,14.43,14.4,14.41,100000.0
2015-09-09 15:35:00,14.41,14.43,14.41,14.41,201000.0,14.41,14.43,14.41,14.41,201000.0
2015-09-09 15:40:00,14.42,14.42,14.36,14.37,279900.0,14.42,14.42,14.36,14.37,279900.0
2015-09-09 15:45:00,14.37,14.39,14.36,14.36,267950.0,14.37,14.39,14.36,14.36,267950.0
2015-09-09 15:50:00,14.36,14.38,14.35,14.36,462300.0,14.36,14.38,14.35,14.36,462300.0
2015-09-09 15:55:00,14.36,14.39,14.36,14.38,371200.0,14.36,14.39,14.36,14.38,371200.0
2015-09-10 09:30:00,14.37,14.38,14.36,14.36,149750.0,14.37,14.38,14.36,14.36,149750.0
2015-09-10 09:35:00,14.37,14.45,14.37,14.41,115000.0,14.37,14.45,14.37,14.41,115000.0
2015-09-10 09:40:00,14.4,14.44,14.4,14.43,100000.0,14.4,14.44,14.4,14.43,100000.0
2015-09-10 09:45:00,14.42,14.44,14.4,14.4,225000.0,14.42,14.44,14.4,14.4,225000.0
2015-09-10 09:50:00,14.41,14.47,14.41,14.42,255000.0,14.41,14.47,14.41,14.42,255000.0
2015-09-10 09:55:00,14.42,14.46,14.42,14.42,110550.0,14.42,14.46,14.42,14.42,110550.0
2015-09-10 10:00:00,14.41,14.44,14.4,14.42,171000.0,14.41,14.44,14.4,14.42,171000.0
2015-09-10 10:05:00,14.41,14.45,14.41,14.44,109050.0,14.41,14.45,14.41,14.44,109050.0
2015-09-10 10:10:00,14.43,14.43,14.41,14.41,58700.0,14.43,14.43,14.41,14.41,58700.0
2015-09-10 10:15:00,14.41,14.42,14.4,14.41,110000.0,14.41,14.42,14.4,14.41,110000.0
2015-09-10 10:20:00,14.41,14.42,14.39,14.4,77500.0,14.41,14.42,14.39,14.4,77500.0
2015-09-10 10:25:00,14.39,14.4,14.39,14.4,55000.0,14.39,14.4,14.39,14.4,55000.0
2015-09-10 10:30:00,14.42,14.45,14.42,14.45,25000.0,14.42,14.45,14.42,14.45,25000.0
2015-09-10 10:35:00,14.45,14.48,14.45,14.47,84500.0,14.45,14.48,14.45,14.47,84500.0
2015-09-10 10:40:00,14.48,14.48,14.46,14.46,47450.0,14.48,14.48,14.46,14.46,47450.0
2015-09-10 10:45:00,14.47,14.52,14.47,14.49,91350.0,14.47,14.52,14.47,14.49,91350.0
2015-09-10 10:50:00,14.48,14.5,14.47,14.47,95000.0,14.48,14.5,14.47,14.47,95000.0
2015-09-10 10:55:00,14.47,14.47,14.45,14.46,170250.0,14.47,14.47,14.45,14.46,170250.0
2015-09-10 11:00:00,14.46,14.47,14.45,14.47,72500.0,14.46,14.47,14.45,14.47,72500.0
2015-09-10 11:05:00,14.46,14.47,14.46,14.46,70000.0,14.46,14.47,14.46,14.46,70000.0
2015-09-10 11:10:00,14.45,14.46,14.44,14.44,45000.0,14.45,14.46,14.44,14.44,45000.0
2015-09-10 11:15:00,14.43,14.43,14.41,14.43,35000.0,14.43,14.43,14.41,14.43,35000.0
2015-09-10 11:20:00,14.42,14.42,14.41,14.41,30000.0,14.42,14.42,14.41,14.41,30000.0
2015-09-10 11:25:00,14.41,14.42,14.41,14.42,15000.0,14.41,14.42,14.41,14.42,15000.0
2015-09-10 11:30:00,14.43,14.45,14.43,14.43,66050.0,14.43,14.45,14.43,14.43,66050.0
2015-09-10 11:35:00,14.43,14.45,14.43,14.45,30000.0,14.43,14.45,14.43,14.45,30000.0
2015-09-10 11:40:00,14.44,14.46,14.44,14.46,15000.0,14.44,14.46,14.44,14.46,15000.0
2015-09-10 11:45:00,14.46,14.46,14.44,14.44,60000.0,14.46,14.46,14.44,14.44,60000.0
2015-09-10 11:50:00,14.42,14.43,14.42,14.43,50000.0,14.42,14.43,14.42,14.43,50000.0
2015-09-10 11:55:00,14.43,14.43,14.42,14.42,55600.0,14.43,14.43,14.42,14.42,55600.0
2015-09-10 12:00:00,14.44,14.44,14.42,14.43,31000.0,14.44,14.44,14.42,14.43,31000.0
2015-09-10 12:05:00,14.45,14.5,14.45,14.5,226150.0,14.45,14.5,14.45,14.5,226150.0
2015-09-10 12:10:00,14.49,14.5,14.48,14.48,35000.0,14.49,14.5,14.48,14.48,35000.0
2015-09-10 12:15:00,14.49,14.49,14.47,14.47,35000.0,14.49,14.49,14.47,14.47,35000.0
2015-09-10 12:20:00,14.48,14.49,14.47,14.47,110000.0,14.48,14.49,14.47,14.47,110000.0
2015-09-10 12:25:00,14.48,14.48,14.48,14.48,5000.0,14.48,14.48,14.48,14.48,5000.0
2015-09-10 12:30:00,14.47,14.47,14.45,14.47,45000.0,14.47,14.47,14.45,14.47,45000.0
2015-09-10 12:35:00,14.46,14.49,14.46,14.49,262450.0,14.46,14.49,14.46,14.49,262450.0
2015-09-10 12:40:00,14.49,14.5,14.47,14.47,309700.0,14.49,14.5,14.47,14.47,309700.0
2015-09-10 12:45:00,14.48,14.48,14.47,14.47,157450.0,14.48,14.48,14.47,14.47,157450.0
2015-09-10 12:50:00,14.47,14.47,14.46,14.47,71300.0,14.47,14.47,14.46,14.47,71300.0
2015-09-10 12:55:00,14.46,14.46,14.45,14.46,35000.0,14.46,14.46,14.45,14.46,35000.0
2015-09-10 13:00:00,14.46,14.46,14.45,14.45,40000.0,14.46,14.46,14.45,14.45,40000.0
2015-09-10 13:05:00,14.46,14.47,14.45,14.45,70000.0,14.46,14.47,14.45,14.45,70000.0
2015-09-10 13:10:00,14.45,14.46,14.45,14.46,35000.0,14.45,14.46,14.45,14.46,35000.0
2015-09-10 13:15:00,14.46,14.46,14.46,14.46,20000.0,14.46,14.46,14.46,14.46,20000.0
2015-09-10 13:20:00,14.46,14.48,14.45,14.48,87500.0,14.46,14.48,14.45,14.48,87500.0
2015-09-10 13:25:00,14.48,14.5,14.48,14.5,60000.0,14.48,14.5,14.48,14.5,60000.0
2015-09-10 13:30:00,14.49,14.49,14.47,14.48,72150.0,14.49,14.49,14.47,14.48,72150.0
2015-09-10 13:35:00,14.49,14.5,14.48,14.48,45000.0,14.49,14.5,14.48,14.48,45000.0
2015-09-10 13:40:00,14.49,14.5,14.49,14.49,45000.0,14.49,14.5,14.49,14.49,45000.0
2015-09-10 13:45:00,14.5,14.5,14.48,14.49,108600.0,14.5,14.5,14.48,14.49,108600.0
2015-09-10 13:50:00,14.48,14.48,14.48,14.48,5000.0,14.48,14.48,14.48,14.48,5000.0
2015-09-10 13:55:00,14.49,14.5,14.49,14.5,80000.0,14.49,14.5,14.49,14.5,80000.0
2015-09-10 14:00:00,14.5,14.5,14.48,14.48,100000.0,14.5,14.5,14.48,14.48,100000.0
2015-09-10 14:05:00,14.48,14.5,14.48,14.49,78750.0,14.48,14.5,14.48,14.49,78750.0
2015-09-10 14:10:00,14.5,14.5,14.49,14.49,10000.0,14.5,14.5,14.49,14.49,10000.0
2015-09-10 14:15:00,14.48,14.48,14.45,14.46,55000.0,14.48,14.48,14.45,14.46,55000.0
2015-09-10 14:20:00,14.45,14.49,14.45,14.48,42850.0,14.45,14.49,14.45,14.48,42850.0
2015-09-10 14:25:00,14.49,14.49,14.49,14.49,20000.0,14.49,14.49,14.49,14.49,20000.0
2015-09-10 14:30:00,14.49,14.5,14.48,14.5,40000.0,14.49,14.5,14.48,14.5,40000.0
2015-09-10 14:35:00,14.5,14.5,14.46,14.46,159900.0,14.5,14.5,14.46,14.46,159900.0
2015-09-10 14:40:00,14.48,14.48,14.48,14.48,25000.0,14.48,14.48,14.48,14.48,25000.0
2015-09-10 14:45:00,14.48,14.48,14.47,14.47,35000.0,14.48,14.48,14.47,14.47,35000.0
2015-09-10 14:50:00,14.46,14.48,14.46,14.48,30000.0,14.46,14.48,14.46,14.48,30000.0
2015-09-10 14:55:00,14.47,14.47,14.44,14.47,50000.0,14.47,14.47,14.44,14.47,50000.0
2015-09-10 15:00:00,14.47,14.47,14.45,14.45,43000.0,14.47,14.47,14.45,14.45,43000.0
2015-09-10 15:05:00,14.45,14.45,14.44,14.44,55000.0,14.45,14.45,14.44,14.44,55000.0
2015-09-10 15:10:00,14.46,14.46,14.43,14.44,90650.0,14.46,14.46,14.43,14.44,90650.0
2015-09-10 15:15:00,14.46,14.48,14.46,14.48,85000.0,14.46,14.48,14.46,14.48,85000.0
2015-09-10 15:20:00,14.45,14.46,14.44,14.44,93850.0,14.45,14.46,14.44,14.44,93850.0
2015-09-10 15:25:00,14.45,14.46,14.43,14.46,70000.0,14.45,14.46,14.43,14.46,70000.0
2015-09-10 15:30:00,14.43,14.43,14.42,14.42,70000.0,14.43,14.43,14.42,14.42,70000.0
2015-09-10 15:35:00,14.42,14.44,14.41,14.44,105450.0,14.42,14.44,14.41,14.44,105450.0
2015-09-10 15:40:00,14.43,14.44,14.41,14.44,137500.0,14.43,14.44,14.41,14.44,137500.0
2015-09-10 15:45:00,14.43,14.44,14.42,14.42,131100.0,14.43,14.44,14.42,14.42,131100.0
2015-09-10 15:50:00,14.44,14.45,14.42,14.44,181200.0,14.44,14.45,14.42,14.44,181200.0
2015-09-10 15:55:00,14.44,14.47,14.44,14.45,504950.0,14.44,14.47,14.44,14.45,504950.0
2015-09-11 09:30:00,14.42,14.53,14.42,14.42,359950.0,14.42,14.53,14.42,14.42,359950.0
2015-09-11 09:35:00,14.5,14.5,14.49,14.49,15000.0,14.5,14.5,14.49,14.49,15000.0
2015-09-11 09:40:00,14.5,14.5,14.5,14.5,5000.0,14.5,14.5,14.5,14.5,5000.0
2015-09-11 09:45:00,14.46,14.49,14.46,14.49,67000.0,14.46,14.49,14.46,14.49,67000.0
2015-09-11 09:50:00,14.49,14.51,14.49,14.49,35000.0,14.49,14.51,14.49,14.49,35000.0
2015-09-11 09:55:00,14.49,14.53,14.49,14.53,125000.0,14.49,14.53,14.49,14.53,125000.0
2015-09-11 10:00:00,14.5,14.54,14.49,14.53,185600.0,14.5,14.54,14.49,14.53,185600.0
2015-09-11 10:05:00,14.53,14.59,14.53,14.57,350300.0,14.53,14.59,14.53,14.57,350300.0
2015-09-11 10:10:00,14.57,14.57,14.54,14.55,319500.0,14.57,14.57,14.54,14.55,319500.0
2015-09-11 10:15:00,14.55,14.57,14.55,14.56,120000.0,14.55,14.57,14.55,14.56,120000.0
2015-09-11 10:20:00,14.56,14.58,14.56,14.56,408850.0,14.56,14.58,14.56,14.56,408850.0
2015-09-11 10:25:00,14.56,14.57,14.54,14.55,441600.0,14.56,14.57,14.54,14.55,441600.0
2015-09-11 10:30:00,14.54,14.55,14.52,14.54,409950.0,14.54,14.55,14.52,14.54,409950.0
2015-09-11 10:35:00,14.53,14.53,14.5,14.52,161750.0,14.53,14.53,14.5,14.52,161750.0
2015-09-11 10:40:00,14.54,14.58,14.54,14.57,294750.0,14.54,14.58,14.54,14.57,294750.0
2015-09-11 10:45:00,14.56,14.57,14.55,14.56,266350.0,14.56,14.57,14.55,14.56,266350.0
2015-09-11 10:50:00,14.57,14.57,14.55,14.56,221200.0,14.57,14.57,14.55,14.56,221200.0
2015-09-11 10:55:00,14.56,14.57,14.56,14.57,50000.0,14.56,14.57,14.56,14.57,50000.0
2015-09-11 11:00:00,14.56,14.56,14.54,14.55,195000.0,14.56,14.56,14.54,14.55,195000.0
2015-09-11 11:05:00,14.55,14.57,14.55,14.56,146250.0,14.55,14.57,14.55,14.56,146250.0
2015-09-11 11:10:00,14.56,14.56,14.55,14.55,85850.0,14.56,14.56,14.55,14.55,85850.0
2015-09-11 11:15:00,14.55,14.56,14.55,14.56,213800.0,14.55,14.56,14.55,14.56,213800.0
2015-09-11 11:20:00,14.56,14.56,14.55,14.56,723950.0,14.56,14.56,14.55,14.56,723950.0
2015-09-11 11:25:00,14.56,14.59,14.56,14.58,370000.0,14.56,14.59,14.56,14.58,370000.0
2015-09-11 11:30:00,14.59,14.6,14.54,14.55,448900.0,14.59,14.6,14.54,14.55,448900.0
2015-09-11 11:35:00,14.55,14.58,14.55,14.58,105000.0,14.55,14.58,14.55,14.58,105000.0
2015-09-11 11:40:00,14.57,14.58,14.51,14.52,932600.0,14.57,14.58,14.51,14.52,932600.0
2015-09-11 11:45:00,14.53,14.53,14.34,14.34,2383150.0,14.53,14.53,14.34,14.34,2383150.0
2015-09-11 11:50:00,14.34,14.45,14.28,14.44,2137700.0,14.34,14.45,14.28,14.44,2137700.0
2015-09-11 11:55:00,14.44,14.46,14.42,14.44,923900.0,14.44,14.46,14.42,14.44,923900.0
2015-09-11 12:00:00,14.44,14.45,14.37,14.41,1210950.0,14.44,14.45,14.37,14.41,1210950.0
2015-09-11 12:05:00,14.38,14.47,14.38,14.46,807600.0,14.38,14.47,14.38,14.46,807600.0
2015-09-11 12:10:00,14.47,14.49,14.46,14.48,489150.0,14.47,14.49,14.46,14.48,489150.0
2015-09-11 12:15:00,14.47,14.47,14.45,14.45,405000.0,14.47,14.47,14.45,14.45,405000.0
2015-09-11 12:20:00,14.45,14.46,14.45,14.46,35000.0,14.45,14.46,14.45,14.46,35000.0
2015-09-11 12:25:00,14.46,14.5,14.46,14.5,165000.0,14.46,14.5,14.46,14.5,165000.0
2015-09-11 12:30:00,14.5,14.54,14.49,14.51,438400.0,14.5,14.54,14.49,14.51,438400.0
2015-09-11 12:35:00,14.52,14.53,14.49,14.5,170300.0,14.52,14.53,14.49,14.5,170300.0
2015-09-11 12:40:00,14.5,14.53,14.5,14.52,85000.0,14.5,14.53,14.5,14.52,85000.0
2015-09-11 12:45:00,14.53,14.53,14.52,14.53,152250.0,14.53,14.53,14.52,14.53,152250.0
2015-09-11 12:50:00,14.54,14.56,14.54,14.56,184500.0,14.54,14.56,14.54,14.56,184500.0
2015-09-11 12:55:00,14.55,14.56,14.53,14.54,105000.0,14.55,14.56,14.53,14.54,105000.0
2015-09-11 13:00:00,14.55,14.56,14.54,14.55,371950.0,14.55,14.56,14.54,14.55,371950.0
2015-09-11 13:05:00,14.55,14.56,14.54,14.55,342700.0,14.55,14.56,14.54,14.55,342700.0
2015-09-11 13:10:00,14.56,14.56,14.55,14.56,138800.0,14.56,14.56,14.55,14.56,138800.0
2015-09-11 13:15:00,14.55,14.55,14.54,14.55,85000.0,14.55,14.55,14.54,14.55,85000.0
2015-09-11 13:20:00,14.55,14.55,14.52,14.53,180000.0,14.55,14.55,14.52,14.53,180000.0
2015-09-11 13:25:00,14.53,14.53,14.52,14.52,100000.0,14.53,14.53,14.52,14.52,100000.0
2015-09-11 13:30:00,14.52,14.53,14.5,14.51,155000.0,14.52,14.53,14.5,14.51,155000.0
2015-09-11 13:35:00,14.51,14.52,14.51,14.52,40000.0,14.51,14.52,14.51,14.52,40000.0
2015-09-11 13:40:00,14.5,14.52,14.49,14.52,127450.0,14.5,14.52,14.49,14.52,127450.0
2015-09-11 13:45:00,14.52,14.53,14.52,14.52,90000.0,14.52,14.53,14.52,14.52,90000.0
2015-09-11 13:50:00,14.53,14.54,14.52,14.54,626450.0,14.53,14.54,14.52,14.54,626450.0
2015-09-11 13:55:00,14.54,14.56,14.53,14.56,175000.0,14.54,14.56,14.53,14.56,175000.0
2015-09-11 14:00:00,14.56,14.56,14.54,14.54,80000.0,14.56,14.56,14.54,14.54,80000.0
2015-09-11 14:05:00,14.53,14.53,14.51,14.52,63300.0,14.53,14.53,14.51,14.52,63300.0
2015-09-11 14:10:00,14.51,14.53,14.51,14.53,87100.0,14.51,14.53,14.51,14.53,87100.0
2015-09-11 14:15:00,14.53,14.54,14.52,14.54,120000.0,14.53,14.54,14.52,14.54,120000.0
2015-09-11 14:20:00,14.55,14.57,14.55,14.57,140000.0,14.55,14.57,14.55,14.57,140000.0
2015-09-11 14:25:00,14.57,14.57,14.56,14.56,115000.0,14.57,14.57,14.56,14.56,115000.0
2015-09-11 14:30:00,14.56,14.58,14.56,14.56,275000.0,14.56,14.58,14.56,14.56,275000.0
2015-09-11 14:35:00,14.57,14.57,14.52,14.52,215000.0,14.57,14.57,14.52,14.52,215000.0
2015-09-11 14:40:00,14.54,14.54,14.53,14.54,155000.0,14.54,14.54,14.53,14.54,155000.0
2015-09-11 14:45:00,14.54,14.54,14.52,14.53,318650.0,14.54,14.54,14.52,14.53,318650.0
2015-09-11 14:50:00,14.54,14.54,14.52,14.53,110000.0,14.54,14.54,14.52,14.53,110000.0
2015-09-11 14:55:00,14.52,14.53,14.52,14.52,265850.0,14.52,14.53,14.52,14.52,265850.0
2015-09-11 15:00:00,14.53,14.55,14.53,14.54,75000.0,14.53,14.55,14.53,14.54,75000.0
2015-09-11 15:05:00,14.55,14.58,14.54,14.54,244350.0,14.55,14.58,14.54,14.54,244350.0
2015-09-11 15:10:00,14.55,14.56,14.55,14.56,160000.0,14.55,14.56,14.55,14.56,160000.0
2015-09-11 15:15:00,14.55,14.55,14.53,14.55,351100.0,14.55,14.55,14.53,14.55,351100.0
2015-09-11 15:20:00,14.54,14.55,14.52,14.53,135000.0,14.54,14.55,14.52,14.53,135000.0
2015-09-11 15:25:00,14.53,14.54,14.53,14.54,294000.0,14.53,14.54,14.53,14.54,294000.0
2015-09-11 15:30:00,14.53,14.54,14.52,14.53,184900.0,14.53,14.54,14.52,14.53,184900.0
2015-09-11 15:35:00,14.53,14.54,14.52,14.54,300000.0,14.53,14.54,14.52,14.54,300000.0
2015-09-11 15:40:00,14.53,14.54,14.53,14.53,212300.0,14.53,14.54,14.53,14.53,212300.0
2015-09-11 15:45:00,14.54,14.54,14.53,14.53,295000.0,14.54,14.54,14.53,14.53,295000.0
2015-09-11 15:50:00,14.53,14.55,14.53,14.55,457600.0,14.53,14.55,14.53,14.55,457600.0
2015-09-11 15:55:00,14.55,14.58,14.55,14.58,1135250.0,14.55,14.58,14.55,14.58,1135250.0
2015-09-14 09:30:00,14.57,14.57,14.53,14.56,82400.0,14.57,14.57,14.53,14.56,82400.0
2015-09-14 09:35:00,14.57,14.57,14.54,14.56,177500.0,14.57,14.57,14.54,14.56,177500.0
2015-09-14 09:40:00,14.57,14.6,14.56,14.58,250100.0,14.57,14.6,14.56,14.58,250100.0
2015-09-14 09:45:00,14.58,14.58,14.57,14.57,257500.0,14.58,14.58,14.57,14.57,257500.0
2015-09-14 09:50:00,14.58,14.6,14.57,14.59,170000.0,14.58,14.6,14.57,14.59,170000.0
2015-09-14 09:55:00,14.61,14.61,14.57,14.59,215000.0,14.61,14.61,14.57,14.59,215000.0
2015-09-14 10:00:00,14.58,14.58,14.56,14.56,320000.0,14.58,14.58,14.56,14.56,320000.0
2015-09-14 10:05:00,14.56,14.57,14.56,14.57,65000.0,14.56,14.57,14.56,14.57,65000.0
2015-09-14 10:10:00,14.57,14.6,14.56,14.58,190000.0,14.57,14.6,14.56,14.58,190000.0
2015-09-14 10:15:00,14.58,14.58,14.55,14.57,135000.0,14.58,14.58,14.55,14.57,135000.0
2015-09-14 10:20:00,14.57,14.59,14.56,14.59,80150.0,14.57,14.59,14.56,14.59,80150.0
2015-09-14 10:25:00,14.59,14.59,14.56,14.56,59300.0,14.59,14.59,14.56,14.56,59300.0
2015-09-14 10:30:00,14.57,14.58,14.57,14.58,50000.0,14.57,14.58,14.57,14.58,50000.0
2015-09-14 10:35:00,14.57,14.59,14.57,14.58,179350.0,14.57,14.59,14.57,14.58,179350.0
2015-09-14 10:40:00,14.58,14.59,14.57,14.59,60000.0,14.58,14.59,14.57,14.59,60000.0
2015-09-14 10:45:00,14.58,14.58,14.57,14.57,30000.0,14.58,14.58,14.57,14.57,30000.0
2015-09-14 10:50:00,14.56,14.57,14.55,14.57,80000.0,14.56,14.57,14.55,14.57,80000.0
2015-09-14 10:55:00,14.57,14.57,14.56,14.57,135000.0,14.57,14.57,14.56,14.57,135000.0
2015-09-14 11:00:00,14.57,14.59,14.57,14.58,120000.0,14.57,14.59,14.57,14.58,120000.0
2015-09-14 11:05:00,14.58,14.58,14.56,14.56,31350.0,14.58,14.58,14.56,14.56,31350.0
2015-09-14 11:10:00,14.56,14.59,14.55,14.57,665000.0,14.56,14.59,14.55,14.57,665000.0
2015-09-14 11:15:00,14.57,14.57,14.55,14.56,80000.0,14.57,14.57,14.55,14.56,80000.0
2015-09-14 11:20:00,14.56,14.56,14.54,14.54,155650.0,14.56,14.56,14.54,14.54,155650.0
2015-09-14 11:25:00,14.54,14.54,14.53,14.53,60000.0,14.54,14.54,14.53,14.53,60000.0
2015-09-14 11:30:00,14.52,14.53,14.51,14.52,187450.0,14.52,14.53,14.51,14.52,187450.0
2015-09-14 11:35:00,14.51,14.54,14.51,14.53,175000.0,14.51,14.54,14.51,14.53,175000.0
2015-09-14 11:40:00,14.53,14.55,14.53,14.55,70000.0,14.53,14.55,14.53,14.55,70000.0
2015-09-14 11:45:00,14.55,14.55,14.52,14.54,52500.0,14.55,14.55,14.52,14.54,52500.0
2015-09-14 11:50:00,14.54,14.55,14.53,14.55,177500.0,14.54,14.55,14.53,14.55,177500.0
2015-09-14 11:55:00,14.55,14.55,14.55,14.55,63750.0,14.55,14.55,14.55,14.55,63750.0
2015-09-14 12:00:00,14.56,14.56,14.53,14.54,80000.0,14.56,14.56,14.53,14.54,80000.0
2015-09-14 12:05:00,14.55,14.55,14.54,14.55,63750.0,14.55,14.55,14.54,14.55,63750.0
2015-09-14 12:10:00,14.55,14.55,14.53,14.53,134650.0,14.55,14.55,14.53,14.53,134650.0
2015-09-14 12:15:00,14.54,14.55,14.53,14.53,52500.0,14.54,14.55,14.53,14.53,52500.0
2015-09-14 12:20:00,14.53,14.54,14.52,14.52,25000.0,14.53,14.54,14.52,14.52,25000.0
2015-09-14 12:25:00,14.54,14.54,14.51,14.52,50000.0,14.54,14.54,14.51,14.52,50000.0
2015-09-14 12:30:00,14.52,14.53,14.52,14.53,120000.0,14.52,14.53,14.52,14.53,120000.0
2015-09-14 12:35:00,14.53,14.53,14.51,14.52,35000.0,14.53,14.53,14.51,14.52,35000.0
2015-09-14 12:40:00,14.51,14.51,14.5,14.5,30000.0,14.51,14.51,14.5,14.5,30000.0
2015-09-14 12:45:00,14.5,14.5,14.49,14.5,95000.0,14.5,14.5,14.49,14.5,95000.0
2015-09-14 12:50:00,14.49,14.49,14.49,14.49,85000.0,14.49,14.49,14.49,14.49,85000.0
2015-09-14 12:55:00,14.49,14.52,14.49,14.52,210000.0,14.49,14.52,14.49,14.52,210000.0
2015-09-14 13:00:00,14.51,14.51,14.46,14.47,761150.0,14.51,14.51,14.46,14.47,761150.0
2015-09-14 13:05:00,14.5,14.5,14.48,14.48,22300.0,14.5,14.5,14.48,14.48,22300.0
2015-09-14 13:10:00,14.5,14.51,14.49,14.49,145000.0,14.5,14.51,14.49,14.49,145000.0
2015-09-14 13:15:00,14.49,14.5,14.49,14.5,62450.0,14.49,14.5,14.49,14.5,62450.0
2015-09-14 13:20:00,14.5,14.5,14.49,14.49,50000.0,14.5,14.5,14.49,14.49,50000.0
2015-09-14 13:25:00,14.49,14.49,14.48,14.48,15000.0,14.49,14.49,14.48,14.48,15000.0
2015-09-14 13:30:00,14.49,14.51,14.49,14.5,64600.0,14.49,14.51,14.49,14.5,64600.0
2015-09-14 13:35:00,14.51,14.52,14.5,14.51,101750.0,14.51,14.52,14.5,14.51,101750.0
2015-09-14 13:40:00,14.52,14.54,14.52,14.53,140000.0,14.52,14.54,14.52,14.53,140000.0
2015-09-14 13:45:00,14.53,14.55,14.53,14.54,105000.0,14.53,14.55,14.53,14.54,105000.0
2015-09-14 13:50:00,14.54,14.54,14.52,14.53,45000.0,14.54,14.54,14.52,14.53,45000.0
2015-09-14 13:55:00,14.53,14.53,14.5,14.51,195000.0,14.53,14.53,14.5,14.51,195000.0
2015-09-14 14:00:00,14.51,14.52,14.51,14.51,45000.0,14.51,14.52,14.51,14.51,45000.0
2015-09-14 14:05:00,14.51,14.52,14.51,14.51,55000.0,14.51,14.52,14.51,14.51,55000.0
2015-09-14 14:10:00,14.51,14.52,14.49,14.49,50000.0,14.51,14.52,14.49,14.49,50000.0
2015-09-14 14:15:00,14.51,14.51,14.51,14.51,15000.0,14.51,14.51,14.51,14.51,15000.0
2015-09-14 14:20:00,14.52,14.52,14.5,14.5,70000.0,14.52,14.52,14.5,14.5,70000.0
2015-09-14 14:25:00,14.51,14.52,14.49,14.49,155000.0,14.51,14.52,14.49,14.49,155000.0
2015-09-14 14:30:00,14.49,14.5,14.49,14.5,10000.0,14.49,14.5,14.49,14.5,10000.0
2015-09-14 14:35:00,14.49,14.51,14.49,14.5,133050.0,14.49,14.51,14.49,14.5,133050.0
2015-09-14 14:40:00,14.5,14.51,14.5,14.5,30000.0,14.5,14.51,14.5,14.5,30000.0
2015-09-14 14:45:00,14.51,14.51,14.49,14.5,55000.0,14.51,14.51,14.49,14.5,55000.0
2015-09-14 14:50:00,14.48,14.49,14.48,14.49,65000.0,14.48,14.49,14.48,14.49,65000.0
2015-09-14 14:55:00,14.48,14.5,14.48,14.5,191000.0,14.48,14.5,14.48,14.5,191000.0
2015-09-14 15:00:00,14.5,14.51,14.5,14.5,20000.0,14.5,14.51,14.5,14.5,20000.0
2015-09-14 15:05:00,14.5,14.5,14.48,14.49,85000.0,14.5,14.5,14.48,14.49,85000.0
2015-09-14 15:10:00,14.5,14.52,14.5,14.51,45000.0,14.5,14.52,14.5,14.51,45000.0
2015-09-14 15:15:00,14.51,14.52,14.51,14.51,79250.0,14.51,14.52,14.51,14.51,79250.0
2015-09-14 15:20:00,14.51,14.51,14.48,14.49,130000.0,14.51,14.51,14.48,14.49,130000.0
2015-09-14 15:25:00,14.5,14.5,14.48,14.5,75100.0,14.5,14.5,14.48,14.5,75100.0
2015-09-14 15:30:00,14.5,14.51,14.49,14.5,115000.0,14.5,14.51,14.49,14.5,115000.0
2015-09-14 15:35:00,14.5,14.52,14.5,14.52,75000.0,14.5,14.52,14.5,14.52,75000.0
2015-09-14 15:40:00,14.52,14.53,14.51,14.51,40100.0,14.52,14.53,14.51,14.51,40100.0
2015-09-14 15:45:00,14.52,14.52,14.51,14.51,175000.0,14.52,14.52,14.51,14.51,175000.0
2015-09-14 15:50:00,14.51,14.53,14.51,14.53,265000.0,14.51,14.53,14.51,14.53,265000.0
2015-09-14 15:55:00,14.53,14.55,14.52,14.53,384700.0,14.53,14.55,14.52,14.53,384700.0
2015-09-15 09:30:00,14.52,14.52,14.49,14.51,115050.0,14.52,14.52,14.49,14.51,115050.0
2015-09-15 09:35:00,14.5,14.53,14.41,14.53,213400.0,14.5,14.53,14.41,14.53,213400.0
2015-09-15 09:40:00,14.53,14.53,14.48,14.48,30000.0,14.53,14.53,14.48,14.48,30000.0
2015-09-15 09:45:00,14.5,14.5,14.43,14.47,50000.0,14.5,14.5,14.43,14.47,50000.0
2015-09-15 09:50:00,14.46,14.48,14.44,14.47,60000.0,14.46,14.48,14.44,14.47,60000.0
2015-09-15 09:55:00,14.48,14.48,14.47,14.47,53750.0,14.48,14.48,14.47,14.47,53750.0
2015-09-15 10:00:00,14.48,14.51,14.47,14.49,86000.0,14.48,14.51,14.47,14.49,86000.0
2015-09-15 10:05:00,14.48,14.48,14.48,14.48,5000.0,14.48,14.48,14.48,14.48,5000.0
2015-09-15 10:10:00,14.49,14.51,14.49,14.49,78800.0,14.49,14.51,14.49,14.49,78800.0
2015-09-15 10:15:00,14.48,14.5,14.48,14.5,15050.0,14.48,14.5,14.48,14.5,15050.0
2015-09-15 10:20:00,14.51,14.53,14.51,14.52,80000.0,14.51,14.53,14.51,14.52,80000.0
2015-09-15 10:25:00,14.53,14.53,14.51,14.53,65000.0,14.53,14.53,14.51,14.53,65000.0
2015-09-15 10:30:00,14.53,14.57,14.53,14.57,136850.0,14.53,14.57,14.53,14.57,136850.0
2015-09-15 10:35:00,14.57,14.57,14.54,14.54,75000.0,14.57,14.57,14.54,14.54,75000.0
2015-09-15 10:40:00,14.55,14.56,14.55,14.55,25000.0,14.55,14.56,14.55,14.55,25000.0
2015-09-15 10:45:00,14.54,14.57,14.54,14.56,90250.0,14.54,14.57,14.54,14.56,90250.0
2015-09-15 10:50:00,14.56,14.57,14.55,14.56,55000.0,14.56,14.57,14.55,14.56,55000.0
2015-09-15 10:55:00,14.56,14.58,14.56,14.58,70000.0,14.56,14.58,14.56,14.58,70000.0
2015-09-15 11:00:00,14.57,14.59,14.57,14.57,86550.0,14.57,14.59,14.57,14.57,86550.0
2015-09-15 11:05:00,14.57,14.58,14.57,14.58,15000.0,14.57,14.58,14.57,14.58,15000.0
2015-09-15 11:10:00,14.58,14.59,14.57,14.59,35000.0,14.58,14.59,14.57,14.59,35000.0
2015-09-15 11:15:00,14.58,14.58,14.58,14.58,34850.0,14.58,14.58,14.58,14.58,34850.0
2015-09-15 11:20:00,14.58,14.58,14.58,14.58,20000.0,14.58,14.58,14.58,14.58,20000.0
2015-09-15 11:25:00,14.59,14.6,14.58,14.58,103600.0,14.59,14.6,14.58,14.58,103600.0
2015-09-15 11:30:00,14.59,14.59,14.58,14.58,20000.0,14.59,14.59,14.58,14.58,20000.0
2015-09-15 11:35:00,14.58,14.59,14.58,14.59,20000.0,14.58,14.59,14.58,14.59,20000.0
2015-09-15 11:40:00,14.59,14.62,14.59,14.61,91300.0,14.59,14.62,14.59,14.61,91300.0
2015-09-15 11:45:00,14.6,14.6,14.59,14.6,57900.0,14.6,14.6,14.59,14.6,57900.0
2015-09-15 11:50:00,14.6,14.61,14.59,14.59,75000.0,14.6,14.61,14.59,14.59,75000.0
2015-09-15 11:55:00,14.58,14.58,14.58,14.58,5000.0,14.58,14.58,14.58,14.58,5000.0
2015-09-15 12:00:00,14.59,14.61,14.59,14.6,130000.0,14.59,14.61,14.59,14.6,130000.0
2015-09-15 12:05:00,14.61,14.61,14.6,14.6,75000.0,14.61,14.61,14.6,14.6,75000.0
2015-09-15 12:10:00,14.6,14.61,14.59,14.6,80000.0,14.6,14.61,14.59,14.6,80000.0
2015-09-15 12:15:00,14.6,14.62,14.6,14.61,442050.0,14.6,14.62,14.6,14.61,442050.0
2015-09-15 12:20:00,14.61,14.62,14.6,14.61,587500.0,14.61,14.62,14.6,14.61,587500.0
2015-09-15 12:25:00,14.6,14.61,14.57,14.61,562700.0,14.6,14.61,14.57,14.61,562700.0
2015-09-15 12:30:00,14.61,14.61,14.61,14.61,20000.0,14.61,14.61,14.61,14.61,20000.0
2015-09-15 12:35:00,14.62,14.63,14.61,14.63,51850.0,14.62,14.63,14.61,14.63,51850.0
2015-09-15 12:40:00,14.62,14.62,14.6,14.6,80000.0,14.62,14.62,14.6,14.6,80000.0
2015-09-15 12:45:00,14.61,14.61,14.61,14.61,35000.0,14.61,14.61,14.61,14.61,35000.0
2015-09-15 12:50:00,14.62,14.62,14.62,14.62,10000.0,14.62,14.62,14.62,14.62,10000.0
2015-09-15 12:55:00,14.62,14.62,14.62,14.62,40000.0,14.62,14.62,14.62,14.62,40000.0
2015-09-15 13:00:00,14.62,14.62,14.61,14.61,10000.0,14.62,14.62,14.61,14.61,10000.0
2015-09-15 13:05:00,14.62,14.62,14.61,14.62,60000.0,14.62,14.62,14.61,14.62,60000.0
2015-09-15 13:10:00,14.62,14.62,14.62,14.62,5000.0,14.62,14.62,14.62,14.62,5000.0
2015-09-15 13:15:00,14.62,14.63,14.62,14.62,135000.0,14.62,14.63,14.62,14.62,135000.0
2015-09-15 13:20:00,14.62,14.62,14.6,14.61,175950.0,14.62,14.62,14.6,14.61,175950.0
2015-09-15 13:25:00,14.61,14.62,14.6,14.61,121050.0,14.61,14.62,14.6,14.61,121050.0
2015-09-15 13:30:00,14.6,14.63,14.6,14.61,131900.0,14.6,14.63,14.6,14.61,131900.0
2015-09-15 13:35:00,14.62,14.63,14.62,14.63,55000.0,14.62,14.63,14.62,14.63,55000.0
2015-09-15 13:40:00,14.63,14.63,14.63,14.63,55000.0,14.63,14.63,14.63,14.63,55000.0
2015-09-15 13:45:00,14.63,14.63,14.62,14.62,47500.0,14.63,14.63,14.62,14.62,47500.0
2015-09-15 13:50:00,14.62,14.63,14.62,14.63,35000.0,14.62,14.63,14.62,14.63,35000.0
2015-09-15 13:55:00,14.62,14.63,14.6,14.61,400300.0,14.62,14.63,14.6,14.61,400300.0
2015-09-15 14:00:00,14.62,14.62,14.6,14.61,440000.0,14.62,14.62,14.6,14.61,440000.0
2015-09-15 14:05:00,14.61,14.61,14.59,14.61,292500.0,14.61,14.61,14.59,14.61,292500.0
2015-09-15 14:10:00,14.61,14.61,14.61,14.61,25000.0,14.61,14.61,14.61,14.61,25000.0
2015-09-15 14:15:00,14.6,14.63,14.6,14.63,125000.0,14.6,14.63,14.6,14.63,125000.0
2015-09-15 14:20:00,14.62,14.63,14.61,14.62,405250.0,14.62,14.63,14.61,14.62,405250.0
2015-09-15 14:25:00,14.61,14.62,14.59,14.6,289550.0,14.61,14.62,14.59,14.6,289550.0
2015-09-15 14:30:00,14.61,14.63,14.61,14.62,215850.0,14.61,14.63,14.61,14.62,215850.0
2015-09-15 14:35:00,14.61,14.63,14.61,14.62,370450.0,14.61,14.63,14.61,14.62,370450.0
2015-09-15 14:40:00,14.62,14.63,14.61,14.61,201700.0,14.62,14.63,14.61,14.61,201700.0
2015-09-15 14:45:00,14.62,14.63,14.61,14.63,200650.0,14.62,14.63,14.61,14.63,200650.0
2015-09-15 14:50:00,14.64,14.64,14.61,14.62,95000.0,14.64,14.64,14.61,14.62,95000.0
2015-09-15 14:55:00,14.64,14.64,14.63,14.64,158500.0,14.64,14.64,14.63,14.64,158500.0
2015-09-15 15:00:00,14.64,14.64,14.62,14.63,110000.0,14.64,14.64,14.62,14.63,110000.0
2015-09-15 15:05:00,14.63,14.63,14.62,14.63,48550.0,14.63,14.63,14.62,14.63,48550.0
2015-09-15 15:10:00,14.63,14.63,14.63,14.63,20000.0,14.63,14.63,14.63,14.63,20000.0
2015-09-15 15:15:00,14.64,14.64,14.63,14.63,145000.0,14.64,14.64,14.63,14.63,145000.0
2015-09-15 15:20:00,14.64,14.64,14.63,14.64,280000.0,14.64,14.64,14.63,14.64,280000.0
2015-09-15 15:25:00,14.64,14.66,14.63,14.66,265200.0,14.64,14.66,14.63,14.66,265200.0
2015-09-15 15:30:00,14.67,14.67,14.65,14.67,170000.0,14.67,14.67,14.65,14.67,170000.0
2015-09-15 15:35:00,14.66,14.67,14.65,14.67,311500.0,14.66,14.67,14.65,14.67,311500.0
2015-09-15 15:40:00,14.66,14.67,14.64,14.66,249000.0,14.66,14.67,14.64,14.66,249000.0
2015-09-15 15:45:00,14.67,14.67,14.65,14.65,135650.0,14.67,14.67,14.65,14.65,135650.0
2015-09-15 15:50:00,14.65,14.66,14.65,14.65,130650.0,14.65,14.66,14.65,14.65,130650.0
2015-09-15 15:55:00,14.65,14.66,14.63,14.64,345500.0,14.65,14.66,14.63,14.64,345500.0
2015-09-16 09:30:00,14.7,14.7,14.62,14.64,311250.0,14.7,14.7,14.62,14.64,311250.0
2015-09-16 09:35:00,14.64,14.64,14.61,14.61,105000.0,14.64,14.64,14.61,14.61,105000.0
2015-09-16 09:40:00,14.61,14.62,14.58,14.58,176250.0,14.61,14.62,14.58,14.58,176250.0
2015-09-16 09:45:00,14.58,14.61,14.58,14.59,95000.0,14.58,14.61,14.58,14.59,95000.0
2015-09-16 09:50:00,14.61,14.66,14.59,14.66,163500.0,14.61,14.66,14.59,14.66,163500.0
2015-09-16 09:55:00,14.64,14.66,14.64,14.64,157100.0,14.64,14.66,14.64,14.64,157100.0
2015-09-16 10:00:00,14.64,14.65,14.61,14.61,130500.0,14.64,14.65,14.61,14.61,130500.0
2015-09-16 10:05:00,14.6,14.61,14.6,14.6,142700.0,14.6,14.61,14.6,14.6,142700.0
2015-09-16 10:10:00,14.6,14.61,14.58,14.58,70000.0,14.6,14.61,14.58,14.58,70000.0
2015-09-16 10:15:00,14.58,14.59,14.56,14.57,175500.0,14.58,14.59,14.56,14.57,175500.0
2015-09-16 10:20:00,14.58,14.58,14.57,14.58,45000.0,14.58,14.58,14.57,14.58,45000.0
2015-09-16 10:25:00,14.57,14.59,14.56,14.56,165000.0,14.57,14.59,14.56,14.56,165000.0
2015-09-16 10:30:00,14.56,14.6,14.56,14.59,90000.0,14.56,14.6,14.56,14.59,90000.0
2015-09-16 10:35:00,14.58,14.58,14.56,14.56,75000.0,14.58,14.58,14.56,14.56,75000.0
2015-09-16 10:40:00,14.56,14.57,14.55,14.55,134250.0,14.56,14.57,14.55,14.55,134250.0
2015-09-16 10:45:00,14.54,14.57,14.53,14.53,148850.0,14.54,14.57,14.53,14.53,148850.0
2015-09-16 10:50:00,14.54,14.55,14.54,14.55,65000.0,14.54,14.55,14.54,14.55,65000.0
2015-09-16 10:55:00,14.54,14.56,14.54,14.56,115000.0,14.54,14.56,14.54,14.56,115000.0
2015-09-16 11:00:00,14.55,14.57,14.54,14.55,259850.0,14.55,14.57,14.54,14.55,259850.0
2015-09-16 11:05:00,14.55,14.56,14.54,14.55,82500.0,14.55,14.56,14.54,14.55,82500.0
2015-09-16 11:10:00,14.57,14.58,14.56,14.58,95000.0,14.57,14.58,14.56,14.58,95000.0
2015-09-16 11:15:00,14.58,14.58,14.56,14.56,105000.0,14.58,14.58,14.56,14.56,105000.0
2015-09-16 11:20:00,14.58,14.58,14.56,14.56,109500.0,14.58,14.58,14.56,14.56,109500.0
2015-09-16 11:25:00,14.57,14.58,14.56,14.57,135000.0,14.57,14.58,14.56,14.57,135000.0
2015-09-16 11:30:00,14.57,14.57,14.54,14.55,124400.0,14.57,14.57,14.54,14.55,124400.0
2015-09-16 11:35:00,14.54,14.55,14.52,14.52,110250.0,14.54,14.55,14.52,14.52,110250.0
2015-09-16 11:40:00,14.52,14.53,14.51,14.53,165450.0,14.52,14.53,14.51,14.53,165450.0
2015-09-16 11:45:00,14.52,14.53,14.52,14.52,35000.0,14.52,14.53,14.52,14.52,35000.0
2015-09-16 11:50:00,14.52,14.53,14.5,14.53,181400.0,14.52,14.53,14.5,14.53,181400.0
2015-09-16 11:55:00,14.53,14.56,14.53,14.56,132500.0,14.53,14.56,14.53,14.56,132500.0
2015-09-16 12:00:00,14.56,14.58,14.54,14.54,226200.0,14.56,14.58,14.54,14.54,226200.0
2015-09-16 12:05:00,14.54,14.56,14.53,14.54,307100.0,14.54,14.56,14.53,14.54,307100.0
2015-09-16 12:10:00,14.56,14.56,14.54,14.54,15000.0,14.56,14.56,14.54,14.54,15000.0
2015-09-16 12:15:00,14.55,14.55,14.54,14.54,57500.0,14.55,14.55,14.54,14.54,57500.0
2015-09-16 12:20:00,14.54,14.54,14.54,14.54,10750.0,14.54,14.54,14.54,14.54,10750.0
2015-09-16 12:25:00,14.53,14.54,14.53,14.54,140000.0,14.53,14.54,14.53,14.54,140000.0
2015-09-16 12:30:00,14.54,14.54,14.53,14.54,245350.0,14.54,14.54,14.53,14.54,245350.0
2015-09-16 12:35:00,14.55,14.56,14.55,14.55,168350.0,14.55,14.56,14.55,14.55,168350.0
2015-09-16 12:40:00,14.55,14.56,14.54,14.55,110000.0,14.55,14.56,14.54,14.55,110000.0
2015-09-16 12:45:00,14.54,14.56,14.54,14.55,150000.0,14.54,14.56,14.54,14.55,150000.0
2015-09-16 12:50:00,14.54,14.56,14.54,14.56,35000.0,14.54,14.56,14.54,14.56,35000.0
2015-09-16 12:55:00,14.56,14.56,14.56,14.56,30000.0,14.56,14.56,14.56,14.56,30000.0
2015-09-16 13:00:00,14.55,14.55,14.54,14.55,525050.0,14.55,14.55,14.54,14.55,525050.0
2015-09-16 13:05:00,14.55,14.56,14.54,14.56,45000.0,14.55,14.56,14.54,14.56,45000.0
2015-09-16 13:10:00,14.55,14.56,14.55,14.56,285000.0,14.55,14.56,14.55,14.56,285000.0
2015-09-16 13:15:00,14.56,14.56,14.55,14.56,125000.0,14.56,14.56,14.55,14.56,125000.0
2015-09-16 13:20:00,14.55,14.56,14.54,14.56,155900.0,14.55,14.56,14.54,14.56,155900.0
2015-09-16 13:25:00,14.57,14.57,14.56,14.57,123000.0,14.57,14.57,14.56,14.57,123000.0
2015-09-16 13:30:00,14.57,14.58,14.57,14.58,10000.0,14.57,14.58,14.57,14.58,10000.0
2015-09-16 13:35:00,14.56,14.56,14.56,14.56,10000.0,14.56,14.56,14.56,14.56,10000.0
2015-09-16 13:40:00,14.57,14.59,14.57,14.58,72500.0,14.57,14.59,14.57,14.58,72500.0
2015-09-16 13:45:00,14.58,14.58,14.56,14.57,467950.0,14.58,14.58,14.56,14.57,467950.0
2015-09-16 13:50:00,14.57,14.59,14.57,14.58,409350.0,14.57,14.59,14.57,14.58,409350.0
2015-09-16 13:55:00,14.58,14.6,14.58,14.6,209900.0,14.58,14.6,14.58,14.6,209900.0
2015-09-16 14:00:00,14.59,14.6,14.59,14.6,58050.0,14.59,14.6,14.59,14.6,58050.0
2015-09-16 14:05:00,14.61,14.61,14.61,14.61,25000.0,14.61,14.61,14.61,14.61,25000.0
2015-09-16 14:10:00,14.61,14.61,14.59,14.6,92500.0,14.61,14.61,14.59,14.6,92500.0
2015-09-16 14:15:00,14.6,14.6,14.6,14.6,5000.0,14.6,14.6,14.6,14.6,5000.0
2015-09-16 14:20:00,14.6,14.6,14.6,14.6,15000.0,14.6,14.6,14.6,14.6,15000.0
2015-09-16 14:25:00,14.6,14.6,14.6,14.6,15000.0,14.6,14.6,14.6,14.6,15000.0
2015-09-16 14:30:00,14.6,14.6,14.59,14.59,99700.0,14.6,14.6,14.59,14.59,99700.0
2015-09-16 14:35:00,14.6,14.6,14.59,14.6,70000.0,14.6,14.6,14.59,14.6,70000.0
2015-09-16 14:40:00,14.61,14.61,14.6,14.6,190850.0,14.61,14.61,14.6,14.6,190850.0
2015-09-16 14:45:00,14.59,14.61,14.59,14.6,145000.0,14.59,14.61,14.59,14.6,145000.0
2015-09-16 14:50:00,14.6,14.6,14.59,14.6,37000.0,14.6,14.6,14.59,14.6,37000.0
2015-09-16 14:55:00,14.59,14.61,14.58,14.59,786800.0,14.59,14.61,14.58,14.59,786800.0
2015-09-16 15:00:00,14.59,14.61,14.58,14.61,107750.0,14.59,14.61,14.58,14.61,107750.0
2015-09-16 15:05:00,14.61,14.61,14.6,14.6,30000.0,14.61,14.61,14.6,14.6,30000.0
2015-09-16 15:10:00,14.61,14.61,14.59,14.59,70000.0,14.61,14.61,14.59,14.59,70000.0
2015-09-16 15:15:00,14.59,14.61,14.59,14.61,85200.0,14.59,14.61,14.59,14.61,85200.0
2015-09-16 15:20:00,14.61,14.61,14.59,14.59,68300.0,14.61,14.61,14.59,14.59,68300.0
2015-09-16 15:25:00,14.61,14.61,14.59,14.6,88750.0,14.61,14.61,14.59,14.6,88750.0
2015-09-16 15:30:00,14.61,14.62,14.61,14.62,122850.0,14.61,14.62,14.61,14.62,122850.0
2015-09-16 15:35:00,14.61,14.63,14.6,14.63,66200.0,14.61,14.63,14.6,14.63,66200.0
2015-09-16 15:40:00,14.63,14.63,14.62,14.62,64900.0,14.63,14.63,14.62,14.62,64900.0
2015-09-16 15:45:00,14.61,14.61,14.59,14.6,118850.0,14.61,14.61,14.59,14.6,118850.0
2015-09-16 15:50:00,14.6,14.62,14.6,14.62,287300.0,14.6,14.62,14.6,14.62,287300.0
2015-09-16 15:55:00,14.62,14.62,14.59,14.6,539250.0,14.62,14.62,14.59,14.6,539250.0
2015-09-17 09:30:00,14.57,14.66,14.57,14.66,162150.0,14.57,14.66,14.57,14.66,162150.0
2015-09-17 09:35:00,14.64,14.66,14.58,14.62,130000.0,14.64,14.66,14.58,14.62,130000.0
2015-09-17 09:40:00,14.62,14.66,14.61,14.61,93850.0,14.62,14.66,14.61,14.61,93850.0
2015-09-17 09:45:00,14.61,14.61,14.59,14.59,50000.0,14.61,14.61,14.59,14.59,50000.0
2015-09-17 09:50:00,14.59,14.6,14.57,14.57,128250.0,14.59,14.6,14.57,14.57,128250.0
2015-09-17 09:55:00,14.58,14.58,14.58,14.58,5000.0,14.58,14.58,14.58,14.58,5000.0
2015-09-17 10:00:00,14.6,14.62,14.59,14.6,167450.0,14.6,14.62,14.59,14.6,167450.0
2015-09-17 10:05:00,14.58,14.58,14.57,14.57,15000.0,14.58,14.58,14.57,14.57,15000.0
2015-09-17 10:10:00,14.57,14.58,14.57,14.58,40000.0,14.57,14.58,14.57,14.58,40000.0
2015-09-17 10:15:00,14.57,14.59,14.56,14.59,75150.0,14.57,14.59,14.56,14.59,75150.0
2015-09-17 10:20:00,14.6,14.6,14.56,14.57,45000.0,14.6,14.6,14.56,14.57,45000.0
2015-09-17 10:25:00,14.55,14.56,14.55,14.56,15000.0,14.55,14.56,14.55,14.56,15000.0
2015-09-17 10:30:00,14.54,14.54,14.53,14.53,65000.0,14.54,14.54,14.53,14.53,65000.0
2015-09-17 10:35:00,14.52,14.53,14.52,14.52,65000.0,14.52,14.53,14.52,14.52,65000.0
2015-09-17 10:40:00,14.52,14.54,14.52,14.54,117750.0,14.52,14.54,14.52,14.54,117750.0
2015-09-17 10:45:00,14.55,14.55,14.55,14.55,10000.0,14.55,14.55,14.55,14.55,10000.0
2015-09-17 10:50:00,14.54,14.55,14.54,14.54,55000.0,14.54,14.55,14.54,14.54,55000.0
2015-09-17 10:55:00,14.55,14.56,14.55,14.56,100200.0,14.55,14.56,14.55,14.56,100200.0
2015-09-17 11:00:00,14.56,14.56,14.55,14.55,35000.0,14.56,14.56,14.55,14.55,35000.0
2015-09-17 11:05:00,14.54,14.58,14.54,14.57,65000.0,14.54,14.58,14.54,14.57,65000.0
2015-09-17 11:10:00,14.57,14.57,14.54,14.55,50000.0,14.57,14.57,14.54,14.55,50000.0
2015-09-17 11:15:00,14.55,14.55,14.54,14.54,30000.0,14.55,14.55,14.54,14.54,30000.0
2015-09-17 11:20:00,14.54,14.55,14.54,14.55,65000.0,14.54,14.55,14.54,14.55,65000.0
2015-09-17 11:25:00,14.55,14.57,14.53,14.57,166400.0,14.55,14.57,14.53,14.57,166400.0
2015-09-17 11:30:00,14.57,14.57,14.55,14.55,668850.0,14.57,14.57,14.55,14.55,668850.0
2015-09-17 11:35:00,14.55,14.56,14.54,14.55,106700.0,14.55,14.56,14.54,14.55,106700.0
2015-09-17 11:40:00,14.55,14.56,14.55,14.56,10000.0,14.55,14.56,14.55,14.56,10000.0
2015-09-17 11:45:00,14.56,14.57,14.56,14.56,79150.0,14.56,14.57,14.56,14.56,79150.0
2015-09-17 11:50:00,14.56,14.56,14.54,14.54,45000.0,14.56,14.56,14.54,14.54,45000.0
2015-09-17 11:55:00,14.54,14.56,14.54,14.55,171300.0,14.54,14.56,14.54,14.55,171300.0
2015-09-17 12:00:00,14.55,14.56,14.54,14.55,237450.0,14.55,14.56,14.54,14.55,237450.0
2015-09-17 12:05:00,14.55,14.56,14.55,14.55,45000.0,14.55,14.56,14.55,14.55,45000.0
2015-09-17 12:10:00,14.55,14.55,14.55,14.55,5000.0,14.55,14.55,14.55,14.55,5000.0
2015-09-17 12:15:00,14.57,14.58,14.56,14.58,48300.0,14.57,14.58,14.56,14.58,48300.0
2015-09-17 12:20:00,14.57,14.57,14.57,14.57,35000.0,14.57,14.57,14.57,14.57,35000.0
2015-09-17 12:25:00,14.57,14.58,14.57,14.58,25000.0,14.57,14.58,14.57,14.58,25000.0
2015-09-17 12:30:00,14.6,14.6,14.59,14.59,80200.0,14.6,14.6,14.59,14.59,80200.0
2015-09-17 12:35:00,14.58,14.58,14.58,14.58,5000.0,14.58,14.58,14.58,14.58,5000.0
2015-09-17 12:40:00,14.58,14.58,14.55,14.55,35000.0,14.58,14.58,14.55,14.55,35000.0
2015-09-17 12:45:00,14.56,14.58,14.56,14.58,50050.0,14.56,14.58,14.56,14.58,50050.0
2015-09-17 12:50:00,14.56,14.56,14.55,14.55,35000.0,14.56,14.56,14.55,14.55,35000.0
2015-09-17 12:55:00,14.55,14.56,14.54,14.56,270000.0,14.55,14.56,14.54,14.56,270000.0
2015-09-17 13:00:00,14.56,14.56,14.55,14.56,20000.0,14.56,14.56,14.55,14.56,20000.0
2015-09-17 13:05:00,14.56,14.57,14.55,14.56,286900.0,14.56,14.57,14.55,14.56,286900.0
2015-09-17 13:10:00,14.55,14.56,14.55,14.55,150000.0,14.55,14.56,14.55,14.55,150000.0
2015-09-17 13:15:00,14.55,14.57,14.55,14.56,166000.0,14.55,14.57,14.55,14.56,166000.0
2015-09-17 13:20:00,14.58,14.59,14.58,14.59,55000.0,14.58,14.59,14.58,14.59,55000.0
2015-09-17 13:25:00,14.6,14.6,14.58,14.58,45000.0,14.6,14.6,14.58,14.58,45000.0
2015-09-17 13:30:00,14.58,14.61,14.57,14.59,268850.0,14.58,14.61,14.57,14.59,268850.0
2015-09-17 13:35:00,14.59,14.59,14.57,14.57,307450.0,14.59,14.59,14.57,14.57,307450.0
2015-09-17 13:40:00,14.58,14.6,14.58,14.59,148750.0,14.58,14.6,14.58,14.59,148750.0
2015-09-17 13:45:00,14.59,14.59,14.57,14.59,355850.0,14.59,14.59,14.57,14.59,355850.0
2015-09-17 13:50:00,14.59,14.59,14.58,14.58,200550.0,14.59,14.59,14.58,14.58,200550.0
2015-09-17 13:55:00,14.58,14.61,14.56,14.58,325650.0,14.58,14.61,14.56,14.58,325650.0
2015-09-17 14:00:00,14.58,14.61,14.52,14.53,500750.0,14.58,14.61,14.52,14.53,500750.0
2015-09-17 14:05:00,14.56,14.6,14.55,14.59,70000.0,14.56,14.6,14.55,14.59,70000.0
2015-09-17 14:10:00,14.62,14.66,14.62,14.64,90000.0,14.62,14.66,14.62,14.64,90000.0
2015-09-17 14:15:00,14.64,14.68,14.64,14.67,116700.0,14.64,14.68,14.64,14.67,116700.0
2015-09-17 14:20:00,14.63,14.68,14.63,14.66,77400.0,14.63,14.68,14.63,14.66,77400.0
2015-09-17 14:25:00,14.67,14.67,14.64,14.65,60000.0,14.67,14.67,14.64,14.65,60000.0
2015-09-17 14:30:00,14.64,14.68,14.64,14.68,142850.0,14.64,14.68,14.64,14.68,142850.0
2015-09-17 14:35:00,14.66,14.67,14.65,14.66,67200.0,14.66,14.67,14.65,14.66,67200.0
2015-09-17 14:40:00,14.67,14.71,14.67,14.71,105000.0,14.67,14.71,14.67,14.71,105000.0
2015-09-17 14:45:00,14.71,14.78,14.68,14.76,164750.0,14.71,14.78,14.68,14.76,164750.0
2015-09-17 14:50:00,14.78,14.78,14.74,14.75,138950.0,14.78,14.78,14.74,14.75,138950.0
2015-09-17 14:55:00,14.75,14.75,14.72,14.73,54600.0,14.75,14.75,14.72,14.73,54600.0
2015-09-17 15:00:00,14.74,14.76,14.73,14.73,99350.0,14.74,14.76,14.73,14.73,99350.0
2015-09-17 15:05:00,14.73,14.73,14.7,14.7,180200.0,14.73,14.73,14.7,14.7,180200.0
2015-09-17 15:10:00,14.7,14.71,14.66,14.66,160000.0,14.7,14.71,14.66,14.66,160000.0
2015-09-17 15:15:00,14.66,14.67,14.65,14.67,65000.0,14.66,14.67,14.65,14.67,65000.0
2015-09-17 15:20:00,14.65,14.65,14.59,14.6,192950.0,14.65,14.65,14.59,14.6,192950.0
2015-09-17 15:25:00,14.62,14.64,14.62,14.64,90000.0,14.62,14.64,14.62,14.64,90000.0
2015-09-17 15:30:00,14.63,14.66,14.63,14.66,102500.0,14.63,14.66,14.63,14.66,102500.0
2015-09-17 15:35:00,14.66,14.66,14.61,14.62,90050.0,14.66,14.66,14.61,14.62,90050.0
2015-09-17 15:40:00,14.63,14.66,14.63,14.64,80000.0,14.63,14.66,14.63,14.64,80000.0
2015-09-17 15:45:00,14.64,14.64,14.62,14.62,165000.0,14.64,14.64,14.62,14.62,165000.0
2015-09-17 15:50:00,14.63,14.63,14.59,14.6,175450.0,14.63,14.63,14.59,14.6,175450.0
2015-09-17 15:55:00,14.6,14.61,14.59,14.59,902150.0,14.6,14.61,14.59,14.59,902150.0
2015-09-18 09:30:00,14.58,14.6,14.55,14.6,1789600.0,14.58,14.6,14.55,14.6,1789600.0
2015-09-18 09:35:00,14.59,14.6,14.52,14.58,785050.0,14.59,14.6,14.52,14.58,785050.0
2015-09-18 09:40:00,14.6,14.62,14.57,14.58,295150.0,14.6,14.62,14.57,14.58,295150.0
2015-09-18 09:45:00,14.58,14.58,14.54,14.55,140000.0,14.58,14.58,14.54,14.55,140000.0
2015-09-18 09:50:00,14.54,14.56,14.54,14.56,210000.0,14.54,14.56,14.54,14.56,210000.0
2015-09-18 09:55:00,14.55,14.55,14.52,14.53,247550.0,14.55,14.55,14.52,14.53,247550.0
2015-09-18 10:00:00,14.52,14.52,14.48,14.52,237150.0,14.52,14.52,14.48,14.52,237150.0
2015-09-18 10:05:00,14.53,14.54,14.52,14.54,180000.0,14.53,14.54,14.52,14.54,180000.0
2015-09-18 10:10:00,14.55,14.57,14.55,14.55,132500.0,14.55,14.57,14.55,14.55,132500.0
2015-09-18 10:15:00,14.55,14.55,14.54,14.54,115000.0,14.55,14.55,14.54,14.54,115000.0
2015-09-18 10:20:00,14.54,14.56,14.53,14.55,212500.0,14.54,14.56,14.53,14.55,212500.0
2015-09-18 10:25:00,14.54,14.58,14.54,14.56,100000.0,14.54,14.58,14.54,14.56,100000.0
2015-09-18 10:30:00,14.55,14.56,14.55,14.56,85000.0,14.55,14.56,14.55,14.56,85000.0
2015-09-18 10:35:00,14.55,14.56,14.55,14.56,149650.0,14.55,14.56,14.55,14.56,149650.0
2015-09-18 10:40:00,14.57,14.57,14.56,14.57,45000.0,14.57,14.57,14.56,14.57,45000.0
2015-09-18 10:45:00,14.57,14.58,14.57,14.57,52500.0,14.57,14.58,14.57,14.57,52500.0
2015-09-18 10:50:00,14.57,14.58,14.57,14.57,90000.0,14.57,14.58,14.57,14.57,90000.0
2015-09-18 10:55:00,14.57,14.57,14.55,14.57,40000.0,14.57,14.57,14.55,14.57,40000.0
2015-09-18 11:00:00,14.58,14.58,14.58,14.58,10000.0,14.58,14.58,14.58,14.58,10000.0
2015-09-18 11:05:00,14.59,14.6,14.58,14.58,115000.0,14.59,14.6,14.58,14.58,115000.0
2015-09-18 11:10:00,14.58,14.58,14.57,14.57,22500.0,14.58,14.58,14.57,14.57,22500.0
2015-09-18 11:15:00,14.57,14.58,14.56,14.57,151700.0,14.57,14.58,14.56,14.57,151700.0
2015-09-18 11:20:00,14.59,14.59,14.56,14.58,80000.0,14.59,14.59,14.56,14.58,80000.0
2015-09-18 11:25:00,14.58,14.59,14.56,14.57,337650.0,14.58,14.59,14.56,14.57,337650.0
2015-09-18 11:30:00,14.57,14.61,14.57,14.58,401000.0,14.57,14.61,14.57,14.58,401000.0
2015-09-18 11:35:00,14.58,14.6,14.57,14.6,230250.0,14.58,14.6,14.57,14.6,230250.0
2015-09-18 11:40:00,14.6,14.61,14.59,14.61,50000.0,14.6,14.61,14.59,14.61,50000.0
2015-09-18 11:45:00,14.62,14.63,14.62,14.63,59750.0,14.62,14.63,14.62,14.63,59750.0
2015-09-18 11:50:00,14.62,14.63,14.61,14.62,26000.0,14.62,14.63,14.61,14.62,26000.0
2015-09-18 11:55:00,14.61,14.62,14.61,14.62,36000.0,14.61,14.62,14.61,14.62,36000.0
2015-09-18 12:00:00,14.61,14.61,14.59,14.59,53250.0,14.61,14.61,14.59,14.59,53250.0
2015-09-18 12:05:00,14.59,14.59,14.59,14.59,15000.0,14.59,14.59,14.59,14.59,15000.0
2015-09-18 12:10:00,14.57,14.57,14.54,14.54,216350.0,14.57,14.57,14.54,14.54,216350.0
2015-09-18 12:15:00,14.55,14.55,14.55,14.55,10000.0,14.55,14.55,14.55,14.55,10000.0
2015-09-18 12:20:00,14.53,14.54,14.52,14.54,175000.0,14.53,14.54,14.52,14.54,175000.0
2015-09-18 12:25:00,14.55,14.56,14.55,14.56,45050.0,14.55,14.56,14.55,14.56,45050.0
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 12:35:00,14.56,14.56,14.56,14.56,0.0,14.56,14.56,14.56,14.56,0.0
2015-09-18 12:40:00,14.56,14.57,14.55,14.56,373200.0,14.56,14.57,14.55,14.56,373200.0
2015-09-18 12:45:00,14.56,14.59,14.56,14.59,300450.0,14.56,14.59,14.56,14.59,300450.0
2015-09-18 12:50:00,14.6,14.6,14.59,14.59,29200.0,14.6,14.6,14.59,14.59,29200.0
2015-09-18 12:55:00,14.6,14.6,14.59,14.59,55000.0,14.6,14.6,14.59,14.59,55000.0
2015-09-18 13:00:00,14.59,14.6,14.58,14.6,32500.0,14.59,14.6,14.58,14.6,32500.0
2015-09-18 13:05:00,14.61,14.61,14.6,14.6,20200.0,14.61,14.61,14.6,14.6,20200.0
2015-09-18 13:10:00,14.6,14.6,14.59,14.59,30000.0,14.6,14.6,14.59,14.59,30000.0
2015-09-18 13:15:00,14.59,14.59,14.59,14.59,10000.0,14.59,14.59,14.59,14.59,10000.0
2015-09-18 13:20:00,14.58,14.6,14.57,14.57,484450.0,14.58,14.6,14.57,14.57,484450.0
2015-09-18 13:25:00,14.57,14.57,14.56,14.56,10000.0,14.57,14.57,14.56,14.56,10000.0
2015-09-18 13:30:00,14.58,14.58,14.56,14.56,344800.0,14.58,14.58,14.56,14.56,344800.0
2015-09-18 13:35:00,14.55,14.56,14.54,14.56,296050.0,14.55,14.56,14.54,14.56,296050.0
2015-09-18 13:40:00,14.55,14.57,14.55,14.55,426700.0,14.55,14.57,14.55,14.55,426700.0
2015-09-18 13:45:00,14.55,14.57,14.55,14.56,205000.0,14.55,14.57,14.55,14.56,205000.0
2015-09-18 13:50:00,14.55,14.56,14.55,14.55,84950.0,14.55,14.56,14.55,14.55,84950.0
2015-09-18 13:55:00,14.55,14.55,14.54,14.54,135500.0,14.55,14.55,14.54,14.54,135500.0
2015-09-18 14:00:00,14.54,14.55,14.54,14.55,40000.0,14.54,14.55,14.54,14.55,40000.0
2015-09-18 14:05:00,14.55,14.57,14.55,14.55,360750.0,14.55,14.57,14.55,14.55,360750.0
2015-09-18 14:10:00,14.56,14.56,14.56,14.56,15000.0,14.56,14.56,14.56,14.56,15000.0
2015-09-18 14:15:00,14.57,14.57,14.55,14.55,50000.0,14.57,14.57,14.55,14.55,50000.0
2015-09-18 14:20:00,14.55,14.57,14.55,14.57,73050.0,14.55,14.57,14.55,14.57,73050.0
2015-09-18 14:25:00,14.57,14.57,14.56,14.56,103500.0,14.57,14.57,14.56,14.56,103500.0
2015-09-18 14:30:00,14.56,14.58,14.56,14.56,497100.0,14.56,14.58,14.56,14.56,497100.0
2015-09-18 14:35:00,14.55,14.55,14.54,14.55,35000.0,14.55,14.55,14.54,14.55,35000.0
2015-09-18 14:40:00,14.56,14.56,14.55,14.55,99950.0,14.56,14.56,14.55,14.55,99950.0
2015-09-18 14:45:00,14.54,14.55,14.54,14.54,365200.0,14.54,14.55,14.54,14.54,365200.0
2015-09-18 14:50:00,14.54,14.54,14.53,14.54,311900.0,14.54,14.54,14.53,14.54,311900.0
2015-09-18 14:55:00,14.54,14.55,14.54,14.55,77100.0,14.54,14.55,14.54,14.55,77100.0
2015-09-18 15:00:00,14.55,14.56,14.54,14.55,304600.0,14.55,14.56,14.54,14.55,304600.0
2015-09-18 15:05:00,14.54,14.57,14.54,14.56,317450.0,14.54,14.57,14.54,14.56,317450.0
2015-09-18 15:10:00,14.56,14.57,14.56,14.56,130000.0,14.56,14.57,14.56,14.56,130000.0
2015-09-18 15:15:00,14.55,14.56,14.54,14.54,736750.0,14.55,14.56,14.54,14.54,736750.0
2015-09-18 15:20:00,14.56,14.58,14.55,14.57,821750.0,14.56,14.58,14.55,14.57,821750.0
2015-09-18 15:25:00,14.56,14.57,14.55,14.56,220150.0,14.56,14.57,14.55,14.56,220150.0
2015-09-18 15:30:00,14.56,14.57,14.56,14.56,159850.0,14.56,14.57,14.56,14.56,159850.0
2015-09-18 15:35:00,14.56,14.59,14.56,14.59,408650.0,14.56,14.59,14.56,14.59,408650.0
2015-09-18 15:40:00,14.58,14.58,14.56,14.57,626200.0,14.58,14.58,14.56,14.57,626200.0
2015-09-18 15:45:00,14.57,14.58,14.57,14.58,812050.0,14.57,14.58,14.57,14.58,812050.0
2015-09-18 15:50:00,14.58,14.6,14.57,14.6,539450.0,14.58,14.6,14.57,14.6,539450.0
2015-09-18 15:55:00,14.6,14.6,14.59,14.59,1583400.0,14.6,14.6,14.59,14.59,1583400.0
2015-09-21 09:30:00,14.59,14.63,14.51,14.62,313100.0,14.59,14.63,14.51,14.62,313100.0
2015-09-21 09:35:00,14.62,14.64,14.61,14.61,272250.0,14.62,14.64,14.61,14.61,272250.0
2015-09-21 09:40:00,14.61,14.62,14.59,14.61,100000.0,14.61,14.62,14.59,14.61,100000.0
2015-09-21 09:45:00,14.62,14.68,14.62,14.64,129150.0,14.62,14.68,14.62,14.64,129150.0
2015-09-21 09:50:00,14.64,14.68,14.64,14.66,130000.0,14.64,14.68,14.64,14.66,130000.0
2015-09-21 09:55:00,14.67,14.67,14.64,14.67,119950.0,14.67,14.67,14.64,14.67,119950.0
2015-09-21 10:00:00,14.67,14.67,14.64,14.66,273150.0,14.67,14.67,14.64,14.66,273150.0
2015-09-21 10:05:00,14.67,14.67,14.64,14.65,155000.0,14.67,14.67,14.64,14.65,155000.0
2015-09-21 10:10:00,14.66,14.7,14.66,14.7,134800.0,14.66,14.7,14.66,14.7,134800.0
2015-09-21 10:15:00,14.69,14.69,14.66,14.66,145850.0,14.69,14.69,14.66,14.66,145850.0
2015-09-21 10:20:00,14.68,14.69,14.67,14.68,290200.0,14.68,14.69,14.67,14.68,290200.0
2015-09-21 10:25:00,14.69,14.69,14.68,14.68,90600.0,14.69,14.69,14.68,14.68,90600.0
2015-09-21 10:30:00,14.68,14.69,14.65,14.67,105000.0,14.68,14.69,14.65,14.67,105000.0
2015-09-21 10:35:00,14.69,14.76,14.69,14.74,231950.0,14.69,14.76,14.69,14.74,231950.0
2015-09-21 10:40:00,14.73,14.73,14.72,14.73,76250.0,14.73,14.73,14.72,14.73,76250.0
2015-09-21 10:45:00,14.73,14.74,14.71,14.71,110300.0,14.73,14.74,14.71,14.71,110300.0
2015-09-21 10:50:00,14.71,14.74,14.71,14.74,82450.0,14.71,14.74,14.71,14.74,82450.0
2015-09-21 10:55:00,14.75,14.75,14.72,14.74,87500.0,14.75,14.75,14.72,14.74,87500.0
2015-09-21 11:00:00,14.73,14.73,14.7,14.71,442600.0,14.73,14.73,14.7,14.71,442600.0
2015-09-21 11:05:00,14.72,14.73,14.71,14.71,170250.0,14.72,14.73,14.71,14.71,170250.0
2015-09-21 11:10:00,14.71,14.73,14.7,14.73,213350.0,14.71,14.73,14.7,14.73,213350.0
2015-09-21 11:15:00,14.73,14.75,14.73,14.73,211150.0,14.73,14.75,14.73,14.73,211150.0
2015-09-21 11:20:00,14.73,14.74,14.72,14.72,69600.0,14.73,14.74,14.72,14.72,69600.0
2015-09-21 11:25:00,14.72,14.72,14.71,14.72,25000.0,14.72,14.72,14.71,14.72,25000.0
2015-09-21 11:30:00,14.71,14.71,14.68,14.68,65000.0,14.71,14.71,14.68,14.68,65000.0
2015-09-21 11:35:00,14.67,14.71,14.67,14.71,194950.0,14.67,14.71,14.67,14.71,194950.0
2015-09-21 11:40:00,14.71,14.72,14.71,14.71,60000.0,14.71,14.72,14.71,14.71,60000.0
2015-09-21 11:45:00,14.7,14.71,14.68,14.68,352950.0,14.7,14.71,14.68,14.68,352950.0
2015-09-21 11:50:00,14.68,14.71,14.68,14.71,607700.0,14.68,14.71,14.68,14.71,607700.0
2015-09-21 11:55:00,14.71,14.71,14.67,14.69,170000.0,14.71,14.71,14.67,14.69,170000.0
2015-09-21 12:00:00,14.69,14.69,14.66,14.66,155000.0,14.69,14.69,14.66,14.66,155000.0
2015-09-21 12:05:00,14.66,14.68,14.66,14.67,371650.0,14.66,14.68,14.66,14.67,371650.0
2015-09-21 12:10:00,14.67,14.68,14.65,14.65,733250.0,14.67,14.68,14.65,14.65,733250.0
2015-09-21 12:15:00,14.65,14.65,14.65,14.65,20000.0,14.65,14.65,14.65,14.65,20000.0
2015-09-21 12:20:00,14.65,14.65,14.64,14.65,110000.0,14.65,14.65,14.64,14.65,110000.0
2015-09-21 12:25:00,14.65,14.65,14.64,14.65,59900.0,14.65,14.65,14.64,14.65,59900.0
2015-09-21 12:30:00,14.64,14.64,14.6,14.61,95000.0,14.64,14.64,14.6,14.61,95000.0
2015-09-21 12:35:00,14.62,14.63,14.62,14.63,65000.0,14.62,14.63,14.62,14.63,65000.0
2015-09-21 12:40:00,14.63,14.65,14.62,14.65,254800.0,14.63,14.65,14.62,14.65,254800.0
2015-09-21 12:45:00,14.64,14.64,14.62,14.62,319150.0,14.64,14.64,14.62,14.62,319150.0
2015-09-21 12:50:00,14.61,14.62,14.57,14.6,195750.0,14.61,14.62,14.57,14.6,195750.0
2015-09-21 12:55:00,14.6,14.63,14.59,14.61,586350.0,14.6,14.63,14.59,14.61,586350.0
2015-09-21 13:00:00,14.6,14.61,14.6,14.61,35000.0,14.6,14.61,14.6,14.61,35000.0
2015-09-21 13:05:00,14.62,14.64,14.62,14.64,75000.0,14.62,14.64,14.62,14.64,75000.0
2015-09-21 13:10:00,14.63,14.64,14.62,14.63,72250.0,14.63,14.64,14.62,14.63,72250.0
2015-09-21 13:15:00,14.65,14.65,14.63,14.65,73800.0,14.65,14.65,14.63,14.65,73800.0
2015-09-21 13:20:00,14.64,14.67,14.63,14.67,420200.0,14.64,14.67,14.63,14.67,420200.0
2015-09-21 13:25:00,14.67,14.67,14.65,14.65,52400.0,14.67,14.67,14.65,14.65,52400.0
2015-09-21 13:30:00,14.65,14.65,14.65,14.65,15050.0,14.65,14.65,14.65,14.65,15050.0
2015-09-21 13:35:00,14.65,14.66,14.65,14.66,50000.0,14.65,14.66,14.65,14.66,50000.0
2015-09-21 13:40:00,14.66,14.66,14.66,14.66,5000.0,14.66,14.66,14.66,14.66,5000.0
2015-09-21 13:45:00,14.65,14.66,14.64,14.64,35000.0,14.65,14.66,14.64,14.64,35000.0
2015-09-21 13:50:00,14.63,14.63,14.63,14.63,10000.0,14.63,14.63,14.63,14.63,10000.0
2015-09-21 13:55:00,14.62,14.62,14.6,14.6,60000.0,14.62,14.62,14.6,14.6,60000.0
2015-09-21 14:00:00,14.63,14.63,14.62,14.63,52500.0,14.63,14.63,14.62,14.63,52500.0
2015-09-21 14:05:00,14.63,14.63,14.61,14.61,25000.0,14.63,14.63,14.61,14.61,25000.0
2015-09-21 14:10:00,14.61,14.62,14.58,14.6,163750.0,14.61,14.62,14.58,14.6,163750.0
2015-09-21 14:15:00,14.59,14.6,14.59,14.6,47500.0,14.59,14.6,14.59,14.6,47500.0
2015-09-21 14:20:00,14.61,14.63,14.6,14.61,443900.0,14.61,14.63,14.6,14.61,443900.0
2015-09-21 14:25:00,14.61,14.62,14.61,14.62,40000.0,14.61,14.62,14.61,14.62,40000.0
2015-09-21 14:30:00,14.61,14.61,14.6,14.61,35000.0,14.61,14.61,14.6,14.61,35000.0
2015-09-21 14:35:00,14.61,14.63,14.61,14.63,10000.0,14.61,14.63,14.61,14.63,10000.0
2015-09-21 14:40:00,14.62,14.63,14.62,14.63,10000.0,14.62,14.63,14.62,14.63,10000.0
2015-09-21 14:45:00,14.62,14.64,14.62,14.64,40000.0,14.62,14.64,14.62,14.64,40000.0
2015-09-21 14:50:00,14.63,14.64,14.63,14.64,32500.0,14.63,14.64,14.63,14.64,32500.0
2015-09-21 14:55:00,14.64,14.65,14.62,14.62,136050.0,14.64,14.65,14.62,14.62,136050.0
2015-09-21 15:00:00,14.63,14.64,14.63,14.64,25000.0,14.63,14.64,14.63,14.64,25000.0
2015-09-21 15:05:00,14.64,14.65,14.64,14.65,40000.0,14.64,14.65,14.64,14.65,40000.0
2015-09-21 15:10:00,14.65,14.65,14.64,14.65,35000.0,14.65,14.65,14.64,14.65,35000.0
2015-09-21 15:15:00,14.65,14.65,14.65,14.65,25000.0,14.65,14.65,14.65,14.65,25000.0
2015-09-21 15:20:00,14.64,14.64,14.64,14.64,10000.0,14.64,14.64,14.64,14.64,10000.0
2015-09-21 15:25:00,14.64,14.66,14.63,14.66,60000.0,14.64,14.66,14.63,14.66,60000.0
2015-09-21 15:30:00,14.65,14.65,14.61,14.63,83150.0,14.65,14.65,14.61,14.63,83150.0
2015-09-21 15:35:00,14.61,14.61,14.59,14.59,85000.0,14.61,14.61,14.59,14.59,85000.0
2015-09-21 15:40:00,14.6,14.62,14.59,14.61,156250.0,14.6,14.62,14.59,14.61,156250.0
2015-09-21 15:45:00,14.62,14.63,14.62,14.63,124500.0,14.62,14.63,14.62,14.63,124500.0
2015-09-21 15:50:00,14.62,14.62,14.61,14.61,116950.0,14.62,14.62,14.61,14.61,116950.0
2015-09-21 15:55:00,14.61,14.63,14.61,14.62,492050.0,14.61,14.63,14.61,14.62,492050.0
2015-09-22 09:30:00,14.5,14.5,14.44,14.5,450000.0,14.5,14.5,14.44,14.5,450000.0
2015-09-22 09:35:00,14.52,14.55,14.49,14.53,346500.0,14.52,14.55,14.49,14.53,346500.0
2015-09-22 09:40:00,14.54,14.58,14.54,14.58,355200.0,14.54,14.58,14.54,14.58,355200.0
2015-09-22 09:45:00,14.58,14.59,14.56,14.56,30000.0,14.58,14.59,14.56,14.56,30000.0
2015-09-22 09:50:00,14.55,14.56,14.54,14.55,194550.0,14.55,14.56,14.54,14.55,194550.0
2015-09-22 09:55:00,14.55,14.57,14.53,14.55,140200.0,14.55,14.57,14.53,14.55,140200.0
2015-09-22 10:00:00,14.54,14.59,14.54,14.58,147500.0,14.54,14.59,14.54,14.58,147500.0
2015-09-22 10:05:00,14.58,14.58,14.54,14.55,199950.0,14.58,14.58,14.54,14.55,199950.0
2015-09-22 10:10:00,14.52,14.56,14.52,14.55,70000.0,14.52,14.56,14.52,14.55,70000.0
2015-09-22 10:15:00,14.55,14.56,14.53,14.54,150050.0,14.55,14.56,14.53,14.54,150050.0
2015-09-22 10:20:00,14.54,14.54,14.52,14.54,81800.0,14.54,14.54,14.52,14.54,81800.0
2015-09-22 10:25:00,14.54,14.54,14.49,14.52,333950.0,14.54,14.54,14.49,14.52,333950.0
2015-09-22 10:30:00,14.52,14.55,14.51,14.52,342050.0,14.52,14.55,14.51,14.52,342050.0
2015-09-22 10:35:00,14.52,14.52,14.51,14.52,262500.0,14.52,14.52,14.51,14.52,262500.0
2015-09-22 10:40:00,14.51,14.51,14.49,14.51,331500.0,14.51,14.51,14.49,14.51,331500.0
2015-09-22 10:45:00,14.51,14.53,14.51,14.52,114250.0,14.51,14.53,14.51,14.52,114250.0
2015-09-22 10:50:00,14.53,14.53,14.52,14.52,452500.0,14.53,14.53,14.52,14.52,452500.0
2015-09-22 10:55:00,14.52,14.53,14.52,14.52,140000.0,14.52,14.53,14.52,14.52,140000.0
2015-09-22 11:00:00,14.52,14.54,14.52,14.54,85750.0,14.52,14.54,14.52,14.54,85750.0
2015-09-22 11:05:00,14.54,14.54,14.52,14.53,205450.0,14.54,14.54,14.52,14.53,205450.0
2015-09-22 11:10:00,14.53,14.55,14.52,14.55,341050.0,14.53,14.55,14.52,14.55,341050.0
2015-09-22 11:15:00,14.55,14.56,14.55,14.56,18200.0,14.55,14.56,14.55,14.56,18200.0
2015-09-22 11:20:00,14.56,14.56,14.54,14.54,65000.0,14.56,14.56,14.54,14.54,65000.0
2015-09-22 11:25:00,14.54,14.56,14.54,14.54,115000.0,14.54,14.56,14.54,14.54,115000.0
2015-09-22 11:30:00,14.54,14.54,14.54,14.54,95000.0,14.54,14.54,14.54,14.54,95000.0
2015-09-22 11:35:00,14.54,14.54,14.53,14.53,135000.0,14.54,14.54,14.53,14.53,135000.0
2015-09-22 11:40:00,14.52,14.53,14.5,14.51,95000.0,14.52,14.53,14.5,14.51,95000.0
2015-09-22 11:45:00,14.5,14.51,14.5,14.51,85000.0,14.5,14.51,14.5,14.51,85000.0
2015-09-22 11:50:00,14.51,14.52,14.51,14.52,55000.0,14.51,14.52,14.51,14.52,55000.0
2015-09-22 11:55:00,14.52,14.52,14.51,14.52,35000.0,14.52,14.52,14.51,14.52,35000.0
2015-09-22 12:00:00,14.51,14.52,14.51,14.52,375050.0,14.51,14.52,14.51,14.52,375050.0
2015-09-22 12:05:00,14.52,14.57,14.52,14.56,296250.0,14.52,14.57,14.52,14.56,296250.0
2015-09-22 12:10:00,14.56,14.58,14.56,14.57,115000.0,14.56,14.58,14.56,14.57,115000.0
2015-09-22 12:15:00,14.58,14.58,14.57,14.57,259850.0,14.58,14.58,14.57,14.57,259850.0
2015-09-22 12:20:00,14.58,14.58,14.56,14.56,160000.0,14.58,14.58,14.56,14.56,160000.0
2015-09-22 12:25:00,14.55,14.56,14.55,14.56,55000.0,14.55,14.56,14.55,14.56,55000.0
2015-09-22 12:30:00,14.56,14.56,14.55,14.55,50000.0,14.56,14.56,14.55,14.55,50000.0
2015-09-22 12:35:00,14.55,14.55,14.55,14.55,5000.0,14.55,14.55,14.55,14.55,5000.0
2015-09-22 12:40:00,14.55,14.56,14.55,14.55,75000.0,14.55,14.56,14.55,14.55,75000.0
2015-09-22 12:45:00,14.55,14.55,14.53,14.53,82500.0,14.55,14.55,14.53,14.53,82500.0
2015-09-22 12:50:00,14.53,14.54,14.51,14.52,250500.0,14.53,14.54,14.51,14.52,250500.0
2015-09-22 12:55:00,14.52,14.53,14.52,14.52,100000.0,14.52,14.53,14.52,14.52,100000.0
2015-09-22 13:00:00,14.52,14.53,14.52,14.53,60000.0,14.52,14.53,14.52,14.53,60000.0
2015-09-22 13:05:00,14.53,14.54,14.52,14.52,35000.0,14.53,14.54,14.52,14.52,35000.0
2015-09-22 13:10:00,14.53,14.53,14.52,14.53,52700.0,14.53,14.53,14.52,14.53,52700.0
2015-09-22 13:15:00,14.52,14.52,14.5,14.51,160000.0,14.52,14.52,14.5,14.51,160000.0
2015-09-22 13:20:00,14.51,14.51,14.51,14.51,70000.0,14.51,14.51,14.51,14.51,70000.0
2015-09-22 13:25:00,14.5,14.51,14.5,14.5,445000.0,14.5,14.51,14.5,14.5,445000.0
2015-09-22 13:30:00,14.5,14.5,14.48,14.48,316750.0,14.5,14.5,14.48,14.48,316750.0
2015-09-22 13:35:00,14.49,14.49,14.49,14.49,176400.0,14.49,14.49,14.49,14.49,176400.0
2015-09-22 13:40:00,14.49,14.52,14.49,14.52,160000.0,14.49,14.52,14.49,14.52,160000.0
2015-09-22 13:45:00,14.52,14.52,14.52,14.52,70000.0,14.52,14.52,14.52,14.52,70000.0
2015-09-22 13:50:00,14.51,14.52,14.51,14.52,180000.0,14.51,14.52,14.51,14.52,180000.0
2015-09-22 13:55:00,14.53,14.54,14.53,14.54,65000.0,14.53,14.54,14.53,14.54,65000.0
2015-09-22 14:00:00,14.53,14.54,14.53,14.53,80000.0,14.53,14.54,14.53,14.53,80000.0
2015-09-22 14:05:00,14.53,14.55,14.53,14.54,101000.0,14.53,14.55,14.53,14.54,101000.0
2015-09-22 14:10:00,14.53,14.53,14.53,14.53,10000.0,14.53,14.53,14.53,14.53,10000.0
2015-09-22 14:15:00,14.54,14.55,14.54,14.54,100000.0,14.54,14.55,14.54,14.54,100000.0
2015-09-22 14:20:00,14.53,14.53,14.52,14.53,55000.0,14.53,14.53,14.52,14.53,55000.0
2015-09-22 14:25:00,14.53,14.54,14.53,14.54,57250.0,14.53,14.54,14.53,14.54,57250.0
2015-09-22 14:30:00,14.54,14.55,14.54,14.55,75000.0,14.54,14.55,14.54,14.55,75000.0
2015-09-22 14:35:00,14.55,14.57,14.55,14.57,238100.0,14.55,14.57,14.55,14.57,238100.0
2015-09-22 14:40:00,14.56,14.57,14.56,14.56,135250.0,14.56,14.57,14.56,14.56,135250.0
2015-09-22 14:45:00,14.55,14.55,14.54,14.55,70000.0,14.55,14.55,14.54,14.55,70000.0
2015-09-22 14:50:00,14.55,14.55,14.53,14.53,394850.0,14.55,14.55,14.53,14.53,394850.0
2015-09-22 14:55:00,14.53,14.58,14.53,14.58,211350.0,14.53,14.58,14.53,14.58,211350.0
2015-09-22 15:00:00,14.56,14.57,14.55,14.56,251350.0,14.56,14.57,14.55,14.56,251350.0
2015-09-22 15:05:00,14.56,14.58,14.56,14.56,110350.0,14.56,14.58,14.56,14.56,110350.0
2015-09-22 15:10:00,14.54,14.55,14.53,14.53,115000.0,14.54,14.55,14.53,14.53,115000.0
2015-09-22 15:15:00,14.54,14.54,14.53,14.53,140000.0,14.54,14.54,14.53,14.53,140000.0
2015-09-22 15:20:00,14.54,14.54,14.52,14.53,45000.0,14.54,14.54,14.52,14.53,45000.0
2015-09-22 15:25:00,14.54,14.56,14.54,14.56,91550.0,14.54,14.56,14.54,14.56,91550.0
2015-09-22 15:30:00,14.56,14.56,14.55,14.56,147050.0,14.56,14.56,14.55,14.56,147050.0
2015-09-22 15:35:00,14.57,14.57,14.56,14.57,120000.0,14.57,14.57,14.56,14.57,120000.0
2015-09-22 15:40:00,14.57,14.57,14.55,14.55,114500.0,14.57,14.57,14.55,14.55,114500.0
2015-09-22 15:45:00,14.55,14.56,14.53,14.53,263300.0,14.55,14.56,14.53,14.53,263300.0
2015-09-22 15:50:00,14.54,14.54,14.52,14.53,453400.0,14.54,14.54,14.52,14.53,453400.0
2015-09-22 15:55:00,14.53,14.55,14.53,14.54,822150.0,14.53,14.55,14.53,14.54,822150.0
2015-09-23 09:30:00,14.55,14.55,14.51,14.51,93050.0,14.55,14.55,14.51,14.51,93050.0
2015-09-23 09:35:00,14.54,14.55,14.53,14.53,211000.0,14.54,14.55,14.53,14.53,211000.0
2015-09-23 09:40:00,14.53,14.53,14.51,14.52,55800.0,14.53,14.53,14.51,14.52,55800.0
2015-09-23 09:45:00,14.54,14.54,14.53,14.53,77500.0,14.54,14.54,14.53,14.53,77500.0
2015-09-23 09:50:00,14.52,14.54,14.52,14.54,210000.0,14.52,14.54,14.52,14.54,210000.0
2015-09-23 09:55:00,14.54,14.55,14.54,14.55,195700.0,14.54,14.55,14.54,14.55,195700.0
2015-09-23 10:00:00,14.56,14.56,14.56,14.56,15000.0,14.56,14.56,14.56,14.56,15000.0
2015-09-23 10:05:00,14.59,14.59,14.59,14.59,69850.0,14.59,14.59,14.59,14.59,69850.0
2015-09-23 10:10:00,14.57,14.57,14.57,14.57,10000.0,14.57,14.57,14.57,14.57,10000.0
2015-09-23 10:15:00,14.6,14.6,14.6,14.6,5000.0,14.6,14.6,14.6,14.6,5000.0
2015-09-23 10:20:00,14.6,14.62,14.59,14.62,219950.0,14.6,14.62,14.59,14.62,219950.0
2015-09-23 10:25:00,14.62,14.64,14.62,14.64,55000.0,14.62,14.64,14.62,14.64,55000.0
2015-09-23 10:30:00,14.64,14.64,14.61,14.61,75000.0,14.64,14.64,14.61,14.61,75000.0
2015-09-23 10:35:00,14.62,14.63,14.61,14.61,56250.0,14.62,14.63,14.61,14.61,56250.0
2015-09-23 10:40:00,14.61,14.62,14.6,14.61,70000.0,14.61,14.62,14.6,14.61,70000.0
2015-09-23 10:45:00,14.61,14.62,14.61,14.62,15000.0,14.61,14.62,14.61,14.62,15000.0
2015-09-23 10:50:00,14.62,14.64,14.62,14.63,125000.0,14.62,14.64,14.62,14.63,125000.0
2015-09-23 10:55:00,14.62,14.63,14.61,14.63,70000.0,14.62,14.63,14.61,14.63,70000.0
2015-09-23 11:00:00,14.62,14.62,14.62,14.62,70000.0,14.62,14.62,14.62,14.62,70000.0
2015-09-23 11:05:00,14.62,14.62,14.62,14.62,25000.0,14.62,14.62,14.62,14.62,25000.0
2015-09-23 11:10:00,14.62,14.62,14.58,14.59,299650.0,14.62,14.62,14.58,14.59,299650.0
2015-09-23 11:15:00,14.6,14.61,14.6,14.61,100000.0,14.6,14.61,14.6,14.61,100000.0
2015-09-23 11:20:00,14.61,14.61,14.61,14.61,15000.0,14.61,14.61,14.61,14.61,15000.0
2015-09-23 11:25:00,14.61,14.61,14.6,14.6,125000.0,14.61,14.61,14.6,14.6,125000.0
2015-09-23 11:30:00,14.6,14.6,14.6,14.6,10000.0,14.6,14.6,14.6,14.6,10000.0
2015-09-23 11:35:00,14.61,14.61,14.61,14.61,30000.0,14.61,14.61,14.61,14.61,30000.0
2015-09-23 11:40:00,14.61,14.61,14.56,14.56,62500.0,14.61,14.61,14.56,14.56,62500.0
2015-09-23 11:45:00,14.56,14.57,14.55,14.57,35000.0,14.56,14.57,14.55,14.57,35000.0
2015-09-23 11:50:00,14.58,14.6,14.58,14.59,85000.0,14.58,14.6,14.58,14.59,85000.0
2015-09-23 11:55:00,14.59,14.59,14.59,14.59,5000.0,14.59,14.59,14.59,14.59,5000.0
2015-09-23 12:00:00,14.59,14.59,14.56,14.56,55000.0,14.59,14.59,14.56,14.56,55000.0
2015-09-23 12:05:00,14.56,14.56,14.56,14.56,10000.0,14.56,14.56,14.56,14.56,10000.0
2015-09-23 12:10:00,14.57,14.61,14.57,14.61,50000.0,14.57,14.61,14.57,14.61,50000.0
2015-09-23 12:15:00,14.61,14.61,14.59,14.59,50000.0,14.61,14.61,14.59,14.59,50000.0
2015-09-23 12:20:00,14.59,14.59,14.59,14.59,5000.0,14.59,14.59,14.59,14.59,5000.0
2015-09-23 12:25:00,14.6,14.61,14.6,14.61,40000.0,14.6,14.61,14.6,14.61,40000.0
2015-09-23 12:30:00,14.62,14.62,14.62,14.62,5000.0,14.62,14.62,14.62,14.62,5000.0
2015-09-23 12:35:00,14.62,14.62,14.61,14.61,55000.0,14.62,14.62,14.61,14.61,55000.0
2015-09-23 12:40:00,14.61,14.61,14.6,14.61,75250.0,14.61,14.61,14.6,14.61,75250.0
2015-09-23 12:45:00,14.6,14.6,14.6,14.6,10000.0,14.6,14.6,14.6,14.6,10000.0
2015-09-23 12:50:00,14.6,14.62,14.6,14.62,304750.0,14.6,14.62,14.6,14.62,304750.0
2015-09-23 12:55:00,14.62,14.62,14.59,14.62,265050.0,14.62,14.62,14.59,14.62,265050.0
2015-09-23 13:00:00,14.62,14.62,14.6,14.61,273550.0,14.62,14.62,14.6,14.61,273550.0
2015-09-23 13:05:00,14.62,14.62,14.6,14.61,497250.0,14.62,14.62,14.6,14.61,497250.0
2015-09-23 13:10:00,14.61,14.61,14.6,14.6,20000.0,14.61,14.61,14.6,14.6,20000.0
2015-09-23 13:15:00,14.61,14.62,14.61,14.62,35000.0,14.61,14.62,14.61,14.62,35000.0
2015-09-23 13:20:00,14.61,14.61,14.6,14.61,184950.0,14.61,14.61,14.6,14.61,184950.0
2015-09-23 13:25:00,14.6,14.6,14.59,14.59,45900.0,14.6,14.6,14.59,14.59,45900.0
2015-09-23 13:30:00,14.59,14.6,14.59,14.6,35000.0,14.59,14.6,14.59,14.6,35000.0
2015-09-23 13:35:00,14.6,14.6,14.6,14.6,10000.0,14.6,14.6,14.6,14.6,10000.0
2015-09-23 13:40:00,14.6,14.62,14.6,14.62,79550.0,14.6,14.62,14.6,14.62,79550.0
2015-09-23 13:45:00,14.61,14.63,14.61,14.62,26750.0,14.61,14.63,14.61,14.62,26750.0
2015-09-23 13:50:00,14.63,14.63,14.61,14.61,17500.0,14.63,14.63,14.61,14.61,17500.0
2015-09-23 13:55:00,14.61,14.62,14.6,14.61,95000.0,14.61,14.62,14.6,14.61,95000.0
2015-09-23 14:00:00,14.62,14.62,14.62,14.62,10000.0,14.62,14.62,14.62,14.62,10000.0
2015-09-23 14:05:00,14.62,14.66,14.62,14.65,137500.0,14.62,14.66,14.62,14.65,137500.0
2015-09-23 14:10:00,14.65,14.65,14.64,14.65,45000.0,14.65,14.65,14.64,14.65,45000.0
2015-09-23 14:15:00,14.65,14.65,14.63,14.63,386550.0,14.65,14.65,14.63,14.63,386550.0
2015-09-23 14:20:00,14.64,14.64,14.62,14.62,20000.0,14.64,14.64,14.62,14.62,20000.0
2015-09-23 14:25:00,14.65,14.65,14.64,14.65,232500.0,14.65,14.65,14.64,14.65,232500.0
2015-09-23 14:30:00,14.65,14.66,14.65,14.66,130000.0,14.65,14.66,14.65,14.66,130000.0
2015-09-23 14:35:00,14.66,14.66,14.63,14.64,155000.0,14.66,14.66,14.63,14.64,155000.0
2015-09-23 14:40:00,14.63,14.64,14.63,14.64,50000.0,14.63,14.64,14.63,14.64,50000.0
2015-09-23 14:45:00,14.64,14.65,14.64,14.65,45000.0,14.64,14.65,14.64,14.65,45000.0
2015-09-23 14:50:00,14.65,14.65,14.62,14.62,99250.0,14.65,14.65,14.62,14.62,99250.0
2015-09-23 14:55:00,14.64,14.65,14.64,14.65,45000.0,14.64,14.65,14.64,14.65,45000.0
2015-09-23 15:00:00,14.64,14.66,14.63,14.66,91000.0,14.64,14.66,14.63,14.66,91000.0
2015-09-23 15:05:00,14.65,14.65,14.63,14.63,90000.0,14.65,14.65,14.63,14.63,90000.0
2015-09-23 15:10:00,14.63,14.65,14.63,14.63,80000.0,14.63,14.65,14.63,14.63,80000.0
2015-09-23 15:15:00,14.63,14.64,14.63,14.64,65000.0,14.63,14.64,14.63,14.64,65000.0
2015-09-23 15:20:00,14.64,14.65,14.64,14.65,20000.0,14.64,14.65,14.64,14.65,20000.0
2015-09-23 15:25:00,14.64,14.65,14.63,14.65,60450.0,14.64,14.65,14.63,14.65,60450.0
2015-09-23 15:30:00,14.63,14.65,14.63,14.64,154750.0,14.63,14.65,14.63,14.64,154750.0
2015-09-23 15:35:00,14.65,14.65,14.64,14.65,25000.0,14.65,14.65,14.64,14.65,25000.0
2015-09-23 15:40:00,14.65,14.66,14.65,14.65,140000.0,14.65,14.66,14.65,14.65,140000.0
2015-09-23 15:45:00,14.65,14.66,14.65,14.66,180000.0,14.65,14.66,14.65,14.66,180000.0
2015-09-23 15:50:00,14.66,14.66,14.65,14.65,225050.0,14.66,14.66,14.65,14.65,225050.0
2015-09-23 15:55:00,14.65,14.65,14.63,14.63,602500.0,14.65,14.65,14.63,14.63,602500.0
2015-09-24 09:30:00,14.6,14.6,14.53,14.57,450000.0,14.6,14.6,14.53,14.57,450000.0
2015-09-24 09:35:00,14.56,14.57,14.54,14.57,200000.0,14.56,14.57,14.54,14.57,200000.0
2015-09-24 09:40:00,14.56,14.56,14.5,14.51,634950.0,14.56,14.56,14.5,14.51,634950.0
2015-09-24 09:45:00,14.5,14.54,14.49,14.49,239500.0,14.5,14.54,14.49,14.49,239500.0
2015-09-24 09:50:00,14.48,14.49,14.48,14.49,150300.0,14.48,14.49,14.48,14.49,150300.0
2015-09-24 09:55:00,14.49,14.49,14.46,14.46,229800.0,14.49,14.49,14.46,14.46,229800.0
2015-09-24 10:00:00,14.47,14.52,14.46,14.5,445450.0,14.47,14.52,14.46,14.5,445450.0
2015-09-24 10:05:00,14.5,14.52,14.5,14.51,166350.0,14.5,14.52,14.5,14.51,166350.0
2015-09-24 10:10:00,14.52,14.52,14.48,14.5,281350.0,14.52,14.52,14.48,14.5,281350.0
2015-09-24 10:15:00,14.5,14.5,14.48,14.48,230900.0,14.5,14.5,14.48,14.48,230900.0
2015-09-24 10:20:00,14.49,14.49,14.46,14.47,135000.0,14.49,14.49,14.46,14.47,135000.0
2015-09-24 10:25:00,14.46,14.47,14.45,14.47,353400.0,14.46,14.47,14.45,14.47,353400.0
2015-09-24 10:30:00,14.47,14.47,14.45,14.45,130000.0,14.47,14.47,14.45,14.45,130000.0
2015-09-24 10:35:00,14.45,14.47,14.44,14.46,292400.0,14.45,14.47,14.44,14.46,292400.0
2015-09-24 10:40:00,14.46,14.46,14.43,14.45,267900.0,14.46,14.46,14.43,14.45,267900.0
2015-09-24 10:45:00,14.45,14.48,14.44,14.47,198250.0,14.45,14.48,14.44,14.47,198250.0
2015-09-24 10:50:00,14.48,14.49,14.46,14.48,110400.0,14.48,14.49,14.46,14.48,110400.0
2015-09-24 10:55:00,14.47,14.49,14.46,14.48,204850.0,14.47,14.49,14.46,14.48,204850.0
2015-09-24 11:00:00,14.48,14.5,14.48,14.49,197600.0,14.48,14.5,14.48,14.49,197600.0
2015-09-24 11:05:00,14.48,14.49,14.48,14.49,70800.0,14.48,14.49,14.48,14.49,70800.0
2015-09-24 11:10:00,14.5,14.51,14.48,14.49,170000.0,14.5,14.51,14.48,14.49,170000.0
2015-09-24 11:15:00,14.49,14.51,14.49,14.5,240500.0,14.49,14.51,14.49,14.5,240500.0
2015-09-24 11:20:00,14.5,14.52,14.49,14.5,811900.0,14.5,14.52,14.49,14.5,811900.0
2015-09-24 11:25:00,14.5,14.52,14.5,14.51,532200.0,14.5,14.52,14.5,14.51,532200.0
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 11:35:00,14.5,14.5,14.5,14.5,0.0,14.5,14.5,14.5,14.5,0.0
2015-09-24 11:40:00,14.5,14.5,14.49,14.49,120500.0,14.5,14.5,14.49,14.49,120500.0
2015-09-24 11:45:00,14.5,14.5,14.49,14.49,40000.0,14.5,14.5,14.49,14.49,40000.0
2015-09-24 11:50:00,14.49,14.49,14.48,14.49,285200.0,14.49,14.49,14.48,14.49,285200.0
2015-09-24 11:55:00,14.5,14.51,14.5,14.51,80000.0,14.5,14.51,14.5,14.51,80000.0
2015-09-24 12:00:00,14.5,14.5,14.49,14.49,35000.0,14.5,14.5,14.49,14.49,35000.0
2015-09-24 12:05:00,14.5,14.5,14.5,14.5,25000.0,14.5,14.5,14.5,14.5,25000.0
2015-09-24 12:10:00,14.5,14.51,14.48,14.51,426150.0,14.5,14.51,14.48,14.51,426150.0
2015-09-24 12:15:00,14.51,14.51,14.5,14.51,230400.0,14.51,14.51,14.5,14.51,230400.0
2015-09-24 12:20:00,14.51,14.54,14.51,14.53,128550.0,14.51,14.54,14.51,14.53,128550.0
2015-09-24 12:25:00,14.53,14.55,14.53,14.53,40000.0,14.53,14.55,14.53,14.53,40000.0
2015-09-24 12:30:00,14.55,14.56,14.55,14.56,40450.0,14.55,14.56,14.55,14.56,40450.0
2015-09-24 12:35:00,14.56,14.56,14.53,14.54,89700.0,14.56,14.56,14.53,14.54,89700.0
2015-09-24 12:40:00,14.54,14.54,14.54,14.54,50000.0,14.54,14.54,14.54,14.54,50000.0
2015-09-24 12:45:00,14.54,14.54,14.53,14.53,20000.0,14.54,14.54,14.53,14.53,20000.0
2015-09-24 12:50:00,14.53,14.53,14.53,14.53,290000.0,14.53,14.53,14.53,14.53,290000.0
2015-09-24 12:55:00,14.53,14.53,14.53,14.53,77450.0,14.53,14.53,14.53,14.53,77450.0
2015-09-24 13:00:00,14.53,14.54,14.51,14.54,331750.0,14.53,14.54,14.51,14.54,331750.0
2015-09-24 13:05:00,14.53,14.54,14.52,14.54,115000.0,14.53,14.54,14.52,14.54,115000.0
2015-09-24 13:10:00,14.54,14.55,14.53,14.55,186200.0,14.54,14.55,14.53,14.55,186200.0
2015-09-24 13:15:00,14.55,14.55,14.53,14.53,253400.0,14.55,14.55,14.53,14.53,253400.0
2015-09-24 13:20:00,14.53,14.54,14.53,14.54,121000.0,14.53,14.54,14.53,14.54,121000.0
2015-09-24 13:25:00,14.53,14.53,14.53,14.53,10000.0,14.53,14.53,14.53,14.53,10000.0
2015-09-24 13:30:00,14.53,14.53,14.51,14.52,263150.0,14.53,14.53,14.51,14.52,263150.0
2015-09-24 13:35:00,14.52,14.53,14.51,14.53,20000.0,14.52,14.53,14.51,14.53,20000.0
2015-09-24 13:40:00,14.53,14.53,14.53,14.53,5000.0,14.53,14.53,14.53,14.53,5000.0
2015-09-24 13:45:00,14.52,14.53,14.52,14.53,45000.0,14.52,14.53,14.52,14.53,45000.0
2015-09-24 13:50:00,14.54,14.54,14.53,14.53,115000.0,14.54,14.54,14.53,14.53,115000.0
2015-09-24 13:55:00,14.54,14.54,14.53,14.54,20000.0,14.54,14.54,14.53,14.54,20000.0
2015-09-24 14:00:00,14.53,14.53,14.51,14.51,70200.0,14.53,14.53,14.51,14.51,70200.0
2015-09-24 14:05:00,14.52,14.53,14.51,14.51,91600.0,14.52,14.53,14.51,14.51,91600.0
2015-09-24 14:10:00,14.52,14.52,14.52,14.52,10000.0,14.52,14.52,14.52,14.52,10000.0
2015-09-24 14:15:00,14.52,14.55,14.52,14.55,105000.0,14.52,14.55,14.52,14.55,105000.0
2015-09-24 14:20:00,14.54,14.56,14.54,14.55,45000.0,14.54,14.56,14.54,14.55,45000.0
2015-09-24 14:25:00,14.56,14.57,14.55,14.55,69600.0,14.56,14.57,14.55,14.55,69600.0
2015-09-24 14:30:00,14.55,14.56,14.55,14.55,267350.0,14.55,14.56,14.55,14.55,267350.0
2015-09-24 14:35:00,14.56,14.56,14.55,14.56,65000.0,14.56,14.56,14.55,14.56,65000.0
2015-09-24 14:40:00,14.57,14.57,14.55,14.56,98000.0,14.57,14.57,14.55,14.56,98000.0
2015-09-24 14:45:00,14.56,14.58,14.56,14.58,265000.0,14.56,14.58,14.56,14.58,265000.0
2015-09-24 14:50:00,14.6,14.6,14.6,14.6,5000.0,14.6,14.6,14.6,14.6,5000.0
2015-09-24 14:55:00,14.6,14.63,14.6,14.61,79250.0,14.6,14.63,14.6,14.61,79250.0
2015-09-24 15:00:00,14.62,14.62,14.6,14.6,195000.0,14.62,14.62,14.6,14.6,195000.0
2015-09-24 15:05:00,14.6,14.6,14.56,14.56,178050.0,14.6,14.6,14.56,14.56,178050.0
2015-09-24 15:10:00,14.56,14.58,14.56,14.56,80000.0,14.56,14.58,14.56,14.56,80000.0
2015-09-24 15:15:00,14.59,14.59,14.59,14.59,15000.0,14.59,14.59,14.59,14.59,15000.0
2015-09-24 15:20:00,14.6,14.62,14.6,14.6,102500.0,14.6,14.62,14.6,14.6,102500.0
2015-09-24 15:25:00,14.6,14.61,14.59,14.6,30000.0,14.6,14.61,14.59,14.6,30000.0
2015-09-24 15:30:00,14.61,14.61,14.6,14.6,346250.0,14.61,14.61,14.6,14.6,346250.0
2015-09-24 15:35:00,14.6,14.6,14.59,14.6,182450.0,14.6,14.6,14.59,14.6,182450.0
2015-09-24 15:40:00,14.6,14.62,14.6,14.62,55000.0,14.6,14.62,14.6,14.62,55000.0
2015-09-24 15:45:00,14.61,14.62,14.6,14.61,160000.0,14.61,14.62,14.6,14.61,160000.0
2015-09-24 15:50:00,14.62,14.62,14.6,14.62,274000.0,14.62,14.62,14.6,14.62,274000.0
2015-09-24 15:55:00,14.61,14.64,14.61,14.62,794250.0,14.61,14.64,14.61,14.62,794250.0
2015-09-25 09:30:00,14.68,14.68,14.65,14.65,154550.0,14.68,14.68,14.65,14.65,154550.0
2015-09-25 09:35:00,14.65,14.66,14.63,14.64,208750.0,14.65,14.66,14.63,14.64,208750.0
2015-09-25 09:40:00,14.65,14.67,14.64,14.66,55000.0,14.65,14.67,14.64,14.66,55000.0
2015-09-25 09:45:00,14.66,14.74,14.64,14.74,263900.0,14.66,14.74,14.64,14.74,263900.0
2015-09-25 09:50:00,14.74,14.76,14.72,14.73,193850.0,14.74,14.76,14.72,14.73,193850.0
2015-09-25 09:55:00,14.71,14.74,14.71,14.72,31350.0,14.71,14.74,14.71,14.72,31350.0
2015-09-25 10:00:00,14.71,14.72,14.67,14.69,130000.0,14.71,14.72,14.67,14.69,130000.0
2015-09-25 10:05:00,14.68,14.7,14.67,14.7,376100.0,14.68,14.7,14.67,14.7,376100.0
2015-09-25 10:10:00,14.7,14.71,14.7,14.7,71600.0,14.7,14.71,14.7,14.7,71600.0
2015-09-25 10:15:00,14.7,14.73,14.68,14.72,148200.0,14.7,14.73,14.68,14.72,148200.0
2015-09-25 10:20:00,14.73,14.75,14.72,14.75,865600.0,14.73,14.75,14.72,14.75,865600.0
2015-09-25 10:25:00,14.74,14.77,14.73,14.76,1799750.0,14.74,14.77,14.73,14.76,1799750.0
2015-09-25 10:30:00,14.76,14.78,14.76,14.77,1595500.0,14.76,14.78,14.76,14.77,1595500.0
2015-09-25 10:35:00,14.77,14.77,14.75,14.75,770850.0,14.77,14.77,14.75,14.75,770850.0
2015-09-25 10:40:00,14.75,14.75,14.73,14.75,400000.0,14.75,14.75,14.73,14.75,400000.0
2015-09-25 10:45:00,14.76,14.77,14.76,14.76,30450.0,14.76,14.77,14.76,14.76,30450.0
2015-09-25 10:50:00,14.76,14.76,14.75,14.75,130000.0,14.76,14.76,14.75,14.75,130000.0
2015-09-25 10:55:00,14.76,14.76,14.75,14.76,145000.0,14.76,14.76,14.75,14.76,145000.0
2015-09-25 11:00:00,14.75,14.75,14.74,14.75,99950.0,14.75,14.75,14.74,14.75,99950.0
2015-09-25 11:05:00,14.74,14.76,14.73,14.76,90000.0,14.74,14.76,14.73,14.76,90000.0
2015-09-25 11:10:00,14.76,14.76,14.76,14.76,15600.0,14.76,14.76,14.76,14.76,15600.0
2015-09-25 11:15:00,14.76,14.76,14.75,14.75,55000.0,14.76,14.76,14.75,14.75,55000.0
2015-09-25 11:20:00,14.75,14.75,14.75,14.75,15000.0,14.75,14.75,14.75,14.75,15000.0
2015-09-25 11:25:00,14.76,14.76,14.75,14.76,76700.0,14.76,14.76,14.75,14.76,76700.0
2015-09-25 11:30:00,14.76,14.77,14.76,14.76,35000.0,14.76,14.77,14.76,14.76,35000.0
2015-09-25 11:35:00,14.76,14.76,14.74,14.75,163250.0,14.76,14.76,14.74,14.75,163250.0
2015-09-25 11:40:00,14.75,14.76,14.75,14.76,32500.0,14.75,14.76,14.75,14.76,32500.0
2015-09-25 11:45:00,14.76,14.76,14.75,14.75,10000.0,14.76,14.76,14.75,14.75,10000.0
2015-09-25 11:50:00,14.76,14.76,14.76,14.76,10000.0,14.76,14.76,14.76,14.76,10000.0
2015-09-25 11:55:00,14.76,14.77,14.75,14.77,115000.0,14.76,14.77,14.75,14.77,115000.0
2015-09-25 12:00:00,14.76,14.76,14.75,14.75,10000.0,14.76,14.76,14.75,14.75,10000.0
2015-09-25 12:05:00,14.76,14.76,14.76,14.76,5000.0,14.76,14.76,14.76,14.76,5000.0
2015-09-25 12:10:00,14.75,14.76,14.75,14.76,25000.0,14.75,14.76,14.75,14.76,25000.0
2015-09-25 12:15:00,14.76,14.76,14.76,14.76,155000.0,14.76,14.76,14.76,14.76,155000.0
2015-09-25 12:20:00,14.76,14.77,14.76,14.77,95850.0,14.76,14.77,14.76,14.77,95850.0
2015-09-25 12:25:00,14.77,14.77,14.76,14.77,195500.0,14.77,14.77,14.76,14.77,195500.0
2015-09-25 12:30:00,14.76,14.76,14.74,14.75,218100.0,14.76,14.76,14.74,14.75,218100.0
2015-09-25 12:35:00,14.76,14.76,14.76,14.76,15000.0,14.76,14.76,14.76,14.76,15000.0
2015-09-25 12:40:00,14.77,14.78,14.77,14.78,77100.0,14.77,14.78,14.77,14.78,77100.0
2015-09-25 12:45:00,14.78,14.78,14.77,14.77,54200.0,14.78,14.78,14.77,14.77,54200.0
2015-09-25 12:50:00,14.77,14.78,14.77,14.78,10600.0,14.77,14.78,14.77,14.78,10600.0
2015-09-25 12:55:00,14.77,14.78,14.77,14.78,12500.0,14.77,14.78,14.77,14.78,12500.0
2015-09-25 13:00:00,14.78,14.82,14.78,14.81,296750.0,14.78,14.82,14.78,14.81,296750.0
2015-09-25 13:05:00,14.82,14.82,14.79,14.81,160000.0,14.82,14.82,14.79,14.81,160000.0
2015-09-25 13:10:00,14.8,14.8,14.8,14.8,60000.0,14.8,14.8,14.8,14.8,60000.0
2015-09-25 13:15:00,14.8,14.8,14.79,14.79,70000.0,14.8,14.8,14.79,14.79,70000.0
2015-09-25 13:20:00,14.8,14.82,14.8,14.82,220000.0,14.8,14.82,14.8,14.82,220000.0
2015-09-25 13:25:00,14.82,14.84,14.8,14.82,545950.0,14.82,14.84,14.8,14.82,545950.0
2015-09-25 13:30:00,14.81,14.82,14.81,14.82,40000.0,14.81,14.82,14.81,14.82,40000.0
2015-09-25 13:35:00,14.82,14.82,14.8,14.81,50000.0,14.82,14.82,14.8,14.81,50000.0
2015-09-25 13:40:00,14.81,14.81,14.81,14.81,45000.0,14.81,14.81,14.81,14.81,45000.0
2015-09-25 13:45:00,14.81,14.82,14.81,14.82,70000.0,14.81,14.82,14.81,14.82,70000.0
2015-09-25 13:50:00,14.82,14.83,14.82,14.83,71850.0,14.82,14.83,14.82,14.83,71850.0
2015-09-25 13:55:00,14.82,14.82,14.81,14.81,15000.0,14.82,14.82,14.81,14.81,15000.0
2015-09-25 14:00:00,14.82,14.82,14.82,14.82,140200.0,14.82,14.82,14.82,14.82,140200.0
2015-09-25 14:05:00,14.82,14.83,14.82,14.82,35000.0,14.82,14.83,14.82,14.82,35000.0
2015-09-25 14:10:00,14.82,14.82,14.81,14.81,30000.0,14.82,14.82,14.81,14.81,30000.0
2015-09-25 14:15:00,14.8,14.8,14.79,14.79,45000.0,14.8,14.8,14.79,14.79,45000.0
2015-09-25 14:20:00,14.78,14.78,14.76,14.76,60000.0,14.78,14.78,14.76,14.76,60000.0
2015-09-25 14:25:00,14.76,14.76,14.73,14.74,178250.0,14.76,14.76,14.73,14.74,178250.0
2015-09-25 14:30:00,14.73,14.74,14.72,14.73,60000.0,14.73,14.74,14.72,14.73,60000.0
2015-09-25 14:35:00,14.74,14.76,14.73,14.76,70000.0,14.74,14.76,14.73,14.76,70000.0
2015-09-25 14:40:00,14.74,14.74,14.7,14.71,155050.0,14.74,14.74,14.7,14.71,155050.0
2015-09-25 14:45:00,14.69,14.69,14.66,14.66,210000.0,14.69,14.69,14.66,14.66,210000.0
2015-09-25 14:50:00,14.65,14.65,14.63,14.64,299000.0,14.65,14.65,14.63,14.64,299000.0
2015-09-25 14:55:00,14.64,14.67,14.63,14.67,138750.0,14.64,14.67,14.63,14.67,138750.0
2015-09-25 15:00:00,14.66,14.66,14.65,14.66,25000.0,14.66,14.66,14.65,14.66,25000.0
2015-09-25 15:05:00,14.65,14.65,14.61,14.61,228200.0,14.65,14.65,14.61,14.61,228200.0
2015-09-25 15:10:00,14.6,14.62,14.57,14.58,451750.0,14.6,14.62,14.57,14.58,451750.0
2015-09-25 15:15:00,14.58,14.61,14.58,14.61,162550.0,14.58,14.61,14.58,14.61,162550.0
2015-09-25 15:20:00,14.61,14.63,14.61,14.63,98500.0,14.61,14.63,14.61,14.63,98500.0
2015-09-25 15:25:00,14.63,14.65,14.62,14.65,225400.0,14.63,14.65,14.62,14.65,225400.0
2015-09-25 15:30:00,14.64,14.67,14.63,14.66,179600.0,14.64,14.67,14.63,14.66,179600.0
2015-09-25 15:35:00,14.66,14.66,14.6,14.61,300000.0,14.66,14.66,14.6,14.61,300000.0
2015-09-25 15:40:00,14.62,14.63,14.6,14.62,267400.0,14.62,14.63,14.6,14.62,267400.0
2015-09-25 15:45:00,14.64,14.65,14.62,14.65,206900.0,14.64,14.65,14.62,14.65,206900.0
2015-09-25 15:50:00,14.65,14.65,14.61,14.64,182850.0,14.65,14.65,14.61,14.64,182850.0
2015-09-25 15:55:00,14.62,14.63,14.6,14.6,851050.0,14.62,14.63,14.6,14.6,851050.0
2015-09-28 09:30:00,14.61,14.64,14.6,14.64,395950.0,14.61,14.64,14.6,14.64,395950.0
2015-09-28 09:35:00,14.64,14.69,14.62,14.66,233100.0,14.64,14.69,14.62,14.66,233100.0
2015-09-28 09:40:00,14.68,14.68,14.62,14.66,320250.0,14.68,14.68,14.62,14.66,320250.0
2015-09-28 09:45:00,14.65,14.67,14.61,14.62,200750.0,14.65,14.67,14.61,14.62,200750.0
2015-09-28 09:50:00,14.63,14.63,14.57,14.57,115000.0,14.63,14.63,14.57,14.57,115000.0
2015-09-28 09:55:00,14.58,14.6,14.57,14.58,120400.0,14.58,14.6,14.57,14.58,120400.0
2015-09-28 10:00:00,14.58,14.58,14.55,14.56,140000.0,14.58,14.58,14.55,14.56,140000.0
2015-09-28 10:05:00,14.55,14.55,14.51,14.51,120000.0,14.55,14.55,14.51,14.51,120000.0
2015-09-28 10:10:00,14.51,14.54,14.5,14.52,475250.0,14.51,14.54,14.5,14.52,475250.0
2015-09-28 10:15:00,14.52,14.52,14.5,14.51,261500.0,14.52,14.52,14.5,14.51,261500.0
2015-09-28 10:20:00,14.51,14.56,14.5,14.56,127500.0,14.51,14.56,14.5,14.56,127500.0
2015-09-28 10:25:00,14.55,14.55,14.53,14.54,80000.0,14.55,14.55,14.53,14.54,80000.0
2015-09-28 10:30:00,14.54,14.54,14.51,14.52,160000.0,14.54,14.54,14.51,14.52,160000.0
2015-09-28 10:35:00,14.5,14.53,14.48,14.48,248200.0,14.5,14.53,14.48,14.48,248200.0
2015-09-28 10:40:00,14.49,14.54,14.48,14.54,166300.0,14.49,14.54,14.48,14.54,166300.0
2015-09-28 10:45:00,14.53,14.53,14.51,14.52,75000.0,14.53,14.53,14.51,14.52,75000.0
2015-09-28 10:50:00,14.52,14.53,14.5,14.52,135000.0,14.52,14.53,14.5,14.52,135000.0
2015-09-28 10:55:00,14.53,14.54,14.52,14.54,60000.0,14.53,14.54,14.52,14.54,60000.0
2015-09-28 11:00:00,14.53,14.56,14.53,14.54,250000.0,14.53,14.56,14.53,14.54,250000.0
2015-09-28 11:05:00,14.54,14.56,14.52,14.53,100200.0,14.54,14.56,14.52,14.53,100200.0
2015-09-28 11:10:00,14.53,14.53,14.5,14.5,311500.0,14.53,14.53,14.5,14.5,311500.0
2015-09-28 11:15:00,14.51,14.52,14.5,14.51,116000.0,14.51,14.52,14.5,14.51,116000.0
2015-09-28 11:20:00,14.51,14.52,14.5,14.5,304950.0,14.51,14.52,14.5,14.5,304950.0
2015-09-28 11:25:00,14.5,14.5,14.46,14.47,142500.0,14.5,14.5,14.46,14.47,142500.0
2015-09-28 11:30:00,14.47,14.49,14.47,14.47,185500.0,14.47,14.49,14.47,14.47,185500.0
2015-09-28 11:35:00,14.48,14.48,14.46,14.47,850550.0,14.48,14.48,14.46,14.47,850550.0
2015-09-28 11:40:00,14.46,14.49,14.46,14.49,159950.0,14.46,14.49,14.46,14.49,159950.0
2015-09-28 11:45:00,14.48,14.49,14.48,14.48,50000.0,14.48,14.49,14.48,14.48,50000.0
2015-09-28 11:50:00,14.48,14.49,14.48,14.48,45000.0,14.48,14.49,14.48,14.48,45000.0
2015-09-28 11:55:00,14.47,14.5,14.47,14.48,230000.0,14.47,14.5,14.47,14.48,230000.0
2015-09-28 12:00:00,14.48,14.48,14.47,14.48,35000.0,14.48,14.48,14.47,14.48,35000.0
2015-09-28 12:05:00,14.48,14.48,14.46,14.47,425650.0,14.48,14.48,14.46,14.47,425650.0
2015-09-28 12:10:00,14.47,14.48,14.47,14.48,60000.0,14.47,14.48,14.47,14.48,60000.0
2015-09-28 12:15:00,14.48,14.48,14.47,14.47,153550.0,14.48,14.48,14.47,14.47,153550.0
2015-09-28 12:20:00,14.47,14.47,14.46,14.46,196650.0,14.47,14.47,14.46,14.46,196650.0
2015-09-28 12:25:00,14.47,14.49,14.47,14.49,160000.0,14.47,14.49,14.47,14.49,160000.0
2015-09-28 12:30:00,14.49,14.49,14.47,14.48,147500.0,14.49,14.49,14.47,14.48,147500.0
2015-09-28 12:35:00,14.48,14.48,14.47,14.47,35000.0,14.48,14.48,14.47,14.47,35000.0
2015-09-28 12:40:00,14.46,14.47,14.44,14.44,167250.0,14.46,14.47,14.44,14.44,167250.0
2015-09-28 12:45:00,14.44,14.44,14.41,14.41,290350.0,14.44,14.44,14.41,14.41,290350.0
2015-09-28 12:50:00,14.42,14.42,14.41,14.42,102400.0,14.42,14.42,14.41,14.42,102400.0
2015-09-28 12:55:00,14.42,14.46,14.42,14.43,658300.0,14.42,14.46,14.42,14.43,658300.0
2015-09-28 13:00:00,14.43,14.45,14.42,14.42,129700.0,14.43,14.45,14.42,14.42,129700.0
2015-09-28 13:05:00,14.43,14.45,14.43,14.44,379950.0,14.43,14.45,14.43,14.44,379950.0
2015-09-28 13:10:00,14.44,14.45,14.43,14.43,264700.0,14.44,14.45,14.43,14.43,264700.0
2015-09-28 13:15:00,14.43,14.43,14.41,14.41,42500.0,14.43,14.43,14.41,14.41,42500.0
2015-09-28 13:20:00,14.42,14.43,14.41,14.41,160000.0,14.42,14.43,14.41,14.41,160000.0
2015-09-28 13:25:00,14.41,14.42,14.39,14.4,373150.0,14.41,14.42,14.39,14.4,373150.0
2015-09-28 13:30:00,14.4,14.42,14.39,14.39,97350.0,14.4,14.42,14.39,14.39,97350.0
2015-09-28 13:35:00,14.4,14.42,14.4,14.4,145700.0,14.4,14.42,14.4,14.4,145700.0
2015-09-28 13:40:00,14.4,14.4,14.36,14.37,684050.0,14.4,14.4,14.36,14.37,684050.0
2015-09-28 13:45:00,14.37,14.37,14.33,14.33,297900.0,14.37,14.37,14.33,14.33,297900.0
2015-09-28 13:50:00,14.33,14.33,14.3,14.31,1179550.0,14.33,14.33,14.3,14.31,1179550.0
2015-09-28 13:55:00,14.31,14.32,14.3,14.3,153750.0,14.31,14.32,14.3,14.3,153750.0
2015-09-28 14:00:00,14.29,14.29,14.25,14.25,164850.0,14.29,14.29,14.25,14.25,164850.0
2015-09-28 14:05:00,14.24,14.25,14.22,14.25,208500.0,14.24,14.25,14.22,14.25,208500.0
2015-09-28 14:10:00,14.25,14.26,14.24,14.24,202950.0,14.25,14.26,14.24,14.24,202950.0
2015-09-28 14:15:00,14.22,14.24,14.22,14.23,148300.0,14.22,14.24,14.22,14.23,148300.0
2015-09-28 14:20:00,14.23,14.25,14.23,14.25,178500.0,14.23,14.25,14.23,14.25,178500.0
2015-09-28 14:25:00,14.26,14.26,14.24,14.25,145000.0,14.26,14.26,14.24,14.25,145000.0
2015-09-28 14:30:00,14.25,14.27,14.24,14.26,205000.0,14.25,14.27,14.24,14.26,205000.0
2015-09-28 14:35:00,14.26,14.27,14.26,14.27,230000.0,14.26,14.27,14.26,14.27,230000.0
2015-09-28 14:40:00,14.27,14.27,14.25,14.26,72800.0,14.27,14.27,14.25,14.26,72800.0
2015-09-28 14:45:00,14.26,14.26,14.23,14.24,273300.0,14.26,14.26,14.23,14.24,273300.0
2015-09-28 14:50:00,14.24,14.25,14.22,14.22,135000.0,14.24,14.25,14.22,14.22,135000.0
2015-09-28 14:55:00,14.22,14.23,14.2,14.22,155000.0,14.22,14.23,14.2,14.22,155000.0
2015-09-28 15:00:00,14.23,14.23,14.2,14.21,145000.0,14.23,14.23,14.2,14.21,145000.0
2015-09-28 15:05:00,14.21,14.21,14.18,14.18,294500.0,14.21,14.21,14.18,14.18,294500.0
2015-09-28 15:10:00,14.19,14.2,14.16,14.2,179900.0,14.19,14.2,14.16,14.2,179900.0
2015-09-28 15:15:00,14.2,14.21,14.2,14.2,177400.0,14.2,14.21,14.2,14.2,177400.0
2015-09-28 15:20:00,14.21,14.21,14.19,14.19,421450.0,14.21,14.21,14.19,14.19,421450.0
2015-09-28 15:25:00,14.19,14.2,14.16,14.18,422500.0,14.19,14.2,14.16,14.18,422500.0
2015-09-28 15:30:00,14.18,14.2,14.18,14.2,387450.0,14.18,14.2,14.18,14.2,387450.0
2015-09-28 15:35:00,14.21,14.22,14.17,14.19,776350.0,14.21,14.22,14.17,14.19,776350.0
2015-09-28 15:40:00,14.18,14.2,14.17,14.17,374000.0,14.18,14.2,14.17,14.17,374000.0
2015-09-28 15:45:00,14.17,14.19,14.17,14.19,303000.0,14.17,14.19,14.17,14.19,303000.0
2015-09-28 15:50:00,14.19,14.21,14.18,14.2,635500.0,14.19,14.21,14.18,14.2,635500.0
2015-09-28 15:55:00,14.2,14.21,14.15,14.16,1002400.0,14.2,14.21,14.15,14.16,1002400.0
2015-09-29 09:30:00,14.15,14.24,14.1,14.1,238750.0,14.15,14.24,14.1,14.1,238750.0
2015-09-29 09:35:00,14.1,14.13,14.06,14.12,290400.0,14.1,14.13,14.06,14.12,290400.0
2015-09-29 09:40:00,14.11,14.11,14.04,14.08,525550.0,14.11,14.11,14.04,14.08,525550.0
2015-09-29 09:45:00,14.05,14.11,14.04,14.09,144400.0,14.05,14.11,14.04,14.09,144400.0
2015-09-29 09:50:00,14.07,14.14,14.06,14.13,438500.0,14.07,14.14,14.06,14.13,438500.0
2015-09-29 09:55:00,14.13,14.23,14.13,14.21,352250.0,14.13,14.23,14.13,14.21,352250.0
2015-09-29 10:00:00,14.21,14.27,14.21,14.24,162850.0,14.21,14.27,14.21,14.24,162850.0
2015-09-29 10:05:00,14.23,14.3,14.23,14.26,250050.0,14.23,14.3,14.23,14.26,250050.0
2015-09-29 10:10:00,14.26,14.38,14.26,14.35,669450.0,14.26,14.38,14.26,14.35,669450.0
2015-09-29 10:15:00,14.36,14.42,14.35,14.38,622400.0,14.36,14.42,14.35,14.38,622400.0
2015-09-29 10:20:00,14.37,14.38,14.31,14.32,125350.0,14.37,14.38,14.31,14.32,125350.0
2015-09-29 10:25:00,14.33,14.39,14.33,14.39,40000.0,14.33,14.39,14.33,14.39,40000.0
2015-09-29 10:30:00,14.39,14.41,14.38,14.41,128950.0,14.39,14.41,14.38,14.41,128950.0
2015-09-29 10:35:00,14.39,14.4,14.35,14.36,147750.0,14.39,14.4,14.35,14.36,147750.0
2015-09-29 10:40:00,14.36,14.36,14.31,14.33,191050.0,14.36,14.36,14.31,14.33,191050.0
2015-09-29 10:45:00,14.34,14.35,14.31,14.31,140000.0,14.34,14.35,14.31,14.31,140000.0
2015-09-29 10:50:00,14.3,14.33,14.29,14.31,250000.0,14.3,14.33,14.29,14.31,250000.0
2015-09-29 10:55:00,14.29,14.33,14.29,14.33,75000.0,14.29,14.33,14.29,14.33,75000.0
2015-09-29 11:00:00,14.32,14.34,14.32,14.32,55000.0,14.32,14.34,14.32,14.32,55000.0
2015-09-29 11:05:00,14.33,14.34,14.31,14.32,85000.0,14.33,14.34,14.31,14.32,85000.0
2015-09-29 11:10:00,14.31,14.31,14.25,14.3,107500.0,14.31,14.31,14.25,14.3,107500.0
2015-09-29 11:15:00,14.29,14.3,14.25,14.3,352150.0,14.29,14.3,14.25,14.3,352150.0
2015-09-29 11:20:00,14.3,14.31,14.24,14.29,1457450.0,14.3,14.31,14.24,14.29,1457450.0
2015-09-29 11:25:00,14.28,14.33,14.28,14.33,263450.0,14.28,14.33,14.28,14.33,263450.0
2015-09-29 11:30:00,14.32,14.32,14.28,14.28,420000.0,14.32,14.32,14.28,14.28,420000.0
2015-09-29 11:35:00,14.28,14.29,14.26,14.27,175100.0,14.28,14.29,14.26,14.27,175100.0
2015-09-29 11:40:00,14.28,14.28,14.25,14.25,390750.0,14.28,14.28,14.25,14.25,390750.0
2015-09-29 11:45:00,14.25,14.26,14.22,14.23,1251400.0,14.25,14.26,14.22,14.23,1251400.0
2015-09-29 11:50:00,14.24,14.27,14.22,14.24,609000.0,14.24,14.27,14.22,14.24,609000.0
2015-09-29 11:55:00,14.24,14.24,14.21,14.21,150000.0,14.24,14.24,14.21,14.21,150000.0
2015-09-29 12:00:00,14.21,14.23,14.17,14.18,301100.0,14.21,14.23,14.17,14.18,301100.0
2015-09-29 12:05:00,14.19,14.21,14.17,14.21,155000.0,14.19,14.21,14.17,14.21,155000.0
2015-09-29 12:10:00,14.19,14.19,14.17,14.18,65000.0,14.19,14.19,14.17,14.18,65000.0
2015-09-29 12:15:00,14.19,14.21,14.18,14.19,80000.0,14.19,14.21,14.18,14.19,80000.0
2015-09-29 12:20:00,14.18,14.2,14.18,14.2,45000.0,14.18,14.2,14.18,14.2,45000.0
2015-09-29 12:25:00,14.21,14.26,14.21,14.21,30000.0,14.21,14.26,14.21,14.21,30000.0
2015-09-29 12:30:00,14.21,14.22,14.21,14.22,39600.0,14.21,14.22,14.21,14.22,39600.0
2015-09-29 12:35:00,14.23,14.23,14.23,14.23,65000.0,14.23,14.23,14.23,14.23,65000.0
2015-09-29 12:40:00,14.21,14.22,14.19,14.19,97500.0,14.21,14.22,14.19,14.19,97500.0
2015-09-29 12:45:00,14.2,14.2,14.17,14.18,115000.0,14.2,14.2,14.17,14.18,115000.0
2015-09-29 12:50:00,14.18,14.18,14.18,14.18,30000.0,14.18,14.18,14.18,14.18,30000.0
2015-09-29 12:55:00,14.17,14.18,14.17,14.17,23600.0,14.17,14.18,14.17,14.17,23600.0
2015-09-29 13:00:00,14.16,14.19,14.16,14.18,132500.0,14.16,14.19,14.16,14.18,132500.0
2015-09-29 13:05:00,14.18,14.2,14.16,14.16,154500.0,14.18,14.2,14.16,14.16,154500.0
2015-09-29 13:10:00,14.17,14.2,14.17,14.2,40000.0,14.17,14.2,14.17,14.2,40000.0
2015-09-29 13:15:00,14.18,14.2,14.18,14.2,20000.0,14.18,14.2,14.18,14.2,20000.0
2015-09-29 13:20:00,14.22,14.24,14.22,14.24,167500.0,14.22,14.24,14.22,14.24,167500.0
2015-09-29 13:25:00,14.24,14.24,14.23,14.24,85000.0,14.24,14.24,14.23,14.24,85000.0
2015-09-29 13:30:00,14.25,14.28,14.25,14.27,85000.0,14.25,14.28,14.25,14.27,85000.0
2015-09-29 13:35:00,14.27,14.27,14.24,14.25,145000.0,14.27,14.27,14.24,14.25,145000.0
2015-09-29 13:40:00,14.25,14.25,14.25,14.25,25000.0,14.25,14.25,14.25,14.25,25000.0
2015-09-29 13:45:00,14.25,14.25,14.22,14.24,90000.0,14.25,14.25,14.22,14.24,90000.0
2015-09-29 13:50:00,14.24,14.25,14.23,14.23,95000.0,14.24,14.25,14.23,14.23,95000.0
2015-09-29 13:55:00,14.24,14.25,14.24,14.25,15000.0,14.24,14.25,14.24,14.25,15000.0
2015-09-29 14:00:00,14.24,14.24,14.2,14.2,85000.0,14.24,14.24,14.2,14.2,85000.0
2015-09-29 14:05:00,14.2,14.21,14.2,14.21,15000.0,14.2,14.21,14.2,14.21,15000.0
2015-09-29 14:10:00,14.21,14.23,14.21,14.23,125000.0,14.21,14.23,14.21,14.23,125000.0
2015-09-29 14:15:00,14.23,14.24,14.23,14.23,45050.0,14.23,14.24,14.23,14.23,45050.0
2015-09-29 14:20:00,14.24,14.24,14.23,14.23,15000.0,14.24,14.24,14.23,14.23,15000.0
2015-09-29 14:25:00,14.24,14.25,14.23,14.25,40000.0,14.24,14.25,14.23,14.25,40000.0
2015-09-29 14:30:00,14.25,14.26,14.24,14.24,220000.0,14.25,14.26,14.24,14.24,220000.0
2015-09-29 14:35:00,14.22,14.23,14.22,14.23,85000.0,14.22,14.23,14.22,14.23,85000.0
2015-09-29 14:40:00,14.23,14.23,14.22,14.22,259050.0,14.23,14.23,14.22,14.22,259050.0
2015-09-29 14:45:00,14.22,14.22,14.18,14.18,394850.0,14.22,14.22,14.18,14.18,394850.0
2015-09-29 14:50:00,14.16,14.18,14.15,14.15,95000.0,14.16,14.18,14.15,14.15,95000.0
2015-09-29 14:55:00,14.16,14.16,14.12,14.12,134650.0,14.16,14.16,14.12,14.12,134650.0
2015-09-29 15:00:00,14.12,14.12,14.09,14.09,314350.0,14.12,14.12,14.09,14.09,314350.0
2015-09-29 15:05:00,14.1,14.12,14.09,14.09,216700.0,14.1,14.12,14.09,14.09,216700.0
2015-09-29 15:10:00,14.07,14.11,14.07,14.09,145000.0,14.07,14.11,14.07,14.09,145000.0
2015-09-29 15:15:00,14.1,14.1,14.09,14.09,140000.0,14.1,14.1,14.09,14.09,140000.0
2015-09-29 15:20:00,14.09,14.09,14.07,14.07,200000.0,14.09,14.09,14.07,14.07,200000.0
2015-09-29 15:25:00,14.07,14.08,14.03,14.05,399650.0,14.07,14.08,14.03,14.05,399650.0
2015-09-29 15:30:00,14.05,14.12,14.05,14.12,262000.0,14.05,14.12,14.05,14.12,262000.0
2015-09-29 15:35:00,14.11,14.15,14.11,14.12,75000.0,14.11,14.15,14.11,14.12,75000.0
2015-09-29 15:40:00,14.11,14.11,14.1,14.11,30000.0,14.11,14.11,14.1,14.11,30000.0
2015-09-29 15:45:00,14.12,14.17,14.12,14.17,331200.0,14.12,14.17,14.12,14.17,331200.0
2015-09-29 15:50:00,14.17,14.2,14.17,14.19,271350.0,14.17,14.2,14.17,14.19,271350.0
2015-09-29 15:55:00,14.19,14.2,14.17,14.18,1020300.0,14.19,14.2,14.17,14.18,1020300.0
2015-09-30 09:30:00,14.3,14.3,14.3,14.3,15000.0,14.3,14.3,14.3,14.3,15000.0
2015-09-30 09:35:00,14.3,14.36,14.3,14.36,55800.0,14.3,14.36,14.3,14.36,55800.0
2015-09-30 09:40:00,14.32,14.36,14.24,14.29,662200.0,14.32,14.36,14.24,14.29,662200.0
2015-09-30 09:45:00,14.28,14.34,14.28,14.3,193250.0,14.28,14.34,14.28,14.3,193250.0
2015-09-30 09:50:00,14.3,14.32,14.29,14.31,390750.0,14.3,14.32,14.29,14.31,390750.0
2015-09-30 09:55:00,14.32,14.33,14.29,14.32,115000.0,14.32,14.33,14.29,14.32,115000.0
2015-09-30 10:00:00,14.32,14.32,14.27,14.29,350550.0,14.32,14.32,14.27,14.29,350550.0
2015-09-30 10:05:00,14.31,14.32,14.28,14.32,93450.0,14.31,14.32,14.28,14.32,93450.0
2015-09-30 10:10:00,14.32,14.32,14.3,14.31,117800.0,14.32,14.32,14.3,14.31,117800.0
2015-09-30 10:15:00,14.32,14.32,14.28,14.28,70000.0,14.32,14.32,14.28,14.28,70000.0
2015-09-30 10:20:00,14.3,14.31,14.28,14.31,45000.0,14.3,14.31,14.28,14.31,45000.0
2015-09-30 10:25:00,14.31,14.31,14.29,14.3,143200.0,14.31,14.31,14.29,14.3,143200.0
2015-09-30 10:30:00,14.27,14.3,14.27,14.28,111750.0,14.27,14.3,14.27,14.28,111750.0
2015-09-30 10:35:00,14.29,14.32,14.29,14.3,123350.0,14.29,14.32,14.29,14.3,123350.0
2015-09-30 10:40:00,14.28,14.3,14.28,14.28,130000.0,14.28,14.3,14.28,14.28,130000.0
2015-09-30 10:45:00,14.29,14.32,14.28,14.31,130000.0,14.29,14.32,14.28,14.31,130000.0
2015-09-30 10:50:00,14.32,14.32,14.29,14.3,120000.0,14.32,14.32,14.29,14.3,120000.0
2015-09-30 10:55:00,14.31,14.31,14.28,14.28,45000.0,14.31,14.31,14.28,14.28,45000.0
2015-09-30 11:00:00,14.28,14.29,14.27,14.29,35000.0,14.28,14.29,14.27,14.29,35000.0
2015-09-30 11:05:00,14.28,14.3,14.28,14.3,58000.0,14.28,14.3,14.28,14.3,58000.0
2015-09-30 11:10:00,14.3,14.31,14.29,14.3,55000.0,14.3,14.31,14.29,14.3,55000.0
2015-09-30 11:15:00,14.3,14.3,14.29,14.29,55000.0,14.3,14.3,14.29,14.29,55000.0
2015-09-30 11:20:00,14.3,14.31,14.29,14.29,57500.0,14.3,14.31,14.29,14.29,57500.0
2015-09-30 11:25:00,14.29,14.31,14.29,14.31,173900.0,14.29,14.31,14.29,14.31,173900.0
2015-09-30 11:30:00,14.31,14.31,14.31,14.31,0.0,14.31,14.31,14.31,14.31,0.0
2015-09-30 11:35:00,14.31,14.31,14.28,14.3,50000.0,14.31,14.31,14.28,14.3,50000.0
2015-09-30 11:40:00,14.29,14.29,14.27,14.27,54150.0,14.29,14.29,14.27,14.27,54150.0
2015-09-30 11:45:00,14.28,14.29,14.28,14.28,55950.0,14.28,14.29,14.28,14.28,55950.0
2015-09-30 11:50:00,14.28,14.29,14.28,14.29,30000.0,14.28,14.29,14.28,14.29,30000.0
2015-09-30 11:55:00,14.28,14.28,14.26,14.28,40000.0,14.28,14.28,14.26,14.28,40000.0
2015-09-30 12:00:00,14.29,14.3,14.29,14.3,35000.0,14.29,14.3,14.29,14.3,35000.0
2015-09-30 12:05:00,14.27,14.28,14.25,14.28,94900.0,14.27,14.28,14.25,14.28,94900.0
2015-09-30 12:10:00,14.26,14.27,14.25,14.26,157600.0,14.26,14.27,14.25,14.26,157600.0
2015-09-30 12:15:00,14.27,14.29,14.25,14.29,83200.0,14.27,14.29,14.25,14.29,83200.0
2015-09-30 12:20:00,14.29,14.29,14.29,14.29,0.0,14.29,14.29,14.29,14.29,0.0
2015-09-30 12:25:00,14.27,14.28,14.26,14.26,68200.0,14.27,14.28,14.26,14.26,68200.0
2015-09-30 12:30:00,14.26,14.27,14.24,14.26,85000.0,14.26,14.27,14.24,14.26,85000.0
2015-09-30 12:35:00,14.27,14.27,14.25,14.26,20000.0,14.27,14.27,14.25,14.26,20000.0
2015-09-30 12:40:00,14.25,14.25,14.23,14.24,125700.0,14.25,14.25,14.23,14.24,125700.0
2015-09-30 12:45:00,14.24,14.25,14.2,14.2,104450.0,14.24,14.25,14.2,14.2,104450.0
2015-09-30 12:50:00,14.2,14.23,14.2,14.22,109800.0,14.2,14.23,14.2,14.22,109800.0
2015-09-30 12:55:00,14.21,14.24,14.21,14.22,85000.0,14.21,14.24,14.21,14.22,85000.0
2015-09-30 13:00:00,14.22,14.24,14.22,14.23,38400.0,14.22,14.24,14.22,14.23,38400.0
2015-09-30 13:05:00,14.24,14.25,14.22,14.23,57500.0,14.24,14.25,14.22,14.23,57500.0
2015-09-30 13:10:00,14.24,14.25,14.23,14.24,60000.0,14.24,14.25,14.23,14.24,60000.0
2015-09-30 13:15:00,14.25,14.26,14.23,14.26,90000.0,14.25,14.26,14.23,14.26,90000.0
2015-09-30 13:20:00,14.27,14.28,14.27,14.28,70000.0,14.27,14.28,14.27,14.28,70000.0
2015-09-30 13:25:00,14.28,14.28,14.28,14.28,5000.0,14.28,14.28,14.28,14.28,5000.0
2015-09-30 13:30:00,14.29,14.29,14.28,14.28,40000.0,14.29,14.29,14.28,14.28,40000.0
2015-09-30 13:35:00,14.28,14.3,14.27,14.28,180000.0,14.28,14.3,14.27,14.28,180000.0
2015-09-30 13:40:00,14.29,14.29,14.28,14.28,135000.0,14.29,14.29,14.28,14.28,135000.0
2015-09-30 13:45:00,14.29,14.29,14.28,14.29,35000.0,14.29,14.29,14.28,14.29,35000.0
2015-09-30 13:50:00,14.28,14.31,14.28,14.28,288500.0,14.28,14.31,14.28,14.28,288500.0
2015-09-30 13:55:00,14.29,14.3,14.28,14.28,183750.0,14.29,14.3,14.28,14.28,183750.0
2015-09-30 14:00:00,14.28,14.28,14.27,14.27,70000.0,14.28,14.28,14.27,14.27,70000.0
2015-09-30 14:05:00,14.26,14.27,14.26,14.26,60000.0,14.26,14.27,14.26,14.26,60000.0
2015-09-30 14:10:00,14.25,14.26,14.24,14.25,35000.0,14.25,14.26,14.24,14.25,35000.0
2015-09-30 14:15:00,14.26,14.27,14.25,14.27,155000.0,14.26,14.27,14.25,14.27,155000.0
2015-09-30 14:20:00,14.28,14.29,14.27,14.29,299900.0,14.28,14.29,14.27,14.29,299900.0
2015-09-30 14:25:00,14.28,14.31,14.28,14.29,1335000.0,14.28,14.31,14.28,14.29,1335000.0
2015-09-30 14:30:00,14.29,14.3,14.26,14.27,420000.0,14.29,14.3,14.26,14.27,420000.0
2015-09-30 14:35:00,14.28,14.28,14.26,14.28,95000.0,14.28,14.28,14.26,14.28,95000.0
2015-09-30 14:40:00,14.28,14.3,14.28,14.29,20000.0,14.28,14.3,14.28,14.29,20000.0
2015-09-30 14:45:00,14.29,14.3,14.28,14.3,40000.0,14.29,14.3,14.28,14.3,40000.0
2015-09-30 14:50:00,14.29,14.3,14.28,14.29,30000.0,14.29,14.3,14.28,14.29,30000.0
2015-09-30 14:55:00,14.29,14.3,14.29,14.3,16900.0,14.29,14.3,14.29,14.3,16900.0
2015-09-30 15:00:00,14.31,14.31,14.28,14.28,125000.0,14.31,14.31,14.28,14.28,125000.0
2015-09-30 15:05:00,14.29,14.31,14.29,14.3,160000.0,14.29,14.31,14.29,14.3,160000.0
2015-09-30 15:10:00,14.31,14.32,14.3,14.31,546450.0,14.31,14.32,14.3,14.31,546450.0
2015-09-30 15:15:00,14.31,14.31,14.3,14.3,45000.0,14.31,14.31,14.3,14.3,45000.0
2015-09-30 15:20:00,14.33,14.33,14.32,14.32,56750.0,14.33,14.33,14.32,14.32,56750.0
2015-09-30 15:25:00,14.31,14.34,14.31,14.34,52600.0,14.31,14.34,14.31,14.34,52600.0
2015-09-30 15:30:00,14.33,14.37,14.33,14.37,170150.0,14.33,14.37,14.33,14.37,170150.0
2015-09-30 15:35:00,14.37,14.37,14.36,14.36,75000.0,14.37,14.37,14.36,14.36,75000.0
2015-09-30 15:40:00,14.36,14.39,14.35,14.39,190000.0,14.36,14.39,14.35,14.39,190000.0
2015-09-30 15:45:00,14.38,14.4,14.38,14.39,640950.0,14.38,14.4,14.38,14.39,640950.0
2015-09-30 15:50:00,14.4,14.4,14.38,14.4,574950.0,14.4,14.4,14.38,14.4,574950.0
2015-09-30 15:55:00,14.4,14.41,14.4,14.4,1276050.0,14.4,14.41,14.4,14.4,1276050.0
2015-10-01 09:30:00,14.35,14.42,14.35,14.41,327750.0,14.35,14.42,14.35,14.41,327750.0
2015-10-01 09:35:00,14.4,14.41,14.33,14.35,395100.0,14.4,14.41,14.33,14.35,395100.0
2015-10-01 09:40:00,14.34,14.34,14.29,14.3,185000.0,14.34,14.34,14.29,14.3,185000.0
2015-10-01 09:45:00,14.29,14.32,14.28,14.32,135150.0,14.29,14.32,14.28,14.32,135150.0
2015-10-01 09:50:00,14.33,14.36,14.31,14.35,177500.0,14.33,14.36,14.31,14.35,177500.0
2015-10-01 09:55:00,14.35,14.36,14.32,14.32,75000.0,14.35,14.36,14.32,14.32,75000.0
2015-10-01 10:00:00,14.32,14.35,14.31,14.34,150750.0,14.32,14.35,14.31,14.34,150750.0
2015-10-01 10:05:00,14.33,14.39,14.33,14.39,164000.0,14.33,14.39,14.33,14.39,164000.0
2015-10-01 10:10:00,14.4,14.4,14.37,14.37,82500.0,14.4,14.4,14.37,14.37,82500.0
2015-10-01 10:15:00,14.41,14.41,14.39,14.39,70000.0,14.41,14.41,14.39,14.39,70000.0
2015-10-01 10:20:00,14.39,14.4,14.35,14.36,150000.0,14.39,14.4,14.35,14.36,150000.0
2015-10-01 10:25:00,14.36,14.38,14.35,14.37,245000.0,14.36,14.38,14.35,14.37,245000.0
2015-10-01 10:30:00,14.38,14.39,14.35,14.36,380000.0,14.38,14.39,14.35,14.36,380000.0
2015-10-01 10:35:00,14.36,14.41,14.35,14.41,212500.0,14.36,14.41,14.35,14.41,212500.0
2015-10-01 10:40:00,14.41,14.44,14.41,14.43,200400.0,14.41,14.44,14.41,14.43,200400.0
2015-10-01 10:45:00,14.43,14.46,14.43,14.43,77450.0,14.43,14.46,14.43,14.43,77450.0
2015-10-01 10:50:00,14.44,14.45,14.42,14.42,107500.0,14.44,14.45,14.42,14.42,107500.0
2015-10-01 10:55:00,14.42,14.44,14.41,14.43,250000.0,14.42,14.44,14.41,14.43,250000.0
2015-10-01 11:00:00,14.41,14.42,14.39,14.42,266900.0,14.41,14.42,14.39,14.42,266900.0
2015-10-01 11:05:00,14.44,14.44,14.42,14.44,246200.0,14.44,14.44,14.42,14.44,246200.0
2015-10-01 11:10:00,14.43,14.43,14.43,14.43,5000.0,14.43,14.43,14.43,14.43,5000.0
2015-10-01 11:15:00,14.46,14.46,14.43,14.45,43750.0,14.46,14.46,14.43,14.45,43750.0
2015-10-01 11:20:00,14.45,14.46,14.43,14.44,100000.0,14.45,14.46,14.43,14.44,100000.0
2015-10-01 11:25:00,14.44,14.44,14.41,14.41,141650.0,14.44,14.44,14.41,14.41,141650.0
2015-10-01 11:30:00,14.4,14.41,14.38,14.39,219500.0,14.4,14.41,14.38,14.39,219500.0
2015-10-01 11:35:00,14.41,14.44,14.4,14.44,65000.0,14.41,14.44,14.4,14.44,65000.0
2015-10-01 11:40:00,14.43,14.43,14.4,14.4,60000.0,14.43,14.43,14.4,14.4,60000.0
2015-10-01 11:45:00,14.41,14.41,14.38,14.4,136750.0,14.41,14.41,14.38,14.4,136750.0
2015-10-01 11:50:00,14.4,14.4,14.37,14.38,149600.0,14.4,14.4,14.37,14.38,149600.0
2015-10-01 11:55:00,14.38,14.39,14.36,14.38,70000.0,14.38,14.39,14.36,14.38,70000.0
2015-10-01 12:00:00,14.37,14.38,14.37,14.38,50000.0,14.37,14.38,14.37,14.38,50000.0
2015-10-01 12:05:00,14.37,14.37,14.34,14.34,80000.0,14.37,14.37,14.34,14.34,80000.0
2015-10-01 12:10:00,14.34,14.38,14.34,14.36,165600.0,14.34,14.38,14.34,14.36,165600.0
2015-10-01 12:15:00,14.36,14.38,14.36,14.37,65200.0,14.36,14.38,14.36,14.37,65200.0
2015-10-01 12:20:00,14.37,14.38,14.35,14.35,55000.0,14.37,14.38,14.35,14.35,55000.0
2015-10-01 12:25:00,14.35,14.36,14.34,14.36,155000.0,14.35,14.36,14.34,14.36,155000.0
2015-10-01 12:30:00,14.36,14.36,14.35,14.36,155000.0,14.36,14.36,14.35,14.36,155000.0
2015-10-01 12:35:00,14.35,14.39,14.35,14.39,260000.0,14.35,14.39,14.35,14.39,260000.0
2015-10-01 12:40:00,14.38,14.38,14.36,14.37,264650.0,14.38,14.38,14.36,14.37,264650.0
2015-10-01 12:45:00,14.38,14.38,14.35,14.36,60000.0,14.38,14.38,14.35,14.36,60000.0
2015-10-01 12:50:00,14.35,14.35,14.34,14.34,40000.0,14.35,14.35,14.34,14.34,40000.0
2015-10-01 12:55:00,14.35,14.37,14.35,14.36,60000.0,14.35,14.37,14.35,14.36,60000.0
2015-10-01 13:00:00,14.36,14.36,14.34,14.34,55000.0,14.36,14.36,14.34,14.34,55000.0
2015-10-01 13:05:00,14.34,14.35,14.32,14.34,307950.0,14.34,14.35,14.32,14.34,307950.0
2015-10-01 13:10:00,14.35,14.37,14.32,14.33,126900.0,14.35,14.37,14.32,14.33,126900.0
2015-10-01 13:15:00,14.33,14.35,14.33,14.35,55000.0,14.33,14.35,14.33,14.35,55000.0
2015-10-01 13:20:00,14.34,14.35,14.32,14.33,113600.0,14.34,14.35,14.32,14.33,113600.0
2015-10-01 13:25:00,14.33,14.34,14.32,14.32,120000.0,14.33,14.34,14.32,14.32,120000.0
2015-10-01 13:30:00,14.31,14.32,14.31,14.32,30000.0,14.31,14.32,14.31,14.32,30000.0
2015-10-01 13:35:00,14.33,14.36,14.33,14.35,60000.0,14.33,14.36,14.33,14.35,60000.0
2015-10-01 13:40:00,14.34,14.34,14.32,14.34,65000.0,14.34,14.34,14.32,14.34,65000.0
2015-10-01 13:45:00,14.32,14.34,14.32,14.34,40000.0,14.32,14.34,14.32,14.34,40000.0
2015-10-01 13:50:00,14.34,14.34,14.34,14.34,0.0,14.34,14.34,14.34,14.34,0.0
2015-10-01 13:55:00,14.37,14.4,14.37,14.4,50000.0,14.37,14.4,14.37,14.4,50000.0
2015-10-01 14:00:00,14.4,14.4,14.39,14.4,94950.0,14.4,14.4,14.39,14.4,94950.0
2015-10-01 14:05:00,14.4,14.44,14.4,14.44,55000.0,14.4,14.44,14.4,14.44,55000.0
2015-10-01 14:10:00,14.44,14.44,14.44,14.44,10000.0,14.44,14.44,14.44,14.44,10000.0
2015-10-01 14:15:00,14.44,14.45,14.43,14.44,143900.0,14.44,14.45,14.43,14.44,143900.0
2015-10-01 14:20:00,14.43,14.43,14.41,14.41,42500.0,14.43,14.43,14.41,14.41,42500.0
2015-10-01 14:25:00,14.42,14.43,14.41,14.43,90000.0,14.42,14.43,14.41,14.43,90000.0
2015-10-01 14:30:00,14.44,14.45,14.43,14.43,100000.0,14.44,14.45,14.43,14.43,100000.0
2015-10-01 14:35:00,14.43,14.46,14.43,14.46,65000.0,14.43,14.46,14.43,14.46,65000.0
2015-10-01 14:40:00,14.46,14.48,14.45,14.46,125000.0,14.46,14.48,14.45,14.46,125000.0
2015-10-01 14:45:00,14.47,14.47,14.43,14.43,35000.0,14.47,14.47,14.43,14.43,35000.0
2015-10-01 14:50:00,14.44,14.45,14.43,14.45,50000.0,14.44,14.45,14.43,14.45,50000.0
2015-10-01 14:55:00,14.48,14.48,14.47,14.47,59300.0,14.48,14.48,14.47,14.47,59300.0
2015-10-01 15:00:00,14.46,14.48,14.46,14.48,57000.0,14.46,14.48,14.46,14.48,57000.0
2015-10-01 15:05:00,14.47,14.47,14.44,14.44,90900.0,14.47,14.47,14.44,14.44,90900.0
2015-10-01 15:10:00,14.46,14.47,14.46,14.47,85000.0,14.46,14.47,14.46,14.47,85000.0
2015-10-01 15:15:00,14.47,14.47,14.44,14.45,629200.0,14.47,14.47,14.44,14.45,629200.0
2015-10-01 15:20:00,14.46,14.46,14.43,14.44,350800.0,14.46,14.46,14.43,14.44,350800.0
2015-10-01 15:25:00,14.46,14.46,14.43,14.46,69950.0,14.46,14.46,14.43,14.46,69950.0
2015-10-01 15:30:00,14.44,14.46,14.44,14.45,70000.0,14.44,14.46,14.44,14.45,70000.0
2015-10-01 15:35:00,14.45,14.45,14.4,14.4,80000.0,14.45,14.45,14.4,14.4,80000.0
2015-10-01 15:40:00,14.41,14.44,14.41,14.43,57050.0,14.41,14.44,14.41,14.43,57050.0
2015-10-01 15:45:00,14.43,14.48,14.43,14.46,180000.0,14.43,14.48,14.43,14.46,180000.0
2015-10-01 15:50:00,14.46,14.48,14.46,14.47,126950.0,14.46,14.48,14.46,14.47,126950.0
2015-10-01 15:55:00,14.48,14.49,14.47,14.48,815350.0,14.48,14.49,14.47,14.48,815350.0
2015-10-02 09:30:00,14.35,14.4,14.35,14.4,10000.0,14.35,14.4,14.35,14.4,10000.0
2015-10-02 09:35:00,14.4,14.41,14.33,14.36,351200.0,14.4,14.41,14.33,14.36,351200.0
2015-10-02 09:40:00,14.34,14.36,14.34,14.35,160000.0,14.34,14.36,14.34,14.35,160000.0
2015-10-02 09:45:00,14.35,14.37,14.34,14.36,166700.0,14.35,14.37,14.34,14.36,166700.0
2015-10-02 09:50:00,14.36,14.36,14.31,14.31,350000.0,14.36,14.36,14.31,14.31,350000.0
2015-10-02 09:55:00,14.31,14.37,14.31,14.37,237500.0,14.31,14.37,14.31,14.37,237500.0
2015-10-02 10:00:00,14.35,14.36,14.28,14.3,301000.0,14.35,14.36,14.28,14.3,301000.0
2015-10-02 10:05:00,14.28,14.31,14.28,14.29,428000.0,14.28,14.31,14.28,14.29,428000.0
2015-10-02 10:10:00,14.29,14.31,14.27,14.31,640500.0,14.29,14.31,14.27,14.31,640500.0
2015-10-02 10:15:00,14.29,14.32,14.28,14.28,411000.0,14.29,14.32,14.28,14.28,411000.0
2015-10-02 10:20:00,14.28,14.3,14.28,14.28,345300.0,14.28,14.3,14.28,14.28,345300.0
2015-10-02 10:25:00,14.29,14.29,14.2,14.2,923600.0,14.29,14.29,14.2,14.2,923600.0
2015-10-02 10:30:00,14.19,14.22,14.19,14.2,195000.0,14.19,14.22,14.19,14.2,195000.0
2015-10-02 10:35:00,14.2,14.25,14.2,14.24,230050.0,14.2,14.25,14.2,14.24,230050.0
2015-10-02 10:40:00,14.25,14.25,14.2,14.21,813300.0,14.25,14.25,14.2,14.21,813300.0
2015-10-02 10:45:00,14.21,14.26,14.21,14.25,839850.0,14.21,14.26,14.21,14.25,839850.0
2015-10-02 10:50:00,14.26,14.26,14.23,14.24,190000.0,14.26,14.26,14.23,14.24,190000.0
2015-10-02 10:55:00,14.24,14.27,14.24,14.26,478250.0,14.24,14.27,14.24,14.26,478250.0
2015-10-02 11:00:00,14.27,14.3,14.27,14.28,553000.0,14.27,14.3,14.27,14.28,553000.0
2015-10-02 11:05:00,14.29,14.3,14.28,14.28,247500.0,14.29,14.3,14.28,14.28,247500.0
2015-10-02 11:10:00,14.28,14.29,14.24,14.24,164350.0,14.28,14.29,14.24,14.24,164350.0
2015-10-02 11:15:00,14.24,14.26,14.24,14.25,75000.0,14.24,14.26,14.24,14.25,75000.0
2015-10-02 11:20:00,14.25,14.26,14.24,14.24,277300.0,14.25,14.26,14.24,14.24,277300.0
2015-10-02 11:25:00,14.24,14.28,14.24,14.28,148150.0,14.24,14.28,14.24,14.28,148150.0
2015-10-02 11:30:00,14.28,14.28,14.27,14.27,35000.0,14.28,14.28,14.27,14.27,35000.0
2015-10-02 11:35:00,14.27,14.28,14.24,14.24,200000.0,14.27,14.28,14.24,14.24,200000.0
2015-10-02 11:40:00,14.24,14.25,14.23,14.23,72500.0,14.24,14.25,14.23,14.23,72500.0
2015-10-02 11:45:00,14.24,14.26,14.23,14.24,177500.0,14.24,14.26,14.23,14.24,177500.0
2015-10-02 11:50:00,14.23,14.27,14.22,14.26,205200.0,14.23,14.27,14.22,14.26,205200.0
2015-10-02 11:55:00,14.26,14.27,14.24,14.24,55000.0,14.26,14.27,14.24,14.24,55000.0
2015-10-02 12:00:00,14.26,14.26,14.24,14.24,105000.0,14.26,14.26,14.24,14.24,105000.0
2015-10-02 12:05:00,14.24,14.25,14.24,14.25,76050.0,14.24,14.25,14.24,14.25,76050.0
2015-10-02 12:10:00,14.25,14.29,14.25,14.29,70000.0,14.25,14.29,14.25,14.29,70000.0
2015-10-02 12:15:00,14.28,14.29,14.27,14.27,105000.0,14.28,14.29,14.27,14.27,105000.0
2015-10-02 12:20:00,14.28,14.29,14.27,14.28,89400.0,14.28,14.29,14.27,14.28,89400.0
2015-10-02 12:25:00,14.28,14.3,14.28,14.3,325000.0,14.28,14.3,14.28,14.3,325000.0
2015-10-02 12:30:00,14.3,14.3,14.29,14.29,815000.0,14.3,14.3,14.29,14.29,815000.0
2015-10-02 12:35:00,14.3,14.3,14.29,14.29,110000.0,14.3,14.3,14.29,14.29,110000.0
2015-10-02 12:40:00,14.28,14.3,14.28,14.3,65000.0,14.28,14.3,14.28,14.3,65000.0
2015-10-02 12:45:00,14.3,14.32,14.3,14.32,134000.0,14.3,14.32,14.3,14.32,134000.0
2015-10-02 12:50:00,14.33,14.36,14.31,14.36,175000.0,14.33,14.36,14.31,14.36,175000.0
2015-10-02 12:55:00,14.34,14.36,14.34,14.36,125000.0,14.34,14.36,14.34,14.36,125000.0
2015-10-02 13:00:00,14.36,14.36,14.34,14.36,130000.0,14.36,14.36,14.34,14.36,130000.0
2015-10-02 13:05:00,14.36,14.37,14.36,14.37,68850.0,14.36,14.37,14.36,14.37,68850.0
2015-10-02 13:10:00,14.37,14.4,14.37,14.4,135300.0,14.37,14.4,14.37,14.4,135300.0
2015-10-02 13:15:00,14.4,14.4,14.37,14.38,195000.0,14.4,14.4,14.37,14.38,195000.0
2015-10-02 13:20:00,14.38,14.38,14.35,14.36,287100.0,14.38,14.38,14.35,14.36,287100.0
2015-10-02 13:25:00,14.36,14.37,14.36,14.36,100000.0,14.36,14.37,14.36,14.36,100000.0
2015-10-02 13:30:00,14.38,14.39,14.37,14.37,185000.0,14.38,14.39,14.37,14.37,185000.0
2015-10-02 13:35:00,14.37,14.38,14.35,14.37,60000.0,14.37,14.38,14.35,14.37,60000.0
2015-10-02 13:40:00,14.36,14.36,14.33,14.36,608750.0,14.36,14.36,14.33,14.36,608750.0
2015-10-02 13:45:00,14.35,14.38,14.35,14.37,120000.0,14.35,14.38,14.35,14.37,120000.0
2015-10-02 13:50:00,14.36,14.37,14.35,14.36,100000.0,14.36,14.37,14.35,14.36,100000.0
2015-10-02 13:55:00,14.36,14.36,14.34,14.35,150000.0,14.36,14.36,14.34,14.35,150000.0
2015-10-02 14:00:00,14.35,14.36,14.34,14.36,125000.0,14.35,14.36,14.34,14.36,125000.0
2015-10-02 14:05:00,14.36,14.37,14.35,14.37,40000.0,14.36,14.37,14.35,14.37,40000.0
2015-10-02 14:10:00,14.37,14.38,14.35,14.37,194700.0,14.37,14.38,14.35,14.37,194700.0
2015-10-02 14:15:00,14.36,14.39,14.36,14.38,291650.0,14.36,14.39,14.36,14.38,291650.0
2015-10-02 14:20:00,14.38,14.4,14.38,14.4,136100.0,14.38,14.4,14.38,14.4,136100.0
2015-10-02 14:25:00,14.41,14.44,14.41,14.44,318300.0,14.41,14.44,14.41,14.44,318300.0
2015-10-02 14:30:00,14.44,14.44,14.42,14.42,90000.0,14.44,14.44,14.42,14.42,90000.0
2015-10-02 14:35:00,14.43,14.43,14.43,14.43,35000.0,14.43,14.43,14.43,14.43,35000.0
2015-10-02 14:40:00,14.42,14.43,14.41,14.42,155000.0,14.42,14.43,14.41,14.42,155000.0
2015-10-02 14:45:00,14.42,14.42,14.41,14.41,55000.0,14.42,14.42,14.41,14.41,55000.0
2015-10-02 14:50:00,14.41,14.42,14.39,14.39,301050.0,14.41,14.42,14.39,14.39,301050.0
2015-10-02 14:55:00,14.39,14.4,14.37,14.38,50000.0,14.39,14.4,14.37,14.38,50000.0
2015-10-02 15:00:00,14.39,14.4,14.38,14.4,85000.0,14.39,14.4,14.38,14.4,85000.0
2015-10-02 15:05:00,14.41,14.43,14.41,14.43,40000.0,14.41,14.43,14.41,14.43,40000.0
2015-10-02 15:10:00,14.44,14.45,14.44,14.44,210050.0,14.44,14.45,14.44,14.44,210050.0
2015-10-02 15:15:00,14.45,14.48,14.45,14.47,135000.0,14.45,14.48,14.45,14.47,135000.0
2015-10-02 15:20:00,14.47,14.48,14.47,14.47,230200.0,14.47,14.48,14.47,14.47,230200.0
2015-10-02 15:25:00,14.48,14.48,14.46,14.47,155000.0,14.48,14.48,14.46,14.47,155000.0
2015-10-02 15:30:00,14.48,14.49,14.47,14.47,511850.0,14.48,14.49,14.47,14.47,511850.0
2015-10-02 15:35:00,14.47,14.47,14.46,14.46,282200.0,14.47,14.47,14.46,14.46,282200.0
2015-10-02 15:40:00,14.46,14.47,14.46,14.47,411250.0,14.46,14.47,14.46,14.47,411250.0
2015-10-02 15:45:00,14.47,14.48,14.46,14.47,782150.0,14.47,14.48,14.46,14.47,782150.0
2015-10-02 15:50:00,14.47,14.47,14.45,14.46,808500.0,14.47,14.47,14.45,14.46,808500.0
2015-10-02 15:55:00,14.46,14.48,14.45,14.47,657050.0,14.46,14.48,14.45,14.47,657050.0
2015-10-05 09:30:00,14.54,14.54,14.5,14.52,158000.0,14.54,14.54,14.5,14.52,158000.0
2015-10-05 09:35:00,14.54,14.54,14.48,14.53,310050.0,14.54,14.54,14.48,14.53,310050.0
2015-10-05 09:40:00,14.5,14.52,14.47,14.5,230000.0,14.5,14.52,14.47,14.5,230000.0
2015-10-05 09:45:00,14.49,14.53,14.49,14.53,177200.0,14.49,14.53,14.49,14.53,177200.0
2015-10-05 09:50:00,14.53,14.57,14.53,14.57,175000.0,14.53,14.57,14.53,14.57,175000.0
2015-10-05 09:55:00,14.58,14.58,14.54,14.55,170150.0,14.58,14.58,14.54,14.55,170150.0
2015-10-05 10:00:00,14.56,14.56,14.53,14.53,242300.0,14.56,14.56,14.53,14.53,242300.0
2015-10-05 10:05:00,14.54,14.54,14.52,14.54,71500.0,14.54,14.54,14.52,14.54,71500.0
2015-10-05 10:10:00,14.55,14.56,14.52,14.53,235000.0,14.55,14.56,14.52,14.53,235000.0
2015-10-05 10:15:00,14.54,14.58,14.54,14.56,80000.0,14.54,14.58,14.54,14.56,80000.0
2015-10-05 10:20:00,14.56,14.58,14.56,14.58,182500.0,14.56,14.58,14.56,14.58,182500.0
2015-10-05 10:25:00,14.58,14.58,14.56,14.56,114750.0,14.58,14.58,14.56,14.56,114750.0
2015-10-05 10:30:00,14.57,14.58,14.55,14.55,190000.0,14.57,14.58,14.55,14.55,190000.0
2015-10-05 10:35:00,14.55,14.57,14.55,14.57,130750.0,14.55,14.57,14.55,14.57,130750.0
2015-10-05 10:40:00,14.55,14.56,14.54,14.54,283600.0,14.55,14.56,14.54,14.54,283600.0
2015-10-05 10:45:00,14.53,14.56,14.53,14.56,50000.0,14.53,14.56,14.53,14.56,50000.0
2015-10-05 10:50:00,14.55,14.56,14.55,14.56,119500.0,14.55,14.56,14.55,14.56,119500.0
2015-10-05 10:55:00,14.57,14.57,14.56,14.56,102100.0,14.57,14.57,14.56,14.56,102100.0
2015-10-05 11:00:00,14.56,14.58,14.56,14.57,77400.0,14.56,14.58,14.56,14.57,77400.0
2015-10-05 11:05:00,14.57,14.59,14.56,14.57,184350.0,14.57,14.59,14.56,14.57,184350.0
2015-10-05 11:10:00,14.57,14.6,14.56,14.58,280000.0,14.57,14.6,14.56,14.58,280000.0
2015-10-05 11:15:00,14.57,14.58,14.57,14.58,90000.0,14.57,14.58,14.57,14.58,90000.0
2015-10-05 11:20:00,14.57,14.58,14.56,14.56,240000.0,14.57,14.58,14.56,14.56,240000.0
2015-10-05 11:25:00,14.56,14.56,14.54,14.54,95000.0,14.56,14.56,14.54,14.54,95000.0
2015-10-05 11:30:00,14.55,14.55,14.53,14.53,74450.0,14.55,14.55,14.53,14.53,74450.0
2015-10-05 11:35:00,14.53,14.54,14.52,14.52,105000.0,14.53,14.54,14.52,14.52,105000.0
2015-10-05 11:40:00,14.52,14.55,14.52,14.54,305800.0,14.52,14.55,14.52,14.54,305800.0
2015-10-05 11:45:00,14.53,14.56,14.53,14.55,149200.0,14.53,14.56,14.53,14.55,149200.0
2015-10-05 11:50:00,14.55,14.56,14.55,14.55,130350.0,14.55,14.56,14.55,14.55,130350.0
2015-10-05 11:55:00,14.55,14.56,14.54,14.55,85300.0,14.55,14.56,14.54,14.55,85300.0
2015-10-05 12:00:00,14.55,14.55,14.53,14.54,142850.0,14.55,14.55,14.53,14.54,142850.0
2015-10-05 12:05:00,14.53,14.56,14.53,14.54,170000.0,14.53,14.56,14.53,14.54,170000.0
2015-10-05 12:10:00,14.53,14.54,14.5,14.54,158950.0,14.53,14.54,14.5,14.54,158950.0
2015-10-05 12:15:00,14.53,14.57,14.52,14.53,110000.0,14.53,14.57,14.52,14.53,110000.0
2015-10-05 12:20:00,14.53,14.53,14.51,14.52,59600.0,14.53,14.53,14.51,14.52,59600.0
2015-10-05 12:25:00,14.53,14.53,14.53,14.53,5000.0,14.53,14.53,14.53,14.53,5000.0
2015-10-05 12:30:00,14.52,14.52,14.52,14.52,5000.0,14.52,14.52,14.52,14.52,5000.0
2015-10-05 12:35:00,14.52,14.52,14.51,14.52,96550.0,14.52,14.52,14.51,14.52,96550.0
2015-10-05 12:40:00,14.52,14.54,14.51,14.54,609450.0,14.52,14.54,14.51,14.54,609450.0
2015-10-05 12:45:00,14.54,14.55,14.53,14.55,105000.0,14.54,14.55,14.53,14.55,105000.0
2015-10-05 12:50:00,14.54,14.54,14.53,14.53,25000.0,14.54,14.54,14.53,14.53,25000.0
2015-10-05 12:55:00,14.52,14.52,14.5,14.5,100950.0,14.52,14.52,14.5,14.5,100950.0
2015-10-05 13:00:00,14.5,14.52,14.5,14.51,318400.0,14.5,14.52,14.5,14.51,318400.0
2015-10-05 13:05:00,14.53,14.53,14.52,14.53,45000.0,14.53,14.53,14.52,14.53,45000.0
2015-10-05 13:10:00,14.53,14.55,14.53,14.55,95050.0,14.53,14.55,14.53,14.55,95050.0
2015-10-05 13:15:00,14.55,14.55,14.55,14.55,25000.0,14.55,14.55,14.55,14.55,25000.0
2015-10-05 13:20:00,14.54,14.54,14.53,14.53,58950.0,14.54,14.54,14.53,14.53,58950.0
2015-10-05 13:25:00,14.53,14.53,14.52,14.53,35400.0,14.53,14.53,14.52,14.53,35400.0
2015-10-05 13:30:00,14.52,14.53,14.51,14.52,321300.0,14.52,14.53,14.51,14.52,321300.0
2015-10-05 13:35:00,14.52,14.55,14.52,14.54,209850.0,14.52,14.55,14.52,14.54,209850.0
2015-10-05 13:40:00,14.54,14.54,14.52,14.52,56200.0,14.54,14.54,14.52,14.52,56200.0
2015-10-05 13:45:00,14.53,14.53,14.51,14.51,65000.0,14.53,14.53,14.51,14.51,65000.0
2015-10-05 13:50:00,14.52,14.52,14.51,14.51,60000.0,14.52,14.52,14.51,14.51,60000.0
2015-10-05 13:55:00,14.51,14.52,14.51,14.51,20000.0,14.51,14.52,14.51,14.51,20000.0
2015-10-05 14:00:00,14.51,14.51,14.51,14.51,5000.0,14.51,14.51,14.51,14.51,5000.0
2015-10-05 14:05:00,14.52,14.54,14.51,14.52,140000.0,14.52,14.54,14.51,14.52,140000.0
2015-10-05 14:10:00,14.53,14.54,14.52,14.53,307700.0,14.53,14.54,14.52,14.53,307700.0
2015-10-05 14:15:00,14.54,14.54,14.52,14.52,257450.0,14.54,14.54,14.52,14.52,257450.0
2015-10-05 14:20:00,14.53,14.53,14.53,14.53,10000.0,14.53,14.53,14.53,14.53,10000.0
2015-10-05 14:25:00,14.53,14.55,14.53,14.54,326850.0,14.53,14.55,14.53,14.54,326850.0
2015-10-05 14:30:00,14.54,14.56,14.54,14.56,119900.0,14.54,14.56,14.54,14.56,119900.0
2015-10-05 14:35:00,14.56,14.56,14.56,14.56,24850.0,14.56,14.56,14.56,14.56,24850.0
2015-10-05 14:40:00,14.56,14.56,14.55,14.55,110000.0,14.56,14.56,14.55,14.55,110000.0
2015-10-05 14:45:00,14.56,14.56,14.54,14.54,103300.0,14.56,14.56,14.54,14.54,103300.0
2015-10-05 14:50:00,14.53,14.53,14.53,14.53,5000.0,14.53,14.53,14.53,14.53,5000.0
2015-10-05 14:55:00,14.53,14.54,14.52,14.52,44050.0,14.53,14.54,14.52,14.52,44050.0
2015-10-05 15:00:00,14.52,14.55,14.52,14.54,130000.0,14.52,14.55,14.52,14.54,130000.0
2015-10-05 15:05:00,14.54,14.55,14.54,14.55,238400.0,14.54,14.55,14.54,14.55,238400.0
2015-10-05 15:10:00,14.54,14.54,14.53,14.54,62400.0,14.54,14.54,14.53,14.54,62400.0
2015-10-05 15:15:00,14.53,14.53,14.53,14.53,5000.0,14.53,14.53,14.53,14.53,5000.0
2015-10-05 15:20:00,14.54,14.55,14.53,14.54,614900.0,14.54,14.55,14.53,14.54,614900.0
2015-10-05 15:25:00,14.55,14.55,14.54,14.54,145900.0,14.55,14.55,14.54,14.54,145900.0
2015-10-05 15:30:00,14.54,14.55,14.53,14.53,287450.0,14.54,14.55,14.53,14.53,287450.0
2015-10-05 15:35:00,14.54,14.54,14.52,14.52,139800.0,14.54,14.54,14.52,14.52,139800.0
2015-10-05 15:40:00,14.53,14.53,14.52,14.52,117400.0,14.53,14.53,14.52,14.52,117400.0
2015-10-05 15:45:00,14.52,14.54,14.51,14.54,415000.0,14.52,14.54,14.51,14.54,415000.0
2015-10-05 15:50:00,14.54,14.56,14.54,14.55,265500.0,14.54,14.56,14.54,14.55,265500.0
2015-10-05 15:55:00,14.55,14.58,14.55,14.56,1019400.0,14.55,14.58,14.55,14.56,1019400.0
2015-10-06 09:30:00,14.54,14.55,14.54,14.55,103300.0,14.54,14.55,14.54,14.55,103300.0
2015-10-06 09:35:00,14.55,14.55,14.52,14.52,141450.0,14.55,14.55,14.52,14.52,141450.0
2015-10-06 09:40:00,14.53,14.53,14.51,14.51,50000.0,14.53,14.53,14.51,14.51,50000.0
2015-10-06 09:45:00,14.52,14.53,14.5,14.5,421400.0,14.52,14.53,14.5,14.5,421400.0
2015-10-06 09:50:00,14.51,14.51,14.5,14.5,20000.0,14.51,14.51,14.5,14.5,20000.0
2015-10-06 09:55:00,14.48,14.51,14.48,14.5,183200.0,14.48,14.51,14.48,14.5,183200.0
2015-10-06 10:00:00,14.51,14.51,14.49,14.49,99850.0,14.51,14.51,14.49,14.49,99850.0
2015-10-06 10:05:00,14.48,14.49,14.48,14.49,38500.0,14.48,14.49,14.48,14.49,38500.0
2015-10-06 10:10:00,14.49,14.49,14.47,14.48,151600.0,14.49,14.49,14.47,14.48,151600.0
2015-10-06 10:15:00,14.49,14.49,14.48,14.48,25000.0,14.49,14.49,14.48,14.48,25000.0
2015-10-06 10:20:00,14.44,14.45,14.43,14.43,190250.0,14.44,14.45,14.43,14.43,190250.0
2015-10-06 10:25:00,14.43,14.45,14.43,14.43,142550.0,14.43,14.45,14.43,14.43,142550.0
2015-10-06 10:30:00,14.43,14.45,14.43,14.43,99100.0,14.43,14.45,14.43,14.43,99100.0
2015-10-06 10:35:00,14.44,14.44,14.41,14.43,330850.0,14.44,14.44,14.41,14.43,330850.0
2015-10-06 10:40:00,14.43,14.44,14.43,14.44,130000.0,14.43,14.44,14.43,14.44,130000.0
2015-10-06 10:45:00,14.44,14.45,14.43,14.45,88650.0,14.44,14.45,14.43,14.45,88650.0
2015-10-06 10:50:00,14.43,14.44,14.42,14.42,305600.0,14.43,14.44,14.42,14.42,305600.0
2015-10-06 10:55:00,14.42,14.43,14.41,14.42,223550.0,14.42,14.43,14.41,14.42,223550.0
2015-10-06 11:00:00,14.41,14.43,14.41,14.42,118400.0,14.41,14.43,14.41,14.42,118400.0
2015-10-06 11:05:00,14.43,14.44,14.41,14.41,179000.0,14.43,14.44,14.41,14.41,179000.0
2015-10-06 11:10:00,14.43,14.43,14.4,14.4,105000.0,14.43,14.43,14.4,14.4,105000.0
2015-10-06 11:15:00,14.41,14.42,14.41,14.42,20000.0,14.41,14.42,14.41,14.42,20000.0
2015-10-06 11:20:00,14.42,14.43,14.36,14.36,441450.0,14.42,14.43,14.36,14.36,441450.0
2015-10-06 11:25:00,14.37,14.37,14.36,14.37,47500.0,14.37,14.37,14.36,14.37,47500.0
2015-10-06 11:30:00,14.37,14.37,14.33,14.34,122500.0,14.37,14.37,14.33,14.34,122500.0
2015-10-06 11:35:00,14.33,14.34,14.32,14.32,115000.0,14.33,14.34,14.32,14.32,115000.0
2015-10-06 11:40:00,14.32,14.32,14.29,14.3,160000.0,14.32,14.32,14.29,14.3,160000.0
2015-10-06 11:45:00,14.29,14.29,14.24,14.24,255000.0,14.29,14.29,14.24,14.24,255000.0
2015-10-06 11:50:00,14.26,14.26,14.24,14.25,314350.0,14.26,14.26,14.24,14.25,314350.0
2015-10-06 11:55:00,14.25,14.25,14.23,14.25,185000.0,14.25,14.25,14.23,14.25,185000.0
2015-10-06 12:00:00,14.25,14.28,14.25,14.28,130000.0,14.25,14.28,14.25,14.28,130000.0
2015-10-06 12:05:00,14.27,14.29,14.27,14.29,217400.0,14.27,14.29,14.27,14.29,217400.0
2015-10-06 12:10:00,14.29,14.29,14.27,14.28,160000.0,14.29,14.29,14.27,14.28,160000.0
2015-10-06 12:15:00,14.28,14.29,14.28,14.28,40000.0,14.28,14.29,14.28,14.28,40000.0
2015-10-06 12:20:00,14.28,14.29,14.28,14.28,115000.0,14.28,14.29,14.28,14.28,115000.0
2015-10-06 12:25:00,14.27,14.27,14.26,14.27,35000.0,14.27,14.27,14.26,14.27,35000.0
2015-10-06 12:30:00,14.25,14.27,14.25,14.27,30000.0,14.25,14.27,14.25,14.27,30000.0
2015-10-06 12:35:00,14.26,14.27,14.25,14.27,60000.0,14.26,14.27,14.25,14.27,60000.0
2015-10-06 12:40:00,14.27,14.29,14.25,14.28,112500.0,14.27,14.29,14.25,14.28,112500.0
2015-10-06 12:45:00,14.28,14.28,14.26,14.26,110000.0,14.28,14.28,14.26,14.26,110000.0
2015-10-06 12:50:00,14.27,14.27,14.27,14.27,5000.0,14.27,14.27,14.27,14.27,5000.0
2015-10-06 12:55:00,14.28,14.28,14.26,14.27,55000.0,14.28,14.28,14.26,14.27,55000.0
2015-10-06 13:00:00,14.27,14.28,14.26,14.26,70000.0,14.27,14.28,14.26,14.26,70000.0
2015-10-06 13:05:00,14.25,14.26,14.25,14.25,25000.0,14.25,14.26,14.25,14.25,25000.0
2015-10-06 13:10:00,14.25,14.28,14.25,14.28,291250.0,14.25,14.28,14.25,14.28,291250.0
2015-10-06 13:15:00,14.29,14.3,14.28,14.29,161300.0,14.29,14.3,14.28,14.29,161300.0
2015-10-06 13:20:00,14.3,14.31,14.3,14.31,75000.0,14.3,14.31,14.3,14.31,75000.0
2015-10-06 13:25:00,14.32,14.32,14.31,14.32,65000.0,14.32,14.32,14.31,14.32,65000.0
2015-10-06 13:30:00,14.31,14.32,14.31,14.32,80000.0,14.31,14.32,14.31,14.32,80000.0
2015-10-06 13:35:00,14.32,14.32,14.3,14.31,72550.0,14.32,14.32,14.3,14.31,72550.0
2015-10-06 13:40:00,14.31,14.31,14.3,14.31,15000.0,14.31,14.31,14.3,14.31,15000.0
2015-10-06 13:45:00,14.3,14.3,14.27,14.28,293200.0,14.3,14.3,14.27,14.28,293200.0
2015-10-06 13:50:00,14.28,14.3,14.28,14.3,295950.0,14.28,14.3,14.28,14.3,295950.0
2015-10-06 13:55:00,14.29,14.29,14.29,14.29,30000.0,14.29,14.29,14.29,14.29,30000.0
2015-10-06 14:00:00,14.28,14.31,14.28,14.29,107100.0,14.28,14.31,14.28,14.29,107100.0
2015-10-06 14:05:00,14.29,14.29,14.28,14.28,45000.0,14.29,14.29,14.28,14.28,45000.0
2015-10-06 14:10:00,14.28,14.3,14.28,14.3,141250.0,14.28,14.3,14.28,14.3,141250.0
2015-10-06 14:15:00,14.3,14.31,14.3,14.31,35000.0,14.3,14.31,14.3,14.31,35000.0
2015-10-06 14:20:00,14.31,14.31,14.29,14.29,40000.0,14.31,14.31,14.29,14.29,40000.0
2015-10-06 14:25:00,14.29,14.29,14.26,14.26,110000.0,14.29,14.29,14.26,14.26,110000.0
2015-10-06 14:30:00,14.27,14.3,14.26,14.3,320000.0,14.27,14.3,14.26,14.3,320000.0
2015-10-06 14:35:00,14.3,14.3,14.27,14.3,70000.0,14.3,14.3,14.27,14.3,70000.0
2015-10-06 14:40:00,14.29,14.29,14.28,14.28,74700.0,14.29,14.29,14.28,14.28,74700.0
2015-10-06 14:45:00,14.28,14.28,14.25,14.25,82500.0,14.28,14.28,14.25,14.25,82500.0
2015-10-06 14:50:00,14.26,14.27,14.26,14.26,20000.0,14.26,14.27,14.26,14.26,20000.0
2015-10-06 14:55:00,14.26,14.26,14.24,14.24,202200.0,14.26,14.26,14.24,14.24,202200.0
2015-10-06 15:00:00,14.25,14.25,14.23,14.25,325000.0,14.25,14.25,14.23,14.25,325000.0
2015-10-06 15:05:00,14.25,14.26,14.24,14.25,135000.0,14.25,14.26,14.24,14.25,135000.0
2015-10-06 15:10:00,14.24,14.25,14.24,14.25,35000.0,14.24,14.25,14.24,14.25,35000.0
2015-10-06 15:15:00,14.24,14.26,14.23,14.26,105000.0,14.24,14.26,14.23,14.26,105000.0
2015-10-06 15:20:00,14.26,14.27,14.25,14.26,171200.0,14.26,14.27,14.25,14.26,171200.0
2015-10-06 15:25:00,14.26,14.27,14.25,14.25,100200.0,14.26,14.27,14.25,14.25,100200.0
2015-10-06 15:30:00,14.25,14.28,14.25,14.26,322600.0,14.25,14.28,14.25,14.26,322600.0
2015-10-06 15:35:00,14.27,14.27,14.26,14.26,237150.0,14.27,14.27,14.26,14.26,237150.0
2015-10-06 15:40:00,14.26,14.26,14.25,14.26,115000.0,14.26,14.26,14.25,14.26,115000.0
2015-10-06 15:45:00,14.25,14.26,14.25,14.25,371800.0,14.25,14.26,14.25,14.25,371800.0
2015-10-06 15:50:00,14.25,14.25,14.25,14.25,225000.0,14.25,14.25,14.25,14.25,225000.0
2015-10-06 15:55:00,14.25,14.27,14.23,14.27,1276450.0,14.25,14.27,14.23,14.27,1276450.0
2015-10-07 09:30:00,14.27,14.35,14.25,14.25,402000.0,14.27,14.35,14.25,14.25,402000.0
2015-10-07 09:35:00,14.21,14.23,14.1,14.14,520400.0,14.21,14.23,14.1,14.14,520400.0
2015-10-07 09:40:00,14.15,14.18,14.15,14.17,613750.0,14.15,14.18,14.15,14.17,613750.0
2015-10-07 09:45:00,14.16,14.24,14.16,14.24,269300.0,14.16,14.24,14.16,14.24,269300.0
2015-10-07 09:50:00,14.24,14.24,14.22,14.22,160000.0,14.24,14.24,14.22,14.22,160000.0
2015-10-07 09:55:00,14.23,14.3,14.23,14.27,306450.0,14.23,14.3,14.23,14.27,306450.0
2015-10-07 10:00:00,14.28,14.3,14.28,14.28,84300.0,14.28,14.3,14.28,14.28,84300.0
2015-10-07 10:05:00,14.28,14.28,14.28,14.28,95000.0,14.28,14.28,14.28,14.28,95000.0
2015-10-07 10:10:00,14.28,14.34,14.28,14.34,211600.0,14.28,14.34,14.28,14.34,211600.0
2015-10-07 10:15:00,14.33,14.34,14.33,14.33,130000.0,14.33,14.34,14.33,14.33,130000.0
2015-10-07 10:20:00,14.32,14.32,14.3,14.3,243650.0,14.32,14.32,14.3,14.3,243650.0
2015-10-07 10:25:00,14.29,14.29,14.25,14.26,225000.0,14.29,14.29,14.25,14.26,225000.0
2015-10-07 10:30:00,14.26,14.26,14.23,14.24,115000.0,14.26,14.26,14.23,14.24,115000.0
2015-10-07 10:35:00,14.23,14.24,14.23,14.23,80000.0,14.23,14.24,14.23,14.23,80000.0
2015-10-07 10:40:00,14.22,14.22,14.19,14.19,60000.0,14.22,14.22,14.19,14.19,60000.0
2015-10-07 10:45:00,14.21,14.22,14.18,14.19,321950.0,14.21,14.22,14.18,14.19,321950.0
2015-10-07 10:50:00,14.19,14.19,14.16,14.19,457050.0,14.19,14.19,14.16,14.19,457050.0
2015-10-07 10:55:00,14.19,14.2,14.19,14.2,70000.0,14.19,14.2,14.19,14.2,70000.0
2015-10-07 11:00:00,14.2,14.23,14.2,14.23,85000.0,14.2,14.23,14.2,14.23,85000.0
2015-10-07 11:05:00,14.24,14.24,14.21,14.21,70000.0,14.24,14.24,14.21,14.21,70000.0
2015-10-07 11:10:00,14.22,14.22,14.2,14.2,172500.0,14.22,14.22,14.2,14.2,172500.0
2015-10-07 11:15:00,14.21,14.22,14.2,14.21,177200.0,14.21,14.22,14.2,14.21,177200.0
2015-10-07 11:20:00,14.22,14.22,14.21,14.22,122500.0,14.22,14.22,14.21,14.22,122500.0
2015-10-07 11:25:00,14.2,14.2,14.19,14.2,51150.0,14.2,14.2,14.19,14.2,51150.0
2015-10-07 11:30:00,14.2,14.24,14.19,14.24,126500.0,14.2,14.24,14.19,14.24,126500.0
2015-10-07 11:35:00,14.23,14.24,14.23,14.24,90000.0,14.23,14.24,14.23,14.24,90000.0
2015-10-07 11:40:00,14.22,14.24,14.2,14.2,58200.0,14.22,14.24,14.2,14.2,58200.0
2015-10-07 11:45:00,14.21,14.21,14.2,14.21,185000.0,14.21,14.21,14.2,14.21,185000.0
2015-10-07 11:50:00,14.2,14.2,14.2,14.2,27400.0,14.2,14.2,14.2,14.2,27400.0
2015-10-07 11:55:00,14.21,14.24,14.21,14.23,249000.0,14.21,14.24,14.21,14.23,249000.0
2015-10-07 12:00:00,14.21,14.22,14.2,14.22,40000.0,14.21,14.22,14.2,14.22,40000.0
2015-10-07 12:05:00,14.22,14.22,14.21,14.22,60000.0,14.22,14.22,14.21,14.22,60000.0
2015-10-07 12:10:00,14.22,14.23,14.21,14.21,163150.0,14.22,14.23,14.21,14.21,163150.0
2015-10-07 12:15:00,14.2,14.22,14.19,14.2,161750.0,14.2,14.22,14.19,14.2,161750.0
2015-10-07 12:20:00,14.2,14.2,14.17,14.18,70000.0,14.2,14.2,14.17,14.18,70000.0
2015-10-07 12:25:00,14.17,14.19,14.17,14.18,55000.0,14.17,14.19,14.17,14.18,55000.0
2015-10-07 12:30:00,14.18,14.19,14.18,14.19,45000.0,14.18,14.19,14.18,14.19,45000.0
2015-10-07 12:35:00,14.19,14.2,14.19,14.19,52900.0,14.19,14.2,14.19,14.19,52900.0
2015-10-07 12:40:00,14.18,14.19,14.17,14.19,130350.0,14.18,14.19,14.17,14.19,130350.0
2015-10-07 12:45:00,14.2,14.2,14.18,14.19,45000.0,14.2,14.2,14.18,14.19,45000.0
2015-10-07 12:50:00,14.19,14.19,14.18,14.19,30000.0,14.19,14.19,14.18,14.19,30000.0
2015-10-07 12:55:00,14.2,14.22,14.2,14.21,100000.0,14.2,14.22,14.2,14.21,100000.0
2015-10-07 13:00:00,14.21,14.21,14.18,14.19,164050.0,14.21,14.21,14.18,14.19,164050.0
2015-10-07 13:05:00,14.19,14.2,14.19,14.2,105000.0,14.19,14.2,14.19,14.2,105000.0
2015-10-07 13:10:00,14.22,14.23,14.22,14.23,78850.0,14.22,14.23,14.22,14.23,78850.0
2015-10-07 13:15:00,14.23,14.24,14.22,14.23,195000.0,14.23,14.24,14.22,14.23,195000.0
2015-10-07 13:20:00,14.24,14.24,14.23,14.24,75000.0,14.24,14.24,14.23,14.24,75000.0
2015-10-07 13:25:00,14.24,14.24,14.24,14.24,80000.0,14.24,14.24,14.24,14.24,80000.0
2015-10-07 13:30:00,14.25,14.3,14.25,14.29,314500.0,14.25,14.3,14.25,14.29,314500.0
2015-10-07 13:35:00,14.29,14.29,14.29,14.29,5000.0,14.29,14.29,14.29,14.29,5000.0
2015-10-07 13:40:00,14.29,14.34,14.28,14.32,96100.0,14.29,14.34,14.28,14.32,96100.0
2015-10-07 13:45:00,14.32,14.33,14.31,14.33,101300.0,14.32,14.33,14.31,14.33,101300.0
2015-10-07 13:50:00,14.34,14.34,14.31,14.31,50000.0,14.34,14.34,14.31,14.31,50000.0
2015-10-07 13:55:00,14.32,14.33,14.32,14.33,55000.0,14.32,14.33,14.32,14.33,55000.0
2015-10-07 14:00:00,14.34,14.37,14.33,14.33,284450.0,14.34,14.37,14.33,14.33,284450.0
2015-10-07 14:05:00,14.35,14.35,14.34,14.34,60000.0,14.35,14.35,14.34,14.34,60000.0
2015-10-07 14:10:00,14.34,14.35,14.3,14.3,67500.0,14.34,14.35,14.3,14.3,67500.0
2015-10-07 14:15:00,14.32,14.32,14.29,14.3,152200.0,14.32,14.32,14.29,14.3,152200.0
2015-10-07 14:20:00,14.3,14.31,14.28,14.31,75000.0,14.3,14.31,14.28,14.31,75000.0
2015-10-07 14:25:00,14.3,14.3,14.3,14.3,130000.0,14.3,14.3,14.3,14.3,130000.0
2015-10-07 14:30:00,14.32,14.32,14.31,14.31,45000.0,14.32,14.32,14.31,14.31,45000.0
2015-10-07 14:35:00,14.33,14.33,14.31,14.31,130000.0,14.33,14.33,14.31,14.31,130000.0
2015-10-07 14:40:00,14.32,14.35,14.32,14.35,101550.0,14.32,14.35,14.32,14.35,101550.0
2015-10-07 14:45:00,14.35,14.35,14.34,14.34,130000.0,14.35,14.35,14.34,14.34,130000.0
2015-10-07 14:50:00,14.34,14.36,14.34,14.35,150000.0,14.34,14.36,14.34,14.35,150000.0
2015-10-07 14:55:00,14.36,14.37,14.34,14.36,241950.0,14.36,14.37,14.34,14.36,241950.0
2015-10-07 15:00:00,14.36,14.38,14.35,14.38,320000.0,14.36,14.38,14.35,14.38,320000.0
2015-10-07 15:05:00,14.37,14.38,14.36,14.36,272500.0,14.37,14.38,14.36,14.36,272500.0
2015-10-07 15:10:00,14.35,14.38,14.35,14.37,50000.0,14.35,14.38,14.35,14.37,50000.0
2015-10-07 15:15:00,14.38,14.41,14.38,14.4,173300.0,14.38,14.41,14.38,14.4,173300.0
2015-10-07 15:20:00,14.39,14.4,14.36,14.38,162500.0,14.39,14.4,14.36,14.38,162500.0
2015-10-07 15:25:00,14.36,14.37,14.35,14.35,190000.0,14.36,14.37,14.35,14.35,190000.0
2015-10-07 15:30:00,14.36,14.38,14.35,14.36,90000.0,14.36,14.38,14.35,14.36,90000.0
2015-10-07 15:35:00,14.35,14.36,14.34,14.34,90000.0,14.35,14.36,14.34,14.34,90000.0
2015-10-07 15:40:00,14.34,14.36,14.34,14.35,229400.0,14.34,14.36,14.34,14.35,229400.0
2015-10-07 15:45:00,14.36,14.36,14.34,14.36,345400.0,14.36,14.36,14.34,14.36,345400.0
2015-10-07 15:50:00,14.37,14.39,14.36,14.39,301500.0,14.37,14.39,14.36,14.39,301500.0
2015-10-07 15:55:00,14.39,14.41,14.39,14.39,565550.0,14.39,14.41,14.39,14.39,565550.0
2015-10-08 09:30:00,14.44,14.5,14.38,14.38,273850.0,14.44,14.5,14.38,14.38,273850.0
2015-10-08 09:35:00,14.42,14.44,14.39,14.4,155000.0,14.42,14.44,14.39,14.4,155000.0
2015-10-08 09:40:00,14.4,14.41,14.38,14.4,121550.0,14.4,14.41,14.38,14.4,121550.0
2015-10-08 09:45:00,14.41,14.43,14.4,14.4,95000.0,14.41,14.43,14.4,14.4,95000.0
2015-10-08 09:50:00,14.41,14.52,14.41,14.52,626650.0,14.41,14.52,14.41,14.52,626650.0
2015-10-08 09:55:00,14.52,14.54,14.47,14.51,230000.0,14.52,14.54,14.47,14.51,230000.0
2015-10-08 10:00:00,14.52,14.59,14.52,14.59,586150.0,14.52,14.59,14.52,14.59,586150.0
2015-10-08 10:05:00,14.59,14.64,14.59,14.62,605850.0,14.59,14.64,14.59,14.62,605850.0
2015-10-08 10:10:00,14.62,14.64,14.58,14.59,1349250.0,14.62,14.64,14.58,14.59,1349250.0
2015-10-08 10:15:00,14.59,14.63,14.58,14.63,339550.0,14.59,14.63,14.58,14.63,339550.0
2015-10-08 10:20:00,14.63,14.64,14.61,14.63,257950.0,14.63,14.64,14.61,14.63,257950.0
2015-10-08 10:25:00,14.63,14.65,14.62,14.62,288000.0,14.63,14.65,14.62,14.62,288000.0
2015-10-08 10:30:00,14.63,14.64,14.63,14.64,138900.0,14.63,14.64,14.63,14.64,138900.0
2015-10-08 10:35:00,14.64,14.66,14.63,14.65,266450.0,14.64,14.66,14.63,14.65,266450.0
2015-10-08 10:40:00,14.65,14.67,14.65,14.67,202600.0,14.65,14.67,14.65,14.67,202600.0
2015-10-08 10:45:00,14.67,14.77,14.67,14.76,988200.0,14.67,14.77,14.67,14.76,988200.0
2015-10-08 10:50:00,14.75,14.76,14.68,14.68,647150.0,14.75,14.76,14.68,14.68,647150.0
2015-10-08 10:55:00,14.69,14.72,14.67,14.68,75150.0,14.69,14.72,14.67,14.68,75150.0
2015-10-08 11:00:00,14.68,14.68,14.6,14.63,107500.0,14.68,14.68,14.6,14.63,107500.0
2015-10-08 11:05:00,14.61,14.62,14.59,14.59,335000.0,14.61,14.62,14.59,14.59,335000.0
2015-10-08 11:10:00,14.59,14.59,14.55,14.57,185000.0,14.59,14.59,14.55,14.57,185000.0
2015-10-08 11:15:00,14.57,14.6,14.55,14.6,420550.0,14.57,14.6,14.55,14.6,420550.0
2015-10-08 11:20:00,14.6,14.62,14.58,14.58,257500.0,14.6,14.62,14.58,14.58,257500.0
2015-10-08 11:25:00,14.59,14.59,14.57,14.58,36250.0,14.59,14.59,14.57,14.58,36250.0
2015-10-08 11:30:00,14.58,14.6,14.58,14.6,155000.0,14.58,14.6,14.58,14.6,155000.0
2015-10-08 11:35:00,14.6,14.61,14.59,14.6,62500.0,14.6,14.61,14.59,14.6,62500.0
2015-10-08 11:40:00,14.61,14.61,14.61,14.61,15000.0,14.61,14.61,14.61,14.61,15000.0
2015-10-08 11:45:00,14.62,14.62,14.62,14.62,5000.0,14.62,14.62,14.62,14.62,5000.0
2015-10-08 11:50:00,14.64,14.64,14.64,14.64,72250.0,14.64,14.64,14.64,14.64,72250.0
2015-10-08 11:55:00,14.62,14.66,14.62,14.65,145700.0,14.62,14.66,14.62,14.65,145700.0
2015-10-08 12:00:00,14.64,14.65,14.64,14.65,90600.0,14.64,14.65,14.64,14.65,90600.0
2015-10-08 12:05:00,14.63,14.63,14.62,14.62,25000.0,14.63,14.63,14.62,14.62,25000.0
2015-10-08 12:10:00,14.62,14.62,14.59,14.62,60000.0,14.62,14.62,14.59,14.62,60000.0
2015-10-08 12:15:00,14.62,14.62,14.62,14.62,26450.0,14.62,14.62,14.62,14.62,26450.0
2015-10-08 12:20:00,14.62,14.63,14.61,14.61,35000.0,14.62,14.63,14.61,14.61,35000.0
2015-10-08 12:25:00,14.6,14.6,14.56,14.56,117600.0,14.6,14.6,14.56,14.56,117600.0
2015-10-08 12:30:00,14.56,14.59,14.56,14.59,115000.0,14.56,14.59,14.56,14.59,115000.0
2015-10-08 12:35:00,14.58,14.59,14.58,14.58,25000.0,14.58,14.59,14.58,14.58,25000.0
2015-10-08 12:40:00,14.59,14.6,14.59,14.59,95000.0,14.59,14.6,14.59,14.59,95000.0
2015-10-08 12:45:00,14.57,14.57,14.54,14.54,120500.0,14.57,14.57,14.54,14.54,120500.0
2015-10-08 12:50:00,14.53,14.56,14.53,14.56,79950.0,14.53,14.56,14.53,14.56,79950.0
2015-10-08 12:55:00,14.58,14.58,14.56,14.56,70000.0,14.58,14.58,14.56,14.56,70000.0
2015-10-08 13:00:00,14.57,14.58,14.55,14.56,60000.0,14.57,14.58,14.55,14.56,60000.0
2015-10-08 13:05:00,14.55,14.55,14.55,14.55,5000.0,14.55,14.55,14.55,14.55,5000.0
2015-10-08 13:10:00,14.56,14.56,14.56,14.56,5000.0,14.56,14.56,14.56,14.56,5000.0
2015-10-08 13:15:00,14.56,14.57,14.56,14.57,403300.0,14.56,14.57,14.56,14.57,403300.0
2015-10-08 13:20:00,14.57,14.57,14.57,14.57,20000.0,14.57,14.57,14.57,14.57,20000.0
2015-10-08 13:25:00,14.56,14.57,14.56,14.57,60300.0,14.56,14.57,14.56,14.57,60300.0
2015-10-08 13:30:00,14.56,14.56,14.55,14.56,40000.0,14.56,14.56,14.55,14.56,40000.0
2015-10-08 13:35:00,14.57,14.58,14.56,14.57,30000.0,14.57,14.58,14.56,14.57,30000.0
2015-10-08 13:40:00,14.57,14.57,14.55,14.55,441050.0,14.57,14.57,14.55,14.55,441050.0
2015-10-08 13:45:00,14.56,14.56,14.56,14.56,50000.0,14.56,14.56,14.56,14.56,50000.0
2015-10-08 13:50:00,14.58,14.58,14.58,14.58,5000.0,14.58,14.58,14.58,14.58,5000.0
2015-10-08 13:55:00,14.58,14.58,14.57,14.58,30000.0,14.58,14.58,14.57,14.58,30000.0
2015-10-08 14:00:00,14.58,14.61,14.58,14.61,553850.0,14.58,14.61,14.58,14.61,553850.0
2015-10-08 14:05:00,14.59,14.61,14.57,14.58,220000.0,14.59,14.61,14.57,14.58,220000.0
2015-10-08 14:10:00,14.6,14.64,14.6,14.61,251500.0,14.6,14.64,14.6,14.61,251500.0
2015-10-08 14:15:00,14.61,14.62,14.61,14.62,53250.0,14.61,14.62,14.61,14.62,53250.0
2015-10-08 14:20:00,14.61,14.63,14.59,14.63,70000.0,14.61,14.63,14.59,14.63,70000.0
2015-10-08 14:25:00,14.62,14.63,14.61,14.63,55000.0,14.62,14.63,14.61,14.63,55000.0
2015-10-08 14:30:00,14.62,14.68,14.61,14.68,195000.0,14.62,14.68,14.61,14.68,195000.0
2015-10-08 14:35:00,14.69,14.7,14.68,14.7,272500.0,14.69,14.7,14.68,14.7,272500.0
2015-10-08 14:40:00,14.7,14.72,14.7,14.7,320050.0,14.7,14.72,14.7,14.7,320050.0
2015-10-08 14:45:00,14.69,14.7,14.68,14.68,190000.0,14.69,14.7,14.68,14.68,190000.0
2015-10-08 14:50:00,14.69,14.71,14.68,14.7,352550.0,14.69,14.71,14.68,14.7,352550.0
2015-10-08 14:55:00,14.7,14.71,14.7,14.7,55000.0,14.7,14.71,14.7,14.7,55000.0
2015-10-08 15:00:00,14.71,14.74,14.7,14.72,225250.0,14.71,14.74,14.7,14.72,225250.0
2015-10-08 15:05:00,14.7,14.72,14.68,14.7,240650.0,14.7,14.72,14.68,14.7,240650.0
2015-10-08 15:10:00,14.71,14.73,14.71,14.72,232750.0,14.71,14.73,14.71,14.72,232750.0
2015-10-08 15:15:00,14.73,14.75,14.72,14.73,382500.0,14.73,14.75,14.72,14.73,382500.0
2015-10-08 15:20:00,14.74,14.75,14.72,14.73,250000.0,14.74,14.75,14.72,14.73,250000.0
2015-10-08 15:25:00,14.72,14.73,14.7,14.7,156250.0,14.72,14.73,14.7,14.7,156250.0
2015-10-08 15:30:00,14.71,14.71,14.69,14.7,217500.0,14.71,14.71,14.69,14.7,217500.0
2015-10-08 15:35:00,14.7,14.72,14.7,14.71,367550.0,14.7,14.72,14.7,14.71,367550.0
2015-10-08 15:40:00,14.7,14.73,14.7,14.73,106250.0,14.7,14.73,14.7,14.73,106250.0
2015-10-08 15:45:00,14.73,14.74,14.72,14.73,680100.0,14.73,14.74,14.72,14.73,680100.0
2015-10-08 15:50:00,14.73,14.73,14.71,14.71,275000.0,14.73,14.73,14.71,14.71,275000.0
2015-10-08 15:55:00,14.71,14.71,14.69,14.7,727850.0,14.71,14.71,14.69,14.7,727850.0
2015-10-09 09:30:00,14.7,14.76,14.65,14.7,178350.0,14.7,14.76,14.65,14.7,178350.0
2015-10-09 09:35:00,14.67,14.7,14.66,14.68,165000.0,14.67,14.7,14.66,14.68,165000.0
2015-10-09 09:40:00,14.66,14.7,14.66,14.7,317300.0,14.66,14.7,14.66,14.7,317300.0
2015-10-09 09:45:00,14.72,14.72,14.7,14.7,115000.0,14.72,14.72,14.7,14.7,115000.0
2015-10-09 09:50:00,14.7,14.71,14.67,14.71,115250.0,14.7,14.71,14.67,14.71,115250.0
2015-10-09 09:55:00,14.69,14.7,14.67,14.7,265400.0,14.69,14.7,14.67,14.7,265400.0
2015-10-09 10:00:00,14.7,14.7,14.68,14.68,277950.0,14.7,14.7,14.68,14.68,277950.0
2015-10-09 10:05:00,14.69,14.69,14.66,14.69,486950.0,14.69,14.69,14.66,14.69,486950.0
2015-10-09 10:10:00,14.69,14.7,14.66,14.68,227500.0,14.69,14.7,14.66,14.68,227500.0
2015-10-09 10:15:00,14.68,14.7,14.67,14.67,187250.0,14.68,14.7,14.67,14.67,187250.0
2015-10-09 10:20:00,14.68,14.69,14.65,14.66,394200.0,14.68,14.69,14.65,14.66,394200.0
2015-10-09 10:25:00,14.65,14.68,14.64,14.66,418700.0,14.65,14.68,14.64,14.66,418700.0
2015-10-09 10:30:00,14.66,14.69,14.66,14.67,67550.0,14.66,14.69,14.66,14.67,67550.0
2015-10-09 10:35:00,14.68,14.72,14.68,14.7,165000.0,14.68,14.72,14.68,14.7,165000.0
2015-10-09 10:40:00,14.7,14.71,14.7,14.71,50000.0,14.7,14.71,14.7,14.71,50000.0
2015-10-09 10:45:00,14.7,14.7,14.68,14.68,251500.0,14.7,14.7,14.68,14.68,251500.0
2015-10-09 10:50:00,14.68,14.7,14.67,14.69,459900.0,14.68,14.7,14.67,14.69,459900.0
2015-10-09 10:55:00,14.7,14.72,14.7,14.72,125250.0,14.7,14.72,14.7,14.72,125250.0
2015-10-09 11:00:00,14.71,14.72,14.7,14.7,483200.0,14.71,14.72,14.7,14.7,483200.0
2015-10-09 11:05:00,14.7,14.71,14.69,14.71,99150.0,14.7,14.71,14.69,14.71,99150.0
2015-10-09 11:10:00,14.71,14.71,14.7,14.71,213350.0,14.71,14.71,14.7,14.71,213350.0
2015-10-09 11:15:00,14.71,14.71,14.69,14.7,172700.0,14.71,14.71,14.69,14.7,172700.0
2015-10-09 11:20:00,14.71,14.71,14.68,14.68,125000.0,14.71,14.71,14.68,14.68,125000.0
2015-10-09 11:25:00,14.68,14.69,14.67,14.68,413450.0,14.68,14.69,14.67,14.68,413450.0
2015-10-09 11:30:00,14.68,14.68,14.65,14.65,70000.0,14.68,14.68,14.65,14.65,70000.0
2015-10-09 11:35:00,14.65,14.65,14.64,14.64,120000.0,14.65,14.65,14.64,14.64,120000.0
2015-10-09 11:40:00,14.64,14.64,14.59,14.6,124900.0,14.64,14.64,14.59,14.6,124900.0
2015-10-09 11:45:00,14.6,14.61,14.6,14.6,100000.0,14.6,14.61,14.6,14.6,100000.0
2015-10-09 11:50:00,14.62,14.62,14.6,14.6,115800.0,14.62,14.62,14.6,14.6,115800.0
2015-10-09 11:55:00,14.6,14.63,14.6,14.62,185000.0,14.6,14.63,14.6,14.62,185000.0
2015-10-09 12:00:00,14.62,14.65,14.61,14.65,67500.0,14.62,14.65,14.61,14.65,67500.0
2015-10-09 12:05:00,14.65,14.66,14.64,14.64,15000.0,14.65,14.66,14.64,14.64,15000.0
2015-10-09 12:10:00,14.63,14.65,14.63,14.64,25000.0,14.63,14.65,14.63,14.64,25000.0
2015-10-09 12:15:00,14.63,14.63,14.61,14.62,58550.0,14.63,14.63,14.61,14.62,58550.0
2015-10-09 12:20:00,14.61,14.62,14.61,14.62,55000.0,14.61,14.62,14.61,14.62,55000.0
2015-10-09 12:25:00,14.62,14.62,14.61,14.61,35000.0,14.62,14.62,14.61,14.61,35000.0
2015-10-09 12:30:00,14.61,14.61,14.6,14.6,30000.0,14.61,14.61,14.6,14.6,30000.0
2015-10-09 12:35:00,14.6,14.61,14.6,14.6,70000.0,14.6,14.61,14.6,14.6,70000.0
2015-10-09 12:40:00,14.6,14.6,14.59,14.59,470600.0,14.6,14.6,14.59,14.59,470600.0
2015-10-09 12:45:00,14.6,14.6,14.6,14.6,25000.0,14.6,14.6,14.6,14.6,25000.0
2015-10-09 12:50:00,14.61,14.61,14.6,14.6,105600.0,14.61,14.61,14.6,14.6,105600.0
2015-10-09 12:55:00,14.6,14.6,14.58,14.59,156350.0,14.6,14.6,14.58,14.59,156350.0
2015-10-09 13:00:00,14.58,14.58,14.58,14.58,40000.0,14.58,14.58,14.58,14.58,40000.0
2015-10-09 13:05:00,14.59,14.59,14.56,14.56,85000.0,14.59,14.59,14.56,14.56,85000.0
2015-10-09 13:10:00,14.54,14.55,14.54,14.55,40000.0,14.54,14.55,14.54,14.55,40000.0
2015-10-09 13:15:00,14.55,14.58,14.55,14.57,110000.0,14.55,14.58,14.55,14.57,110000.0
2015-10-09 13:20:00,14.58,14.59,14.58,14.58,25000.0,14.58,14.59,14.58,14.58,25000.0
2015-10-09 13:25:00,14.58,14.58,14.55,14.55,25000.0,14.58,14.58,14.55,14.55,25000.0
2015-10-09 13:30:00,14.55,14.55,14.54,14.55,50000.0,14.55,14.55,14.54,14.55,50000.0
2015-10-09 13:35:00,14.55,14.56,14.54,14.56,95000.0,14.55,14.56,14.54,14.56,95000.0
2015-10-09 13:40:00,14.57,14.58,14.55,14.56,50000.0,14.57,14.58,14.55,14.56,50000.0
2015-10-09 13:45:00,14.57,14.6,14.56,14.57,366450.0,14.57,14.6,14.56,14.57,366450.0
2015-10-09 13:50:00,14.57,14.58,14.57,14.57,65000.0,14.57,14.58,14.57,14.57,65000.0
2015-10-09 13:55:00,14.58,14.6,14.58,14.59,150100.0,14.58,14.6,14.58,14.59,150100.0
2015-10-09 14:00:00,14.58,14.58,14.58,14.58,25000.0,14.58,14.58,14.58,14.58,25000.0
2015-10-09 14:05:00,14.59,14.59,14.58,14.59,20000.0,14.59,14.59,14.58,14.59,20000.0
2015-10-09 14:10:00,14.6,14.6,14.58,14.58,82500.0,14.6,14.6,14.58,14.58,82500.0
2015-10-09 14:15:00,14.58,14.59,14.57,14.57,30000.0,14.58,14.59,14.57,14.57,30000.0
2015-10-09 14:20:00,14.57,14.59,14.57,14.59,55000.0,14.57,14.59,14.57,14.59,55000.0
2015-10-09 14:25:00,14.58,14.58,14.58,14.58,5000.0,14.58,14.58,14.58,14.58,5000.0
2015-10-09 14:30:00,14.58,14.58,14.57,14.57,55000.0,14.58,14.58,14.57,14.57,55000.0
2015-10-09 14:35:00,14.58,14.59,14.58,14.58,60000.0,14.58,14.59,14.58,14.58,60000.0
2015-10-09 14:40:00,14.59,14.59,14.58,14.58,25000.0,14.59,14.59,14.58,14.58,25000.0
2015-10-09 14:45:00,14.59,14.59,14.58,14.58,15000.0,14.59,14.59,14.58,14.58,15000.0
2015-10-09 14:50:00,14.58,14.6,14.58,14.6,35000.0,14.58,14.6,14.58,14.6,35000.0
2015-10-09 14:55:00,14.6,14.6,14.6,14.6,15000.0,14.6,14.6,14.6,14.6,15000.0
2015-10-09 15:00:00,14.61,14.62,14.58,14.59,96850.0,14.61,14.62,14.58,14.59,96850.0
2015-10-09 15:05:00,14.6,14.6,14.58,14.59,95000.0,14.6,14.6,14.58,14.59,95000.0
2015-10-09 15:10:00,14.59,14.6,14.58,14.58,215000.0,14.59,14.6,14.58,14.58,215000.0
2015-10-09 15:15:00,14.59,14.59,14.59,14.59,65000.0,14.59,14.59,14.59,14.59,65000.0
2015-10-09 15:20:00,14.6,14.61,14.59,14.6,145000.0,14.6,14.61,14.59,14.6,145000.0
2015-10-09 15:25:00,14.6,14.62,14.6,14.62,345000.0,14.6,14.62,14.6,14.62,345000.0
2015-10-09 15:30:00,14.62,14.62,14.61,14.61,101500.0,14.62,14.62,14.61,14.61,101500.0
2015-10-09 15:35:00,14.61,14.61,14.59,14.59,125700.0,14.61,14.61,14.59,14.59,125700.0
2015-10-09 15:40:00,14.59,14.61,14.59,14.6,230250.0,14.59,14.61,14.59,14.6,230250.0
2015-10-09 15:45:00,14.61,14.64,14.61,14.63,555000.0,14.61,14.64,14.61,14.63,555000.0
2015-10-09 15:50:00,14.64,14.65,14.64,14.65,344000.0,14.64,14.65,14.64,14.65,344000.0
2015-10-09 15:55:00,14.65,14.68,14.64,14.68,1459700.0,14.65,14.68,14.64,14.68,1459700.0
2015-10-12 09:30:00,14.69,14.7,14.58,14.64,99750.0,14.69,14.7,14.58,14.64,99750.0
2015-10-12 09:35:00,14.68,14.7,14.66,14.7,30000.0,14.68,14.7,14.66,14.7,30000.0
2015-10-12 09:40:00,14.7,14.82,14.69,14.78,599100.0,14.7,14.82,14.69,14.78,599100.0
2015-10-12 09:45:00,14.79,14.84,14.77,14.77,430500.0,14.79,14.84,14.77,14.77,430500.0
2015-10-12 09:50:00,14.78,14.78,14.76,14.76,184000.0,14.78,14.78,14.76,14.76,184000.0
2015-10-12 09:55:00,14.77,14.77,14.74,14.74,60000.0,14.77,14.77,14.74,14.74,60000.0
2015-10-12 10:00:00,14.74,14.77,14.74,14.77,172500.0,14.74,14.77,14.74,14.77,172500.0
2015-10-12 10:05:00,14.78,14.81,14.78,14.8,203750.0,14.78,14.81,14.78,14.8,203750.0
2015-10-12 10:10:00,14.81,14.82,14.81,14.82,20000.0,14.81,14.82,14.81,14.82,20000.0
2015-10-12 10:15:00,14.81,14.81,14.8,14.81,175000.0,14.81,14.81,14.8,14.81,175000.0
2015-10-12 10:20:00,14.8,14.82,14.79,14.8,881750.0,14.8,14.82,14.79,14.8,881750.0
2015-10-12 10:25:00,14.81,14.81,14.8,14.81,80000.0,14.81,14.81,14.8,14.81,80000.0
2015-10-12 10:30:00,14.81,14.81,14.81,14.81,15000.0,14.81,14.81,14.81,14.81,15000.0
2015-10-12 10:35:00,14.81,14.81,14.78,14.78,142500.0,14.81,14.81,14.78,14.78,142500.0
2015-10-12 10:40:00,14.79,14.8,14.78,14.79,155000.0,14.79,14.8,14.78,14.79,155000.0
2015-10-12 10:45:00,14.79,14.8,14.79,14.8,30000.0,14.79,14.8,14.79,14.8,30000.0
2015-10-12 10:50:00,14.8,14.8,14.79,14.8,20000.0,14.8,14.8,14.79,14.8,20000.0
2015-10-12 10:55:00,14.79,14.79,14.77,14.77,80500.0,14.79,14.79,14.77,14.77,80500.0
2015-10-12 11:00:00,14.77,14.77,14.76,14.77,50000.0,14.77,14.77,14.76,14.77,50000.0
2015-10-12 11:05:00,14.78,14.79,14.77,14.78,90900.0,14.78,14.79,14.77,14.78,90900.0
2015-10-12 11:10:00,14.79,14.79,14.78,14.79,40150.0,14.79,14.79,14.78,14.79,40150.0
2015-10-12 11:15:00,14.79,14.79,14.76,14.77,475000.0,14.79,14.79,14.76,14.77,475000.0
2015-10-12 11:20:00,14.78,14.78,14.77,14.77,20000.0,14.78,14.78,14.77,14.77,20000.0
2015-10-12 11:25:00,14.78,14.79,14.78,14.79,30000.0,14.78,14.79,14.78,14.79,30000.0
2015-10-12 11:30:00,14.8,14.81,14.8,14.81,105000.0,14.8,14.81,14.8,14.81,105000.0
2015-10-12 11:35:00,14.8,14.82,14.8,14.8,101750.0,14.8,14.82,14.8,14.8,101750.0
2015-10-12 11:40:00,14.81,14.83,14.79,14.82,204600.0,14.81,14.83,14.79,14.82,204600.0
2015-10-12 11:45:00,14.83,14.83,14.82,14.82,15000.0,14.83,14.83,14.82,14.82,15000.0
2015-10-12 11:50:00,14.82,14.82,14.81,14.82,258400.0,14.82,14.82,14.81,14.82,258400.0
2015-10-12 11:55:00,14.82,14.82,14.82,14.82,25000.0,14.82,14.82,14.82,14.82,25000.0
2015-10-12 12:00:00,14.82,14.83,14.82,14.82,120000.0,14.82,14.83,14.82,14.82,120000.0
2015-10-12 12:05:00,14.83,14.88,14.82,14.88,839750.0,14.83,14.88,14.82,14.88,839750.0
2015-10-12 12:10:00,14.86,14.88,14.86,14.87,135000.0,14.86,14.88,14.86,14.87,135000.0
2015-10-12 12:15:00,14.87,14.87,14.86,14.87,50000.0,14.87,14.87,14.86,14.87,50000.0
2015-10-12 12:20:00,14.86,14.87,14.86,14.87,40000.0,14.86,14.87,14.86,14.87,40000.0
2015-10-12 12:25:00,14.87,14.89,14.87,14.88,635000.0,14.87,14.89,14.87,14.88,635000.0
2015-10-12 12:30:00,14.88,14.9,14.87,14.88,455000.0,14.88,14.9,14.87,14.88,455000.0
2015-10-12 12:35:00,14.87,14.88,14.87,14.87,76500.0,14.87,14.88,14.87,14.87,76500.0
2015-10-12 12:40:00,14.87,14.88,14.87,14.87,55000.0,14.87,14.88,14.87,14.87,55000.0
2015-10-12 12:45:00,14.87,14.89,14.86,14.89,179000.0,14.87,14.89,14.86,14.89,179000.0
2015-10-12 12:50:00,14.88,14.89,14.87,14.87,194050.0,14.88,14.89,14.87,14.87,194050.0
2015-10-12 12:55:00,14.87,14.9,14.87,14.88,567650.0,14.87,14.9,14.87,14.88,567650.0
2015-10-12 13:00:00,14.89,14.89,14.88,14.89,120000.0,14.89,14.89,14.88,14.89,120000.0
2015-10-12 13:05:00,14.89,14.89,14.88,14.89,124000.0,14.89,14.89,14.88,14.89,124000.0
2015-10-12 13:10:00,14.89,14.9,14.88,14.9,97800.0,14.89,14.9,14.88,14.9,97800.0
2015-10-12 13:15:00,14.9,14.9,14.87,14.88,107650.0,14.9,14.9,14.87,14.88,107650.0
2015-10-12 13:20:00,14.89,14.91,14.89,14.89,64550.0,14.89,14.91,14.89,14.89,64550.0
2015-10-12 13:25:00,14.9,14.91,14.9,14.91,55000.0,14.9,14.91,14.9,14.91,55000.0
2015-10-12 13:30:00,14.91,14.91,14.9,14.91,230200.0,14.91,14.91,14.9,14.91,230200.0
2015-10-12 13:35:00,14.92,14.94,14.92,14.92,111400.0,14.92,14.94,14.92,14.92,111400.0
2015-10-12 13:40:00,14.92,14.96,14.92,14.96,163300.0,14.92,14.96,14.92,14.96,163300.0
2015-10-12 13:45:00,14.94,14.95,14.94,14.95,25000.0,14.94,14.95,14.94,14.95,25000.0
2015-10-12 13:50:00,14.95,14.95,14.94,14.95,50000.0,14.95,14.95,14.94,14.95,50000.0
2015-10-12 13:55:00,14.95,14.95,14.93,14.93,85000.0,14.95,14.95,14.93,14.93,85000.0
2015-10-12 14:00:00,14.93,14.93,14.92,14.93,125050.0,14.93,14.93,14.92,14.93,125050.0
2015-10-12 14:05:00,14.92,14.92,14.9,14.91,50900.0,14.92,14.92,14.9,14.91,50900.0
2015-10-12 14:10:00,14.91,14.93,14.91,14.92,53050.0,14.91,14.93,14.91,14.92,53050.0
2015-10-12 14:15:00,14.93,14.93,14.9,14.9,130000.0,14.93,14.93,14.9,14.9,130000.0
2015-10-12 14:20:00,14.9,14.92,14.9,14.92,100000.0,14.9,14.92,14.9,14.92,100000.0
2015-10-12 14:25:00,14.9,14.91,14.9,14.9,30000.0,14.9,14.91,14.9,14.9,30000.0
2015-10-12 14:30:00,14.91,14.92,14.91,14.92,121600.0,14.91,14.92,14.91,14.92,121600.0
2015-10-12 14:35:00,14.92,14.92,14.91,14.91,214350.0,14.92,14.92,14.91,14.91,214350.0
2015-10-12 14:40:00,14.92,14.94,14.92,14.93,492100.0,14.92,14.94,14.92,14.93,492100.0
2015-10-12 14:45:00,14.94,14.94,14.93,14.93,45000.0,14.94,14.94,14.93,14.93,45000.0
2015-10-12 14:50:00,14.94,14.95,14.93,14.95,522650.0,14.94,14.95,14.93,14.95,522650.0
2015-10-12 14:55:00,14.94,14.94,14.93,14.94,135000.0,14.94,14.94,14.93,14.94,135000.0
2015-10-12 15:00:00,14.94,14.96,14.94,14.96,119500.0,14.94,14.96,14.94,14.96,119500.0
2015-10-12 15:05:00,14.96,14.97,14.95,14.97,80000.0,14.96,14.97,14.95,14.97,80000.0
2015-10-12 15:10:00,14.97,14.99,14.96,14.99,138850.0,14.97,14.99,14.96,14.99,138850.0
2015-10-12 15:15:00,14.99,14.99,14.98,14.99,420300.0,14.99,14.99,14.98,14.99,420300.0
2015-10-12 15:20:00,15.0,15.0,14.98,14.98,181450.0,15.0,15.0,14.98,14.98,181450.0
2015-10-12 15:25:00,14.99,14.99,14.98,14.99,65000.0,14.99,14.99,14.98,14.99,65000.0
2015-10-12 15:30:00,14.99,15.0,14.98,14.99,243700.0,14.99,15.0,14.98,14.99,243700.0
2015-10-12 15:35:00,15.0,15.01,14.98,14.99,371950.0,15.0,15.01,14.98,14.99,371950.0
2015-10-12 15:40:00,14.99,15.0,14.98,14.98,303700.0,14.99,15.0,14.98,14.98,303700.0
2015-10-12 15:45:00,14.98,14.99,14.96,14.96,458350.0,14.98,14.99,14.96,14.96,458350.0
2015-10-12 15:50:00,14.96,14.96,14.95,14.95,457000.0,14.96,14.96,14.95,14.95,457000.0
2015-10-12 15:55:00,14.95,14.96,14.94,14.96,1382500.0,14.95,14.96,14.94,14.96,1382500.0
2015-10-13 09:30:00,14.94,14.98,14.94,14.97,372150.0,14.94,14.98,14.94,14.97,372150.0
2015-10-13 09:35:00,14.97,15.0,14.95,14.99,254250.0,14.97,15.0,14.95,14.99,254250.0
2015-10-13 09:40:00,15.0,15.07,15.0,15.07,240250.0,15.0,15.07,15.0,15.07,240250.0
2015-10-13 09:45:00,15.07,15.09,15.04,15.06,387650.0,15.07,15.09,15.04,15.06,387650.0
2015-10-13 09:50:00,15.04,15.06,15.04,15.04,135150.0,15.04,15.06,15.04,15.04,135150.0
2015-10-13 09:55:00,15.05,15.06,15.04,15.05,96500.0,15.05,15.06,15.04,15.05,96500.0
2015-10-13 10:00:00,15.07,15.07,15.03,15.06,203100.0,15.07,15.07,15.03,15.06,203100.0
2015-10-13 10:05:00,15.04,15.06,15.04,15.06,121000.0,15.04,15.06,15.04,15.06,121000.0
2015-10-13 10:10:00,15.06,15.08,15.05,15.08,317200.0,15.06,15.08,15.05,15.08,317200.0
2015-10-13 10:15:00,15.06,15.11,15.06,15.08,651000.0,15.06,15.11,15.06,15.08,651000.0
2015-10-13 10:20:00,15.08,15.09,15.03,15.03,185500.0,15.08,15.09,15.03,15.03,185500.0
2015-10-13 10:25:00,15.05,15.07,15.05,15.07,90000.0,15.05,15.07,15.05,15.07,90000.0
2015-10-13 10:30:00,15.07,15.08,15.04,15.07,180500.0,15.07,15.08,15.04,15.07,180500.0
2015-10-13 10:35:00,15.06,15.08,15.06,15.08,336850.0,15.06,15.08,15.06,15.08,336850.0
2015-10-13 10:40:00,15.07,15.12,15.07,15.11,163500.0,15.07,15.12,15.07,15.11,163500.0
2015-10-13 10:45:00,15.11,15.11,15.07,15.07,186450.0,15.11,15.11,15.07,15.07,186450.0
2015-10-13 10:50:00,15.07,15.09,15.07,15.09,65000.0,15.07,15.09,15.07,15.09,65000.0
2015-10-13 10:55:00,15.08,15.14,15.08,15.12,215400.0,15.08,15.14,15.08,15.12,215400.0
2015-10-13 11:00:00,15.12,15.12,15.07,15.07,100000.0,15.12,15.12,15.07,15.07,100000.0
2015-10-13 11:05:00,15.07,15.08,15.07,15.08,112350.0,15.07,15.08,15.07,15.08,112350.0
2015-10-13 11:10:00,15.08,15.11,15.08,15.11,92400.0,15.08,15.11,15.08,15.11,92400.0
2015-10-13 11:15:00,15.11,15.12,15.1,15.12,85000.0,15.11,15.12,15.1,15.12,85000.0
2015-10-13 11:20:00,15.12,15.13,15.11,15.11,140000.0,15.12,15.13,15.11,15.11,140000.0
2015-10-13 11:25:00,15.09,15.13,15.09,15.12,140000.0,15.09,15.13,15.09,15.12,140000.0
2015-10-13 11:30:00,15.13,15.13,15.11,15.11,80000.0,15.13,15.13,15.11,15.11,80000.0
2015-10-13 11:35:00,15.11,15.12,15.09,15.11,95000.0,15.11,15.12,15.09,15.11,95000.0
2015-10-13 11:40:00,15.11,15.11,15.08,15.09,65000.0,15.11,15.11,15.08,15.09,65000.0
2015-10-13 11:45:00,15.1,15.1,15.08,15.09,90000.0,15.1,15.1,15.08,15.09,90000.0
2015-10-13 11:50:00,15.1,15.1,15.07,15.08,50000.0,15.1,15.1,15.07,15.08,50000.0
2015-10-13 11:55:00,15.08,15.1,15.07,15.07,71400.0,15.08,15.1,15.07,15.07,71400.0
2015-10-13 12:00:00,15.07,15.09,15.06,15.07,519550.0,15.07,15.09,15.06,15.07,519550.0
2015-10-13 12:05:00,15.08,15.09,15.07,15.08,274400.0,15.08,15.09,15.07,15.08,274400.0
2015-10-13 12:10:00,15.07,15.07,15.06,15.07,117600.0,15.07,15.07,15.06,15.07,117600.0
2015-10-13 12:15:00,15.08,15.1,15.08,15.1,30000.0,15.08,15.1,15.08,15.1,30000.0
2015-10-13 12:20:00,15.1,15.1,15.09,15.09,35000.0,15.1,15.1,15.09,15.09,35000.0
2015-10-13 12:25:00,15.1,15.1,15.09,15.09,75000.0,15.1,15.1,15.09,15.09,75000.0
2015-10-13 12:30:00,15.09,15.09,15.09,15.09,20900.0,15.09,15.09,15.09,15.09,20900.0
2015-10-13 12:35:00,15.09,15.09,15.07,15.08,95000.0,15.09,15.09,15.07,15.08,95000.0
2015-10-13 12:40:00,15.09,15.09,15.07,15.09,30000.0,15.09,15.09,15.07,15.09,30000.0
2015-10-13 12:45:00,15.09,15.09,15.07,15.07,85000.0,15.09,15.09,15.07,15.07,85000.0
2015-10-13 12:50:00,15.07,15.08,15.07,15.08,70000.0,15.07,15.08,15.07,15.08,70000.0
2015-10-13 12:55:00,15.08,15.08,15.03,15.03,396950.0,15.08,15.08,15.03,15.03,396950.0
2015-10-13 13:00:00,15.03,15.04,15.03,15.03,110000.0,15.03,15.04,15.03,15.03,110000.0
2015-10-13 13:05:00,15.03,15.03,15.02,15.03,181000.0,15.03,15.03,15.02,15.03,181000.0
2015-10-13 13:10:00,15.03,15.06,15.03,15.05,116500.0,15.03,15.06,15.03,15.05,116500.0
2015-10-13 13:15:00,15.05,15.08,15.05,15.08,125000.0,15.05,15.08,15.05,15.08,125000.0
2015-10-13 13:20:00,15.1,15.1,15.05,15.05,161250.0,15.1,15.1,15.05,15.05,161250.0
2015-10-13 13:25:00,15.06,15.06,15.06,15.06,55000.0,15.06,15.06,15.06,15.06,55000.0
2015-10-13 13:30:00,15.07,15.07,15.06,15.06,58750.0,15.07,15.07,15.06,15.06,58750.0
2015-10-13 13:35:00,15.06,15.06,15.03,15.04,126550.0,15.06,15.06,15.03,15.04,126550.0
2015-10-13 13:40:00,15.04,15.05,15.04,15.05,55000.0,15.04,15.05,15.04,15.05,55000.0
2015-10-13 13:45:00,15.05,15.07,15.05,15.06,70000.0,15.05,15.07,15.05,15.06,70000.0
2015-10-13 13:50:00,15.07,15.07,15.06,15.06,47500.0,15.07,15.07,15.06,15.06,47500.0
2015-10-13 13:55:00,15.06,15.06,15.03,15.04,495400.0,15.06,15.06,15.03,15.04,495400.0
2015-10-13 14:00:00,15.05,15.06,15.03,15.05,507500.0,15.05,15.06,15.03,15.05,507500.0
2015-10-13 14:05:00,15.05,15.05,15.03,15.04,520650.0,15.05,15.05,15.03,15.04,520650.0
2015-10-13 14:10:00,15.02,15.05,15.02,15.05,464500.0,15.02,15.05,15.02,15.05,464500.0
2015-10-13 14:15:00,15.04,15.05,15.03,15.03,93800.0,15.04,15.05,15.03,15.03,93800.0
2015-10-13 14:20:00,15.04,15.04,15.03,15.04,135000.0,15.04,15.04,15.03,15.04,135000.0
2015-10-13 14:25:00,15.03,15.05,15.03,15.04,263800.0,15.03,15.05,15.03,15.04,263800.0
2015-10-13 14:30:00,15.04,15.05,15.04,15.05,80000.0,15.04,15.05,15.04,15.05,80000.0
2015-10-13 14:35:00,15.05,15.06,15.04,15.05,170000.0,15.05,15.06,15.04,15.05,170000.0
2015-10-13 14:40:00,15.06,15.06,15.04,15.05,288150.0,15.06,15.06,15.04,15.05,288150.0
2015-10-13 14:45:00,15.05,15.07,15.05,15.07,128000.0,15.05,15.07,15.05,15.07,128000.0
2015-10-13 14:50:00,15.07,15.07,15.05,15.05,120000.0,15.07,15.07,15.05,15.05,120000.0
2015-10-13 14:55:00,15.05,15.06,15.05,15.06,80400.0,15.05,15.06,15.05,15.06,80400.0
2015-10-13 15:00:00,15.07,15.07,15.05,15.05,201900.0,15.07,15.07,15.05,15.05,201900.0
2015-10-13 15:05:00,15.05,15.06,15.04,15.05,180000.0,15.05,15.06,15.04,15.05,180000.0
2015-10-13 15:10:00,15.05,15.07,15.04,15.07,105000.0,15.05,15.07,15.04,15.07,105000.0
2015-10-13 15:15:00,15.05,15.06,15.03,15.03,184100.0,15.05,15.06,15.03,15.03,184100.0
2015-10-13 15:20:00,15.03,15.04,15.02,15.04,154950.0,15.03,15.04,15.02,15.04,154950.0
2015-10-13 15:25:00,15.02,15.03,15.01,15.01,193700.0,15.02,15.03,15.01,15.01,193700.0
2015-10-13 15:30:00,15.02,15.04,15.01,15.01,215050.0,15.02,15.04,15.01,15.01,215050.0
2015-10-13 15:35:00,15.02,15.02,15.0,15.01,222500.0,15.02,15.02,15.0,15.01,222500.0
2015-10-13 15:40:00,15.0,15.01,14.99,15.01,768550.0,15.0,15.01,14.99,15.01,768550.0
2015-10-13 15:45:00,15.0,15.01,14.99,15.0,507600.0,15.0,15.01,14.99,15.0,507600.0
2015-10-13 15:50:00,14.99,15.01,14.99,15.01,673100.0,14.99,15.01,14.99,15.01,673100.0
2015-10-13 15:55:00,15.0,15.02,15.0,15.01,796600.0,15.0,15.02,15.0,15.01,796600.0
2015-10-14 09:30:00,14.78,14.85,14.78,14.81,832300.0,14.78,14.85,14.78,14.81,832300.0
2015-10-14 09:35:00,14.81,14.82,14.72,14.74,1281200.0,14.81,14.82,14.72,14.74,1281200.0
2015-10-14 09:40:00,14.74,14.78,14.68,14.74,1311700.0,14.74,14.78,14.68,14.74,1311700.0
2015-10-14 09:45:00,14.75,14.75,14.7,14.7,294550.0,14.75,14.75,14.7,14.7,294550.0
2015-10-14 09:50:00,14.7,14.7,14.6,14.65,1590600.0,14.7,14.7,14.6,14.65,1590600.0
2015-10-14 09:55:00,14.64,14.8,14.64,14.71,1091800.0,14.64,14.8,14.64,14.71,1091800.0
2015-10-14 10:00:00,14.71,14.72,14.69,14.71,572650.0,14.71,14.72,14.69,14.71,572650.0
2015-10-14 10:05:00,14.72,14.72,14.64,14.66,825700.0,14.72,14.72,14.64,14.66,825700.0
2015-10-14 10:10:00,14.65,14.65,14.62,14.63,773750.0,14.65,14.65,14.62,14.63,773750.0
2015-10-14 10:15:00,14.64,14.65,14.56,14.56,924300.0,14.64,14.65,14.56,14.56,924300.0
2015-10-14 10:20:00,14.59,14.6,14.55,14.55,855900.0,14.59,14.6,14.55,14.55,855900.0
2015-10-14 10:25:00,14.56,14.58,14.55,14.56,924800.0,14.56,14.58,14.55,14.56,924800.0
2015-10-14 10:30:00,14.56,14.62,14.53,14.61,844900.0,14.56,14.62,14.53,14.61,844900.0
2015-10-14 10:35:00,14.61,14.61,14.55,14.55,416550.0,14.61,14.61,14.55,14.55,416550.0
2015-10-14 10:40:00,14.55,14.55,14.53,14.55,212050.0,14.55,14.55,14.53,14.55,212050.0
2015-10-14 10:45:00,14.54,14.54,14.49,14.51,268350.0,14.54,14.54,14.49,14.51,268350.0
2015-10-14 10:50:00,14.51,14.55,14.5,14.5,355000.0,14.51,14.55,14.5,14.5,355000.0
2015-10-14 10:55:00,14.5,14.56,14.5,14.56,203750.0,14.5,14.56,14.5,14.56,203750.0
2015-10-14 11:00:00,14.55,14.57,14.52,14.56,355450.0,14.55,14.57,14.52,14.56,355450.0
2015-10-14 11:05:00,14.55,14.56,14.53,14.54,97750.0,14.55,14.56,14.53,14.54,97750.0
2015-10-14 11:10:00,14.55,14.55,14.52,14.52,235000.0,14.55,14.55,14.52,14.52,235000.0
2015-10-14 11:15:00,14.52,14.53,14.5,14.5,281500.0,14.52,14.53,14.5,14.5,281500.0
2015-10-14 11:20:00,14.5,14.53,14.49,14.53,226750.0,14.5,14.53,14.49,14.53,226750.0
2015-10-14 11:25:00,14.53,14.55,14.52,14.55,272500.0,14.53,14.55,14.52,14.55,272500.0
2015-10-14 11:30:00,14.54,14.56,14.53,14.53,121000.0,14.54,14.56,14.53,14.53,121000.0
2015-10-14 11:35:00,14.56,14.56,14.54,14.55,124950.0,14.56,14.56,14.54,14.55,124950.0
2015-10-14 11:40:00,14.56,14.56,14.54,14.56,145000.0,14.56,14.56,14.54,14.56,145000.0
2015-10-14 11:45:00,14.57,14.57,14.53,14.54,480450.0,14.57,14.57,14.53,14.54,480450.0
2015-10-14 11:50:00,14.54,14.56,14.51,14.51,242500.0,14.54,14.56,14.51,14.51,242500.0
2015-10-14 11:55:00,14.52,14.52,14.51,14.51,68750.0,14.52,14.52,14.51,14.51,68750.0
2015-10-14 12:00:00,14.51,14.52,14.48,14.48,209250.0,14.51,14.52,14.48,14.48,209250.0
2015-10-14 12:05:00,14.48,14.48,14.43,14.43,586100.0,14.48,14.48,14.43,14.43,586100.0
2015-10-14 12:10:00,14.43,14.44,14.42,14.44,165200.0,14.43,14.44,14.42,14.44,165200.0
2015-10-14 12:15:00,14.44,14.44,14.4,14.4,305950.0,14.44,14.44,14.4,14.4,305950.0
2015-10-14 12:20:00,14.4,14.4,14.36,14.39,391950.0,14.4,14.4,14.36,14.39,391950.0
2015-10-14 12:25:00,14.4,14.4,14.37,14.37,330900.0,14.4,14.4,14.37,14.37,330900.0
2015-10-14 12:30:00,14.38,14.42,14.37,14.41,389250.0,14.38,14.42,14.37,14.41,389250.0
2015-10-14 12:35:00,14.4,14.41,14.38,14.38,250000.0,14.4,14.41,14.38,14.38,250000.0
2015-10-14 12:40:00,14.39,14.4,14.39,14.4,210300.0,14.39,14.4,14.39,14.4,210300.0
2015-10-14 12:45:00,14.4,14.41,14.39,14.39,527450.0,14.4,14.41,14.39,14.39,527450.0
2015-10-14 12:50:00,14.39,14.4,14.39,14.4,362750.0,14.39,14.4,14.39,14.4,362750.0
2015-10-14 12:55:00,14.39,14.4,14.36,14.37,464000.0,14.39,14.4,14.36,14.37,464000.0
2015-10-14 13:00:00,14.37,14.37,14.36,14.36,712400.0,14.37,14.37,14.36,14.36,712400.0
2015-10-14 13:05:00,14.36,14.36,14.29,14.29,1021750.0,14.36,14.36,14.29,14.29,1021750.0
2015-10-14 13:10:00,14.29,14.3,14.22,14.29,1721850.0,14.29,14.3,14.22,14.29,1721850.0
2015-10-14 13:15:00,14.3,14.35,14.28,14.32,704950.0,14.3,14.35,14.28,14.32,704950.0
2015-10-14 13:20:00,14.32,14.36,14.32,14.34,262500.0,14.32,14.36,14.32,14.34,262500.0
2015-10-14 13:25:00,14.34,14.35,14.33,14.34,275750.0,14.34,14.35,14.33,14.34,275750.0
2015-10-14 13:30:00,14.34,14.35,14.32,14.33,175000.0,14.34,14.35,14.32,14.33,175000.0
2015-10-14 13:35:00,14.34,14.35,14.34,14.34,60000.0,14.34,14.35,14.34,14.34,60000.0
2015-10-14 13:40:00,14.35,14.35,14.34,14.35,80000.0,14.35,14.35,14.34,14.35,80000.0
2015-10-14 13:45:00,14.34,14.34,14.32,14.32,168550.0,14.34,14.34,14.32,14.32,168550.0
2015-10-14 13:50:00,14.32,14.35,14.3,14.34,200000.0,14.32,14.35,14.3,14.34,200000.0
2015-10-14 13:55:00,14.33,14.34,14.33,14.33,102500.0,14.33,14.34,14.33,14.33,102500.0
2015-10-14 14:00:00,14.34,14.37,14.32,14.33,142500.0,14.34,14.37,14.32,14.33,142500.0
2015-10-14 14:05:00,14.32,14.32,14.3,14.31,361650.0,14.32,14.32,14.3,14.31,361650.0
2015-10-14 14:10:00,14.3,14.33,14.28,14.33,355400.0,14.3,14.33,14.28,14.33,355400.0
2015-10-14 14:15:00,14.32,14.33,14.3,14.32,322800.0,14.32,14.33,14.3,14.32,322800.0
2015-10-14 14:20:00,14.32,14.33,14.31,14.31,135000.0,14.32,14.33,14.31,14.31,135000.0
2015-10-14 14:25:00,14.32,14.33,14.3,14.3,172500.0,14.32,14.33,14.3,14.3,172500.0
2015-10-14 14:30:00,14.3,14.31,14.29,14.29,308550.0,14.3,14.31,14.29,14.29,308550.0
2015-10-14 14:35:00,14.3,14.3,14.28,14.29,162550.0,14.3,14.3,14.28,14.29,162550.0
2015-10-14 14:40:00,14.28,14.28,14.24,14.24,201100.0,14.28,14.28,14.24,14.24,201100.0
2015-10-14 14:45:00,14.24,14.24,14.22,14.23,377750.0,14.24,14.24,14.22,14.23,377750.0
2015-10-14 14:50:00,14.23,14.24,14.22,14.23,600150.0,14.23,14.24,14.22,14.23,600150.0
2015-10-14 14:55:00,14.24,14.26,14.23,14.24,455250.0,14.24,14.26,14.23,14.24,455250.0
2015-10-14 15:00:00,14.26,14.3,14.25,14.3,235550.0,14.26,14.3,14.25,14.3,235550.0
2015-10-14 15:05:00,14.3,14.32,14.29,14.32,435400.0,14.3,14.32,14.29,14.32,435400.0
2015-10-14 15:10:00,14.33,14.34,14.31,14.32,195000.0,14.33,14.34,14.31,14.32,195000.0
2015-10-14 15:15:00,14.31,14.31,14.3,14.3,100950.0,14.31,14.31,14.3,14.3,100950.0
2015-10-14 15:20:00,14.3,14.32,14.29,14.31,390500.0,14.3,14.32,14.29,14.31,390500.0
2015-10-14 15:25:00,14.31,14.34,14.31,14.34,452200.0,14.31,14.34,14.31,14.34,452200.0
2015-10-14 15:30:00,14.34,14.39,14.34,14.39,478250.0,14.34,14.39,14.34,14.39,478250.0
2015-10-14 15:35:00,14.38,14.4,14.37,14.38,542600.0,14.38,14.4,14.37,14.38,542600.0
2015-10-14 15:40:00,14.38,14.42,14.37,14.39,441900.0,14.38,14.42,14.37,14.39,441900.0
2015-10-14 15:45:00,14.38,14.39,14.36,14.36,822250.0,14.38,14.39,14.36,14.36,822250.0
2015-10-14 15:50:00,14.38,14.38,14.35,14.36,804450.0,14.38,14.38,14.35,14.36,804450.0
2015-10-14 15:55:00,14.36,14.39,14.35,14.38,1548200.0,14.36,14.39,14.35,14.38,1548200.0
2015-10-15 09:30:00,14.37,14.37,14.22,14.23,1891800.0,14.37,14.37,14.22,14.23,1891800.0
2015-10-15 09:35:00,14.24,14.25,14.18,14.19,869700.0,14.24,14.25,14.18,14.19,869700.0
2015-10-15 09:40:00,14.19,14.22,14.18,14.2,787850.0,14.19,14.22,14.18,14.2,787850.0
2015-10-15 09:45:00,14.2,14.36,14.2,14.35,877800.0,14.2,14.36,14.2,14.35,877800.0
2015-10-15 09:50:00,14.32,14.33,14.2,14.23,579050.0,14.32,14.33,14.2,14.23,579050.0
2015-10-15 09:55:00,14.23,14.28,14.23,14.25,290250.0,14.23,14.28,14.23,14.25,290250.0
2015-10-15 10:00:00,14.25,14.29,14.23,14.24,344600.0,14.25,14.29,14.23,14.24,344600.0
2015-10-15 10:05:00,14.24,14.25,14.22,14.22,110000.0,14.24,14.25,14.22,14.22,110000.0
2015-10-15 10:10:00,14.22,14.26,14.22,14.24,279250.0,14.22,14.26,14.22,14.24,279250.0
2015-10-15 10:15:00,14.26,14.26,14.22,14.22,132000.0,14.26,14.26,14.22,14.22,132000.0
2015-10-15 10:20:00,14.23,14.29,14.23,14.27,423600.0,14.23,14.29,14.23,14.27,423600.0
2015-10-15 10:25:00,14.27,14.27,14.23,14.23,372300.0,14.27,14.27,14.23,14.23,372300.0
2015-10-15 10:30:00,14.23,14.24,14.2,14.24,434000.0,14.23,14.24,14.2,14.24,434000.0
2015-10-15 10:35:00,14.24,14.27,14.24,14.24,231300.0,14.24,14.27,14.24,14.24,231300.0
2015-10-15 10:40:00,14.24,14.27,14.24,14.25,295550.0,14.24,14.27,14.24,14.25,295550.0
2015-10-15 10:45:00,14.25,14.3,14.25,14.3,179500.0,14.25,14.3,14.25,14.3,179500.0
2015-10-15 10:50:00,14.29,14.3,14.27,14.27,235300.0,14.29,14.3,14.27,14.27,235300.0
2015-10-15 10:55:00,14.28,14.29,14.28,14.29,260000.0,14.28,14.29,14.28,14.29,260000.0
2015-10-15 11:00:00,14.3,14.31,14.29,14.3,192550.0,14.3,14.31,14.29,14.3,192550.0
2015-10-15 11:05:00,14.3,14.31,14.29,14.3,433600.0,14.3,14.31,14.29,14.3,433600.0
2015-10-15 11:10:00,14.3,14.3,14.26,14.26,120000.0,14.3,14.3,14.26,14.26,120000.0
2015-10-15 11:15:00,14.26,14.26,14.24,14.24,65000.0,14.26,14.26,14.24,14.24,65000.0
2015-10-15 11:20:00,14.24,14.24,14.18,14.18,591700.0,14.24,14.24,14.18,14.18,591700.0
2015-10-15 11:25:00,14.18,14.23,14.17,14.22,896900.0,14.18,14.23,14.17,14.22,896900.0
2015-10-15 11:30:00,14.22,14.22,14.2,14.2,321250.0,14.22,14.22,14.2,14.2,321250.0
2015-10-15 11:35:00,14.21,14.22,14.2,14.21,138550.0,14.21,14.22,14.2,14.21,138550.0
2015-10-15 11:40:00,14.23,14.23,14.2,14.2,92500.0,14.23,14.23,14.2,14.2,92500.0
2015-10-15 11:45:00,14.19,14.2,14.19,14.19,50000.0,14.19,14.2,14.19,14.19,50000.0
2015-10-15 11:50:00,14.18,14.21,14.18,14.21,250450.0,14.18,14.21,14.18,14.21,250450.0
2015-10-15 11:55:00,14.21,14.22,14.2,14.21,95050.0,14.21,14.22,14.2,14.21,95050.0
2015-10-15 12:00:00,14.21,14.27,14.21,14.27,194200.0,14.21,14.27,14.21,14.27,194200.0
2015-10-15 12:05:00,14.26,14.26,14.25,14.26,75000.0,14.26,14.26,14.25,14.26,75000.0
2015-10-15 12:10:00,14.27,14.29,14.27,14.28,130050.0,14.27,14.29,14.27,14.28,130050.0
2015-10-15 12:15:00,14.29,14.29,14.29,14.29,34650.0,14.29,14.29,14.29,14.29,34650.0
2015-10-15 12:20:00,14.3,14.3,14.29,14.3,45000.0,14.3,14.3,14.29,14.3,45000.0
2015-10-15 12:25:00,14.31,14.31,14.3,14.3,15000.0,14.31,14.31,14.3,14.3,15000.0
2015-10-15 12:30:00,14.31,14.31,14.3,14.31,15000.0,14.31,14.31,14.3,14.31,15000.0
2015-10-15 12:35:00,14.3,14.3,14.3,14.3,15000.0,14.3,14.3,14.3,14.3,15000.0
2015-10-15 12:40:00,14.29,14.31,14.29,14.31,55000.0,14.29,14.31,14.29,14.31,55000.0
2015-10-15 12:45:00,14.3,14.31,14.3,14.3,20000.0,14.3,14.31,14.3,14.3,20000.0
2015-10-15 12:50:00,14.29,14.3,14.29,14.3,35000.0,14.29,14.3,14.29,14.3,35000.0
2015-10-15 12:55:00,14.3,14.31,14.29,14.3,126850.0,14.3,14.31,14.29,14.3,126850.0
2015-10-15 13:00:00,14.29,14.29,14.27,14.27,20000.0,14.29,14.29,14.27,14.27,20000.0
2015-10-15 13:05:00,14.29,14.31,14.28,14.29,120500.0,14.29,14.31,14.28,14.29,120500.0
2015-10-15 13:10:00,14.28,14.3,14.28,14.28,392500.0,14.28,14.3,14.28,14.28,392500.0
2015-10-15 13:15:00,14.29,14.3,14.27,14.3,307500.0,14.29,14.3,14.27,14.3,307500.0
2015-10-15 13:20:00,14.32,14.32,14.29,14.3,197450.0,14.32,14.32,14.29,14.3,197450.0
2015-10-15 13:25:00,14.3,14.31,14.28,14.28,410000.0,14.3,14.31,14.28,14.28,410000.0
2015-10-15 13:30:00,14.29,14.31,14.28,14.31,120000.0,14.29,14.31,14.28,14.31,120000.0
2015-10-15 13:35:00,14.3,14.32,14.3,14.32,55000.0,14.3,14.32,14.3,14.32,55000.0
2015-10-15 13:40:00,14.34,14.34,14.31,14.33,334000.0,14.34,14.34,14.31,14.33,334000.0
2015-10-15 13:45:00,14.34,14.34,14.32,14.33,45000.0,14.34,14.34,14.32,14.33,45000.0
2015-10-15 13:50:00,14.34,14.35,14.34,14.34,25000.0,14.34,14.35,14.34,14.34,25000.0
2015-10-15 13:55:00,14.35,14.36,14.34,14.34,525700.0,14.35,14.36,14.34,14.34,525700.0
2015-10-15 14:00:00,14.35,14.37,14.34,14.37,206000.0,14.35,14.37,14.34,14.37,206000.0
2015-10-15 14:05:00,14.37,14.38,14.34,14.38,613600.0,14.37,14.38,14.34,14.38,613600.0
2015-10-15 14:10:00,14.38,14.44,14.38,14.43,929200.0,14.38,14.44,14.38,14.43,929200.0
2015-10-15 14:15:00,14.43,14.46,14.42,14.45,1010200.0,14.43,14.46,14.42,14.45,1010200.0
2015-10-15 14:20:00,14.44,14.48,14.44,14.47,210000.0,14.44,14.48,14.44,14.47,210000.0
2015-10-15 14:25:00,14.47,14.47,14.44,14.44,70000.0,14.47,14.47,14.44,14.44,70000.0
2015-10-15 14:30:00,14.46,14.48,14.41,14.41,376500.0,14.46,14.48,14.41,14.41,376500.0
2015-10-15 14:35:00,14.41,14.41,14.4,14.4,197050.0,14.41,14.41,14.4,14.4,197050.0
2015-10-15 14:40:00,14.4,14.42,14.4,14.41,55000.0,14.4,14.42,14.4,14.41,55000.0
2015-10-15 14:45:00,14.42,14.43,14.41,14.42,265000.0,14.42,14.43,14.41,14.42,265000.0
2015-10-15 14:50:00,14.41,14.44,14.41,14.44,165000.0,14.41,14.44,14.41,14.44,165000.0
2015-10-15 14:55:00,14.44,14.45,14.44,14.44,335000.0,14.44,14.45,14.44,14.44,335000.0
2015-10-15 15:00:00,14.44,14.48,14.44,14.47,218000.0,14.44,14.48,14.44,14.47,218000.0
2015-10-15 15:05:00,14.47,14.48,14.46,14.47,140800.0,14.47,14.48,14.46,14.47,140800.0
2015-10-15 15:10:00,14.47,14.48,14.46,14.47,180200.0,14.47,14.48,14.46,14.47,180200.0
2015-10-15 15:15:00,14.47,14.48,14.46,14.48,230200.0,14.47,14.48,14.46,14.48,230200.0
2015-10-15 15:20:00,14.48,14.5,14.48,14.49,354200.0,14.48,14.5,14.48,14.49,354200.0
2015-10-15 15:25:00,14.49,14.5,14.48,14.49,147500.0,14.49,14.5,14.48,14.49,147500.0
2015-10-15 15:30:00,14.5,14.5,14.48,14.48,212800.0,14.5,14.5,14.48,14.48,212800.0
2015-10-15 15:35:00,14.47,14.49,14.47,14.47,610600.0,14.47,14.49,14.47,14.47,610600.0
2015-10-15 15:40:00,14.47,14.48,14.44,14.46,453500.0,14.47,14.48,14.44,14.46,453500.0
2015-10-15 15:45:00,14.46,14.47,14.45,14.45,289500.0,14.46,14.47,14.45,14.45,289500.0
2015-10-15 15:50:00,14.45,14.48,14.45,14.47,415400.0,14.45,14.48,14.45,14.47,415400.0
2015-10-15 15:55:00,14.47,14.48,14.46,14.47,362800.0,14.47,14.48,14.46,14.47,362800.0
2015-10-16 09:30:00,14.54,14.56,14.46,14.5,991550.0,14.54,14.56,14.46,14.5,991550.0
2015-10-16 09:35:00,14.52,14.52,14.41,14.46,265000.0,14.52,14.52,14.41,14.46,265000.0
2015-10-16 09:40:00,14.46,14.48,14.44,14.44,220200.0,14.46,14.48,14.44,14.44,220200.0
2015-10-16 09:45:00,14.44,14.45,14.42,14.43,282050.0,14.44,14.45,14.42,14.43,282050.0
2015-10-16 09:50:00,14.44,14.49,14.42,14.46,197500.0,14.44,14.49,14.42,14.46,197500.0
2015-10-16 09:55:00,14.46,14.48,14.46,14.48,60000.0,14.46,14.48,14.46,14.48,60000.0
2015-10-16 10:00:00,14.49,14.5,14.47,14.5,162800.0,14.49,14.5,14.47,14.5,162800.0
2015-10-16 10:05:00,14.5,14.51,14.5,14.51,183650.0,14.5,14.51,14.5,14.51,183650.0
2015-10-16 10:10:00,14.51,14.53,14.51,14.52,160000.0,14.51,14.53,14.51,14.52,160000.0
2015-10-16 10:15:00,14.51,14.53,14.5,14.5,328500.0,14.51,14.53,14.5,14.5,328500.0
2015-10-16 10:20:00,14.5,14.51,14.48,14.48,286500.0,14.5,14.51,14.48,14.48,286500.0
2015-10-16 10:25:00,14.49,14.5,14.48,14.5,470200.0,14.49,14.5,14.48,14.5,470200.0
2015-10-16 10:30:00,14.5,14.5,14.48,14.5,202700.0,14.5,14.5,14.48,14.5,202700.0
2015-10-16 10:35:00,14.5,14.51,14.48,14.49,137150.0,14.5,14.51,14.48,14.49,137150.0
2015-10-16 10:40:00,14.49,14.5,14.48,14.48,119100.0,14.49,14.5,14.48,14.48,119100.0
2015-10-16 10:45:00,14.49,14.5,14.49,14.5,55000.0,14.49,14.5,14.49,14.5,55000.0
2015-10-16 10:50:00,14.49,14.49,14.47,14.49,84950.0,14.49,14.49,14.47,14.49,84950.0
2015-10-16 10:55:00,14.48,14.49,14.48,14.49,141750.0,14.48,14.49,14.48,14.49,141750.0
2015-10-16 11:00:00,14.5,14.5,14.49,14.49,213150.0,14.5,14.5,14.49,14.49,213150.0
2015-10-16 11:05:00,14.49,14.51,14.48,14.5,207500.0,14.49,14.51,14.48,14.5,207500.0
2015-10-16 11:10:00,14.5,14.51,14.5,14.5,55000.0,14.5,14.51,14.5,14.5,55000.0
2015-10-16 11:15:00,14.5,14.5,14.49,14.49,239750.0,14.5,14.5,14.49,14.49,239750.0
2015-10-16 11:20:00,14.49,14.5,14.48,14.5,209900.0,14.49,14.5,14.48,14.5,209900.0
2015-10-16 11:25:00,14.48,14.5,14.48,14.5,176400.0,14.48,14.5,14.48,14.5,176400.0
2015-10-16 11:30:00,14.5,14.51,14.49,14.5,229950.0,14.5,14.51,14.49,14.5,229950.0
2015-10-16 11:35:00,14.5,14.5,14.49,14.49,186500.0,14.5,14.5,14.49,14.49,186500.0
2015-10-16 11:40:00,14.49,14.5,14.48,14.48,261950.0,14.49,14.5,14.48,14.48,261950.0
2015-10-16 11:45:00,14.48,14.51,14.48,14.5,347500.0,14.48,14.51,14.48,14.5,347500.0
2015-10-16 11:50:00,14.5,14.5,14.49,14.49,64850.0,14.5,14.5,14.49,14.49,64850.0
2015-10-16 11:55:00,14.48,14.49,14.48,14.48,172850.0,14.48,14.49,14.48,14.48,172850.0
2015-10-16 12:00:00,14.49,14.49,14.47,14.47,65950.0,14.49,14.49,14.47,14.47,65950.0
2015-10-16 12:05:00,14.47,14.49,14.47,14.49,115000.0,14.47,14.49,14.47,14.49,115000.0
2015-10-16 12:10:00,14.47,14.48,14.47,14.47,140050.0,14.47,14.48,14.47,14.47,140050.0
2015-10-16 12:15:00,14.46,14.47,14.46,14.46,55000.0,14.46,14.47,14.46,14.46,55000.0
2015-10-16 12:20:00,14.48,14.48,14.47,14.47,15000.0,14.48,14.48,14.47,14.47,15000.0
2015-10-16 12:25:00,14.48,14.49,14.48,14.49,55000.0,14.48,14.49,14.48,14.49,55000.0
2015-10-16 12:30:00,14.49,14.5,14.49,14.5,95000.0,14.49,14.5,14.49,14.5,95000.0
2015-10-16 12:35:00,14.5,14.5,14.49,14.5,35800.0,14.5,14.5,14.49,14.5,35800.0
2015-10-16 12:40:00,14.49,14.5,14.49,14.5,35000.0,14.49,14.5,14.49,14.5,35000.0
2015-10-16 12:45:00,14.48,14.49,14.47,14.48,115000.0,14.48,14.49,14.47,14.48,115000.0
2015-10-16 12:50:00,14.47,14.5,14.47,14.48,435000.0,14.47,14.5,14.47,14.48,435000.0
2015-10-16 12:55:00,14.48,14.49,14.47,14.48,142700.0,14.48,14.49,14.47,14.48,142700.0
2015-10-16 13:00:00,14.47,14.47,14.46,14.46,60850.0,14.47,14.47,14.46,14.46,60850.0
2015-10-16 13:05:00,14.47,14.47,14.45,14.46,31400.0,14.47,14.47,14.45,14.46,31400.0
2015-10-16 13:10:00,14.46,14.46,14.45,14.46,20000.0,14.46,14.46,14.45,14.46,20000.0
2015-10-16 13:15:00,14.45,14.45,14.44,14.44,32500.0,14.45,14.45,14.44,14.44,32500.0
2015-10-16 13:20:00,14.45,14.46,14.44,14.44,55000.0,14.45,14.46,14.44,14.44,55000.0
2015-10-16 13:25:00,14.44,14.45,14.43,14.45,30000.0,14.44,14.45,14.43,14.45,30000.0
2015-10-16 13:30:00,14.44,14.44,14.44,14.44,18600.0,14.44,14.44,14.44,14.44,18600.0
2015-10-16 13:35:00,14.44,14.44,14.43,14.44,125000.0,14.44,14.44,14.43,14.44,125000.0
2015-10-16 13:40:00,14.43,14.44,14.42,14.43,80000.0,14.43,14.44,14.42,14.43,80000.0
2015-10-16 13:45:00,14.43,14.44,14.42,14.42,45000.0,14.43,14.44,14.42,14.42,45000.0
2015-10-16 13:50:00,14.42,14.43,14.42,14.42,65000.0,14.42,14.43,14.42,14.42,65000.0
2015-10-16 13:55:00,14.42,14.43,14.42,14.42,135000.0,14.42,14.43,14.42,14.42,135000.0
2015-10-16 14:00:00,14.42,14.42,14.4,14.4,105000.0,14.42,14.42,14.4,14.4,105000.0
2015-10-16 14:05:00,14.4,14.42,14.4,14.41,80000.0,14.4,14.42,14.4,14.41,80000.0
2015-10-16 14:10:00,14.42,14.43,14.41,14.43,190000.0,14.42,14.43,14.41,14.43,190000.0
2015-10-16 14:15:00,14.45,14.46,14.44,14.45,65000.0,14.45,14.46,14.44,14.45,65000.0
2015-10-16 14:20:00,14.45,14.46,14.43,14.44,387700.0,14.45,14.46,14.43,14.44,387700.0
2015-10-16 14:25:00,14.43,14.46,14.43,14.46,204000.0,14.43,14.46,14.43,14.46,204000.0
2015-10-16 14:30:00,14.45,14.45,14.45,14.45,30000.0,14.45,14.45,14.45,14.45,30000.0
2015-10-16 14:35:00,14.46,14.46,14.45,14.46,50450.0,14.46,14.46,14.45,14.46,50450.0
2015-10-16 14:40:00,14.45,14.46,14.45,14.46,110450.0,14.45,14.46,14.45,14.46,110450.0
2015-10-16 14:45:00,14.46,14.46,14.45,14.45,65000.0,14.46,14.46,14.45,14.45,65000.0
2015-10-16 14:50:00,14.44,14.45,14.44,14.45,79100.0,14.44,14.45,14.44,14.45,79100.0
2015-10-16 14:55:00,14.44,14.46,14.44,14.45,85000.0,14.44,14.46,14.44,14.45,85000.0
2015-10-16 15:00:00,14.45,14.46,14.45,14.45,55000.0,14.45,14.46,14.45,14.45,55000.0
2015-10-16 15:05:00,14.45,14.46,14.45,14.45,98450.0,14.45,14.46,14.45,14.45,98450.0
2015-10-16 15:10:00,14.45,14.46,14.45,14.46,45000.0,14.45,14.46,14.45,14.46,45000.0
2015-10-16 15:15:00,14.44,14.46,14.44,14.46,295000.0,14.44,14.46,14.44,14.46,295000.0
2015-10-16 15:20:00,14.47,14.47,14.45,14.46,95250.0,14.47,14.47,14.45,14.46,95250.0
2015-10-16 15:25:00,14.45,14.45,14.43,14.44,72500.0,14.45,14.45,14.43,14.44,72500.0
2015-10-16 15:30:00,14.44,14.45,14.43,14.45,200000.0,14.44,14.45,14.43,14.45,200000.0
2015-10-16 15:35:00,14.44,14.46,14.44,14.45,99250.0,14.44,14.46,14.44,14.45,99250.0
2015-10-16 15:40:00,14.45,14.46,14.44,14.45,80000.0,14.45,14.46,14.44,14.45,80000.0
2015-10-16 15:45:00,14.46,14.47,14.44,14.46,507800.0,14.46,14.47,14.44,14.46,507800.0
2015-10-16 15:50:00,14.45,14.46,14.44,14.46,211250.0,14.45,14.46,14.44,14.46,211250.0
2015-10-16 15:55:00,14.46,14.47,14.44,14.44,628400.0,14.46,14.47,14.44,14.44,628400.0
2015-10-19 09:30:00,14.47,14.47,14.4,14.42,305750.0,14.47,14.47,14.4,14.42,305750.0
2015-10-19 09:35:00,14.44,14.5,14.43,14.45,532000.0,14.44,14.5,14.43,14.45,532000.0
2015-10-19 09:40:00,14.46,14.46,14.37,14.39,494250.0,14.46,14.46,14.37,14.39,494250.0
2015-10-19 09:45:00,14.37,14.41,14.31,14.31,678600.0,14.37,14.41,14.31,14.31,678600.0
2015-10-19 09:50:00,14.31,14.39,14.31,14.34,651100.0,14.31,14.39,14.31,14.34,651100.0
2015-10-19 09:55:00,14.35,14.38,14.32,14.37,399350.0,14.35,14.38,14.32,14.37,399350.0
2015-10-19 10:00:00,14.36,14.37,14.31,14.34,449600.0,14.36,14.37,14.31,14.34,449600.0
2015-10-19 10:05:00,14.34,14.35,14.32,14.33,255000.0,14.34,14.35,14.32,14.33,255000.0
2015-10-19 10:10:00,14.33,14.34,14.32,14.33,95000.0,14.33,14.34,14.32,14.33,95000.0
2015-10-19 10:15:00,14.34,14.35,14.33,14.33,200000.0,14.34,14.35,14.33,14.33,200000.0
2015-10-19 10:20:00,14.33,14.35,14.32,14.32,239750.0,14.33,14.35,14.32,14.32,239750.0
2015-10-19 10:25:00,14.32,14.35,14.32,14.34,243550.0,14.32,14.35,14.32,14.34,243550.0
2015-10-19 10:30:00,14.34,14.34,14.28,14.3,507700.0,14.34,14.34,14.28,14.3,507700.0
2015-10-19 10:35:00,14.29,14.32,14.27,14.31,357900.0,14.29,14.32,14.27,14.31,357900.0
2015-10-19 10:40:00,14.31,14.32,14.31,14.31,238350.0,14.31,14.32,14.31,14.31,238350.0
2015-10-19 10:45:00,14.32,14.35,14.32,14.34,280000.0,14.32,14.35,14.32,14.34,280000.0
2015-10-19 10:50:00,14.35,14.35,14.31,14.34,719300.0,14.35,14.35,14.31,14.34,719300.0
2015-10-19 10:55:00,14.33,14.35,14.31,14.32,825350.0,14.33,14.35,14.31,14.32,825350.0
2015-10-19 11:00:00,14.34,14.34,14.31,14.31,155000.0,14.34,14.34,14.31,14.31,155000.0
2015-10-19 11:05:00,14.31,14.31,14.28,14.29,186250.0,14.31,14.31,14.28,14.29,186250.0
2015-10-19 11:10:00,14.3,14.3,14.28,14.29,299950.0,14.3,14.3,14.28,14.29,299950.0
2015-10-19 11:15:00,14.28,14.29,14.27,14.27,363100.0,14.28,14.29,14.27,14.27,363100.0
2015-10-19 11:20:00,14.27,14.27,14.23,14.23,482700.0,14.27,14.27,14.23,14.23,482700.0
2015-10-19 11:25:00,14.23,14.23,14.21,14.23,1032900.0,14.23,14.23,14.21,14.23,1032900.0
2015-10-19 11:30:00,14.23,14.27,14.23,14.26,187200.0,14.23,14.27,14.23,14.26,187200.0
2015-10-19 11:35:00,14.27,14.3,14.27,14.29,275000.0,14.27,14.3,14.27,14.29,275000.0
2015-10-19 11:40:00,14.29,14.29,14.28,14.28,145000.0,14.29,14.29,14.28,14.28,145000.0
2015-10-19 11:45:00,14.29,14.29,14.28,14.29,440000.0,14.29,14.29,14.28,14.29,440000.0
2015-10-19 11:50:00,14.3,14.3,14.28,14.28,230000.0,14.3,14.3,14.28,14.28,230000.0
2015-10-19 11:55:00,14.27,14.29,14.26,14.28,797950.0,14.27,14.29,14.26,14.28,797950.0
2015-10-19 12:00:00,14.28,14.3,14.27,14.28,344950.0,14.28,14.3,14.27,14.28,344950.0
2015-10-19 12:05:00,14.28,14.28,14.26,14.27,70000.0,14.28,14.28,14.26,14.27,70000.0
2015-10-19 12:10:00,14.26,14.27,14.25,14.25,262750.0,14.26,14.27,14.25,14.25,262750.0
2015-10-19 12:15:00,14.25,14.26,14.23,14.23,181650.0,14.25,14.26,14.23,14.23,181650.0
2015-10-19 12:20:00,14.23,14.23,14.21,14.22,112500.0,14.23,14.23,14.21,14.22,112500.0
2015-10-19 12:25:00,14.22,14.22,14.19,14.21,476350.0,14.22,14.22,14.19,14.21,476350.0
2015-10-19 12:30:00,14.2,14.24,14.2,14.23,130000.0,14.2,14.24,14.2,14.23,130000.0
2015-10-19 12:35:00,14.23,14.24,14.23,14.24,72500.0,14.23,14.24,14.23,14.24,72500.0
2015-10-19 12:40:00,14.24,14.27,14.24,14.26,243750.0,14.24,14.27,14.24,14.26,243750.0
2015-10-19 12:45:00,14.27,14.27,14.26,14.26,95350.0,14.27,14.27,14.26,14.26,95350.0
2015-10-19 12:50:00,14.24,14.27,14.24,14.26,170000.0,14.24,14.27,14.24,14.26,170000.0
2015-10-19 12:55:00,14.26,14.29,14.26,14.28,198800.0,14.26,14.29,14.26,14.28,198800.0
2015-10-19 13:00:00,14.29,14.31,14.29,14.3,152500.0,14.29,14.31,14.29,14.3,152500.0
2015-10-19 13:05:00,14.3,14.31,14.29,14.3,350000.0,14.3,14.31,14.29,14.3,350000.0
2015-10-19 13:10:00,14.31,14.32,14.3,14.31,849150.0,14.31,14.32,14.3,14.31,849150.0
2015-10-19 13:15:00,14.32,14.33,14.31,14.31,416000.0,14.32,14.33,14.31,14.31,416000.0
2015-10-19 13:20:00,14.31,14.33,14.31,14.33,186050.0,14.31,14.33,14.31,14.33,186050.0
2015-10-19 13:25:00,14.32,14.33,14.31,14.31,238400.0,14.32,14.33,14.31,14.31,238400.0
2015-10-19 13:30:00,14.31,14.34,14.31,14.33,152550.0,14.31,14.34,14.31,14.33,152550.0
2015-10-19 13:35:00,14.32,14.33,14.31,14.31,464650.0,14.32,14.33,14.31,14.31,464650.0
2015-10-19 13:40:00,14.31,14.31,14.29,14.3,145000.0,14.31,14.31,14.29,14.3,145000.0
2015-10-19 13:45:00,14.28,14.31,14.28,14.3,180000.0,14.28,14.31,14.28,14.3,180000.0
2015-10-19 13:50:00,14.29,14.3,14.28,14.3,187500.0,14.29,14.3,14.28,14.3,187500.0
2015-10-19 13:55:00,14.3,14.31,14.3,14.31,362600.0,14.3,14.31,14.3,14.31,362600.0
2015-10-19 14:00:00,14.31,14.32,14.3,14.32,240250.0,14.31,14.32,14.3,14.32,240250.0
2015-10-19 14:05:00,14.33,14.34,14.31,14.33,135000.0,14.33,14.34,14.31,14.33,135000.0
2015-10-19 14:10:00,14.33,14.36,14.33,14.35,159600.0,14.33,14.36,14.33,14.35,159600.0
2015-10-19 14:15:00,14.36,14.38,14.36,14.36,206000.0,14.36,14.38,14.36,14.36,206000.0
2015-10-19 14:20:00,14.36,14.37,14.35,14.35,150000.0,14.36,14.37,14.35,14.35,150000.0
2015-10-19 14:25:00,14.35,14.37,14.34,14.36,181500.0,14.35,14.37,14.34,14.36,181500.0
2015-10-19 14:30:00,14.36,14.36,14.34,14.35,370000.0,14.36,14.36,14.34,14.35,370000.0
2015-10-19 14:35:00,14.34,14.34,14.33,14.33,135000.0,14.34,14.34,14.33,14.33,135000.0
2015-10-19 14:40:00,14.33,14.33,14.3,14.31,187500.0,14.33,14.33,14.3,14.31,187500.0
2015-10-19 14:45:00,14.31,14.32,14.3,14.31,113000.0,14.31,14.32,14.3,14.31,113000.0
2015-10-19 14:50:00,14.3,14.33,14.3,14.32,309500.0,14.3,14.33,14.3,14.32,309500.0
2015-10-19 14:55:00,14.33,14.34,14.32,14.32,163900.0,14.33,14.34,14.32,14.32,163900.0
2015-10-19 15:00:00,14.32,14.34,14.32,14.32,142500.0,14.32,14.34,14.32,14.32,142500.0
2015-10-19 15:05:00,14.33,14.34,14.3,14.31,393750.0,14.33,14.34,14.3,14.31,393750.0
2015-10-19 15:10:00,14.32,14.33,14.31,14.32,287400.0,14.32,14.33,14.31,14.32,287400.0
2015-10-19 15:15:00,14.31,14.33,14.31,14.32,269050.0,14.31,14.33,14.31,14.32,269050.0
2015-10-19 15:20:00,14.32,14.36,14.32,14.36,256950.0,14.32,14.36,14.32,14.36,256950.0
2015-10-19 15:25:00,14.36,14.37,14.34,14.34,345500.0,14.36,14.37,14.34,14.34,345500.0
2015-10-19 15:30:00,14.35,14.36,14.34,14.35,344250.0,14.35,14.36,14.34,14.35,344250.0
2015-10-19 15:35:00,14.35,14.36,14.33,14.33,256600.0,14.35,14.36,14.33,14.33,256600.0
2015-10-19 15:40:00,14.33,14.34,14.33,14.33,233250.0,14.33,14.34,14.33,14.33,233250.0
2015-10-19 15:45:00,14.33,14.37,14.33,14.37,1488200.0,14.33,14.37,14.33,14.37,1488200.0
2015-10-19 15:50:00,14.37,14.38,14.37,14.37,1596900.0,14.37,14.38,14.37,14.37,1596900.0
2015-10-19 15:55:00,14.37,14.38,14.37,14.37,1415950.0,14.37,14.38,14.37,14.37,1415950.0
2015-10-20 09:30:00,14.35,14.4,14.35,14.38,794600.0,14.35,14.4,14.35,14.38,794600.0
2015-10-20 09:35:00,14.38,14.4,14.37,14.39,613250.0,14.38,14.4,14.37,14.39,613250.0
2015-10-20 09:40:00,14.4,14.41,14.38,14.39,478500.0,14.4,14.41,14.38,14.39,478500.0
2015-10-20 09:45:00,14.39,14.4,14.34,14.34,635500.0,14.39,14.4,14.34,14.34,635500.0
2015-10-20 09:50:00,14.34,14.34,14.27,14.3,450100.0,14.34,14.34,14.27,14.3,450100.0
2015-10-20 09:55:00,14.31,14.33,14.29,14.3,150500.0,14.31,14.33,14.29,14.3,150500.0
2015-10-20 10:00:00,14.31,14.33,14.3,14.31,940000.0,14.31,14.33,14.3,14.31,940000.0
2015-10-20 10:05:00,14.32,14.32,14.3,14.3,488100.0,14.32,14.32,14.3,14.3,488100.0
2015-10-20 10:10:00,14.3,14.34,14.3,14.31,344950.0,14.3,14.34,14.3,14.31,344950.0
2015-10-20 10:15:00,14.33,14.34,14.32,14.34,81100.0,14.33,14.34,14.32,14.34,81100.0
2015-10-20 10:20:00,14.34,14.34,14.28,14.28,929750.0,14.34,14.34,14.28,14.28,929750.0
2015-10-20 10:25:00,14.28,14.28,14.26,14.28,304500.0,14.28,14.28,14.26,14.28,304500.0
2015-10-20 10:30:00,14.28,14.29,14.24,14.26,249450.0,14.28,14.29,14.24,14.26,249450.0
2015-10-20 10:35:00,14.25,14.26,14.22,14.23,425000.0,14.25,14.26,14.22,14.23,425000.0
2015-10-20 10:40:00,14.23,14.26,14.22,14.26,724750.0,14.23,14.26,14.22,14.26,724750.0
2015-10-20 10:45:00,14.25,14.29,14.23,14.27,538250.0,14.25,14.29,14.23,14.27,538250.0
2015-10-20 10:50:00,14.25,14.27,14.25,14.25,225850.0,14.25,14.27,14.25,14.25,225850.0
2015-10-20 10:55:00,14.25,14.25,14.24,14.25,155950.0,14.25,14.25,14.24,14.25,155950.0
2015-10-20 11:00:00,14.25,14.27,14.24,14.25,836100.0,14.25,14.27,14.24,14.25,836100.0
2015-10-20 11:05:00,14.25,14.3,14.24,14.28,320000.0,14.25,14.3,14.24,14.28,320000.0
2015-10-20 11:10:00,14.29,14.3,14.24,14.26,513150.0,14.29,14.3,14.24,14.26,513150.0
2015-10-20 11:15:00,14.26,14.29,14.25,14.29,299900.0,14.26,14.29,14.25,14.29,299900.0
2015-10-20 11:20:00,14.29,14.29,14.25,14.26,753350.0,14.29,14.29,14.25,14.26,753350.0
2015-10-20 11:25:00,14.26,14.26,14.24,14.26,542700.0,14.26,14.26,14.24,14.26,542700.0
2015-10-20 11:30:00,14.26,14.26,14.23,14.23,290850.0,14.26,14.26,14.23,14.23,290850.0
2015-10-20 11:35:00,14.23,14.23,14.2,14.21,142500.0,14.23,14.23,14.2,14.21,142500.0
2015-10-20 11:40:00,14.21,14.22,14.19,14.19,301700.0,14.21,14.22,14.19,14.19,301700.0
2015-10-20 11:45:00,14.19,14.2,14.18,14.2,97000.0,14.19,14.2,14.18,14.2,97000.0
2015-10-20 11:50:00,14.2,14.2,14.17,14.17,199350.0,14.2,14.2,14.17,14.17,199350.0
2015-10-20 11:55:00,14.16,14.18,14.15,14.17,220600.0,14.16,14.18,14.15,14.17,220600.0
2015-10-20 12:00:00,14.17,14.18,14.16,14.17,180550.0,14.17,14.18,14.16,14.17,180550.0
2015-10-20 12:05:00,14.18,14.18,14.15,14.16,223800.0,14.18,14.18,14.15,14.16,223800.0
2015-10-20 12:10:00,14.16,14.18,14.15,14.17,128800.0,14.16,14.18,14.15,14.17,128800.0
2015-10-20 12:15:00,14.18,14.19,14.16,14.16,237500.0,14.18,14.19,14.16,14.16,237500.0
2015-10-20 12:20:00,14.17,14.2,14.16,14.19,416950.0,14.17,14.2,14.16,14.19,416950.0
2015-10-20 12:25:00,14.18,14.22,14.17,14.21,211350.0,14.18,14.22,14.17,14.21,211350.0
2015-10-20 12:30:00,14.2,14.22,14.2,14.21,427500.0,14.2,14.22,14.2,14.21,427500.0
2015-10-20 12:35:00,14.22,14.22,14.19,14.19,101700.0,14.22,14.22,14.19,14.19,101700.0
2015-10-20 12:40:00,14.19,14.24,14.19,14.23,320550.0,14.19,14.24,14.19,14.23,320550.0
2015-10-20 12:45:00,14.22,14.23,14.21,14.21,574500.0,14.22,14.23,14.21,14.21,574500.0
2015-10-20 12:50:00,14.21,14.22,14.21,14.21,85000.0,14.21,14.22,14.21,14.21,85000.0
2015-10-20 12:55:00,14.21,14.22,14.2,14.22,225650.0,14.21,14.22,14.2,14.22,225650.0
2015-10-20 13:00:00,14.22,14.23,14.21,14.23,324500.0,14.22,14.23,14.21,14.23,324500.0
2015-10-20 13:05:00,14.23,14.23,14.22,14.23,176250.0,14.23,14.23,14.22,14.23,176250.0
2015-10-20 13:10:00,14.23,14.25,14.22,14.22,678050.0,14.23,14.25,14.22,14.22,678050.0
2015-10-20 13:15:00,14.22,14.22,14.2,14.2,480000.0,14.22,14.22,14.2,14.2,480000.0
2015-10-20 13:20:00,14.21,14.21,14.18,14.19,583600.0,14.21,14.21,14.18,14.19,583600.0
2015-10-20 13:25:00,14.18,14.22,14.18,14.21,228350.0,14.18,14.22,14.18,14.21,228350.0
2015-10-20 13:30:00,14.21,14.21,14.19,14.21,145000.0,14.21,14.21,14.19,14.21,145000.0
2015-10-20 13:35:00,14.21,14.21,14.18,14.21,265000.0,14.21,14.21,14.18,14.21,265000.0
2015-10-20 13:40:00,14.21,14.23,14.21,14.22,275000.0,14.21,14.23,14.21,14.22,275000.0
2015-10-20 13:45:00,14.22,14.22,14.19,14.2,314050.0,14.22,14.22,14.19,14.2,314050.0
2015-10-20 13:50:00,14.21,14.25,14.19,14.21,423550.0,14.21,14.25,14.19,14.21,423550.0
2015-10-20 13:55:00,14.2,14.22,14.2,14.21,295000.0,14.2,14.22,14.2,14.21,295000.0
2015-10-20 14:00:00,14.22,14.24,14.2,14.23,280300.0,14.22,14.24,14.2,14.23,280300.0
2015-10-20 14:05:00,14.23,14.23,14.19,14.19,406850.0,14.23,14.23,14.19,14.19,406850.0
2015-10-20 14:10:00,14.2,14.21,14.19,14.2,425000.0,14.2,14.21,14.19,14.2,425000.0
2015-10-20 14:15:00,14.2,14.2,14.19,14.19,293550.0,14.2,14.2,14.19,14.19,293550.0
2015-10-20 14:20:00,14.19,14.2,14.18,14.2,327500.0,14.19,14.2,14.18,14.2,327500.0
2015-10-20 14:25:00,14.2,14.21,14.19,14.19,579350.0,14.2,14.21,14.19,14.19,579350.0
2015-10-20 14:30:00,14.2,14.23,14.2,14.23,790900.0,14.2,14.23,14.2,14.23,790900.0
2015-10-20 14:35:00,14.24,14.29,14.24,14.28,732200.0,14.24,14.29,14.24,14.28,732200.0
2015-10-20 14:40:00,14.28,14.31,14.28,14.31,841100.0,14.28,14.31,14.28,14.31,841100.0
2015-10-20 14:45:00,14.29,14.31,14.27,14.27,324950.0,14.29,14.31,14.27,14.27,324950.0
2015-10-20 14:50:00,14.26,14.26,14.19,14.19,836050.0,14.26,14.26,14.19,14.19,836050.0
2015-10-20 14:55:00,14.19,14.2,14.17,14.19,1346000.0,14.19,14.2,14.17,14.19,1346000.0
2015-10-20 15:00:00,14.2,14.22,14.18,14.18,937700.0,14.2,14.22,14.18,14.18,937700.0
2015-10-20 15:05:00,14.18,14.2,14.17,14.17,600000.0,14.18,14.2,14.17,14.17,600000.0
2015-10-20 15:10:00,14.17,14.18,14.16,14.17,616400.0,14.17,14.18,14.16,14.17,616400.0
2015-10-20 15:15:00,14.17,14.17,14.15,14.15,1012350.0,14.17,14.17,14.15,14.15,1012350.0
2015-10-20 15:20:00,14.15,14.2,14.15,14.19,830950.0,14.15,14.2,14.15,14.19,830950.0
2015-10-20 15:25:00,14.2,14.2,14.17,14.17,1083700.0,14.2,14.2,14.17,14.17,1083700.0
2015-10-20 15:30:00,14.17,14.19,14.16,14.18,975650.0,14.17,14.19,14.16,14.18,975650.0
2015-10-20 15:35:00,14.18,14.24,14.18,14.23,1189800.0,14.18,14.24,14.18,14.23,1189800.0
2015-10-20 15:40:00,14.23,14.24,14.19,14.19,2043600.0,14.23,14.24,14.19,14.19,2043600.0
2015-10-20 15:45:00,14.2,14.2,14.17,14.17,1385700.0,14.2,14.2,14.17,14.17,1385700.0
2015-10-20 15:50:00,14.17,14.21,14.17,14.19,1681600.0,14.17,14.21,14.17,14.19,1681600.0
2015-10-20 15:55:00,14.18,14.19,14.11,14.11,4222900.0,14.18,14.19,14.11,14.11,4222900.0
2015-10-21 09:30:00,13.01,13.2,12.94,13.18,6981100.0,13.01,13.2,12.94,13.18,6981100.0
2015-10-21 09:35:00,13.18,13.25,12.99,13.04,7126650.0,13.18,13.25,12.99,13.04,7126650.0
2015-10-21 09:40:00,13.04,13.2,13.03,13.09,2970900.0,13.04,13.2,13.03,13.09,2970900.0
2015-10-21 09:45:00,13.1,13.18,13.09,13.14,1397200.0,13.1,13.18,13.09,13.14,1397200.0
2015-10-21 09:50:00,13.13,13.24,13.13,13.24,3755250.0,13.13,13.24,13.13,13.24,3755250.0
2015-10-21 09:55:00,13.24,13.28,13.18,13.27,2914600.0,13.24,13.28,13.18,13.27,2914600.0
2015-10-21 10:00:00,13.27,13.27,13.08,13.16,2165250.0,13.27,13.27,13.08,13.16,2165250.0
2015-10-21 10:05:00,13.14,13.16,13.04,13.07,1159550.0,13.14,13.16,13.04,13.07,1159550.0
2015-10-21 10:10:00,13.06,13.13,13.06,13.13,1793400.0,13.06,13.13,13.06,13.13,1793400.0
2015-10-21 10:15:00,13.12,13.15,13.09,13.13,936300.0,13.12,13.15,13.09,13.13,936300.0
2015-10-21 10:20:00,13.13,13.14,13.09,13.13,910400.0,13.13,13.14,13.09,13.13,910400.0
2015-10-21 10:25:00,13.13,13.26,13.12,13.17,2154200.0,13.13,13.26,13.12,13.17,2154200.0
2015-10-21 10:30:00,13.18,13.2,13.15,13.19,1001000.0,13.18,13.2,13.15,13.19,1001000.0
2015-10-21 10:35:00,13.19,13.22,13.16,13.18,1764300.0,13.19,13.22,13.16,13.18,1764300.0
2015-10-21 10:40:00,13.18,13.2,13.16,13.18,620000.0,13.18,13.2,13.16,13.18,620000.0
2015-10-21 10:45:00,13.17,13.19,13.14,13.15,494550.0,13.17,13.19,13.14,13.15,494550.0
2015-10-21 10:50:00,13.15,13.19,13.14,13.18,747800.0,13.15,13.19,13.14,13.18,747800.0
2015-10-21 10:55:00,13.19,13.22,13.19,13.21,495250.0,13.19,13.22,13.19,13.21,495250.0
2015-10-21 11:00:00,13.21,13.25,13.19,13.24,911450.0,13.21,13.25,13.19,13.24,911450.0
2015-10-21 11:05:00,13.23,13.23,13.18,13.18,593800.0,13.23,13.23,13.18,13.18,593800.0
2015-10-21 11:10:00,13.18,13.22,13.15,13.21,1074800.0,13.18,13.22,13.15,13.21,1074800.0
2015-10-21 11:15:00,13.22,13.23,13.18,13.2,695400.0,13.22,13.23,13.18,13.2,695400.0
2015-10-21 11:20:00,13.2,13.22,13.17,13.21,580200.0,13.2,13.22,13.17,13.21,580200.0
2015-10-21 11:25:00,13.22,13.22,13.2,13.21,209200.0,13.22,13.22,13.2,13.21,209200.0
2015-10-21 11:30:00,13.2,13.2,13.12,13.16,758100.0,13.2,13.2,13.12,13.16,758100.0
2015-10-21 11:35:00,13.16,13.18,13.15,13.15,477500.0,13.16,13.18,13.15,13.15,477500.0
2015-10-21 11:40:00,13.16,13.17,13.14,13.17,886900.0,13.16,13.17,13.14,13.17,886900.0
2015-10-21 11:45:00,13.18,13.21,13.16,13.21,410000.0,13.18,13.21,13.16,13.21,410000.0
2015-10-21 11:50:00,13.2,13.2,13.17,13.18,572750.0,13.2,13.2,13.17,13.18,572750.0
2015-10-21 11:55:00,13.19,13.21,13.19,13.2,175250.0,13.19,13.21,13.19,13.2,175250.0
2015-10-21 12:00:00,13.21,13.21,13.16,13.18,466400.0,13.21,13.21,13.16,13.18,466400.0
2015-10-21 12:05:00,13.18,13.19,13.15,13.15,173450.0,13.18,13.19,13.15,13.15,173450.0
2015-10-21 12:10:00,13.14,13.15,13.12,13.15,370450.0,13.14,13.15,13.12,13.15,370450.0
2015-10-21 12:15:00,13.15,13.15,13.1,13.12,295800.0,13.15,13.15,13.1,13.12,295800.0
2015-10-21 12:20:00,13.12,13.15,13.11,13.14,262000.0,13.12,13.15,13.11,13.14,262000.0
2015-10-21 12:25:00,13.13,13.13,13.11,13.12,244350.0,13.13,13.13,13.11,13.12,244350.0
2015-10-21 12:30:00,13.12,13.14,13.1,13.13,475000.0,13.12,13.14,13.1,13.13,475000.0
2015-10-21 12:35:00,13.13,13.13,13.11,13.11,141000.0,13.13,13.13,13.11,13.11,141000.0
2015-10-21 12:40:00,13.12,13.14,13.12,13.13,245700.0,13.12,13.14,13.12,13.13,245700.0
2015-10-21 12:45:00,13.14,13.14,13.12,13.14,97600.0,13.14,13.14,13.12,13.14,97600.0
2015-10-21 12:50:00,13.13,13.13,13.11,13.13,343150.0,13.13,13.13,13.11,13.13,343150.0
2015-10-21 12:55:00,13.12,13.15,13.12,13.14,673550.0,13.12,13.15,13.12,13.14,673550.0
2015-10-21 13:00:00,13.13,13.13,13.1,13.11,597950.0,13.13,13.13,13.1,13.11,597950.0
2015-10-21 13:05:00,13.1,13.11,13.08,13.11,515650.0,13.1,13.11,13.08,13.11,515650.0
2015-10-21 13:10:00,13.11,13.12,13.1,13.1,428950.0,13.11,13.12,13.1,13.1,428950.0
2015-10-21 13:15:00,13.1,13.12,13.08,13.08,372350.0,13.1,13.12,13.08,13.08,372350.0
2015-10-21 13:20:00,13.07,13.08,13.06,13.06,322950.0,13.07,13.08,13.06,13.06,322950.0
2015-10-21 13:25:00,13.06,13.06,13.04,13.04,567450.0,13.06,13.06,13.04,13.04,567450.0
2015-10-21 13:30:00,13.04,13.05,13.02,13.02,297650.0,13.04,13.05,13.02,13.02,297650.0
2015-10-21 13:35:00,13.03,13.03,13.01,13.02,528700.0,13.03,13.03,13.01,13.02,528700.0
2015-10-21 13:40:00,13.02,13.06,13.02,13.05,436100.0,13.02,13.06,13.02,13.05,436100.0
2015-10-21 13:45:00,13.05,13.08,13.04,13.08,557550.0,13.05,13.08,13.04,13.08,557550.0
2015-10-21 13:50:00,13.07,13.1,13.07,13.1,399700.0,13.07,13.1,13.07,13.1,399700.0
2015-10-21 13:55:00,13.11,13.11,13.09,13.1,392200.0,13.11,13.11,13.09,13.1,392200.0
2015-10-21 14:00:00,13.09,13.1,13.07,13.08,235250.0,13.09,13.1,13.07,13.08,235250.0
2015-10-21 14:05:00,13.08,13.1,13.07,13.09,215000.0,13.08,13.1,13.07,13.09,215000.0
2015-10-21 14:10:00,13.09,13.1,13.08,13.1,301500.0,13.09,13.1,13.08,13.1,301500.0
2015-10-21 14:15:00,13.1,13.11,13.1,13.1,162500.0,13.1,13.11,13.1,13.1,162500.0
2015-10-21 14:20:00,13.11,13.11,13.1,13.1,116100.0,13.11,13.11,13.1,13.1,116100.0
2015-10-21 14:25:00,13.1,13.13,13.1,13.11,418150.0,13.1,13.13,13.1,13.11,418150.0
2015-10-21 14:30:00,13.11,13.11,13.09,13.09,356350.0,13.11,13.11,13.09,13.09,356350.0
2015-10-21 14:35:00,13.09,13.14,13.09,13.13,222500.0,13.09,13.14,13.09,13.13,222500.0
2015-10-21 14:40:00,13.13,13.15,13.11,13.13,678850.0,13.13,13.15,13.11,13.13,678850.0
2015-10-21 14:45:00,13.14,13.15,13.12,13.14,250250.0,13.14,13.15,13.12,13.14,250250.0
2015-10-21 14:50:00,13.12,13.14,13.12,13.14,270200.0,13.12,13.14,13.12,13.14,270200.0
2015-10-21 14:55:00,13.14,13.16,13.14,13.16,595150.0,13.14,13.16,13.14,13.16,595150.0
2015-10-21 15:00:00,13.17,13.18,13.14,13.15,416000.0,13.17,13.18,13.14,13.15,416000.0
2015-10-21 15:05:00,13.15,13.17,13.14,13.17,808850.0,13.15,13.17,13.14,13.17,808850.0
2015-10-21 15:10:00,13.17,13.17,13.15,13.17,819150.0,13.17,13.17,13.15,13.17,819150.0
2015-10-21 15:15:00,13.16,13.19,13.16,13.19,773850.0,13.16,13.19,13.16,13.19,773850.0
2015-10-21 15:20:00,13.18,13.21,13.18,13.2,986850.0,13.18,13.21,13.18,13.2,986850.0
2015-10-21 15:25:00,13.2,13.22,13.2,13.22,830050.0,13.2,13.22,13.2,13.22,830050.0
2015-10-21 15:30:00,13.21,13.22,13.2,13.2,1476350.0,13.21,13.22,13.2,13.2,1476350.0
2015-10-21 15:35:00,13.2,13.21,13.18,13.21,1093400.0,13.2,13.21,13.18,13.21,1093400.0
2015-10-21 15:40:00,13.21,13.22,13.2,13.21,1068650.0,13.21,13.22,13.2,13.21,1068650.0
2015-10-21 15:45:00,13.21,13.23,13.2,13.22,1954050.0,13.21,13.23,13.2,13.22,1954050.0
2015-10-21 15:50:00,13.22,13.26,13.22,13.25,2433350.0,13.22,13.26,13.22,13.25,2433350.0
2015-10-21 15:55:00,13.25,13.32,13.24,13.31,4534550.0,13.25,13.32,13.24,13.31,4534550.0
2015-10-22 09:30:00,13.33,13.34,13.24,13.26,1223000.0,13.33,13.34,13.24,13.26,1223000.0
2015-10-22 09:35:00,13.24,13.28,13.21,13.25,595400.0,13.24,13.28,13.21,13.25,595400.0
2015-10-22 09:40:00,13.25,13.3,13.25,13.28,657800.0,13.25,13.3,13.25,13.28,657800.0
2015-10-22 09:45:00,13.28,13.3,13.26,13.3,388400.0,13.28,13.3,13.26,13.3,388400.0
2015-10-22 09:50:00,13.3,13.33,13.3,13.33,858850.0,13.3,13.33,13.3,13.33,858850.0
2015-10-22 09:55:00,13.33,13.37,13.32,13.36,679950.0,13.33,13.37,13.32,13.36,679950.0
2015-10-22 10:00:00,13.36,13.38,13.35,13.38,745050.0,13.36,13.38,13.35,13.38,745050.0
2015-10-22 10:05:00,13.38,13.38,13.29,13.31,325900.0,13.38,13.38,13.29,13.31,325900.0
2015-10-22 10:10:00,13.3,13.3,13.26,13.27,300000.0,13.3,13.3,13.26,13.27,300000.0
2015-10-22 10:15:00,13.26,13.29,13.26,13.28,444650.0,13.26,13.29,13.26,13.28,444650.0
2015-10-22 10:20:00,13.28,13.28,13.23,13.24,348950.0,13.28,13.28,13.23,13.24,348950.0
2015-10-22 10:25:00,13.25,13.27,13.22,13.22,232850.0,13.25,13.27,13.22,13.22,232850.0
2015-10-22 10:30:00,13.22,13.25,13.2,13.25,465500.0,13.22,13.25,13.2,13.25,465500.0
2015-10-22 10:35:00,13.24,13.25,13.24,13.25,111900.0,13.24,13.25,13.24,13.25,111900.0
2015-10-22 10:40:00,13.24,13.25,13.23,13.25,122800.0,13.24,13.25,13.23,13.25,122800.0
2015-10-22 10:45:00,13.25,13.25,13.23,13.23,335400.0,13.25,13.25,13.23,13.23,335400.0
2015-10-22 10:50:00,13.23,13.24,13.22,13.23,168300.0,13.23,13.24,13.22,13.23,168300.0
2015-10-22 10:55:00,13.24,13.26,13.24,13.25,142500.0,13.24,13.26,13.24,13.25,142500.0
2015-10-22 11:00:00,13.25,13.25,13.23,13.24,335000.0,13.25,13.25,13.23,13.24,335000.0
2015-10-22 11:05:00,13.23,13.24,13.23,13.24,120000.0,13.23,13.24,13.23,13.24,120000.0
2015-10-22 11:10:00,13.24,13.24,13.22,13.24,506500.0,13.24,13.24,13.22,13.24,506500.0
2015-10-22 11:15:00,13.24,13.25,13.23,13.23,110000.0,13.24,13.25,13.23,13.23,110000.0
2015-10-22 11:20:00,13.23,13.23,13.2,13.21,358650.0,13.23,13.23,13.2,13.21,358650.0
2015-10-22 11:25:00,13.2,13.21,13.17,13.18,499950.0,13.2,13.21,13.17,13.18,499950.0
2015-10-22 11:30:00,13.18,13.23,13.18,13.22,634500.0,13.18,13.23,13.18,13.22,634500.0
2015-10-22 11:35:00,13.22,13.22,13.21,13.21,181700.0,13.22,13.22,13.21,13.21,181700.0
2015-10-22 11:40:00,13.21,13.22,13.21,13.22,30000.0,13.21,13.22,13.21,13.22,30000.0
2015-10-22 11:45:00,13.21,13.22,13.19,13.19,279400.0,13.21,13.22,13.19,13.19,279400.0
2015-10-22 11:50:00,13.2,13.2,13.16,13.17,205450.0,13.2,13.2,13.16,13.17,205450.0
2015-10-22 11:55:00,13.17,13.18,13.16,13.16,164750.0,13.17,13.18,13.16,13.16,164750.0
2015-10-22 12:00:00,13.19,13.19,13.16,13.18,137000.0,13.19,13.19,13.16,13.18,137000.0
2015-10-22 12:05:00,13.18,13.19,13.17,13.17,247350.0,13.18,13.19,13.17,13.17,247350.0
2015-10-22 12:10:00,13.17,13.19,13.16,13.18,897900.0,13.17,13.19,13.16,13.18,897900.0
2015-10-22 12:15:00,13.19,13.24,13.19,13.24,452500.0,13.19,13.24,13.19,13.24,452500.0
2015-10-22 12:20:00,13.23,13.27,13.23,13.24,341300.0,13.23,13.27,13.23,13.24,341300.0
2015-10-22 12:25:00,13.23,13.25,13.23,13.24,52700.0,13.23,13.25,13.23,13.24,52700.0
2015-10-22 12:30:00,13.25,13.25,13.2,13.21,581800.0,13.25,13.25,13.2,13.21,581800.0
2015-10-22 12:35:00,13.22,13.23,13.2,13.21,202050.0,13.22,13.23,13.2,13.21,202050.0
2015-10-22 12:40:00,13.22,13.23,13.2,13.2,457350.0,13.22,13.23,13.2,13.2,457350.0
2015-10-22 12:45:00,13.2,13.21,13.18,13.18,789450.0,13.2,13.21,13.18,13.18,789450.0
2015-10-22 12:50:00,13.19,13.19,13.17,13.18,339000.0,13.19,13.19,13.17,13.18,339000.0
2015-10-22 12:55:00,13.17,13.18,13.16,13.16,157500.0,13.17,13.18,13.16,13.16,157500.0
2015-10-22 13:00:00,13.16,13.18,13.15,13.15,200000.0,13.16,13.18,13.15,13.15,200000.0
2015-10-22 13:05:00,13.15,13.15,13.13,13.14,510400.0,13.15,13.15,13.13,13.14,510400.0
2015-10-22 13:10:00,13.14,13.14,13.12,13.13,401750.0,13.14,13.14,13.12,13.13,401750.0
2015-10-22 13:15:00,13.13,13.14,13.12,13.13,298550.0,13.13,13.14,13.12,13.13,298550.0
2015-10-22 13:20:00,13.13,13.14,13.12,13.13,237050.0,13.13,13.14,13.12,13.13,237050.0
2015-10-22 13:25:00,13.14,13.15,13.12,13.12,132450.0,13.14,13.15,13.12,13.12,132450.0
2015-10-22 13:30:00,13.13,13.14,13.12,13.13,135000.0,13.13,13.14,13.12,13.13,135000.0
2015-10-22 13:35:00,13.12,13.15,13.12,13.14,325000.0,13.12,13.15,13.12,13.14,325000.0
2015-10-22 13:40:00,13.14,13.15,13.12,13.14,363600.0,13.14,13.15,13.12,13.14,363600.0
2015-10-22 13:45:00,13.13,13.14,13.13,13.14,149300.0,13.13,13.14,13.13,13.14,149300.0
2015-10-22 13:50:00,13.14,13.14,13.13,13.14,155000.0,13.14,13.14,13.13,13.14,155000.0
2015-10-22 13:55:00,13.14,13.14,13.12,13.13,185000.0,13.14,13.14,13.12,13.13,185000.0
2015-10-22 14:00:00,13.13,13.14,13.12,13.13,200000.0,13.13,13.14,13.12,13.13,200000.0
2015-10-22 14:05:00,13.13,13.14,13.13,13.14,175000.0,13.13,13.14,13.13,13.14,175000.0
2015-10-22 14:10:00,13.14,13.15,13.13,13.14,229150.0,13.14,13.15,13.13,13.14,229150.0
2015-10-22 14:15:00,13.14,13.14,13.11,13.11,520950.0,13.14,13.14,13.11,13.11,520950.0
2015-10-22 14:20:00,13.11,13.11,13.07,13.07,576100.0,13.11,13.11,13.07,13.07,576100.0
2015-10-22 14:25:00,13.07,13.12,13.07,13.12,260000.0,13.07,13.12,13.07,13.12,260000.0
2015-10-22 14:30:00,13.13,13.13,13.08,13.08,105000.0,13.13,13.13,13.08,13.08,105000.0
2015-10-22 14:35:00,13.1,13.1,13.08,13.1,186250.0,13.1,13.1,13.08,13.1,186250.0
2015-10-22 14:40:00,13.1,13.11,13.09,13.1,110000.0,13.1,13.11,13.09,13.1,110000.0
2015-10-22 14:45:00,13.1,13.1,13.07,13.07,745700.0,13.1,13.1,13.07,13.07,745700.0
2015-10-22 14:50:00,13.06,13.07,13.04,13.06,309100.0,13.06,13.07,13.04,13.06,309100.0
2015-10-22 14:55:00,13.07,13.08,13.06,13.07,205950.0,13.07,13.08,13.06,13.07,205950.0
2015-10-22 15:00:00,13.08,13.1,13.04,13.04,318600.0,13.08,13.1,13.04,13.04,318600.0
2015-10-22 15:05:00,13.06,13.06,13.03,13.03,204950.0,13.06,13.06,13.03,13.03,204950.0
2015-10-22 15:10:00,13.04,13.04,13.02,13.03,395450.0,13.04,13.04,13.02,13.03,395450.0
2015-10-22 15:15:00,13.03,13.04,13.02,13.02,375550.0,13.03,13.04,13.02,13.02,375550.0
2015-10-22 15:20:00,13.03,13.03,13.01,13.03,352500.0,13.03,13.03,13.01,13.03,352500.0
2015-10-22 15:25:00,13.03,13.03,13.01,13.03,330500.0,13.03,13.03,13.01,13.03,330500.0
2015-10-22 15:30:00,13.03,13.04,13.02,13.02,354250.0,13.03,13.04,13.02,13.02,354250.0
2015-10-22 15:35:00,13.03,13.03,13.02,13.03,733000.0,13.03,13.03,13.02,13.03,733000.0
2015-10-22 15:40:00,13.03,13.05,13.03,13.05,809850.0,13.03,13.05,13.03,13.05,809850.0
2015-10-22 15:45:00,13.05,13.05,13.03,13.03,677350.0,13.05,13.05,13.03,13.03,677350.0
2015-10-22 15:50:00,13.03,13.03,13.01,13.02,1061750.0,13.03,13.03,13.01,13.02,1061750.0
2015-10-22 15:55:00,13.01,13.03,13.0,13.02,2030950.0,13.01,13.03,13.0,13.02,2030950.0
2015-10-23 09:30:00,13.16,13.16,13.04,13.07,672500.0,13.16,13.16,13.04,13.07,672500.0
2015-10-23 09:35:00,13.08,13.1,13.04,13.09,595300.0,13.08,13.1,13.04,13.09,595300.0
2015-10-23 09:40:00,13.09,13.11,13.06,13.1,355300.0,13.09,13.11,13.06,13.1,355300.0
2015-10-23 09:45:00,13.1,13.14,13.08,13.1,387700.0,13.1,13.14,13.08,13.1,387700.0
2015-10-23 09:50:00,13.1,13.1,13.08,13.08,156550.0,13.1,13.1,13.08,13.08,156550.0
2015-10-23 09:55:00,13.08,13.1,13.06,13.06,228550.0,13.08,13.1,13.06,13.06,228550.0
2015-10-23 10:00:00,13.08,13.08,13.04,13.04,173700.0,13.08,13.08,13.04,13.04,173700.0
2015-10-23 10:05:00,13.05,13.05,13.04,13.05,92150.0,13.05,13.05,13.04,13.05,92150.0
2015-10-23 10:10:00,13.06,13.07,13.02,13.02,447600.0,13.06,13.07,13.02,13.02,447600.0
2015-10-23 10:15:00,13.03,13.04,13.01,13.03,330250.0,13.03,13.04,13.01,13.03,330250.0
2015-10-23 10:20:00,13.03,13.03,13.01,13.02,529350.0,13.03,13.03,13.01,13.02,529350.0
2015-10-23 10:25:00,13.01,13.01,12.98,13.0,765800.0,13.01,13.01,12.98,13.0,765800.0
2015-10-23 10:30:00,12.99,13.03,12.99,13.0,318750.0,12.99,13.03,12.99,13.0,318750.0
2015-10-23 10:35:00,13.0,13.02,12.99,13.01,130000.0,13.0,13.02,12.99,13.01,130000.0
2015-10-23 10:40:00,13.0,13.03,12.99,13.03,101300.0,13.0,13.03,12.99,13.03,101300.0
2015-10-23 10:45:00,13.02,13.02,13.0,13.0,157500.0,13.02,13.02,13.0,13.0,157500.0
2015-10-23 10:50:00,13.01,13.02,12.99,13.0,357500.0,13.01,13.02,12.99,13.0,357500.0
2015-10-23 10:55:00,13.0,13.01,12.97,12.98,370000.0,13.0,13.01,12.97,12.98,370000.0
2015-10-23 11:00:00,12.98,12.98,12.96,12.96,403350.0,12.98,12.98,12.96,12.96,403350.0
2015-10-23 11:05:00,12.96,12.97,12.95,12.95,213400.0,12.96,12.97,12.95,12.95,213400.0
2015-10-23 11:10:00,12.95,12.97,12.94,12.97,177500.0,12.95,12.97,12.94,12.97,177500.0
2015-10-23 11:15:00,12.96,12.96,12.94,12.94,209350.0,12.96,12.96,12.94,12.94,209350.0
2015-10-23 11:20:00,12.95,12.96,12.93,12.93,353500.0,12.95,12.96,12.93,12.93,353500.0
2015-10-23 11:25:00,12.92,12.93,12.9,12.92,319400.0,12.92,12.93,12.9,12.92,319400.0
2015-10-23 11:30:00,12.92,12.93,12.92,12.92,205650.0,12.92,12.93,12.92,12.92,205650.0
2015-10-23 11:35:00,12.93,12.94,12.92,12.93,210300.0,12.93,12.94,12.92,12.93,210300.0
2015-10-23 11:40:00,12.94,12.96,12.94,12.94,293600.0,12.94,12.96,12.94,12.94,293600.0
2015-10-23 11:45:00,12.95,12.95,12.94,12.95,301250.0,12.95,12.95,12.94,12.95,301250.0
2015-10-23 11:50:00,12.95,12.95,12.94,12.95,303300.0,12.95,12.95,12.94,12.95,303300.0
2015-10-23 11:55:00,12.94,12.94,12.93,12.94,307500.0,12.94,12.94,12.93,12.94,307500.0
2015-10-23 12:00:00,12.93,12.94,12.9,12.93,393700.0,12.93,12.94,12.9,12.93,393700.0
2015-10-23 12:05:00,12.92,12.93,12.91,12.92,132250.0,12.92,12.93,12.91,12.92,132250.0
2015-10-23 12:10:00,12.91,12.94,12.91,12.94,488400.0,12.91,12.94,12.91,12.94,488400.0
2015-10-23 12:15:00,12.94,12.95,12.93,12.95,248250.0,12.94,12.95,12.93,12.95,248250.0
2015-10-23 12:20:00,12.95,12.95,12.92,12.92,389350.0,12.95,12.95,12.92,12.92,389350.0
2015-10-23 12:25:00,12.92,12.94,12.92,12.93,150800.0,12.92,12.94,12.92,12.93,150800.0
2015-10-23 12:30:00,12.94,12.96,12.93,12.96,260050.0,12.94,12.96,12.93,12.96,260050.0
2015-10-23 12:35:00,12.96,12.96,12.94,12.94,126500.0,12.96,12.96,12.94,12.94,126500.0
2015-10-23 12:40:00,12.94,12.95,12.93,12.95,160000.0,12.94,12.95,12.93,12.95,160000.0
2015-10-23 12:45:00,12.94,12.95,12.93,12.95,95000.0,12.94,12.95,12.93,12.95,95000.0
2015-10-23 12:50:00,12.95,12.96,12.94,12.96,179750.0,12.95,12.96,12.94,12.96,179750.0
2015-10-23 12:55:00,12.95,12.97,12.94,12.94,217200.0,12.95,12.97,12.94,12.94,217200.0
2015-10-23 13:00:00,12.94,12.94,12.93,12.94,157100.0,12.94,12.94,12.93,12.94,157100.0
2015-10-23 13:05:00,12.95,12.95,12.94,12.94,46150.0,12.95,12.95,12.94,12.94,46150.0
2015-10-23 13:10:00,12.94,12.96,12.94,12.95,135000.0,12.94,12.96,12.94,12.95,135000.0
2015-10-23 13:15:00,12.94,12.95,12.94,12.94,30000.0,12.94,12.95,12.94,12.94,30000.0
2015-10-23 13:20:00,12.95,12.96,12.94,12.96,145000.0,12.95,12.96,12.94,12.96,145000.0
2015-10-23 13:25:00,12.95,12.96,12.94,12.96,263700.0,12.95,12.96,12.94,12.96,263700.0
2015-10-23 13:30:00,12.96,12.97,12.96,12.97,95000.0,12.96,12.97,12.96,12.97,95000.0
2015-10-23 13:35:00,12.97,12.97,12.97,12.97,143100.0,12.97,12.97,12.97,12.97,143100.0
2015-10-23 13:40:00,12.97,12.98,12.94,12.97,926950.0,12.97,12.98,12.94,12.97,926950.0
2015-10-23 13:45:00,12.97,12.98,12.96,12.97,286000.0,12.97,12.98,12.96,12.97,286000.0
2015-10-23 13:50:00,12.97,12.98,12.96,12.97,421150.0,12.97,12.98,12.96,12.97,421150.0
2015-10-23 13:55:00,12.98,12.98,12.97,12.97,178550.0,12.98,12.98,12.97,12.97,178550.0
2015-10-23 14:00:00,12.96,12.96,12.95,12.96,285000.0,12.96,12.96,12.95,12.96,285000.0
2015-10-23 14:05:00,12.96,12.97,12.95,12.96,204750.0,12.96,12.97,12.95,12.96,204750.0
2015-10-23 14:10:00,12.95,12.95,12.94,12.94,130000.0,12.95,12.95,12.94,12.94,130000.0
2015-10-23 14:15:00,12.94,12.95,12.94,12.95,145000.0,12.94,12.95,12.94,12.95,145000.0
2015-10-23 14:20:00,12.95,12.97,12.95,12.97,298900.0,12.95,12.97,12.95,12.97,298900.0
2015-10-23 14:25:00,12.97,12.97,12.95,12.95,235000.0,12.97,12.97,12.95,12.95,235000.0
2015-10-23 14:30:00,12.95,12.95,12.93,12.94,183150.0,12.95,12.95,12.93,12.94,183150.0
2015-10-23 14:35:00,12.94,12.95,12.94,12.95,204800.0,12.94,12.95,12.94,12.95,204800.0
2015-10-23 14:40:00,12.95,12.96,12.94,12.95,220000.0,12.95,12.96,12.94,12.95,220000.0
2015-10-23 14:45:00,12.96,12.97,12.96,12.96,235000.0,12.96,12.97,12.96,12.96,235000.0
2015-10-23 14:50:00,12.97,12.97,12.95,12.97,285000.0,12.97,12.97,12.95,12.97,285000.0
2015-10-23 14:55:00,12.97,12.98,12.96,12.96,365400.0,12.97,12.98,12.96,12.96,365400.0
2015-10-23 15:00:00,12.96,12.97,12.96,12.96,135000.0,12.96,12.97,12.96,12.96,135000.0
2015-10-23 15:05:00,12.96,12.96,12.94,12.96,223500.0,12.96,12.96,12.94,12.96,223500.0
2015-10-23 15:10:00,12.96,12.96,12.94,12.94,629700.0,12.96,12.96,12.94,12.94,629700.0
2015-10-23 15:15:00,12.94,12.95,12.94,12.95,275000.0,12.94,12.95,12.94,12.95,275000.0
2015-10-23 15:20:00,12.95,12.95,12.94,12.94,168500.0,12.95,12.95,12.94,12.94,168500.0
2015-10-23 15:25:00,12.95,12.95,12.92,12.94,224000.0,12.95,12.95,12.92,12.94,224000.0
2015-10-23 15:30:00,12.93,12.96,12.93,12.95,396250.0,12.93,12.96,12.93,12.95,396250.0
2015-10-23 15:35:00,12.95,12.96,12.94,12.96,729200.0,12.95,12.96,12.94,12.96,729200.0
2015-10-23 15:40:00,12.96,12.98,12.96,12.97,934500.0,12.96,12.98,12.96,12.97,934500.0
2015-10-23 15:45:00,12.97,12.99,12.97,12.97,416250.0,12.97,12.99,12.97,12.97,416250.0
2015-10-23 15:50:00,12.98,12.99,12.97,12.99,1356950.0,12.98,12.99,12.97,12.99,1356950.0
2015-10-23 15:55:00,12.99,13.0,12.99,13.0,1786250.0,12.99,13.0,12.99,13.0,1786250.0
2015-10-26 09:30:00,12.93,13.0,12.92,12.98,444100.0,12.93,13.0,12.92,12.98,444100.0
2015-10-26 09:35:00,12.97,13.0,12.94,12.97,374500.0,12.97,13.0,12.94,12.97,374500.0
2015-10-26 09:40:00,12.96,13.05,12.95,13.04,1359250.0,12.96,13.05,12.95,13.04,1359250.0
2015-10-26 09:45:00,13.05,13.08,13.04,13.07,245000.0,13.05,13.08,13.04,13.07,245000.0
2015-10-26 09:50:00,13.06,13.08,13.05,13.06,291900.0,13.06,13.08,13.05,13.06,291900.0
2015-10-26 09:55:00,13.07,13.12,13.06,13.06,345050.0,13.07,13.12,13.06,13.06,345050.0
2015-10-26 10:00:00,13.06,13.07,13.03,13.06,150500.0,13.06,13.07,13.03,13.06,150500.0
2015-10-26 10:05:00,13.04,13.08,13.04,13.07,80000.0,13.04,13.08,13.04,13.07,80000.0
2015-10-26 10:10:00,13.06,13.08,13.06,13.06,295150.0,13.06,13.08,13.06,13.06,295150.0
2015-10-26 10:15:00,13.06,13.09,13.05,13.09,417650.0,13.06,13.09,13.05,13.09,417650.0
2015-10-26 10:20:00,13.09,13.09,13.05,13.05,200000.0,13.09,13.09,13.05,13.05,200000.0
2015-10-26 10:25:00,13.05,13.09,13.05,13.07,204850.0,13.05,13.09,13.05,13.07,204850.0
2015-10-26 10:30:00,13.06,13.08,13.06,13.07,175000.0,13.06,13.08,13.06,13.07,175000.0
2015-10-26 10:35:00,13.06,13.08,13.06,13.07,222950.0,13.06,13.08,13.06,13.07,222950.0
2015-10-26 10:40:00,13.08,13.09,13.07,13.08,145000.0,13.08,13.09,13.07,13.08,145000.0
2015-10-26 10:45:00,13.08,13.11,13.08,13.1,408150.0,13.08,13.11,13.08,13.1,408150.0
2015-10-26 10:50:00,13.1,13.15,13.09,13.13,379750.0,13.1,13.15,13.09,13.13,379750.0
2015-10-26 10:55:00,13.12,13.13,13.12,13.13,272550.0,13.12,13.13,13.12,13.13,272550.0
2015-10-26 11:00:00,13.13,13.13,13.12,13.13,266500.0,13.13,13.13,13.12,13.13,266500.0
2015-10-26 11:05:00,13.13,13.15,13.12,13.15,427850.0,13.13,13.15,13.12,13.15,427850.0
2015-10-26 11:10:00,13.15,13.16,13.14,13.14,47400.0,13.15,13.16,13.14,13.14,47400.0
2015-10-26 11:15:00,13.14,13.14,13.13,13.14,139900.0,13.14,13.14,13.13,13.14,139900.0
2015-10-26 11:20:00,13.15,13.17,13.14,13.17,203150.0,13.15,13.17,13.14,13.17,203150.0
2015-10-26 11:25:00,13.16,13.18,13.16,13.17,394200.0,13.16,13.18,13.16,13.17,394200.0
2015-10-26 11:30:00,13.17,13.2,13.17,13.2,417350.0,13.17,13.2,13.17,13.2,417350.0
2015-10-26 11:35:00,13.2,13.23,13.19,13.2,602750.0,13.2,13.23,13.19,13.2,602750.0
2015-10-26 11:40:00,13.2,13.2,13.17,13.19,256200.0,13.2,13.2,13.17,13.19,256200.0
2015-10-26 11:45:00,13.2,13.2,13.18,13.18,250200.0,13.2,13.2,13.18,13.18,250200.0
2015-10-26 11:50:00,13.18,13.21,13.17,13.19,320000.0,13.18,13.21,13.17,13.19,320000.0
2015-10-26 11:55:00,13.2,13.21,13.2,13.2,20000.0,13.2,13.21,13.2,13.2,20000.0
2015-10-26 12:00:00,13.2,13.22,13.19,13.19,167450.0,13.2,13.22,13.19,13.19,167450.0
2015-10-26 12:05:00,13.19,13.21,13.19,13.21,66250.0,13.19,13.21,13.19,13.21,66250.0
2015-10-26 12:10:00,13.2,13.21,13.18,13.19,257300.0,13.2,13.21,13.18,13.19,257300.0
2015-10-26 12:15:00,13.19,13.21,13.19,13.21,73250.0,13.19,13.21,13.19,13.21,73250.0
2015-10-26 12:20:00,13.2,13.22,13.2,13.22,50900.0,13.2,13.22,13.2,13.22,50900.0
2015-10-26 12:25:00,13.22,13.24,13.22,13.24,169250.0,13.22,13.24,13.22,13.24,169250.0
2015-10-26 12:30:00,13.24,13.24,13.21,13.24,195250.0,13.24,13.24,13.21,13.24,195250.0
2015-10-26 12:35:00,13.23,13.23,13.22,13.22,155000.0,13.23,13.23,13.22,13.22,155000.0
2015-10-26 12:40:00,13.22,13.24,13.22,13.23,260100.0,13.22,13.24,13.22,13.23,260100.0
2015-10-26 12:45:00,13.24,13.24,13.21,13.23,155000.0,13.24,13.24,13.21,13.23,155000.0
2015-10-26 12:50:00,13.23,13.23,13.21,13.22,65000.0,13.23,13.23,13.21,13.22,65000.0
2015-10-26 12:55:00,13.22,13.24,13.22,13.24,40000.0,13.22,13.24,13.22,13.24,40000.0
2015-10-26 13:00:00,13.22,13.22,13.21,13.22,120650.0,13.22,13.22,13.21,13.22,120650.0
2015-10-26 13:05:00,13.22,13.23,13.21,13.23,372050.0,13.22,13.23,13.21,13.23,372050.0
2015-10-26 13:10:00,13.23,13.23,13.22,13.23,158750.0,13.23,13.23,13.22,13.23,158750.0
2015-10-26 13:15:00,13.23,13.37,13.23,13.27,454250.0,13.23,13.37,13.23,13.27,454250.0
2015-10-26 13:20:00,13.27,13.27,13.25,13.27,233150.0,13.27,13.27,13.25,13.27,233150.0
2015-10-26 13:25:00,13.28,13.3,13.27,13.3,318800.0,13.28,13.3,13.27,13.3,318800.0
2015-10-26 13:30:00,13.3,13.32,13.29,13.32,479350.0,13.3,13.32,13.29,13.32,479350.0
2015-10-26 13:35:00,13.32,13.32,13.3,13.3,145000.0,13.32,13.32,13.3,13.3,145000.0
2015-10-26 13:40:00,13.3,13.31,13.3,13.3,200700.0,13.3,13.31,13.3,13.3,200700.0
2015-10-26 13:45:00,13.3,13.3,13.29,13.29,548600.0,13.3,13.3,13.29,13.29,548600.0
2015-10-26 13:50:00,13.28,13.3,13.28,13.28,192950.0,13.28,13.3,13.28,13.28,192950.0
2015-10-26 13:55:00,13.28,13.29,13.27,13.27,250000.0,13.28,13.29,13.27,13.27,250000.0
2015-10-26 14:00:00,13.28,13.29,13.28,13.28,87750.0,13.28,13.29,13.28,13.28,87750.0
2015-10-26 14:05:00,13.28,13.3,13.28,13.3,425850.0,13.28,13.3,13.28,13.3,425850.0
2015-10-26 14:10:00,13.29,13.3,13.27,13.27,616750.0,13.29,13.3,13.27,13.27,616750.0
2015-10-26 14:15:00,13.28,13.28,13.27,13.27,310900.0,13.28,13.28,13.27,13.27,310900.0
2015-10-26 14:20:00,13.27,13.27,13.27,13.27,10000.0,13.27,13.27,13.27,13.27,10000.0
2015-10-26 14:25:00,13.27,13.28,13.27,13.28,115000.0,13.27,13.28,13.27,13.28,115000.0
2015-10-26 14:30:00,13.28,13.29,13.28,13.28,167350.0,13.28,13.29,13.28,13.28,167350.0
2015-10-26 14:35:00,13.28,13.28,13.27,13.28,79500.0,13.28,13.28,13.27,13.28,79500.0
2015-10-26 14:40:00,13.28,13.28,13.25,13.25,207850.0,13.28,13.28,13.25,13.25,207850.0
2015-10-26 14:45:00,13.26,13.27,13.23,13.23,544100.0,13.26,13.27,13.23,13.23,544100.0
2015-10-26 14:50:00,13.23,13.25,13.23,13.24,85000.0,13.23,13.25,13.23,13.24,85000.0
2015-10-26 14:55:00,13.25,13.25,13.22,13.23,529900.0,13.25,13.25,13.22,13.23,529900.0
2015-10-26 15:00:00,13.22,13.24,13.22,13.24,362400.0,13.22,13.24,13.22,13.24,362400.0
2015-10-26 15:05:00,13.23,13.24,13.22,13.24,214750.0,13.23,13.24,13.22,13.24,214750.0
2015-10-26 15:10:00,13.24,13.25,13.23,13.25,538100.0,13.24,13.25,13.23,13.25,538100.0
2015-10-26 15:15:00,13.24,13.26,13.24,13.26,100300.0,13.24,13.26,13.24,13.26,100300.0
2015-10-26 15:20:00,13.26,13.27,13.23,13.24,212450.0,13.26,13.27,13.23,13.24,212450.0
2015-10-26 15:25:00,13.26,13.26,13.24,13.25,192350.0,13.26,13.26,13.24,13.25,192350.0
2015-10-26 15:30:00,13.25,13.25,13.22,13.22,1133900.0,13.25,13.25,13.22,13.22,1133900.0
2015-10-26 15:35:00,13.22,13.22,13.2,13.21,506800.0,13.22,13.22,13.2,13.21,506800.0
2015-10-26 15:40:00,13.21,13.21,13.18,13.2,543850.0,13.21,13.21,13.18,13.2,543850.0
2015-10-26 15:45:00,13.19,13.21,13.18,13.21,532550.0,13.19,13.21,13.18,13.21,532550.0
2015-10-26 15:50:00,13.21,13.22,13.18,13.19,375350.0,13.21,13.22,13.18,13.19,375350.0
2015-10-26 15:55:00,13.18,13.22,13.18,13.22,1831350.0,13.18,13.22,13.18,13.22,1831350.0
2015-10-27 09:30:00,13.19,13.26,13.16,13.17,446100.0,13.19,13.26,13.16,13.17,446100.0
2015-10-27 09:35:00,13.18,13.18,13.16,13.18,180000.0,13.18,13.18,13.16,13.18,180000.0
2015-10-27 09:40:00,13.18,13.22,13.17,13.22,207050.0,13.18,13.22,13.17,13.22,207050.0
2015-10-27 09:45:00,13.22,13.25,13.2,13.24,129100.0,13.22,13.25,13.2,13.24,129100.0
2015-10-27 09:50:00,13.25,13.25,13.22,13.24,83750.0,13.25,13.25,13.22,13.24,83750.0
2015-10-27 09:55:00,13.24,13.25,13.23,13.23,121550.0,13.24,13.25,13.23,13.23,121550.0
2015-10-27 10:00:00,13.22,13.23,13.19,13.19,100000.0,13.22,13.23,13.19,13.19,100000.0
2015-10-27 10:05:00,13.17,13.19,13.16,13.16,73250.0,13.17,13.19,13.16,13.16,73250.0
2015-10-27 10:10:00,13.16,13.17,13.15,13.17,46450.0,13.16,13.17,13.15,13.17,46450.0
2015-10-27 10:15:00,13.15,13.15,13.09,13.09,185000.0,13.15,13.15,13.09,13.09,185000.0
2015-10-27 10:20:00,13.08,13.09,13.07,13.07,108150.0,13.08,13.09,13.07,13.07,108150.0
2015-10-27 10:25:00,13.08,13.13,13.08,13.12,164300.0,13.08,13.13,13.08,13.12,164300.0
2015-10-27 10:30:00,13.11,13.12,13.11,13.11,200450.0,13.11,13.12,13.11,13.11,200450.0
2015-10-27 10:35:00,13.12,13.12,13.1,13.1,66000.0,13.12,13.12,13.1,13.1,66000.0
2015-10-27 10:40:00,13.11,13.13,13.11,13.13,70000.0,13.11,13.13,13.11,13.13,70000.0
2015-10-27 10:45:00,13.12,13.12,13.09,13.11,130000.0,13.12,13.12,13.09,13.11,130000.0
2015-10-27 10:50:00,13.11,13.12,13.11,13.12,29400.0,13.11,13.12,13.11,13.12,29400.0
2015-10-27 10:55:00,13.12,13.16,13.11,13.15,430950.0,13.12,13.16,13.11,13.15,430950.0
2015-10-27 11:00:00,13.13,13.17,13.13,13.17,80000.0,13.13,13.17,13.13,13.17,80000.0
2015-10-27 11:05:00,13.17,13.17,13.16,13.16,25000.0,13.17,13.17,13.16,13.16,25000.0
2015-10-27 11:10:00,13.14,13.15,13.14,13.14,45000.0,13.14,13.15,13.14,13.14,45000.0
2015-10-27 11:15:00,13.13,13.14,13.13,13.14,40000.0,13.13,13.14,13.13,13.14,40000.0
2015-10-27 11:20:00,13.14,13.14,13.13,13.13,35000.0,13.14,13.14,13.13,13.13,35000.0
2015-10-27 11:25:00,13.13,13.13,13.12,13.12,61250.0,13.13,13.13,13.12,13.12,61250.0
2015-10-27 11:30:00,13.11,13.12,13.11,13.12,25000.0,13.11,13.12,13.11,13.12,25000.0
2015-10-27 11:35:00,13.12,13.12,13.11,13.11,30000.0,13.12,13.12,13.11,13.11,30000.0
2015-10-27 11:40:00,13.1,13.11,13.09,13.11,88400.0,13.1,13.11,13.09,13.11,88400.0
2015-10-27 11:45:00,13.11,13.11,13.11,13.11,103600.0,13.11,13.11,13.11,13.11,103600.0
2015-10-27 11:50:00,13.11,13.12,13.09,13.1,175000.0,13.11,13.12,13.09,13.1,175000.0
2015-10-27 11:55:00,13.08,13.09,13.08,13.08,62500.0,13.08,13.09,13.08,13.08,62500.0
2015-10-27 12:00:00,13.06,13.1,13.06,13.07,80000.0,13.06,13.1,13.06,13.07,80000.0
2015-10-27 12:05:00,13.07,13.08,13.04,13.04,185000.0,13.07,13.08,13.04,13.04,185000.0
2015-10-27 12:10:00,13.04,13.07,13.04,13.07,145000.0,13.04,13.07,13.04,13.07,145000.0
2015-10-27 12:15:00,13.05,13.05,13.04,13.05,35000.0,13.05,13.05,13.04,13.05,35000.0
2015-10-27 12:20:00,13.04,13.05,13.04,13.05,234750.0,13.04,13.05,13.04,13.05,234750.0
2015-10-27 12:25:00,13.06,13.07,13.05,13.05,210550.0,13.06,13.07,13.05,13.05,210550.0
2015-10-27 12:30:00,13.06,13.06,13.05,13.05,68100.0,13.06,13.06,13.05,13.05,68100.0
2015-10-27 12:35:00,13.05,13.06,13.04,13.05,261000.0,13.05,13.06,13.04,13.05,261000.0
2015-10-27 12:40:00,13.05,13.06,13.05,13.06,42500.0,13.05,13.06,13.05,13.06,42500.0
2015-10-27 12:45:00,13.06,13.07,13.06,13.06,100000.0,13.06,13.07,13.06,13.06,100000.0
2015-10-27 12:50:00,13.06,13.07,13.05,13.05,469200.0,13.06,13.07,13.05,13.05,469200.0
2015-10-27 12:55:00,13.05,13.06,13.04,13.06,768200.0,13.05,13.06,13.04,13.06,768200.0
2015-10-27 13:00:00,13.05,13.06,13.04,13.06,187800.0,13.05,13.06,13.04,13.06,187800.0
2015-10-27 13:05:00,13.05,13.06,13.05,13.05,51000.0,13.05,13.06,13.05,13.05,51000.0
2015-10-27 13:10:00,13.05,13.05,13.05,13.05,30000.0,13.05,13.05,13.05,13.05,30000.0
2015-10-27 13:15:00,13.05,13.05,13.04,13.04,101250.0,13.05,13.05,13.04,13.04,101250.0
2015-10-27 13:20:00,13.04,13.04,13.04,13.04,50000.0,13.04,13.04,13.04,13.04,50000.0
2015-10-27 13:25:00,13.04,13.05,13.03,13.05,145000.0,13.04,13.05,13.03,13.05,145000.0
2015-10-27 13:30:00,13.05,13.07,13.05,13.07,55000.0,13.05,13.07,13.05,13.07,55000.0
2015-10-27 13:35:00,13.07,13.07,13.06,13.06,225450.0,13.07,13.07,13.06,13.06,225450.0
2015-10-27 13:40:00,13.06,13.06,13.04,13.04,75000.0,13.06,13.06,13.04,13.04,75000.0
2015-10-27 13:45:00,13.05,13.08,13.05,13.06,627400.0,13.05,13.08,13.05,13.06,627400.0
2015-10-27 13:50:00,13.06,13.06,13.04,13.06,617950.0,13.06,13.06,13.04,13.06,617950.0
2015-10-27 13:55:00,13.06,13.07,13.06,13.06,103150.0,13.06,13.07,13.06,13.06,103150.0
2015-10-27 14:00:00,13.07,13.07,13.07,13.07,5000.0,13.07,13.07,13.07,13.07,5000.0
2015-10-27 14:05:00,13.06,13.06,13.06,13.06,65000.0,13.06,13.06,13.06,13.06,65000.0
2015-10-27 14:10:00,13.06,13.07,13.06,13.07,55000.0,13.06,13.07,13.06,13.07,55000.0
2015-10-27 14:15:00,13.07,13.08,13.06,13.07,53750.0,13.07,13.08,13.06,13.07,53750.0
2015-10-27 14:20:00,13.06,13.07,13.06,13.07,60000.0,13.06,13.07,13.06,13.07,60000.0
2015-10-27 14:25:00,13.06,13.07,13.06,13.06,35000.0,13.06,13.07,13.06,13.06,35000.0
2015-10-27 14:30:00,13.06,13.06,13.05,13.06,120500.0,13.06,13.06,13.05,13.06,120500.0
2015-10-27 14:35:00,13.07,13.09,13.06,13.08,49000.0,13.07,13.09,13.06,13.08,49000.0
2015-10-27 14:40:00,13.07,13.07,13.07,13.07,35000.0,13.07,13.07,13.07,13.07,35000.0
2015-10-27 14:45:00,13.07,13.07,13.05,13.06,189550.0,13.07,13.07,13.05,13.06,189550.0
2015-10-27 14:50:00,13.07,13.07,13.06,13.07,237950.0,13.07,13.07,13.06,13.07,237950.0
2015-10-27 14:55:00,13.07,13.07,13.05,13.05,25000.0,13.07,13.07,13.05,13.05,25000.0
2015-10-27 15:00:00,13.07,13.07,13.07,13.07,35000.0,13.07,13.07,13.07,13.07,35000.0
2015-10-27 15:05:00,13.07,13.07,13.06,13.06,140000.0,13.07,13.07,13.06,13.06,140000.0
2015-10-27 15:10:00,13.07,13.08,13.07,13.08,69150.0,13.07,13.08,13.07,13.08,69150.0
2015-10-27 15:15:00,13.09,13.09,13.08,13.09,119000.0,13.09,13.09,13.08,13.09,119000.0
2015-10-27 15:20:00,13.09,13.11,13.09,13.1,55000.0,13.09,13.11,13.09,13.1,55000.0
2015-10-27 15:25:00,13.1,13.11,13.09,13.11,197050.0,13.1,13.11,13.09,13.11,197050.0
2015-10-27 15:30:00,13.1,13.11,13.1,13.1,344750.0,13.1,13.11,13.1,13.1,344750.0
2015-10-27 15:35:00,13.11,13.12,13.1,13.12,453200.0,13.11,13.12,13.1,13.12,453200.0
2015-10-27 15:40:00,13.13,13.13,13.11,13.11,260000.0,13.13,13.13,13.11,13.11,260000.0
2015-10-27 15:45:00,13.1,13.12,13.1,13.12,732000.0,13.1,13.12,13.1,13.12,732000.0
2015-10-27 15:50:00,13.11,13.13,13.11,13.12,690250.0,13.11,13.13,13.11,13.12,690250.0
2015-10-27 15:55:00,13.12,13.14,13.12,13.14,1385000.0,13.12,13.14,13.12,13.14,1385000.0
2015-10-28 09:30:00,13.14,13.15,13.09,13.14,173400.0,13.14,13.15,13.09,13.14,173400.0
2015-10-28 09:35:00,13.14,13.14,13.11,13.14,176150.0,13.14,13.14,13.11,13.14,176150.0
2015-10-28 09:40:00,13.14,13.17,13.13,13.14,104000.0,13.14,13.17,13.13,13.14,104000.0
2015-10-28 09:45:00,13.15,13.17,13.1,13.13,213250.0,13.15,13.17,13.1,13.13,213250.0
2015-10-28 09:50:00,13.13,13.13,13.11,13.13,60000.0,13.13,13.13,13.11,13.13,60000.0
2015-10-28 09:55:00,13.14,13.15,13.11,13.14,212500.0,13.14,13.15,13.11,13.14,212500.0
2015-10-28 10:00:00,13.16,13.18,13.12,13.18,241950.0,13.16,13.18,13.12,13.18,241950.0
2015-10-28 10:05:00,13.16,13.17,13.11,13.12,228900.0,13.16,13.17,13.11,13.12,228900.0
2015-10-28 10:10:00,13.14,13.15,13.12,13.15,140000.0,13.14,13.15,13.12,13.15,140000.0
2015-10-28 10:15:00,13.15,13.15,13.14,13.14,45000.0,13.15,13.15,13.14,13.14,45000.0
2015-10-28 10:20:00,13.12,13.13,13.1,13.1,125000.0,13.12,13.13,13.1,13.1,125000.0
2015-10-28 10:25:00,13.11,13.11,13.08,13.11,200000.0,13.11,13.11,13.08,13.11,200000.0
2015-10-28 10:30:00,13.12,13.14,13.12,13.13,90000.0,13.12,13.14,13.12,13.13,90000.0
2015-10-28 10:35:00,13.13,13.13,13.1,13.13,267850.0,13.13,13.13,13.1,13.13,267850.0
2015-10-28 10:40:00,13.13,13.14,13.11,13.11,145000.0,13.13,13.14,13.11,13.11,145000.0
2015-10-28 10:45:00,13.12,13.13,13.11,13.11,170000.0,13.12,13.13,13.11,13.11,170000.0
2015-10-28 10:50:00,13.12,13.14,13.11,13.13,120000.0,13.12,13.14,13.11,13.13,120000.0
2015-10-28 10:55:00,13.14,13.14,13.11,13.14,265950.0,13.14,13.14,13.11,13.14,265950.0
2015-10-28 11:00:00,13.14,13.17,13.13,13.17,244050.0,13.14,13.17,13.13,13.17,244050.0
2015-10-28 11:05:00,13.17,13.17,13.14,13.14,230000.0,13.17,13.17,13.14,13.14,230000.0
2015-10-28 11:10:00,13.14,13.15,13.13,13.14,172800.0,13.14,13.15,13.13,13.14,172800.0
2015-10-28 11:15:00,13.14,13.14,13.13,13.13,30000.0,13.14,13.14,13.13,13.13,30000.0
2015-10-28 11:20:00,13.13,13.13,13.09,13.09,231500.0,13.13,13.13,13.09,13.09,231500.0
2015-10-28 11:25:00,13.1,13.13,13.09,13.13,321650.0,13.1,13.13,13.09,13.13,321650.0
2015-10-28 11:30:00,13.13,13.14,13.12,13.14,105000.0,13.13,13.14,13.12,13.14,105000.0
2015-10-28 11:35:00,13.14,13.14,13.12,13.12,57500.0,13.14,13.14,13.12,13.12,57500.0
2015-10-28 11:40:00,13.13,13.15,13.13,13.15,75000.0,13.13,13.15,13.13,13.15,75000.0
2015-10-28 11:45:00,13.14,13.15,13.14,13.15,20000.0,13.14,13.15,13.14,13.15,20000.0
2015-10-28 11:50:00,13.15,13.15,13.1,13.12,127000.0,13.15,13.15,13.1,13.12,127000.0
2015-10-28 11:55:00,13.1,13.13,13.1,13.12,421450.0,13.1,13.13,13.1,13.12,421450.0
2015-10-28 12:00:00,13.12,13.12,13.09,13.1,85000.0,13.12,13.12,13.09,13.1,85000.0
2015-10-28 12:05:00,13.11,13.12,13.08,13.1,532750.0,13.11,13.12,13.08,13.1,532750.0
2015-10-28 12:10:00,13.09,13.12,13.09,13.11,94000.0,13.09,13.12,13.09,13.11,94000.0
2015-10-28 12:15:00,13.11,13.12,13.1,13.11,52700.0,13.11,13.12,13.1,13.11,52700.0
2015-10-28 12:20:00,13.11,13.12,13.11,13.11,130150.0,13.11,13.12,13.11,13.11,130150.0
2015-10-28 12:25:00,13.1,13.12,13.09,13.09,200300.0,13.1,13.12,13.09,13.09,200300.0
2015-10-28 12:30:00,13.09,13.11,13.09,13.1,70000.0,13.09,13.11,13.09,13.1,70000.0
2015-10-28 12:35:00,13.1,13.1,13.09,13.09,45000.0,13.1,13.1,13.09,13.09,45000.0
2015-10-28 12:40:00,13.09,13.11,13.09,13.09,35000.0,13.09,13.11,13.09,13.09,35000.0
2015-10-28 12:45:00,13.09,13.1,13.08,13.1,50150.0,13.09,13.1,13.08,13.1,50150.0
2015-10-28 12:50:00,13.09,13.1,13.09,13.1,57000.0,13.09,13.1,13.09,13.1,57000.0
2015-10-28 12:55:00,13.09,13.11,13.09,13.09,75000.0,13.09,13.11,13.09,13.09,75000.0
2015-10-28 13:00:00,13.09,13.11,13.09,13.09,84450.0,13.09,13.11,13.09,13.09,84450.0
2015-10-28 13:05:00,13.09,13.09,13.06,13.06,90000.0,13.09,13.09,13.06,13.06,90000.0
2015-10-28 13:10:00,13.08,13.1,13.08,13.1,75000.0,13.08,13.1,13.08,13.1,75000.0
2015-10-28 13:15:00,13.1,13.12,13.1,13.12,70000.0,13.1,13.12,13.1,13.12,70000.0
2015-10-28 13:20:00,13.12,13.12,13.11,13.11,70500.0,13.12,13.12,13.11,13.11,70500.0
2015-10-28 13:25:00,13.12,13.13,13.12,13.12,206000.0,13.12,13.13,13.12,13.12,206000.0
2015-10-28 13:30:00,13.13,13.13,13.12,13.12,50000.0,13.13,13.13,13.12,13.12,50000.0
2015-10-28 13:35:00,13.12,13.14,13.11,13.14,80000.0,13.12,13.14,13.11,13.14,80000.0
2015-10-28 13:40:00,13.14,13.14,13.13,13.14,135000.0,13.14,13.14,13.13,13.14,135000.0
2015-10-28 13:45:00,13.14,13.14,13.13,13.14,60000.0,13.14,13.14,13.13,13.14,60000.0
2015-10-28 13:50:00,13.13,13.14,13.12,13.14,504150.0,13.13,13.14,13.12,13.14,504150.0
2015-10-28 13:55:00,13.14,13.16,13.14,13.15,186800.0,13.14,13.16,13.14,13.15,186800.0
2015-10-28 14:00:00,13.14,13.14,13.07,13.07,183400.0,13.14,13.14,13.07,13.07,183400.0
2015-10-28 14:05:00,13.1,13.11,13.07,13.1,203750.0,13.1,13.11,13.07,13.1,203750.0
2015-10-28 14:10:00,13.11,13.11,13.06,13.06,270000.0,13.11,13.11,13.06,13.06,270000.0
2015-10-28 14:15:00,13.08,13.08,13.05,13.07,346500.0,13.08,13.08,13.05,13.07,346500.0
2015-10-28 14:20:00,13.07,13.09,13.06,13.09,257450.0,13.07,13.09,13.06,13.09,257450.0
2015-10-28 14:25:00,13.08,13.1,13.06,13.07,106100.0,13.08,13.1,13.06,13.07,106100.0
2015-10-28 14:30:00,13.07,13.08,13.05,13.08,830000.0,13.07,13.08,13.05,13.08,830000.0
2015-10-28 14:35:00,13.08,13.1,13.07,13.1,225000.0,13.08,13.1,13.07,13.1,225000.0
2015-10-28 14:40:00,13.1,13.1,13.09,13.1,190000.0,13.1,13.1,13.09,13.1,190000.0
2015-10-28 14:45:00,13.1,13.12,13.09,13.1,231950.0,13.1,13.12,13.09,13.1,231950.0
2015-10-28 14:50:00,13.11,13.12,13.11,13.11,122100.0,13.11,13.12,13.11,13.11,122100.0
2015-10-28 14:55:00,13.1,13.11,13.08,13.09,252500.0,13.1,13.11,13.08,13.09,252500.0
2015-10-28 15:00:00,13.09,13.1,13.08,13.1,195000.0,13.09,13.1,13.08,13.1,195000.0
2015-10-28 15:05:00,13.12,13.12,13.1,13.12,220000.0,13.12,13.12,13.1,13.12,220000.0
2015-10-28 15:10:00,13.11,13.11,13.07,13.07,175000.0,13.11,13.11,13.07,13.07,175000.0
2015-10-28 15:15:00,13.08,13.09,13.05,13.07,861500.0,13.08,13.09,13.05,13.07,861500.0
2015-10-28 15:20:00,13.07,13.09,13.06,13.08,223650.0,13.07,13.09,13.06,13.08,223650.0
2015-10-28 15:25:00,13.09,13.09,13.06,13.07,170000.0,13.09,13.09,13.06,13.07,170000.0
2015-10-28 15:30:00,13.08,13.1,13.06,13.08,1073200.0,13.08,13.1,13.06,13.08,1073200.0
2015-10-28 15:35:00,13.07,13.09,13.07,13.09,897800.0,13.07,13.09,13.07,13.09,897800.0
2015-10-28 15:40:00,13.08,13.09,13.06,13.07,465500.0,13.08,13.09,13.06,13.07,465500.0
2015-10-28 15:45:00,13.07,13.09,13.07,13.07,914900.0,13.07,13.09,13.07,13.07,914900.0
2015-10-28 15:50:00,13.07,13.1,13.07,13.1,1413200.0,13.07,13.1,13.07,13.1,1413200.0
2015-10-28 15:55:00,13.1,13.1,13.09,13.1,611350.0,13.1,13.1,13.09,13.1,611350.0
2015-10-29 09:30:00,12.99,13.02,12.96,12.99,479150.0,12.99,13.02,12.96,12.99,479150.0
2015-10-29 09:35:00,12.99,13.05,12.99,13.04,313600.0,12.99,13.05,12.99,13.04,313600.0
2015-10-29 09:40:00,13.05,13.08,13.03,13.08,426100.0,13.05,13.08,13.03,13.08,426100.0
2015-10-29 09:45:00,13.07,13.07,13.05,13.07,185700.0,13.07,13.07,13.05,13.07,185700.0
2015-10-29 09:50:00,13.08,13.08,13.05,13.07,224000.0,13.08,13.08,13.05,13.07,224000.0
2015-10-29 09:55:00,13.06,13.06,13.06,13.06,135000.0,13.06,13.06,13.06,13.06,135000.0
2015-10-29 10:00:00,13.06,13.1,13.05,13.09,116750.0,13.06,13.1,13.05,13.09,116750.0
2015-10-29 10:05:00,13.08,13.09,13.08,13.08,55000.0,13.08,13.09,13.08,13.08,55000.0
2015-10-29 10:10:00,13.09,13.09,13.06,13.06,85000.0,13.09,13.09,13.06,13.06,85000.0
2015-10-29 10:15:00,13.06,13.07,13.04,13.05,238900.0,13.06,13.07,13.04,13.05,238900.0
2015-10-29 10:20:00,13.05,13.06,13.04,13.04,200000.0,13.05,13.06,13.04,13.04,200000.0
2015-10-29 10:25:00,13.04,13.06,13.04,13.06,279850.0,13.04,13.06,13.04,13.06,279850.0
2015-10-29 10:30:00,13.05,13.08,13.04,13.08,220550.0,13.05,13.08,13.04,13.08,220550.0
2015-10-29 10:35:00,13.07,13.08,13.07,13.07,100650.0,13.07,13.08,13.07,13.07,100650.0
2015-10-29 10:40:00,13.07,13.07,13.07,13.07,10000.0,13.07,13.07,13.07,13.07,10000.0
2015-10-29 10:45:00,13.06,13.06,13.03,13.04,191200.0,13.06,13.06,13.03,13.04,191200.0
2015-10-29 10:50:00,13.04,13.05,13.04,13.05,120050.0,13.04,13.05,13.04,13.05,120050.0
2015-10-29 10:55:00,13.05,13.06,13.05,13.05,80000.0,13.05,13.06,13.05,13.05,80000.0
2015-10-29 11:00:00,13.04,13.05,13.04,13.05,60300.0,13.04,13.05,13.04,13.05,60300.0
2015-10-29 11:05:00,13.05,13.05,13.05,13.05,53550.0,13.05,13.05,13.05,13.05,53550.0
2015-10-29 11:10:00,13.06,13.08,13.04,13.04,130000.0,13.06,13.08,13.04,13.04,130000.0
2015-10-29 11:15:00,13.03,13.05,13.03,13.04,20000.0,13.03,13.05,13.03,13.04,20000.0
2015-10-29 11:20:00,13.04,13.05,13.04,13.04,32000.0,13.04,13.05,13.04,13.04,32000.0
2015-10-29 11:25:00,13.05,13.07,13.04,13.06,195500.0,13.05,13.07,13.04,13.06,195500.0
2015-10-29 11:30:00,13.05,13.05,13.05,13.05,25000.0,13.05,13.05,13.05,13.05,25000.0
2015-10-29 11:35:00,13.05,13.05,13.05,13.05,5000.0,13.05,13.05,13.05,13.05,5000.0
2015-10-29 11:40:00,13.05,13.05,13.04,13.04,21000.0,13.05,13.05,13.04,13.04,21000.0
2015-10-29 11:45:00,13.04,13.04,13.03,13.03,54850.0,13.04,13.04,13.03,13.03,54850.0
2015-10-29 11:50:00,13.02,13.03,13.01,13.03,60000.0,13.02,13.03,13.01,13.03,60000.0
2015-10-29 11:55:00,13.02,13.02,13.01,13.02,55000.0,13.02,13.02,13.01,13.02,55000.0
2015-10-29 12:00:00,13.02,13.02,13.01,13.01,145000.0,13.02,13.02,13.01,13.01,145000.0
2015-10-29 12:05:00,13.01,13.01,12.99,13.01,228800.0,13.01,13.01,12.99,13.01,228800.0
2015-10-29 12:10:00,13.01,13.03,13.01,13.03,60000.0,13.01,13.03,13.01,13.03,60000.0
2015-10-29 12:15:00,13.03,13.04,13.02,13.04,76050.0,13.03,13.04,13.02,13.04,76050.0
2015-10-29 12:20:00,13.03,13.04,13.03,13.03,110250.0,13.03,13.04,13.03,13.03,110250.0
2015-10-29 12:25:00,13.04,13.07,13.04,13.07,367350.0,13.04,13.07,13.04,13.07,367350.0
2015-10-29 12:30:00,13.07,13.07,13.05,13.05,56400.0,13.07,13.07,13.05,13.05,56400.0
2015-10-29 12:35:00,13.05,13.06,13.02,13.02,70000.0,13.05,13.06,13.02,13.02,70000.0
2015-10-29 12:40:00,13.02,13.02,13.02,13.02,0.0,13.02,13.02,13.02,13.02,0.0
2015-10-29 12:45:00,13.02,13.02,13.0,13.0,30000.0,13.02,13.02,13.0,13.0,30000.0
2015-10-29 12:50:00,13.0,13.01,12.99,13.01,464750.0,13.0,13.01,12.99,13.01,464750.0
2015-10-29 12:55:00,13.01,13.02,13.0,13.0,339050.0,13.01,13.02,13.0,13.0,339050.0
2015-10-29 13:00:00,13.01,13.01,13.0,13.0,58000.0,13.01,13.01,13.0,13.0,58000.0
2015-10-29 13:05:00,13.01,13.01,12.97,12.97,206250.0,13.01,13.01,12.97,12.97,206250.0
2015-10-29 13:10:00,12.97,13.01,12.97,13.01,152700.0,12.97,13.01,12.97,13.01,152700.0
2015-10-29 13:15:00,13.0,13.01,13.0,13.01,25000.0,13.0,13.01,13.0,13.01,25000.0
2015-10-29 13:20:00,13.01,13.03,13.01,13.02,65000.0,13.01,13.03,13.01,13.02,65000.0
2015-10-29 13:25:00,13.02,13.02,13.02,13.02,15000.0,13.02,13.02,13.02,13.02,15000.0
2015-10-29 13:30:00,13.0,13.02,13.0,13.02,61250.0,13.0,13.02,13.0,13.02,61250.0
2015-10-29 13:35:00,13.01,13.01,13.01,13.01,20000.0,13.01,13.01,13.01,13.01,20000.0
2015-10-29 13:40:00,13.01,13.01,13.0,13.01,65000.0,13.01,13.01,13.0,13.01,65000.0
2015-10-29 13:45:00,13.0,13.0,12.98,12.99,205350.0,13.0,13.0,12.98,12.99,205350.0
2015-10-29 13:50:00,12.99,13.0,12.98,12.99,666750.0,12.99,13.0,12.98,12.99,666750.0
2015-10-29 13:55:00,12.99,12.99,12.97,12.97,110000.0,12.99,12.99,12.97,12.97,110000.0
2015-10-29 14:00:00,12.97,13.0,12.97,13.0,100000.0,12.97,13.0,12.97,13.0,100000.0
2015-10-29 14:05:00,13.0,13.0,12.98,12.99,260000.0,13.0,13.0,12.98,12.99,260000.0
2015-10-29 14:10:00,12.98,12.98,12.97,12.97,50000.0,12.98,12.98,12.97,12.97,50000.0
2015-10-29 14:15:00,12.98,12.98,12.98,12.98,127500.0,12.98,12.98,12.98,12.98,127500.0
2015-10-29 14:20:00,12.98,12.99,12.98,12.98,70000.0,12.98,12.99,12.98,12.98,70000.0
2015-10-29 14:25:00,12.99,12.99,12.97,12.97,35000.0,12.99,12.99,12.97,12.97,35000.0
2015-10-29 14:30:00,12.97,12.98,12.97,12.98,20000.0,12.97,12.98,12.97,12.98,20000.0
2015-10-29 14:35:00,12.97,12.97,12.95,12.95,160850.0,12.97,12.97,12.95,12.95,160850.0
2015-10-29 14:40:00,12.95,12.96,12.95,12.95,75000.0,12.95,12.96,12.95,12.95,75000.0
2015-10-29 14:45:00,12.95,12.96,12.95,12.95,25000.0,12.95,12.96,12.95,12.95,25000.0
2015-10-29 14:50:00,12.95,12.97,12.95,12.97,92500.0,12.95,12.97,12.95,12.97,92500.0
2015-10-29 14:55:00,12.97,12.97,12.95,12.95,10000.0,12.97,12.97,12.95,12.95,10000.0
2015-10-29 15:00:00,12.96,12.96,12.96,12.96,65000.0,12.96,12.96,12.96,12.96,65000.0
2015-10-29 15:05:00,12.97,12.97,12.96,12.96,119000.0,12.97,12.97,12.96,12.96,119000.0
2015-10-29 15:10:00,12.96,12.99,12.96,12.96,558650.0,12.96,12.99,12.96,12.96,558650.0
2015-10-29 15:15:00,12.96,12.98,12.96,12.98,454650.0,12.96,12.98,12.96,12.98,454650.0
2015-10-29 15:20:00,12.98,12.99,12.97,12.99,557950.0,12.98,12.99,12.97,12.99,557950.0
2015-10-29 15:25:00,12.99,12.99,12.97,12.97,80000.0,12.99,12.99,12.97,12.97,80000.0
2015-10-29 15:30:00,12.97,12.98,12.96,12.97,70000.0,12.97,12.98,12.96,12.97,70000.0
2015-10-29 15:35:00,12.97,12.98,12.96,12.97,280500.0,12.97,12.98,12.96,12.97,280500.0
2015-10-29 15:40:00,12.97,12.98,12.97,12.98,207550.0,12.97,12.98,12.97,12.98,207550.0
2015-10-29 15:45:00,12.98,12.99,12.97,12.98,674150.0,12.98,12.99,12.97,12.98,674150.0
2015-10-29 15:50:00,12.98,12.98,12.97,12.97,599050.0,12.98,12.98,12.97,12.97,599050.0
2015-10-29 15:55:00,12.97,12.98,12.96,12.97,708150.0,12.97,12.98,12.96,12.97,708150.0
2015-10-30 09:30:00,12.96,13.07,12.96,13.0,244950.0,12.96,13.07,12.96,13.0,244950.0
2015-10-30 09:35:00,13.02,13.02,12.98,12.98,60000.0,13.02,13.02,12.98,12.98,60000.0
2015-10-30 09:40:00,12.99,13.01,12.98,13.01,70000.0,12.99,13.01,12.98,13.01,70000.0
2015-10-30 09:45:00,13.0,13.0,12.96,12.96,163000.0,13.0,13.0,12.96,12.96,163000.0
2015-10-30 09:50:00,12.96,12.96,12.92,12.95,190000.0,12.96,12.96,12.92,12.95,190000.0
2015-10-30 09:55:00,12.94,12.97,12.94,12.97,155000.0,12.94,12.97,12.94,12.97,155000.0
2015-10-30 10:00:00,12.94,12.95,12.9,12.9,160000.0,12.94,12.95,12.9,12.9,160000.0
2015-10-30 10:05:00,12.9,12.92,12.9,12.92,208700.0,12.9,12.92,12.9,12.92,208700.0
2015-10-30 10:10:00,12.92,12.93,12.9,12.91,332200.0,12.92,12.93,12.9,12.91,332200.0
2015-10-30 10:15:00,12.91,12.91,12.89,12.9,252300.0,12.91,12.91,12.89,12.9,252300.0
2015-10-30 10:20:00,12.9,12.91,12.89,12.9,165000.0,12.9,12.91,12.89,12.9,165000.0
2015-10-30 10:25:00,12.9,12.9,12.82,12.83,602500.0,12.9,12.9,12.82,12.83,602500.0
2015-10-30 10:30:00,12.84,12.87,12.83,12.85,190000.0,12.84,12.87,12.83,12.85,190000.0
2015-10-30 10:35:00,12.85,12.88,12.85,12.88,115300.0,12.85,12.88,12.85,12.88,115300.0
2015-10-30 10:40:00,12.87,12.91,12.87,12.91,164200.0,12.87,12.91,12.87,12.91,164200.0
2015-10-30 10:45:00,12.9,12.9,12.88,12.88,166500.0,12.9,12.9,12.88,12.88,166500.0
2015-10-30 10:50:00,12.89,12.9,12.88,12.9,130000.0,12.89,12.9,12.88,12.9,130000.0
2015-10-30 10:55:00,12.9,12.9,12.87,12.88,91400.0,12.9,12.9,12.87,12.88,91400.0
2015-10-30 11:00:00,12.88,12.88,12.85,12.87,104700.0,12.88,12.88,12.85,12.87,104700.0
2015-10-30 11:05:00,12.85,12.87,12.85,12.86,80850.0,12.85,12.87,12.85,12.86,80850.0
2015-10-30 11:10:00,12.87,12.87,12.85,12.85,165000.0,12.87,12.87,12.85,12.85,165000.0
2015-10-30 11:15:00,12.85,12.86,12.84,12.86,105000.0,12.85,12.86,12.84,12.86,105000.0
2015-10-30 11:20:00,12.87,12.87,12.86,12.86,175000.0,12.87,12.87,12.86,12.86,175000.0
2015-10-30 11:25:00,12.87,12.88,12.86,12.86,167850.0,12.87,12.88,12.86,12.86,167850.0
2015-10-30 11:30:00,12.85,12.89,12.85,12.88,628200.0,12.85,12.89,12.85,12.88,628200.0
2015-10-30 11:35:00,12.87,12.89,12.87,12.89,53250.0,12.87,12.89,12.87,12.89,53250.0
2015-10-30 11:40:00,12.89,12.9,12.89,12.89,115700.0,12.89,12.9,12.89,12.89,115700.0
2015-10-30 11:45:00,12.89,12.9,12.88,12.88,60000.0,12.89,12.9,12.88,12.88,60000.0
2015-10-30 11:50:00,12.89,12.9,12.88,12.89,55000.0,12.89,12.9,12.88,12.89,55000.0
2015-10-30 11:55:00,12.9,12.9,12.89,12.89,32500.0,12.9,12.9,12.89,12.89,32500.0
2015-10-30 12:00:00,12.89,12.9,12.88,12.9,106350.0,12.89,12.9,12.88,12.9,106350.0
2015-10-30 12:05:00,12.89,12.89,12.85,12.86,130000.0,12.89,12.89,12.85,12.86,130000.0
2015-10-30 12:10:00,12.86,12.87,12.86,12.87,64900.0,12.86,12.87,12.86,12.87,64900.0
2015-10-30 12:15:00,12.88,12.89,12.86,12.89,102900.0,12.88,12.89,12.86,12.89,102900.0
2015-10-30 12:20:00,12.88,12.88,12.87,12.87,10000.0,12.88,12.88,12.87,12.87,10000.0
2015-10-30 12:25:00,12.89,12.89,12.87,12.88,579650.0,12.89,12.89,12.87,12.88,579650.0
2015-10-30 12:30:00,12.88,12.89,12.88,12.88,85250.0,12.88,12.89,12.88,12.88,85250.0
2015-10-30 12:35:00,12.89,12.89,12.87,12.87,177500.0,12.89,12.89,12.87,12.87,177500.0
2015-10-30 12:40:00,12.88,12.88,12.87,12.87,87500.0,12.88,12.88,12.87,12.87,87500.0
2015-10-30 12:45:00,12.87,12.89,12.87,12.88,382000.0,12.87,12.89,12.87,12.88,382000.0
2015-10-30 12:50:00,12.88,12.89,12.87,12.88,154900.0,12.88,12.89,12.87,12.88,154900.0
2015-10-30 12:55:00,12.89,12.9,12.88,12.9,52500.0,12.89,12.9,12.88,12.9,52500.0
2015-10-30 13:00:00,12.89,12.9,12.87,12.89,177500.0,12.89,12.9,12.87,12.89,177500.0
2015-10-30 13:05:00,12.89,12.89,12.88,12.89,65000.0,12.89,12.89,12.88,12.89,65000.0
2015-10-30 13:10:00,12.89,12.9,12.88,12.89,65000.0,12.89,12.9,12.88,12.89,65000.0
2015-10-30 13:15:00,12.89,12.89,12.87,12.87,60150.0,12.89,12.89,12.87,12.87,60150.0
2015-10-30 13:20:00,12.87,12.87,12.84,12.86,147500.0,12.87,12.87,12.84,12.86,147500.0
2015-10-30 13:25:00,12.85,12.87,12.85,12.87,130350.0,12.85,12.87,12.85,12.87,130350.0
2015-10-30 13:30:00,12.87,12.87,12.83,12.83,394150.0,12.87,12.87,12.83,12.83,394150.0
2015-10-30 13:35:00,12.83,12.84,12.83,12.83,120000.0,12.83,12.84,12.83,12.83,120000.0
2015-10-30 13:40:00,12.83,12.84,12.81,12.81,660700.0,12.83,12.84,12.81,12.81,660700.0
2015-10-30 13:45:00,12.81,12.83,12.8,12.83,169700.0,12.81,12.83,12.8,12.83,169700.0
2015-10-30 13:50:00,12.83,12.84,12.81,12.81,718050.0,12.83,12.84,12.81,12.81,718050.0
2015-10-30 13:55:00,12.82,12.83,12.81,12.82,92900.0,12.82,12.83,12.81,12.82,92900.0
2015-10-30 14:00:00,12.82,12.83,12.82,12.82,168600.0,12.82,12.83,12.82,12.82,168600.0
2015-10-30 14:05:00,12.82,12.83,12.82,12.82,211600.0,12.82,12.83,12.82,12.82,211600.0
2015-10-30 14:10:00,12.83,12.85,12.82,12.84,367350.0,12.83,12.85,12.82,12.84,367350.0
2015-10-30 14:15:00,12.84,12.86,12.84,12.86,384200.0,12.84,12.86,12.84,12.86,384200.0
2015-10-30 14:20:00,12.86,12.86,12.85,12.85,96050.0,12.86,12.86,12.85,12.85,96050.0
2015-10-30 14:25:00,12.86,12.86,12.85,12.86,183100.0,12.86,12.86,12.85,12.86,183100.0
2015-10-30 14:30:00,12.86,12.87,12.86,12.87,62600.0,12.86,12.87,12.86,12.87,62600.0
2015-10-30 14:35:00,12.87,12.87,12.85,12.85,315000.0,12.87,12.87,12.85,12.85,315000.0
2015-10-30 14:40:00,12.86,12.86,12.84,12.85,308300.0,12.86,12.86,12.84,12.85,308300.0
2015-10-30 14:45:00,12.85,12.85,12.82,12.83,312500.0,12.85,12.85,12.82,12.83,312500.0
2015-10-30 14:50:00,12.82,12.84,12.82,12.82,160500.0,12.82,12.84,12.82,12.82,160500.0
2015-10-30 14:55:00,12.82,12.83,12.82,12.82,212950.0,12.82,12.83,12.82,12.82,212950.0
2015-10-30 15:00:00,12.82,12.83,12.81,12.82,240000.0,12.82,12.83,12.81,12.82,240000.0
2015-10-30 15:05:00,12.82,12.85,12.82,12.85,838950.0,12.82,12.85,12.82,12.85,838950.0
2015-10-30 15:10:00,12.85,12.86,12.83,12.83,1007900.0,12.85,12.86,12.83,12.83,1007900.0
2015-10-30 15:15:00,12.83,12.84,12.83,12.84,140000.0,12.83,12.84,12.83,12.84,140000.0
2015-10-30 15:20:00,12.83,12.85,12.83,12.85,1187550.0,12.83,12.85,12.83,12.85,1187550.0
2015-10-30 15:25:00,12.84,12.85,12.83,12.83,632200.0,12.84,12.85,12.83,12.83,632200.0
2015-10-30 15:30:00,12.84,12.84,12.83,12.84,675600.0,12.84,12.84,12.83,12.84,675600.0
2015-10-30 15:35:00,12.84,12.86,12.83,12.84,837900.0,12.84,12.86,12.83,12.84,837900.0
2015-10-30 15:40:00,12.84,12.84,12.83,12.83,579500.0,12.84,12.84,12.83,12.83,579500.0
2015-10-30 15:45:00,12.83,12.85,12.83,12.84,595300.0,12.83,12.85,12.83,12.84,595300.0
2015-10-30 15:50:00,12.84,12.84,12.84,12.84,435250.0,12.84,12.84,12.84,12.84,435250.0
2015-10-30 15:55:00,12.84,12.84,12.8,12.8,2640750.0,12.84,12.84,12.8,12.8,2640750.0
2015-11-02 09:30:00,12.2,12.33,12.17,12.31,7526600.0,12.2,12.33,12.17,12.31,7526600.0
2015-11-02 09:35:00,12.31,12.35,12.25,12.25,4802850.0,12.31,12.35,12.25,12.25,4802850.0
2015-11-02 09:40:00,12.25,12.28,12.18,12.26,2922200.0,12.25,12.28,12.18,12.26,2922200.0
2015-11-02 09:45:00,12.27,12.38,12.26,12.36,2579500.0,12.27,12.38,12.26,12.36,2579500.0
2015-11-02 09:50:00,12.36,12.47,12.35,12.41,2838450.0,12.36,12.47,12.35,12.41,2838450.0
2015-11-02 09:55:00,12.41,12.49,12.39,12.43,1990300.0,12.41,12.49,12.39,12.43,1990300.0
2015-11-02 10:00:00,12.42,12.45,12.39,12.4,1350600.0,12.42,12.45,12.39,12.4,1350600.0
2015-11-02 10:05:00,12.39,12.44,12.36,12.44,1699200.0,12.39,12.44,12.36,12.44,1699200.0
2015-11-02 10:10:00,12.44,12.51,12.43,12.47,2024600.0,12.44,12.51,12.43,12.47,2024600.0
2015-11-02 10:15:00,12.48,12.54,12.46,12.5,1862200.0,12.48,12.54,12.46,12.5,1862200.0
2015-11-02 10:20:00,12.5,12.5,12.47,12.48,1068800.0,12.5,12.5,12.47,12.48,1068800.0
2015-11-02 10:25:00,12.48,12.5,12.45,12.45,1052650.0,12.48,12.5,12.45,12.45,1052650.0
2015-11-02 10:30:00,12.45,12.45,12.41,12.44,1051400.0,12.45,12.45,12.41,12.44,1051400.0
2015-11-02 10:35:00,12.43,12.44,12.36,12.39,3233450.0,12.43,12.44,12.36,12.39,3233450.0
2015-11-02 10:40:00,12.38,12.44,12.38,12.44,892600.0,12.38,12.44,12.38,12.44,892600.0
2015-11-02 10:45:00,12.43,12.46,12.41,12.46,381250.0,12.43,12.46,12.41,12.46,381250.0
2015-11-02 10:50:00,12.46,12.46,12.43,12.43,153100.0,12.46,12.46,12.43,12.43,153100.0
2015-11-02 10:55:00,12.43,12.46,12.41,12.44,587700.0,12.43,12.46,12.41,12.44,587700.0
2015-11-02 11:00:00,12.45,12.51,12.43,12.5,973750.0,12.45,12.51,12.43,12.5,973750.0
2015-11-02 11:05:00,12.5,12.51,12.46,12.46,587400.0,12.5,12.51,12.46,12.46,587400.0
2015-11-02 11:10:00,12.47,12.5,12.46,12.5,247350.0,12.47,12.5,12.46,12.5,247350.0
2015-11-02 11:15:00,12.49,12.5,12.48,12.49,455650.0,12.49,12.5,12.48,12.49,455650.0
2015-11-02 11:20:00,12.49,12.51,12.49,12.51,482900.0,12.49,12.51,12.49,12.51,482900.0
2015-11-02 11:25:00,12.5,12.51,12.48,12.49,594150.0,12.5,12.51,12.48,12.49,594150.0
2015-11-02 11:30:00,12.48,12.48,12.46,12.47,471600.0,12.48,12.48,12.46,12.47,471600.0
2015-11-02 11:35:00,12.48,12.49,12.47,12.48,125000.0,12.48,12.49,12.47,12.48,125000.0
2015-11-02 11:40:00,12.48,12.49,12.46,12.46,348100.0,12.48,12.49,12.46,12.46,348100.0
2015-11-02 11:45:00,12.47,12.47,12.45,12.46,257150.0,12.47,12.47,12.45,12.46,257150.0
2015-11-02 11:50:00,12.47,12.5,12.46,12.5,233200.0,12.47,12.5,12.46,12.5,233200.0
2015-11-02 11:55:00,12.5,12.53,12.49,12.53,487150.0,12.5,12.53,12.49,12.53,487150.0
2015-11-02 12:00:00,12.53,12.54,12.51,12.51,455750.0,12.53,12.54,12.51,12.51,455750.0
2015-11-02 12:05:00,12.51,12.51,12.48,12.48,194100.0,12.51,12.51,12.48,12.48,194100.0
2015-11-02 12:10:00,12.47,12.48,12.46,12.47,370450.0,12.47,12.48,12.46,12.47,370450.0
2015-11-02 12:15:00,12.47,12.47,12.45,12.47,588500.0,12.47,12.47,12.45,12.47,588500.0
2015-11-02 12:20:00,12.47,12.49,12.47,12.48,214100.0,12.47,12.49,12.47,12.48,214100.0
2015-11-02 12:25:00,12.48,12.48,12.47,12.48,350000.0,12.48,12.48,12.47,12.48,350000.0
2015-11-02 12:30:00,12.48,12.49,12.47,12.49,266800.0,12.48,12.49,12.47,12.49,266800.0
2015-11-02 12:35:00,12.49,12.49,12.48,12.49,232500.0,12.49,12.49,12.48,12.49,232500.0
2015-11-02 12:40:00,12.49,12.53,12.49,12.53,998950.0,12.49,12.53,12.49,12.53,998950.0
2015-11-02 12:45:00,12.52,12.53,12.52,12.53,638000.0,12.52,12.53,12.52,12.53,638000.0
2015-11-02 12:50:00,12.53,12.53,12.51,12.51,409750.0,12.53,12.53,12.51,12.51,409750.0
2015-11-02 12:55:00,12.51,12.52,12.5,12.51,437100.0,12.51,12.52,12.5,12.51,437100.0
2015-11-02 13:00:00,12.52,12.52,12.51,12.52,325650.0,12.52,12.52,12.51,12.52,325650.0
2015-11-02 13:05:00,12.52,12.53,12.51,12.53,949650.0,12.52,12.53,12.51,12.53,949650.0
2015-11-02 13:10:00,12.53,12.55,12.52,12.54,748150.0,12.53,12.55,12.52,12.54,748150.0
2015-11-02 13:15:00,12.54,12.57,12.54,12.56,1003300.0,12.54,12.57,12.54,12.56,1003300.0
2015-11-02 13:20:00,12.55,12.59,12.55,12.58,1309150.0,12.55,12.59,12.55,12.58,1309150.0
2015-11-02 13:25:00,12.59,12.6,12.57,12.59,909400.0,12.59,12.6,12.57,12.59,909400.0
2015-11-02 13:30:00,12.59,12.59,12.58,12.59,670800.0,12.59,12.59,12.58,12.59,670800.0
2015-11-02 13:35:00,12.59,12.6,12.57,12.6,779750.0,12.59,12.6,12.57,12.6,779750.0
2015-11-02 13:40:00,12.59,12.59,12.58,12.59,520400.0,12.59,12.59,12.58,12.59,520400.0
2015-11-02 13:45:00,12.59,12.62,12.59,12.61,879300.0,12.59,12.62,12.59,12.61,879300.0
2015-11-02 13:50:00,12.62,12.62,12.56,12.57,1425450.0,12.62,12.62,12.56,12.57,1425450.0
2015-11-02 13:55:00,12.57,12.58,12.53,12.54,978600.0,12.57,12.58,12.53,12.54,978600.0
2015-11-02 14:00:00,12.54,12.55,12.5,12.5,1448800.0,12.54,12.55,12.5,12.5,1448800.0
2015-11-02 14:05:00,12.5,12.51,12.47,12.49,1247300.0,12.5,12.51,12.47,12.49,1247300.0
2015-11-02 14:10:00,12.5,12.5,12.48,12.49,482900.0,12.5,12.5,12.48,12.49,482900.0
2015-11-02 14:15:00,12.49,12.5,12.45,12.49,813250.0,12.49,12.5,12.45,12.49,813250.0
2015-11-02 14:20:00,12.49,12.5,12.47,12.48,550900.0,12.49,12.5,12.47,12.48,550900.0
2015-11-02 14:25:00,12.48,12.48,12.46,12.47,125000.0,12.48,12.48,12.46,12.47,125000.0
2015-11-02 14:30:00,12.47,12.51,12.47,12.51,1194200.0,12.47,12.51,12.47,12.51,1194200.0
2015-11-02 14:35:00,12.51,12.52,12.5,12.51,1164600.0,12.51,12.52,12.5,12.51,1164600.0
2015-11-02 14:40:00,12.5,12.51,12.47,12.48,1201600.0,12.5,12.51,12.47,12.48,1201600.0
2015-11-02 14:45:00,12.48,12.49,12.47,12.47,338300.0,12.48,12.49,12.47,12.47,338300.0
2015-11-02 14:50:00,12.47,12.49,12.47,12.49,428100.0,12.47,12.49,12.47,12.49,428100.0
2015-11-02 14:55:00,12.49,12.49,12.46,12.47,528350.0,12.49,12.49,12.46,12.47,528350.0
2015-11-02 15:00:00,12.47,12.49,12.46,12.47,567500.0,12.47,12.49,12.46,12.47,567500.0
2015-11-02 15:05:00,12.47,12.47,12.45,12.45,787300.0,12.47,12.47,12.45,12.45,787300.0
2015-11-02 15:10:00,12.45,12.47,12.44,12.44,1003500.0,12.45,12.47,12.44,12.44,1003500.0
2015-11-02 15:15:00,12.44,12.44,12.42,12.43,899900.0,12.44,12.44,12.42,12.43,899900.0
2015-11-02 15:20:00,12.43,12.44,12.42,12.43,1254250.0,12.43,12.44,12.42,12.43,1254250.0
2015-11-02 15:25:00,12.42,12.45,12.42,12.45,1210050.0,12.42,12.45,12.42,12.45,1210050.0
2015-11-02 15:30:00,12.45,12.49,12.44,12.49,1685000.0,12.45,12.49,12.44,12.49,1685000.0
2015-11-02 15:35:00,12.49,12.51,12.47,12.47,1546050.0,12.49,12.51,12.47,12.47,1546050.0
2015-11-02 15:40:00,12.48,12.51,12.48,12.49,687850.0,12.48,12.51,12.48,12.49,687850.0
2015-11-02 15:45:00,12.49,12.5,12.47,12.48,1114600.0,12.49,12.5,12.47,12.48,1114600.0
2015-11-02 15:50:00,12.47,12.5,12.47,12.49,458300.0,12.47,12.5,12.47,12.49,458300.0
2015-11-02 15:55:00,12.49,12.49,12.46,12.47,2938350.0,12.49,12.49,12.46,12.47,2938350.0
2015-11-03 09:30:00,12.55,12.63,12.54,12.62,1196850.0,12.55,12.63,12.54,12.62,1196850.0
2015-11-03 09:35:00,12.6,12.6,12.56,12.58,1310000.0,12.6,12.6,12.56,12.58,1310000.0
2015-11-03 09:40:00,12.58,12.63,12.57,12.59,946850.0,12.58,12.63,12.57,12.59,946850.0
2015-11-03 09:45:00,12.57,12.59,12.57,12.57,240400.0,12.57,12.59,12.57,12.57,240400.0
2015-11-03 09:50:00,12.57,12.59,12.57,12.58,146250.0,12.57,12.59,12.57,12.58,146250.0
2015-11-03 09:55:00,12.58,12.58,12.55,12.55,642050.0,12.58,12.58,12.55,12.55,642050.0
2015-11-03 10:00:00,12.56,12.59,12.55,12.58,265200.0,12.56,12.59,12.55,12.58,265200.0
2015-11-03 10:05:00,12.59,12.62,12.59,12.61,531050.0,12.59,12.62,12.59,12.61,531050.0
2015-11-03 10:10:00,12.6,12.6,12.58,12.58,122600.0,12.6,12.6,12.58,12.58,122600.0
2015-11-03 10:15:00,12.58,12.6,12.58,12.59,351850.0,12.58,12.6,12.58,12.59,351850.0
2015-11-03 10:20:00,12.59,12.6,12.59,12.59,106150.0,12.59,12.6,12.59,12.59,106150.0
2015-11-03 10:25:00,12.59,12.6,12.57,12.59,467900.0,12.59,12.6,12.57,12.59,467900.0
2015-11-03 10:30:00,12.6,12.62,12.6,12.6,267500.0,12.6,12.62,12.6,12.6,267500.0
2015-11-03 10:35:00,12.61,12.61,12.58,12.59,165650.0,12.61,12.61,12.58,12.59,165650.0
2015-11-03 10:40:00,12.59,12.59,12.59,12.59,186000.0,12.59,12.59,12.59,12.59,186000.0
2015-11-03 10:45:00,12.58,12.59,12.58,12.59,170000.0,12.58,12.59,12.58,12.59,170000.0
2015-11-03 10:50:00,12.59,12.6,12.58,12.6,37500.0,12.59,12.6,12.58,12.6,37500.0
2015-11-03 10:55:00,12.6,12.6,12.59,12.6,226050.0,12.6,12.6,12.59,12.6,226050.0
2015-11-03 11:00:00,12.59,12.59,12.56,12.56,183400.0,12.59,12.59,12.56,12.56,183400.0
2015-11-03 11:05:00,12.56,12.56,12.52,12.56,485400.0,12.56,12.56,12.52,12.56,485400.0
2015-11-03 11:10:00,12.55,12.56,12.54,12.55,415000.0,12.55,12.56,12.54,12.55,415000.0
2015-11-03 11:15:00,12.56,12.56,12.55,12.56,96300.0,12.56,12.56,12.55,12.56,96300.0
2015-11-03 11:20:00,12.56,12.56,12.53,12.53,184050.0,12.56,12.56,12.53,12.53,184050.0
2015-11-03 11:25:00,12.54,12.54,12.53,12.54,159500.0,12.54,12.54,12.53,12.54,159500.0
2015-11-03 11:30:00,12.54,12.56,12.54,12.56,220000.0,12.54,12.56,12.54,12.56,220000.0
2015-11-03 11:35:00,12.56,12.59,12.56,12.56,408700.0,12.56,12.59,12.56,12.56,408700.0
2015-11-03 11:40:00,12.58,12.58,12.55,12.57,484750.0,12.58,12.58,12.55,12.57,484750.0
2015-11-03 11:45:00,12.57,12.59,12.57,12.58,460200.0,12.57,12.59,12.57,12.58,460200.0
2015-11-03 11:50:00,12.58,12.58,12.57,12.58,596100.0,12.58,12.58,12.57,12.58,596100.0
2015-11-03 11:55:00,12.58,12.58,12.58,12.58,90000.0,12.58,12.58,12.58,12.58,90000.0
2015-11-03 12:00:00,12.58,12.59,12.57,12.58,182300.0,12.58,12.59,12.57,12.58,182300.0
2015-11-03 12:05:00,12.58,12.58,12.57,12.57,90000.0,12.58,12.58,12.57,12.57,90000.0
2015-11-03 12:10:00,12.58,12.58,12.56,12.57,210000.0,12.58,12.58,12.56,12.57,210000.0
2015-11-03 12:15:00,12.57,12.58,12.56,12.58,115250.0,12.57,12.58,12.56,12.58,115250.0
2015-11-03 12:20:00,12.57,12.58,12.57,12.58,226250.0,12.57,12.58,12.57,12.58,226250.0
2015-11-03 12:25:00,12.58,12.58,12.57,12.58,100000.0,12.58,12.58,12.57,12.58,100000.0
2015-11-03 12:30:00,12.58,12.58,12.57,12.58,160000.0,12.58,12.58,12.57,12.58,160000.0
2015-11-03 12:35:00,12.59,12.59,12.57,12.58,120000.0,12.59,12.59,12.57,12.58,120000.0
2015-11-03 12:40:00,12.58,12.58,12.57,12.57,240000.0,12.58,12.58,12.57,12.57,240000.0
2015-11-03 12:45:00,12.58,12.58,12.57,12.58,337500.0,12.58,12.58,12.57,12.58,337500.0
2015-11-03 12:50:00,12.58,12.59,12.58,12.59,265000.0,12.58,12.59,12.58,12.59,265000.0
2015-11-03 12:55:00,12.58,12.59,12.58,12.58,220000.0,12.58,12.59,12.58,12.58,220000.0
2015-11-03 13:00:00,12.58,12.58,12.56,12.56,165000.0,12.58,12.58,12.56,12.56,165000.0
2015-11-03 13:05:00,12.56,12.59,12.56,12.56,580800.0,12.56,12.59,12.56,12.56,580800.0
2015-11-03 13:10:00,12.57,12.57,12.55,12.56,838050.0,12.57,12.57,12.55,12.56,838050.0
2015-11-03 13:15:00,12.56,12.57,12.56,12.57,321750.0,12.56,12.57,12.56,12.57,321750.0
2015-11-03 13:20:00,12.57,12.57,12.56,12.56,316250.0,12.57,12.57,12.56,12.56,316250.0
2015-11-03 13:25:00,12.56,12.57,12.56,12.56,179850.0,12.56,12.57,12.56,12.56,179850.0
2015-11-03 13:30:00,12.56,12.56,12.53,12.53,743050.0,12.56,12.56,12.53,12.53,743050.0
2015-11-03 13:35:00,12.53,12.55,12.53,12.55,96350.0,12.53,12.55,12.53,12.55,96350.0
2015-11-03 13:40:00,12.55,12.57,12.55,12.56,154700.0,12.55,12.57,12.55,12.56,154700.0
2015-11-03 13:45:00,12.56,12.57,12.55,12.55,560000.0,12.56,12.57,12.55,12.55,560000.0
2015-11-03 13:50:00,12.54,12.57,12.54,12.57,816450.0,12.54,12.57,12.54,12.57,816450.0
2015-11-03 13:55:00,12.57,12.59,12.56,12.59,770050.0,12.57,12.59,12.56,12.59,770050.0
2015-11-03 14:00:00,12.58,12.58,12.56,12.57,585000.0,12.58,12.58,12.56,12.57,585000.0
2015-11-03 14:05:00,12.57,12.58,12.56,12.57,150000.0,12.57,12.58,12.56,12.57,150000.0
2015-11-03 14:10:00,12.56,12.57,12.55,12.55,72500.0,12.56,12.57,12.55,12.55,72500.0
2015-11-03 14:15:00,12.55,12.56,12.52,12.56,1451750.0,12.55,12.56,12.52,12.56,1451750.0
2015-11-03 14:20:00,12.56,12.58,12.55,12.57,426600.0,12.56,12.58,12.55,12.57,426600.0
2015-11-03 14:25:00,12.56,12.58,12.56,12.58,129250.0,12.56,12.58,12.56,12.58,129250.0
2015-11-03 14:30:00,12.58,12.58,12.56,12.58,723800.0,12.58,12.58,12.56,12.58,723800.0
2015-11-03 14:35:00,12.57,12.57,12.56,12.57,138750.0,12.57,12.57,12.56,12.57,138750.0
2015-11-03 14:40:00,12.57,12.58,12.57,12.57,145000.0,12.57,12.58,12.57,12.57,145000.0
2015-11-03 14:45:00,12.58,12.58,12.57,12.58,800300.0,12.58,12.58,12.57,12.58,800300.0
2015-11-03 14:50:00,12.57,12.57,12.56,12.56,446900.0,12.57,12.57,12.56,12.56,446900.0
2015-11-03 14:55:00,12.55,12.56,12.55,12.56,92900.0,12.55,12.56,12.55,12.56,92900.0
2015-11-03 15:00:00,12.55,12.55,12.55,12.55,247950.0,12.55,12.55,12.55,12.55,247950.0
2015-11-03 15:05:00,12.56,12.56,12.55,12.55,255000.0,12.56,12.56,12.55,12.55,255000.0
2015-11-03 15:10:00,12.55,12.56,12.55,12.56,745850.0,12.55,12.56,12.55,12.56,745850.0
2015-11-03 15:15:00,12.56,12.57,12.55,12.56,155000.0,12.56,12.57,12.55,12.56,155000.0
2015-11-03 15:20:00,12.56,12.57,12.55,12.57,431550.0,12.56,12.57,12.55,12.57,431550.0
2015-11-03 15:25:00,12.56,12.56,12.55,12.56,60000.0,12.56,12.56,12.55,12.56,60000.0
2015-11-03 15:30:00,12.56,12.56,12.55,12.56,227700.0,12.56,12.56,12.55,12.56,227700.0
2015-11-03 15:35:00,12.56,12.56,12.54,12.55,686400.0,12.56,12.56,12.54,12.55,686400.0
2015-11-03 15:40:00,12.55,12.55,12.52,12.53,391500.0,12.55,12.55,12.52,12.53,391500.0
2015-11-03 15:45:00,12.53,12.53,12.49,12.5,2097250.0,12.53,12.53,12.49,12.5,2097250.0
2015-11-03 15:50:00,12.51,12.51,12.49,12.49,1576500.0,12.51,12.51,12.49,12.49,1576500.0
2015-11-03 15:55:00,12.49,12.49,12.4,12.47,3196150.0,12.49,12.49,12.4,12.47,3196150.0
2015-11-04 09:30:00,12.52,12.54,12.48,12.5,721700.0,12.52,12.54,12.48,12.5,721700.0
2015-11-04 09:35:00,12.49,12.5,12.44,12.45,741450.0,12.49,12.5,12.44,12.45,741450.0
2015-11-04 09:40:00,12.45,12.46,12.41,12.43,863550.0,12.45,12.46,12.41,12.43,863550.0
2015-11-04 09:45:00,12.43,12.49,12.43,12.46,354700.0,12.43,12.49,12.43,12.46,354700.0
2015-11-04 09:50:00,12.47,12.47,12.43,12.44,664900.0,12.47,12.47,12.43,12.44,664900.0
2015-11-04 09:55:00,12.45,12.47,12.44,12.47,713500.0,12.45,12.47,12.44,12.47,713500.0
2015-11-04 10:00:00,12.47,12.47,12.46,12.47,767050.0,12.47,12.47,12.46,12.47,767050.0
2015-11-04 10:05:00,12.46,12.47,12.45,12.45,399050.0,12.46,12.47,12.45,12.45,399050.0
2015-11-04 10:10:00,12.46,12.46,12.42,12.44,535150.0,12.46,12.46,12.42,12.44,535150.0
2015-11-04 10:15:00,12.43,12.45,12.43,12.44,562700.0,12.43,12.45,12.43,12.44,562700.0
2015-11-04 10:20:00,12.45,12.45,12.44,12.45,291050.0,12.45,12.45,12.44,12.45,291050.0
2015-11-04 10:25:00,12.45,12.45,12.44,12.44,507450.0,12.45,12.45,12.44,12.44,507450.0
2015-11-04 10:30:00,12.44,12.47,12.44,12.46,823200.0,12.44,12.47,12.44,12.46,823200.0
2015-11-04 10:35:00,12.45,12.47,12.45,12.46,1124900.0,12.45,12.47,12.45,12.46,1124900.0
2015-11-04 10:40:00,12.46,12.46,12.44,12.44,954250.0,12.46,12.46,12.44,12.44,954250.0
2015-11-04 10:45:00,12.44,12.45,12.44,12.45,452500.0,12.44,12.45,12.44,12.45,452500.0
2015-11-04 10:50:00,12.45,12.45,12.42,12.43,272000.0,12.45,12.45,12.42,12.43,272000.0
2015-11-04 10:55:00,12.43,12.44,12.41,12.43,380950.0,12.43,12.44,12.41,12.43,380950.0
2015-11-04 11:00:00,12.43,12.43,12.41,12.41,372250.0,12.43,12.43,12.41,12.41,372250.0
2015-11-04 11:05:00,12.41,12.41,12.36,12.36,741000.0,12.41,12.41,12.36,12.36,741000.0
2015-11-04 11:10:00,12.36,12.36,12.35,12.36,853800.0,12.36,12.36,12.35,12.36,853800.0
2015-11-04 11:15:00,12.36,12.39,12.35,12.39,411150.0,12.36,12.39,12.35,12.39,411150.0
2015-11-04 11:20:00,12.39,12.39,12.37,12.37,159250.0,12.39,12.39,12.37,12.37,159250.0
2015-11-04 11:25:00,12.37,12.37,12.35,12.36,209100.0,12.37,12.37,12.35,12.36,209100.0
2015-11-04 11:30:00,12.35,12.37,12.35,12.36,216650.0,12.35,12.37,12.35,12.36,216650.0
2015-11-04 11:35:00,12.36,12.38,12.35,12.37,172800.0,12.36,12.38,12.35,12.37,172800.0
2015-11-04 11:40:00,12.37,12.38,12.37,12.38,457050.0,12.37,12.38,12.37,12.38,457050.0
2015-11-04 11:45:00,12.37,12.39,12.37,12.39,455750.0,12.37,12.39,12.37,12.39,455750.0
2015-11-04 11:50:00,12.39,12.42,12.39,12.42,119350.0,12.39,12.42,12.39,12.42,119350.0
2015-11-04 11:55:00,12.42,12.45,12.42,12.43,733350.0,12.42,12.45,12.42,12.43,733350.0
2015-11-04 12:00:00,12.43,12.44,12.42,12.43,290300.0,12.43,12.44,12.42,12.43,290300.0
2015-11-04 12:05:00,12.42,12.43,12.41,12.41,595750.0,12.42,12.43,12.41,12.41,595750.0
2015-11-04 12:10:00,12.41,12.42,12.4,12.4,429450.0,12.41,12.42,12.4,12.4,429450.0
2015-11-04 12:15:00,12.4,12.41,12.4,12.41,196000.0,12.4,12.41,12.4,12.41,196000.0
2015-11-04 12:20:00,12.4,12.41,12.39,12.4,110000.0,12.4,12.41,12.39,12.4,110000.0
2015-11-04 12:25:00,12.4,12.4,12.38,12.38,353900.0,12.4,12.4,12.38,12.38,353900.0
2015-11-04 12:30:00,12.37,12.38,12.35,12.35,324650.0,12.37,12.38,12.35,12.35,324650.0
2015-11-04 12:35:00,12.36,12.37,12.35,12.36,532750.0,12.36,12.37,12.35,12.36,532750.0
2015-11-04 12:40:00,12.36,12.37,12.35,12.36,471550.0,12.36,12.37,12.35,12.36,471550.0
2015-11-04 12:45:00,12.35,12.35,12.33,12.33,342900.0,12.35,12.35,12.33,12.33,342900.0
2015-11-04 12:50:00,12.33,12.34,12.32,12.34,230000.0,12.33,12.34,12.32,12.34,230000.0
2015-11-04 12:55:00,12.35,12.35,12.32,12.34,132500.0,12.35,12.35,12.32,12.34,132500.0
2015-11-04 13:00:00,12.35,12.35,12.34,12.34,147300.0,12.35,12.35,12.34,12.34,147300.0
2015-11-04 13:05:00,12.33,12.35,12.32,12.32,234400.0,12.33,12.35,12.32,12.32,234400.0
2015-11-04 13:10:00,12.33,12.34,12.33,12.34,337850.0,12.33,12.34,12.33,12.34,337850.0
2015-11-04 13:15:00,12.33,12.34,12.33,12.33,234400.0,12.33,12.34,12.33,12.33,234400.0
2015-11-04 13:20:00,12.32,12.35,12.32,12.32,1196100.0,12.32,12.35,12.32,12.32,1196100.0
2015-11-04 13:25:00,12.33,12.33,12.32,12.32,268000.0,12.33,12.33,12.32,12.32,268000.0
2015-11-04 13:30:00,12.33,12.33,12.32,12.33,289400.0,12.33,12.33,12.32,12.33,289400.0
2015-11-04 13:35:00,12.33,12.34,12.32,12.34,974650.0,12.33,12.34,12.32,12.34,974650.0
2015-11-04 13:40:00,12.33,12.34,12.32,12.33,217500.0,12.33,12.34,12.32,12.33,217500.0
2015-11-04 13:45:00,12.33,12.33,12.33,12.33,161400.0,12.33,12.33,12.33,12.33,161400.0
2015-11-04 13:50:00,12.33,12.33,12.33,12.33,197950.0,12.33,12.33,12.33,12.33,197950.0
2015-11-04 13:55:00,12.33,12.34,12.33,12.34,325000.0,12.33,12.34,12.33,12.34,325000.0
2015-11-04 14:00:00,12.34,12.34,12.32,12.33,252500.0,12.34,12.34,12.32,12.33,252500.0
2015-11-04 14:05:00,12.33,12.33,12.32,12.33,387500.0,12.33,12.33,12.32,12.33,387500.0
2015-11-04 14:10:00,12.33,12.34,12.32,12.32,235450.0,12.33,12.34,12.32,12.32,235450.0
2015-11-04 14:15:00,12.32,12.33,12.32,12.33,339150.0,12.32,12.33,12.32,12.33,339150.0
2015-11-04 14:20:00,12.33,12.33,12.32,12.32,473150.0,12.33,12.33,12.32,12.32,473150.0
2015-11-04 14:25:00,12.32,12.32,12.3,12.31,1084400.0,12.32,12.32,12.3,12.31,1084400.0
2015-11-04 14:30:00,12.31,12.32,12.3,12.32,955700.0,12.31,12.32,12.3,12.32,955700.0
2015-11-04 14:35:00,12.32,12.32,12.3,12.3,726050.0,12.32,12.32,12.3,12.3,726050.0
2015-11-04 14:40:00,12.31,12.32,12.3,12.31,472750.0,12.31,12.32,12.3,12.31,472750.0
2015-11-04 14:45:00,12.31,12.31,12.29,12.3,439200.0,12.31,12.31,12.29,12.3,439200.0
2015-11-04 14:50:00,12.3,12.3,12.28,12.28,805050.0,12.3,12.3,12.28,12.28,805050.0
2015-11-04 14:55:00,12.28,12.29,12.27,12.27,339300.0,12.28,12.29,12.27,12.27,339300.0
2015-11-04 15:00:00,12.28,12.28,12.26,12.26,791300.0,12.28,12.28,12.26,12.26,791300.0
2015-11-04 15:05:00,12.26,12.26,12.26,12.26,698950.0,12.26,12.26,12.26,12.26,698950.0
2015-11-04 15:10:00,12.26,12.26,12.26,12.26,1434200.0,12.26,12.26,12.26,12.26,1434200.0
2015-11-04 15:15:00,12.26,12.27,12.25,12.26,1459900.0,12.26,12.27,12.25,12.26,1459900.0
2015-11-04 15:20:00,12.26,12.27,12.26,12.26,995700.0,12.26,12.27,12.26,12.26,995700.0
2015-11-04 15:25:00,12.26,12.27,12.25,12.26,1240500.0,12.26,12.27,12.25,12.26,1240500.0
2015-11-04 15:30:00,12.26,12.27,12.25,12.25,1212400.0,12.26,12.27,12.25,12.25,1212400.0
2015-11-04 15:35:00,12.26,12.26,12.25,12.26,752850.0,12.26,12.26,12.25,12.26,752850.0
2015-11-04 15:40:00,12.26,12.26,12.24,12.25,1680900.0,12.26,12.26,12.24,12.25,1680900.0
2015-11-04 15:45:00,12.25,12.3,12.25,12.28,2221750.0,12.25,12.3,12.25,12.28,2221750.0
2015-11-04 15:50:00,12.28,12.3,12.28,12.3,1115450.0,12.28,12.3,12.28,12.3,1115450.0
2015-11-04 15:55:00,12.3,12.31,12.29,12.3,2173250.0,12.3,12.31,12.29,12.3,2173250.0
2015-11-05 09:30:00,12.33,12.33,12.27,12.28,603950.0,12.33,12.33,12.27,12.28,603950.0
2015-11-05 09:35:00,12.28,12.3,12.27,12.27,140300.0,12.28,12.3,12.27,12.27,140300.0
2015-11-05 09:40:00,12.28,12.29,12.27,12.27,280250.0,12.28,12.29,12.27,12.27,280250.0
2015-11-05 09:45:00,12.27,12.3,12.27,12.27,225000.0,12.27,12.3,12.27,12.27,225000.0
2015-11-05 09:50:00,12.27,12.28,12.24,12.25,368350.0,12.27,12.28,12.24,12.25,368350.0
2015-11-05 09:55:00,12.24,12.27,12.24,12.26,679600.0,12.24,12.27,12.24,12.26,679600.0
2015-11-05 10:00:00,12.26,12.31,12.26,12.28,705850.0,12.26,12.31,12.26,12.28,705850.0
2015-11-05 10:05:00,12.29,12.29,12.27,12.28,643000.0,12.29,12.29,12.27,12.28,643000.0
2015-11-05 10:10:00,12.27,12.27,12.21,12.22,673150.0,12.27,12.27,12.21,12.22,673150.0
2015-11-05 10:15:00,12.22,12.23,12.19,12.21,707000.0,12.22,12.23,12.19,12.21,707000.0
2015-11-05 10:20:00,12.21,12.24,12.2,12.24,465950.0,12.21,12.24,12.2,12.24,465950.0
2015-11-05 10:25:00,12.23,12.26,12.23,12.25,312500.0,12.23,12.26,12.23,12.25,312500.0
2015-11-05 10:30:00,12.25,12.26,12.23,12.25,1516500.0,12.25,12.26,12.23,12.25,1516500.0
2015-11-05 10:35:00,12.25,12.25,12.21,12.21,391850.0,12.25,12.25,12.21,12.21,391850.0
2015-11-05 10:40:00,12.21,12.21,12.19,12.21,331850.0,12.21,12.21,12.19,12.21,331850.0
2015-11-05 10:45:00,12.19,12.26,12.19,12.25,897200.0,12.19,12.26,12.19,12.25,897200.0
2015-11-05 10:50:00,12.25,12.28,12.24,12.26,602900.0,12.25,12.28,12.24,12.26,602900.0
2015-11-05 10:55:00,12.24,12.26,12.24,12.24,398950.0,12.24,12.26,12.24,12.24,398950.0
2015-11-05 11:00:00,12.23,12.26,12.23,12.26,209300.0,12.23,12.26,12.23,12.26,209300.0
2015-11-05 11:05:00,12.24,12.25,12.24,12.24,59650.0,12.24,12.25,12.24,12.24,59650.0
2015-11-05 11:10:00,12.24,12.27,12.24,12.26,185350.0,12.24,12.27,12.24,12.26,185350.0
2015-11-05 11:15:00,12.26,12.28,12.26,12.28,585050.0,12.26,12.28,12.26,12.28,585050.0
2015-11-05 11:20:00,12.29,12.29,12.27,12.27,717650.0,12.29,12.29,12.27,12.27,717650.0
2015-11-05 11:25:00,12.29,12.29,12.27,12.28,322350.0,12.29,12.29,12.27,12.28,322350.0
2015-11-05 11:30:00,12.28,12.29,12.27,12.29,485000.0,12.28,12.29,12.27,12.29,485000.0
2015-11-05 11:35:00,12.28,12.29,12.27,12.28,378400.0,12.28,12.29,12.27,12.28,378400.0
2015-11-05 11:40:00,12.28,12.29,12.27,12.29,302450.0,12.28,12.29,12.27,12.29,302450.0
2015-11-05 11:45:00,12.29,12.33,12.29,12.3,897200.0,12.29,12.33,12.29,12.3,897200.0
2015-11-05 11:50:00,12.3,12.33,12.3,12.32,350550.0,12.3,12.33,12.3,12.32,350550.0
2015-11-05 11:55:00,12.32,12.32,12.3,12.31,819650.0,12.32,12.32,12.3,12.31,819650.0
2015-11-05 12:00:00,12.31,12.33,12.31,12.33,560400.0,12.31,12.33,12.31,12.33,560400.0
2015-11-05 12:05:00,12.33,12.34,12.32,12.33,442550.0,12.33,12.34,12.32,12.33,442550.0
2015-11-05 12:10:00,12.34,12.34,12.32,12.32,215900.0,12.34,12.34,12.32,12.32,215900.0
2015-11-05 12:15:00,12.32,12.34,12.32,12.33,100000.0,12.32,12.34,12.32,12.33,100000.0
2015-11-05 12:20:00,12.34,12.35,12.34,12.35,284700.0,12.34,12.35,12.34,12.35,284700.0
2015-11-05 12:25:00,12.36,12.38,12.35,12.36,270500.0,12.36,12.38,12.35,12.36,270500.0
2015-11-05 12:30:00,12.36,12.36,12.34,12.34,310000.0,12.36,12.36,12.34,12.34,310000.0
2015-11-05 12:35:00,12.34,12.34,12.32,12.33,213000.0,12.34,12.34,12.32,12.33,213000.0
2015-11-05 12:40:00,12.33,12.35,12.31,12.32,443150.0,12.33,12.35,12.31,12.32,443150.0
2015-11-05 12:45:00,12.31,12.33,12.31,12.32,399150.0,12.31,12.33,12.31,12.32,399150.0
2015-11-05 12:50:00,12.32,12.34,12.31,12.32,355000.0,12.32,12.34,12.31,12.32,355000.0
2015-11-05 12:55:00,12.32,12.32,12.32,12.32,850000.0,12.32,12.32,12.32,12.32,850000.0
2015-11-05 13:00:00,12.32,12.33,12.3,12.32,360000.0,12.32,12.33,12.3,12.32,360000.0
2015-11-05 13:05:00,12.32,12.32,12.29,12.29,346250.0,12.32,12.32,12.29,12.29,346250.0
2015-11-05 13:10:00,12.29,12.3,12.28,12.29,405950.0,12.29,12.3,12.28,12.29,405950.0
2015-11-05 13:15:00,12.28,12.3,12.27,12.3,40000.0,12.28,12.3,12.27,12.3,40000.0
2015-11-05 13:20:00,12.28,12.28,12.27,12.27,105000.0,12.28,12.28,12.27,12.27,105000.0
2015-11-05 13:25:00,12.27,12.28,12.26,12.28,85000.0,12.27,12.28,12.26,12.28,85000.0
2015-11-05 13:30:00,12.26,12.29,12.26,12.29,382500.0,12.26,12.29,12.26,12.29,382500.0
2015-11-05 13:35:00,12.29,12.3,12.28,12.28,60000.0,12.29,12.3,12.28,12.28,60000.0
2015-11-05 13:40:00,12.28,12.29,12.27,12.28,998950.0,12.28,12.29,12.27,12.28,998950.0
2015-11-05 13:45:00,12.28,12.29,12.27,12.27,97450.0,12.28,12.29,12.27,12.27,97450.0
2015-11-05 13:50:00,12.27,12.27,12.25,12.26,260000.0,12.27,12.27,12.25,12.26,260000.0
2015-11-05 13:55:00,12.26,12.27,12.25,12.26,125000.0,12.26,12.27,12.25,12.26,125000.0
2015-11-05 14:00:00,12.27,12.27,12.26,12.26,107350.0,12.27,12.27,12.26,12.26,107350.0
2015-11-05 14:05:00,12.26,12.26,12.26,12.26,10000.0,12.26,12.26,12.26,12.26,10000.0
2015-11-05 14:10:00,12.26,12.27,12.26,12.26,203100.0,12.26,12.27,12.26,12.26,203100.0
2015-11-05 14:15:00,12.27,12.27,12.26,12.26,140000.0,12.27,12.27,12.26,12.26,140000.0
2015-11-05 14:20:00,12.25,12.27,12.24,12.25,110450.0,12.25,12.27,12.24,12.25,110450.0
2015-11-05 14:25:00,12.25,12.28,12.25,12.28,156650.0,12.25,12.28,12.25,12.28,156650.0
2015-11-05 14:30:00,12.26,12.26,12.25,12.26,75000.0,12.26,12.26,12.25,12.26,75000.0
2015-11-05 14:35:00,12.25,12.26,12.24,12.24,145000.0,12.25,12.26,12.24,12.24,145000.0
2015-11-05 14:40:00,12.25,12.27,12.24,12.26,423550.0,12.25,12.27,12.24,12.26,423550.0
2015-11-05 14:45:00,12.26,12.27,12.26,12.26,145000.0,12.26,12.27,12.26,12.26,145000.0
2015-11-05 14:50:00,12.25,12.26,12.25,12.25,80000.0,12.25,12.26,12.25,12.25,80000.0
2015-11-05 14:55:00,12.25,12.27,12.25,12.27,529700.0,12.25,12.27,12.25,12.27,529700.0
2015-11-05 15:00:00,12.27,12.27,12.26,12.26,195000.0,12.27,12.27,12.26,12.26,195000.0
2015-11-05 15:05:00,12.26,12.26,12.26,12.26,193150.0,12.26,12.26,12.26,12.26,193150.0
2015-11-05 15:10:00,12.26,12.26,12.25,12.25,198950.0,12.26,12.26,12.25,12.25,198950.0
2015-11-05 15:15:00,12.25,12.26,12.25,12.26,421250.0,12.25,12.26,12.25,12.26,421250.0
2015-11-05 15:20:00,12.26,12.27,12.25,12.26,280000.0,12.26,12.27,12.25,12.26,280000.0
2015-11-05 15:25:00,12.27,12.28,12.26,12.28,706800.0,12.27,12.28,12.26,12.28,706800.0
2015-11-05 15:30:00,12.27,12.28,12.27,12.28,1554300.0,12.27,12.28,12.27,12.28,1554300.0
2015-11-05 15:35:00,12.28,12.29,12.27,12.29,375000.0,12.28,12.29,12.27,12.29,375000.0
2015-11-05 15:40:00,12.29,12.34,12.29,12.34,489600.0,12.29,12.34,12.29,12.34,489600.0
2015-11-05 15:45:00,12.34,12.38,12.33,12.33,931700.0,12.34,12.38,12.33,12.33,931700.0
2015-11-05 15:50:00,12.33,12.33,12.32,12.33,434100.0,12.33,12.33,12.32,12.33,434100.0
2015-11-05 15:55:00,12.33,12.33,12.32,12.33,1262800.0,12.33,12.33,12.32,12.33,1262800.0
2015-11-06 09:30:00,12.18,12.24,12.18,12.23,1217950.0,12.18,12.24,12.18,12.23,1217950.0
2015-11-06 09:35:00,12.24,12.24,12.12,12.14,2977950.0,12.24,12.24,12.12,12.14,2977950.0
2015-11-06 09:40:00,12.13,12.14,12.08,12.1,3282650.0,12.13,12.14,12.08,12.1,3282650.0
2015-11-06 09:45:00,12.08,12.12,12.08,12.09,1332100.0,12.08,12.12,12.08,12.09,1332100.0
2015-11-06 09:50:00,12.1,12.1,11.98,11.98,2942900.0,12.1,12.1,11.98,11.98,2942900.0
2015-11-06 09:55:00,11.99,12.08,11.99,12.03,2043000.0,11.99,12.08,11.99,12.03,2043000.0
2015-11-06 10:00:00,12.03,12.05,12.01,12.02,1681550.0,12.03,12.05,12.01,12.02,1681550.0
2015-11-06 10:05:00,12.02,12.03,12.0,12.01,1052450.0,12.02,12.03,12.0,12.01,1052450.0
2015-11-06 10:10:00,12.0,12.0,11.93,11.93,1691300.0,12.0,12.0,11.93,11.93,1691300.0
2015-11-06 10:15:00,11.93,11.94,11.88,11.93,2686750.0,11.93,11.94,11.88,11.93,2686750.0
2015-11-06 10:20:00,11.93,12.0,11.93,11.98,1757900.0,11.93,12.0,11.93,11.98,1757900.0
2015-11-06 10:25:00,11.98,12.04,11.97,12.02,1397850.0,11.98,12.04,11.97,12.02,1397850.0
2015-11-06 10:30:00,12.02,12.03,11.99,11.99,638700.0,12.02,12.03,11.99,11.99,638700.0
2015-11-06 10:35:00,11.99,12.0,11.99,12.0,256300.0,11.99,12.0,11.99,12.0,256300.0
2015-11-06 10:40:00,12.01,12.03,11.99,12.0,723650.0,12.01,12.03,11.99,12.0,723650.0
2015-11-06 10:45:00,12.01,12.01,12.0,12.0,241000.0,12.01,12.01,12.0,12.0,241000.0
2015-11-06 10:50:00,12.01,12.02,12.0,12.01,274350.0,12.01,12.02,12.0,12.01,274350.0
2015-11-06 10:55:00,12.02,12.05,12.01,12.05,227300.0,12.02,12.05,12.01,12.05,227300.0
2015-11-06 11:00:00,12.03,12.07,12.03,12.06,980150.0,12.03,12.07,12.03,12.06,980150.0
2015-11-06 11:05:00,12.05,12.1,12.05,12.09,813900.0,12.05,12.1,12.05,12.09,813900.0
2015-11-06 11:10:00,12.09,12.09,12.05,12.05,453500.0,12.09,12.09,12.05,12.05,453500.0
2015-11-06 11:15:00,12.05,12.05,12.02,12.02,667850.0,12.05,12.05,12.02,12.02,667850.0
2015-11-06 11:20:00,12.02,12.03,12.01,12.02,844400.0,12.02,12.03,12.01,12.02,844400.0
2015-11-06 11:25:00,12.02,12.04,12.01,12.04,594450.0,12.02,12.04,12.01,12.04,594450.0
2015-11-06 11:30:00,12.03,12.07,12.02,12.06,232900.0,12.03,12.07,12.02,12.06,232900.0
2015-11-06 11:35:00,12.07,12.1,12.07,12.09,769850.0,12.07,12.1,12.07,12.09,769850.0
2015-11-06 11:40:00,12.1,12.12,12.1,12.1,828050.0,12.1,12.12,12.1,12.1,828050.0
2015-11-06 11:45:00,12.1,12.11,12.09,12.09,435750.0,12.1,12.11,12.09,12.09,435750.0
2015-11-06 11:50:00,12.1,12.11,12.09,12.09,341600.0,12.1,12.11,12.09,12.09,341600.0
2015-11-06 11:55:00,12.09,12.09,12.03,12.03,318700.0,12.09,12.09,12.03,12.03,318700.0
2015-11-06 12:00:00,12.05,12.06,12.04,12.05,110000.0,12.05,12.06,12.04,12.05,110000.0
2015-11-06 12:05:00,12.05,12.05,12.03,12.03,253200.0,12.05,12.05,12.03,12.03,253200.0
2015-11-06 12:10:00,12.03,12.05,12.02,12.03,210050.0,12.03,12.05,12.02,12.03,210050.0
2015-11-06 12:15:00,12.03,12.05,12.03,12.04,237500.0,12.03,12.05,12.03,12.04,237500.0
2015-11-06 12:20:00,12.04,12.04,12.03,12.04,114500.0,12.04,12.04,12.03,12.04,114500.0
2015-11-06 12:25:00,12.04,12.05,12.02,12.04,415700.0,12.04,12.05,12.02,12.04,415700.0
2015-11-06 12:30:00,12.03,12.04,12.02,12.02,324050.0,12.03,12.04,12.02,12.02,324050.0
2015-11-06 12:35:00,12.02,12.04,12.02,12.03,150000.0,12.02,12.04,12.02,12.03,150000.0
2015-11-06 12:40:00,12.04,12.05,12.03,12.05,119000.0,12.04,12.05,12.03,12.05,119000.0
2015-11-06 12:45:00,12.05,12.09,12.05,12.08,604300.0,12.05,12.09,12.05,12.08,604300.0
2015-11-06 12:50:00,12.09,12.1,12.06,12.1,676050.0,12.09,12.1,12.06,12.1,676050.0
2015-11-06 12:55:00,12.1,12.11,12.09,12.1,361800.0,12.1,12.11,12.09,12.1,361800.0
2015-11-06 13:00:00,12.1,12.11,12.1,12.1,122500.0,12.1,12.11,12.1,12.1,122500.0
2015-11-06 13:05:00,12.11,12.12,12.1,12.12,375650.0,12.11,12.12,12.1,12.12,375650.0
2015-11-06 13:10:00,12.12,12.14,12.12,12.14,205000.0,12.12,12.14,12.12,12.14,205000.0
2015-11-06 13:15:00,12.14,12.14,12.13,12.13,147500.0,12.14,12.14,12.13,12.13,147500.0
2015-11-06 13:20:00,12.13,12.14,12.1,12.11,498500.0,12.13,12.14,12.1,12.11,498500.0
2015-11-06 13:25:00,12.11,12.12,12.1,12.11,248050.0,12.11,12.12,12.1,12.11,248050.0
2015-11-06 13:30:00,12.11,12.11,12.09,12.09,230000.0,12.11,12.11,12.09,12.09,230000.0
2015-11-06 13:35:00,12.1,12.11,12.1,12.11,270000.0,12.1,12.11,12.1,12.11,270000.0
2015-11-06 13:40:00,12.1,12.12,12.1,12.12,125000.0,12.1,12.12,12.1,12.12,125000.0
2015-11-06 13:45:00,12.12,12.15,12.12,12.15,503900.0,12.12,12.15,12.12,12.15,503900.0
2015-11-06 13:50:00,12.15,12.19,12.15,12.18,757900.0,12.15,12.19,12.15,12.18,757900.0
2015-11-06 13:55:00,12.18,12.18,12.16,12.17,304100.0,12.18,12.18,12.16,12.17,304100.0
2015-11-06 14:00:00,12.17,12.19,12.15,12.19,270450.0,12.17,12.19,12.15,12.19,270450.0
2015-11-06 14:05:00,12.18,12.19,12.17,12.19,258050.0,12.18,12.19,12.17,12.19,258050.0
2015-11-06 14:10:00,12.19,12.2,12.19,12.19,282500.0,12.19,12.2,12.19,12.19,282500.0
2015-11-06 14:15:00,12.2,12.22,12.19,12.22,662000.0,12.2,12.22,12.19,12.22,662000.0
2015-11-06 14:20:00,12.22,12.24,12.21,12.23,774700.0,12.22,12.24,12.21,12.23,774700.0
2015-11-06 14:25:00,12.23,12.23,12.22,12.22,259250.0,12.23,12.23,12.22,12.22,259250.0
2015-11-06 14:30:00,12.22,12.23,12.2,12.2,506400.0,12.22,12.23,12.2,12.2,506400.0
2015-11-06 14:35:00,12.2,12.21,12.19,12.21,909050.0,12.2,12.21,12.19,12.21,909050.0
2015-11-06 14:40:00,12.2,12.23,12.2,12.22,400100.0,12.2,12.23,12.2,12.22,400100.0
2015-11-06 14:45:00,12.22,12.22,12.21,12.22,411200.0,12.22,12.22,12.21,12.22,411200.0
2015-11-06 14:50:00,12.22,12.22,12.21,12.21,551200.0,12.22,12.22,12.21,12.21,551200.0
2015-11-06 14:55:00,12.22,12.24,12.22,12.23,388750.0,12.22,12.24,12.22,12.23,388750.0
2015-11-06 15:00:00,12.23,12.25,12.23,12.24,707700.0,12.23,12.25,12.23,12.24,707700.0
2015-11-06 15:05:00,12.24,12.25,12.23,12.23,646000.0,12.24,12.25,12.23,12.23,646000.0
2015-11-06 15:10:00,12.23,12.25,12.23,12.25,215000.0,12.23,12.25,12.23,12.25,215000.0
2015-11-06 15:15:00,12.24,12.25,12.24,12.25,322500.0,12.24,12.25,12.24,12.25,322500.0
2015-11-06 15:20:00,12.25,12.25,12.23,12.24,362500.0,12.25,12.25,12.23,12.24,362500.0
2015-11-06 15:25:00,12.24,12.25,12.23,12.23,1030600.0,12.24,12.25,12.23,12.23,1030600.0
2015-11-06 15:30:00,12.24,12.26,12.23,12.26,857900.0,12.24,12.26,12.23,12.26,857900.0
2015-11-06 15:35:00,12.25,12.26,12.25,12.25,769200.0,12.25,12.26,12.25,12.25,769200.0
2015-11-06 15:40:00,12.25,12.25,12.23,12.23,516000.0,12.25,12.25,12.23,12.23,516000.0
2015-11-06 15:45:00,12.23,12.24,12.23,12.24,650150.0,12.23,12.24,12.23,12.24,650150.0
2015-11-06 15:50:00,12.24,12.25,12.24,12.25,2268900.0,12.24,12.25,12.24,12.25,2268900.0
2015-11-06 15:55:00,12.25,12.26,12.24,12.25,1876550.0,12.25,12.26,12.24,12.25,1876550.0
2015-11-09 09:30:00,12.26,12.29,12.25,12.27,764250.0,12.26,12.29,12.25,12.27,764250.0
2015-11-09 09:35:00,12.29,12.34,12.26,12.34,417050.0,12.29,12.34,12.26,12.34,417050.0
2015-11-09 09:40:00,12.34,12.38,12.31,12.36,765000.0,12.34,12.38,12.31,12.36,765000.0
2015-11-09 09:45:00,12.38,12.42,12.34,12.42,763900.0,12.38,12.42,12.34,12.42,763900.0
2015-11-09 09:50:00,12.42,12.44,12.4,12.43,634450.0,12.42,12.44,12.4,12.43,634450.0
2015-11-09 09:55:00,12.42,12.42,12.36,12.38,710750.0,12.42,12.42,12.36,12.38,710750.0
2015-11-09 10:00:00,12.37,12.4,12.36,12.4,907950.0,12.37,12.4,12.36,12.4,907950.0
2015-11-09 10:05:00,12.4,12.4,12.37,12.37,854300.0,12.4,12.4,12.37,12.37,854300.0
2015-11-09 10:10:00,12.36,12.38,12.34,12.37,631450.0,12.36,12.38,12.34,12.37,631450.0
2015-11-09 10:15:00,12.37,12.38,12.33,12.35,245200.0,12.37,12.38,12.33,12.35,245200.0
2015-11-09 10:20:00,12.34,12.35,12.3,12.31,563600.0,12.34,12.35,12.3,12.31,563600.0
2015-11-09 10:25:00,12.32,12.33,12.31,12.31,346100.0,12.32,12.33,12.31,12.31,346100.0
2015-11-09 10:30:00,12.32,12.33,12.28,12.3,550000.0,12.32,12.33,12.28,12.3,550000.0
2015-11-09 10:35:00,12.3,12.33,12.3,12.33,354200.0,12.3,12.33,12.3,12.33,354200.0
2015-11-09 10:40:00,12.31,12.32,12.3,12.32,158000.0,12.31,12.32,12.3,12.32,158000.0
2015-11-09 10:45:00,12.31,12.33,12.31,12.32,157450.0,12.31,12.33,12.31,12.32,157450.0
2015-11-09 10:50:00,12.32,12.33,12.29,12.32,390000.0,12.32,12.33,12.29,12.32,390000.0
2015-11-09 10:55:00,12.31,12.34,12.31,12.34,137050.0,12.31,12.34,12.31,12.34,137050.0
2015-11-09 11:00:00,12.33,12.34,12.31,12.31,364350.0,12.33,12.34,12.31,12.31,364350.0
2015-11-09 11:05:00,12.31,12.31,12.29,12.3,612400.0,12.31,12.31,12.29,12.3,612400.0
2015-11-09 11:10:00,12.31,12.33,12.31,12.31,325700.0,12.31,12.33,12.31,12.31,325700.0
2015-11-09 11:15:00,12.3,12.31,12.29,12.31,295000.0,12.3,12.31,12.29,12.31,295000.0
2015-11-09 11:20:00,12.32,12.32,12.28,12.3,112500.0,12.32,12.32,12.28,12.3,112500.0
2015-11-09 11:25:00,12.29,12.29,12.27,12.27,152500.0,12.29,12.29,12.27,12.27,152500.0
2015-11-09 11:30:00,12.26,12.27,12.22,12.23,849750.0,12.26,12.27,12.22,12.23,849750.0
2015-11-09 11:35:00,12.23,12.23,12.2,12.22,641450.0,12.23,12.23,12.2,12.22,641450.0
2015-11-09 11:40:00,12.21,12.25,12.21,12.23,218400.0,12.21,12.25,12.21,12.23,218400.0
2015-11-09 11:45:00,12.21,12.22,12.2,12.2,185200.0,12.21,12.22,12.2,12.2,185200.0
2015-11-09 11:50:00,12.2,12.21,12.18,12.18,133800.0,12.2,12.21,12.18,12.18,133800.0
2015-11-09 11:55:00,12.18,12.19,12.17,12.19,122500.0,12.18,12.19,12.17,12.19,122500.0
2015-11-09 12:00:00,12.2,12.2,12.18,12.2,219750.0,12.2,12.2,12.18,12.2,219750.0
2015-11-09 12:05:00,12.2,12.2,12.16,12.18,1582550.0,12.2,12.2,12.16,12.18,1582550.0
2015-11-09 12:10:00,12.18,12.18,12.18,12.18,15000.0,12.18,12.18,12.18,12.18,15000.0
2015-11-09 12:15:00,12.18,12.19,12.18,12.19,79500.0,12.18,12.19,12.18,12.19,79500.0
2015-11-09 12:20:00,12.2,12.23,12.2,12.23,191050.0,12.2,12.23,12.2,12.23,191050.0
2015-11-09 12:25:00,12.23,12.24,12.23,12.24,143750.0,12.23,12.24,12.23,12.24,143750.0
2015-11-09 12:30:00,12.24,12.25,12.24,12.25,117900.0,12.24,12.25,12.24,12.25,117900.0
2015-11-09 12:35:00,12.25,12.25,12.24,12.24,135000.0,12.25,12.25,12.24,12.24,135000.0
2015-11-09 12:40:00,12.24,12.26,12.23,12.23,134100.0,12.24,12.26,12.23,12.23,134100.0
2015-11-09 12:45:00,12.23,12.24,12.23,12.24,140250.0,12.23,12.24,12.23,12.24,140250.0
2015-11-09 12:50:00,12.24,12.24,12.23,12.23,177500.0,12.24,12.24,12.23,12.23,177500.0
2015-11-09 12:55:00,12.23,12.23,12.22,12.22,251000.0,12.23,12.23,12.22,12.22,251000.0
2015-11-09 13:00:00,12.21,12.22,12.21,12.21,320000.0,12.21,12.22,12.21,12.21,320000.0
2015-11-09 13:05:00,12.2,12.22,12.2,12.21,160000.0,12.2,12.22,12.2,12.21,160000.0
2015-11-09 13:10:00,12.21,12.21,12.2,12.21,99450.0,12.21,12.21,12.2,12.21,99450.0
2015-11-09 13:15:00,12.21,12.21,12.2,12.2,547450.0,12.21,12.21,12.2,12.2,547450.0
2015-11-09 13:20:00,12.2,12.22,12.2,12.21,130000.0,12.2,12.22,12.2,12.21,130000.0
2015-11-09 13:25:00,12.22,12.23,12.22,12.23,321000.0,12.22,12.23,12.22,12.23,321000.0
2015-11-09 13:30:00,12.22,12.22,12.2,12.21,195000.0,12.22,12.22,12.2,12.21,195000.0
2015-11-09 13:35:00,12.21,12.22,12.2,12.21,677150.0,12.21,12.22,12.2,12.21,677150.0
2015-11-09 13:40:00,12.21,12.21,12.2,12.21,130000.0,12.21,12.21,12.2,12.21,130000.0
2015-11-09 13:45:00,12.21,12.22,12.21,12.21,225550.0,12.21,12.22,12.21,12.21,225550.0
2015-11-09 13:50:00,12.21,12.22,12.16,12.16,508750.0,12.21,12.22,12.16,12.16,508750.0
2015-11-09 13:55:00,12.16,12.18,12.15,12.18,435000.0,12.16,12.18,12.15,12.18,435000.0
2015-11-09 14:00:00,12.18,12.18,12.15,12.17,404050.0,12.18,12.18,12.15,12.17,404050.0
2015-11-09 14:05:00,12.17,12.17,12.16,12.16,220000.0,12.17,12.17,12.16,12.16,220000.0
2015-11-09 14:10:00,12.17,12.18,12.14,12.14,426700.0,12.17,12.18,12.14,12.14,426700.0
2015-11-09 14:15:00,12.14,12.16,12.14,12.15,149050.0,12.14,12.16,12.14,12.15,149050.0
2015-11-09 14:20:00,12.16,12.17,12.15,12.16,193950.0,12.16,12.17,12.15,12.16,193950.0
2015-11-09 14:25:00,12.15,12.15,12.13,12.15,103850.0,12.15,12.15,12.13,12.15,103850.0
2015-11-09 14:30:00,12.14,12.17,12.14,12.15,165000.0,12.14,12.17,12.14,12.15,165000.0
2015-11-09 14:35:00,12.15,12.15,12.13,12.14,92500.0,12.15,12.15,12.13,12.14,92500.0
2015-11-09 14:40:00,12.12,12.15,12.12,12.15,130000.0,12.12,12.15,12.12,12.15,130000.0
2015-11-09 14:45:00,12.14,12.15,12.14,12.14,147500.0,12.14,12.15,12.14,12.14,147500.0
2015-11-09 14:50:00,12.15,12.16,12.15,12.16,52700.0,12.15,12.16,12.15,12.16,52700.0
2015-11-09 14:55:00,12.16,12.16,12.15,12.16,75000.0,12.16,12.16,12.15,12.16,75000.0
2015-11-09 15:00:00,12.16,12.17,12.15,12.17,144250.0,12.16,12.17,12.15,12.17,144250.0
2015-11-09 15:05:00,12.18,12.18,12.17,12.17,127500.0,12.18,12.18,12.17,12.17,127500.0
2015-11-09 15:10:00,12.17,12.17,12.14,12.16,237500.0,12.17,12.17,12.14,12.16,237500.0
2015-11-09 15:15:00,12.17,12.17,12.14,12.15,252500.0,12.17,12.17,12.14,12.15,252500.0
2015-11-09 15:20:00,12.16,12.16,12.15,12.16,420350.0,12.16,12.16,12.15,12.16,420350.0
2015-11-09 15:25:00,12.15,12.16,12.15,12.16,450000.0,12.15,12.16,12.15,12.16,450000.0
2015-11-09 15:30:00,12.15,12.17,12.15,12.17,155000.0,12.15,12.17,12.15,12.17,155000.0
2015-11-09 15:35:00,12.17,12.17,12.16,12.16,102500.0,12.17,12.17,12.16,12.16,102500.0
2015-11-09 15:40:00,12.16,12.19,12.16,12.18,300950.0,12.16,12.19,12.16,12.18,300950.0
2015-11-09 15:45:00,12.18,12.23,12.18,12.23,990200.0,12.18,12.23,12.18,12.23,990200.0
2015-11-09 15:50:00,12.22,12.22,12.21,12.21,485250.0,12.22,12.22,12.21,12.21,485250.0
2015-11-09 15:55:00,12.21,12.21,12.18,12.19,1168200.0,12.21,12.21,12.18,12.19,1168200.0
2015-11-10 09:30:00,12.47,12.48,12.36,12.41,3310150.0,12.47,12.48,12.36,12.41,3310150.0
2015-11-10 09:35:00,12.41,12.42,12.36,12.42,975450.0,12.41,12.42,12.36,12.42,975450.0
2015-11-10 09:40:00,12.44,12.45,12.4,12.45,1004050.0,12.44,12.45,12.4,12.45,1004050.0
2015-11-10 09:45:00,12.45,12.49,12.45,12.49,852750.0,12.45,12.49,12.45,12.49,852750.0
2015-11-10 09:50:00,12.49,12.5,12.46,12.47,721800.0,12.49,12.5,12.46,12.47,721800.0
2015-11-10 09:55:00,12.47,12.52,12.47,12.51,928300.0,12.47,12.52,12.47,12.51,928300.0
2015-11-10 10:00:00,12.5,12.53,12.5,12.52,585000.0,12.5,12.53,12.5,12.52,585000.0
2015-11-10 10:05:00,12.51,12.53,12.5,12.51,558300.0,12.51,12.53,12.5,12.51,558300.0
2015-11-10 10:10:00,12.51,12.51,12.49,12.5,490000.0,12.51,12.51,12.49,12.5,490000.0
2015-11-10 10:15:00,12.5,12.52,12.5,12.51,710550.0,12.5,12.52,12.5,12.51,710550.0
2015-11-10 10:20:00,12.51,12.51,12.47,12.48,435250.0,12.51,12.51,12.47,12.48,435250.0
2015-11-10 10:25:00,12.48,12.5,12.47,12.49,425000.0,12.48,12.5,12.47,12.49,425000.0
2015-11-10 10:30:00,12.49,12.5,12.48,12.48,613750.0,12.49,12.5,12.48,12.48,613750.0
2015-11-10 10:35:00,12.48,12.5,12.48,12.49,630550.0,12.48,12.5,12.48,12.49,630550.0
2015-11-10 10:40:00,12.49,12.49,12.47,12.47,353500.0,12.49,12.49,12.47,12.47,353500.0
2015-11-10 10:45:00,12.46,12.46,12.42,12.43,369250.0,12.46,12.46,12.42,12.43,369250.0
2015-11-10 10:50:00,12.43,12.43,12.41,12.41,127500.0,12.43,12.43,12.41,12.41,127500.0
2015-11-10 10:55:00,12.42,12.44,12.41,12.44,415400.0,12.42,12.44,12.41,12.44,415400.0
2015-11-10 11:00:00,12.44,12.45,12.43,12.43,194950.0,12.44,12.45,12.43,12.43,194950.0
2015-11-10 11:05:00,12.43,12.45,12.43,12.45,496800.0,12.43,12.45,12.43,12.45,496800.0
2015-11-10 11:10:00,12.44,12.45,12.41,12.41,370000.0,12.44,12.45,12.41,12.41,370000.0
2015-11-10 11:15:00,12.41,12.41,12.39,12.4,502100.0,12.41,12.41,12.39,12.4,502100.0
2015-11-10 11:20:00,12.4,12.43,12.39,12.39,297500.0,12.4,12.43,12.39,12.39,297500.0
2015-11-10 11:25:00,12.39,12.42,12.38,12.41,195000.0,12.39,12.42,12.38,12.41,195000.0
2015-11-10 11:30:00,12.41,12.43,12.39,12.4,510900.0,12.41,12.43,12.39,12.4,510900.0
2015-11-10 11:35:00,12.4,12.4,12.39,12.39,585850.0,12.4,12.4,12.39,12.39,585850.0
2015-11-10 11:40:00,12.4,12.42,12.4,12.42,757000.0,12.4,12.42,12.4,12.42,757000.0
2015-11-10 11:45:00,12.42,12.43,12.41,12.43,179950.0,12.42,12.43,12.41,12.43,179950.0
2015-11-10 11:50:00,12.43,12.44,12.41,12.41,265000.0,12.43,12.44,12.41,12.41,265000.0
2015-11-10 11:55:00,12.41,12.41,12.4,12.4,116500.0,12.41,12.41,12.4,12.4,116500.0
2015-11-10 12:00:00,12.41,12.41,12.39,12.4,544100.0,12.41,12.41,12.39,12.4,544100.0
2015-11-10 12:05:00,12.41,12.43,12.41,12.43,95000.0,12.41,12.43,12.41,12.43,95000.0
2015-11-10 12:10:00,12.43,12.43,12.42,12.42,80600.0,12.43,12.43,12.42,12.42,80600.0
2015-11-10 12:15:00,12.43,12.43,12.43,12.43,35000.0,12.43,12.43,12.43,12.43,35000.0
2015-11-10 12:20:00,12.43,12.43,12.41,12.41,95800.0,12.43,12.43,12.41,12.41,95800.0
2015-11-10 12:25:00,12.4,12.41,12.4,12.4,45000.0,12.4,12.41,12.4,12.4,45000.0
2015-11-10 12:30:00,12.4,12.4,12.37,12.37,192500.0,12.4,12.4,12.37,12.37,192500.0
2015-11-10 12:35:00,12.38,12.39,12.37,12.39,89350.0,12.38,12.39,12.37,12.39,89350.0
2015-11-10 12:40:00,12.39,12.39,12.35,12.35,1395900.0,12.39,12.39,12.35,12.35,1395900.0
2015-11-10 12:45:00,12.35,12.4,12.34,12.37,1352500.0,12.35,12.4,12.34,12.37,1352500.0
2015-11-10 12:50:00,12.37,12.38,12.36,12.37,362650.0,12.37,12.38,12.36,12.37,362650.0
2015-11-10 12:55:00,12.38,12.38,12.35,12.36,563750.0,12.38,12.38,12.35,12.36,563750.0
2015-11-10 13:00:00,12.35,12.37,12.35,12.36,1044250.0,12.35,12.37,12.35,12.36,1044250.0
2015-11-10 13:05:00,12.37,12.37,12.35,12.36,505000.0,12.37,12.37,12.35,12.36,505000.0
2015-11-10 13:10:00,12.36,12.37,12.35,12.36,385000.0,12.36,12.37,12.35,12.36,385000.0
2015-11-10 13:15:00,12.36,12.38,12.35,12.38,237100.0,12.36,12.38,12.35,12.38,237100.0
2015-11-10 13:20:00,12.37,12.38,12.36,12.36,263000.0,12.37,12.38,12.36,12.36,263000.0
2015-11-10 13:25:00,12.37,12.4,12.35,12.4,575050.0,12.37,12.4,12.35,12.4,575050.0
2015-11-10 13:30:00,12.39,12.4,12.38,12.39,110000.0,12.39,12.4,12.38,12.39,110000.0
2015-11-10 13:35:00,12.39,12.41,12.39,12.41,107000.0,12.39,12.41,12.39,12.41,107000.0
2015-11-10 13:40:00,12.41,12.44,12.4,12.42,512500.0,12.41,12.44,12.4,12.42,512500.0
2015-11-10 13:45:00,12.43,12.44,12.43,12.44,126400.0,12.43,12.44,12.43,12.44,126400.0
2015-11-10 13:50:00,12.45,12.48,12.44,12.47,285100.0,12.45,12.48,12.44,12.47,285100.0
2015-11-10 13:55:00,12.47,12.48,12.47,12.48,335200.0,12.47,12.48,12.47,12.48,335200.0
2015-11-10 14:00:00,12.48,12.49,12.47,12.49,1065250.0,12.48,12.49,12.47,12.49,1065250.0
2015-11-10 14:05:00,12.49,12.49,12.48,12.49,216900.0,12.49,12.49,12.48,12.49,216900.0
2015-11-10 14:10:00,12.48,12.5,12.47,12.5,379050.0,12.48,12.5,12.47,12.5,379050.0
2015-11-10 14:15:00,12.5,12.51,12.5,12.51,229850.0,12.5,12.51,12.5,12.51,229850.0
2015-11-10 14:20:00,12.51,12.51,12.49,12.49,272750.0,12.51,12.51,12.49,12.49,272750.0
2015-11-10 14:25:00,12.48,12.49,12.48,12.48,236850.0,12.48,12.49,12.48,12.48,236850.0
2015-11-10 14:30:00,12.49,12.51,12.48,12.51,671050.0,12.49,12.51,12.48,12.51,671050.0
2015-11-10 14:35:00,12.52,12.53,12.51,12.53,334750.0,12.52,12.53,12.51,12.53,334750.0
2015-11-10 14:40:00,12.53,12.53,12.51,12.53,194300.0,12.53,12.53,12.51,12.53,194300.0
2015-11-10 14:45:00,12.53,12.54,12.51,12.52,280000.0,12.53,12.54,12.51,12.52,280000.0
2015-11-10 14:50:00,12.52,12.54,12.52,12.53,210000.0,12.52,12.54,12.52,12.53,210000.0
2015-11-10 14:55:00,12.53,12.53,12.52,12.52,200000.0,12.53,12.53,12.52,12.52,200000.0
2015-11-10 15:00:00,12.52,12.52,12.5,12.51,213850.0,12.52,12.52,12.5,12.51,213850.0
2015-11-10 15:05:00,12.51,12.53,12.51,12.53,577500.0,12.51,12.53,12.51,12.53,577500.0
2015-11-10 15:10:00,12.53,12.54,12.53,12.54,893900.0,12.53,12.54,12.53,12.54,893900.0
2015-11-10 15:15:00,12.54,12.55,12.53,12.54,541700.0,12.54,12.55,12.53,12.54,541700.0
2015-11-10 15:20:00,12.54,12.54,12.52,12.53,531900.0,12.54,12.54,12.52,12.53,531900.0
2015-11-10 15:25:00,12.53,12.55,12.52,12.54,696400.0,12.53,12.55,12.52,12.54,696400.0
2015-11-10 15:30:00,12.54,12.56,12.54,12.54,658350.0,12.54,12.56,12.54,12.54,658350.0
2015-11-10 15:35:00,12.54,12.55,12.53,12.54,388850.0,12.54,12.55,12.53,12.54,388850.0
2015-11-10 15:40:00,12.54,12.56,12.54,12.55,421550.0,12.54,12.56,12.54,12.55,421550.0
2015-11-10 15:45:00,12.55,12.58,12.55,12.58,720650.0,12.55,12.58,12.55,12.58,720650.0
2015-11-10 15:50:00,12.57,12.58,12.56,12.57,931100.0,12.57,12.58,12.56,12.57,931100.0
2015-11-10 15:55:00,12.57,12.59,12.57,12.59,2542850.0,12.57,12.59,12.57,12.59,2542850.0
2015-11-11 09:30:00,12.63,12.66,12.58,12.58,1122400.0,12.63,12.66,12.58,12.58,1122400.0
2015-11-11 09:35:00,12.57,12.58,12.54,12.56,377750.0,12.57,12.58,12.54,12.56,377750.0
2015-11-11 09:40:00,12.56,12.56,12.51,12.54,672700.0,12.56,12.56,12.51,12.54,672700.0
2015-11-11 09:45:00,12.53,12.59,12.52,12.56,598050.0,12.53,12.59,12.52,12.56,598050.0
2015-11-11 09:50:00,12.58,12.58,12.56,12.57,73000.0,12.58,12.58,12.56,12.57,73000.0
2015-11-11 09:55:00,12.56,12.58,12.53,12.53,246300.0,12.56,12.58,12.53,12.53,246300.0
2015-11-11 10:00:00,12.54,12.54,12.46,12.46,345450.0,12.54,12.54,12.46,12.46,345450.0
2015-11-11 10:05:00,12.46,12.49,12.46,12.49,383900.0,12.46,12.49,12.46,12.49,383900.0
2015-11-11 10:10:00,12.49,12.49,12.46,12.46,128650.0,12.49,12.49,12.46,12.46,128650.0
2015-11-11 10:15:00,12.46,12.46,12.45,12.45,190000.0,12.46,12.46,12.45,12.45,190000.0
2015-11-11 10:20:00,12.46,12.5,12.45,12.49,477250.0,12.46,12.5,12.45,12.49,477250.0
2015-11-11 10:25:00,12.48,12.48,12.45,12.46,527600.0,12.48,12.48,12.45,12.46,527600.0
2015-11-11 10:30:00,12.46,12.48,12.45,12.45,232400.0,12.46,12.48,12.45,12.45,232400.0
2015-11-11 10:35:00,12.44,12.44,12.42,12.42,268950.0,12.44,12.44,12.42,12.42,268950.0
2015-11-11 10:40:00,12.42,12.43,12.4,12.43,387350.0,12.42,12.43,12.4,12.43,387350.0
2015-11-11 10:45:00,12.41,12.42,12.41,12.41,98100.0,12.41,12.42,12.41,12.41,98100.0
2015-11-11 10:50:00,12.41,12.42,12.4,12.41,106700.0,12.41,12.42,12.4,12.41,106700.0
2015-11-11 10:55:00,12.41,12.42,12.4,12.41,303800.0,12.41,12.42,12.4,12.41,303800.0
2015-11-11 11:00:00,12.41,12.41,12.39,12.4,246050.0,12.41,12.41,12.39,12.4,246050.0
2015-11-11 11:05:00,12.4,12.4,12.4,12.4,91000.0,12.4,12.4,12.4,12.4,91000.0
2015-11-11 11:10:00,12.4,12.42,12.39,12.42,223250.0,12.4,12.42,12.39,12.42,223250.0
2015-11-11 11:15:00,12.42,12.45,12.42,12.44,278400.0,12.42,12.45,12.42,12.44,278400.0
2015-11-11 11:20:00,12.45,12.46,12.44,12.46,139100.0,12.45,12.46,12.44,12.46,139100.0
2015-11-11 11:25:00,12.46,12.46,12.43,12.43,90000.0,12.46,12.46,12.43,12.43,90000.0
2015-11-11 11:30:00,12.43,12.44,12.43,12.43,57600.0,12.43,12.44,12.43,12.43,57600.0
2015-11-11 11:35:00,12.44,12.44,12.42,12.43,100000.0,12.44,12.44,12.42,12.43,100000.0
2015-11-11 11:40:00,12.43,12.43,12.43,12.43,60000.0,12.43,12.43,12.43,12.43,60000.0
2015-11-11 11:45:00,12.43,12.45,12.43,12.45,203250.0,12.43,12.45,12.43,12.45,203250.0
2015-11-11 11:50:00,12.46,12.47,12.46,12.46,150000.0,12.46,12.47,12.46,12.46,150000.0
2015-11-11 11:55:00,12.46,12.48,12.45,12.48,311250.0,12.46,12.48,12.45,12.48,311250.0
2015-11-11 12:00:00,12.48,12.48,12.46,12.46,167700.0,12.48,12.48,12.46,12.46,167700.0
2015-11-11 12:05:00,12.46,12.47,12.45,12.46,42050.0,12.46,12.47,12.45,12.46,42050.0
2015-11-11 12:10:00,12.47,12.51,12.47,12.5,239150.0,12.47,12.51,12.47,12.5,239150.0
2015-11-11 12:15:00,12.5,12.51,12.49,12.5,105000.0,12.5,12.51,12.49,12.5,105000.0
2015-11-11 12:20:00,12.5,12.5,12.48,12.48,313000.0,12.5,12.5,12.48,12.48,313000.0
2015-11-11 12:25:00,12.49,12.52,12.49,12.51,874000.0,12.49,12.52,12.49,12.51,874000.0
2015-11-11 12:30:00,12.5,12.5,12.48,12.5,279800.0,12.5,12.5,12.48,12.5,279800.0
2015-11-11 12:35:00,12.5,12.5,12.46,12.46,571650.0,12.5,12.5,12.46,12.46,571650.0
2015-11-11 12:40:00,12.46,12.47,12.46,12.47,10000.0,12.46,12.47,12.46,12.47,10000.0
2015-11-11 12:45:00,12.46,12.46,12.44,12.44,311000.0,12.46,12.46,12.44,12.44,311000.0
2015-11-11 12:50:00,12.44,12.44,12.43,12.44,120000.0,12.44,12.44,12.43,12.44,120000.0
2015-11-11 12:55:00,12.43,12.44,12.41,12.41,75000.0,12.43,12.44,12.41,12.41,75000.0
2015-11-11 13:00:00,12.41,12.42,12.4,12.41,410300.0,12.41,12.42,12.4,12.41,410300.0
2015-11-11 13:05:00,12.42,12.42,12.4,12.4,130000.0,12.42,12.42,12.4,12.4,130000.0
2015-11-11 13:10:00,12.39,12.42,12.39,12.42,280500.0,12.39,12.42,12.39,12.42,280500.0
2015-11-11 13:15:00,12.41,12.41,12.39,12.39,61400.0,12.41,12.41,12.39,12.39,61400.0
2015-11-11 13:20:00,12.4,12.42,12.4,12.41,340000.0,12.4,12.42,12.4,12.41,340000.0
2015-11-11 13:25:00,12.41,12.43,12.4,12.43,493550.0,12.41,12.43,12.4,12.43,493550.0
2015-11-11 13:30:00,12.43,12.46,12.43,12.46,220000.0,12.43,12.46,12.43,12.46,220000.0
2015-11-11 13:35:00,12.46,12.46,12.44,12.44,290000.0,12.46,12.46,12.44,12.44,290000.0
2015-11-11 13:40:00,12.44,12.45,12.43,12.44,375750.0,12.44,12.45,12.43,12.44,375750.0
2015-11-11 13:45:00,12.45,12.45,12.42,12.44,1482100.0,12.45,12.45,12.42,12.44,1482100.0
2015-11-11 13:50:00,12.43,12.44,12.42,12.43,330000.0,12.43,12.44,12.42,12.43,330000.0
2015-11-11 13:55:00,12.43,12.43,12.41,12.42,375000.0,12.43,12.43,12.41,12.42,375000.0
2015-11-11 14:00:00,12.42,12.43,12.41,12.43,438700.0,12.42,12.43,12.41,12.43,438700.0
2015-11-11 14:05:00,12.43,12.45,12.42,12.44,220000.0,12.43,12.45,12.42,12.44,220000.0
2015-11-11 14:10:00,12.44,12.45,12.44,12.44,20000.0,12.44,12.45,12.44,12.44,20000.0
2015-11-11 14:15:00,12.43,12.45,12.43,12.45,159250.0,12.43,12.45,12.43,12.45,159250.0
2015-11-11 14:20:00,12.46,12.46,12.45,12.46,124050.0,12.46,12.46,12.45,12.46,124050.0
2015-11-11 14:25:00,12.45,12.48,12.45,12.48,260000.0,12.45,12.48,12.45,12.48,260000.0
2015-11-11 14:30:00,12.49,12.49,12.48,12.49,143750.0,12.49,12.49,12.48,12.49,143750.0
2015-11-11 14:35:00,12.48,12.49,12.48,12.48,30000.0,12.48,12.49,12.48,12.48,30000.0
2015-11-11 14:40:00,12.48,12.48,12.44,12.46,206000.0,12.48,12.48,12.44,12.46,206000.0
2015-11-11 14:45:00,12.45,12.46,12.45,12.45,70000.0,12.45,12.46,12.45,12.45,70000.0
2015-11-11 14:50:00,12.46,12.46,12.44,12.44,95000.0,12.46,12.46,12.44,12.44,95000.0
2015-11-11 14:55:00,12.43,12.44,12.41,12.42,258750.0,12.43,12.44,12.41,12.42,258750.0
2015-11-11 15:00:00,12.41,12.42,12.41,12.41,90000.0,12.41,12.42,12.41,12.41,90000.0
2015-11-11 15:05:00,12.4,12.46,12.4,12.42,341550.0,12.4,12.46,12.4,12.42,341550.0
2015-11-11 15:10:00,12.42,12.44,12.42,12.43,152500.0,12.42,12.44,12.42,12.43,152500.0
2015-11-11 15:15:00,12.43,12.43,12.4,12.42,584300.0,12.43,12.43,12.4,12.42,584300.0
2015-11-11 15:20:00,12.43,12.44,12.43,12.44,542000.0,12.43,12.44,12.43,12.44,542000.0
2015-11-11 15:25:00,12.45,12.46,12.45,12.46,169600.0,12.45,12.46,12.45,12.46,169600.0
2015-11-11 15:30:00,12.46,12.46,12.45,12.45,115000.0,12.46,12.46,12.45,12.45,115000.0
2015-11-11 15:35:00,12.44,12.45,12.42,12.42,165000.0,12.44,12.45,12.42,12.42,165000.0
2015-11-11 15:40:00,12.42,12.44,12.42,12.44,324050.0,12.42,12.44,12.42,12.44,324050.0
2015-11-11 15:45:00,12.44,12.45,12.42,12.43,255000.0,12.44,12.45,12.42,12.43,255000.0
2015-11-11 15:50:00,12.44,12.44,12.42,12.43,606000.0,12.44,12.44,12.42,12.43,606000.0
2015-11-11 15:55:00,12.44,12.45,12.42,12.44,837800.0,12.44,12.45,12.42,12.44,837800.0
2015-11-12 09:30:00,12.44,12.44,12.4,12.42,459950.0,12.44,12.44,12.4,12.42,459950.0
2015-11-12 09:35:00,12.4,12.42,12.39,12.4,211200.0,12.4,12.42,12.39,12.4,211200.0
2015-11-12 09:40:00,12.41,12.42,12.39,12.39,768600.0,12.41,12.42,12.39,12.39,768600.0
2015-11-12 09:45:00,12.41,12.43,12.4,12.42,289400.0,12.41,12.43,12.4,12.42,289400.0
2015-11-12 09:50:00,12.4,12.42,12.39,12.41,237500.0,12.4,12.42,12.39,12.41,237500.0
2015-11-12 09:55:00,12.42,12.43,12.4,12.43,303950.0,12.42,12.43,12.4,12.43,303950.0
2015-11-12 10:00:00,12.42,12.42,12.4,12.42,135000.0,12.42,12.42,12.4,12.42,135000.0
2015-11-12 10:05:00,12.41,12.42,12.41,12.42,30000.0,12.41,12.42,12.41,12.42,30000.0
2015-11-12 10:10:00,12.42,12.42,12.4,12.4,55000.0,12.42,12.42,12.4,12.4,55000.0
2015-11-12 10:15:00,12.41,12.41,12.39,12.39,253900.0,12.41,12.41,12.39,12.39,253900.0
2015-11-12 10:20:00,12.39,12.4,12.38,12.39,332200.0,12.39,12.4,12.38,12.39,332200.0
2015-11-12 10:25:00,12.38,12.4,12.38,12.4,317500.0,12.38,12.4,12.38,12.4,317500.0
2015-11-12 10:30:00,12.39,12.41,12.39,12.41,561950.0,12.39,12.41,12.39,12.41,561950.0
2015-11-12 10:35:00,12.42,12.42,12.41,12.41,163500.0,12.42,12.42,12.41,12.41,163500.0
2015-11-12 10:40:00,12.41,12.42,12.39,12.41,165500.0,12.41,12.42,12.39,12.41,165500.0
2015-11-12 10:45:00,12.4,12.4,12.39,12.39,150200.0,12.4,12.4,12.39,12.39,150200.0
2015-11-12 10:50:00,12.39,12.41,12.39,12.4,165650.0,12.39,12.41,12.39,12.4,165650.0
2015-11-12 10:55:00,12.42,12.43,12.42,12.43,50000.0,12.42,12.43,12.42,12.43,50000.0
2015-11-12 11:00:00,12.43,12.43,12.42,12.43,111850.0,12.43,12.43,12.42,12.43,111850.0
2015-11-12 11:05:00,12.43,12.47,12.43,12.45,293100.0,12.43,12.47,12.43,12.45,293100.0
2015-11-12 11:10:00,12.44,12.44,12.42,12.44,1525000.0,12.44,12.44,12.42,12.44,1525000.0
2015-11-12 11:15:00,12.44,12.46,12.43,12.44,903350.0,12.44,12.46,12.43,12.44,903350.0
2015-11-12 11:20:00,12.44,12.45,12.44,12.44,346850.0,12.44,12.45,12.44,12.44,346850.0
2015-11-12 11:25:00,12.44,12.45,12.44,12.44,360900.0,12.44,12.45,12.44,12.44,360900.0
2015-11-12 11:30:00,12.44,12.45,12.44,12.44,360050.0,12.44,12.45,12.44,12.44,360050.0
2015-11-12 11:35:00,12.44,12.45,12.44,12.45,455000.0,12.44,12.45,12.44,12.45,455000.0
2015-11-12 11:40:00,12.45,12.48,12.45,12.47,749800.0,12.45,12.48,12.45,12.47,749800.0
2015-11-12 11:45:00,12.47,12.47,12.45,12.47,205600.0,12.47,12.47,12.45,12.47,205600.0
2015-11-12 11:50:00,12.46,12.46,12.46,12.46,30000.0,12.46,12.46,12.46,12.46,30000.0
2015-11-12 11:55:00,12.46,12.49,12.45,12.48,300000.0,12.46,12.49,12.45,12.48,300000.0
2015-11-12 12:00:00,12.49,12.49,12.48,12.48,253250.0,12.49,12.49,12.48,12.48,253250.0
2015-11-12 12:05:00,12.49,12.49,12.46,12.47,195000.0,12.49,12.49,12.46,12.47,195000.0
2015-11-12 12:10:00,12.48,12.49,12.47,12.47,550000.0,12.48,12.49,12.47,12.47,550000.0
2015-11-12 12:15:00,12.47,12.47,12.44,12.45,397550.0,12.47,12.47,12.44,12.45,397550.0
2015-11-12 12:20:00,12.45,12.46,12.44,12.45,413200.0,12.45,12.46,12.44,12.45,413200.0
2015-11-12 12:25:00,12.44,12.45,12.44,12.44,91650.0,12.44,12.45,12.44,12.44,91650.0
2015-11-12 12:30:00,12.44,12.45,12.43,12.44,85200.0,12.44,12.45,12.43,12.44,85200.0
2015-11-12 12:35:00,12.44,12.44,12.43,12.43,85000.0,12.44,12.44,12.43,12.43,85000.0
2015-11-12 12:40:00,12.43,12.43,12.42,12.42,59700.0,12.43,12.43,12.42,12.42,59700.0
2015-11-12 12:45:00,12.43,12.44,12.41,12.42,60000.0,12.43,12.44,12.41,12.42,60000.0
2015-11-12 12:50:00,12.44,12.44,12.43,12.43,61100.0,12.44,12.44,12.43,12.43,61100.0
2015-11-12 12:55:00,12.42,12.43,12.42,12.42,90000.0,12.42,12.43,12.42,12.42,90000.0
2015-11-12 13:00:00,12.42,12.43,12.42,12.42,30000.0,12.42,12.43,12.42,12.42,30000.0
2015-11-12 13:05:00,12.42,12.43,12.42,12.43,42650.0,12.42,12.43,12.42,12.43,42650.0
2015-11-12 13:10:00,12.42,12.43,12.42,12.42,70000.0,12.42,12.43,12.42,12.42,70000.0
2015-11-12 13:15:00,12.43,12.44,12.43,12.44,85000.0,12.43,12.44,12.43,12.44,85000.0
2015-11-12 13:20:00,12.44,12.44,12.43,12.43,80000.0,12.44,12.44,12.43,12.43,80000.0
2015-11-12 13:25:00,12.44,12.44,12.43,12.43,90000.0,12.44,12.44,12.43,12.43,90000.0
2015-11-12 13:30:00,12.43,12.43,12.43,12.43,310000.0,12.43,12.43,12.43,12.43,310000.0
2015-11-12 13:35:00,12.43,12.43,12.42,12.43,30000.0,12.43,12.43,12.42,12.43,30000.0
2015-11-12 13:40:00,12.44,12.44,12.42,12.42,65000.0,12.44,12.44,12.42,12.42,65000.0
2015-11-12 13:45:00,12.42,12.43,12.41,12.42,519400.0,12.42,12.43,12.41,12.42,519400.0
2015-11-12 13:50:00,12.42,12.42,12.4,12.41,35000.0,12.42,12.42,12.4,12.41,35000.0
2015-11-12 13:55:00,12.41,12.42,12.41,12.42,60000.0,12.41,12.42,12.41,12.42,60000.0
2015-11-12 14:00:00,12.41,12.41,12.41,12.41,25000.0,12.41,12.41,12.41,12.41,25000.0
2015-11-12 14:05:00,12.41,12.41,12.4,12.41,105000.0,12.41,12.41,12.4,12.41,105000.0
2015-11-12 14:10:00,12.4,12.4,12.4,12.4,126800.0,12.4,12.4,12.4,12.4,126800.0
2015-11-12 14:15:00,12.4,12.4,12.4,12.4,75200.0,12.4,12.4,12.4,12.4,75200.0
2015-11-12 14:20:00,12.4,12.4,12.39,12.39,256950.0,12.4,12.4,12.39,12.39,256950.0
2015-11-12 14:25:00,12.4,12.41,12.4,12.41,63850.0,12.4,12.41,12.4,12.41,63850.0
2015-11-12 14:30:00,12.42,12.42,12.41,12.41,50000.0,12.42,12.42,12.41,12.41,50000.0
2015-11-12 14:35:00,12.4,12.4,12.4,12.4,15000.0,12.4,12.4,12.4,12.4,15000.0
2015-11-12 14:40:00,12.4,12.4,12.39,12.4,62200.0,12.4,12.4,12.39,12.4,62200.0
2015-11-12 14:45:00,12.4,12.4,12.39,12.4,682100.0,12.4,12.4,12.39,12.4,682100.0
2015-11-12 14:50:00,12.39,12.39,12.37,12.37,238900.0,12.39,12.39,12.37,12.37,238900.0
2015-11-12 14:55:00,12.38,12.39,12.38,12.39,85000.0,12.38,12.39,12.38,12.39,85000.0
2015-11-12 15:00:00,12.39,12.4,12.39,12.4,40000.0,12.39,12.4,12.39,12.4,40000.0
2015-11-12 15:05:00,12.4,12.4,12.39,12.39,128650.0,12.4,12.4,12.39,12.39,128650.0
2015-11-12 15:10:00,12.39,12.4,12.38,12.4,359100.0,12.39,12.4,12.38,12.4,359100.0
2015-11-12 15:15:00,12.39,12.4,12.38,12.39,312050.0,12.39,12.4,12.38,12.39,312050.0
2015-11-12 15:20:00,12.39,12.39,12.37,12.38,151250.0,12.39,12.39,12.37,12.38,151250.0
2015-11-12 15:25:00,12.38,12.38,12.37,12.37,190000.0,12.38,12.38,12.37,12.37,190000.0
2015-11-12 15:30:00,12.37,12.37,12.36,12.36,297600.0,12.37,12.37,12.36,12.36,297600.0
2015-11-12 15:35:00,12.36,12.37,12.36,12.36,210000.0,12.36,12.37,12.36,12.36,210000.0
2015-11-12 15:40:00,12.36,12.36,12.35,12.35,310700.0,12.36,12.36,12.35,12.35,310700.0
2015-11-12 15:45:00,12.35,12.36,12.35,12.35,386550.0,12.35,12.36,12.35,12.35,386550.0
2015-11-12 15:50:00,12.35,12.36,12.32,12.33,1255200.0,12.35,12.36,12.32,12.33,1255200.0
2015-11-12 15:55:00,12.33,12.33,12.27,12.28,3338350.0,12.33,12.33,12.27,12.28,3338350.0
2015-11-13 09:30:00,12.27,12.33,12.22,12.22,560900.0,12.27,12.33,12.22,12.22,560900.0
2015-11-13 09:35:00,12.22,12.22,12.14,12.14,472850.0,12.22,12.22,12.14,12.14,472850.0
2015-11-13 09:40:00,12.14,12.19,12.12,12.13,816900.0,12.14,12.19,12.12,12.13,816900.0
2015-11-13 09:45:00,12.13,12.14,12.04,12.04,1138650.0,12.13,12.14,12.04,12.04,1138650.0
2015-11-13 09:50:00,12.04,12.05,12.02,12.03,932200.0,12.04,12.05,12.02,12.03,932200.0
2015-11-13 09:55:00,12.03,12.04,12.0,12.01,886350.0,12.03,12.04,12.0,12.01,886350.0
2015-11-13 10:00:00,12.01,12.08,12.0,12.03,854050.0,12.01,12.08,12.0,12.03,854050.0
2015-11-13 10:05:00,12.03,12.05,12.02,12.04,150000.0,12.03,12.05,12.02,12.04,150000.0
2015-11-13 10:10:00,12.03,12.04,12.01,12.02,183250.0,12.03,12.04,12.01,12.02,183250.0
2015-11-13 10:15:00,12.02,12.02,12.0,12.01,503250.0,12.02,12.02,12.0,12.01,503250.0
2015-11-13 10:20:00,12.01,12.02,11.98,11.98,943600.0,12.01,12.02,11.98,11.98,943600.0
2015-11-13 10:25:00,11.99,12.02,11.98,12.0,583050.0,11.99,12.02,11.98,12.0,583050.0
2015-11-13 10:30:00,11.99,12.01,11.98,11.99,301250.0,11.99,12.01,11.98,11.99,301250.0
2015-11-13 10:35:00,11.99,11.99,11.96,11.98,347550.0,11.99,11.99,11.96,11.98,347550.0
2015-11-13 10:40:00,11.97,11.99,11.97,11.98,199050.0,11.97,11.99,11.97,11.98,199050.0
2015-11-13 10:45:00,11.97,11.98,11.93,11.94,724800.0,11.97,11.98,11.93,11.94,724800.0
2015-11-13 10:50:00,11.94,11.96,11.92,11.93,559250.0,11.94,11.96,11.92,11.93,559250.0
2015-11-13 10:55:00,11.93,11.96,11.93,11.96,281300.0,11.93,11.96,11.93,11.96,281300.0
2015-11-13 11:00:00,11.96,11.98,11.94,11.96,690500.0,11.96,11.98,11.94,11.96,690500.0
2015-11-13 11:05:00,11.96,11.97,11.94,11.95,365400.0,11.96,11.97,11.94,11.95,365400.0
2015-11-13 11:10:00,11.95,11.98,11.95,11.98,375650.0,11.95,11.98,11.95,11.98,375650.0
2015-11-13 11:15:00,11.96,11.96,11.94,11.95,345000.0,11.96,11.96,11.94,11.95,345000.0
2015-11-13 11:20:00,11.96,11.98,11.95,11.96,505000.0,11.96,11.98,11.95,11.96,505000.0
2015-11-13 11:25:00,11.96,11.97,11.95,11.96,262650.0,11.96,11.97,11.95,11.96,262650.0
2015-11-13 11:30:00,11.97,11.98,11.95,11.98,285750.0,11.97,11.98,11.95,11.98,285750.0
2015-11-13 11:35:00,11.97,11.98,11.95,11.95,300100.0,11.97,11.98,11.95,11.95,300100.0
2015-11-13 11:40:00,11.95,11.96,11.95,11.96,274050.0,11.95,11.96,11.95,11.96,274050.0
2015-11-13 11:45:00,11.96,11.98,11.94,11.97,305000.0,11.96,11.98,11.94,11.97,305000.0
2015-11-13 11:50:00,11.97,11.99,11.96,11.99,869500.0,11.97,11.99,11.96,11.99,869500.0
2015-11-13 11:55:00,11.99,12.02,11.99,12.02,622350.0,11.99,12.02,11.99,12.02,622350.0
2015-11-13 12:00:00,12.03,12.04,12.02,12.03,557800.0,12.03,12.04,12.02,12.03,557800.0
2015-11-13 12:05:00,12.04,12.04,12.03,12.04,181150.0,12.04,12.04,12.03,12.04,181150.0
2015-11-13 12:10:00,12.05,12.06,12.04,12.05,162300.0,12.05,12.06,12.04,12.05,162300.0
2015-11-13 12:15:00,12.06,12.07,12.05,12.06,436000.0,12.06,12.07,12.05,12.06,436000.0
2015-11-13 12:20:00,12.06,12.06,12.02,12.02,449500.0,12.06,12.06,12.02,12.02,449500.0
2015-11-13 12:25:00,12.03,12.03,12.02,12.02,253850.0,12.03,12.03,12.02,12.02,253850.0
2015-11-13 12:30:00,12.01,12.04,12.01,12.03,119100.0,12.01,12.04,12.01,12.03,119100.0
2015-11-13 12:35:00,12.03,12.03,12.01,12.03,460250.0,12.03,12.03,12.01,12.03,460250.0
2015-11-13 12:40:00,12.03,12.03,12.01,12.01,260150.0,12.03,12.03,12.01,12.01,260150.0
2015-11-13 12:45:00,12.02,12.04,12.0,12.01,470000.0,12.02,12.04,12.0,12.01,470000.0
2015-11-13 12:50:00,12.01,12.02,11.98,11.98,592800.0,12.01,12.02,11.98,11.98,592800.0
2015-11-13 12:55:00,11.99,12.0,11.97,12.0,665000.0,11.99,12.0,11.97,12.0,665000.0
2015-11-13 13:00:00,12.0,12.02,12.0,12.01,225000.0,12.0,12.02,12.0,12.01,225000.0
2015-11-13 13:05:00,12.01,12.02,11.98,11.99,542750.0,12.01,12.02,11.98,11.99,542750.0
2015-11-13 13:10:00,11.99,11.99,11.95,11.97,1225800.0,11.99,11.99,11.95,11.97,1225800.0
2015-11-13 13:15:00,11.97,12.0,11.97,11.99,141150.0,11.97,12.0,11.97,11.99,141150.0
2015-11-13 13:20:00,11.99,11.99,11.97,11.98,535300.0,11.99,11.99,11.97,11.98,535300.0
2015-11-13 13:25:00,11.98,11.98,11.94,11.96,1036950.0,11.98,11.98,11.94,11.96,1036950.0
2015-11-13 13:30:00,11.96,11.97,11.95,11.96,616150.0,11.96,11.97,11.95,11.96,616150.0
2015-11-13 13:35:00,11.97,11.97,11.93,11.93,310000.0,11.97,11.97,11.93,11.93,310000.0
2015-11-13 13:40:00,11.94,11.95,11.93,11.93,465500.0,11.94,11.95,11.93,11.93,465500.0
2015-11-13 13:45:00,11.94,11.96,11.94,11.95,85000.0,11.94,11.96,11.94,11.95,85000.0
2015-11-13 13:50:00,11.95,11.99,11.94,11.97,305900.0,11.95,11.99,11.94,11.97,305900.0
2015-11-13 13:55:00,11.98,11.98,11.94,11.94,778350.0,11.98,11.98,11.94,11.94,778350.0
2015-11-13 14:00:00,11.94,11.95,11.94,11.95,165000.0,11.94,11.95,11.94,11.95,165000.0
2015-11-13 14:05:00,11.95,11.95,11.92,11.92,536850.0,11.95,11.95,11.92,11.92,536850.0
2015-11-13 14:10:00,11.92,11.92,11.91,11.92,1084300.0,11.92,11.92,11.91,11.92,1084300.0
2015-11-13 14:15:00,11.92,11.94,11.92,11.94,270000.0,11.92,11.94,11.92,11.94,270000.0
2015-11-13 14:20:00,11.95,11.96,11.94,11.95,295250.0,11.95,11.96,11.94,11.95,295250.0
2015-11-13 14:25:00,11.95,11.96,11.93,11.95,300000.0,11.95,11.96,11.93,11.95,300000.0
2015-11-13 14:30:00,11.95,11.97,11.93,11.96,235000.0,11.95,11.97,11.93,11.96,235000.0
2015-11-13 14:35:00,11.97,11.98,11.96,11.97,745000.0,11.97,11.98,11.96,11.97,745000.0
2015-11-13 14:40:00,11.97,11.99,11.95,11.96,1685950.0,11.97,11.99,11.95,11.96,1685950.0
2015-11-13 14:45:00,11.97,11.97,11.93,11.94,1594500.0,11.97,11.97,11.93,11.94,1594500.0
2015-11-13 14:50:00,11.94,11.94,11.92,11.93,1333300.0,11.94,11.94,11.92,11.93,1333300.0
2015-11-13 14:55:00,11.93,11.94,11.91,11.92,2532350.0,11.93,11.94,11.91,11.92,2532350.0
2015-11-13 15:00:00,11.91,11.93,11.9,11.92,1078500.0,11.91,11.93,11.9,11.92,1078500.0
2015-11-13 15:05:00,11.92,11.92,11.9,11.91,672450.0,11.92,11.92,11.9,11.91,672450.0
2015-11-13 15:10:00,11.91,11.91,11.88,11.9,887350.0,11.91,11.91,11.88,11.9,887350.0
2015-11-13 15:15:00,11.9,11.9,11.88,11.89,228000.0,11.9,11.9,11.88,11.89,228000.0
2015-11-13 15:20:00,11.89,11.89,11.87,11.88,506650.0,11.89,11.89,11.87,11.88,506650.0
2015-11-13 15:25:00,11.87,11.89,11.86,11.89,348750.0,11.87,11.89,11.86,11.89,348750.0
2015-11-13 15:30:00,11.89,11.91,11.89,11.89,499900.0,11.89,11.91,11.89,11.89,499900.0
2015-11-13 15:35:00,11.9,11.91,11.9,11.9,381000.0,11.9,11.91,11.9,11.9,381000.0
2015-11-13 15:40:00,11.9,11.9,11.88,11.88,575050.0,11.9,11.9,11.88,11.88,575050.0
2015-11-13 15:45:00,11.88,11.94,11.86,11.88,985950.0,11.88,11.94,11.86,11.88,985950.0
2015-11-13 15:50:00,11.88,11.89,11.85,11.85,919350.0,11.88,11.89,11.85,11.85,919350.0
2015-11-13 15:55:00,11.85,11.86,11.84,11.85,3243950.0,11.85,11.86,11.84,11.85,3243950.0
2015-11-16 09:30:00,11.82,11.84,11.78,11.78,1297550.0,11.82,11.84,11.78,11.78,1297550.0
2015-11-16 09:35:00,11.8,11.84,11.76,11.84,1091400.0,11.8,11.84,11.76,11.84,1091400.0
2015-11-16 09:40:00,11.84,11.85,11.82,11.84,308300.0,11.84,11.85,11.82,11.84,308300.0
2015-11-16 09:45:00,11.84,11.87,11.83,11.86,292650.0,11.84,11.87,11.83,11.86,292650.0
2015-11-16 09:50:00,11.86,11.88,11.83,11.84,494450.0,11.86,11.88,11.83,11.84,494450.0
2015-11-16 09:55:00,11.85,11.85,11.83,11.84,197050.0,11.85,11.85,11.83,11.84,197050.0
2015-11-16 10:00:00,11.84,11.86,11.82,11.84,176900.0,11.84,11.86,11.82,11.84,176900.0
2015-11-16 10:05:00,11.84,11.86,11.84,11.85,484100.0,11.84,11.86,11.84,11.85,484100.0
2015-11-16 10:10:00,11.86,11.86,11.84,11.85,219950.0,11.86,11.86,11.84,11.85,219950.0
2015-11-16 10:15:00,11.85,11.85,11.83,11.84,105250.0,11.85,11.85,11.83,11.84,105250.0
2015-11-16 10:20:00,11.82,11.84,11.81,11.83,230750.0,11.82,11.84,11.81,11.83,230750.0
2015-11-16 10:25:00,11.83,11.83,11.8,11.8,145000.0,11.83,11.83,11.8,11.8,145000.0
2015-11-16 10:30:00,11.81,11.82,11.8,11.81,304100.0,11.81,11.82,11.8,11.81,304100.0
2015-11-16 10:35:00,11.8,11.8,11.78,11.78,502100.0,11.8,11.8,11.78,11.78,502100.0
2015-11-16 10:40:00,11.78,11.79,11.78,11.79,84050.0,11.78,11.79,11.78,11.79,84050.0
2015-11-16 10:45:00,11.78,11.8,11.77,11.77,248450.0,11.78,11.8,11.77,11.77,248450.0
2015-11-16 10:50:00,11.77,11.77,11.76,11.77,394400.0,11.77,11.77,11.76,11.77,394400.0
2015-11-16 10:55:00,11.76,11.76,11.71,11.72,931000.0,11.76,11.76,11.71,11.72,931000.0
2015-11-16 11:00:00,11.71,11.76,11.71,11.74,343750.0,11.71,11.76,11.71,11.74,343750.0
2015-11-16 11:05:00,11.73,11.74,11.72,11.73,450950.0,11.73,11.74,11.72,11.73,450950.0
2015-11-16 11:10:00,11.74,11.75,11.73,11.74,105000.0,11.74,11.75,11.73,11.74,105000.0
2015-11-16 11:15:00,11.73,11.73,11.66,11.66,1084300.0,11.73,11.73,11.66,11.66,1084300.0
2015-11-16 11:20:00,11.67,11.74,11.66,11.72,994150.0,11.67,11.74,11.66,11.72,994150.0
2015-11-16 11:25:00,11.72,11.74,11.7,11.7,269900.0,11.72,11.74,11.7,11.7,269900.0
2015-11-16 11:30:00,11.72,11.73,11.72,11.72,204750.0,11.72,11.73,11.72,11.72,204750.0
2015-11-16 11:35:00,11.71,11.74,11.71,11.72,41950.0,11.71,11.74,11.71,11.72,41950.0
2015-11-16 11:40:00,11.72,11.74,11.71,11.71,129950.0,11.72,11.74,11.71,11.71,129950.0
2015-11-16 11:45:00,11.71,11.72,11.71,11.72,130000.0,11.71,11.72,11.71,11.72,130000.0
2015-11-16 11:50:00,11.72,11.73,11.72,11.73,80400.0,11.72,11.73,11.72,11.73,80400.0
2015-11-16 11:55:00,11.73,11.75,11.73,11.73,385200.0,11.73,11.75,11.73,11.73,385200.0
2015-11-16 12:00:00,11.73,11.75,11.73,11.75,252100.0,11.73,11.75,11.73,11.75,252100.0
2015-11-16 12:05:00,11.76,11.79,11.75,11.79,187700.0,11.76,11.79,11.75,11.79,187700.0
2015-11-16 12:10:00,11.79,11.79,11.75,11.75,163000.0,11.79,11.79,11.75,11.75,163000.0
2015-11-16 12:15:00,11.75,11.76,11.75,11.75,170200.0,11.75,11.76,11.75,11.75,170200.0
2015-11-16 12:20:00,11.75,11.78,11.75,11.78,60450.0,11.75,11.78,11.75,11.78,60450.0
2015-11-16 12:25:00,11.78,11.78,11.77,11.77,86750.0,11.78,11.78,11.77,11.77,86750.0
2015-11-16 12:30:00,11.78,11.81,11.78,11.8,158750.0,11.78,11.81,11.78,11.8,158750.0
2015-11-16 12:35:00,11.79,11.79,11.77,11.78,223100.0,11.79,11.79,11.77,11.78,223100.0
2015-11-16 12:40:00,11.78,11.8,11.77,11.78,350000.0,11.78,11.8,11.77,11.78,350000.0
2015-11-16 12:45:00,11.78,11.79,11.76,11.76,1069050.0,11.78,11.79,11.76,11.76,1069050.0
2015-11-16 12:50:00,11.76,11.78,11.76,11.76,595000.0,11.76,11.78,11.76,11.76,595000.0
2015-11-16 12:55:00,11.76,11.77,11.73,11.77,875450.0,11.76,11.77,11.73,11.77,875450.0
2015-11-16 13:00:00,11.78,11.78,11.75,11.76,80650.0,11.78,11.78,11.75,11.76,80650.0
2015-11-16 13:05:00,11.75,11.77,11.73,11.76,116900.0,11.75,11.77,11.73,11.76,116900.0
2015-11-16 13:10:00,11.75,11.78,11.75,11.77,308350.0,11.75,11.78,11.75,11.77,308350.0
2015-11-16 13:15:00,11.77,11.77,11.75,11.77,485100.0,11.77,11.77,11.75,11.77,485100.0
2015-11-16 13:20:00,11.78,11.79,11.77,11.78,171500.0,11.78,11.79,11.77,11.78,171500.0
2015-11-16 13:25:00,11.78,11.79,11.76,11.78,267300.0,11.78,11.79,11.76,11.78,267300.0
2015-11-16 13:30:00,11.78,11.78,11.77,11.77,124050.0,11.78,11.78,11.77,11.77,124050.0
2015-11-16 13:35:00,11.76,11.76,11.75,11.75,258200.0,11.76,11.76,11.75,11.75,258200.0
2015-11-16 13:40:00,11.75,11.76,11.72,11.73,1306250.0,11.75,11.76,11.72,11.73,1306250.0
2015-11-16 13:45:00,11.74,11.75,11.72,11.74,632050.0,11.74,11.75,11.72,11.74,632050.0
2015-11-16 13:50:00,11.74,11.76,11.74,11.76,160000.0,11.74,11.76,11.74,11.76,160000.0
2015-11-16 13:55:00,11.76,11.78,11.76,11.78,162500.0,11.76,11.78,11.76,11.78,162500.0
2015-11-16 14:00:00,11.79,11.81,11.78,11.81,556400.0,11.79,11.81,11.78,11.81,556400.0
2015-11-16 14:05:00,11.81,11.81,11.77,11.79,863650.0,11.81,11.81,11.77,11.79,863650.0
2015-11-16 14:10:00,11.78,11.8,11.78,11.8,38400.0,11.78,11.8,11.78,11.8,38400.0
2015-11-16 14:15:00,11.79,11.81,11.79,11.8,138450.0,11.79,11.81,11.79,11.8,138450.0
2015-11-16 14:20:00,11.8,11.81,11.78,11.78,72700.0,11.8,11.81,11.78,11.78,72700.0
2015-11-16 14:25:00,11.78,11.79,11.78,11.78,67200.0,11.78,11.79,11.78,11.78,67200.0
2015-11-16 14:30:00,11.78,11.8,11.78,11.79,206050.0,11.78,11.8,11.78,11.79,206050.0
2015-11-16 14:35:00,11.79,11.81,11.78,11.8,370000.0,11.79,11.81,11.78,11.8,370000.0
2015-11-16 14:40:00,11.8,11.82,11.8,11.8,150000.0,11.8,11.82,11.8,11.8,150000.0
2015-11-16 14:45:00,11.79,11.8,11.79,11.79,228350.0,11.79,11.8,11.79,11.79,228350.0
2015-11-16 14:50:00,11.79,11.8,11.76,11.77,555550.0,11.79,11.8,11.76,11.77,555550.0
2015-11-16 14:55:00,11.77,11.78,11.76,11.76,356650.0,11.77,11.78,11.76,11.76,356650.0
2015-11-16 15:00:00,11.76,11.77,11.76,11.76,556100.0,11.76,11.77,11.76,11.76,556100.0
2015-11-16 15:05:00,11.76,11.77,11.75,11.75,192350.0,11.76,11.77,11.75,11.75,192350.0
2015-11-16 15:10:00,11.76,11.77,11.75,11.76,196500.0,11.76,11.77,11.75,11.76,196500.0
2015-11-16 15:15:00,11.75,11.76,11.74,11.75,90000.0,11.75,11.76,11.74,11.75,90000.0
2015-11-16 15:20:00,11.75,11.77,11.75,11.76,253250.0,11.75,11.77,11.75,11.76,253250.0
2015-11-16 15:25:00,11.76,11.77,11.76,11.76,371350.0,11.76,11.77,11.76,11.76,371350.0
2015-11-16 15:30:00,11.76,11.79,11.76,11.78,300050.0,11.76,11.79,11.76,11.78,300050.0
2015-11-16 15:35:00,11.77,11.8,11.77,11.8,290200.0,11.77,11.8,11.77,11.8,290200.0
2015-11-16 15:40:00,11.8,11.8,11.78,11.79,736700.0,11.8,11.8,11.78,11.79,736700.0
2015-11-16 15:45:00,11.8,11.81,11.79,11.79,721900.0,11.8,11.81,11.79,11.79,721900.0
2015-11-16 15:50:00,11.79,11.8,11.79,11.79,981100.0,11.79,11.8,11.79,11.79,981100.0
2015-11-16 15:55:00,11.79,11.8,11.76,11.77,2669700.0,11.79,11.8,11.76,11.77,2669700.0
2015-11-17 09:30:00,11.8,11.87,11.78,11.84,767700.0,11.8,11.87,11.78,11.84,767700.0
2015-11-17 09:35:00,11.84,11.85,11.8,11.81,302150.0,11.84,11.85,11.8,11.81,302150.0
2015-11-17 09:40:00,11.81,11.83,11.79,11.8,304800.0,11.81,11.83,11.79,11.8,304800.0
2015-11-17 09:45:00,11.81,11.81,11.77,11.78,545000.0,11.81,11.81,11.77,11.78,545000.0
2015-11-17 09:50:00,11.8,11.8,11.77,11.79,198550.0,11.8,11.8,11.77,11.79,198550.0
2015-11-17 09:55:00,11.79,11.81,11.78,11.81,225000.0,11.79,11.81,11.78,11.81,225000.0
2015-11-17 10:00:00,11.81,11.81,11.78,11.81,260000.0,11.81,11.81,11.78,11.81,260000.0
2015-11-17 10:05:00,11.81,11.82,11.79,11.81,326200.0,11.81,11.82,11.79,11.81,326200.0
2015-11-17 10:10:00,11.81,11.82,11.78,11.79,117450.0,11.81,11.82,11.78,11.79,117450.0
2015-11-17 10:15:00,11.79,11.8,11.79,11.8,46500.0,11.79,11.8,11.79,11.8,46500.0
2015-11-17 10:20:00,11.82,11.84,11.82,11.83,135000.0,11.82,11.84,11.82,11.83,135000.0
2015-11-17 10:25:00,11.85,11.85,11.83,11.85,138850.0,11.85,11.85,11.83,11.85,138850.0
2015-11-17 10:30:00,11.85,11.88,11.84,11.88,539200.0,11.85,11.88,11.84,11.88,539200.0
2015-11-17 10:35:00,11.89,11.9,11.88,11.9,662600.0,11.89,11.9,11.88,11.9,662600.0
2015-11-17 10:40:00,11.91,11.91,11.87,11.88,473000.0,11.91,11.91,11.87,11.88,473000.0
2015-11-17 10:45:00,11.89,11.89,11.86,11.86,145000.0,11.89,11.89,11.86,11.86,145000.0
2015-11-17 10:50:00,11.87,11.87,11.85,11.85,145000.0,11.87,11.87,11.85,11.85,145000.0
2015-11-17 10:55:00,11.85,11.87,11.85,11.87,172500.0,11.85,11.87,11.85,11.87,172500.0
2015-11-17 11:00:00,11.87,11.87,11.83,11.84,361800.0,11.87,11.87,11.83,11.84,361800.0
2015-11-17 11:05:00,11.83,11.84,11.8,11.8,462500.0,11.83,11.84,11.8,11.8,462500.0
2015-11-17 11:10:00,11.8,11.82,11.8,11.82,130900.0,11.8,11.82,11.8,11.82,130900.0
2015-11-17 11:15:00,11.83,11.83,11.8,11.81,100500.0,11.83,11.83,11.8,11.81,100500.0
2015-11-17 11:20:00,11.83,11.83,11.81,11.81,57500.0,11.83,11.83,11.81,11.81,57500.0
2015-11-17 11:25:00,11.81,11.84,11.81,11.84,90000.0,11.81,11.84,11.81,11.84,90000.0
2015-11-17 11:30:00,11.85,11.85,11.83,11.84,170000.0,11.85,11.85,11.83,11.84,170000.0
2015-11-17 11:35:00,11.83,11.83,11.81,11.81,58450.0,11.83,11.83,11.81,11.81,58450.0
2015-11-17 11:40:00,11.8,11.82,11.8,11.81,78750.0,11.8,11.82,11.8,11.81,78750.0
2015-11-17 11:45:00,11.8,11.81,11.78,11.79,162750.0,11.8,11.81,11.78,11.79,162750.0
2015-11-17 11:50:00,11.8,11.8,11.79,11.8,150000.0,11.8,11.8,11.79,11.8,150000.0
2015-11-17 11:55:00,11.8,11.81,11.8,11.8,20000.0,11.8,11.81,11.8,11.8,20000.0
2015-11-17 12:00:00,11.81,11.82,11.81,11.82,87750.0,11.81,11.82,11.81,11.82,87750.0
2015-11-17 12:05:00,11.82,11.82,11.79,11.79,75000.0,11.82,11.82,11.79,11.79,75000.0
2015-11-17 12:10:00,11.8,11.81,11.8,11.8,75000.0,11.8,11.81,11.8,11.8,75000.0
2015-11-17 12:15:00,11.8,11.81,11.79,11.79,174750.0,11.8,11.81,11.79,11.79,174750.0
2015-11-17 12:20:00,11.79,11.79,11.78,11.78,156900.0,11.79,11.79,11.78,11.78,156900.0
2015-11-17 12:25:00,11.77,11.78,11.77,11.77,117500.0,11.77,11.78,11.77,11.77,117500.0
2015-11-17 12:30:00,11.77,11.78,11.76,11.78,116100.0,11.77,11.78,11.76,11.78,116100.0
2015-11-17 12:35:00,11.77,11.77,11.76,11.77,135000.0,11.77,11.77,11.76,11.77,135000.0
2015-11-17 12:40:00,11.76,11.77,11.76,11.77,108500.0,11.76,11.77,11.76,11.77,108500.0
2015-11-17 12:45:00,11.77,11.78,11.76,11.77,145400.0,11.77,11.78,11.76,11.77,145400.0
2015-11-17 12:50:00,11.77,11.77,11.76,11.77,72600.0,11.77,11.77,11.76,11.77,72600.0
2015-11-17 12:55:00,11.77,11.78,11.76,11.78,154250.0,11.77,11.78,11.76,11.78,154250.0
2015-11-17 13:00:00,11.78,11.79,11.77,11.78,125000.0,11.78,11.79,11.77,11.78,125000.0
2015-11-17 13:05:00,11.79,11.79,11.77,11.78,250000.0,11.79,11.79,11.77,11.78,250000.0
2015-11-17 13:10:00,11.78,11.79,11.78,11.79,125000.0,11.78,11.79,11.78,11.79,125000.0
2015-11-17 13:15:00,11.79,11.79,11.78,11.78,45850.0,11.79,11.79,11.78,11.78,45850.0
2015-11-17 13:20:00,11.77,11.77,11.76,11.76,135000.0,11.77,11.77,11.76,11.76,135000.0
2015-11-17 13:25:00,11.76,11.76,11.74,11.74,172500.0,11.76,11.76,11.74,11.74,172500.0
2015-11-17 13:30:00,11.75,11.77,11.75,11.77,132700.0,11.75,11.77,11.75,11.77,132700.0
2015-11-17 13:35:00,11.76,11.76,11.75,11.76,91300.0,11.76,11.76,11.75,11.76,91300.0
2015-11-17 13:40:00,11.75,11.77,11.75,11.77,65000.0,11.75,11.77,11.75,11.77,65000.0
2015-11-17 13:45:00,11.77,11.77,11.76,11.76,147200.0,11.77,11.77,11.76,11.76,147200.0
2015-11-17 13:50:00,11.75,11.77,11.75,11.76,70000.0,11.75,11.77,11.75,11.76,70000.0
2015-11-17 13:55:00,11.77,11.79,11.75,11.76,739650.0,11.77,11.79,11.75,11.76,739650.0
2015-11-17 14:00:00,11.76,11.76,11.75,11.75,322500.0,11.76,11.76,11.75,11.75,322500.0
2015-11-17 14:05:00,11.75,11.75,11.74,11.74,232500.0,11.75,11.75,11.74,11.74,232500.0
2015-11-17 14:10:00,11.74,11.75,11.74,11.75,136000.0,11.74,11.75,11.74,11.75,136000.0
2015-11-17 14:15:00,11.74,11.75,11.72,11.72,302000.0,11.74,11.75,11.72,11.72,302000.0
2015-11-17 14:20:00,11.73,11.74,11.71,11.72,210000.0,11.73,11.74,11.71,11.72,210000.0
2015-11-17 14:25:00,11.72,11.72,11.69,11.69,189250.0,11.72,11.72,11.69,11.69,189250.0
2015-11-17 14:30:00,11.71,11.72,11.69,11.69,170000.0,11.71,11.72,11.69,11.69,170000.0
2015-11-17 14:35:00,11.69,11.69,11.67,11.69,246150.0,11.69,11.69,11.67,11.69,246150.0
2015-11-17 14:40:00,11.69,11.7,11.64,11.66,530950.0,11.69,11.7,11.64,11.66,530950.0
2015-11-17 14:45:00,11.66,11.66,11.64,11.66,324850.0,11.66,11.66,11.64,11.66,324850.0
2015-11-17 14:50:00,11.65,11.65,11.63,11.63,314700.0,11.65,11.65,11.63,11.63,314700.0
2015-11-17 14:55:00,11.64,11.66,11.63,11.66,292500.0,11.64,11.66,11.63,11.66,292500.0
2015-11-17 15:00:00,11.65,11.65,11.62,11.62,300950.0,11.65,11.65,11.62,11.62,300950.0
2015-11-17 15:05:00,11.62,11.63,11.6,11.6,616550.0,11.62,11.63,11.6,11.6,616550.0
2015-11-17 15:10:00,11.61,11.61,11.6,11.6,280250.0,11.61,11.61,11.6,11.6,280250.0
2015-11-17 15:15:00,11.6,11.6,11.59,11.6,375300.0,11.6,11.6,11.59,11.6,375300.0
2015-11-17 15:20:00,11.6,11.62,11.6,11.62,354400.0,11.6,11.62,11.6,11.62,354400.0
2015-11-17 15:25:00,11.62,11.67,11.61,11.66,334900.0,11.62,11.67,11.61,11.66,334900.0
2015-11-17 15:30:00,11.67,11.7,11.65,11.69,490500.0,11.67,11.7,11.65,11.69,490500.0
2015-11-17 15:35:00,11.7,11.7,11.67,11.67,326100.0,11.7,11.7,11.67,11.67,326100.0
2015-11-17 15:40:00,11.68,11.68,11.66,11.67,160500.0,11.68,11.68,11.66,11.67,160500.0
2015-11-17 15:45:00,11.68,11.69,11.65,11.67,414750.0,11.68,11.69,11.65,11.67,414750.0
2015-11-17 15:50:00,11.66,11.67,11.66,11.66,444900.0,11.66,11.67,11.66,11.66,444900.0
2015-11-17 15:55:00,11.66,11.67,11.65,11.66,1662850.0,11.66,11.67,11.65,11.66,1662850.0
2015-11-18 09:30:00,11.68,11.74,11.62,11.71,307000.0,11.68,11.74,11.62,11.71,307000.0
2015-11-18 09:35:00,11.71,11.73,11.7,11.7,278750.0,11.71,11.73,11.7,11.7,278750.0
2015-11-18 09:40:00,11.7,11.7,11.63,11.65,410700.0,11.7,11.7,11.63,11.65,410700.0
2015-11-18 09:45:00,11.63,11.67,11.62,11.66,818300.0,11.63,11.67,11.62,11.66,818300.0
2015-11-18 09:50:00,11.67,11.78,11.67,11.73,859950.0,11.67,11.78,11.67,11.73,859950.0
2015-11-18 09:55:00,11.72,11.74,11.7,11.72,270900.0,11.72,11.74,11.7,11.72,270900.0
2015-11-18 10:00:00,11.73,11.73,11.69,11.69,75000.0,11.73,11.73,11.69,11.69,75000.0
2015-11-18 10:05:00,11.69,11.69,11.68,11.69,55000.0,11.69,11.69,11.68,11.69,55000.0
2015-11-18 10:10:00,11.69,11.7,11.68,11.7,142500.0,11.69,11.7,11.68,11.7,142500.0
2015-11-18 10:15:00,11.68,11.69,11.68,11.68,140000.0,11.68,11.69,11.68,11.68,140000.0
2015-11-18 10:20:00,11.7,11.76,11.7,11.76,292500.0,11.7,11.76,11.7,11.76,292500.0
2015-11-18 10:25:00,11.76,11.76,11.71,11.76,592600.0,11.76,11.76,11.71,11.76,592600.0
2015-11-18 10:30:00,11.75,11.75,11.72,11.73,145000.0,11.75,11.75,11.72,11.73,145000.0
2015-11-18 10:35:00,11.72,11.74,11.72,11.74,174700.0,11.72,11.74,11.72,11.74,174700.0
2015-11-18 10:40:00,11.74,11.76,11.74,11.76,90000.0,11.74,11.76,11.74,11.76,90000.0
2015-11-18 10:45:00,11.76,11.77,11.76,11.77,160000.0,11.76,11.77,11.76,11.77,160000.0
2015-11-18 10:50:00,11.78,11.8,11.76,11.79,445000.0,11.78,11.8,11.76,11.79,445000.0
2015-11-18 10:55:00,11.79,11.82,11.78,11.78,425150.0,11.79,11.82,11.78,11.78,425150.0
2015-11-18 11:00:00,11.78,11.78,11.76,11.78,40000.0,11.78,11.78,11.76,11.78,40000.0
2015-11-18 11:05:00,11.78,11.78,11.77,11.78,30000.0,11.78,11.78,11.77,11.78,30000.0
2015-11-18 11:10:00,11.78,11.8,11.77,11.8,211250.0,11.78,11.8,11.77,11.8,211250.0
2015-11-18 11:15:00,11.8,11.81,11.79,11.8,80000.0,11.8,11.81,11.79,11.8,80000.0
2015-11-18 11:20:00,11.8,11.8,11.79,11.79,190000.0,11.8,11.8,11.79,11.79,190000.0
2015-11-18 11:25:00,11.79,11.79,11.78,11.78,75000.0,11.79,11.79,11.78,11.78,75000.0
2015-11-18 11:30:00,11.78,11.79,11.78,11.78,184250.0,11.78,11.79,11.78,11.78,184250.0
2015-11-18 11:35:00,11.77,11.78,11.76,11.77,745000.0,11.77,11.78,11.76,11.77,745000.0
2015-11-18 11:40:00,11.77,11.77,11.76,11.76,107450.0,11.77,11.77,11.76,11.76,107450.0
2015-11-18 11:45:00,11.75,11.77,11.75,11.75,80000.0,11.75,11.77,11.75,11.75,80000.0
2015-11-18 11:50:00,11.76,11.76,11.75,11.76,70000.0,11.76,11.76,11.75,11.76,70000.0
2015-11-18 11:55:00,11.75,11.77,11.75,11.77,91200.0,11.75,11.77,11.75,11.77,91200.0
2015-11-18 12:00:00,11.75,11.76,11.75,11.76,143750.0,11.75,11.76,11.75,11.76,143750.0
2015-11-18 12:05:00,11.77,11.77,11.76,11.77,95950.0,11.77,11.77,11.76,11.77,95950.0
2015-11-18 12:10:00,11.76,11.78,11.76,11.78,102500.0,11.76,11.78,11.76,11.78,102500.0
2015-11-18 12:15:00,11.78,11.79,11.78,11.79,110500.0,11.78,11.79,11.78,11.79,110500.0
2015-11-18 12:20:00,11.79,11.8,11.78,11.79,172850.0,11.79,11.8,11.78,11.79,172850.0
2015-11-18 12:25:00,11.78,11.79,11.78,11.79,75650.0,11.78,11.79,11.78,11.79,75650.0
2015-11-18 12:30:00,11.79,11.81,11.79,11.81,273450.0,11.79,11.81,11.79,11.81,273450.0
2015-11-18 12:35:00,11.79,11.8,11.78,11.8,1885450.0,11.79,11.8,11.78,11.8,1885450.0
2015-11-18 12:40:00,11.8,11.8,11.77,11.77,155000.0,11.8,11.8,11.77,11.77,155000.0
2015-11-18 12:45:00,11.78,11.78,11.76,11.76,90000.0,11.78,11.78,11.76,11.76,90000.0
2015-11-18 12:50:00,11.76,11.76,11.76,11.76,5000.0,11.76,11.76,11.76,11.76,5000.0
2015-11-18 12:55:00,11.75,11.75,11.75,11.75,5000.0,11.75,11.75,11.75,11.75,5000.0
2015-11-18 13:00:00,11.75,11.76,11.75,11.76,148650.0,11.75,11.76,11.75,11.76,148650.0
2015-11-18 13:05:00,11.76,11.78,11.75,11.77,300000.0,11.76,11.78,11.75,11.77,300000.0
2015-11-18 13:10:00,11.77,11.78,11.77,11.78,87650.0,11.77,11.78,11.77,11.78,87650.0
2015-11-18 13:15:00,11.79,11.79,11.76,11.78,95000.0,11.79,11.79,11.76,11.78,95000.0
2015-11-18 13:20:00,11.77,11.8,11.77,11.79,65000.0,11.77,11.8,11.77,11.79,65000.0
2015-11-18 13:25:00,11.79,11.81,11.78,11.81,180000.0,11.79,11.81,11.78,11.81,180000.0
2015-11-18 13:30:00,11.81,11.81,11.8,11.8,46000.0,11.81,11.81,11.8,11.8,46000.0
2015-11-18 13:35:00,11.81,11.82,11.81,11.81,160750.0,11.81,11.82,11.81,11.81,160750.0
2015-11-18 13:40:00,11.81,11.82,11.8,11.81,181750.0,11.81,11.82,11.8,11.81,181750.0
2015-11-18 13:45:00,11.81,11.81,11.81,11.81,20000.0,11.81,11.81,11.81,11.81,20000.0
2015-11-18 13:50:00,11.81,11.84,11.81,11.84,476650.0,11.81,11.84,11.81,11.84,476650.0
2015-11-18 13:55:00,11.84,11.86,11.84,11.85,265700.0,11.84,11.86,11.84,11.85,265700.0
2015-11-18 14:00:00,11.85,11.86,11.82,11.82,165000.0,11.85,11.86,11.82,11.82,165000.0
2015-11-18 14:05:00,11.82,11.85,11.81,11.85,92850.0,11.82,11.85,11.81,11.85,92850.0
2015-11-18 14:10:00,11.85,11.87,11.84,11.86,310500.0,11.85,11.87,11.84,11.86,310500.0
2015-11-18 14:15:00,11.86,11.86,11.83,11.84,340000.0,11.86,11.86,11.83,11.84,340000.0
2015-11-18 14:20:00,11.84,11.84,11.81,11.82,117050.0,11.84,11.84,11.81,11.82,117050.0
2015-11-18 14:25:00,11.82,11.86,11.82,11.84,40500.0,11.82,11.86,11.82,11.84,40500.0
2015-11-18 14:30:00,11.83,11.83,11.81,11.82,40000.0,11.83,11.83,11.81,11.82,40000.0
2015-11-18 14:35:00,11.82,11.83,11.81,11.83,211500.0,11.82,11.83,11.81,11.83,211500.0
2015-11-18 14:40:00,11.83,11.85,11.82,11.84,115000.0,11.83,11.85,11.82,11.84,115000.0
2015-11-18 14:45:00,11.84,11.84,11.83,11.84,30000.0,11.84,11.84,11.83,11.84,30000.0
2015-11-18 14:50:00,11.84,11.85,11.84,11.85,118150.0,11.84,11.85,11.84,11.85,118150.0
2015-11-18 14:55:00,11.85,11.85,11.83,11.85,190750.0,11.85,11.85,11.83,11.85,190750.0
2015-11-18 15:00:00,11.85,11.85,11.83,11.84,57500.0,11.85,11.85,11.83,11.84,57500.0
2015-11-18 15:05:00,11.84,11.86,11.83,11.84,329600.0,11.84,11.86,11.83,11.84,329600.0
2015-11-18 15:10:00,11.85,11.85,11.83,11.84,475000.0,11.85,11.85,11.83,11.84,475000.0
2015-11-18 15:15:00,11.85,11.86,11.85,11.85,154850.0,11.85,11.86,11.85,11.85,154850.0
2015-11-18 15:20:00,11.86,11.86,11.85,11.86,149500.0,11.86,11.86,11.85,11.86,149500.0
2015-11-18 15:25:00,11.86,11.86,11.84,11.85,337150.0,11.86,11.86,11.84,11.85,337150.0
2015-11-18 15:30:00,11.85,11.86,11.83,11.85,289700.0,11.85,11.86,11.83,11.85,289700.0
2015-11-18 15:35:00,11.84,11.85,11.83,11.83,102500.0,11.84,11.85,11.83,11.83,102500.0
2015-11-18 15:40:00,11.84,11.85,11.84,11.85,270450.0,11.84,11.85,11.84,11.85,270450.0
2015-11-18 15:45:00,11.85,11.87,11.85,11.86,475000.0,11.85,11.87,11.85,11.86,475000.0
2015-11-18 15:50:00,11.86,11.88,11.86,11.87,329250.0,11.86,11.88,11.86,11.87,329250.0
2015-11-18 15:55:00,11.88,11.88,11.87,11.88,1068550.0,11.88,11.88,11.87,11.88,1068550.0
2015-11-19 09:30:00,11.91,12.03,11.9,12.03,1303300.0,11.91,12.03,11.9,12.03,1303300.0
2015-11-19 09:35:00,12.05,12.07,11.99,12.02,908950.0,12.05,12.07,11.99,12.02,908950.0
2015-11-19 09:40:00,12.03,12.12,12.02,12.09,965250.0,12.03,12.12,12.02,12.09,965250.0
2015-11-19 09:45:00,12.1,12.1,12.08,12.1,364600.0,12.1,12.1,12.08,12.1,364600.0
2015-11-19 09:50:00,12.09,12.1,12.08,12.1,561950.0,12.09,12.1,12.08,12.1,561950.0
2015-11-19 09:55:00,12.1,12.17,12.09,12.16,923000.0,12.1,12.17,12.09,12.16,923000.0
2015-11-19 10:00:00,12.14,12.16,12.1,12.14,479300.0,12.14,12.16,12.1,12.14,479300.0
2015-11-19 10:05:00,12.14,12.18,12.14,12.15,1132200.0,12.14,12.18,12.14,12.15,1132200.0
2015-11-19 10:10:00,12.15,12.16,12.13,12.16,974100.0,12.15,12.16,12.13,12.16,974100.0
2015-11-19 10:15:00,12.16,12.19,12.15,12.18,754550.0,12.16,12.19,12.15,12.18,754550.0
2015-11-19 10:20:00,12.18,12.2,12.15,12.19,514300.0,12.18,12.2,12.15,12.19,514300.0
2015-11-19 10:25:00,12.2,12.22,12.18,12.19,918500.0,12.2,12.22,12.18,12.19,918500.0
2015-11-19 10:30:00,12.2,12.21,12.16,12.16,709050.0,12.2,12.21,12.16,12.16,709050.0
2015-11-19 10:35:00,12.16,12.16,12.14,12.14,952500.0,12.16,12.16,12.14,12.14,952500.0
2015-11-19 10:40:00,12.15,12.15,12.14,12.14,164500.0,12.15,12.15,12.14,12.14,164500.0
2015-11-19 10:45:00,12.14,12.15,12.13,12.14,282300.0,12.14,12.15,12.13,12.14,282300.0
2015-11-19 10:50:00,12.14,12.15,12.14,12.14,208750.0,12.14,12.15,12.14,12.14,208750.0
2015-11-19 10:55:00,12.14,12.16,12.14,12.16,240800.0,12.14,12.16,12.14,12.16,240800.0
2015-11-19 11:00:00,12.16,12.17,12.12,12.14,413200.0,12.16,12.17,12.12,12.14,413200.0
2015-11-19 11:05:00,12.14,12.16,12.13,12.14,667300.0,12.14,12.16,12.13,12.14,667300.0
2015-11-19 11:10:00,12.14,12.17,12.14,12.16,1217200.0,12.14,12.17,12.14,12.16,1217200.0
2015-11-19 11:15:00,12.15,12.19,12.15,12.17,859300.0,12.15,12.19,12.15,12.17,859300.0
2015-11-19 11:20:00,12.18,12.18,12.14,12.17,703200.0,12.18,12.18,12.14,12.17,703200.0
2015-11-19 11:25:00,12.16,12.17,12.15,12.15,1026300.0,12.16,12.17,12.15,12.15,1026300.0
2015-11-19 11:30:00,12.16,12.17,12.15,12.16,257750.0,12.16,12.17,12.15,12.16,257750.0
2015-11-19 11:35:00,12.15,12.17,12.15,12.16,111350.0,12.15,12.17,12.15,12.16,111350.0
2015-11-19 11:40:00,12.16,12.19,12.16,12.16,554850.0,12.16,12.19,12.16,12.16,554850.0
2015-11-19 11:45:00,12.16,12.18,12.15,12.17,876650.0,12.16,12.18,12.15,12.17,876650.0
2015-11-19 11:50:00,12.16,12.17,12.15,12.16,691600.0,12.16,12.17,12.15,12.16,691600.0
2015-11-19 11:55:00,12.16,12.17,12.15,12.17,653300.0,12.16,12.17,12.15,12.17,653300.0
2015-11-19 12:00:00,12.17,12.18,12.15,12.16,644450.0,12.17,12.18,12.15,12.16,644450.0
2015-11-19 12:05:00,12.16,12.17,12.15,12.16,749850.0,12.16,12.17,12.15,12.16,749850.0
2015-11-19 12:10:00,12.16,12.18,12.16,12.18,1223250.0,12.16,12.18,12.16,12.18,1223250.0
2015-11-19 12:15:00,12.18,12.18,12.15,12.17,704400.0,12.18,12.18,12.15,12.17,704400.0
2015-11-19 12:20:00,12.17,12.18,12.16,12.17,553550.0,12.17,12.18,12.16,12.17,553550.0
2015-11-19 12:25:00,12.17,12.17,12.16,12.17,272250.0,12.17,12.17,12.16,12.17,272250.0
2015-11-19 12:30:00,12.18,12.18,12.17,12.17,113250.0,12.18,12.18,12.17,12.17,113250.0
2015-11-19 12:35:00,12.17,12.18,12.17,12.18,150800.0,12.17,12.18,12.17,12.18,150800.0
2015-11-19 12:40:00,12.17,12.18,12.17,12.18,136750.0,12.17,12.18,12.17,12.18,136750.0
2015-11-19 12:45:00,12.18,12.19,12.18,12.18,248000.0,12.18,12.19,12.18,12.18,248000.0
2015-11-19 12:50:00,12.19,12.21,12.18,12.21,312150.0,12.19,12.21,12.18,12.21,312150.0
2015-11-19 12:55:00,12.21,12.24,12.21,12.23,372450.0,12.21,12.24,12.21,12.23,372450.0
2015-11-19 13:00:00,12.24,12.25,12.23,12.24,422850.0,12.24,12.25,12.23,12.24,422850.0
2015-11-19 13:05:00,12.24,12.26,12.24,12.26,320750.0,12.24,12.26,12.24,12.26,320750.0
2015-11-19 13:10:00,12.24,12.26,12.24,12.25,291550.0,12.24,12.26,12.24,12.25,291550.0
2015-11-19 13:15:00,12.25,12.26,12.25,12.25,353800.0,12.25,12.26,12.25,12.25,353800.0
2015-11-19 13:20:00,12.26,12.28,12.26,12.28,196750.0,12.26,12.28,12.26,12.28,196750.0
2015-11-19 13:25:00,12.28,12.29,12.27,12.28,617900.0,12.28,12.29,12.27,12.28,617900.0
2015-11-19 13:30:00,12.28,12.28,12.25,12.26,556300.0,12.28,12.28,12.25,12.26,556300.0
2015-11-19 13:35:00,12.26,12.27,12.22,12.23,910450.0,12.26,12.27,12.22,12.23,910450.0
2015-11-19 13:40:00,12.23,12.24,12.21,12.23,472950.0,12.23,12.24,12.21,12.23,472950.0
2015-11-19 13:45:00,12.22,12.23,12.21,12.21,115000.0,12.22,12.23,12.21,12.21,115000.0
2015-11-19 13:50:00,12.2,12.22,12.2,12.22,255100.0,12.2,12.22,12.2,12.22,255100.0
2015-11-19 13:55:00,12.22,12.23,12.22,12.23,180000.0,12.22,12.23,12.22,12.23,180000.0
2015-11-19 14:00:00,12.23,12.23,12.22,12.23,406850.0,12.23,12.23,12.22,12.23,406850.0
2015-11-19 14:05:00,12.22,12.24,12.22,12.24,75000.0,12.22,12.24,12.22,12.24,75000.0
2015-11-19 14:10:00,12.24,12.24,12.22,12.22,544400.0,12.24,12.24,12.22,12.22,544400.0
2015-11-19 14:15:00,12.22,12.24,12.22,12.24,628500.0,12.22,12.24,12.22,12.24,628500.0
2015-11-19 14:20:00,12.24,12.26,12.24,12.26,352550.0,12.24,12.26,12.24,12.26,352550.0
2015-11-19 14:25:00,12.26,12.28,12.26,12.28,113750.0,12.26,12.28,12.26,12.28,113750.0
2015-11-19 14:30:00,12.28,12.29,12.26,12.26,317750.0,12.28,12.29,12.26,12.26,317750.0
2015-11-19 14:35:00,12.26,12.28,12.25,12.28,333750.0,12.26,12.28,12.25,12.28,333750.0
2015-11-19 14:40:00,12.28,12.29,12.27,12.28,1391350.0,12.28,12.29,12.27,12.28,1391350.0
2015-11-19 14:45:00,12.27,12.29,12.26,12.26,850050.0,12.27,12.29,12.26,12.26,850050.0
2015-11-19 14:50:00,12.26,12.27,12.26,12.27,1445450.0,12.26,12.27,12.26,12.27,1445450.0
2015-11-19 14:55:00,12.28,12.28,12.26,12.26,433700.0,12.28,12.28,12.26,12.26,433700.0
2015-11-19 15:00:00,12.26,12.26,12.24,12.25,401800.0,12.26,12.26,12.24,12.25,401800.0
2015-11-19 15:05:00,12.25,12.25,12.21,12.23,494350.0,12.25,12.25,12.21,12.23,494350.0
2015-11-19 15:10:00,12.23,12.24,12.22,12.24,350750.0,12.23,12.24,12.22,12.24,350750.0
2015-11-19 15:15:00,12.23,12.24,12.22,12.24,240100.0,12.23,12.24,12.22,12.24,240100.0
2015-11-19 15:20:00,12.24,12.26,12.24,12.26,157500.0,12.24,12.26,12.24,12.26,157500.0
2015-11-19 15:25:00,12.25,12.26,12.24,12.25,209250.0,12.25,12.26,12.24,12.25,209250.0
2015-11-19 15:30:00,12.25,12.26,12.24,12.25,503900.0,12.25,12.26,12.24,12.25,503900.0
2015-11-19 15:35:00,12.25,12.27,12.25,12.27,417750.0,12.25,12.27,12.25,12.27,417750.0
2015-11-19 15:40:00,12.27,12.28,12.26,12.27,345650.0,12.27,12.28,12.26,12.27,345650.0
2015-11-19 15:45:00,12.26,12.27,12.25,12.26,875000.0,12.26,12.27,12.25,12.26,875000.0
2015-11-19 15:50:00,12.26,12.26,12.25,12.26,818650.0,12.26,12.26,12.25,12.26,818650.0
2015-11-19 15:55:00,12.26,12.26,12.22,12.23,1573050.0,12.26,12.26,12.22,12.23,1573050.0
2015-11-20 09:30:00,12.24,12.29,12.14,12.17,1427650.0,12.24,12.29,12.14,12.17,1427650.0
2015-11-20 09:35:00,12.17,12.18,12.11,12.12,705750.0,12.17,12.18,12.11,12.12,705750.0
2015-11-20 09:40:00,12.13,12.15,12.11,12.12,574600.0,12.13,12.15,12.11,12.12,574600.0
2015-11-20 09:45:00,12.11,12.13,12.1,12.1,715100.0,12.11,12.13,12.1,12.1,715100.0
2015-11-20 09:50:00,12.11,12.15,12.11,12.14,215000.0,12.11,12.15,12.11,12.14,215000.0
2015-11-20 09:55:00,12.14,12.15,12.13,12.14,190100.0,12.14,12.15,12.13,12.14,190100.0
2015-11-20 10:00:00,12.15,12.15,12.11,12.12,151500.0,12.15,12.15,12.11,12.12,151500.0
2015-11-20 10:05:00,12.11,12.12,12.11,12.12,247100.0,12.11,12.12,12.11,12.12,247100.0
2015-11-20 10:10:00,12.11,12.12,12.1,12.11,504700.0,12.11,12.12,12.1,12.11,504700.0
2015-11-20 10:15:00,12.12,12.14,12.12,12.13,278350.0,12.12,12.14,12.12,12.13,278350.0
2015-11-20 10:20:00,12.13,12.13,12.11,12.11,87500.0,12.13,12.13,12.11,12.11,87500.0
2015-11-20 10:25:00,12.11,12.11,12.1,12.1,180000.0,12.11,12.11,12.1,12.1,180000.0
2015-11-20 10:30:00,12.1,12.11,12.08,12.08,318650.0,12.1,12.11,12.08,12.08,318650.0
2015-11-20 10:35:00,12.08,12.1,12.07,12.08,409800.0,12.08,12.1,12.07,12.08,409800.0
2015-11-20 10:40:00,12.08,12.08,12.07,12.07,149600.0,12.08,12.08,12.07,12.07,149600.0
2015-11-20 10:45:00,12.07,12.08,12.04,12.04,389800.0,12.07,12.08,12.04,12.04,389800.0
2015-11-20 10:50:00,12.05,12.07,12.04,12.07,280900.0,12.05,12.07,12.04,12.07,280900.0
2015-11-20 10:55:00,12.07,12.08,12.07,12.07,94950.0,12.07,12.08,12.07,12.07,94950.0
2015-11-20 11:00:00,12.06,12.07,12.05,12.06,116250.0,12.06,12.07,12.05,12.06,116250.0
2015-11-20 11:05:00,12.07,12.09,12.07,12.09,181650.0,12.07,12.09,12.07,12.09,181650.0
2015-11-20 11:10:00,12.09,12.09,12.08,12.08,115000.0,12.09,12.09,12.08,12.08,115000.0
2015-11-20 11:15:00,12.08,12.1,12.08,12.1,50000.0,12.08,12.1,12.08,12.1,50000.0
2015-11-20 11:20:00,12.09,12.1,12.08,12.09,70500.0,12.09,12.1,12.08,12.09,70500.0
2015-11-20 11:25:00,12.09,12.09,12.06,12.06,404150.0,12.09,12.09,12.06,12.06,404150.0
2015-11-20 11:30:00,12.05,12.05,12.03,12.04,205800.0,12.05,12.05,12.03,12.04,205800.0
2015-11-20 11:35:00,12.04,12.04,12.02,12.03,121450.0,12.04,12.04,12.02,12.03,121450.0
2015-11-20 11:40:00,12.03,12.04,12.02,12.02,230200.0,12.03,12.04,12.02,12.02,230200.0
2015-11-20 11:45:00,12.03,12.05,12.02,12.03,295450.0,12.03,12.05,12.02,12.03,295450.0
2015-11-20 11:50:00,12.03,12.03,12.0,12.01,565700.0,12.03,12.03,12.0,12.01,565700.0
2015-11-20 11:55:00,12.03,12.03,12.01,12.02,398700.0,12.03,12.03,12.01,12.02,398700.0
2015-11-20 12:00:00,12.02,12.03,11.99,12.0,540850.0,12.02,12.03,11.99,12.0,540850.0
2015-11-20 12:05:00,12.02,12.03,12.01,12.03,196050.0,12.02,12.03,12.01,12.03,196050.0
2015-11-20 12:10:00,12.03,12.04,12.02,12.03,294750.0,12.03,12.04,12.02,12.03,294750.0
2015-11-20 12:15:00,12.03,12.04,12.03,12.03,140000.0,12.03,12.04,12.03,12.03,140000.0
2015-11-20 12:20:00,12.04,12.05,12.03,12.05,215000.0,12.04,12.05,12.03,12.05,215000.0
2015-11-20 12:25:00,12.05,12.06,12.05,12.05,133900.0,12.05,12.06,12.05,12.05,133900.0
2015-11-20 12:30:00,12.05,12.05,12.03,12.03,110000.0,12.05,12.05,12.03,12.03,110000.0
2015-11-20 12:35:00,12.03,12.03,12.02,12.03,262250.0,12.03,12.03,12.02,12.03,262250.0
2015-11-20 12:40:00,12.03,12.03,12.02,12.02,182450.0,12.03,12.03,12.02,12.02,182450.0
2015-11-20 12:45:00,12.02,12.02,12.01,12.02,148750.0,12.02,12.02,12.01,12.02,148750.0
2015-11-20 12:50:00,12.02,12.03,12.01,12.02,367600.0,12.02,12.03,12.01,12.02,367600.0
2015-11-20 12:55:00,12.02,12.02,12.01,12.02,40000.0,12.02,12.02,12.01,12.02,40000.0
2015-11-20 13:00:00,12.02,12.02,12.0,12.0,120000.0,12.02,12.02,12.0,12.0,120000.0
2015-11-20 13:05:00,12.0,12.01,12.0,12.01,105800.0,12.0,12.01,12.0,12.01,105800.0
2015-11-20 13:10:00,12.0,12.01,11.99,12.01,339150.0,12.0,12.01,11.99,12.01,339150.0
2015-11-20 13:15:00,12.01,12.02,12.01,12.01,191000.0,12.01,12.02,12.01,12.01,191000.0
2015-11-20 13:20:00,12.01,12.01,12.01,12.01,85000.0,12.01,12.01,12.01,12.01,85000.0
2015-11-20 13:25:00,12.02,12.02,12.0,12.02,525350.0,12.02,12.02,12.0,12.02,525350.0
2015-11-20 13:30:00,12.01,12.01,11.98,11.99,603050.0,12.01,12.01,11.98,11.99,603050.0
2015-11-20 13:35:00,11.98,11.99,11.96,11.99,726350.0,11.98,11.99,11.96,11.99,726350.0
2015-11-20 13:40:00,11.99,12.0,11.98,11.98,438750.0,11.99,12.0,11.98,11.98,438750.0
2015-11-20 13:45:00,11.98,11.98,11.97,11.97,628000.0,11.98,11.98,11.97,11.97,628000.0
2015-11-20 13:50:00,11.98,12.0,11.97,11.99,217500.0,11.98,12.0,11.97,11.99,217500.0
2015-11-20 13:55:00,11.99,11.99,11.98,11.99,30000.0,11.99,11.99,11.98,11.99,30000.0
2015-11-20 14:00:00,11.99,12.0,11.99,11.99,116000.0,11.99,12.0,11.99,11.99,116000.0
2015-11-20 14:05:00,11.99,12.01,11.9,11.91,1446450.0,11.99,12.01,11.9,11.91,1446450.0
2015-11-20 14:10:00,11.91,11.95,11.71,11.75,5176850.0,11.91,11.95,11.71,11.75,5176850.0
2015-11-20 14:15:00,11.75,11.79,11.44,11.54,9002350.0,11.75,11.79,11.44,11.54,9002350.0
2015-11-20 14:20:00,11.52,11.66,11.18,11.41,15667250.0,11.52,11.66,11.18,11.41,15667250.0
2015-11-20 14:25:00,11.41,11.5,11.27,11.29,10411650.0,11.41,11.5,11.27,11.29,10411650.0
2015-11-20 14:30:00,11.28,11.39,11.22,11.38,7998800.0,11.28,11.39,11.22,11.38,7998800.0
2015-11-20 14:35:00,11.38,11.38,11.05,11.07,10350850.0,11.38,11.38,11.05,11.07,10350850.0
2015-11-20 14:40:00,11.07,11.2,11.04,11.15,8552900.0,11.07,11.2,11.04,11.15,8552900.0
2015-11-20 14:45:00,11.13,11.2,11.04,11.13,8761650.0,11.13,11.2,11.04,11.13,8761650.0
2015-11-20 14:50:00,11.13,11.23,11.06,11.18,5852050.0,11.13,11.23,11.06,11.18,5852050.0
2015-11-20 14:55:00,11.18,11.2,11.08,11.15,4991100.0,11.18,11.2,11.08,11.15,4991100.0
2015-11-20 15:00:00,11.15,11.29,11.12,11.2,8185500.0,11.15,11.29,11.12,11.2,8185500.0
2015-11-20 15:05:00,11.2,11.22,11.05,11.1,5299300.0,11.2,11.22,11.05,11.1,5299300.0
2015-11-20 15:10:00,11.1,11.18,11.08,11.13,4165600.0,11.1,11.18,11.08,11.13,4165600.0
2015-11-20 15:15:00,11.12,11.14,11.03,11.06,4332800.0,11.12,11.14,11.03,11.06,4332800.0
2015-11-20 15:20:00,11.08,11.13,11.04,11.11,4625550.0,11.08,11.13,11.04,11.11,4625550.0
2015-11-20 15:25:00,11.1,11.12,11.05,11.05,2132650.0,11.1,11.12,11.05,11.05,2132650.0
2015-11-20 15:30:00,11.06,11.08,10.97,11.0,8013450.0,11.06,11.08,10.97,11.0,8013450.0
2015-11-20 15:35:00,11.01,11.02,10.96,11.01,7436800.0,11.01,11.02,10.96,11.01,7436800.0
2015-11-20 15:40:00,11.01,11.02,10.9,10.91,8934650.0,11.01,11.02,10.9,10.91,8934650.0
2015-11-20 15:45:00,10.91,10.95,10.88,10.92,5832600.0,10.91,10.95,10.88,10.92,5832600.0
2015-11-20 15:50:00,10.92,10.92,10.8,10.8,8023600.0,10.92,10.92,10.8,10.8,8023600.0
2015-11-20 15:55:00,10.8,10.81,10.68,10.7,19361850.0,10.8,10.81,10.68,10.7,19361850.0
2015-11-23 09:30:00,10.68,11.01,10.64,10.93,14566350.0,10.68,11.01,10.64,10.93,14566350.0
2015-11-23 09:35:00,10.92,11.16,10.92,11.08,10854000.0,10.92,11.16,10.92,11.08,10854000.0
2015-11-23 09:40:00,11.07,11.17,11.04,11.13,5919450.0,11.07,11.17,11.04,11.13,5919450.0
2015-11-23 09:45:00,11.13,11.15,11.07,11.12,4529800.0,11.13,11.15,11.07,11.12,4529800.0
2015-11-23 09:50:00,11.11,11.29,11.11,11.25,6897000.0,11.11,11.29,11.11,11.25,6897000.0
2015-11-23 09:55:00,11.25,11.27,11.18,11.24,7299850.0,11.25,11.27,11.18,11.24,7299850.0
2015-11-23 10:00:00,11.23,11.27,11.18,11.2,4381350.0,11.23,11.27,11.18,11.2,4381350.0
2015-11-23 10:05:00,11.19,11.28,11.16,11.27,3452000.0,11.19,11.28,11.16,11.27,3452000.0
2015-11-23 10:10:00,11.28,11.32,11.21,11.26,3280200.0,11.28,11.32,11.21,11.26,3280200.0
2015-11-23 10:15:00,11.27,11.34,11.25,11.33,3324450.0,11.27,11.34,11.25,11.33,3324450.0
2015-11-23 10:20:00,11.34,11.38,11.31,11.37,3832050.0,11.34,11.38,11.31,11.37,3832050.0
2015-11-23 10:25:00,11.37,11.38,11.28,11.28,2917600.0,11.37,11.38,11.28,11.28,2917600.0
2015-11-23 10:30:00,11.28,11.29,11.22,11.24,2923850.0,11.28,11.29,11.22,11.24,2923850.0
2015-11-23 10:35:00,11.25,11.32,11.24,11.3,1426000.0,11.25,11.32,11.24,11.3,1426000.0
2015-11-23 10:40:00,11.29,11.3,11.26,11.29,1934900.0,11.29,11.3,11.26,11.29,1934900.0
2015-11-23 10:45:00,11.3,11.36,11.29,11.36,1956100.0,11.3,11.36,11.29,11.36,1956100.0
2015-11-23 10:50:00,11.35,11.38,11.34,11.36,2664800.0,11.35,11.38,11.34,11.36,2664800.0
2015-11-23 10:55:00,11.36,11.37,11.3,11.32,1602650.0,11.36,11.37,11.3,11.32,1602650.0
2015-11-23 11:00:00,11.32,11.32,11.28,11.29,1501850.0,11.32,11.32,11.28,11.29,1501850.0
2015-11-23 11:05:00,11.3,11.3,11.27,11.3,780300.0,11.3,11.3,11.27,11.3,780300.0
2015-11-23 11:10:00,11.3,11.35,11.28,11.32,1251850.0,11.3,11.35,11.28,11.32,1251850.0
2015-11-23 11:15:00,11.33,11.34,11.29,11.29,730000.0,11.33,11.34,11.29,11.29,730000.0
2015-11-23 11:20:00,11.27,11.28,11.25,11.26,1390350.0,11.27,11.28,11.25,11.26,1390350.0
2015-11-23 11:25:00,11.26,11.28,11.26,11.27,815300.0,11.26,11.28,11.26,11.27,815300.0
2015-11-23 11:30:00,11.27,11.31,11.26,11.29,660200.0,11.27,11.31,11.26,11.29,660200.0
2015-11-23 11:35:00,11.29,11.3,11.28,11.29,223100.0,11.29,11.3,11.28,11.29,223100.0
2015-11-23 11:40:00,11.29,11.31,11.28,11.29,603750.0,11.29,11.31,11.28,11.29,603750.0
2015-11-23 11:45:00,11.3,11.3,11.25,11.28,467950.0,11.3,11.3,11.25,11.28,467950.0
2015-11-23 11:50:00,11.28,11.29,11.26,11.27,651900.0,11.28,11.29,11.26,11.27,651900.0
2015-11-23 11:55:00,11.28,11.3,11.25,11.26,473750.0,11.28,11.3,11.25,11.26,473750.0
2015-11-23 12:00:00,11.25,11.27,11.25,11.25,859200.0,11.25,11.27,11.25,11.25,859200.0
2015-11-23 12:05:00,11.24,11.24,11.2,11.21,2092600.0,11.24,11.24,11.2,11.21,2092600.0
2015-11-23 12:10:00,11.21,11.22,11.19,11.2,955700.0,11.21,11.22,11.19,11.2,955700.0
2015-11-23 12:15:00,11.2,11.2,11.19,11.19,584750.0,11.2,11.2,11.19,11.19,584750.0
2015-11-23 12:20:00,11.19,11.24,11.19,11.22,975700.0,11.19,11.24,11.19,11.22,975700.0
2015-11-23 12:25:00,11.22,11.25,11.22,11.22,525300.0,11.22,11.25,11.22,11.22,525300.0
2015-11-23 12:30:00,11.22,11.25,11.19,11.25,2078850.0,11.22,11.25,11.19,11.25,2078850.0
2015-11-23 12:35:00,11.26,11.32,11.25,11.28,2078350.0,11.26,11.32,11.25,11.28,2078350.0
2015-11-23 12:40:00,11.27,11.28,11.25,11.26,925500.0,11.27,11.28,11.25,11.26,925500.0
2015-11-23 12:45:00,11.26,11.26,11.23,11.24,360800.0,11.26,11.26,11.23,11.24,360800.0
2015-11-23 12:50:00,11.24,11.26,11.24,11.26,677500.0,11.24,11.26,11.24,11.26,677500.0
2015-11-23 12:55:00,11.26,11.26,11.22,11.22,1411550.0,11.26,11.26,11.22,11.22,1411550.0
2015-11-23 13:00:00,11.22,11.22,11.2,11.2,1155450.0,11.22,11.22,11.2,11.2,1155450.0
2015-11-23 13:05:00,11.2,11.21,11.19,11.2,484050.0,11.2,11.21,11.19,11.2,484050.0
2015-11-23 13:10:00,11.19,11.2,11.19,11.19,321850.0,11.19,11.2,11.19,11.19,321850.0
2015-11-23 13:15:00,11.2,11.24,11.2,11.24,935950.0,11.2,11.24,11.2,11.24,935950.0
2015-11-23 13:20:00,11.23,11.27,11.22,11.26,892150.0,11.23,11.27,11.22,11.26,892150.0
2015-11-23 13:25:00,11.26,11.26,11.19,11.19,899050.0,11.26,11.26,11.19,11.19,899050.0
2015-11-23 13:30:00,11.18,11.19,11.15,11.19,753000.0,11.18,11.19,11.15,11.19,753000.0
2015-11-23 13:35:00,11.19,11.21,11.19,11.19,401000.0,11.19,11.21,11.19,11.19,401000.0
2015-11-23 13:40:00,11.2,11.2,11.19,11.2,217750.0,11.2,11.2,11.19,11.2,217750.0
2015-11-23 13:45:00,11.2,11.21,11.19,11.2,587800.0,11.2,11.21,11.19,11.2,587800.0
2015-11-23 13:50:00,11.2,11.24,11.19,11.24,972950.0,11.2,11.24,11.19,11.24,972950.0
2015-11-23 13:55:00,11.24,11.24,11.22,11.23,669050.0,11.24,11.24,11.22,11.23,669050.0
2015-11-23 14:00:00,11.22,11.22,11.19,11.2,531000.0,11.22,11.22,11.19,11.2,531000.0
2015-11-23 14:05:00,11.19,11.2,11.17,11.17,877500.0,11.19,11.2,11.17,11.17,877500.0
2015-11-23 14:10:00,11.17,11.21,11.16,11.2,1079950.0,11.17,11.21,11.16,11.2,1079950.0
2015-11-23 14:15:00,11.2,11.21,11.16,11.16,1164950.0,11.2,11.21,11.16,11.16,1164950.0
2015-11-23 14:20:00,11.16,11.19,11.12,11.19,1302350.0,11.16,11.19,11.12,11.19,1302350.0
2015-11-23 14:25:00,11.19,11.21,11.16,11.2,963850.0,11.19,11.21,11.16,11.2,963850.0
2015-11-23 14:30:00,11.2,11.22,11.18,11.22,790400.0,11.2,11.22,11.18,11.22,790400.0
2015-11-23 14:35:00,11.21,11.22,11.19,11.21,665400.0,11.21,11.22,11.19,11.21,665400.0
2015-11-23 14:40:00,11.21,11.22,11.2,11.21,730350.0,11.21,11.22,11.2,11.21,730350.0
2015-11-23 14:45:00,11.2,11.24,11.2,11.23,733750.0,11.2,11.24,11.2,11.23,733750.0
2015-11-23 14:50:00,11.23,11.25,11.22,11.24,830500.0,11.23,11.25,11.22,11.24,830500.0
2015-11-23 14:55:00,11.23,11.24,11.2,11.22,976150.0,11.23,11.24,11.2,11.22,976150.0
2015-11-23 15:00:00,11.22,11.22,11.17,11.19,873650.0,11.22,11.22,11.17,11.19,873650.0
2015-11-23 15:05:00,11.19,11.2,11.18,11.19,552200.0,11.19,11.2,11.18,11.19,552200.0
2015-11-23 15:10:00,11.2,11.21,11.18,11.19,972400.0,11.2,11.21,11.18,11.19,972400.0
2015-11-23 15:15:00,11.19,11.19,11.17,11.18,782950.0,11.19,11.19,11.17,11.18,782950.0
2015-11-23 15:20:00,11.18,11.18,11.17,11.17,618050.0,11.18,11.18,11.17,11.17,618050.0
2015-11-23 15:25:00,11.17,11.2,11.17,11.19,662200.0,11.17,11.2,11.17,11.19,662200.0
2015-11-23 15:30:00,11.2,11.21,11.18,11.2,916200.0,11.2,11.21,11.18,11.2,916200.0
2015-11-23 15:35:00,11.2,11.21,11.2,11.21,1762650.0,11.2,11.21,11.2,11.21,1762650.0
2015-11-23 15:40:00,11.21,11.23,11.19,11.2,2757650.0,11.21,11.23,11.19,11.2,2757650.0
2015-11-23 15:45:00,11.2,11.2,11.18,11.2,2318350.0,11.2,11.2,11.18,11.2,2318350.0
2015-11-23 15:50:00,11.2,11.2,11.2,11.2,1524250.0,11.2,11.2,11.2,11.2,1524250.0
2015-11-23 15:55:00,11.2,11.2,11.18,11.19,3516000.0,11.2,11.2,11.18,11.19,3516000.0
2015-11-24 09:30:00,11.14,11.17,11.06,11.13,1363500.0,11.14,11.17,11.06,11.13,1363500.0
2015-11-24 09:35:00,11.12,11.14,11.08,11.12,1032600.0,11.12,11.14,11.08,11.12,1032600.0
2015-11-24 09:40:00,11.12,11.15,11.09,11.15,679000.0,11.12,11.15,11.09,11.15,679000.0
2015-11-24 09:45:00,11.15,11.2,11.14,11.14,1009900.0,11.15,11.2,11.14,11.14,1009900.0
2015-11-24 09:50:00,11.14,11.2,11.14,11.2,453400.0,11.14,11.2,11.14,11.2,453400.0
2015-11-24 09:55:00,11.2,11.21,11.17,11.18,625150.0,11.2,11.21,11.17,11.18,625150.0
2015-11-24 10:00:00,11.18,11.21,11.15,11.21,754500.0,11.18,11.21,11.15,11.21,754500.0
2015-11-24 10:05:00,11.2,11.23,11.18,11.19,902600.0,11.2,11.23,11.18,11.19,902600.0
2015-11-24 10:10:00,11.19,11.2,11.18,11.19,375850.0,11.19,11.2,11.18,11.19,375850.0
2015-11-24 10:15:00,11.2,11.21,11.18,11.21,260000.0,11.2,11.21,11.18,11.21,260000.0
2015-11-24 10:20:00,11.2,11.21,11.19,11.19,141200.0,11.2,11.21,11.19,11.19,141200.0
2015-11-24 10:25:00,11.19,11.2,11.16,11.16,266000.0,11.19,11.2,11.16,11.16,266000.0
2015-11-24 10:30:00,11.17,11.17,11.14,11.15,858250.0,11.17,11.17,11.14,11.15,858250.0
2015-11-24 10:35:00,11.14,11.15,11.12,11.14,366450.0,11.14,11.15,11.12,11.14,366450.0
2015-11-24 10:40:00,11.15,11.15,11.13,11.14,180000.0,11.15,11.15,11.13,11.14,180000.0
2015-11-24 10:45:00,11.14,11.15,11.13,11.14,521650.0,11.14,11.15,11.13,11.14,521650.0
2015-11-24 10:50:00,11.14,11.15,11.14,11.14,195200.0,11.14,11.15,11.14,11.14,195200.0
2015-11-24 10:55:00,11.14,11.17,11.14,11.17,489800.0,11.14,11.17,11.14,11.17,489800.0
2015-11-24 11:00:00,11.16,11.17,11.15,11.16,470900.0,11.16,11.17,11.15,11.16,470900.0
2015-11-24 11:05:00,11.15,11.17,11.14,11.16,654500.0,11.15,11.17,11.14,11.16,654500.0
2015-11-24 11:10:00,11.16,11.17,11.15,11.15,242250.0,11.16,11.17,11.15,11.15,242250.0
2015-11-24 11:15:00,11.16,11.17,11.15,11.16,127500.0,11.16,11.17,11.15,11.16,127500.0
2015-11-24 11:20:00,11.16,11.18,11.16,11.18,281150.0,11.16,11.18,11.16,11.18,281150.0
2015-11-24 11:25:00,11.19,11.25,11.18,11.25,1411250.0,11.19,11.25,11.18,11.25,1411250.0
2015-11-24 11:30:00,11.25,11.42,11.25,11.39,3317900.0,11.25,11.42,11.25,11.39,3317900.0
2015-11-24 11:35:00,11.38,11.39,11.32,11.34,1031200.0,11.38,11.39,11.32,11.34,1031200.0
2015-11-24 11:40:00,11.33,11.34,11.31,11.32,578900.0,11.33,11.34,11.31,11.32,578900.0
2015-11-24 11:45:00,11.32,11.4,11.32,11.38,1532200.0,11.32,11.4,11.32,11.38,1532200.0
2015-11-24 11:50:00,11.38,11.39,11.37,11.37,558700.0,11.38,11.39,11.37,11.37,558700.0
2015-11-24 11:55:00,11.36,11.39,11.36,11.39,451350.0,11.36,11.39,11.36,11.39,451350.0
2015-11-24 12:00:00,11.39,11.41,11.38,11.38,547850.0,11.39,11.41,11.38,11.38,547850.0
2015-11-24 12:05:00,11.38,11.47,11.38,11.44,880500.0,11.38,11.47,11.38,11.44,880500.0
2015-11-24 12:10:00,11.45,11.48,11.44,11.45,939650.0,11.45,11.48,11.44,11.45,939650.0
2015-11-24 12:15:00,11.44,11.45,11.4,11.4,587450.0,11.44,11.45,11.4,11.4,587450.0
2015-11-24 12:20:00,11.41,11.42,11.39,11.39,350250.0,11.41,11.42,11.39,11.39,350250.0
2015-11-24 12:25:00,11.4,11.41,11.39,11.41,185950.0,11.4,11.41,11.39,11.41,185950.0
2015-11-24 12:30:00,11.41,11.41,11.39,11.39,162950.0,11.41,11.41,11.39,11.39,162950.0
2015-11-24 12:35:00,11.4,11.4,11.37,11.39,277600.0,11.4,11.4,11.37,11.39,277600.0
2015-11-24 12:40:00,11.39,11.42,11.39,11.41,308100.0,11.39,11.42,11.39,11.41,308100.0
2015-11-24 12:45:00,11.4,11.4,11.37,11.38,222200.0,11.4,11.4,11.37,11.38,222200.0
2015-11-24 12:50:00,11.38,11.39,11.37,11.39,109250.0,11.38,11.39,11.37,11.39,109250.0
2015-11-24 12:55:00,11.39,11.4,11.38,11.39,83300.0,11.39,11.4,11.38,11.39,83300.0
2015-11-24 13:00:00,11.4,11.4,11.39,11.4,396450.0,11.4,11.4,11.39,11.4,396450.0
2015-11-24 13:05:00,11.4,11.4,11.39,11.4,208750.0,11.4,11.4,11.39,11.4,208750.0
2015-11-24 13:10:00,11.4,11.4,11.38,11.38,307500.0,11.4,11.4,11.38,11.38,307500.0
2015-11-24 13:15:00,11.38,11.4,11.38,11.39,136500.0,11.38,11.4,11.38,11.39,136500.0
2015-11-24 13:20:00,11.39,11.41,11.39,11.4,255000.0,11.39,11.41,11.39,11.4,255000.0
2015-11-24 13:25:00,11.4,11.42,11.4,11.4,207500.0,11.4,11.42,11.4,11.4,207500.0
2015-11-24 13:30:00,11.41,11.42,11.41,11.42,207900.0,11.41,11.42,11.41,11.42,207900.0
2015-11-24 13:35:00,11.41,11.44,11.41,11.44,341250.0,11.41,11.44,11.41,11.44,341250.0
2015-11-24 13:40:00,11.43,11.46,11.43,11.43,230950.0,11.43,11.46,11.43,11.43,230950.0
2015-11-24 13:45:00,11.44,11.44,11.43,11.44,189900.0,11.44,11.44,11.43,11.44,189900.0
2015-11-24 13:50:00,11.44,11.45,11.44,11.45,235950.0,11.44,11.45,11.44,11.45,235950.0
2015-11-24 13:55:00,11.45,11.47,11.44,11.45,297800.0,11.45,11.47,11.44,11.45,297800.0
2015-11-24 14:00:00,11.45,11.46,11.44,11.44,181550.0,11.45,11.46,11.44,11.44,181550.0
2015-11-24 14:05:00,11.44,11.46,11.44,11.45,143050.0,11.44,11.46,11.44,11.45,143050.0
2015-11-24 14:10:00,11.45,11.46,11.41,11.41,537350.0,11.45,11.46,11.41,11.41,537350.0
2015-11-24 14:15:00,11.42,11.42,11.38,11.39,452100.0,11.42,11.42,11.38,11.39,452100.0
2015-11-24 14:20:00,11.39,11.4,11.38,11.39,95300.0,11.39,11.4,11.38,11.39,95300.0
2015-11-24 14:25:00,11.39,11.46,11.38,11.46,634950.0,11.39,11.46,11.38,11.46,634950.0
2015-11-24 14:30:00,11.46,11.46,11.44,11.45,372350.0,11.46,11.46,11.44,11.45,372350.0
2015-11-24 14:35:00,11.46,11.49,11.45,11.49,676350.0,11.46,11.49,11.45,11.49,676350.0
2015-11-24 14:40:00,11.49,11.49,11.48,11.48,809250.0,11.49,11.49,11.48,11.48,809250.0
2015-11-24 14:45:00,11.49,11.52,11.48,11.52,431900.0,11.49,11.52,11.48,11.52,431900.0
2015-11-24 14:50:00,11.51,11.55,11.51,11.53,968750.0,11.51,11.55,11.51,11.53,968750.0
2015-11-24 14:55:00,11.53,11.53,11.5,11.5,216500.0,11.53,11.53,11.5,11.5,216500.0
2015-11-24 15:00:00,11.5,11.52,11.47,11.47,704900.0,11.5,11.52,11.47,11.47,704900.0
2015-11-24 15:05:00,11.47,11.49,11.46,11.48,352700.0,11.47,11.49,11.46,11.48,352700.0
2015-11-24 15:10:00,11.48,11.51,11.48,11.5,471800.0,11.48,11.51,11.48,11.5,471800.0
2015-11-24 15:15:00,11.49,11.52,11.49,11.51,623600.0,11.49,11.52,11.49,11.51,623600.0
2015-11-24 15:20:00,11.51,11.55,11.5,11.51,1489700.0,11.51,11.55,11.5,11.51,1489700.0
2015-11-24 15:25:00,11.51,11.53,11.51,11.52,478000.0,11.51,11.53,11.51,11.52,478000.0
2015-11-24 15:30:00,11.52,11.53,11.51,11.52,816350.0,11.52,11.53,11.51,11.52,816350.0
2015-11-24 15:35:00,11.51,11.53,11.51,11.52,959600.0,11.51,11.53,11.51,11.52,959600.0
2015-11-24 15:40:00,11.53,11.54,11.52,11.53,609800.0,11.53,11.54,11.52,11.53,609800.0
2015-11-24 15:45:00,11.53,11.54,11.52,11.54,1084450.0,11.53,11.54,11.52,11.54,1084450.0
2015-11-24 15:50:00,11.54,11.56,11.54,11.55,2022200.0,11.54,11.56,11.54,11.55,2022200.0
2015-11-24 15:55:00,11.55,11.59,11.55,11.56,4138350.0,11.55,11.59,11.55,11.56,4138350.0
2015-11-25 09:30:00,11.69,11.72,11.6,11.62,2023250.0,11.69,11.72,11.6,11.62,2023250.0
2015-11-25 09:35:00,11.64,11.64,11.57,11.58,1700250.0,11.64,11.64,11.57,11.58,1700250.0
2015-11-25 09:40:00,11.58,11.59,11.47,11.51,2320800.0,11.58,11.59,11.47,11.51,2320800.0
2015-11-25 09:45:00,11.51,11.51,11.45,11.47,1229000.0,11.51,11.51,11.45,11.47,1229000.0
2015-11-25 09:50:00,11.47,11.48,11.4,11.48,1618650.0,11.47,11.48,11.4,11.48,1618650.0
2015-11-25 09:55:00,11.49,11.5,11.44,11.49,970250.0,11.49,11.5,11.44,11.49,970250.0
2015-11-25 10:00:00,11.47,11.49,11.46,11.46,386750.0,11.47,11.49,11.46,11.46,386750.0
2015-11-25 10:05:00,11.47,11.5,11.46,11.49,556150.0,11.47,11.5,11.46,11.49,556150.0
2015-11-25 10:10:00,11.48,11.54,11.48,11.54,828650.0,11.48,11.54,11.48,11.54,828650.0
2015-11-25 10:15:00,11.55,11.55,11.51,11.54,608000.0,11.55,11.55,11.51,11.54,608000.0
2015-11-25 10:20:00,11.54,11.57,11.54,11.56,1032700.0,11.54,11.57,11.54,11.56,1032700.0
2015-11-25 10:25:00,11.56,11.6,11.54,11.54,1150650.0,11.56,11.6,11.54,11.54,1150650.0
2015-11-25 10:30:00,11.56,11.59,11.55,11.57,391350.0,11.56,11.59,11.55,11.57,391350.0
2015-11-25 10:35:00,11.56,11.58,11.55,11.56,314800.0,11.56,11.58,11.55,11.56,314800.0
2015-11-25 10:40:00,11.58,11.58,11.55,11.57,300000.0,11.58,11.58,11.55,11.57,300000.0
2015-11-25 10:45:00,11.56,11.56,11.52,11.55,802300.0,11.56,11.56,11.52,11.55,802300.0
2015-11-25 10:50:00,11.54,11.54,11.51,11.51,585600.0,11.54,11.54,11.51,11.51,585600.0
2015-11-25 10:55:00,11.51,11.52,11.47,11.48,1881400.0,11.51,11.52,11.47,11.48,1881400.0
2015-11-25 11:00:00,11.47,11.5,11.46,11.5,1622550.0,11.47,11.5,11.46,11.5,1622550.0
2015-11-25 11:05:00,11.5,11.5,11.48,11.5,315500.0,11.5,11.5,11.48,11.5,315500.0
2015-11-25 11:10:00,11.5,11.52,11.48,11.48,343850.0,11.5,11.52,11.48,11.48,343850.0
2015-11-25 11:15:00,11.48,11.5,11.48,11.5,407100.0,11.48,11.5,11.48,11.5,407100.0
2015-11-25 11:20:00,11.5,11.54,11.5,11.53,358750.0,11.5,11.54,11.5,11.53,358750.0
2015-11-25 11:25:00,11.54,11.57,11.52,11.53,853350.0,11.54,11.57,11.52,11.53,853350.0
2015-11-25 11:30:00,11.52,11.54,11.52,11.53,150950.0,11.52,11.54,11.52,11.53,150950.0
2015-11-25 11:35:00,11.52,11.53,11.52,11.53,281100.0,11.52,11.53,11.52,11.53,281100.0
2015-11-25 11:40:00,11.53,11.55,11.52,11.55,126500.0,11.53,11.55,11.52,11.55,126500.0
2015-11-25 11:45:00,11.55,11.57,11.54,11.56,220550.0,11.55,11.57,11.54,11.56,220550.0
2015-11-25 11:50:00,11.55,11.56,11.54,11.56,259850.0,11.55,11.56,11.54,11.56,259850.0
2015-11-25 11:55:00,11.56,11.57,11.56,11.56,92500.0,11.56,11.57,11.56,11.56,92500.0
2015-11-25 12:00:00,11.57,11.58,11.56,11.57,347600.0,11.57,11.58,11.56,11.57,347600.0
2015-11-25 12:05:00,11.57,11.61,11.57,11.61,628500.0,11.57,11.61,11.57,11.61,628500.0
2015-11-25 12:10:00,11.61,11.62,11.59,11.62,511700.0,11.61,11.62,11.59,11.62,511700.0
2015-11-25 12:15:00,11.62,11.62,11.59,11.6,322000.0,11.62,11.62,11.59,11.6,322000.0
2015-11-25 12:20:00,11.61,11.61,11.6,11.6,539600.0,11.61,11.61,11.6,11.6,539600.0
2015-11-25 12:25:00,11.61,11.61,11.6,11.6,581650.0,11.61,11.61,11.6,11.6,581650.0
2015-11-25 12:30:00,11.6,11.61,11.6,11.6,105000.0,11.6,11.61,11.6,11.6,105000.0
2015-11-25 12:35:00,11.61,11.61,11.58,11.59,315650.0,11.61,11.61,11.58,11.59,315650.0
2015-11-25 12:40:00,11.59,11.61,11.59,11.6,258000.0,11.59,11.61,11.59,11.6,258000.0
2015-11-25 12:45:00,11.59,11.61,11.59,11.6,425650.0,11.59,11.61,11.59,11.6,425650.0
2015-11-25 12:50:00,11.6,11.61,11.6,11.6,51250.0,11.6,11.61,11.6,11.6,51250.0
2015-11-25 12:55:00,11.6,11.61,11.6,11.61,170000.0,11.6,11.61,11.6,11.61,170000.0
2015-11-25 13:00:00,11.61,11.62,11.6,11.61,190000.0,11.61,11.62,11.6,11.61,190000.0
2015-11-25 13:05:00,11.62,11.62,11.61,11.61,179500.0,11.62,11.62,11.61,11.61,179500.0
2015-11-25 13:10:00,11.61,11.62,11.6,11.62,337200.0,11.61,11.62,11.6,11.62,337200.0
2015-11-25 13:15:00,11.62,11.62,11.61,11.62,183050.0,11.62,11.62,11.61,11.62,183050.0
2015-11-25 13:20:00,11.62,11.62,11.61,11.62,130000.0,11.62,11.62,11.61,11.62,130000.0
2015-11-25 13:25:00,11.62,11.64,11.62,11.64,247100.0,11.62,11.64,11.62,11.64,247100.0
2015-11-25 13:30:00,11.64,11.67,11.64,11.66,614750.0,11.64,11.67,11.64,11.66,614750.0
2015-11-25 13:35:00,11.66,11.7,11.66,11.69,879800.0,11.66,11.7,11.66,11.69,879800.0
2015-11-25 13:40:00,11.69,11.69,11.67,11.67,750550.0,11.69,11.69,11.67,11.67,750550.0
2015-11-25 13:45:00,11.66,11.68,11.66,11.67,309050.0,11.66,11.68,11.66,11.67,309050.0
2015-11-25 13:50:00,11.67,11.67,11.66,11.66,229600.0,11.67,11.67,11.66,11.66,229600.0
2015-11-25 13:55:00,11.66,11.67,11.64,11.64,210000.0,11.66,11.67,11.64,11.64,210000.0
2015-11-25 14:00:00,11.66,11.66,11.62,11.62,328500.0,11.66,11.66,11.62,11.62,328500.0
2015-11-25 14:05:00,11.61,11.66,11.61,11.66,433700.0,11.61,11.66,11.61,11.66,433700.0
2015-11-25 14:10:00,11.66,11.66,11.63,11.64,210350.0,11.66,11.66,11.63,11.64,210350.0
2015-11-25 14:15:00,11.65,11.66,11.65,11.65,277300.0,11.65,11.66,11.65,11.65,277300.0
2015-11-25 14:20:00,11.65,11.66,11.64,11.65,224350.0,11.65,11.66,11.64,11.65,224350.0
2015-11-25 14:25:00,11.65,11.66,11.65,11.66,191050.0,11.65,11.66,11.65,11.66,191050.0
2015-11-25 14:30:00,11.66,11.67,11.66,11.66,217100.0,11.66,11.67,11.66,11.66,217100.0
2015-11-25 14:35:00,11.66,11.68,11.66,11.66,335000.0,11.66,11.68,11.66,11.66,335000.0
2015-11-25 14:40:00,11.66,11.68,11.66,11.67,517800.0,11.66,11.68,11.66,11.67,517800.0
2015-11-25 14:45:00,11.66,11.67,11.66,11.67,353000.0,11.66,11.67,11.66,11.67,353000.0
2015-11-25 14:50:00,11.67,11.67,11.65,11.66,500100.0,11.67,11.67,11.65,11.66,500100.0
2015-11-25 14:55:00,11.67,11.67,11.66,11.66,374000.0,11.67,11.67,11.66,11.66,374000.0
2015-11-25 15:00:00,11.66,11.67,11.66,11.67,138700.0,11.66,11.67,11.66,11.67,138700.0
2015-11-25 15:05:00,11.67,11.67,11.65,11.66,257550.0,11.67,11.67,11.65,11.66,257550.0
2015-11-25 15:10:00,11.66,11.66,11.64,11.65,415400.0,11.66,11.66,11.64,11.65,415400.0
2015-11-25 15:15:00,11.65,11.66,11.65,11.66,308750.0,11.65,11.66,11.65,11.66,308750.0
2015-11-25 15:20:00,11.65,11.66,11.65,11.65,433950.0,11.65,11.66,11.65,11.65,433950.0
2015-11-25 15:25:00,11.65,11.66,11.65,11.66,298800.0,11.65,11.66,11.65,11.66,298800.0
2015-11-25 15:30:00,11.66,11.66,11.65,11.65,454300.0,11.66,11.66,11.65,11.65,454300.0
2015-11-25 15:35:00,11.65,11.65,11.64,11.64,673600.0,11.65,11.65,11.64,11.64,673600.0
2015-11-25 15:40:00,11.64,11.64,11.61,11.61,909450.0,11.64,11.64,11.61,11.61,909450.0
2015-11-25 15:45:00,11.62,11.64,11.61,11.64,773050.0,11.62,11.64,11.61,11.64,773050.0
2015-11-25 15:50:00,11.63,11.63,11.61,11.61,829600.0,11.63,11.63,11.61,11.61,829600.0
2015-11-25 15:55:00,11.61,11.64,11.59,11.63,2494050.0,11.61,11.64,11.59,11.63,2494050.0
2015-11-27 09:30:00,11.69,11.69,11.63,11.63,562650.0,11.69,11.69,11.63,11.63,562650.0
2015-11-27 09:35:00,11.65,11.66,11.62,11.65,540650.0,11.65,11.66,11.62,11.65,540650.0
2015-11-27 09:40:00,11.64,11.66,11.64,11.66,211900.0,11.64,11.66,11.64,11.66,211900.0
2015-11-27 09:45:00,11.66,11.66,11.63,11.63,322700.0,11.66,11.66,11.63,11.63,322700.0
2015-11-27 09:50:00,11.62,11.64,11.61,11.62,230150.0,11.62,11.64,11.61,11.62,230150.0
2015-11-27 09:55:00,11.63,11.65,11.6,11.61,284000.0,11.63,11.65,11.6,11.61,284000.0
2015-11-27 10:00:00,11.62,11.63,11.58,11.62,353950.0,11.62,11.63,11.58,11.62,353950.0
2015-11-27 10:05:00,11.6,11.64,11.6,11.63,162650.0,11.6,11.64,11.6,11.63,162650.0
2015-11-27 10:10:00,11.63,11.63,11.61,11.62,77500.0,11.63,11.63,11.61,11.62,77500.0
2015-11-27 10:15:00,11.62,11.65,11.6,11.65,211350.0,11.62,11.65,11.6,11.65,211350.0
2015-11-27 10:20:00,11.65,11.67,11.64,11.64,200000.0,11.65,11.67,11.64,11.64,200000.0
2015-11-27 10:25:00,11.64,11.65,11.64,11.65,30000.0,11.64,11.65,11.64,11.65,30000.0
2015-11-27 10:30:00,11.66,11.67,11.64,11.65,219450.0,11.66,11.67,11.64,11.65,219450.0
2015-11-27 10:35:00,11.66,11.66,11.62,11.62,239500.0,11.66,11.66,11.62,11.62,239500.0
2015-11-27 10:40:00,11.62,11.64,11.61,11.64,205500.0,11.62,11.64,11.61,11.64,205500.0
2015-11-27 10:45:00,11.63,11.63,11.6,11.61,244500.0,11.63,11.63,11.6,11.61,244500.0
2015-11-27 10:50:00,11.61,11.61,11.61,11.61,5000.0,11.61,11.61,11.61,11.61,5000.0
2015-11-27 10:55:00,11.61,11.61,11.6,11.6,136650.0,11.61,11.61,11.6,11.6,136650.0
2015-11-27 11:00:00,11.6,11.61,11.59,11.6,82500.0,11.6,11.61,11.59,11.6,82500.0
2015-11-27 11:05:00,11.6,11.63,11.6,11.62,217900.0,11.6,11.63,11.6,11.62,217900.0
2015-11-27 11:10:00,11.63,11.64,11.61,11.63,306900.0,11.63,11.64,11.61,11.63,306900.0
2015-11-27 11:15:00,11.63,11.66,11.63,11.65,401250.0,11.63,11.66,11.63,11.65,401250.0
2015-11-27 11:20:00,11.66,11.66,11.63,11.63,220000.0,11.66,11.66,11.63,11.63,220000.0
2015-11-27 11:25:00,11.64,11.64,11.61,11.61,186250.0,11.64,11.64,11.61,11.61,186250.0
2015-11-27 11:30:00,11.62,11.64,11.61,11.61,236450.0,11.62,11.64,11.61,11.61,236450.0
2015-11-27 11:35:00,11.62,11.62,11.62,11.62,10000.0,11.62,11.62,11.62,11.62,10000.0
2015-11-27 11:40:00,11.62,11.62,11.61,11.62,110000.0,11.62,11.62,11.61,11.62,110000.0
2015-11-27 11:45:00,11.61,11.61,11.6,11.61,322000.0,11.61,11.61,11.6,11.61,322000.0
2015-11-27 11:50:00,11.61,11.61,11.6,11.6,82500.0,11.61,11.61,11.6,11.6,82500.0
2015-11-27 11:55:00,11.6,11.6,11.58,11.59,171600.0,11.6,11.6,11.58,11.59,171600.0
2015-11-27 12:00:00,11.59,11.59,11.58,11.58,100000.0,11.59,11.59,11.58,11.58,100000.0
2015-11-27 12:05:00,11.58,11.6,11.58,11.59,311250.0,11.58,11.6,11.58,11.59,311250.0
2015-11-27 12:10:00,11.59,11.59,11.57,11.58,548550.0,11.59,11.59,11.57,11.58,548550.0
2015-11-27 12:15:00,11.58,11.59,11.58,11.58,151350.0,11.58,11.59,11.58,11.58,151350.0
2015-11-27 12:20:00,11.58,11.59,11.58,11.58,55000.0,11.58,11.59,11.58,11.58,55000.0
2015-11-27 12:25:00,11.58,11.58,11.57,11.57,122700.0,11.58,11.58,11.57,11.57,122700.0
2015-11-27 12:30:00,11.57,11.58,11.57,11.57,319400.0,11.57,11.58,11.57,11.57,319400.0
2015-11-27 12:35:00,11.57,11.57,11.56,11.56,186150.0,11.57,11.57,11.56,11.56,186150.0
2015-11-27 12:40:00,11.56,11.58,11.56,11.58,195150.0,11.56,11.58,11.56,11.58,195150.0
2015-11-27 12:45:00,11.58,11.58,11.54,11.54,531300.0,11.58,11.58,11.54,11.54,531300.0
2015-11-27 12:50:00,11.54,11.54,11.52,11.53,663500.0,11.54,11.54,11.52,11.53,663500.0
2015-11-27 12:55:00,11.52,11.55,11.52,11.53,628300.0,11.52,11.55,11.52,11.53,628300.0
2015-11-30 09:30:00,11.55,11.66,11.55,11.65,709850.0,11.55,11.66,11.55,11.65,709850.0
2015-11-30 09:35:00,11.66,11.67,11.61,11.62,517900.0,11.66,11.67,11.61,11.62,517900.0
2015-11-30 09:40:00,11.62,11.62,11.57,11.59,241250.0,11.62,11.62,11.57,11.59,241250.0
2015-11-30 09:45:00,11.59,11.65,11.59,11.62,172500.0,11.59,11.65,11.59,11.62,172500.0
2015-11-30 09:50:00,11.61,11.61,11.59,11.6,180000.0,11.61,11.61,11.59,11.6,180000.0
2015-11-30 09:55:00,11.61,11.63,11.6,11.63,238150.0,11.61,11.63,11.6,11.63,238150.0
2015-11-30 10:00:00,11.63,11.63,11.6,11.6,364650.0,11.63,11.63,11.6,11.6,364650.0
2015-11-30 10:05:00,11.6,11.62,11.6,11.62,232500.0,11.6,11.62,11.6,11.62,232500.0
2015-11-30 10:10:00,11.62,11.63,11.6,11.6,186000.0,11.62,11.63,11.6,11.6,186000.0
2015-11-30 10:15:00,11.6,11.6,11.57,11.57,157250.0,11.6,11.6,11.57,11.57,157250.0
2015-11-30 10:20:00,11.57,11.61,11.57,11.59,354900.0,11.57,11.61,11.57,11.59,354900.0
2015-11-30 10:25:00,11.6,11.63,11.6,11.63,357800.0,11.6,11.63,11.6,11.63,357800.0
2015-11-30 10:30:00,11.63,11.64,11.61,11.61,249050.0,11.63,11.64,11.61,11.61,249050.0
2015-11-30 10:35:00,11.62,11.62,11.6,11.6,197500.0,11.62,11.62,11.6,11.6,197500.0
2015-11-30 10:40:00,11.59,11.59,11.57,11.59,195000.0,11.59,11.59,11.57,11.59,195000.0
2015-11-30 10:45:00,11.59,11.61,11.59,11.59,219400.0,11.59,11.61,11.59,11.59,219400.0
2015-11-30 10:50:00,11.59,11.62,11.59,11.61,336050.0,11.59,11.62,11.59,11.61,336050.0
2015-11-30 10:55:00,11.6,11.61,11.6,11.61,210300.0,11.6,11.61,11.6,11.61,210300.0
2015-11-30 11:00:00,11.6,11.63,11.6,11.63,248200.0,11.6,11.63,11.6,11.63,248200.0
2015-11-30 11:05:00,11.63,11.63,11.61,11.62,121550.0,11.63,11.63,11.61,11.62,121550.0
2015-11-30 11:10:00,11.62,11.63,11.6,11.6,190000.0,11.62,11.63,11.6,11.6,190000.0
2015-11-30 11:15:00,11.6,11.62,11.6,11.62,65850.0,11.6,11.62,11.6,11.62,65850.0
2015-11-30 11:20:00,11.61,11.61,11.6,11.6,189750.0,11.61,11.61,11.6,11.6,189750.0
2015-11-30 11:25:00,11.6,11.62,11.59,11.61,280500.0,11.6,11.62,11.59,11.61,280500.0
2015-11-30 11:30:00,11.6,11.61,11.6,11.6,355000.0,11.6,11.61,11.6,11.6,355000.0
2015-11-30 11:35:00,11.6,11.61,11.59,11.61,240000.0,11.6,11.61,11.59,11.61,240000.0
2015-11-30 11:40:00,11.6,11.62,11.6,11.62,114750.0,11.6,11.62,11.6,11.62,114750.0
2015-11-30 11:45:00,11.62,11.62,11.6,11.61,277550.0,11.62,11.62,11.6,11.61,277550.0
2015-11-30 11:50:00,11.6,11.62,11.6,11.62,108700.0,11.6,11.62,11.6,11.62,108700.0
2015-11-30 11:55:00,11.61,11.62,11.61,11.61,304500.0,11.61,11.62,11.61,11.61,304500.0
2015-11-30 12:00:00,11.61,11.62,11.6,11.61,70000.0,11.61,11.62,11.6,11.61,70000.0
2015-11-30 12:05:00,11.62,11.62,11.61,11.62,351400.0,11.62,11.62,11.61,11.62,351400.0
2015-11-30 12:10:00,11.62,11.62,11.6,11.61,294600.0,11.62,11.62,11.6,11.61,294600.0
2015-11-30 12:15:00,11.61,11.62,11.6,11.62,149700.0,11.61,11.62,11.6,11.62,149700.0
2015-11-30 12:20:00,11.62,11.63,11.62,11.63,85400.0,11.62,11.63,11.62,11.63,85400.0
2015-11-30 12:25:00,11.63,11.64,11.63,11.64,80000.0,11.63,11.64,11.63,11.64,80000.0
2015-11-30 12:30:00,11.64,11.65,11.64,11.65,406400.0,11.64,11.65,11.64,11.65,406400.0
2015-11-30 12:35:00,11.64,11.65,11.64,11.64,157500.0,11.64,11.65,11.64,11.64,157500.0
2015-11-30 12:40:00,11.64,11.65,11.64,11.65,589400.0,11.64,11.65,11.64,11.65,589400.0
2015-11-30 12:45:00,11.65,11.66,11.65,11.65,173900.0,11.65,11.66,11.65,11.65,173900.0
2015-11-30 12:50:00,11.65,11.65,11.63,11.64,252650.0,11.65,11.65,11.63,11.64,252650.0
2015-11-30 12:55:00,11.64,11.65,11.64,11.65,50450.0,11.64,11.65,11.64,11.65,50450.0
2015-11-30 13:00:00,11.64,11.65,11.64,11.64,132000.0,11.64,11.65,11.64,11.64,132000.0
2015-11-30 13:05:00,11.65,11.65,11.64,11.65,108650.0,11.65,11.65,11.64,11.65,108650.0
2015-11-30 13:10:00,11.65,11.65,11.64,11.64,56250.0,11.65,11.65,11.64,11.64,56250.0
2015-11-30 13:15:00,11.64,11.64,11.64,11.64,75000.0,11.64,11.64,11.64,11.64,75000.0
2015-11-30 13:20:00,11.63,11.64,11.62,11.63,455000.0,11.63,11.64,11.62,11.63,455000.0
2015-11-30 13:25:00,11.64,11.66,11.64,11.65,172000.0,11.64,11.66,11.64,11.65,172000.0
2015-11-30 13:30:00,11.65,11.65,11.64,11.65,271350.0,11.65,11.65,11.64,11.65,271350.0
2015-11-30 13:35:00,11.65,11.65,11.65,11.65,35000.0,11.65,11.65,11.65,11.65,35000.0
2015-11-30 13:40:00,11.65,11.65,11.65,11.65,110000.0,11.65,11.65,11.65,11.65,110000.0
2015-11-30 13:45:00,11.65,11.66,11.65,11.66,158400.0,11.65,11.66,11.65,11.66,158400.0
2015-11-30 13:50:00,11.66,11.66,11.65,11.66,121500.0,11.66,11.66,11.65,11.66,121500.0
2015-11-30 13:55:00,11.65,11.67,11.65,11.66,271200.0,11.65,11.67,11.65,11.66,271200.0
2015-11-30 14:00:00,11.67,11.68,11.66,11.67,360000.0,11.67,11.68,11.66,11.67,360000.0
2015-11-30 14:05:00,11.67,11.68,11.66,11.67,397500.0,11.67,11.68,11.66,11.67,397500.0
2015-11-30 14:10:00,11.67,11.68,11.65,11.66,235000.0,11.67,11.68,11.65,11.66,235000.0
2015-11-30 14:15:00,11.66,11.68,11.66,11.68,167500.0,11.66,11.68,11.66,11.68,167500.0
2015-11-30 14:20:00,11.68,11.68,11.67,11.68,130000.0,11.68,11.68,11.67,11.68,130000.0
2015-11-30 14:25:00,11.67,11.68,11.66,11.67,115000.0,11.67,11.68,11.66,11.67,115000.0
2015-11-30 14:30:00,11.67,11.67,11.66,11.66,130500.0,11.67,11.67,11.66,11.66,130500.0
2015-11-30 14:35:00,11.66,11.66,11.66,11.66,30000.0,11.66,11.66,11.66,11.66,30000.0
2015-11-30 14:40:00,11.66,11.67,11.65,11.65,110000.0,11.66,11.67,11.65,11.65,110000.0
2015-11-30 14:45:00,11.65,11.66,11.64,11.64,110000.0,11.65,11.66,11.64,11.64,110000.0
2015-11-30 14:50:00,11.65,11.65,11.64,11.64,65500.0,11.65,11.65,11.64,11.64,65500.0
2015-11-30 14:55:00,11.64,11.64,11.63,11.63,65000.0,11.64,11.64,11.63,11.63,65000.0
2015-11-30 15:00:00,11.63,11.63,11.61,11.61,323700.0,11.63,11.63,11.61,11.61,323700.0
2015-11-30 15:05:00,11.62,11.62,11.6,11.61,143500.0,11.62,11.62,11.6,11.61,143500.0
2015-11-30 15:10:00,11.61,11.61,11.59,11.59,370800.0,11.61,11.61,11.59,11.59,370800.0
2015-11-30 15:15:00,11.58,11.59,11.57,11.58,230000.0,11.58,11.59,11.57,11.58,230000.0
2015-11-30 15:20:00,11.58,11.58,11.55,11.55,222550.0,11.58,11.58,11.55,11.55,222550.0
2015-11-30 15:25:00,11.55,11.56,11.54,11.55,202700.0,11.55,11.56,11.54,11.55,202700.0
2015-11-30 15:30:00,11.55,11.58,11.54,11.56,306900.0,11.55,11.58,11.54,11.56,306900.0
2015-11-30 15:35:00,11.57,11.58,11.56,11.56,284650.0,11.57,11.58,11.56,11.56,284650.0
2015-11-30 15:40:00,11.57,11.58,11.55,11.55,249100.0,11.57,11.58,11.55,11.55,249100.0
2015-11-30 15:45:00,11.55,11.58,11.55,11.57,326250.0,11.55,11.58,11.55,11.57,326250.0
2015-11-30 15:50:00,11.58,11.59,11.56,11.57,372450.0,11.58,11.59,11.56,11.57,372450.0
2015-11-30 15:55:00,11.57,11.58,11.56,11.57,1433250.0,11.57,11.58,11.56,11.57,1433250.0
2015-12-01 09:30:00,11.67,11.67,11.64,11.65,483350.0,11.67,11.67,11.64,11.65,483350.0
2015-12-01 09:35:00,11.66,11.68,11.63,11.67,345550.0,11.66,11.68,11.63,11.67,345550.0
2015-12-01 09:40:00,11.68,11.73,11.67,11.72,548450.0,11.68,11.73,11.67,11.72,548450.0
2015-12-01 09:45:00,11.72,11.78,11.71,11.77,893550.0,11.72,11.78,11.71,11.77,893550.0
2015-12-01 09:50:00,11.77,11.78,11.75,11.75,390150.0,11.77,11.78,11.75,11.75,390150.0
2015-12-01 09:55:00,11.75,11.76,11.69,11.71,640250.0,11.75,11.76,11.69,11.71,640250.0
2015-12-01 10:00:00,11.71,11.74,11.69,11.72,384700.0,11.71,11.74,11.69,11.72,384700.0
2015-12-01 10:05:00,11.71,11.72,11.66,11.66,170000.0,11.71,11.72,11.66,11.66,170000.0
2015-12-01 10:10:00,11.68,11.69,11.65,11.66,548750.0,11.68,11.69,11.65,11.66,548750.0
2015-12-01 10:15:00,11.64,11.64,11.58,11.6,662450.0,11.64,11.64,11.58,11.6,662450.0
2015-12-01 10:20:00,11.59,11.61,11.59,11.61,249950.0,11.59,11.61,11.59,11.61,249950.0
2015-12-01 10:25:00,11.62,11.64,11.6,11.61,694800.0,11.62,11.64,11.6,11.61,694800.0
2015-12-01 10:30:00,11.59,11.6,11.55,11.6,693750.0,11.59,11.6,11.55,11.6,693750.0
2015-12-01 10:35:00,11.59,11.64,11.59,11.63,785850.0,11.59,11.64,11.59,11.63,785850.0
2015-12-01 10:40:00,11.63,11.64,11.62,11.63,210500.0,11.63,11.64,11.62,11.63,210500.0
2015-12-01 10:45:00,11.63,11.66,11.62,11.65,771750.0,11.63,11.66,11.62,11.65,771750.0
2015-12-01 10:50:00,11.65,11.68,11.65,11.68,434000.0,11.65,11.68,11.65,11.68,434000.0
2015-12-01 10:55:00,11.68,11.69,11.66,11.67,307450.0,11.68,11.69,11.66,11.67,307450.0
2015-12-01 11:00:00,11.67,11.7,11.66,11.69,243000.0,11.67,11.7,11.66,11.69,243000.0
2015-12-01 11:05:00,11.7,11.72,11.66,11.67,301400.0,11.7,11.72,11.66,11.67,301400.0
2015-12-01 11:10:00,11.66,11.67,11.66,11.66,65000.0,11.66,11.67,11.66,11.66,65000.0
2015-12-01 11:15:00,11.66,11.67,11.65,11.67,55000.0,11.66,11.67,11.65,11.67,55000.0
2015-12-01 11:20:00,11.67,11.69,11.66,11.66,280000.0,11.67,11.69,11.66,11.66,280000.0
2015-12-01 11:25:00,11.66,11.68,11.65,11.66,138150.0,11.66,11.68,11.65,11.66,138150.0
2015-12-01 11:30:00,11.66,11.67,11.65,11.66,100000.0,11.66,11.67,11.65,11.66,100000.0
2015-12-01 11:35:00,11.65,11.66,11.65,11.66,93100.0,11.65,11.66,11.65,11.66,93100.0
2015-12-01 11:40:00,11.65,11.65,11.63,11.64,184900.0,11.65,11.65,11.63,11.64,184900.0
2015-12-01 11:45:00,11.63,11.64,11.61,11.62,405000.0,11.63,11.64,11.61,11.62,405000.0
2015-12-01 11:50:00,11.61,11.62,11.59,11.6,235200.0,11.61,11.62,11.59,11.6,235200.0
2015-12-01 11:55:00,11.59,11.61,11.58,11.6,197500.0,11.59,11.61,11.58,11.6,197500.0
2015-12-01 12:00:00,11.6,11.62,11.59,11.59,263400.0,11.6,11.62,11.59,11.59,263400.0
2015-12-01 12:05:00,11.59,11.6,11.58,11.58,115000.0,11.59,11.6,11.58,11.58,115000.0
2015-12-01 12:10:00,11.59,11.59,11.56,11.56,202650.0,11.59,11.59,11.56,11.56,202650.0
2015-12-01 12:15:00,11.57,11.57,11.53,11.54,628350.0,11.57,11.57,11.53,11.54,628350.0
2015-12-01 12:20:00,11.54,11.56,11.53,11.54,862500.0,11.54,11.56,11.53,11.54,862500.0
2015-12-01 12:25:00,11.53,11.54,11.51,11.51,368250.0,11.53,11.54,11.51,11.51,368250.0
2015-12-01 12:30:00,11.51,11.54,11.51,11.53,250150.0,11.51,11.54,11.51,11.53,250150.0
2015-12-01 12:35:00,11.53,11.53,11.5,11.51,781500.0,11.53,11.53,11.5,11.51,781500.0
2015-12-01 12:40:00,11.51,11.54,11.51,11.53,254300.0,11.51,11.54,11.51,11.53,254300.0
2015-12-01 12:45:00,11.53,11.55,11.52,11.53,438400.0,11.53,11.55,11.52,11.53,438400.0
2015-12-01 12:50:00,11.53,11.55,11.52,11.54,208550.0,11.53,11.55,11.52,11.54,208550.0
2015-12-01 12:55:00,11.54,11.57,11.54,11.56,792700.0,11.54,11.57,11.54,11.56,792700.0
2015-12-01 13:00:00,11.55,11.57,11.54,11.56,636150.0,11.55,11.57,11.54,11.56,636150.0
2015-12-01 13:05:00,11.56,11.58,11.55,11.56,333050.0,11.56,11.58,11.55,11.56,333050.0
2015-12-01 13:10:00,11.55,11.59,11.55,11.59,404500.0,11.55,11.59,11.55,11.59,404500.0
2015-12-01 13:15:00,11.59,11.59,11.54,11.56,796650.0,11.59,11.59,11.54,11.56,796650.0
2015-12-01 13:20:00,11.57,11.6,11.57,11.6,294250.0,11.57,11.6,11.57,11.6,294250.0
2015-12-01 13:25:00,11.6,11.6,11.57,11.58,270000.0,11.6,11.6,11.57,11.58,270000.0
2015-12-01 13:30:00,11.58,11.58,11.57,11.57,135000.0,11.58,11.58,11.57,11.57,135000.0
2015-12-01 13:35:00,11.58,11.61,11.57,11.61,112500.0,11.58,11.61,11.57,11.61,112500.0
2015-12-01 13:40:00,11.6,11.61,11.6,11.61,176950.0,11.6,11.61,11.6,11.61,176950.0
2015-12-01 13:45:00,11.61,11.61,11.58,11.59,304300.0,11.61,11.61,11.58,11.59,304300.0
2015-12-01 13:50:00,11.58,11.58,11.57,11.57,75000.0,11.58,11.58,11.57,11.57,75000.0
2015-12-01 13:55:00,11.57,11.58,11.56,11.58,225000.0,11.57,11.58,11.56,11.58,225000.0
2015-12-01 14:00:00,11.57,11.6,11.57,11.6,270700.0,11.57,11.6,11.57,11.6,270700.0
2015-12-01 14:05:00,11.6,11.61,11.59,11.61,120000.0,11.6,11.61,11.59,11.61,120000.0
2015-12-01 14:10:00,11.6,11.61,11.6,11.61,40000.0,11.6,11.61,11.6,11.61,40000.0
2015-12-01 14:15:00,11.62,11.62,11.61,11.62,77500.0,11.62,11.62,11.61,11.62,77500.0
2015-12-01 14:20:00,11.62,11.62,11.61,11.61,235000.0,11.62,11.62,11.61,11.61,235000.0
2015-12-01 14:25:00,11.61,11.61,11.59,11.59,183250.0,11.61,11.61,11.59,11.59,183250.0
2015-12-01 14:30:00,11.61,11.62,11.59,11.61,120000.0,11.61,11.62,11.59,11.61,120000.0
2015-12-01 14:35:00,11.61,11.61,11.6,11.6,160000.0,11.61,11.61,11.6,11.6,160000.0
2015-12-01 14:40:00,11.6,11.61,11.6,11.61,83300.0,11.6,11.61,11.6,11.61,83300.0
2015-12-01 14:45:00,11.61,11.62,11.61,11.61,167050.0,11.61,11.62,11.61,11.61,167050.0
2015-12-01 14:50:00,11.61,11.61,11.6,11.6,130000.0,11.61,11.61,11.6,11.6,130000.0
2015-12-01 14:55:00,11.6,11.6,11.59,11.59,275950.0,11.6,11.6,11.59,11.59,275950.0
2015-12-01 15:00:00,11.59,11.61,11.59,11.6,173800.0,11.59,11.61,11.59,11.6,173800.0
2015-12-01 15:05:00,11.6,11.6,11.58,11.58,508350.0,11.6,11.6,11.58,11.58,508350.0
2015-12-01 15:10:00,11.58,11.59,11.57,11.57,277250.0,11.58,11.59,11.57,11.57,277250.0
2015-12-01 15:15:00,11.57,11.59,11.57,11.59,173650.0,11.57,11.59,11.57,11.59,173650.0
2015-12-01 15:20:00,11.59,11.6,11.58,11.6,289400.0,11.59,11.6,11.58,11.6,289400.0
2015-12-01 15:25:00,11.6,11.61,11.6,11.6,255000.0,11.6,11.61,11.6,11.6,255000.0
2015-12-01 15:30:00,11.61,11.62,11.6,11.61,403900.0,11.61,11.62,11.6,11.61,403900.0
2015-12-01 15:35:00,11.61,11.61,11.59,11.61,261050.0,11.61,11.61,11.59,11.61,261050.0
2015-12-01 15:40:00,11.61,11.62,11.6,11.61,280000.0,11.61,11.62,11.6,11.61,280000.0
2015-12-01 15:45:00,11.6,11.61,11.6,11.6,407850.0,11.6,11.61,11.6,11.6,407850.0
2015-12-01 15:50:00,11.6,11.62,11.6,11.61,726100.0,11.6,11.62,11.6,11.61,726100.0
2015-12-01 15:55:00,11.6,11.63,11.6,11.62,728500.0,11.6,11.63,11.6,11.62,728500.0
2015-12-02 09:30:00,11.66,11.66,11.63,11.64,461900.0,11.66,11.66,11.63,11.64,461900.0
2015-12-02 09:35:00,11.65,11.65,11.62,11.62,793200.0,11.65,11.65,11.62,11.62,793200.0
2015-12-02 09:40:00,11.63,11.64,11.61,11.63,338650.0,11.63,11.64,11.61,11.63,338650.0
2015-12-02 09:45:00,11.63,11.63,11.62,11.62,367000.0,11.63,11.63,11.62,11.62,367000.0
2015-12-02 09:50:00,11.62,11.65,11.62,11.65,329700.0,11.62,11.65,11.62,11.65,329700.0
2015-12-02 09:55:00,11.64,11.69,11.63,11.68,1034350.0,11.64,11.69,11.63,11.68,1034350.0
2015-12-02 10:00:00,11.68,11.73,11.66,11.73,512050.0,11.68,11.73,11.66,11.73,512050.0
2015-12-02 10:05:00,11.73,11.73,11.69,11.7,645550.0,11.73,11.73,11.69,11.7,645550.0
2015-12-02 10:10:00,11.7,11.71,11.68,11.69,169500.0,11.7,11.71,11.68,11.69,169500.0
2015-12-02 10:15:00,11.69,11.69,11.67,11.68,168200.0,11.69,11.69,11.67,11.68,168200.0
2015-12-02 10:20:00,11.67,11.68,11.65,11.65,50000.0,11.67,11.68,11.65,11.65,50000.0
2015-12-02 10:25:00,11.66,11.66,11.63,11.63,145000.0,11.66,11.66,11.63,11.63,145000.0
2015-12-02 10:30:00,11.64,11.65,11.63,11.65,90750.0,11.64,11.65,11.63,11.65,90750.0
2015-12-02 10:35:00,11.65,11.65,11.63,11.63,241250.0,11.65,11.65,11.63,11.63,241250.0
2015-12-02 10:40:00,11.64,11.64,11.62,11.62,215000.0,11.64,11.64,11.62,11.62,215000.0
2015-12-02 10:45:00,11.62,11.62,11.59,11.59,294250.0,11.62,11.62,11.59,11.59,294250.0
2015-12-02 10:50:00,11.59,11.6,11.58,11.6,229750.0,11.59,11.6,11.58,11.6,229750.0
2015-12-02 10:55:00,11.59,11.6,11.58,11.59,399400.0,11.59,11.6,11.58,11.59,399400.0
2015-12-02 11:00:00,11.59,11.59,11.56,11.56,456400.0,11.59,11.59,11.56,11.56,456400.0
2015-12-02 11:05:00,11.57,11.57,11.55,11.55,161350.0,11.57,11.57,11.55,11.55,161350.0
2015-12-02 11:10:00,11.54,11.56,11.53,11.55,140000.0,11.54,11.56,11.53,11.55,140000.0
2015-12-02 11:15:00,11.56,11.56,11.55,11.55,45000.0,11.56,11.56,11.55,11.55,45000.0
2015-12-02 11:20:00,11.56,11.59,11.56,11.57,173700.0,11.56,11.59,11.56,11.57,173700.0
2015-12-02 11:25:00,11.58,11.6,11.58,11.58,405950.0,11.58,11.6,11.58,11.58,405950.0
2015-12-02 11:30:00,11.58,11.58,11.53,11.53,142150.0,11.58,11.58,11.53,11.53,142150.0
2015-12-02 11:35:00,11.53,11.56,11.53,11.56,55000.0,11.53,11.56,11.53,11.56,55000.0
2015-12-02 11:40:00,11.57,11.57,11.53,11.55,115000.0,11.57,11.57,11.53,11.55,115000.0
2015-12-02 11:45:00,11.54,11.54,11.52,11.53,224500.0,11.54,11.54,11.52,11.53,224500.0
2015-12-02 11:50:00,11.54,11.54,11.51,11.51,410050.0,11.54,11.54,11.51,11.51,410050.0
2015-12-02 11:55:00,11.52,11.53,11.51,11.52,200900.0,11.52,11.53,11.51,11.52,200900.0
2015-12-02 12:00:00,11.53,11.56,11.53,11.55,261000.0,11.53,11.56,11.53,11.55,261000.0
2015-12-02 12:05:00,11.55,11.55,11.52,11.52,169700.0,11.55,11.55,11.52,11.52,169700.0
2015-12-02 12:10:00,11.52,11.53,11.52,11.53,90700.0,11.52,11.53,11.52,11.53,90700.0
2015-12-02 12:15:00,11.53,11.54,11.53,11.54,259100.0,11.53,11.54,11.53,11.54,259100.0
2015-12-02 12:20:00,11.54,11.54,11.53,11.54,304250.0,11.54,11.54,11.53,11.54,304250.0
2015-12-02 12:25:00,11.54,11.56,11.54,11.55,339150.0,11.54,11.56,11.54,11.55,339150.0
2015-12-02 12:30:00,11.56,11.57,11.54,11.54,373950.0,11.56,11.57,11.54,11.54,373950.0
2015-12-02 12:35:00,11.54,11.55,11.53,11.53,289300.0,11.54,11.55,11.53,11.53,289300.0
2015-12-02 12:40:00,11.52,11.54,11.52,11.54,174800.0,11.52,11.54,11.52,11.54,174800.0
2015-12-02 12:45:00,11.54,11.55,11.53,11.55,250000.0,11.54,11.55,11.53,11.55,250000.0
2015-12-02 12:50:00,11.53,11.54,11.53,11.53,40000.0,11.53,11.54,11.53,11.53,40000.0
2015-12-02 12:55:00,11.54,11.54,11.51,11.52,230000.0,11.54,11.54,11.51,11.52,230000.0
2015-12-02 13:00:00,11.52,11.53,11.51,11.52,260000.0,11.52,11.53,11.51,11.52,260000.0
2015-12-02 13:05:00,11.52,11.53,11.52,11.52,148650.0,11.52,11.53,11.52,11.52,148650.0
2015-12-02 13:10:00,11.52,11.53,11.52,11.52,135000.0,11.52,11.53,11.52,11.52,135000.0
2015-12-02 13:15:00,11.52,11.53,11.52,11.53,100000.0,11.52,11.53,11.52,11.53,100000.0
2015-12-02 13:20:00,11.53,11.53,11.52,11.53,60000.0,11.53,11.53,11.52,11.53,60000.0
2015-12-02 13:25:00,11.53,11.53,11.52,11.52,105000.0,11.53,11.53,11.52,11.52,105000.0
2015-12-02 13:30:00,11.53,11.53,11.51,11.51,284500.0,11.53,11.53,11.51,11.51,284500.0
2015-12-02 13:35:00,11.51,11.52,11.5,11.51,972650.0,11.51,11.52,11.5,11.51,972650.0
2015-12-02 13:40:00,11.51,11.51,11.5,11.51,245500.0,11.51,11.51,11.5,11.51,245500.0
2015-12-02 13:45:00,11.51,11.52,11.5,11.52,128150.0,11.51,11.52,11.5,11.52,128150.0
2015-12-02 13:50:00,11.52,11.52,11.52,11.52,125000.0,11.52,11.52,11.52,11.52,125000.0
2015-12-02 13:55:00,11.52,11.52,11.51,11.51,129950.0,11.52,11.52,11.51,11.51,129950.0
2015-12-02 14:00:00,11.51,11.51,11.46,11.47,475450.0,11.51,11.51,11.46,11.47,475450.0
2015-12-02 14:05:00,11.47,11.49,11.46,11.48,484200.0,11.47,11.49,11.46,11.48,484200.0
2015-12-02 14:10:00,11.49,11.5,11.48,11.5,347250.0,11.49,11.5,11.48,11.5,347250.0
2015-12-02 14:15:00,11.49,11.52,11.49,11.5,641250.0,11.49,11.52,11.49,11.5,641250.0
2015-12-02 14:20:00,11.5,11.5,11.48,11.5,394150.0,11.5,11.5,11.48,11.5,394150.0
2015-12-02 14:25:00,11.5,11.51,11.49,11.5,217550.0,11.5,11.51,11.49,11.5,217550.0
2015-12-02 14:30:00,11.5,11.51,11.49,11.51,195000.0,11.5,11.51,11.49,11.51,195000.0
2015-12-02 14:35:00,11.51,11.52,11.5,11.5,200000.0,11.51,11.52,11.5,11.5,200000.0
2015-12-02 14:40:00,11.5,11.55,11.49,11.5,1107650.0,11.5,11.55,11.49,11.5,1107650.0
2015-12-02 14:45:00,11.49,11.49,11.45,11.46,501350.0,11.49,11.49,11.45,11.46,501350.0
2015-12-02 14:50:00,11.46,11.48,11.46,11.48,208600.0,11.46,11.48,11.46,11.48,208600.0
2015-12-02 14:55:00,11.48,11.49,11.47,11.48,434500.0,11.48,11.49,11.47,11.48,434500.0
2015-12-02 15:00:00,11.47,11.47,11.43,11.45,434950.0,11.47,11.47,11.43,11.45,434950.0
2015-12-02 15:05:00,11.46,11.47,11.44,11.44,506300.0,11.46,11.47,11.44,11.44,506300.0
2015-12-02 15:10:00,11.44,11.46,11.44,11.45,435450.0,11.44,11.46,11.44,11.45,435450.0
2015-12-02 15:15:00,11.46,11.47,11.45,11.47,222700.0,11.46,11.47,11.45,11.47,222700.0
2015-12-02 15:20:00,11.47,11.48,11.46,11.48,55000.0,11.47,11.48,11.46,11.48,55000.0
2015-12-02 15:25:00,11.49,11.5,11.48,11.5,220650.0,11.49,11.5,11.48,11.5,220650.0
2015-12-02 15:30:00,11.5,11.5,11.47,11.48,459200.0,11.5,11.5,11.47,11.48,459200.0
2015-12-02 15:35:00,11.48,11.49,11.47,11.49,110500.0,11.48,11.49,11.47,11.49,110500.0
2015-12-02 15:40:00,11.49,11.52,11.48,11.5,290000.0,11.49,11.52,11.48,11.5,290000.0
2015-12-02 15:45:00,11.51,11.51,11.49,11.49,473000.0,11.51,11.51,11.49,11.49,473000.0
2015-12-02 15:50:00,11.49,11.5,11.49,11.5,910200.0,11.49,11.5,11.49,11.5,910200.0
2015-12-02 15:55:00,11.51,11.51,11.48,11.49,916900.0,11.51,11.51,11.48,11.49,916900.0
2015-12-03 09:30:00,11.56,11.57,11.49,11.49,432300.0,11.56,11.57,11.49,11.49,432300.0
2015-12-03 09:35:00,11.48,11.55,11.48,11.5,644850.0,11.48,11.55,11.48,11.5,644850.0
2015-12-03 09:40:00,11.49,11.52,11.48,11.51,172250.0,11.49,11.52,11.48,11.51,172250.0
2015-12-03 09:45:00,11.52,11.52,11.47,11.48,195550.0,11.52,11.52,11.47,11.48,195550.0
2015-12-03 09:50:00,11.47,11.51,11.47,11.5,235000.0,11.47,11.51,11.47,11.5,235000.0
2015-12-03 09:55:00,11.49,11.5,11.46,11.46,388100.0,11.49,11.5,11.46,11.46,388100.0
2015-12-03 10:00:00,11.46,11.47,11.41,11.43,654700.0,11.46,11.47,11.41,11.43,654700.0
2015-12-03 10:05:00,11.4,11.42,11.4,11.4,236600.0,11.4,11.42,11.4,11.4,236600.0
2015-12-03 10:10:00,11.4,11.41,11.3,11.31,1396400.0,11.4,11.41,11.3,11.31,1396400.0
2015-12-03 10:15:00,11.32,11.35,11.31,11.34,618750.0,11.32,11.35,11.31,11.34,618750.0
2015-12-03 10:20:00,11.32,11.33,11.29,11.3,625050.0,11.32,11.33,11.29,11.3,625050.0
2015-12-03 10:25:00,11.29,11.34,11.29,11.32,501500.0,11.29,11.34,11.29,11.32,501500.0
2015-12-03 10:30:00,11.32,11.35,11.3,11.33,629650.0,11.32,11.35,11.3,11.33,629650.0
2015-12-03 10:35:00,11.33,11.4,11.33,11.38,749250.0,11.33,11.4,11.33,11.38,749250.0
2015-12-03 10:40:00,11.36,11.39,11.35,11.37,410050.0,11.36,11.39,11.35,11.37,410050.0
2015-12-03 10:45:00,11.37,11.43,11.37,11.41,492550.0,11.37,11.43,11.37,11.41,492550.0
2015-12-03 10:50:00,11.41,11.42,11.39,11.4,315000.0,11.41,11.42,11.39,11.4,315000.0
2015-12-03 10:55:00,11.39,11.4,11.36,11.36,559400.0,11.39,11.4,11.36,11.36,559400.0
2015-12-03 11:00:00,11.37,11.37,11.34,11.35,157600.0,11.37,11.37,11.34,11.35,157600.0
2015-12-03 11:05:00,11.36,11.37,11.34,11.37,235000.0,11.36,11.37,11.34,11.37,235000.0
2015-12-03 11:10:00,11.37,11.38,11.37,11.37,238200.0,11.37,11.38,11.37,11.37,238200.0
2015-12-03 11:15:00,11.37,11.37,11.34,11.37,314600.0,11.37,11.37,11.34,11.37,314600.0
2015-12-03 11:20:00,11.36,11.38,11.36,11.36,75000.0,11.36,11.38,11.36,11.36,75000.0
2015-12-03 11:25:00,11.35,11.36,11.34,11.35,141500.0,11.35,11.36,11.34,11.35,141500.0
2015-12-03 11:30:00,11.34,11.34,11.32,11.33,225000.0,11.34,11.34,11.32,11.33,225000.0
2015-12-03 11:35:00,11.33,11.35,11.32,11.33,335000.0,11.33,11.35,11.32,11.33,335000.0
2015-12-03 11:40:00,11.34,11.34,11.32,11.33,117050.0,11.34,11.34,11.32,11.33,117050.0
2015-12-03 11:45:00,11.33,11.33,11.31,11.32,388700.0,11.33,11.33,11.31,11.32,388700.0
2015-12-03 11:50:00,11.32,11.32,11.31,11.31,358000.0,11.32,11.32,11.31,11.31,358000.0
2015-12-03 11:55:00,11.31,11.32,11.3,11.3,380700.0,11.31,11.32,11.3,11.3,380700.0
2015-12-03 12:00:00,11.31,11.31,11.3,11.31,114900.0,11.31,11.31,11.3,11.31,114900.0
2015-12-03 12:05:00,11.3,11.31,11.26,11.26,518650.0,11.3,11.31,11.26,11.26,518650.0
2015-12-03 12:10:00,11.26,11.26,11.22,11.23,863300.0,11.26,11.26,11.22,11.23,863300.0
2015-12-03 12:15:00,11.23,11.24,11.19,11.24,1070400.0,11.23,11.24,11.19,11.24,1070400.0
2015-12-03 12:20:00,11.23,11.24,11.22,11.22,228600.0,11.23,11.24,11.22,11.22,228600.0
2015-12-03 12:25:00,11.22,11.23,11.18,11.19,338700.0,11.22,11.23,11.18,11.19,338700.0
2015-12-03 12:30:00,11.2,11.2,11.17,11.18,568250.0,11.2,11.2,11.17,11.18,568250.0
2015-12-03 12:35:00,11.18,11.25,11.18,11.24,495750.0,11.18,11.25,11.18,11.24,495750.0
2015-12-03 12:40:00,11.23,11.25,11.22,11.24,346500.0,11.23,11.25,11.22,11.24,346500.0
2015-12-03 12:45:00,11.25,11.26,11.21,11.23,245000.0,11.25,11.26,11.21,11.23,245000.0
2015-12-03 12:50:00,11.23,11.24,11.22,11.24,332750.0,11.23,11.24,11.22,11.24,332750.0
2015-12-03 12:55:00,11.24,11.25,11.23,11.25,269000.0,11.24,11.25,11.23,11.25,269000.0
2015-12-03 13:00:00,11.24,11.25,11.2,11.23,742550.0,11.24,11.25,11.2,11.23,742550.0
2015-12-03 13:05:00,11.23,11.26,11.22,11.23,1131650.0,11.23,11.26,11.22,11.23,1131650.0
2015-12-03 13:10:00,11.22,11.26,11.22,11.25,440000.0,11.22,11.26,11.22,11.25,440000.0
2015-12-03 13:15:00,11.26,11.27,11.25,11.27,392150.0,11.26,11.27,11.25,11.27,392150.0
2015-12-03 13:20:00,11.27,11.28,11.26,11.28,669450.0,11.27,11.28,11.26,11.28,669450.0
2015-12-03 13:25:00,11.29,11.32,11.28,11.29,669450.0,11.29,11.32,11.28,11.29,669450.0
2015-12-03 13:30:00,11.29,11.32,11.28,11.3,410000.0,11.29,11.32,11.28,11.3,410000.0
2015-12-03 13:35:00,11.29,11.3,11.27,11.28,326300.0,11.29,11.3,11.27,11.28,326300.0
2015-12-03 13:40:00,11.26,11.28,11.25,11.26,465850.0,11.26,11.28,11.25,11.26,465850.0
2015-12-03 13:45:00,11.26,11.27,11.21,11.22,452100.0,11.26,11.27,11.21,11.22,452100.0
2015-12-03 13:50:00,11.22,11.23,11.2,11.21,737550.0,11.22,11.23,11.2,11.21,737550.0
2015-12-03 13:55:00,11.2,11.22,11.2,11.22,591850.0,11.2,11.22,11.2,11.22,591850.0
2015-12-03 14:00:00,11.22,11.22,11.19,11.19,897000.0,11.22,11.22,11.19,11.19,897000.0
2015-12-03 14:05:00,11.19,11.22,11.18,11.22,812000.0,11.19,11.22,11.18,11.22,812000.0
2015-12-03 14:10:00,11.24,11.24,11.2,11.24,1205850.0,11.24,11.24,11.2,11.24,1205850.0
2015-12-03 14:15:00,11.23,11.28,11.22,11.25,724550.0,11.23,11.28,11.22,11.25,724550.0
2015-12-03 14:20:00,11.26,11.27,11.24,11.24,754050.0,11.26,11.27,11.24,11.24,754050.0
2015-12-03 14:25:00,11.26,11.27,11.24,11.25,600500.0,11.26,11.27,11.24,11.25,600500.0
2015-12-03 14:30:00,11.26,11.27,11.23,11.26,647750.0,11.26,11.27,11.23,11.26,647750.0
2015-12-03 14:35:00,11.26,11.27,11.25,11.25,577500.0,11.26,11.27,11.25,11.25,577500.0
2015-12-03 14:40:00,11.25,11.27,11.24,11.25,639400.0,11.25,11.27,11.24,11.25,639400.0
2015-12-03 14:45:00,11.25,11.27,11.23,11.26,832200.0,11.25,11.27,11.23,11.26,832200.0
2015-12-03 14:50:00,11.26,11.29,11.26,11.28,779950.0,11.26,11.29,11.26,11.28,779950.0
2015-12-03 14:55:00,11.27,11.28,11.26,11.28,878850.0,11.27,11.28,11.26,11.28,878850.0
2015-12-03 15:00:00,11.27,11.29,11.26,11.28,1182550.0,11.27,11.29,11.26,11.28,1182550.0
2015-12-03 15:05:00,11.27,11.3,11.25,11.28,951600.0,11.27,11.3,11.25,11.28,951600.0
2015-12-03 15:10:00,11.28,11.3,11.25,11.3,875600.0,11.28,11.3,11.25,11.3,875600.0
2015-12-03 15:15:00,11.3,11.3,11.24,11.24,1139900.0,11.3,11.3,11.24,11.24,1139900.0
2015-12-03 15:20:00,11.25,11.29,11.23,11.29,878850.0,11.25,11.29,11.23,11.29,878850.0
2015-12-03 15:25:00,11.29,11.3,11.27,11.27,729150.0,11.29,11.3,11.27,11.27,729150.0
2015-12-03 15:30:00,11.28,11.28,11.24,11.28,1174550.0,11.28,11.28,11.24,11.28,1174550.0
2015-12-03 15:35:00,11.29,11.29,11.26,11.28,1188450.0,11.29,11.29,11.26,11.28,1188450.0
2015-12-03 15:40:00,11.28,11.29,11.26,11.28,1241950.0,11.28,11.29,11.26,11.28,1241950.0
2015-12-03 15:45:00,11.27,11.32,11.27,11.31,1461100.0,11.27,11.32,11.27,11.31,1461100.0
2015-12-03 15:50:00,11.31,11.32,11.28,11.29,2075450.0,11.31,11.32,11.28,11.29,2075450.0
2015-12-03 15:55:00,11.29,11.3,11.27,11.3,3898700.0,11.29,11.3,11.27,11.3,3898700.0
2015-12-04 09:30:00,11.18,11.2,11.12,11.2,1987650.0,11.18,11.2,11.12,11.2,1987650.0
2015-12-04 09:35:00,11.16,11.29,11.16,11.28,1152100.0,11.16,11.29,11.16,11.28,1152100.0
2015-12-04 09:40:00,11.3,11.34,11.28,11.32,781950.0,11.3,11.34,11.28,11.32,781950.0
2015-12-04 09:45:00,11.33,11.38,11.32,11.35,637600.0,11.33,11.38,11.32,11.35,637600.0
2015-12-04 09:50:00,11.35,11.36,11.31,11.31,652550.0,11.35,11.36,11.31,11.31,652550.0
2015-12-04 09:55:00,11.31,11.31,11.26,11.26,631600.0,11.31,11.31,11.26,11.26,631600.0
2015-12-04 10:00:00,11.25,11.27,11.22,11.22,813850.0,11.25,11.27,11.22,11.22,813850.0
2015-12-04 10:05:00,11.21,11.21,11.15,11.18,975500.0,11.21,11.21,11.15,11.18,975500.0
2015-12-04 10:10:00,11.17,11.18,11.13,11.13,665050.0,11.17,11.18,11.13,11.13,665050.0
2015-12-04 10:15:00,11.12,11.18,11.1,11.17,1172200.0,11.12,11.18,11.1,11.17,1172200.0
2015-12-04 10:20:00,11.15,11.19,11.15,11.16,473400.0,11.15,11.19,11.15,11.16,473400.0
2015-12-04 10:25:00,11.19,11.22,11.18,11.2,738300.0,11.19,11.22,11.18,11.2,738300.0
2015-12-04 10:30:00,11.21,11.22,11.16,11.18,726900.0,11.21,11.22,11.16,11.18,726900.0
2015-12-04 10:35:00,11.18,11.22,11.17,11.21,433250.0,11.18,11.22,11.17,11.21,433250.0
2015-12-04 10:40:00,11.2,11.21,11.17,11.19,391000.0,11.2,11.21,11.17,11.19,391000.0
2015-12-04 10:45:00,11.2,11.22,11.19,11.19,376750.0,11.2,11.22,11.19,11.19,376750.0
2015-12-04 10:50:00,11.22,11.25,11.21,11.23,350450.0,11.22,11.25,11.21,11.23,350450.0
2015-12-04 10:55:00,11.24,11.29,11.23,11.27,222500.0,11.24,11.29,11.23,11.27,222500.0
2015-12-04 11:00:00,11.28,11.28,11.23,11.25,494500.0,11.28,11.28,11.23,11.25,494500.0
2015-12-04 11:05:00,11.25,11.26,11.25,11.26,122850.0,11.25,11.26,11.25,11.26,122850.0
2015-12-04 11:10:00,11.28,11.28,11.25,11.26,265650.0,11.28,11.28,11.25,11.26,265650.0
2015-12-04 11:15:00,11.26,11.26,11.23,11.26,275000.0,11.26,11.26,11.23,11.26,275000.0
2015-12-04 11:20:00,11.25,11.26,11.25,11.25,115000.0,11.25,11.26,11.25,11.25,115000.0
2015-12-04 11:25:00,11.25,11.27,11.24,11.26,350600.0,11.25,11.27,11.24,11.26,350600.0
2015-12-04 11:30:00,11.24,11.25,11.07,11.07,3096950.0,11.24,11.25,11.07,11.07,3096950.0
2015-12-04 11:35:00,11.08,11.15,11.08,11.08,1380750.0,11.08,11.15,11.08,11.08,1380750.0
2015-12-04 11:40:00,11.1,11.13,11.02,11.05,2008200.0,11.1,11.13,11.02,11.05,2008200.0
2015-12-04 11:45:00,11.03,11.04,10.74,10.94,11041800.0,11.03,11.04,10.74,10.94,11041800.0
2015-12-04 11:50:00,10.94,11.1,10.9,11.06,5089200.0,10.94,11.1,10.9,11.06,5089200.0
2015-12-04 11:55:00,11.04,11.1,10.88,10.89,3780450.0,11.04,11.1,10.88,10.89,3780450.0
2015-12-04 12:00:00,10.89,11.07,10.86,11.0,3514650.0,10.89,11.07,10.86,11.0,3514650.0
2015-12-04 12:05:00,11.02,11.06,10.98,11.0,2320400.0,11.02,11.06,10.98,11.0,2320400.0
2015-12-04 12:10:00,11.0,11.08,10.98,11.02,1909650.0,11.0,11.08,10.98,11.02,1909650.0
2015-12-04 12:15:00,11.02,11.03,10.94,10.99,1158350.0,11.02,11.03,10.94,10.99,1158350.0
2015-12-04 12:20:00,10.99,11.03,10.95,11.03,1100250.0,10.99,11.03,10.95,11.03,1100250.0
2015-12-04 12:25:00,11.02,11.04,10.92,10.95,1083300.0,11.02,11.04,10.92,10.95,1083300.0
2015-12-04 12:30:00,10.94,10.98,10.9,10.96,1300400.0,10.94,10.98,10.9,10.96,1300400.0
2015-12-04 12:35:00,10.96,10.98,10.94,10.97,547050.0,10.96,10.98,10.94,10.97,547050.0
2015-12-04 12:40:00,10.97,10.98,10.94,10.97,641950.0,10.97,10.98,10.94,10.97,641950.0
2015-12-04 12:45:00,10.97,10.97,10.95,10.95,681250.0,10.97,10.97,10.95,10.95,681250.0
2015-12-04 12:50:00,10.96,10.97,10.93,10.95,1183600.0,10.96,10.97,10.93,10.95,1183600.0
2015-12-04 12:55:00,10.96,11.02,10.95,11.0,780850.0,10.96,11.02,10.95,11.0,780850.0
2015-12-04 13:00:00,11.01,11.06,11.0,11.04,997850.0,11.01,11.06,11.0,11.04,997850.0
2015-12-04 13:05:00,11.04,11.09,11.03,11.08,930500.0,11.04,11.09,11.03,11.08,930500.0
2015-12-04 13:10:00,11.07,11.07,11.02,11.05,431900.0,11.07,11.07,11.02,11.05,431900.0
2015-12-04 13:15:00,11.05,11.07,11.03,11.06,350500.0,11.05,11.07,11.03,11.06,350500.0
2015-12-04 13:20:00,11.07,11.09,11.05,11.06,498800.0,11.07,11.09,11.05,11.06,498800.0
2015-12-04 13:25:00,11.05,11.07,11.05,11.06,354500.0,11.05,11.07,11.05,11.06,354500.0
2015-12-04 13:30:00,11.07,11.07,11.03,11.04,417000.0,11.07,11.07,11.03,11.04,417000.0
2015-12-04 13:35:00,11.05,11.08,11.05,11.08,365000.0,11.05,11.08,11.05,11.08,365000.0
2015-12-04 13:40:00,11.08,11.08,11.06,11.06,375250.0,11.08,11.08,11.06,11.06,375250.0
2015-12-04 13:45:00,11.05,11.06,11.0,11.05,842300.0,11.05,11.06,11.0,11.05,842300.0
2015-12-04 13:50:00,11.06,11.06,11.01,11.02,308800.0,11.06,11.06,11.01,11.02,308800.0
2015-12-04 13:55:00,11.02,11.03,11.0,11.01,333950.0,11.02,11.03,11.0,11.01,333950.0
2015-12-04 14:00:00,11.0,11.04,10.99,11.02,1067950.0,11.0,11.04,10.99,11.02,1067950.0
2015-12-04 14:05:00,11.04,11.05,11.02,11.04,481450.0,11.04,11.05,11.02,11.04,481450.0
2015-12-04 14:10:00,11.04,11.1,11.04,11.1,1365800.0,11.04,11.1,11.04,11.1,1365800.0
2015-12-04 14:15:00,11.09,11.09,11.05,11.06,642850.0,11.09,11.09,11.05,11.06,642850.0
2015-12-04 14:20:00,11.05,11.08,11.05,11.08,405750.0,11.05,11.08,11.05,11.08,405750.0
2015-12-04 14:25:00,11.09,11.1,11.07,11.1,883850.0,11.09,11.1,11.07,11.1,883850.0
2015-12-04 14:30:00,11.09,11.13,11.09,11.13,931200.0,11.09,11.13,11.09,11.13,931200.0
2015-12-04 14:35:00,11.12,11.14,11.12,11.13,718200.0,11.12,11.14,11.12,11.13,718200.0
2015-12-04 14:40:00,11.13,11.15,11.12,11.15,658750.0,11.13,11.15,11.12,11.15,658750.0
2015-12-04 14:45:00,11.15,11.18,11.13,11.14,1328500.0,11.15,11.18,11.13,11.14,1328500.0
2015-12-04 14:50:00,11.13,11.15,11.13,11.13,400000.0,11.13,11.15,11.13,11.13,400000.0
2015-12-04 14:55:00,11.13,11.15,11.12,11.14,657050.0,11.13,11.15,11.12,11.14,657050.0
2015-12-04 15:00:00,11.14,11.22,11.13,11.21,1122000.0,11.14,11.22,11.13,11.21,1122000.0
2015-12-04 15:05:00,11.22,11.23,11.17,11.19,1154250.0,11.22,11.23,11.17,11.19,1154250.0
2015-12-04 15:10:00,11.2,11.2,11.17,11.19,1706550.0,11.2,11.2,11.17,11.19,1706550.0
2015-12-04 15:15:00,11.19,11.2,11.19,11.19,618250.0,11.19,11.2,11.19,11.19,618250.0
2015-12-04 15:20:00,11.2,11.24,11.19,11.24,969850.0,11.2,11.24,11.19,11.24,969850.0
2015-12-04 15:25:00,11.24,11.25,11.22,11.24,1602700.0,11.24,11.25,11.22,11.24,1602700.0
2015-12-04 15:30:00,11.25,11.25,11.19,11.2,1068650.0,11.25,11.25,11.19,11.2,1068650.0
2015-12-04 15:35:00,11.21,11.3,11.21,11.23,1979850.0,11.21,11.3,11.21,11.23,1979850.0
2015-12-04 15:40:00,11.22,11.24,11.21,11.22,758150.0,11.22,11.24,11.21,11.22,758150.0
2015-12-04 15:45:00,11.23,11.23,11.21,11.21,609550.0,11.23,11.23,11.21,11.21,609550.0
2015-12-04 15:50:00,11.21,11.22,11.18,11.19,1232200.0,11.21,11.22,11.18,11.19,1232200.0
2015-12-04 15:55:00,11.19,11.22,11.17,11.2,3071350.0,11.19,11.22,11.17,11.2,3071350.0
2015-12-07 09:30:00,10.34,10.65,10.3,10.54,12768900.0,10.34,10.65,10.3,10.54,12768900.0
2015-12-07 09:35:00,10.54,10.6,10.43,10.53,8173700.0,10.54,10.6,10.43,10.53,8173700.0
2015-12-07 09:40:00,10.52,10.58,10.48,10.54,8002900.0,10.52,10.58,10.48,10.54,8002900.0
2015-12-07 09:45:00,10.54,10.65,10.5,10.63,7465900.0,10.54,10.65,10.5,10.63,7465900.0
2015-12-07 09:50:00,10.63,10.7,10.61,10.7,7423900.0,10.63,10.7,10.61,10.7,7423900.0
2015-12-07 09:55:00,10.69,10.76,10.65,10.7,5412150.0,10.69,10.76,10.65,10.7,5412150.0
2015-12-07 10:00:00,10.71,10.74,10.67,10.71,3611700.0,10.71,10.74,10.67,10.71,3611700.0
2015-12-07 10:05:00,10.71,10.75,10.7,10.73,3014750.0,10.71,10.75,10.7,10.73,3014750.0
2015-12-07 10:10:00,10.73,10.87,10.72,10.83,5760050.0,10.73,10.87,10.72,10.83,5760050.0
2015-12-07 10:15:00,10.81,10.84,10.72,10.72,2618550.0,10.81,10.84,10.72,10.72,2618550.0
2015-12-07 10:20:00,10.72,10.77,10.7,10.75,2725350.0,10.72,10.77,10.7,10.75,2725350.0
2015-12-07 10:25:00,10.76,10.76,10.62,10.64,4011000.0,10.76,10.76,10.62,10.64,4011000.0
2015-12-07 10:30:00,10.64,10.73,10.62,10.73,3719700.0,10.64,10.73,10.62,10.73,3719700.0
2015-12-07 10:35:00,10.73,10.8,10.72,10.78,2619750.0,10.73,10.8,10.72,10.78,2619750.0
2015-12-07 10:40:00,10.77,10.79,10.74,10.77,1627950.0,10.77,10.79,10.74,10.77,1627950.0
2015-12-07 10:45:00,10.76,10.77,10.72,10.74,1589450.0,10.76,10.77,10.72,10.74,1589450.0
2015-12-07 10:50:00,10.74,10.75,10.68,10.69,3005650.0,10.74,10.75,10.68,10.69,3005650.0
2015-12-07 10:55:00,10.68,10.75,10.66,10.73,1900400.0,10.68,10.75,10.66,10.73,1900400.0
2015-12-07 11:00:00,10.74,10.76,10.71,10.74,1241850.0,10.74,10.76,10.71,10.74,1241850.0
2015-12-07 11:05:00,10.74,10.81,10.73,10.81,1218400.0,10.74,10.81,10.73,10.81,1218400.0
2015-12-07 11:10:00,10.81,10.85,10.77,10.82,1486500.0,10.81,10.85,10.77,10.82,1486500.0
2015-12-07 11:15:00,10.83,10.87,10.82,10.87,2599950.0,10.83,10.87,10.82,10.87,2599950.0
2015-12-07 11:20:00,10.87,10.9,10.85,10.88,1823200.0,10.87,10.9,10.85,10.88,1823200.0
2015-12-07 11:25:00,10.87,10.88,10.81,10.83,2434050.0,10.87,10.88,10.81,10.83,2434050.0
2015-12-07 11:30:00,10.81,10.84,10.81,10.84,1132000.0,10.81,10.84,10.81,10.84,1132000.0
2015-12-07 11:35:00,10.84,10.88,10.84,10.87,1022700.0,10.84,10.88,10.84,10.87,1022700.0
2015-12-07 11:40:00,10.87,10.92,10.84,10.84,1556650.0,10.87,10.92,10.84,10.84,1556650.0
2015-12-07 11:45:00,10.85,10.89,10.84,10.88,1565850.0,10.85,10.89,10.84,10.88,1565850.0
2015-12-07 11:50:00,10.89,10.96,10.88,10.91,2170800.0,10.89,10.96,10.88,10.91,2170800.0
2015-12-07 11:55:00,10.92,10.96,10.9,10.93,1039700.0,10.92,10.96,10.9,10.93,1039700.0
2015-12-07 12:00:00,10.93,10.94,10.88,10.91,978200.0,10.93,10.94,10.88,10.91,978200.0
2015-12-07 12:05:00,10.93,10.93,10.88,10.91,537700.0,10.93,10.93,10.88,10.91,537700.0
2015-12-07 12:10:00,10.92,10.96,10.9,10.95,820850.0,10.92,10.96,10.9,10.95,820850.0
2015-12-07 12:15:00,10.95,10.98,10.86,10.86,2808300.0,10.95,10.98,10.86,10.86,2808300.0
2015-12-07 12:20:00,10.87,10.91,10.86,10.89,1933450.0,10.87,10.91,10.86,10.89,1933450.0
2015-12-07 12:25:00,10.88,10.9,10.87,10.89,665500.0,10.88,10.9,10.87,10.89,665500.0
2015-12-07 12:30:00,10.88,10.9,10.87,10.89,791650.0,10.88,10.9,10.87,10.89,791650.0
2015-12-07 12:35:00,10.89,10.95,10.88,10.94,1169350.0,10.89,10.95,10.88,10.94,1169350.0
2015-12-07 12:40:00,10.94,10.95,10.93,10.93,705950.0,10.94,10.95,10.93,10.93,705950.0
2015-12-07 12:45:00,10.91,10.94,10.88,10.94,738500.0,10.91,10.94,10.88,10.94,738500.0
2015-12-07 12:50:00,10.93,10.94,10.87,10.9,1402100.0,10.93,10.94,10.87,10.9,1402100.0
2015-12-07 12:55:00,10.91,10.91,10.88,10.9,627050.0,10.91,10.91,10.88,10.9,627050.0
2015-12-07 13:00:00,10.9,10.91,10.89,10.9,368450.0,10.9,10.91,10.89,10.9,368450.0
2015-12-07 13:05:00,10.91,10.95,10.9,10.95,911550.0,10.91,10.95,10.9,10.95,911550.0
2015-12-07 13:10:00,10.95,10.96,10.9,10.93,826200.0,10.95,10.96,10.9,10.93,826200.0
2015-12-07 13:15:00,10.92,10.94,10.9,10.91,1029400.0,10.92,10.94,10.9,10.91,1029400.0
2015-12-07 13:20:00,10.91,10.94,10.91,10.94,630650.0,10.91,10.94,10.91,10.94,630650.0
2015-12-07 13:25:00,10.94,10.96,10.93,10.95,634150.0,10.94,10.96,10.93,10.95,634150.0
2015-12-07 13:30:00,10.95,11.0,10.94,10.99,1629600.0,10.95,11.0,10.94,10.99,1629600.0
2015-12-07 13:35:00,11.0,11.02,10.97,11.02,1067450.0,11.0,11.02,10.97,11.02,1067450.0
2015-12-07 13:40:00,11.01,11.01,10.93,10.94,1723950.0,11.01,11.01,10.93,10.94,1723950.0
2015-12-07 13:45:00,10.93,10.94,10.92,10.93,690950.0,10.93,10.94,10.92,10.93,690950.0
2015-12-07 13:50:00,10.92,10.96,10.9,10.9,991350.0,10.92,10.96,10.9,10.9,991350.0
2015-12-07 13:55:00,10.89,10.92,10.87,10.9,1021250.0,10.89,10.92,10.87,10.9,1021250.0
2015-12-07 14:00:00,10.91,10.91,10.87,10.88,644250.0,10.91,10.91,10.87,10.88,644250.0
2015-12-07 14:05:00,10.88,10.89,10.84,10.84,818250.0,10.88,10.89,10.84,10.84,818250.0
2015-12-07 14:10:00,10.84,10.85,10.8,10.82,1251850.0,10.84,10.85,10.8,10.82,1251850.0
2015-12-07 14:15:00,10.82,10.84,10.81,10.81,849250.0,10.82,10.84,10.81,10.81,849250.0
2015-12-07 14:20:00,10.81,10.82,10.77,10.77,1026150.0,10.81,10.82,10.77,10.77,1026150.0
2015-12-07 14:25:00,10.77,10.89,10.77,10.87,1788250.0,10.77,10.89,10.77,10.87,1788250.0
2015-12-07 14:30:00,10.86,10.89,10.84,10.89,1255850.0,10.86,10.89,10.84,10.89,1255850.0
2015-12-07 14:35:00,10.88,10.9,10.87,10.88,735150.0,10.88,10.9,10.87,10.88,735150.0
2015-12-07 14:40:00,10.88,10.89,10.83,10.83,1199550.0,10.88,10.89,10.83,10.83,1199550.0
2015-12-07 14:45:00,10.83,10.84,10.79,10.84,2035850.0,10.83,10.84,10.79,10.84,2035850.0
2015-12-07 14:50:00,10.84,10.88,10.83,10.88,1208700.0,10.84,10.88,10.83,10.88,1208700.0
2015-12-07 14:55:00,10.88,10.89,10.86,10.87,913550.0,10.88,10.89,10.86,10.87,913550.0
2015-12-07 15:00:00,10.87,10.89,10.86,10.88,1198550.0,10.87,10.89,10.86,10.88,1198550.0
2015-12-07 15:05:00,10.88,10.94,10.86,10.94,1458750.0,10.88,10.94,10.86,10.94,1458750.0
2015-12-07 15:10:00,10.94,10.95,10.92,10.93,721000.0,10.94,10.95,10.92,10.93,721000.0
2015-12-07 15:15:00,10.94,11.01,10.93,11.01,1563200.0,10.94,11.01,10.93,11.01,1563200.0
2015-12-07 15:20:00,11.0,11.02,10.98,11.0,1529450.0,11.0,11.02,10.98,11.0,1529450.0
2015-12-07 15:25:00,11.0,11.04,10.99,11.0,1617100.0,11.0,11.04,10.99,11.0,1617100.0
2015-12-07 15:30:00,11.0,11.0,10.94,10.96,1953350.0,11.0,11.0,10.94,10.96,1953350.0
2015-12-07 15:35:00,10.98,10.99,10.95,10.98,1655650.0,10.98,10.99,10.95,10.98,1655650.0
2015-12-07 15:40:00,10.97,10.99,10.96,10.97,1404650.0,10.97,10.99,10.96,10.97,1404650.0
2015-12-07 15:45:00,10.97,11.0,10.96,10.98,1695850.0,10.97,11.0,10.96,10.98,1695850.0
2015-12-07 15:50:00,10.99,11.02,10.98,11.02,2386500.0,10.99,11.02,10.98,11.02,2386500.0
2015-12-07 15:55:00,11.02,11.07,11.01,11.04,6722200.0,11.02,11.07,11.01,11.04,6722200.0
2015-12-08 09:30:00,10.64,10.72,10.42,10.61,10695500.0,10.64,10.72,10.42,10.61,10695500.0
2015-12-08 09:35:00,10.6,10.65,10.54,10.64,4129650.0,10.6,10.65,10.54,10.64,4129650.0
2015-12-08 09:40:00,10.63,10.76,10.63,10.76,5756500.0,10.63,10.76,10.63,10.76,5756500.0
2015-12-08 09:45:00,10.75,10.8,10.67,10.7,3703900.0,10.75,10.8,10.67,10.7,3703900.0
2015-12-08 09:50:00,10.7,10.7,10.53,10.6,5395800.0,10.7,10.7,10.53,10.6,5395800.0
2015-12-08 09:55:00,10.61,10.61,10.52,10.55,2883000.0,10.61,10.61,10.52,10.55,2883000.0
2015-12-08 10:00:00,10.56,10.69,10.54,10.68,5557700.0,10.56,10.69,10.54,10.68,5557700.0
2015-12-08 10:05:00,10.66,10.75,10.58,10.72,4504500.0,10.66,10.75,10.58,10.72,4504500.0
2015-12-08 10:10:00,10.71,10.77,10.68,10.7,4074350.0,10.71,10.77,10.68,10.7,4074350.0
2015-12-08 10:15:00,10.7,10.79,10.63,10.65,5789800.0,10.7,10.79,10.63,10.65,5789800.0
2015-12-08 10:20:00,10.64,10.73,10.63,10.7,1522450.0,10.64,10.73,10.63,10.7,1522450.0
2015-12-08 10:25:00,10.69,10.78,10.68,10.77,2958050.0,10.69,10.78,10.68,10.77,2958050.0
2015-12-08 10:30:00,10.77,10.8,10.76,10.78,2442200.0,10.77,10.8,10.76,10.78,2442200.0
2015-12-08 10:35:00,10.77,10.79,10.74,10.76,1119650.0,10.77,10.79,10.74,10.76,1119650.0
2015-12-08 10:40:00,10.76,10.89,10.74,10.88,3484300.0,10.76,10.89,10.74,10.88,3484300.0
2015-12-08 10:45:00,10.89,11.0,10.89,10.98,5776300.0,10.89,11.0,10.89,10.98,5776300.0
2015-12-08 10:50:00,10.98,10.99,10.93,10.94,1724400.0,10.98,10.99,10.93,10.94,1724400.0
2015-12-08 10:55:00,10.93,10.98,10.88,10.95,1625550.0,10.93,10.98,10.88,10.95,1625550.0
2015-12-08 11:00:00,10.95,10.98,10.93,10.97,1360900.0,10.95,10.98,10.93,10.97,1360900.0
2015-12-08 11:05:00,10.96,10.96,10.87,10.88,1935650.0,10.96,10.96,10.87,10.88,1935650.0
2015-12-08 11:10:00,10.88,10.9,10.84,10.87,1502950.0,10.88,10.9,10.84,10.87,1502950.0
2015-12-08 11:15:00,10.87,10.9,10.85,10.88,858200.0,10.87,10.9,10.85,10.88,858200.0
2015-12-08 11:20:00,10.89,10.91,10.88,10.89,796800.0,10.89,10.91,10.88,10.89,796800.0
2015-12-08 11:25:00,10.9,10.9,10.86,10.88,901650.0,10.9,10.9,10.86,10.88,901650.0
2015-12-08 11:30:00,10.89,10.89,10.83,10.85,912450.0,10.89,10.89,10.83,10.85,912450.0
2015-12-08 11:35:00,10.85,10.86,10.82,10.83,1117500.0,10.85,10.86,10.82,10.83,1117500.0
2015-12-08 11:40:00,10.83,10.84,10.8,10.84,929400.0,10.83,10.84,10.8,10.84,929400.0
2015-12-08 11:45:00,10.84,10.88,10.84,10.85,1849550.0,10.84,10.88,10.84,10.85,1849550.0
2015-12-08 11:50:00,10.85,10.85,10.8,10.82,1515950.0,10.85,10.85,10.8,10.82,1515950.0
2015-12-08 11:55:00,10.83,10.86,10.81,10.83,1504500.0,10.83,10.86,10.81,10.83,1504500.0
2015-12-08 12:00:00,10.85,10.85,10.7,10.72,8732050.0,10.85,10.85,10.7,10.72,8732050.0
2015-12-08 12:05:00,10.72,10.87,10.71,10.84,3039900.0,10.72,10.87,10.71,10.84,3039900.0
2015-12-08 12:10:00,10.84,10.87,10.8,10.84,1574300.0,10.84,10.87,10.8,10.84,1574300.0
2015-12-08 12:15:00,10.84,10.84,10.8,10.82,635400.0,10.84,10.84,10.8,10.82,635400.0
2015-12-08 12:20:00,10.83,10.86,10.8,10.86,786750.0,10.83,10.86,10.8,10.86,786750.0
2015-12-08 12:25:00,10.86,10.93,10.77,10.8,3316200.0,10.86,10.93,10.77,10.8,3316200.0
2015-12-08 12:30:00,10.8,10.87,10.76,10.79,2488500.0,10.8,10.87,10.76,10.79,2488500.0
2015-12-08 12:35:00,10.8,10.87,10.76,10.79,1800600.0,10.8,10.87,10.76,10.79,1800600.0
2015-12-08 12:40:00,10.79,10.79,10.74,10.75,1713550.0,10.79,10.79,10.74,10.75,1713550.0
2015-12-08 12:45:00,10.74,10.77,10.71,10.74,1573700.0,10.74,10.77,10.71,10.74,1573700.0
2015-12-08 12:50:00,10.73,10.76,10.7,10.72,2355550.0,10.73,10.76,10.7,10.72,2355550.0
2015-12-08 12:55:00,10.71,10.73,10.67,10.67,2151500.0,10.71,10.73,10.67,10.67,2151500.0
2015-12-08 13:00:00,10.67,10.75,10.66,10.71,1942350.0,10.67,10.75,10.66,10.71,1942350.0
2015-12-08 13:05:00,10.71,10.72,10.69,10.7,647650.0,10.71,10.72,10.69,10.7,647650.0
2015-12-08 13:10:00,10.7,10.72,10.7,10.72,903850.0,10.7,10.72,10.7,10.72,903850.0
2015-12-08 13:15:00,10.72,10.75,10.71,10.73,1161500.0,10.72,10.75,10.71,10.73,1161500.0
2015-12-08 13:20:00,10.73,10.74,10.7,10.71,600950.0,10.73,10.74,10.7,10.71,600950.0
2015-12-08 13:25:00,10.7,10.7,10.68,10.7,378650.0,10.7,10.7,10.68,10.7,378650.0
2015-12-08 13:30:00,10.7,10.76,10.69,10.76,930300.0,10.7,10.76,10.69,10.76,930300.0
2015-12-08 13:35:00,10.76,10.83,10.75,10.79,2044850.0,10.76,10.83,10.75,10.79,2044850.0
2015-12-08 13:40:00,10.8,10.8,10.75,10.76,940800.0,10.8,10.8,10.75,10.76,940800.0
2015-12-08 13:45:00,10.75,10.78,10.74,10.74,655800.0,10.75,10.78,10.74,10.74,655800.0
2015-12-08 13:50:00,10.74,10.79,10.74,10.78,517400.0,10.74,10.79,10.74,10.78,517400.0
2015-12-08 13:55:00,10.78,10.81,10.78,10.79,807650.0,10.78,10.81,10.78,10.79,807650.0
2015-12-08 14:00:00,10.79,10.81,10.77,10.81,739800.0,10.79,10.81,10.77,10.81,739800.0
2015-12-08 14:05:00,10.82,10.89,10.81,10.89,1527850.0,10.82,10.89,10.81,10.89,1527850.0
2015-12-08 14:10:00,10.88,10.91,10.84,10.87,1372850.0,10.88,10.91,10.84,10.87,1372850.0
2015-12-08 14:15:00,10.88,10.88,10.85,10.86,323000.0,10.88,10.88,10.85,10.86,323000.0
2015-12-08 14:20:00,10.87,10.87,10.85,10.85,535500.0,10.87,10.87,10.85,10.85,535500.0
2015-12-08 14:25:00,10.85,10.87,10.84,10.85,591550.0,10.85,10.87,10.84,10.85,591550.0
2015-12-08 14:30:00,10.85,10.88,10.85,10.86,531500.0,10.85,10.88,10.85,10.86,531500.0
2015-12-08 14:35:00,10.86,10.9,10.86,10.9,1052150.0,10.86,10.9,10.86,10.9,1052150.0
2015-12-08 14:40:00,10.89,10.91,10.87,10.89,1436700.0,10.89,10.91,10.87,10.89,1436700.0
2015-12-08 14:45:00,10.89,10.89,10.85,10.86,1384950.0,10.89,10.89,10.85,10.86,1384950.0
2015-12-08 14:50:00,10.85,10.88,10.85,10.86,567000.0,10.85,10.88,10.85,10.86,567000.0
2015-12-08 14:55:00,10.86,10.86,10.8,10.81,946350.0,10.86,10.86,10.8,10.81,946350.0
2015-12-08 15:00:00,10.81,10.82,10.78,10.79,957150.0,10.81,10.82,10.78,10.79,957150.0
2015-12-08 15:05:00,10.79,10.8,10.76,10.77,881600.0,10.79,10.8,10.76,10.77,881600.0
2015-12-08 15:10:00,10.77,10.82,10.77,10.8,1100550.0,10.77,10.82,10.77,10.8,1100550.0
2015-12-08 15:15:00,10.8,10.82,10.78,10.78,1082450.0,10.8,10.82,10.78,10.78,1082450.0
2015-12-08 15:20:00,10.77,10.8,10.75,10.79,1751400.0,10.77,10.8,10.75,10.79,1751400.0
2015-12-08 15:25:00,10.79,10.8,10.77,10.77,642550.0,10.79,10.8,10.77,10.77,642550.0
2015-12-08 15:30:00,10.77,10.79,10.76,10.79,888450.0,10.77,10.79,10.76,10.79,888450.0
2015-12-08 15:35:00,10.79,10.8,10.77,10.78,1324000.0,10.79,10.8,10.77,10.78,1324000.0
2015-12-08 15:40:00,10.78,10.79,10.77,10.78,965750.0,10.78,10.79,10.77,10.78,965750.0
2015-12-08 15:45:00,10.78,10.8,10.77,10.79,1450800.0,10.78,10.8,10.77,10.79,1450800.0
2015-12-08 15:50:00,10.8,10.82,10.79,10.82,3746700.0,10.8,10.82,10.79,10.82,3746700.0
2015-12-08 15:55:00,10.82,10.85,10.81,10.85,4528900.0,10.82,10.85,10.81,10.85,4528900.0
2015-12-09 09:30:00,10.93,10.96,10.86,10.88,2500600.0,10.93,10.96,10.86,10.88,2500600.0
2015-12-09 09:35:00,10.89,11.02,10.88,10.98,3688250.0,10.89,11.02,10.88,10.98,3688250.0
2015-12-09 09:40:00,11.0,11.18,10.98,11.15,4653050.0,11.0,11.18,10.98,11.15,4653050.0
2015-12-09 09:45:00,11.16,11.17,11.06,11.12,3995800.0,11.16,11.17,11.06,11.12,3995800.0
2015-12-09 09:50:00,11.11,11.16,11.1,11.15,1969350.0,11.11,11.16,11.1,11.15,1969350.0
2015-12-09 09:55:00,11.14,11.21,11.14,11.2,2970400.0,11.14,11.21,11.14,11.2,2970400.0
2015-12-09 10:00:00,11.2,11.2,11.15,11.17,1366100.0,11.2,11.2,11.15,11.17,1366100.0
2015-12-09 10:05:00,11.18,11.19,11.12,11.17,1987900.0,11.18,11.19,11.12,11.17,1987900.0
2015-12-09 10:10:00,11.18,11.2,11.16,11.18,1087050.0,11.18,11.2,11.16,11.18,1087050.0
2015-12-09 10:15:00,11.18,11.2,11.15,11.17,1137250.0,11.18,11.2,11.15,11.17,1137250.0
2015-12-09 10:20:00,11.17,11.2,11.16,11.16,793400.0,11.17,11.2,11.16,11.16,793400.0
2015-12-09 10:25:00,11.16,11.17,11.14,11.14,592000.0,11.16,11.17,11.14,11.14,592000.0
2015-12-09 10:30:00,11.14,11.16,11.13,11.14,1350550.0,11.14,11.16,11.13,11.14,1350550.0
2015-12-09 10:35:00,11.14,11.15,11.08,11.09,1335750.0,11.14,11.15,11.08,11.09,1335750.0
2015-12-09 10:40:00,11.09,11.1,11.08,11.09,941450.0,11.09,11.1,11.08,11.09,941450.0
2015-12-09 10:45:00,11.09,11.12,11.08,11.09,614050.0,11.09,11.12,11.08,11.09,614050.0
2015-12-09 10:50:00,11.09,11.13,11.08,11.11,554400.0,11.09,11.13,11.08,11.11,554400.0
2015-12-09 10:55:00,11.12,11.13,11.1,11.12,423250.0,11.12,11.13,11.1,11.12,423250.0
2015-12-09 11:00:00,11.12,11.14,11.1,11.12,572450.0,11.12,11.14,11.1,11.12,572450.0
2015-12-09 11:05:00,11.12,11.13,11.1,11.1,297200.0,11.12,11.13,11.1,11.1,297200.0
2015-12-09 11:10:00,11.1,11.11,11.09,11.1,307000.0,11.1,11.11,11.09,11.1,307000.0
2015-12-09 11:15:00,11.1,11.11,11.08,11.08,466450.0,11.1,11.11,11.08,11.08,466450.0
2015-12-09 11:20:00,11.08,11.08,11.05,11.07,810700.0,11.08,11.08,11.05,11.07,810700.0
2015-12-09 11:25:00,11.06,11.06,11.03,11.04,802800.0,11.06,11.06,11.03,11.04,802800.0
2015-12-09 11:30:00,11.04,11.06,11.03,11.06,740400.0,11.04,11.06,11.03,11.06,740400.0
2015-12-09 11:35:00,11.06,11.09,11.05,11.09,1115650.0,11.06,11.09,11.05,11.09,1115650.0
2015-12-09 11:40:00,11.09,11.11,11.07,11.08,1162550.0,11.09,11.11,11.07,11.08,1162550.0
2015-12-09 11:45:00,11.08,11.1,11.07,11.1,807200.0,11.08,11.1,11.07,11.1,807200.0
2015-12-09 11:50:00,11.1,11.11,11.09,11.1,380400.0,11.1,11.11,11.09,11.1,380400.0
2015-12-09 11:55:00,11.11,11.11,11.09,11.11,570450.0,11.11,11.11,11.09,11.11,570450.0
2015-12-09 12:00:00,11.1,11.11,11.1,11.1,354000.0,11.1,11.11,11.1,11.1,354000.0
2015-12-09 12:05:00,11.1,11.11,11.1,11.11,288950.0,11.1,11.11,11.1,11.11,288950.0
2015-12-09 12:10:00,11.11,11.12,11.09,11.1,443750.0,11.11,11.12,11.09,11.1,443750.0
2015-12-09 12:15:00,11.1,11.11,11.09,11.09,571250.0,11.1,11.11,11.09,11.09,571250.0
2015-12-09 12:20:00,11.1,11.1,11.06,11.07,180600.0,11.1,11.1,11.06,11.07,180600.0
2015-12-09 12:25:00,11.07,11.08,11.02,11.03,666450.0,11.07,11.08,11.02,11.03,666450.0
2015-12-09 12:30:00,11.03,11.05,11.02,11.03,1063650.0,11.03,11.05,11.02,11.03,1063650.0
2015-12-09 12:35:00,11.03,11.09,11.02,11.04,2072850.0,11.03,11.09,11.02,11.04,2072850.0
2015-12-09 12:40:00,11.02,11.05,11.01,11.05,2108250.0,11.02,11.05,11.01,11.05,2108250.0
2015-12-09 12:45:00,11.05,11.07,11.02,11.06,740700.0,11.05,11.07,11.02,11.06,740700.0
2015-12-09 12:50:00,11.07,11.08,11.06,11.08,1022350.0,11.07,11.08,11.06,11.08,1022350.0
2015-12-09 12:55:00,11.08,11.1,11.06,11.07,631000.0,11.08,11.1,11.06,11.07,631000.0
2015-12-09 13:00:00,11.07,11.09,11.06,11.06,526000.0,11.07,11.09,11.06,11.06,526000.0
2015-12-09 13:05:00,11.06,11.06,11.02,11.04,847200.0,11.06,11.06,11.02,11.04,847200.0
2015-12-09 13:10:00,11.04,11.07,11.03,11.07,492850.0,11.04,11.07,11.03,11.07,492850.0
2015-12-09 13:15:00,11.07,11.09,11.06,11.08,934650.0,11.07,11.09,11.06,11.08,934650.0
2015-12-09 13:20:00,11.08,11.11,11.08,11.1,770000.0,11.08,11.11,11.08,11.1,770000.0
2015-12-09 13:25:00,11.1,11.1,11.08,11.09,391500.0,11.1,11.1,11.08,11.09,391500.0
2015-12-09 13:30:00,11.09,11.09,11.07,11.08,507300.0,11.09,11.09,11.07,11.08,507300.0
2015-12-09 13:35:00,11.07,11.07,11.03,11.03,843800.0,11.07,11.07,11.03,11.03,843800.0
2015-12-09 13:40:00,11.04,11.04,10.98,10.99,1027400.0,11.04,11.04,10.98,10.99,1027400.0
2015-12-09 13:45:00,10.99,11.03,10.98,11.02,970050.0,10.99,11.03,10.98,11.02,970050.0
2015-12-09 13:50:00,11.02,11.05,11.02,11.04,566850.0,11.02,11.05,11.02,11.04,566850.0
2015-12-09 13:55:00,11.04,11.06,11.04,11.04,730500.0,11.04,11.06,11.04,11.04,730500.0
2015-12-09 14:00:00,11.03,11.04,11.02,11.03,712300.0,11.03,11.04,11.02,11.03,712300.0
2015-12-09 14:05:00,11.02,11.02,10.98,11.01,1002200.0,11.02,11.02,10.98,11.01,1002200.0
2015-12-09 14:10:00,11.01,11.02,10.99,11.01,516700.0,11.01,11.02,10.99,11.01,516700.0
2015-12-09 14:15:00,11.02,11.02,11.0,11.01,659800.0,11.02,11.02,11.0,11.01,659800.0
2015-12-09 14:20:00,11.01,11.02,11.0,11.0,980950.0,11.01,11.02,11.0,11.0,980950.0
2015-12-09 14:25:00,11.0,11.01,10.98,11.0,1644100.0,11.0,11.01,10.98,11.0,1644100.0
2015-12-09 14:30:00,11.01,11.02,11.0,11.02,300900.0,11.01,11.02,11.0,11.02,300900.0
2015-12-09 14:35:00,11.01,11.08,11.01,11.07,662350.0,11.01,11.08,11.01,11.07,662350.0
2015-12-09 14:40:00,11.08,11.09,11.07,11.07,586950.0,11.08,11.09,11.07,11.07,586950.0
2015-12-09 14:45:00,11.06,11.08,11.05,11.07,507200.0,11.06,11.08,11.05,11.07,507200.0
2015-12-09 14:50:00,11.07,11.07,11.05,11.07,449350.0,11.07,11.07,11.05,11.07,449350.0
2015-12-09 14:55:00,11.07,11.08,11.05,11.05,551000.0,11.07,11.08,11.05,11.05,551000.0
2015-12-09 15:00:00,11.05,11.06,11.04,11.05,629200.0,11.05,11.06,11.04,11.05,629200.0
2015-12-09 15:05:00,11.05,11.06,11.02,11.05,400950.0,11.05,11.06,11.02,11.05,400950.0
2015-12-09 15:10:00,11.06,11.06,11.03,11.05,395600.0,11.06,11.06,11.03,11.05,395600.0
2015-12-09 15:15:00,11.05,11.05,10.99,11.0,1441150.0,11.05,11.05,10.99,11.0,1441150.0
2015-12-09 15:20:00,11.0,11.02,10.99,11.02,447400.0,11.0,11.02,10.99,11.02,447400.0
2015-12-09 15:25:00,11.01,11.02,10.99,11.0,403500.0,11.01,11.02,10.99,11.0,403500.0
2015-12-09 15:30:00,11.0,11.02,10.96,10.99,1201450.0,11.0,11.02,10.96,10.99,1201450.0
2015-12-09 15:35:00,10.99,11.01,10.97,10.98,685200.0,10.99,11.01,10.97,10.98,685200.0
2015-12-09 15:40:00,10.98,10.98,10.93,10.93,1372600.0,10.98,10.98,10.93,10.93,1372600.0
2015-12-09 15:45:00,10.93,10.95,10.92,10.94,1157700.0,10.93,10.95,10.92,10.94,1157700.0
2015-12-09 15:50:00,10.94,10.96,10.94,10.96,1206450.0,10.94,10.96,10.94,10.96,1206450.0
2015-12-09 15:55:00,10.96,10.99,10.95,10.99,1970950.0,10.96,10.99,10.95,10.99,1970950.0
2015-12-10 09:30:00,11.28,11.39,11.27,11.35,8812400.0,11.28,11.39,11.27,11.35,8812400.0
2015-12-10 09:35:00,11.35,11.55,11.34,11.49,9986300.0,11.35,11.55,11.34,11.49,9986300.0
2015-12-10 09:40:00,11.48,11.5,11.41,11.42,4651300.0,11.48,11.5,11.41,11.42,4651300.0
2015-12-10 09:45:00,11.43,11.5,11.4,11.44,3454900.0,11.43,11.5,11.4,11.44,3454900.0
2015-12-10 09:50:00,11.44,11.56,11.44,11.51,3534850.0,11.44,11.56,11.44,11.51,3534850.0
2015-12-10 09:55:00,11.52,11.56,11.45,11.48,3642600.0,11.52,11.56,11.45,11.48,3642600.0
2015-12-10 10:00:00,11.48,11.5,11.36,11.4,2710800.0,11.48,11.5,11.36,11.4,2710800.0
2015-12-10 10:05:00,11.41,11.5,11.39,11.49,3034000.0,11.41,11.5,11.39,11.49,3034000.0
2015-12-10 10:10:00,11.48,11.54,11.46,11.53,2834750.0,11.48,11.54,11.46,11.53,2834750.0
2015-12-10 10:15:00,11.53,11.58,11.51,11.56,3295950.0,11.53,11.58,11.51,11.56,3295950.0
2015-12-10 10:20:00,11.55,11.55,11.46,11.5,1441750.0,11.55,11.55,11.46,11.5,1441750.0
2015-12-10 10:25:00,11.5,11.51,11.44,11.46,1940050.0,11.5,11.51,11.44,11.46,1940050.0
2015-12-10 10:30:00,11.47,11.51,11.45,11.48,821600.0,11.47,11.51,11.45,11.48,821600.0
2015-12-10 10:35:00,11.49,11.49,11.42,11.48,1462600.0,11.49,11.49,11.42,11.48,1462600.0
2015-12-10 10:40:00,11.46,11.49,11.46,11.47,777300.0,11.46,11.49,11.46,11.47,777300.0
2015-12-10 10:45:00,11.48,11.49,11.43,11.49,1437600.0,11.48,11.49,11.43,11.49,1437600.0
2015-12-10 10:50:00,11.48,11.52,11.48,11.51,1048950.0,11.48,11.52,11.48,11.51,1048950.0
2015-12-10 10:55:00,11.51,11.51,11.46,11.46,1026850.0,11.51,11.51,11.46,11.46,1026850.0
2015-12-10 11:00:00,11.47,11.52,11.46,11.52,937200.0,11.47,11.52,11.46,11.52,937200.0
2015-12-10 11:05:00,11.52,11.54,11.5,11.53,936900.0,11.52,11.54,11.5,11.53,936900.0
2015-12-10 11:10:00,11.52,11.59,11.52,11.56,2885100.0,11.52,11.59,11.52,11.56,2885100.0
2015-12-10 11:15:00,11.56,11.58,11.52,11.53,926000.0,11.56,11.58,11.52,11.53,926000.0
2015-12-10 11:20:00,11.53,11.58,11.53,11.57,1047200.0,11.53,11.58,11.53,11.57,1047200.0
2015-12-10 11:25:00,11.57,11.59,11.55,11.55,984500.0,11.57,11.59,11.55,11.55,984500.0
2015-12-10 11:30:00,11.55,11.57,11.5,11.51,769050.0,11.55,11.57,11.5,11.51,769050.0
2015-12-10 11:35:00,11.5,11.56,11.5,11.53,691500.0,11.5,11.56,11.5,11.53,691500.0
2015-12-10 11:40:00,11.55,11.55,11.52,11.54,630700.0,11.55,11.55,11.52,11.54,630700.0
2015-12-10 11:45:00,11.53,11.58,11.53,11.58,937300.0,11.53,11.58,11.53,11.58,937300.0
2015-12-10 11:50:00,11.58,11.58,11.53,11.53,1515500.0,11.58,11.58,11.53,11.53,1515500.0
2015-12-10 11:55:00,11.53,11.55,11.52,11.53,929600.0,11.53,11.55,11.52,11.53,929600.0
2015-12-10 12:00:00,11.53,11.56,11.52,11.53,658950.0,11.53,11.56,11.52,11.53,658950.0
2015-12-10 12:05:00,11.54,11.56,11.53,11.53,671050.0,11.54,11.56,11.53,11.53,671050.0
2015-12-10 12:10:00,11.54,11.54,11.52,11.52,501150.0,11.54,11.54,11.52,11.52,501150.0
2015-12-10 12:15:00,11.52,11.55,11.52,11.53,892900.0,11.52,11.55,11.52,11.53,892900.0
2015-12-10 12:20:00,11.53,11.55,11.52,11.53,603850.0,11.53,11.55,11.52,11.53,603850.0
2015-12-10 12:25:00,11.53,11.56,11.53,11.55,675950.0,11.53,11.56,11.53,11.55,675950.0
2015-12-10 12:30:00,11.54,11.58,11.54,11.57,656250.0,11.54,11.58,11.54,11.57,656250.0
2015-12-10 12:35:00,11.57,11.58,11.54,11.54,644350.0,11.57,11.58,11.54,11.54,644350.0
2015-12-10 12:40:00,11.54,11.55,11.52,11.53,723800.0,11.54,11.55,11.52,11.53,723800.0
2015-12-10 12:45:00,11.53,11.55,11.52,11.53,555150.0,11.53,11.55,11.52,11.53,555150.0
2015-12-10 12:50:00,11.53,11.54,11.52,11.54,642650.0,11.53,11.54,11.52,11.54,642650.0
2015-12-10 12:55:00,11.54,11.55,11.53,11.53,302500.0,11.54,11.55,11.53,11.53,302500.0
2015-12-10 13:00:00,11.54,11.54,11.5,11.51,830100.0,11.54,11.54,11.5,11.51,830100.0
2015-12-10 13:05:00,11.52,11.52,11.49,11.5,457800.0,11.52,11.52,11.49,11.5,457800.0
2015-12-10 13:10:00,11.5,11.5,11.45,11.47,1277000.0,11.5,11.5,11.45,11.47,1277000.0
2015-12-10 13:15:00,11.46,11.47,11.45,11.46,636550.0,11.46,11.47,11.45,11.46,636550.0
2015-12-10 13:20:00,11.46,11.47,11.45,11.47,663900.0,11.46,11.47,11.45,11.47,663900.0
2015-12-10 13:25:00,11.46,11.47,11.43,11.44,613750.0,11.46,11.47,11.43,11.44,613750.0
2015-12-10 13:30:00,11.43,11.49,11.43,11.48,664800.0,11.43,11.49,11.43,11.48,664800.0
2015-12-10 13:35:00,11.48,11.5,11.48,11.5,544700.0,11.48,11.5,11.48,11.5,544700.0
2015-12-10 13:40:00,11.5,11.5,11.47,11.47,387100.0,11.5,11.5,11.47,11.47,387100.0
2015-12-10 13:45:00,11.46,11.47,11.43,11.46,794800.0,11.46,11.47,11.43,11.46,794800.0
2015-12-10 13:50:00,11.45,11.47,11.44,11.46,372500.0,11.45,11.47,11.44,11.46,372500.0
2015-12-10 13:55:00,11.46,11.47,11.44,11.45,457700.0,11.46,11.47,11.44,11.45,457700.0
2015-12-10 14:00:00,11.45,11.46,11.43,11.45,651950.0,11.45,11.46,11.43,11.45,651950.0
2015-12-10 14:05:00,11.45,11.45,11.42,11.42,584050.0,11.45,11.45,11.42,11.42,584050.0
2015-12-10 14:10:00,11.42,11.44,11.42,11.43,539250.0,11.42,11.44,11.42,11.43,539250.0
2015-12-10 14:15:00,11.44,11.45,11.43,11.44,426900.0,11.44,11.45,11.43,11.44,426900.0
2015-12-10 14:20:00,11.44,11.45,11.42,11.42,427200.0,11.44,11.45,11.42,11.42,427200.0
2015-12-10 14:25:00,11.43,11.45,11.42,11.45,260150.0,11.43,11.45,11.42,11.45,260150.0
2015-12-10 14:30:00,11.45,11.45,11.44,11.45,507350.0,11.45,11.45,11.44,11.45,507350.0
2015-12-10 14:35:00,11.45,11.45,11.43,11.44,506550.0,11.45,11.45,11.43,11.44,506550.0
2015-12-10 14:40:00,11.44,11.45,11.43,11.45,262450.0,11.44,11.45,11.43,11.45,262450.0
2015-12-10 14:45:00,11.45,11.47,11.44,11.47,594950.0,11.45,11.47,11.44,11.47,594950.0
2015-12-10 14:50:00,11.47,11.47,11.44,11.45,455700.0,11.47,11.47,11.44,11.45,455700.0
2015-12-10 14:55:00,11.45,11.47,11.45,11.47,322500.0,11.45,11.47,11.45,11.47,322500.0
2015-12-10 15:00:00,11.47,11.48,11.45,11.45,796650.0,11.47,11.48,11.45,11.45,796650.0
2015-12-10 15:05:00,11.46,11.46,11.44,11.45,596400.0,11.46,11.46,11.44,11.45,596400.0
2015-12-10 15:10:00,11.45,11.45,11.43,11.44,568500.0,11.45,11.45,11.43,11.44,568500.0
2015-12-10 15:15:00,11.43,11.44,11.42,11.42,544150.0,11.43,11.44,11.42,11.42,544150.0
2015-12-10 15:20:00,11.42,11.44,11.41,11.44,246750.0,11.42,11.44,11.41,11.44,246750.0
2015-12-10 15:25:00,11.43,11.45,11.43,11.45,507700.0,11.43,11.45,11.43,11.45,507700.0
2015-12-10 15:30:00,11.45,11.45,11.43,11.44,535000.0,11.45,11.45,11.43,11.44,535000.0
2015-12-10 15:35:00,11.45,11.5,11.45,11.49,878600.0,11.45,11.5,11.45,11.49,878600.0
2015-12-10 15:40:00,11.49,11.52,11.49,11.51,1220050.0,11.49,11.52,11.49,11.51,1220050.0
2015-12-10 15:45:00,11.51,11.53,11.51,11.51,1542500.0,11.51,11.53,11.51,11.51,1542500.0
2015-12-10 15:50:00,11.51,11.52,11.49,11.52,1234750.0,11.51,11.52,11.49,11.52,1234750.0
2015-12-10 15:55:00,11.51,11.53,11.5,11.52,2874300.0,11.51,11.53,11.5,11.52,2874300.0
2015-12-11 09:30:00,11.26,11.4,11.25,11.36,3001200.0,11.26,11.4,11.25,11.36,3001200.0
2015-12-11 09:35:00,11.37,11.4,11.33,11.38,1550500.0,11.37,11.4,11.33,11.38,1550500.0
2015-12-11 09:40:00,11.37,11.44,11.35,11.4,1593300.0,11.37,11.44,11.35,11.4,1593300.0
2015-12-11 09:45:00,11.4,11.4,11.31,11.31,1263700.0,11.4,11.4,11.31,11.31,1263700.0
2015-12-11 09:50:00,11.31,11.36,11.29,11.35,1423100.0,11.31,11.36,11.29,11.35,1423100.0
2015-12-11 09:55:00,11.36,11.36,11.32,11.34,548050.0,11.36,11.36,11.32,11.34,548050.0
2015-12-11 10:00:00,11.34,11.39,11.33,11.36,539550.0,11.34,11.39,11.33,11.36,539550.0
2015-12-11 10:05:00,11.36,11.38,11.34,11.35,602700.0,11.36,11.38,11.34,11.35,602700.0
2015-12-11 10:10:00,11.35,11.37,11.33,11.36,544400.0,11.35,11.37,11.33,11.36,544400.0
2015-12-11 10:15:00,11.36,11.37,11.34,11.36,1234350.0,11.36,11.37,11.34,11.36,1234350.0
2015-12-11 10:20:00,11.36,11.38,11.35,11.37,702950.0,11.36,11.38,11.35,11.37,702950.0
2015-12-11 10:25:00,11.37,11.38,11.35,11.37,835650.0,11.37,11.38,11.35,11.37,835650.0
2015-12-11 10:30:00,11.38,11.4,11.36,11.36,905150.0,11.38,11.4,11.36,11.36,905150.0
2015-12-11 10:35:00,11.37,11.37,11.35,11.36,585250.0,11.37,11.37,11.35,11.36,585250.0
2015-12-11 10:40:00,11.36,11.37,11.35,11.35,137000.0,11.36,11.37,11.35,11.35,137000.0
2015-12-11 10:45:00,11.35,11.37,11.35,11.35,435950.0,11.35,11.37,11.35,11.35,435950.0
2015-12-11 10:50:00,11.36,11.36,11.32,11.32,894750.0,11.36,11.36,11.32,11.32,894750.0
2015-12-11 10:55:00,11.33,11.33,11.3,11.31,1155300.0,11.33,11.33,11.3,11.31,1155300.0
2015-12-11 11:00:00,11.32,11.32,11.28,11.28,1146850.0,11.32,11.32,11.28,11.28,1146850.0
2015-12-11 11:05:00,11.28,11.32,11.28,11.3,1245100.0,11.28,11.32,11.28,11.3,1245100.0
2015-12-11 11:10:00,11.3,11.33,11.3,11.33,348850.0,11.3,11.33,11.3,11.33,348850.0
2015-12-11 11:15:00,11.33,11.35,11.31,11.34,1103750.0,11.33,11.35,11.31,11.34,1103750.0
2015-12-11 11:20:00,11.34,11.36,11.34,11.35,289750.0,11.34,11.36,11.34,11.35,289750.0
2015-12-11 11:25:00,11.35,11.37,11.34,11.35,679350.0,11.35,11.37,11.34,11.35,679350.0
2015-12-11 11:30:00,11.36,11.36,11.34,11.35,257000.0,11.36,11.36,11.34,11.35,257000.0
2015-12-11 11:35:00,11.36,11.36,11.34,11.35,408350.0,11.36,11.36,11.34,11.35,408350.0
2015-12-11 11:40:00,11.35,11.4,11.35,11.4,704650.0,11.35,11.4,11.35,11.4,704650.0
2015-12-11 11:45:00,11.39,11.39,11.36,11.37,531300.0,11.39,11.39,11.36,11.37,531300.0
2015-12-11 11:50:00,11.37,11.4,11.37,11.39,805950.0,11.37,11.4,11.37,11.39,805950.0
2015-12-11 11:55:00,11.39,11.39,11.37,11.37,624750.0,11.39,11.39,11.37,11.37,624750.0
2015-12-11 12:00:00,11.37,11.38,11.36,11.36,706250.0,11.37,11.38,11.36,11.36,706250.0
2015-12-11 12:05:00,11.35,11.38,11.34,11.35,685800.0,11.35,11.38,11.34,11.35,685800.0
2015-12-11 12:10:00,11.34,11.35,11.32,11.34,677800.0,11.34,11.35,11.32,11.34,677800.0
2015-12-11 12:15:00,11.34,11.35,11.32,11.34,884050.0,11.34,11.35,11.32,11.34,884050.0
2015-12-11 12:20:00,11.33,11.35,11.33,11.34,1088350.0,11.33,11.35,11.33,11.34,1088350.0
2015-12-11 12:25:00,11.34,11.35,11.33,11.34,620250.0,11.34,11.35,11.33,11.34,620250.0
2015-12-11 12:30:00,11.35,11.37,11.33,11.35,1639100.0,11.35,11.37,11.33,11.35,1639100.0
2015-12-11 12:35:00,11.35,11.37,11.34,11.37,600750.0,11.35,11.37,11.34,11.37,600750.0
2015-12-11 12:40:00,11.36,11.38,11.34,11.34,855800.0,11.36,11.38,11.34,11.34,855800.0
2015-12-11 12:45:00,11.35,11.35,11.33,11.33,210650.0,11.35,11.35,11.33,11.33,210650.0
2015-12-11 12:50:00,11.33,11.33,11.31,11.31,585350.0,11.33,11.33,11.31,11.31,585350.0
2015-12-11 12:55:00,11.32,11.33,11.32,11.33,241900.0,11.32,11.33,11.32,11.33,241900.0
2015-12-11 13:00:00,11.33,11.37,11.33,11.36,458650.0,11.33,11.37,11.33,11.36,458650.0
2015-12-11 13:05:00,11.36,11.38,11.35,11.36,722300.0,11.36,11.38,11.35,11.36,722300.0
2015-12-11 13:10:00,11.36,11.38,11.36,11.37,319450.0,11.36,11.38,11.36,11.37,319450.0
2015-12-11 13:15:00,11.36,11.39,11.36,11.39,353300.0,11.36,11.39,11.36,11.39,353300.0
2015-12-11 13:20:00,11.39,11.39,11.37,11.37,598600.0,11.39,11.39,11.37,11.37,598600.0
2015-12-11 13:25:00,11.37,11.37,11.35,11.35,577600.0,11.37,11.37,11.35,11.35,577600.0
2015-12-11 13:30:00,11.34,11.36,11.33,11.33,530600.0,11.34,11.36,11.33,11.33,530600.0
2015-12-11 13:35:00,11.33,11.36,11.33,11.36,575000.0,11.33,11.36,11.33,11.36,575000.0
2015-12-11 13:40:00,11.36,11.37,11.35,11.36,331550.0,11.36,11.37,11.35,11.36,331550.0
2015-12-11 13:45:00,11.36,11.38,11.36,11.36,265000.0,11.36,11.38,11.36,11.36,265000.0
2015-12-11 13:50:00,11.36,11.39,11.36,11.37,352500.0,11.36,11.39,11.36,11.37,352500.0
2015-12-11 13:55:00,11.37,11.38,11.37,11.38,189200.0,11.37,11.38,11.37,11.38,189200.0
2015-12-11 14:00:00,11.38,11.4,11.38,11.38,452700.0,11.38,11.4,11.38,11.38,452700.0
2015-12-11 14:05:00,11.38,11.4,11.37,11.4,742800.0,11.38,11.4,11.37,11.4,742800.0
2015-12-11 14:10:00,11.39,11.39,11.37,11.37,815000.0,11.39,11.39,11.37,11.37,815000.0
2015-12-11 14:15:00,11.37,11.39,11.37,11.38,377500.0,11.37,11.39,11.37,11.38,377500.0
2015-12-11 14:20:00,11.39,11.4,11.37,11.37,718950.0,11.39,11.4,11.37,11.37,718950.0
2015-12-11 14:25:00,11.36,11.37,11.35,11.35,258500.0,11.36,11.37,11.35,11.35,258500.0
2015-12-11 14:30:00,11.35,11.36,11.35,11.35,221750.0,11.35,11.36,11.35,11.35,221750.0
2015-12-11 14:35:00,11.35,11.36,11.35,11.36,403250.0,11.35,11.36,11.35,11.36,403250.0
2015-12-11 14:40:00,11.36,11.36,11.35,11.35,256850.0,11.36,11.36,11.35,11.35,256850.0
2015-12-11 14:45:00,11.35,11.36,11.34,11.35,241150.0,11.35,11.36,11.34,11.35,241150.0
2015-12-11 14:50:00,11.35,11.35,11.35,11.35,90000.0,11.35,11.35,11.35,11.35,90000.0
2015-12-11 14:55:00,11.35,11.36,11.35,11.35,553600.0,11.35,11.36,11.35,11.35,553600.0
2015-12-11 15:00:00,11.35,11.35,11.34,11.35,342450.0,11.35,11.35,11.34,11.35,342450.0
2015-12-11 15:05:00,11.34,11.34,11.31,11.32,663650.0,11.34,11.34,11.31,11.32,663650.0
2015-12-11 15:10:00,11.32,11.32,11.31,11.32,382300.0,11.32,11.32,11.31,11.32,382300.0
2015-12-11 15:15:00,11.32,11.33,11.31,11.31,683400.0,11.32,11.33,11.31,11.31,683400.0
2015-12-11 15:20:00,11.31,11.32,11.3,11.3,704000.0,11.31,11.32,11.3,11.3,704000.0
2015-12-11 15:25:00,11.3,11.31,11.3,11.3,1299650.0,11.3,11.31,11.3,11.3,1299650.0
2015-12-11 15:30:00,11.3,11.33,11.3,11.31,1008400.0,11.3,11.33,11.3,11.31,1008400.0
2015-12-11 15:35:00,11.31,11.32,11.29,11.3,1243900.0,11.31,11.32,11.29,11.3,1243900.0
2015-12-11 15:40:00,11.3,11.32,11.3,11.31,930750.0,11.3,11.32,11.3,11.31,930750.0
2015-12-11 15:45:00,11.31,11.31,11.29,11.3,1084250.0,11.31,11.31,11.29,11.3,1084250.0
2015-12-11 15:50:00,11.3,11.32,11.3,11.31,1124950.0,11.3,11.32,11.3,11.31,1124950.0
2015-12-11 15:55:00,11.3,11.34,11.29,11.31,2633900.0,11.3,11.34,11.29,11.31,2633900.0
2015-12-14 09:30:00,11.33,11.35,11.23,11.24,2120750.0,11.33,11.35,11.23,11.24,2120750.0
2015-12-14 09:35:00,11.24,11.33,11.24,11.27,665750.0,11.24,11.33,11.24,11.27,665750.0
2015-12-14 09:40:00,11.26,11.28,11.16,11.19,758300.0,11.26,11.28,11.16,11.19,758300.0
2015-12-14 09:45:00,11.18,11.23,11.15,11.18,929750.0,11.18,11.23,11.15,11.18,929750.0
2015-12-14 09:50:00,11.18,11.19,11.14,11.15,538800.0,11.18,11.19,11.14,11.15,538800.0
2015-12-14 09:55:00,11.15,11.17,11.12,11.13,524300.0,11.15,11.17,11.12,11.13,524300.0
2015-12-14 10:00:00,11.14,11.15,11.1,11.14,1437050.0,11.14,11.15,11.1,11.14,1437050.0
2015-12-14 10:05:00,11.11,11.19,11.11,11.17,507400.0,11.11,11.19,11.11,11.17,507400.0
2015-12-14 10:10:00,11.13,11.16,11.1,11.11,365350.0,11.13,11.16,11.1,11.11,365350.0
2015-12-14 10:15:00,11.12,11.18,11.11,11.16,705950.0,11.12,11.18,11.11,11.16,705950.0
2015-12-14 10:20:00,11.16,11.16,11.12,11.13,439900.0,11.16,11.16,11.12,11.13,439900.0
2015-12-14 10:25:00,11.13,11.16,11.12,11.15,465900.0,11.13,11.16,11.12,11.15,465900.0
2015-12-14 10:30:00,11.14,11.16,11.12,11.13,514600.0,11.14,11.16,11.12,11.13,514600.0
2015-12-14 10:35:00,11.14,11.16,11.1,11.13,287350.0,11.14,11.16,11.1,11.13,287350.0
2015-12-14 10:40:00,11.12,11.14,11.11,11.13,307700.0,11.12,11.14,11.11,11.13,307700.0
2015-12-14 10:45:00,11.13,11.19,11.12,11.12,544950.0,11.13,11.19,11.12,11.12,544950.0
2015-12-14 10:50:00,11.13,11.14,11.1,11.11,408200.0,11.13,11.14,11.1,11.11,408200.0
2015-12-14 10:55:00,11.12,11.14,11.1,11.12,363300.0,11.12,11.14,11.1,11.12,363300.0
2015-12-14 11:00:00,11.12,11.13,11.1,11.11,295000.0,11.12,11.13,11.1,11.11,295000.0
2015-12-14 11:05:00,11.12,11.12,11.1,11.11,279000.0,11.12,11.12,11.1,11.11,279000.0
2015-12-14 11:10:00,11.11,11.13,11.06,11.09,910750.0,11.11,11.13,11.06,11.09,910750.0
2015-12-14 11:15:00,11.09,11.1,11.07,11.08,369100.0,11.09,11.1,11.07,11.08,369100.0
2015-12-14 11:20:00,11.08,11.12,11.08,11.1,383800.0,11.08,11.12,11.08,11.1,383800.0
2015-12-14 11:25:00,11.1,11.1,11.06,11.07,207100.0,11.1,11.1,11.06,11.07,207100.0
2015-12-14 11:30:00,11.06,11.06,11.02,11.04,682500.0,11.06,11.06,11.02,11.04,682500.0
2015-12-14 11:35:00,11.04,11.06,11.0,11.0,676650.0,11.04,11.06,11.0,11.0,676650.0
2015-12-14 11:40:00,11.0,11.04,11.0,11.01,1527000.0,11.0,11.04,11.0,11.01,1527000.0
2015-12-14 11:45:00,11.02,11.06,11.02,11.04,569950.0,11.02,11.06,11.02,11.04,569950.0
2015-12-14 11:50:00,11.04,11.06,11.02,11.06,307650.0,11.04,11.06,11.02,11.06,307650.0
2015-12-14 11:55:00,11.07,11.08,11.05,11.08,334800.0,11.07,11.08,11.05,11.08,334800.0
2015-12-14 12:00:00,11.07,11.08,11.05,11.05,315200.0,11.07,11.08,11.05,11.05,315200.0
2015-12-14 12:05:00,11.05,11.09,11.04,11.09,249600.0,11.05,11.09,11.04,11.09,249600.0
2015-12-14 12:10:00,11.09,11.1,11.06,11.1,160000.0,11.09,11.1,11.06,11.1,160000.0
2015-12-14 12:15:00,11.1,11.1,11.07,11.09,94400.0,11.1,11.1,11.07,11.09,94400.0
2015-12-14 12:20:00,11.08,11.08,11.06,11.08,180500.0,11.08,11.08,11.06,11.08,180500.0
2015-12-14 12:25:00,11.09,11.13,11.09,11.12,261950.0,11.09,11.13,11.09,11.12,261950.0
2015-12-14 12:30:00,11.11,11.12,11.09,11.1,205000.0,11.11,11.12,11.09,11.1,205000.0
2015-12-14 12:35:00,11.1,11.11,11.1,11.11,390000.0,11.1,11.11,11.1,11.11,390000.0
2015-12-14 12:40:00,11.09,11.11,11.09,11.09,85000.0,11.09,11.11,11.09,11.09,85000.0
2015-12-14 12:45:00,11.08,11.1,11.08,11.09,85000.0,11.08,11.1,11.08,11.09,85000.0
2015-12-14 12:50:00,11.08,11.11,11.08,11.1,127950.0,11.08,11.11,11.08,11.1,127950.0
2015-12-14 12:55:00,11.1,11.13,11.1,11.13,195500.0,11.1,11.13,11.1,11.13,195500.0
2015-12-14 13:00:00,11.13,11.14,11.11,11.11,218050.0,11.13,11.14,11.11,11.11,218050.0
2015-12-14 13:05:00,11.12,11.15,11.12,11.13,202550.0,11.12,11.15,11.12,11.13,202550.0
2015-12-14 13:10:00,11.12,11.13,11.1,11.11,152600.0,11.12,11.13,11.1,11.11,152600.0
2015-12-14 13:15:00,11.1,11.11,11.1,11.11,45000.0,11.1,11.11,11.1,11.11,45000.0
2015-12-14 13:20:00,11.1,11.12,11.08,11.08,97150.0,11.1,11.12,11.08,11.08,97150.0
2015-12-14 13:25:00,11.08,11.13,11.08,11.13,135000.0,11.08,11.13,11.08,11.13,135000.0
2015-12-14 13:30:00,11.13,11.14,11.1,11.11,495150.0,11.13,11.14,11.1,11.11,495150.0
2015-12-14 13:35:00,11.12,11.12,11.1,11.1,183850.0,11.12,11.12,11.1,11.1,183850.0
2015-12-14 13:40:00,11.09,11.1,11.09,11.09,160000.0,11.09,11.1,11.09,11.09,160000.0
2015-12-14 13:45:00,11.09,11.11,11.06,11.09,642400.0,11.09,11.11,11.06,11.09,642400.0
2015-12-14 13:50:00,11.1,11.1,11.06,11.07,444750.0,11.1,11.1,11.06,11.07,444750.0
2015-12-14 13:55:00,11.06,11.09,11.06,11.08,315200.0,11.06,11.09,11.06,11.08,315200.0
2015-12-14 14:00:00,11.08,11.08,11.06,11.07,321000.0,11.08,11.08,11.06,11.07,321000.0
2015-12-14 14:05:00,11.07,11.1,11.07,11.09,305450.0,11.07,11.1,11.07,11.09,305450.0
2015-12-14 14:10:00,11.09,11.1,11.07,11.09,296150.0,11.09,11.1,11.07,11.09,296150.0
2015-12-14 14:15:00,11.08,11.1,11.07,11.1,245700.0,11.08,11.1,11.07,11.1,245700.0
2015-12-14 14:20:00,11.1,11.1,11.06,11.07,281000.0,11.1,11.1,11.06,11.07,281000.0
2015-12-14 14:25:00,11.08,11.1,11.07,11.09,279100.0,11.08,11.1,11.07,11.09,279100.0
2015-12-14 14:30:00,11.08,11.09,11.06,11.09,140000.0,11.08,11.09,11.06,11.09,140000.0
2015-12-14 14:35:00,11.08,11.09,11.07,11.08,265000.0,11.08,11.09,11.07,11.08,265000.0
2015-12-14 14:40:00,11.09,11.1,11.08,11.1,290000.0,11.09,11.1,11.08,11.1,290000.0
2015-12-14 14:45:00,11.07,11.1,11.07,11.1,271000.0,11.07,11.1,11.07,11.1,271000.0
2015-12-14 14:50:00,11.1,11.13,11.08,11.11,317800.0,11.1,11.13,11.08,11.11,317800.0
2015-12-14 14:55:00,11.12,11.12,11.09,11.1,303750.0,11.12,11.12,11.09,11.1,303750.0
2015-12-14 15:00:00,11.1,11.12,11.1,11.11,386000.0,11.1,11.12,11.1,11.11,386000.0
2015-12-14 15:05:00,11.11,11.13,11.09,11.12,442750.0,11.11,11.13,11.09,11.12,442750.0
2015-12-14 15:10:00,11.11,11.12,11.1,11.1,285000.0,11.11,11.12,11.1,11.1,285000.0
2015-12-14 15:15:00,11.1,11.13,11.09,11.13,175400.0,11.1,11.13,11.09,11.13,175400.0
2015-12-14 15:20:00,11.11,11.14,11.11,11.13,251500.0,11.11,11.14,11.11,11.13,251500.0
2015-12-14 15:25:00,11.13,11.16,11.12,11.15,1043950.0,11.13,11.16,11.12,11.15,1043950.0
2015-12-14 15:30:00,11.16,11.17,11.15,11.16,402350.0,11.16,11.17,11.15,11.16,402350.0
2015-12-14 15:35:00,11.16,11.17,11.15,11.16,345550.0,11.16,11.17,11.15,11.16,345550.0
2015-12-14 15:40:00,11.16,11.16,11.12,11.13,597900.0,11.16,11.16,11.12,11.13,597900.0
2015-12-14 15:45:00,11.13,11.17,11.13,11.15,595450.0,11.13,11.17,11.13,11.15,595450.0
2015-12-14 15:50:00,11.14,11.16,11.13,11.14,875400.0,11.14,11.16,11.13,11.14,875400.0
2015-12-14 15:55:00,11.16,11.16,11.13,11.16,1005850.0,11.16,11.16,11.13,11.16,1005850.0
2015-12-15 09:30:00,11.2,11.29,11.14,11.19,1544600.0,11.2,11.29,11.14,11.19,1544600.0
2015-12-15 09:35:00,11.16,11.23,11.12,11.18,1538300.0,11.16,11.23,11.12,11.18,1538300.0
2015-12-15 09:40:00,11.17,11.19,11.12,11.12,661650.0,11.17,11.19,11.12,11.12,661650.0
2015-12-15 09:45:00,11.14,11.17,11.12,11.15,588150.0,11.14,11.17,11.12,11.15,588150.0
2015-12-15 09:50:00,11.14,11.18,11.13,11.14,493100.0,11.14,11.18,11.13,11.14,493100.0
2015-12-15 09:55:00,11.14,11.14,11.08,11.13,1062000.0,11.14,11.14,11.08,11.13,1062000.0
2015-12-15 10:00:00,11.13,11.16,11.11,11.13,467450.0,11.13,11.16,11.11,11.13,467450.0
2015-12-15 10:05:00,11.13,11.14,11.09,11.1,405400.0,11.13,11.14,11.09,11.1,405400.0
2015-12-15 10:10:00,11.09,11.13,11.08,11.13,1242800.0,11.09,11.13,11.08,11.13,1242800.0
2015-12-15 10:15:00,11.11,11.13,11.08,11.09,389550.0,11.11,11.13,11.08,11.09,389550.0
2015-12-15 10:20:00,11.09,11.1,11.07,11.08,547650.0,11.09,11.1,11.07,11.08,547650.0
2015-12-15 10:25:00,11.08,11.13,11.08,11.11,520500.0,11.08,11.13,11.08,11.11,520500.0
2015-12-15 10:30:00,11.11,11.12,11.09,11.1,435100.0,11.11,11.12,11.09,11.1,435100.0
2015-12-15 10:35:00,11.1,11.12,11.08,11.1,360750.0,11.1,11.12,11.08,11.1,360750.0
2015-12-15 10:40:00,11.09,11.16,11.08,11.14,707950.0,11.09,11.16,11.08,11.14,707950.0
2015-12-15 10:45:00,11.13,11.17,11.13,11.16,293650.0,11.13,11.17,11.13,11.16,293650.0
2015-12-15 10:50:00,11.17,11.17,11.12,11.13,229750.0,11.17,11.17,11.12,11.13,229750.0
2015-12-15 10:55:00,11.12,11.14,11.12,11.13,406650.0,11.12,11.14,11.12,11.13,406650.0
2015-12-15 11:00:00,11.13,11.14,11.11,11.11,238900.0,11.13,11.14,11.11,11.11,238900.0
2015-12-15 11:05:00,11.12,11.15,11.11,11.13,365000.0,11.12,11.15,11.11,11.13,365000.0
2015-12-15 11:10:00,11.13,11.15,11.12,11.15,355000.0,11.13,11.15,11.12,11.15,355000.0
2015-12-15 11:15:00,11.15,11.18,11.14,11.18,376700.0,11.15,11.18,11.14,11.18,376700.0
2015-12-15 11:20:00,11.18,11.22,11.17,11.21,218700.0,11.18,11.22,11.17,11.21,218700.0
2015-12-15 11:25:00,11.22,11.22,11.19,11.2,239150.0,11.22,11.22,11.19,11.2,239150.0
2015-12-15 11:30:00,11.19,11.2,11.17,11.17,242350.0,11.19,11.2,11.17,11.17,242350.0
2015-12-15 11:35:00,11.16,11.18,11.15,11.17,329600.0,11.16,11.18,11.15,11.17,329600.0
2015-12-15 11:40:00,11.16,11.18,11.13,11.14,601100.0,11.16,11.18,11.13,11.14,601100.0
2015-12-15 11:45:00,11.15,11.16,11.13,11.13,500000.0,11.15,11.16,11.13,11.13,500000.0
2015-12-15 11:50:00,11.13,11.18,11.12,11.17,413950.0,11.13,11.18,11.12,11.17,413950.0
2015-12-15 11:55:00,11.18,11.2,11.15,11.17,217400.0,11.18,11.2,11.15,11.17,217400.0
2015-12-15 12:00:00,11.16,11.18,11.16,11.18,355500.0,11.16,11.18,11.16,11.18,355500.0
2015-12-15 12:05:00,11.18,11.18,11.16,11.17,136650.0,11.18,11.18,11.16,11.17,136650.0
2015-12-15 12:10:00,11.16,11.18,11.15,11.18,270000.0,11.16,11.18,11.15,11.18,270000.0
2015-12-15 12:15:00,11.17,11.18,11.16,11.18,188150.0,11.17,11.18,11.16,11.18,188150.0
2015-12-15 12:20:00,11.18,11.2,11.17,11.18,662650.0,11.18,11.2,11.17,11.18,662650.0
2015-12-15 12:25:00,11.2,11.21,11.16,11.2,1559350.0,11.2,11.21,11.16,11.2,1559350.0
2015-12-15 12:30:00,11.2,11.26,11.2,11.24,749800.0,11.2,11.26,11.2,11.24,749800.0
2015-12-15 12:35:00,11.24,11.26,11.23,11.25,373800.0,11.24,11.26,11.23,11.25,373800.0
2015-12-15 12:40:00,11.25,11.25,11.22,11.23,138150.0,11.25,11.25,11.22,11.23,138150.0
2015-12-15 12:45:00,11.22,11.22,11.2,11.21,112850.0,11.22,11.22,11.2,11.21,112850.0
2015-12-15 12:50:00,11.2,11.22,11.2,11.22,45000.0,11.2,11.22,11.2,11.22,45000.0
2015-12-15 12:55:00,11.21,11.27,11.2,11.25,607650.0,11.21,11.27,11.2,11.25,607650.0
2015-12-15 13:00:00,11.26,11.26,11.21,11.22,159550.0,11.26,11.26,11.21,11.22,159550.0
2015-12-15 13:05:00,11.21,11.21,11.2,11.2,55000.0,11.21,11.21,11.2,11.2,55000.0
2015-12-15 13:10:00,11.2,11.2,11.17,11.17,145950.0,11.2,11.2,11.17,11.17,145950.0
2015-12-15 13:15:00,11.18,11.18,11.13,11.13,572650.0,11.18,11.18,11.13,11.13,572650.0
2015-12-15 13:20:00,11.13,11.14,11.11,11.14,366800.0,11.13,11.14,11.11,11.14,366800.0
2015-12-15 13:25:00,11.12,11.15,11.1,11.11,597900.0,11.12,11.15,11.1,11.11,597900.0
2015-12-15 13:30:00,11.11,11.12,11.09,11.11,476050.0,11.11,11.12,11.09,11.11,476050.0
2015-12-15 13:35:00,11.1,11.13,11.1,11.12,287650.0,11.1,11.13,11.1,11.12,287650.0
2015-12-15 13:40:00,11.11,11.16,11.11,11.13,285000.0,11.11,11.16,11.11,11.13,285000.0
2015-12-15 13:45:00,11.13,11.13,11.12,11.12,105000.0,11.13,11.13,11.12,11.12,105000.0
2015-12-15 13:50:00,11.13,11.13,11.11,11.13,193250.0,11.13,11.13,11.11,11.13,193250.0
2015-12-15 13:55:00,11.12,11.16,11.12,11.16,518900.0,11.12,11.16,11.12,11.16,518900.0
2015-12-15 14:00:00,11.16,11.16,11.14,11.16,150000.0,11.16,11.16,11.14,11.16,150000.0
2015-12-15 14:05:00,11.16,11.16,11.14,11.15,135000.0,11.16,11.16,11.14,11.15,135000.0
2015-12-15 14:10:00,11.15,11.15,11.12,11.15,1044200.0,11.15,11.15,11.12,11.15,1044200.0
2015-12-15 14:15:00,11.15,11.17,11.14,11.16,247600.0,11.15,11.17,11.14,11.16,247600.0
2015-12-15 14:20:00,11.16,11.17,11.14,11.14,468100.0,11.16,11.17,11.14,11.14,468100.0
2015-12-15 14:25:00,11.14,11.16,11.13,11.14,323750.0,11.14,11.16,11.13,11.14,323750.0
2015-12-15 14:30:00,11.14,11.15,11.13,11.15,358750.0,11.14,11.15,11.13,11.15,358750.0
2015-12-15 14:35:00,11.15,11.16,11.14,11.15,364450.0,11.15,11.16,11.14,11.15,364450.0
2015-12-15 14:40:00,11.16,11.16,11.12,11.14,204900.0,11.16,11.16,11.12,11.14,204900.0
2015-12-15 14:45:00,11.13,11.13,11.11,11.13,300450.0,11.13,11.13,11.11,11.13,300450.0
2015-12-15 14:50:00,11.13,11.13,11.12,11.13,72500.0,11.13,11.13,11.12,11.13,72500.0
2015-12-15 14:55:00,11.14,11.16,11.13,11.16,184600.0,11.14,11.16,11.13,11.16,184600.0
2015-12-15 15:00:00,11.16,11.17,11.14,11.14,362600.0,11.16,11.17,11.14,11.14,362600.0
2015-12-15 15:05:00,11.14,11.15,11.12,11.12,163600.0,11.14,11.15,11.12,11.12,163600.0
2015-12-15 15:10:00,11.12,11.14,11.12,11.12,741000.0,11.12,11.14,11.12,11.12,741000.0
2015-12-15 15:15:00,11.12,11.13,11.11,11.13,379100.0,11.12,11.13,11.11,11.13,379100.0
2015-12-15 15:20:00,11.13,11.14,11.12,11.12,245000.0,11.13,11.14,11.12,11.12,245000.0
2015-12-15 15:25:00,11.11,11.14,11.11,11.11,262000.0,11.11,11.14,11.11,11.11,262000.0
2015-12-15 15:30:00,11.12,11.12,11.1,11.11,218600.0,11.12,11.12,11.1,11.11,218600.0
2015-12-15 15:35:00,11.11,11.13,11.09,11.12,453100.0,11.11,11.13,11.09,11.12,453100.0
2015-12-15 15:40:00,11.11,11.13,11.1,11.12,290000.0,11.11,11.13,11.1,11.12,290000.0
2015-12-15 15:45:00,11.12,11.13,11.1,11.12,395900.0,11.12,11.13,11.1,11.12,395900.0
2015-12-15 15:50:00,11.12,11.13,11.11,11.13,804250.0,11.12,11.13,11.11,11.13,804250.0
2015-12-15 15:55:00,11.12,11.13,11.1,11.11,1134950.0,11.12,11.13,11.1,11.11,1134950.0
2015-12-16 09:30:00,11.12,11.23,11.12,11.21,424650.0,11.12,11.23,11.12,11.21,424650.0
2015-12-16 09:35:00,11.18,11.2,11.14,11.14,480200.0,11.18,11.2,11.14,11.14,480200.0
2015-12-16 09:40:00,11.16,11.19,11.14,11.17,455300.0,11.16,11.19,11.14,11.17,455300.0
2015-12-16 09:45:00,11.17,11.19,11.14,11.14,323750.0,11.17,11.19,11.14,11.14,323750.0
2015-12-16 09:50:00,11.15,11.19,11.14,11.18,467700.0,11.15,11.19,11.14,11.18,467700.0
2015-12-16 09:55:00,11.18,11.19,11.15,11.15,314800.0,11.18,11.19,11.15,11.15,314800.0
2015-12-16 10:00:00,11.16,11.17,11.12,11.14,456150.0,11.16,11.17,11.12,11.14,456150.0
2015-12-16 10:05:00,11.15,11.17,11.12,11.13,471600.0,11.15,11.17,11.12,11.13,471600.0
2015-12-16 10:10:00,11.13,11.14,11.08,11.13,744500.0,11.13,11.14,11.08,11.13,744500.0
2015-12-16 10:15:00,11.13,11.13,11.1,11.12,124250.0,11.13,11.13,11.1,11.12,124250.0
2015-12-16 10:20:00,11.14,11.17,11.12,11.13,395050.0,11.14,11.17,11.12,11.13,395050.0
2015-12-16 10:25:00,11.12,11.16,11.1,11.15,274450.0,11.12,11.16,11.1,11.15,274450.0
2015-12-16 10:30:00,11.13,11.15,11.13,11.14,234200.0,11.13,11.15,11.13,11.14,234200.0
2015-12-16 10:35:00,11.14,11.15,11.13,11.13,330000.0,11.14,11.15,11.13,11.13,330000.0
2015-12-16 10:40:00,11.13,11.15,11.12,11.15,255000.0,11.13,11.15,11.12,11.15,255000.0
2015-12-16 10:45:00,11.14,11.15,11.13,11.15,90000.0,11.14,11.15,11.13,11.15,90000.0
2015-12-16 10:50:00,11.15,11.16,11.13,11.14,650050.0,11.15,11.16,11.13,11.14,650050.0
2015-12-16 10:55:00,11.13,11.13,11.1,11.11,128500.0,11.13,11.13,11.1,11.11,128500.0
2015-12-16 11:00:00,11.11,11.11,11.09,11.09,394800.0,11.11,11.11,11.09,11.09,394800.0
2015-12-16 11:05:00,11.09,11.15,11.09,11.13,572200.0,11.09,11.15,11.09,11.13,572200.0
2015-12-16 11:10:00,11.13,11.15,11.12,11.12,524950.0,11.13,11.15,11.12,11.12,524950.0
2015-12-16 11:15:00,11.13,11.15,11.12,11.14,405000.0,11.13,11.15,11.12,11.14,405000.0
2015-12-16 11:20:00,11.14,11.17,11.14,11.16,677900.0,11.14,11.17,11.14,11.16,677900.0
2015-12-16 11:25:00,11.16,11.17,11.14,11.15,417550.0,11.16,11.17,11.14,11.15,417550.0
2015-12-16 11:30:00,11.16,11.17,11.16,11.17,240000.0,11.16,11.17,11.16,11.17,240000.0
2015-12-16 11:35:00,11.17,11.18,11.17,11.18,415000.0,11.17,11.18,11.17,11.18,415000.0
2015-12-16 11:40:00,11.18,11.19,11.17,11.18,151150.0,11.18,11.19,11.17,11.18,151150.0
2015-12-16 11:45:00,11.18,11.18,11.17,11.17,87150.0,11.18,11.18,11.17,11.17,87150.0
2015-12-16 11:50:00,11.17,11.17,11.15,11.16,105000.0,11.17,11.17,11.15,11.16,105000.0
2015-12-16 11:55:00,11.17,11.18,11.16,11.16,35000.0,11.17,11.18,11.16,11.16,35000.0
2015-12-16 12:00:00,11.17,11.17,11.17,11.17,30000.0,11.17,11.17,11.17,11.17,30000.0
2015-12-16 12:05:00,11.18,11.18,11.17,11.17,70000.0,11.18,11.18,11.17,11.17,70000.0
2015-12-16 12:10:00,11.16,11.16,11.15,11.16,104900.0,11.16,11.16,11.15,11.16,104900.0
2015-12-16 12:15:00,11.16,11.17,11.16,11.16,50000.0,11.16,11.17,11.16,11.16,50000.0
2015-12-16 12:20:00,11.16,11.18,11.16,11.17,62500.0,11.16,11.18,11.16,11.17,62500.0
2015-12-16 12:25:00,11.15,11.17,11.15,11.16,60000.0,11.15,11.17,11.15,11.16,60000.0
2015-12-16 12:30:00,11.16,11.16,11.14,11.15,171500.0,11.16,11.16,11.14,11.15,171500.0
2015-12-16 12:35:00,11.14,11.16,11.14,11.14,503700.0,11.14,11.16,11.14,11.14,503700.0
2015-12-16 12:40:00,11.16,11.16,11.11,11.11,570000.0,11.16,11.16,11.11,11.11,570000.0
2015-12-16 12:45:00,11.11,11.14,11.11,11.13,150000.0,11.11,11.14,11.11,11.13,150000.0
2015-12-16 12:50:00,11.14,11.14,11.12,11.13,404350.0,11.14,11.14,11.12,11.13,404350.0
2015-12-16 12:55:00,11.12,11.14,11.12,11.13,344900.0,11.12,11.14,11.12,11.13,344900.0
2015-12-16 13:00:00,11.13,11.13,11.12,11.13,119550.0,11.13,11.13,11.12,11.13,119550.0
2015-12-16 13:05:00,11.14,11.14,11.12,11.13,298900.0,11.14,11.14,11.12,11.13,298900.0
2015-12-16 13:10:00,11.12,11.14,11.12,11.13,933950.0,11.12,11.14,11.12,11.13,933950.0
2015-12-16 13:15:00,11.12,11.17,11.12,11.16,163300.0,11.12,11.17,11.12,11.16,163300.0
2015-12-16 13:20:00,11.17,11.18,11.15,11.16,151500.0,11.17,11.18,11.15,11.16,151500.0
2015-12-16 13:25:00,11.17,11.18,11.16,11.18,55000.0,11.17,11.18,11.16,11.18,55000.0
2015-12-16 13:30:00,11.18,11.18,11.17,11.18,199850.0,11.18,11.18,11.17,11.18,199850.0
2015-12-16 13:35:00,11.18,11.18,11.16,11.18,195600.0,11.18,11.18,11.16,11.18,195600.0
2015-12-16 13:40:00,11.18,11.2,11.16,11.19,687150.0,11.18,11.2,11.16,11.19,687150.0
2015-12-16 13:45:00,11.2,11.21,11.18,11.19,642900.0,11.2,11.21,11.18,11.19,642900.0
2015-12-16 13:50:00,11.2,11.21,11.19,11.2,512100.0,11.2,11.21,11.19,11.2,512100.0
2015-12-16 13:55:00,11.2,11.2,11.16,11.19,277250.0,11.2,11.2,11.16,11.19,277250.0
2015-12-16 14:00:00,11.16,11.21,11.14,11.18,569150.0,11.16,11.21,11.14,11.18,569150.0
2015-12-16 14:05:00,11.2,11.24,11.18,11.24,921900.0,11.2,11.24,11.18,11.24,921900.0
2015-12-16 14:10:00,11.23,11.24,11.2,11.21,741400.0,11.23,11.24,11.2,11.21,741400.0
2015-12-16 14:15:00,11.21,11.23,11.2,11.22,285000.0,11.21,11.23,11.2,11.22,285000.0
2015-12-16 14:20:00,11.22,11.25,11.2,11.23,550950.0,11.22,11.25,11.2,11.23,550950.0
2015-12-16 14:25:00,11.21,11.22,11.2,11.22,400500.0,11.21,11.22,11.2,11.22,400500.0
2015-12-16 14:30:00,11.21,11.22,11.2,11.2,298800.0,11.21,11.22,11.2,11.2,298800.0
2015-12-16 14:35:00,11.2,11.21,11.2,11.21,447850.0,11.2,11.21,11.2,11.21,447850.0
2015-12-16 14:40:00,11.21,11.23,11.21,11.22,288600.0,11.21,11.23,11.21,11.22,288600.0
2015-12-16 14:45:00,11.22,11.23,11.21,11.22,206400.0,11.22,11.23,11.21,11.22,206400.0
2015-12-16 14:50:00,11.22,11.24,11.22,11.24,265450.0,11.22,11.24,11.22,11.24,265450.0
2015-12-16 14:55:00,11.24,11.28,11.24,11.28,363450.0,11.24,11.28,11.24,11.28,363450.0
2015-12-16 15:00:00,11.28,11.28,11.25,11.25,470350.0,11.28,11.28,11.25,11.25,470350.0
2015-12-16 15:05:00,11.25,11.26,11.24,11.25,193850.0,11.25,11.26,11.24,11.25,193850.0
2015-12-16 15:10:00,11.25,11.28,11.25,11.27,100000.0,11.25,11.28,11.25,11.27,100000.0
2015-12-16 15:15:00,11.27,11.27,11.25,11.27,85000.0,11.27,11.27,11.25,11.27,85000.0
2015-12-16 15:20:00,11.27,11.29,11.26,11.28,227100.0,11.27,11.29,11.26,11.28,227100.0
2015-12-16 15:25:00,11.28,11.31,11.28,11.3,401100.0,11.28,11.31,11.28,11.3,401100.0
2015-12-16 15:30:00,11.31,11.32,11.3,11.31,380950.0,11.31,11.32,11.3,11.31,380950.0
2015-12-16 15:35:00,11.31,11.34,11.3,11.34,666000.0,11.31,11.34,11.3,11.34,666000.0
2015-12-16 15:40:00,11.32,11.34,11.31,11.32,381650.0,11.32,11.34,11.31,11.32,381650.0
2015-12-16 15:45:00,11.31,11.32,11.3,11.3,622000.0,11.31,11.32,11.3,11.3,622000.0
2015-12-16 15:50:00,11.3,11.37,11.3,11.36,2138600.0,11.3,11.37,11.3,11.36,2138600.0
2015-12-16 15:55:00,11.36,11.39,11.32,11.37,3604450.0,11.36,11.39,11.32,11.37,3604450.0
2015-12-17 09:30:00,11.5,11.54,11.47,11.52,1456650.0,11.5,11.54,11.47,11.52,1456650.0
2015-12-17 09:35:00,11.51,11.55,11.45,11.52,2086300.0,11.51,11.55,11.45,11.52,2086300.0
2015-12-17 09:40:00,11.52,11.56,11.47,11.49,1086650.0,11.52,11.56,11.47,11.49,1086650.0
2015-12-17 09:45:00,11.49,11.49,11.43,11.46,1011750.0,11.49,11.49,11.43,11.46,1011750.0
2015-12-17 09:50:00,11.46,11.46,11.4,11.43,1069700.0,11.46,11.46,11.4,11.43,1069700.0
2015-12-17 09:55:00,11.43,11.47,11.43,11.46,921850.0,11.43,11.47,11.43,11.46,921850.0
2015-12-17 10:00:00,11.45,11.48,11.43,11.43,248500.0,11.45,11.48,11.43,11.43,248500.0
2015-12-17 10:05:00,11.43,11.45,11.41,11.42,444550.0,11.43,11.45,11.41,11.42,444550.0
2015-12-17 10:10:00,11.43,11.43,11.4,11.43,315250.0,11.43,11.43,11.4,11.43,315250.0
2015-12-17 10:15:00,11.44,11.45,11.4,11.4,319350.0,11.44,11.45,11.4,11.4,319350.0
2015-12-17 10:20:00,11.4,11.44,11.39,11.39,264400.0,11.4,11.44,11.39,11.39,264400.0
2015-12-17 10:25:00,11.41,11.41,11.39,11.39,209850.0,11.41,11.41,11.39,11.39,209850.0
2015-12-17 10:30:00,11.4,11.42,11.39,11.39,316000.0,11.4,11.42,11.39,11.39,316000.0
2015-12-17 10:35:00,11.39,11.4,11.38,11.38,337000.0,11.39,11.4,11.38,11.38,337000.0
2015-12-17 10:40:00,11.37,11.39,11.35,11.35,467300.0,11.37,11.39,11.35,11.35,467300.0
2015-12-17 10:45:00,11.35,11.35,11.33,11.33,306300.0,11.35,11.35,11.33,11.33,306300.0
2015-12-17 10:50:00,11.33,11.33,11.28,11.29,784050.0,11.33,11.33,11.28,11.29,784050.0
2015-12-17 10:55:00,11.3,11.32,11.29,11.31,451900.0,11.3,11.32,11.29,11.31,451900.0
2015-12-17 11:00:00,11.32,11.34,11.31,11.33,715000.0,11.32,11.34,11.31,11.33,715000.0
2015-12-17 11:05:00,11.32,11.32,11.31,11.31,130000.0,11.32,11.32,11.31,11.31,130000.0
2015-12-17 11:10:00,11.3,11.33,11.3,11.31,216800.0,11.3,11.33,11.3,11.31,216800.0
2015-12-17 11:15:00,11.32,11.32,11.29,11.29,194200.0,11.32,11.32,11.29,11.29,194200.0
2015-12-17 11:20:00,11.29,11.3,11.28,11.28,257500.0,11.29,11.3,11.28,11.28,257500.0
2015-12-17 11:25:00,11.29,11.29,11.27,11.28,289100.0,11.29,11.29,11.27,11.28,289100.0
2015-12-17 11:30:00,11.27,11.28,11.27,11.28,188650.0,11.27,11.28,11.27,11.28,188650.0
2015-12-17 11:35:00,11.28,11.31,11.28,11.3,445200.0,11.28,11.31,11.28,11.3,445200.0
2015-12-17 11:40:00,11.3,11.31,11.28,11.3,266800.0,11.3,11.31,11.28,11.3,266800.0
2015-12-17 11:45:00,11.3,11.34,11.3,11.33,614650.0,11.3,11.34,11.3,11.33,614650.0
2015-12-17 11:50:00,11.33,11.35,11.33,11.34,150000.0,11.33,11.35,11.33,11.34,150000.0
2015-12-17 11:55:00,11.34,11.35,11.32,11.34,385350.0,11.34,11.35,11.32,11.34,385350.0
2015-12-17 12:00:00,11.33,11.35,11.3,11.3,371650.0,11.33,11.35,11.3,11.3,371650.0
2015-12-17 12:05:00,11.3,11.32,11.28,11.32,1059350.0,11.3,11.32,11.28,11.32,1059350.0
2015-12-17 12:10:00,11.32,11.33,11.3,11.3,310000.0,11.32,11.33,11.3,11.3,310000.0
2015-12-17 12:15:00,11.32,11.32,11.3,11.3,157500.0,11.32,11.32,11.3,11.3,157500.0
2015-12-17 12:20:00,11.3,11.31,11.28,11.28,346850.0,11.3,11.31,11.28,11.28,346850.0
2015-12-17 12:25:00,11.28,11.31,11.24,11.26,668250.0,11.28,11.31,11.24,11.26,668250.0
2015-12-17 12:30:00,11.25,11.27,11.25,11.26,675300.0,11.25,11.27,11.25,11.26,675300.0
2015-12-17 12:35:00,11.26,11.26,11.22,11.22,366500.0,11.26,11.26,11.22,11.22,366500.0
2015-12-17 12:40:00,11.23,11.24,11.22,11.24,535900.0,11.23,11.24,11.22,11.24,535900.0
2015-12-17 12:45:00,11.24,11.27,11.24,11.25,485000.0,11.24,11.27,11.24,11.25,485000.0
2015-12-17 12:50:00,11.24,11.25,11.22,11.23,474750.0,11.24,11.25,11.22,11.23,474750.0
2015-12-17 12:55:00,11.23,11.24,11.21,11.23,559350.0,11.23,11.24,11.21,11.23,559350.0
2015-12-17 13:00:00,11.24,11.24,11.22,11.23,215600.0,11.24,11.24,11.22,11.23,215600.0
2015-12-17 13:05:00,11.22,11.23,11.21,11.21,324750.0,11.22,11.23,11.21,11.21,324750.0
2015-12-17 13:10:00,11.21,11.22,11.21,11.22,442600.0,11.21,11.22,11.21,11.22,442600.0
2015-12-17 13:15:00,11.22,11.22,11.19,11.19,426500.0,11.22,11.22,11.19,11.19,426500.0
2015-12-17 13:20:00,11.2,11.22,11.18,11.22,605150.0,11.2,11.22,11.18,11.22,605150.0
2015-12-17 13:25:00,11.21,11.21,11.18,11.19,204000.0,11.21,11.21,11.18,11.19,204000.0
2015-12-17 13:30:00,11.19,11.19,11.18,11.19,260000.0,11.19,11.19,11.18,11.19,260000.0
2015-12-17 13:35:00,11.19,11.19,11.18,11.18,265000.0,11.19,11.19,11.18,11.18,265000.0
2015-12-17 13:40:00,11.18,11.19,11.17,11.19,437500.0,11.18,11.19,11.17,11.19,437500.0
2015-12-17 13:45:00,11.19,11.23,11.18,11.22,553700.0,11.19,11.23,11.18,11.22,553700.0
2015-12-17 13:50:00,11.21,11.25,11.21,11.23,419900.0,11.21,11.25,11.21,11.23,419900.0
2015-12-17 13:55:00,11.23,11.24,11.22,11.23,400000.0,11.23,11.24,11.22,11.23,400000.0
2015-12-17 14:00:00,11.23,11.24,11.23,11.23,150000.0,11.23,11.24,11.23,11.23,150000.0
2015-12-17 14:05:00,11.24,11.26,11.24,11.25,563850.0,11.24,11.26,11.24,11.25,563850.0
2015-12-17 14:10:00,11.25,11.26,11.23,11.23,510000.0,11.25,11.26,11.23,11.23,510000.0
2015-12-17 14:15:00,11.24,11.25,11.23,11.24,345000.0,11.24,11.25,11.23,11.24,345000.0
2015-12-17 14:20:00,11.23,11.24,11.22,11.23,314650.0,11.23,11.24,11.22,11.23,314650.0
2015-12-17 14:25:00,11.23,11.23,11.21,11.21,358150.0,11.23,11.23,11.21,11.21,358150.0
2015-12-17 14:30:00,11.21,11.21,11.19,11.19,175000.0,11.21,11.21,11.19,11.19,175000.0
2015-12-17 14:35:00,11.19,11.22,11.19,11.2,366600.0,11.19,11.22,11.19,11.2,366600.0
2015-12-17 14:40:00,11.21,11.21,11.18,11.18,468900.0,11.21,11.21,11.18,11.18,468900.0
2015-12-17 14:45:00,11.18,11.2,11.17,11.18,1278600.0,11.18,11.2,11.17,11.18,1278600.0
2015-12-17 14:50:00,11.19,11.19,11.17,11.18,311050.0,11.19,11.19,11.17,11.18,311050.0
2015-12-17 14:55:00,11.18,11.2,11.17,11.2,382350.0,11.18,11.2,11.17,11.2,382350.0
2015-12-17 15:00:00,11.19,11.19,11.18,11.19,505550.0,11.19,11.19,11.18,11.19,505550.0
2015-12-17 15:05:00,11.18,11.2,11.17,11.18,1517400.0,11.18,11.2,11.17,11.18,1517400.0
2015-12-17 15:10:00,11.18,11.2,11.14,11.15,908300.0,11.18,11.2,11.14,11.15,908300.0
2015-12-17 15:15:00,11.15,11.16,11.13,11.15,799750.0,11.15,11.16,11.13,11.15,799750.0
2015-12-17 15:20:00,11.15,11.15,11.11,11.13,624250.0,11.15,11.15,11.11,11.13,624250.0
2015-12-17 15:25:00,11.12,11.14,11.11,11.12,814250.0,11.12,11.14,11.11,11.12,814250.0
2015-12-17 15:30:00,11.12,11.13,11.11,11.13,866900.0,11.12,11.13,11.11,11.13,866900.0
2015-12-17 15:35:00,11.13,11.14,11.12,11.12,634800.0,11.13,11.14,11.12,11.12,634800.0
2015-12-17 15:40:00,11.13,11.13,11.1,11.11,833900.0,11.13,11.13,11.1,11.11,833900.0
2015-12-17 15:45:00,11.11,11.12,11.1,11.1,1120700.0,11.11,11.12,11.1,11.1,1120700.0
2015-12-17 15:50:00,11.1,11.11,11.1,11.1,1439700.0,11.1,11.11,11.1,11.1,1439700.0
2015-12-17 15:55:00,11.1,11.12,11.09,11.1,1633550.0,11.1,11.12,11.09,11.1,1633550.0
2015-12-18 09:30:00,11.08,11.11,11.04,11.06,1744950.0,11.08,11.11,11.04,11.06,1744950.0
2015-12-18 09:35:00,11.07,11.07,10.96,11.01,1864900.0,11.07,11.07,10.96,11.01,1864900.0
2015-12-18 09:40:00,11.01,11.06,10.98,10.99,745200.0,11.01,11.06,10.98,10.99,745200.0
2015-12-18 09:45:00,10.99,11.01,10.98,10.98,879950.0,10.99,11.01,10.98,10.98,879950.0
2015-12-18 09:50:00,10.99,11.0,10.93,10.97,1289700.0,10.99,11.0,10.93,10.97,1289700.0
2015-12-18 09:55:00,10.96,11.03,10.96,10.97,653350.0,10.96,11.03,10.96,10.97,653350.0
2015-12-18 10:00:00,10.98,10.99,10.95,10.95,353900.0,10.98,10.99,10.95,10.95,353900.0
2015-12-18 10:05:00,10.95,10.96,10.93,10.93,487250.0,10.95,10.96,10.93,10.93,487250.0
2015-12-18 10:10:00,10.93,10.93,10.91,10.92,691250.0,10.93,10.93,10.91,10.92,691250.0
2015-12-18 10:15:00,10.91,10.93,10.9,10.91,951300.0,10.91,10.93,10.9,10.91,951300.0
2015-12-18 10:20:00,10.91,10.93,10.9,10.91,995100.0,10.91,10.93,10.9,10.91,995100.0
2015-12-18 10:25:00,10.91,10.92,10.9,10.91,397000.0,10.91,10.92,10.9,10.91,397000.0
2015-12-18 10:30:00,10.9,10.93,10.9,10.91,499250.0,10.9,10.93,10.9,10.91,499250.0
2015-12-18 10:35:00,10.91,10.91,10.87,10.87,2951700.0,10.91,10.91,10.87,10.87,2951700.0
2015-12-18 10:40:00,10.87,10.87,10.82,10.87,1296800.0,10.87,10.87,10.82,10.87,1296800.0
2015-12-18 10:45:00,10.86,10.9,10.85,10.86,1023450.0,10.86,10.9,10.85,10.86,1023450.0
2015-12-18 10:50:00,10.87,10.91,10.87,10.9,1061350.0,10.87,10.91,10.87,10.9,1061350.0
2015-12-18 10:55:00,10.9,10.94,10.9,10.9,444900.0,10.9,10.94,10.9,10.9,444900.0
2015-12-18 11:00:00,10.92,10.95,10.91,10.93,875150.0,10.92,10.95,10.91,10.93,875150.0
2015-12-18 11:05:00,10.94,10.95,10.93,10.94,435100.0,10.94,10.95,10.93,10.94,435100.0
2015-12-18 11:10:00,10.94,10.95,10.93,10.95,285000.0,10.94,10.95,10.93,10.95,285000.0
2015-12-18 11:15:00,10.95,10.96,10.93,10.93,403850.0,10.95,10.96,10.93,10.93,403850.0
2015-12-18 11:20:00,10.95,10.96,10.92,10.93,268150.0,10.95,10.96,10.92,10.93,268150.0
2015-12-18 11:25:00,10.93,10.95,10.92,10.92,350050.0,10.93,10.95,10.92,10.92,350050.0
2015-12-18 11:30:00,10.92,10.93,10.92,10.92,264900.0,10.92,10.93,10.92,10.92,264900.0
2015-12-18 11:35:00,10.92,10.94,10.91,10.92,125000.0,10.92,10.94,10.91,10.92,125000.0
2015-12-18 11:40:00,10.94,10.94,10.93,10.94,90000.0,10.94,10.94,10.93,10.94,90000.0
2015-12-18 11:45:00,10.93,10.95,10.93,10.94,154800.0,10.93,10.95,10.93,10.94,154800.0
2015-12-18 11:50:00,10.94,10.95,10.92,10.94,491450.0,10.94,10.95,10.92,10.94,491450.0
2015-12-18 11:55:00,10.94,10.94,10.92,10.93,139900.0,10.94,10.94,10.92,10.93,139900.0
2015-12-18 12:00:00,10.93,10.93,10.9,10.92,268450.0,10.93,10.93,10.9,10.92,268450.0
2015-12-18 12:05:00,10.92,10.94,10.92,10.93,155000.0,10.92,10.94,10.92,10.93,155000.0
2015-12-18 12:10:00,10.93,10.96,10.92,10.94,742600.0,10.93,10.96,10.92,10.94,742600.0
2015-12-18 12:15:00,10.95,10.95,10.91,10.91,349000.0,10.95,10.95,10.91,10.91,349000.0
2015-12-18 12:20:00,10.91,10.92,10.91,10.92,164600.0,10.91,10.92,10.91,10.92,164600.0
2015-12-18 12:25:00,10.91,10.92,10.9,10.91,85000.0,10.91,10.92,10.9,10.91,85000.0
2015-12-18 12:30:00,10.91,10.92,10.89,10.89,364500.0,10.91,10.92,10.89,10.89,364500.0
2015-12-18 12:35:00,10.89,10.9,10.88,10.88,380950.0,10.89,10.9,10.88,10.88,380950.0
2015-12-18 12:40:00,10.88,10.89,10.87,10.88,545800.0,10.88,10.89,10.87,10.88,545800.0
2015-12-18 12:45:00,10.88,10.9,10.87,10.88,556550.0,10.88,10.9,10.87,10.88,556550.0
2015-12-18 12:50:00,10.88,10.88,10.86,10.88,591450.0,10.88,10.88,10.86,10.88,591450.0
2015-12-18 12:55:00,10.88,10.89,10.85,10.86,341250.0,10.88,10.89,10.85,10.86,341250.0
2015-12-18 13:00:00,10.86,10.87,10.84,10.87,401250.0,10.86,10.87,10.84,10.87,401250.0
2015-12-18 13:05:00,10.86,10.87,10.85,10.86,431500.0,10.86,10.87,10.85,10.86,431500.0
2015-12-18 13:10:00,10.86,10.87,10.84,10.86,2233550.0,10.86,10.87,10.84,10.86,2233550.0
2015-12-18 13:15:00,10.86,10.89,10.86,10.87,612600.0,10.86,10.89,10.86,10.87,612600.0
2015-12-18 13:20:00,10.88,10.89,10.87,10.87,180000.0,10.88,10.89,10.87,10.87,180000.0
2015-12-18 13:25:00,10.87,10.88,10.86,10.86,351750.0,10.87,10.88,10.86,10.86,351750.0
2015-12-18 13:30:00,10.86,10.88,10.85,10.87,1851350.0,10.86,10.88,10.85,10.87,1851350.0
2015-12-18 13:35:00,10.86,10.87,10.85,10.85,951300.0,10.86,10.87,10.85,10.85,951300.0
2015-12-18 13:40:00,10.86,10.89,10.85,10.88,241650.0,10.86,10.89,10.85,10.88,241650.0
2015-12-18 13:45:00,10.88,10.89,10.86,10.87,775300.0,10.88,10.89,10.86,10.87,775300.0
2015-12-18 13:50:00,10.87,10.89,10.85,10.87,1873750.0,10.87,10.89,10.85,10.87,1873750.0
2015-12-18 13:55:00,10.87,10.89,10.86,10.89,294500.0,10.87,10.89,10.86,10.89,294500.0
2015-12-18 14:00:00,10.89,10.9,10.88,10.89,651450.0,10.89,10.9,10.88,10.89,651450.0
2015-12-18 14:05:00,10.89,10.9,10.89,10.89,274350.0,10.89,10.9,10.89,10.89,274350.0
2015-12-18 14:10:00,10.9,10.9,10.88,10.89,263250.0,10.9,10.9,10.88,10.89,263250.0
2015-12-18 14:15:00,10.88,10.89,10.88,10.89,236750.0,10.88,10.89,10.88,10.89,236750.0
2015-12-18 14:20:00,10.89,10.91,10.89,10.91,377500.0,10.89,10.91,10.89,10.91,377500.0
2015-12-18 14:25:00,10.91,10.92,10.9,10.9,235000.0,10.91,10.92,10.9,10.9,235000.0
2015-12-18 14:30:00,10.9,10.91,10.89,10.91,333750.0,10.9,10.91,10.89,10.91,333750.0
2015-12-18 14:35:00,10.91,10.91,10.89,10.9,284450.0,10.91,10.91,10.89,10.9,284450.0
2015-12-18 14:40:00,10.9,10.9,10.86,10.87,248250.0,10.9,10.9,10.86,10.87,248250.0
2015-12-18 14:45:00,10.87,10.87,10.86,10.86,290000.0,10.87,10.87,10.86,10.86,290000.0
2015-12-18 14:50:00,10.87,10.9,10.85,10.88,1321650.0,10.87,10.9,10.85,10.88,1321650.0
2015-12-18 14:55:00,10.89,10.89,10.87,10.87,392550.0,10.89,10.89,10.87,10.87,392550.0
2015-12-18 15:00:00,10.87,10.89,10.87,10.88,355000.0,10.87,10.89,10.87,10.88,355000.0
2015-12-18 15:05:00,10.88,10.88,10.85,10.85,1126800.0,10.88,10.88,10.85,10.85,1126800.0
2015-12-18 15:10:00,10.85,10.87,10.84,10.85,1275000.0,10.85,10.87,10.84,10.85,1275000.0
2015-12-18 15:15:00,10.84,10.84,10.83,10.84,828850.0,10.84,10.84,10.83,10.84,828850.0
2015-12-18 15:20:00,10.84,10.86,10.82,10.84,603350.0,10.84,10.86,10.82,10.84,603350.0
2015-12-18 15:25:00,10.84,10.86,10.83,10.85,542050.0,10.84,10.86,10.83,10.85,542050.0
2015-12-18 15:30:00,10.84,10.88,10.84,10.86,493600.0,10.84,10.88,10.84,10.86,493600.0
2015-12-18 15:35:00,10.86,10.87,10.85,10.86,1022050.0,10.86,10.87,10.85,10.86,1022050.0
2015-12-18 15:40:00,10.86,10.86,10.84,10.85,682300.0,10.86,10.86,10.84,10.85,682300.0
2015-12-18 15:45:00,10.85,10.86,10.83,10.83,946300.0,10.85,10.86,10.83,10.83,946300.0
2015-12-18 15:50:00,10.83,10.83,10.82,10.82,1377950.0,10.83,10.83,10.82,10.82,1377950.0
2015-12-18 15:55:00,10.82,10.85,10.81,10.82,2870350.0,10.82,10.85,10.81,10.82,2870350.0
2015-12-21 09:30:00,10.88,10.9,10.84,10.84,849200.0,10.88,10.9,10.84,10.84,849200.0
2015-12-21 09:35:00,10.84,10.84,10.74,10.76,1380450.0,10.84,10.84,10.74,10.76,1380450.0
2015-12-21 09:40:00,10.76,10.77,10.74,10.77,1002700.0,10.76,10.77,10.74,10.77,1002700.0
2015-12-21 09:45:00,10.77,10.85,10.76,10.81,808650.0,10.77,10.85,10.76,10.81,808650.0
2015-12-21 09:50:00,10.79,10.8,10.77,10.8,282500.0,10.79,10.8,10.77,10.8,282500.0
2015-12-21 09:55:00,10.81,10.81,10.74,10.75,462050.0,10.81,10.81,10.74,10.75,462050.0
2015-12-21 10:00:00,10.76,10.79,10.74,10.74,549400.0,10.76,10.79,10.74,10.74,549400.0
2015-12-21 10:05:00,10.75,10.8,10.73,10.74,1305050.0,10.75,10.8,10.73,10.74,1305050.0
2015-12-21 10:10:00,10.74,10.74,10.71,10.72,1516850.0,10.74,10.74,10.71,10.72,1516850.0
2015-12-21 10:15:00,10.72,10.75,10.71,10.74,533850.0,10.72,10.75,10.71,10.74,533850.0
2015-12-21 10:20:00,10.74,10.75,10.71,10.71,172850.0,10.74,10.75,10.71,10.71,172850.0
2015-12-21 10:25:00,10.71,10.72,10.69,10.69,1109050.0,10.71,10.72,10.69,10.69,1109050.0
2015-12-21 10:30:00,10.69,10.73,10.68,10.73,1562100.0,10.69,10.73,10.68,10.73,1562100.0
2015-12-21 10:35:00,10.72,10.73,10.71,10.72,530900.0,10.72,10.73,10.71,10.72,530900.0
2015-12-21 10:40:00,10.72,10.72,10.71,10.71,265050.0,10.72,10.72,10.71,10.71,265050.0
2015-12-21 10:45:00,10.72,10.72,10.68,10.68,362250.0,10.72,10.72,10.68,10.68,362250.0
2015-12-21 10:50:00,10.68,10.7,10.67,10.68,409700.0,10.68,10.7,10.67,10.68,409700.0
2015-12-21 10:55:00,10.68,10.7,10.67,10.7,467600.0,10.68,10.7,10.67,10.7,467600.0
2015-12-21 11:00:00,10.7,10.7,10.66,10.67,865850.0,10.7,10.7,10.66,10.67,865850.0
2015-12-21 11:05:00,10.68,10.68,10.66,10.67,749650.0,10.68,10.68,10.66,10.67,749650.0
2015-12-21 11:10:00,10.67,10.68,10.62,10.63,1063650.0,10.67,10.68,10.62,10.63,1063650.0
2015-12-21 11:15:00,10.63,10.64,10.61,10.62,754350.0,10.63,10.64,10.61,10.62,754350.0
2015-12-21 11:20:00,10.61,10.64,10.61,10.64,532500.0,10.61,10.64,10.61,10.64,532500.0
2015-12-21 11:25:00,10.63,10.64,10.59,10.61,783400.0,10.63,10.64,10.59,10.61,783400.0
2015-12-21 11:30:00,10.6,10.61,10.59,10.6,543500.0,10.6,10.61,10.59,10.6,543500.0
2015-12-21 11:35:00,10.6,10.66,10.6,10.64,1728400.0,10.6,10.66,10.6,10.64,1728400.0
2015-12-21 11:40:00,10.65,10.66,10.63,10.65,249550.0,10.65,10.66,10.63,10.65,249550.0
2015-12-21 11:45:00,10.65,10.69,10.65,10.68,470650.0,10.65,10.69,10.65,10.68,470650.0
2015-12-21 11:50:00,10.68,10.71,10.68,10.71,251500.0,10.68,10.71,10.68,10.71,251500.0
2015-12-21 11:55:00,10.7,10.76,10.7,10.75,698850.0,10.7,10.76,10.7,10.75,698850.0
2015-12-21 12:00:00,10.75,10.75,10.72,10.73,353600.0,10.75,10.75,10.72,10.73,353600.0
2015-12-21 12:05:00,10.73,10.75,10.72,10.73,271150.0,10.73,10.75,10.72,10.73,271150.0
2015-12-21 12:10:00,10.73,10.74,10.72,10.73,269200.0,10.73,10.74,10.72,10.73,269200.0
2015-12-21 12:15:00,10.73,10.74,10.71,10.72,388450.0,10.73,10.74,10.71,10.72,388450.0
2015-12-21 12:20:00,10.73,10.77,10.73,10.77,1063750.0,10.73,10.77,10.73,10.77,1063750.0
2015-12-21 12:25:00,10.76,10.77,10.74,10.74,492900.0,10.76,10.77,10.74,10.74,492900.0
2015-12-21 12:30:00,10.74,10.75,10.71,10.73,286600.0,10.74,10.75,10.71,10.73,286600.0
2015-12-21 12:35:00,10.73,10.73,10.7,10.72,464350.0,10.73,10.73,10.7,10.72,464350.0
2015-12-21 12:40:00,10.71,10.71,10.68,10.69,356100.0,10.71,10.71,10.68,10.69,356100.0
2015-12-21 12:45:00,10.7,10.71,10.69,10.71,564800.0,10.7,10.71,10.69,10.71,564800.0
2015-12-21 12:50:00,10.71,10.72,10.69,10.72,618500.0,10.71,10.72,10.69,10.72,618500.0
2015-12-21 12:55:00,10.72,10.74,10.71,10.73,157500.0,10.72,10.74,10.71,10.73,157500.0
2015-12-21 13:00:00,10.74,10.77,10.73,10.77,473500.0,10.74,10.77,10.73,10.77,473500.0
2015-12-21 13:05:00,10.76,10.76,10.72,10.73,358700.0,10.76,10.76,10.72,10.73,358700.0
2015-12-21 13:10:00,10.73,10.74,10.72,10.73,149500.0,10.73,10.74,10.72,10.73,149500.0
2015-12-21 13:15:00,10.74,10.75,10.73,10.74,438800.0,10.74,10.75,10.73,10.74,438800.0
2015-12-21 13:20:00,10.75,10.75,10.73,10.73,35000.0,10.75,10.75,10.73,10.73,35000.0
2015-12-21 13:25:00,10.72,10.73,10.72,10.73,160000.0,10.72,10.73,10.72,10.73,160000.0
2015-12-21 13:30:00,10.73,10.74,10.71,10.74,1255050.0,10.73,10.74,10.71,10.74,1255050.0
2015-12-21 13:35:00,10.73,10.75,10.72,10.75,497500.0,10.73,10.75,10.72,10.75,497500.0
2015-12-21 13:40:00,10.75,10.76,10.75,10.75,85000.0,10.75,10.76,10.75,10.75,85000.0
2015-12-21 13:45:00,10.75,10.8,10.75,10.79,693550.0,10.75,10.8,10.75,10.79,693550.0
2015-12-21 13:50:00,10.79,10.81,10.78,10.79,835000.0,10.79,10.81,10.78,10.79,835000.0
2015-12-21 13:55:00,10.79,10.8,10.76,10.76,425950.0,10.79,10.8,10.76,10.76,425950.0
2015-12-21 14:00:00,10.75,10.78,10.75,10.77,342100.0,10.75,10.78,10.75,10.77,342100.0
2015-12-21 14:05:00,10.77,10.78,10.76,10.78,242750.0,10.77,10.78,10.76,10.78,242750.0
2015-12-21 14:10:00,10.78,10.8,10.78,10.78,375000.0,10.78,10.8,10.78,10.78,375000.0
2015-12-21 14:15:00,10.78,10.78,10.75,10.77,353000.0,10.78,10.78,10.75,10.77,353000.0
2015-12-21 14:20:00,10.77,10.78,10.76,10.78,525150.0,10.77,10.78,10.76,10.78,525150.0
2015-12-21 14:25:00,10.77,10.78,10.75,10.77,420800.0,10.77,10.78,10.75,10.77,420800.0
2015-12-21 14:30:00,10.77,10.79,10.76,10.78,250650.0,10.77,10.79,10.76,10.78,250650.0
2015-12-21 14:35:00,10.77,10.78,10.77,10.78,52500.0,10.77,10.78,10.77,10.78,52500.0
2015-12-21 14:40:00,10.78,10.78,10.75,10.75,359850.0,10.78,10.78,10.75,10.75,359850.0
2015-12-21 14:45:00,10.75,10.76,10.5,10.5,7299850.0,10.75,10.76,10.5,10.5,7299850.0
2015-12-21 14:50:00,10.5,10.54,10.16,10.45,13957850.0,10.5,10.54,10.16,10.45,13957850.0
2015-12-21 14:55:00,10.47,10.63,10.45,10.52,12499000.0,10.47,10.63,10.45,10.52,12499000.0
2015-12-21 15:00:00,10.51,10.56,10.45,10.52,5599650.0,10.51,10.56,10.45,10.52,5599650.0
2015-12-21 15:05:00,10.52,10.56,10.48,10.54,2233150.0,10.52,10.56,10.48,10.54,2233150.0
2015-12-21 15:10:00,10.54,10.54,10.35,10.45,10524500.0,10.54,10.54,10.35,10.45,10524500.0
2015-12-21 15:15:00,10.44,10.53,10.42,10.46,4438750.0,10.44,10.53,10.42,10.46,4438750.0
2015-12-21 15:20:00,10.46,10.48,10.44,10.44,2476250.0,10.46,10.48,10.44,10.44,2476250.0
2015-12-21 15:25:00,10.44,10.5,10.42,10.42,4651250.0,10.44,10.5,10.42,10.42,4651250.0
2015-12-21 15:30:00,10.42,10.5,10.42,10.42,3324950.0,10.42,10.5,10.42,10.42,3324950.0
2015-12-21 15:35:00,10.43,10.49,10.42,10.48,2830650.0,10.43,10.49,10.42,10.48,2830650.0
2015-12-21 15:40:00,10.48,10.49,10.45,10.48,2737850.0,10.48,10.49,10.45,10.48,2737850.0
2015-12-21 15:45:00,10.49,10.5,10.43,10.44,4580400.0,10.49,10.5,10.43,10.44,4580400.0
2015-12-21 15:50:00,10.43,10.47,10.43,10.46,3969700.0,10.43,10.47,10.43,10.46,3969700.0
2015-12-21 15:55:00,10.46,10.47,10.42,10.43,8084450.0,10.46,10.47,10.42,10.43,8084450.0
2015-12-22 09:30:00,10.23,10.25,10.0,10.0,16680500.0,10.23,10.25,10.0,10.0,16680500.0
2015-12-22 09:35:00,10.01,10.06,9.96,10.03,15690650.0,10.01,10.06,9.96,10.03,15690650.0
2015-12-22 09:40:00,10.04,10.06,9.96,10.02,7168300.0,10.04,10.06,9.96,10.02,7168300.0
2015-12-22 09:45:00,10.02,10.12,10.0,10.06,6044300.0,10.02,10.12,10.0,10.06,6044300.0
2015-12-22 09:50:00,10.06,10.11,10.02,10.08,3104950.0,10.06,10.11,10.02,10.08,3104950.0
2015-12-22 09:55:00,10.07,10.09,10.04,10.07,1742000.0,10.07,10.09,10.04,10.07,1742000.0
2015-12-22 10:00:00,10.07,10.1,9.99,10.0,4063950.0,10.07,10.1,9.99,10.0,4063950.0
2015-12-22 10:05:00,10.0,10.08,9.97,10.04,5114350.0,10.0,10.08,9.97,10.04,5114350.0
2015-12-22 10:10:00,10.04,10.04,10.01,10.01,1873650.0,10.04,10.04,10.01,10.01,1873650.0
2015-12-22 10:15:00,10.01,10.03,9.98,9.99,2166700.0,10.01,10.03,9.98,9.99,2166700.0
2015-12-22 10:20:00,10.0,10.03,9.99,10.02,1486100.0,10.0,10.03,9.99,10.02,1486100.0
2015-12-22 10:25:00,10.02,10.02,9.99,10.0,2001650.0,10.02,10.02,9.99,10.0,2001650.0
2015-12-22 10:30:00,10.0,10.02,9.98,10.0,2826650.0,10.0,10.02,9.98,10.0,2826650.0
2015-12-22 10:35:00,10.0,10.02,9.97,9.98,1864250.0,10.0,10.02,9.97,9.98,1864250.0
2015-12-22 10:40:00,9.97,10.01,9.95,9.97,2401600.0,9.97,10.01,9.95,9.97,2401600.0
2015-12-22 10:45:00,9.97,10.05,9.97,10.03,2018900.0,9.97,10.05,9.97,10.03,2018900.0
2015-12-22 10:50:00,10.02,10.04,9.99,10.03,2215350.0,10.02,10.04,9.99,10.03,2215350.0
2015-12-22 10:55:00,10.02,10.05,10.02,10.03,1118300.0,10.02,10.05,10.02,10.03,1118300.0
2015-12-22 11:00:00,10.03,10.05,10.02,10.02,1438050.0,10.03,10.05,10.02,10.02,1438050.0
2015-12-22 11:05:00,10.02,10.02,9.99,10.0,2370450.0,10.02,10.02,9.99,10.0,2370450.0
2015-12-22 11:10:00,10.0,10.02,9.98,9.99,1336050.0,10.0,10.02,9.98,9.99,1336050.0
2015-12-22 11:15:00,9.99,10.02,9.98,10.02,977300.0,9.99,10.02,9.98,10.02,977300.0
2015-12-22 11:20:00,10.01,10.02,10.0,10.0,1877950.0,10.01,10.02,10.0,10.0,1877950.0
2015-12-22 11:25:00,10.0,10.02,10.0,10.01,1093600.0,10.0,10.02,10.0,10.01,1093600.0
2015-12-22 11:30:00,10.0,10.01,9.99,10.0,1156750.0,10.0,10.01,9.99,10.0,1156750.0
2015-12-22 11:35:00,10.0,10.04,9.98,10.01,1561700.0,10.0,10.04,9.98,10.01,1561700.0
2015-12-22 11:40:00,10.01,10.03,10.0,10.0,1425500.0,10.01,10.03,10.0,10.0,1425500.0
2015-12-22 11:45:00,10.0,10.02,9.99,10.01,1141400.0,10.0,10.02,9.99,10.01,1141400.0
2015-12-22 11:50:00,10.0,10.01,9.99,10.0,1256250.0,10.0,10.01,9.99,10.0,1256250.0
2015-12-22 11:55:00,9.99,10.01,9.99,10.0,690800.0,9.99,10.01,9.99,10.0,690800.0
2015-12-22 12:00:00,10.01,10.01,9.98,9.99,1196300.0,10.01,10.01,9.98,9.99,1196300.0
2015-12-22 12:05:00,9.98,9.99,9.97,9.99,520150.0,9.98,9.99,9.97,9.99,520150.0
2015-12-22 12:10:00,9.99,9.99,9.97,9.98,663700.0,9.99,9.99,9.97,9.98,663700.0
2015-12-22 12:15:00,9.99,10.0,9.97,9.98,1847650.0,9.99,10.0,9.97,9.98,1847650.0
2015-12-22 12:20:00,9.99,9.99,9.97,9.99,1434100.0,9.99,9.99,9.97,9.99,1434100.0
2015-12-22 12:25:00,9.98,9.99,9.97,9.98,1504600.0,9.98,9.99,9.97,9.98,1504600.0
2015-12-22 12:30:00,9.98,10.0,9.97,10.0,1145650.0,9.98,10.0,9.97,10.0,1145650.0
2015-12-22 12:35:00,10.01,10.02,9.99,10.0,1624100.0,10.01,10.02,9.99,10.0,1624100.0
2015-12-22 12:40:00,10.0,10.0,9.97,9.98,1692950.0,10.0,10.0,9.97,9.98,1692950.0
2015-12-22 12:45:00,9.98,9.98,9.96,9.97,1692550.0,9.98,9.98,9.96,9.97,1692550.0
2015-12-22 12:50:00,9.97,9.99,9.97,9.98,1244150.0,9.97,9.99,9.97,9.98,1244150.0
2015-12-22 12:55:00,9.99,10.0,9.98,10.0,909350.0,9.99,10.0,9.98,10.0,909350.0
2015-12-22 13:00:00,10.0,10.01,9.99,9.99,1962800.0,10.0,10.01,9.99,9.99,1962800.0
2015-12-22 13:05:00,9.99,10.0,9.99,9.99,471950.0,9.99,10.0,9.99,9.99,471950.0
2015-12-22 13:10:00,9.99,10.0,9.99,10.0,537950.0,9.99,10.0,9.99,10.0,537950.0
2015-12-22 13:15:00,10.0,10.0,9.92,9.93,3400000.0,10.0,10.0,9.92,9.93,3400000.0
2015-12-22 13:20:00,9.94,9.98,9.93,9.97,2127350.0,9.94,9.98,9.93,9.97,2127350.0
2015-12-22 13:25:00,9.97,9.99,9.94,9.94,1563350.0,9.97,9.99,9.94,9.94,1563350.0
2015-12-22 13:30:00,9.94,9.99,9.93,9.98,1772400.0,9.94,9.99,9.93,9.98,1772400.0
2015-12-22 13:35:00,9.97,9.97,9.95,9.96,712750.0,9.97,9.97,9.95,9.96,712750.0
2015-12-22 13:40:00,9.96,9.97,9.95,9.96,817550.0,9.96,9.97,9.95,9.96,817550.0
2015-12-22 13:45:00,9.96,9.97,9.95,9.97,743900.0,9.96,9.97,9.95,9.97,743900.0
2015-12-22 13:50:00,9.96,9.98,9.96,9.97,1746700.0,9.96,9.98,9.96,9.97,1746700.0
2015-12-22 13:55:00,9.97,9.97,9.96,9.96,1099400.0,9.97,9.97,9.96,9.96,1099400.0
2015-12-22 14:00:00,9.96,9.97,9.94,9.94,761150.0,9.96,9.97,9.94,9.94,761150.0
2015-12-22 14:05:00,9.94,9.97,9.94,9.97,888850.0,9.94,9.97,9.94,9.97,888850.0
2015-12-22 14:10:00,9.96,9.97,9.96,9.96,1070450.0,9.96,9.97,9.96,9.96,1070450.0
2015-12-22 14:15:00,9.96,9.96,9.94,9.96,626100.0,9.96,9.96,9.94,9.96,626100.0
2015-12-22 14:20:00,9.96,9.97,9.94,9.96,847450.0,9.96,9.97,9.94,9.96,847450.0
2015-12-22 14:25:00,9.96,9.96,9.93,9.94,823300.0,9.96,9.96,9.93,9.94,823300.0
2015-12-22 14:30:00,9.94,9.96,9.92,9.96,2712200.0,9.94,9.96,9.92,9.96,2712200.0
2015-12-22 14:35:00,9.96,9.98,9.95,9.96,2442500.0,9.96,9.98,9.95,9.96,2442500.0
2015-12-22 14:40:00,9.95,9.96,9.94,9.94,1200650.0,9.95,9.96,9.94,9.94,1200650.0
2015-12-22 14:45:00,9.94,9.95,9.93,9.94,2943000.0,9.94,9.95,9.93,9.94,2943000.0
2015-12-22 14:50:00,9.94,9.95,9.93,9.93,1374800.0,9.94,9.95,9.93,9.93,1374800.0
2015-12-22 14:55:00,9.93,9.95,9.92,9.95,1730100.0,9.93,9.95,9.92,9.95,1730100.0
2015-12-22 15:00:00,9.95,9.97,9.95,9.95,2492300.0,9.95,9.97,9.95,9.95,2492300.0
2015-12-22 15:05:00,9.95,9.96,9.93,9.94,2013900.0,9.95,9.96,9.93,9.94,2013900.0
2015-12-22 15:10:00,9.94,9.95,9.92,9.93,1345850.0,9.94,9.95,9.92,9.93,1345850.0
2015-12-22 15:15:00,9.93,9.94,9.92,9.93,1592500.0,9.93,9.94,9.92,9.93,1592500.0
2015-12-22 15:20:00,9.93,9.95,9.92,9.94,2194100.0,9.93,9.95,9.92,9.94,2194100.0
2015-12-22 15:25:00,9.95,9.95,9.93,9.93,2112500.0,9.95,9.95,9.93,9.93,2112500.0
2015-12-22 15:30:00,9.94,9.94,9.92,9.93,1401250.0,9.94,9.94,9.92,9.93,1401250.0
2015-12-22 15:35:00,9.93,9.94,9.91,9.92,2856700.0,9.93,9.94,9.91,9.92,2856700.0
2015-12-22 15:40:00,9.92,9.92,9.89,9.89,2335100.0,9.92,9.92,9.89,9.89,2335100.0
2015-12-22 15:45:00,9.89,9.92,9.88,9.91,2684500.0,9.89,9.92,9.88,9.91,2684500.0
2015-12-22 15:50:00,9.91,9.92,9.9,9.9,3915900.0,9.91,9.92,9.9,9.9,3915900.0
2015-12-22 15:55:00,9.9,9.92,9.89,9.91,3891700.0,9.9,9.92,9.89,9.91,3891700.0
2015-12-23 09:30:00,9.8,9.84,9.72,9.74,4874450.0,9.8,9.84,9.72,9.74,4874450.0
2015-12-23 09:35:00,9.74,9.75,9.67,9.69,5624300.0,9.74,9.75,9.67,9.69,5624300.0
2015-12-23 09:40:00,9.69,9.72,9.65,9.66,3798600.0,9.69,9.72,9.65,9.66,3798600.0
2015-12-23 09:45:00,9.67,9.7,9.64,9.66,4525550.0,9.67,9.7,9.64,9.66,4525550.0
2015-12-23 09:50:00,9.66,9.76,9.66,9.74,4240200.0,9.66,9.76,9.66,9.74,4240200.0
2015-12-23 09:55:00,9.75,9.78,9.7,9.77,2026100.0,9.75,9.78,9.7,9.77,2026100.0
2015-12-23 10:00:00,9.77,9.86,9.76,9.86,3206500.0,9.77,9.86,9.76,9.86,3206500.0
2015-12-23 10:05:00,9.86,9.88,9.79,9.8,2623400.0,9.86,9.88,9.79,9.8,2623400.0
2015-12-23 10:10:00,9.8,9.83,9.78,9.81,1348600.0,9.8,9.83,9.78,9.81,1348600.0
2015-12-23 10:15:00,9.82,9.88,9.82,9.84,1559000.0,9.82,9.88,9.82,9.84,1559000.0
2015-12-23 10:20:00,9.84,9.87,9.84,9.85,863900.0,9.84,9.87,9.84,9.85,863900.0
2015-12-23 10:25:00,9.85,9.91,9.84,9.89,2096850.0,9.85,9.91,9.84,9.89,2096850.0
2015-12-23 10:30:00,9.89,9.93,9.88,9.92,2445950.0,9.89,9.93,9.88,9.92,2445950.0
2015-12-23 10:35:00,9.93,9.98,9.92,9.97,2572700.0,9.93,9.98,9.92,9.97,2572700.0
2015-12-23 10:40:00,9.97,10.03,9.96,9.97,3299500.0,9.97,10.03,9.96,9.97,3299500.0
2015-12-23 10:45:00,9.97,10.01,9.96,10.0,1795150.0,9.97,10.01,9.96,10.0,1795150.0
2015-12-23 10:50:00,10.0,10.01,9.98,9.99,1521850.0,10.0,10.01,9.98,9.99,1521850.0
2015-12-23 10:55:00,9.99,9.99,9.98,9.99,941800.0,9.99,9.99,9.98,9.99,941800.0
2015-12-23 11:00:00,9.99,10.01,9.98,9.98,2203300.0,9.99,10.01,9.98,9.98,2203300.0
2015-12-23 11:05:00,9.97,9.98,9.92,9.92,1679050.0,9.97,9.98,9.92,9.92,1679050.0
2015-12-23 11:10:00,9.92,9.93,9.89,9.91,980450.0,9.92,9.93,9.89,9.91,980450.0
2015-12-23 11:15:00,9.9,9.92,9.9,9.91,625200.0,9.9,9.92,9.9,9.91,625200.0
2015-12-23 11:20:00,9.92,9.93,9.9,9.9,600250.0,9.92,9.93,9.9,9.9,600250.0
2015-12-23 11:25:00,9.91,9.93,9.9,9.92,426300.0,9.91,9.93,9.9,9.92,426300.0
2015-12-23 11:30:00,9.92,9.96,9.91,9.95,581800.0,9.92,9.96,9.91,9.95,581800.0
2015-12-23 11:35:00,9.96,9.96,9.95,9.95,440700.0,9.96,9.96,9.95,9.95,440700.0
2015-12-23 11:40:00,9.94,9.99,9.94,9.97,529450.0,9.94,9.99,9.94,9.97,529450.0
2015-12-23 11:45:00,9.96,9.98,9.94,9.95,539600.0,9.96,9.98,9.94,9.95,539600.0
2015-12-23 11:50:00,9.93,9.94,9.9,9.92,677600.0,9.93,9.94,9.9,9.92,677600.0
2015-12-23 11:55:00,9.92,9.97,9.91,9.97,726050.0,9.92,9.97,9.91,9.97,726050.0
2015-12-23 12:00:00,9.96,9.97,9.92,9.93,1814700.0,9.96,9.97,9.92,9.93,1814700.0
2015-12-23 12:05:00,9.94,9.95,9.94,9.95,265000.0,9.94,9.95,9.94,9.95,265000.0
2015-12-23 12:10:00,9.96,9.96,9.94,9.95,60000.0,9.96,9.96,9.94,9.95,60000.0
2015-12-23 12:15:00,9.94,9.95,9.93,9.94,428350.0,9.94,9.95,9.93,9.94,428350.0
2015-12-23 12:20:00,9.94,9.95,9.93,9.95,492500.0,9.94,9.95,9.93,9.95,492500.0
2015-12-23 12:25:00,9.95,9.95,9.94,9.94,202550.0,9.95,9.95,9.94,9.94,202550.0
2015-12-23 12:30:00,9.94,9.95,9.93,9.95,294800.0,9.94,9.95,9.93,9.95,294800.0
2015-12-23 12:35:00,9.94,9.95,9.93,9.93,227250.0,9.94,9.95,9.93,9.93,227250.0
2015-12-23 12:40:00,9.93,9.95,9.93,9.94,175100.0,9.93,9.95,9.93,9.94,175100.0
2015-12-23 12:45:00,9.94,9.95,9.93,9.94,359800.0,9.94,9.95,9.93,9.94,359800.0
2015-12-23 12:50:00,9.94,9.95,9.94,9.94,285000.0,9.94,9.95,9.94,9.94,285000.0
2015-12-23 12:55:00,9.94,9.95,9.92,9.92,412000.0,9.94,9.95,9.92,9.92,412000.0
2015-12-23 13:00:00,9.93,9.94,9.92,9.94,408250.0,9.93,9.94,9.92,9.94,408250.0
2015-12-23 13:05:00,9.94,9.98,9.94,9.97,595700.0,9.94,9.98,9.94,9.97,595700.0
2015-12-23 13:10:00,9.98,9.98,9.96,9.96,387550.0,9.98,9.98,9.96,9.96,387550.0
2015-12-23 13:15:00,9.96,9.98,9.96,9.97,265000.0,9.96,9.98,9.96,9.97,265000.0
2015-12-23 13:20:00,9.97,9.98,9.97,9.97,548500.0,9.97,9.98,9.97,9.97,548500.0
2015-12-23 13:25:00,9.98,9.98,9.96,9.97,403800.0,9.98,9.98,9.96,9.97,403800.0
2015-12-23 13:30:00,9.97,9.99,9.96,9.98,1203850.0,9.97,9.99,9.96,9.98,1203850.0
2015-12-23 13:35:00,9.98,9.99,9.96,9.97,967100.0,9.98,9.99,9.96,9.97,967100.0
2015-12-23 13:40:00,9.97,9.99,9.97,9.98,528600.0,9.97,9.99,9.97,9.98,528600.0
2015-12-23 13:45:00,9.98,9.99,9.97,9.98,1056250.0,9.98,9.99,9.97,9.98,1056250.0
2015-12-23 13:50:00,9.98,9.99,9.96,9.97,404850.0,9.98,9.99,9.96,9.97,404850.0
2015-12-23 13:55:00,9.98,9.98,9.95,9.96,924850.0,9.98,9.98,9.95,9.96,924850.0
2015-12-23 14:00:00,9.96,9.96,9.93,9.94,572800.0,9.96,9.96,9.93,9.94,572800.0
2015-12-23 14:05:00,9.94,9.95,9.91,9.93,992300.0,9.94,9.95,9.91,9.93,992300.0
2015-12-23 14:10:00,9.93,9.95,9.92,9.95,641600.0,9.93,9.95,9.92,9.95,641600.0
2015-12-23 14:15:00,9.95,9.96,9.93,9.94,905300.0,9.95,9.96,9.93,9.94,905300.0
2015-12-23 14:20:00,9.94,9.96,9.93,9.95,1106900.0,9.94,9.96,9.93,9.95,1106900.0
2015-12-23 14:25:00,9.95,9.98,9.94,9.98,763050.0,9.95,9.98,9.94,9.98,763050.0
2015-12-23 14:30:00,9.97,9.97,9.96,9.97,861300.0,9.97,9.97,9.96,9.97,861300.0
2015-12-23 14:35:00,9.98,9.98,9.96,9.97,507150.0,9.98,9.98,9.96,9.97,507150.0
2015-12-23 14:40:00,9.96,9.97,9.94,9.96,831200.0,9.96,9.97,9.94,9.96,831200.0
2015-12-23 14:45:00,9.96,9.96,9.94,9.95,815550.0,9.96,9.96,9.94,9.95,815550.0
2015-12-23 14:50:00,9.95,9.96,9.93,9.94,619050.0,9.95,9.96,9.93,9.94,619050.0
2015-12-23 14:55:00,9.93,9.95,9.93,9.95,509800.0,9.93,9.95,9.93,9.95,509800.0
2015-12-23 15:00:00,9.95,9.95,9.93,9.95,521200.0,9.95,9.95,9.93,9.95,521200.0
2015-12-23 15:05:00,9.95,9.95,9.93,9.94,839200.0,9.95,9.95,9.93,9.94,839200.0
2015-12-23 15:10:00,9.94,9.94,9.94,9.94,432500.0,9.94,9.94,9.94,9.94,432500.0
2015-12-23 15:15:00,9.94,9.95,9.93,9.94,417100.0,9.94,9.95,9.93,9.94,417100.0
2015-12-23 15:20:00,9.94,9.95,9.93,9.93,474800.0,9.94,9.95,9.93,9.93,474800.0
2015-12-23 15:25:00,9.93,9.94,9.93,9.93,521850.0,9.93,9.94,9.93,9.93,521850.0
2015-12-23 15:30:00,9.93,9.93,9.92,9.92,1029150.0,9.93,9.93,9.92,9.92,1029150.0
2015-12-23 15:35:00,9.92,9.93,9.92,9.92,638400.0,9.92,9.93,9.92,9.92,638400.0
2015-12-23 15:40:00,9.92,9.93,9.91,9.93,590300.0,9.92,9.93,9.91,9.93,590300.0
2015-12-23 15:45:00,9.92,9.95,9.92,9.94,1029800.0,9.92,9.95,9.92,9.94,1029800.0
2015-12-23 15:50:00,9.94,9.96,9.94,9.96,1123400.0,9.94,9.96,9.94,9.96,1123400.0
2015-12-23 15:55:00,9.96,9.96,9.93,9.95,1839300.0,9.96,9.96,9.93,9.95,1839300.0
2015-12-24 09:30:00,9.98,10.04,9.96,10.0,2149500.0,9.98,10.04,9.96,10.0,2149500.0
2015-12-24 09:35:00,10.0,10.01,9.97,10.01,840800.0,10.0,10.01,9.97,10.01,840800.0
2015-12-24 09:40:00,10.01,10.01,9.98,9.99,943450.0,10.01,10.01,9.98,9.99,943450.0
2015-12-24 09:45:00,10.01,10.01,9.95,9.96,1948800.0,10.01,10.01,9.95,9.96,1948800.0
2015-12-24 09:50:00,9.96,9.96,9.91,9.93,1567050.0,9.96,9.96,9.91,9.93,1567050.0
2015-12-24 09:55:00,9.94,9.96,9.92,9.96,773850.0,9.94,9.96,9.92,9.96,773850.0
2015-12-24 10:00:00,9.96,9.97,9.94,9.94,449500.0,9.96,9.97,9.94,9.94,449500.0
2015-12-24 10:05:00,9.94,9.97,9.94,9.95,215500.0,9.94,9.97,9.94,9.95,215500.0
2015-12-24 10:10:00,9.94,9.99,9.94,9.96,621050.0,9.94,9.99,9.94,9.96,621050.0
2015-12-24 10:15:00,9.97,9.98,9.94,9.97,643750.0,9.97,9.98,9.94,9.97,643750.0
2015-12-24 10:20:00,9.96,9.97,9.95,9.95,479950.0,9.96,9.97,9.95,9.95,479950.0
2015-12-24 10:25:00,9.97,9.97,9.95,9.97,526600.0,9.97,9.97,9.95,9.97,526600.0
2015-12-24 10:30:00,9.96,9.97,9.94,9.96,690200.0,9.96,9.97,9.94,9.96,690200.0
2015-12-24 10:35:00,9.96,9.96,9.92,9.93,1207500.0,9.96,9.96,9.92,9.93,1207500.0
2015-12-24 10:40:00,9.93,9.95,9.92,9.95,271450.0,9.93,9.95,9.92,9.95,271450.0
2015-12-24 10:45:00,9.94,9.95,9.93,9.95,380000.0,9.94,9.95,9.93,9.95,380000.0
2015-12-24 10:50:00,9.95,9.96,9.92,9.92,726050.0,9.95,9.96,9.92,9.92,726050.0
2015-12-24 10:55:00,9.92,9.93,9.9,9.9,1004850.0,9.92,9.93,9.9,9.9,1004850.0
2015-12-24 11:00:00,9.91,9.92,9.91,9.92,1646550.0,9.91,9.92,9.91,9.92,1646550.0
2015-12-24 11:05:00,9.92,9.93,9.91,9.92,663200.0,9.92,9.93,9.91,9.92,663200.0
2015-12-24 11:10:00,9.92,9.92,9.9,9.9,509500.0,9.92,9.92,9.9,9.9,509500.0
2015-12-24 11:15:00,9.91,9.91,9.89,9.9,1815200.0,9.91,9.91,9.89,9.9,1815200.0
2015-12-24 11:20:00,9.9,9.91,9.9,9.9,289400.0,9.9,9.91,9.9,9.9,289400.0
2015-12-24 11:25:00,9.9,9.91,9.9,9.91,556250.0,9.9,9.91,9.9,9.91,556250.0
2015-12-24 11:30:00,9.91,9.91,9.9,9.9,661150.0,9.91,9.91,9.9,9.9,661150.0
2015-12-24 11:35:00,9.9,9.91,9.9,9.9,245100.0,9.9,9.91,9.9,9.9,245100.0
2015-12-24 11:40:00,9.9,9.9,9.9,9.9,1090050.0,9.9,9.9,9.9,9.9,1090050.0
2015-12-24 11:45:00,9.9,9.93,9.9,9.93,1361000.0,9.9,9.93,9.9,9.93,1361000.0
2015-12-24 11:50:00,9.93,9.94,9.92,9.93,295900.0,9.93,9.94,9.92,9.93,295900.0
2015-12-24 11:55:00,9.94,9.94,9.93,9.94,244700.0,9.94,9.94,9.93,9.94,244700.0
2015-12-24 12:00:00,9.94,9.94,9.93,9.93,522700.0,9.94,9.94,9.93,9.93,522700.0
2015-12-24 12:05:00,9.94,9.94,9.92,9.92,487850.0,9.94,9.94,9.92,9.92,487850.0
2015-12-24 12:10:00,9.92,9.92,9.9,9.9,1034300.0,9.92,9.92,9.9,9.9,1034300.0
2015-12-24 12:15:00,9.9,9.92,9.9,9.91,306250.0,9.9,9.92,9.9,9.91,306250.0
2015-12-24 12:20:00,9.91,9.92,9.91,9.91,276000.0,9.91,9.92,9.91,9.91,276000.0
2015-12-24 12:25:00,9.91,9.92,9.9,9.9,643850.0,9.91,9.92,9.9,9.9,643850.0
2015-12-24 12:30:00,9.9,9.91,9.9,9.91,561550.0,9.9,9.91,9.9,9.91,561550.0
2015-12-24 12:35:00,9.91,9.91,9.91,9.91,634350.0,9.91,9.91,9.91,9.91,634350.0
2015-12-24 12:40:00,9.91,9.92,9.91,9.92,529400.0,9.91,9.92,9.91,9.92,529400.0
2015-12-24 12:45:00,9.92,9.93,9.92,9.92,1233200.0,9.92,9.93,9.92,9.92,1233200.0
2015-12-24 12:50:00,9.92,9.92,9.91,9.92,1427250.0,9.92,9.92,9.91,9.92,1427250.0
2015-12-24 12:55:00,9.92,9.92,9.89,9.89,1729650.0,9.92,9.92,9.89,9.89,1729650.0
2015-12-28 09:30:00,9.92,9.98,9.9,9.93,1406250.0,9.92,9.98,9.9,9.93,1406250.0
2015-12-28 09:35:00,9.95,9.98,9.9,9.92,725600.0,9.95,9.98,9.9,9.92,725600.0
2015-12-28 09:40:00,9.93,9.93,9.89,9.92,490150.0,9.93,9.93,9.89,9.92,490150.0
2015-12-28 09:45:00,9.9,9.95,9.89,9.91,921900.0,9.9,9.95,9.89,9.91,921900.0
2015-12-28 09:50:00,9.92,9.92,9.88,9.9,530050.0,9.92,9.92,9.88,9.9,530050.0
2015-12-28 09:55:00,9.89,9.89,9.83,9.85,909350.0,9.89,9.89,9.83,9.85,909350.0
2015-12-28 10:00:00,9.85,9.85,9.77,9.77,1126550.0,9.85,9.85,9.77,9.77,1126550.0
2015-12-28 10:05:00,9.77,9.79,9.75,9.76,1000100.0,9.77,9.79,9.75,9.76,1000100.0
2015-12-28 10:10:00,9.77,9.78,9.76,9.77,1023000.0,9.77,9.78,9.76,9.77,1023000.0
2015-12-28 10:15:00,9.77,9.79,9.75,9.76,590500.0,9.77,9.79,9.75,9.76,590500.0
2015-12-28 10:20:00,9.76,9.77,9.74,9.77,685200.0,9.76,9.77,9.74,9.77,685200.0
2015-12-28 10:25:00,9.77,9.8,9.77,9.78,836400.0,9.77,9.8,9.77,9.78,836400.0
2015-12-28 10:30:00,9.77,9.79,9.77,9.78,645250.0,9.77,9.79,9.77,9.78,645250.0
2015-12-28 10:35:00,9.77,9.79,9.77,9.78,294450.0,9.77,9.79,9.77,9.78,294450.0
2015-12-28 10:40:00,9.78,9.79,9.77,9.78,1154000.0,9.78,9.79,9.77,9.78,1154000.0
2015-12-28 10:45:00,9.77,9.78,9.72,9.72,714350.0,9.77,9.78,9.72,9.72,714350.0
2015-12-28 10:50:00,9.73,9.76,9.72,9.75,495100.0,9.73,9.76,9.72,9.75,495100.0
2015-12-28 10:55:00,9.75,9.75,9.74,9.75,347500.0,9.75,9.75,9.74,9.75,347500.0
2015-12-28 11:00:00,9.75,9.76,9.74,9.74,407250.0,9.75,9.76,9.74,9.74,407250.0
2015-12-28 11:05:00,9.74,9.76,9.74,9.75,273750.0,9.74,9.76,9.74,9.75,273750.0
2015-12-28 11:10:00,9.75,9.76,9.74,9.74,302500.0,9.75,9.76,9.74,9.74,302500.0
2015-12-28 11:15:00,9.75,9.76,9.74,9.76,165500.0,9.75,9.76,9.74,9.76,165500.0
2015-12-28 11:20:00,9.75,9.77,9.74,9.77,178800.0,9.75,9.77,9.74,9.77,178800.0
2015-12-28 11:25:00,9.77,9.78,9.76,9.78,440650.0,9.77,9.78,9.76,9.78,440650.0
2015-12-28 11:30:00,9.79,9.79,9.76,9.77,235050.0,9.79,9.79,9.76,9.77,235050.0
2015-12-28 11:35:00,9.77,9.79,9.77,9.78,373550.0,9.77,9.79,9.77,9.78,373550.0
2015-12-28 11:40:00,9.78,9.79,9.77,9.78,144950.0,9.78,9.79,9.77,9.78,144950.0
2015-12-28 11:45:00,9.78,9.79,9.77,9.78,102500.0,9.78,9.79,9.77,9.78,102500.0
2015-12-28 11:50:00,9.77,9.78,9.77,9.78,120450.0,9.77,9.78,9.77,9.78,120450.0
2015-12-28 11:55:00,9.77,9.79,9.77,9.78,95350.0,9.77,9.79,9.77,9.78,95350.0
2015-12-28 12:00:00,9.77,9.78,9.76,9.77,170600.0,9.77,9.78,9.76,9.77,170600.0
2015-12-28 12:05:00,9.77,9.79,9.77,9.79,150000.0,9.77,9.79,9.77,9.79,150000.0
2015-12-28 12:10:00,9.79,9.81,9.78,9.8,369350.0,9.79,9.81,9.78,9.8,369350.0
2015-12-28 12:15:00,9.8,9.82,9.8,9.8,80100.0,9.8,9.82,9.8,9.8,80100.0
2015-12-28 12:20:00,9.8,9.8,9.79,9.8,63400.0,9.8,9.8,9.79,9.8,63400.0
2015-12-28 12:25:00,9.81,9.81,9.8,9.8,115000.0,9.81,9.81,9.8,9.8,115000.0
2015-12-28 12:30:00,9.8,9.82,9.8,9.82,133300.0,9.8,9.82,9.8,9.82,133300.0
2015-12-28 12:35:00,9.82,9.82,9.81,9.81,249350.0,9.82,9.82,9.81,9.81,249350.0
2015-12-28 12:40:00,9.81,9.81,9.8,9.8,106150.0,9.81,9.81,9.8,9.8,106150.0
2015-12-28 12:45:00,9.8,9.81,9.8,9.81,115000.0,9.8,9.81,9.8,9.81,115000.0
2015-12-28 12:50:00,9.8,9.82,9.8,9.82,142500.0,9.8,9.82,9.8,9.82,142500.0
2015-12-28 12:55:00,9.81,9.82,9.81,9.81,148250.0,9.81,9.82,9.81,9.81,148250.0
2015-12-28 13:00:00,9.81,9.82,9.8,9.82,66000.0,9.81,9.82,9.8,9.82,66000.0
2015-12-28 13:05:00,9.81,9.82,9.81,9.82,97050.0,9.81,9.82,9.81,9.82,97050.0
2015-12-28 13:10:00,9.81,9.87,9.81,9.86,541500.0,9.81,9.87,9.81,9.86,541500.0
2015-12-28 13:15:00,9.86,9.89,9.85,9.89,540000.0,9.86,9.89,9.85,9.89,540000.0
2015-12-28 13:20:00,9.88,9.9,9.88,9.9,399250.0,9.88,9.9,9.88,9.9,399250.0
2015-12-28 13:25:00,9.88,9.89,9.86,9.88,631250.0,9.88,9.89,9.86,9.88,631250.0
2015-12-28 13:30:00,9.88,9.89,9.87,9.88,360450.0,9.88,9.89,9.87,9.88,360450.0
2015-12-28 13:35:00,9.88,9.88,9.87,9.88,372500.0,9.88,9.88,9.87,9.88,372500.0
2015-12-28 13:40:00,9.87,9.88,9.86,9.87,1626650.0,9.87,9.88,9.86,9.87,1626650.0
2015-12-28 13:45:00,9.87,9.87,9.86,9.86,83000.0,9.87,9.87,9.86,9.86,83000.0
2015-12-28 13:50:00,9.87,9.88,9.86,9.87,252250.0,9.87,9.88,9.86,9.87,252250.0
2015-12-28 13:55:00,9.87,9.89,9.87,9.88,283850.0,9.87,9.89,9.87,9.88,283850.0
2015-12-28 14:00:00,9.88,9.89,9.87,9.88,303300.0,9.88,9.89,9.87,9.88,303300.0
2015-12-28 14:05:00,9.88,9.9,9.87,9.89,531550.0,9.88,9.9,9.87,9.89,531550.0
2015-12-28 14:10:00,9.9,9.9,9.89,9.89,381200.0,9.9,9.9,9.89,9.89,381200.0
2015-12-28 14:15:00,9.89,9.9,9.89,9.9,100000.0,9.89,9.9,9.89,9.9,100000.0
2015-12-28 14:20:00,9.89,9.9,9.89,9.89,185000.0,9.89,9.9,9.89,9.89,185000.0
2015-12-28 14:25:00,9.89,9.9,9.89,9.89,213500.0,9.89,9.9,9.89,9.89,213500.0
2015-12-28 14:30:00,9.89,9.89,9.86,9.87,819450.0,9.89,9.89,9.86,9.87,819450.0
2015-12-28 14:35:00,9.86,9.87,9.83,9.85,478650.0,9.86,9.87,9.83,9.85,478650.0
2015-12-28 14:40:00,9.84,9.85,9.83,9.84,508000.0,9.84,9.85,9.83,9.84,508000.0
2015-12-28 14:45:00,9.84,9.86,9.83,9.85,549050.0,9.84,9.86,9.83,9.85,549050.0
2015-12-28 14:50:00,9.85,9.86,9.85,9.85,260000.0,9.85,9.86,9.85,9.85,260000.0
2015-12-28 14:55:00,9.85,9.85,9.83,9.85,333200.0,9.85,9.85,9.83,9.85,333200.0
2015-12-28 15:00:00,9.85,9.85,9.84,9.84,372450.0,9.85,9.85,9.84,9.84,372450.0
2015-12-28 15:05:00,9.84,9.85,9.83,9.84,375300.0,9.84,9.85,9.83,9.84,375300.0
2015-12-28 15:10:00,9.84,9.84,9.83,9.84,180000.0,9.84,9.84,9.83,9.84,180000.0
2015-12-28 15:15:00,9.84,9.85,9.84,9.85,1071050.0,9.84,9.85,9.84,9.85,1071050.0
2015-12-28 15:20:00,9.84,9.87,9.84,9.86,355000.0,9.84,9.87,9.84,9.86,355000.0
2015-12-28 15:25:00,9.87,9.88,9.86,9.87,441600.0,9.87,9.88,9.86,9.87,441600.0
2015-12-28 15:30:00,9.86,9.87,9.86,9.87,336900.0,9.86,9.87,9.86,9.87,336900.0
2015-12-28 15:35:00,9.87,9.88,9.87,9.87,180050.0,9.87,9.88,9.87,9.87,180050.0
2015-12-28 15:40:00,9.87,9.88,9.86,9.87,479750.0,9.87,9.88,9.86,9.87,479750.0
2015-12-28 15:45:00,9.87,9.88,9.86,9.86,447600.0,9.87,9.88,9.86,9.86,447600.0
2015-12-28 15:50:00,9.86,9.88,9.86,9.87,538600.0,9.86,9.88,9.86,9.87,538600.0
2015-12-28 15:55:00,9.87,9.87,9.85,9.86,1340500.0,9.87,9.87,9.85,9.86,1340500.0
2015-12-29 09:30:00,9.88,9.94,9.88,9.89,1472100.0,9.88,9.94,9.88,9.89,1472100.0
2015-12-29 09:35:00,9.89,9.9,9.87,9.9,444500.0,9.89,9.9,9.87,9.9,444500.0
2015-12-29 09:40:00,9.91,9.91,9.84,9.87,663400.0,9.91,9.91,9.84,9.87,663400.0
2015-12-29 09:45:00,9.86,9.87,9.85,9.85,478800.0,9.86,9.87,9.85,9.85,478800.0
2015-12-29 09:50:00,9.85,9.85,9.81,9.81,604100.0,9.85,9.85,9.81,9.81,604100.0
2015-12-29 09:55:00,9.81,9.85,9.79,9.85,871500.0,9.81,9.85,9.79,9.85,871500.0
2015-12-29 10:00:00,9.85,9.89,9.85,9.89,460300.0,9.85,9.89,9.85,9.89,460300.0
2015-12-29 10:05:00,9.88,9.88,9.84,9.87,936700.0,9.88,9.88,9.84,9.87,936700.0
2015-12-29 10:10:00,9.87,9.87,9.84,9.85,577600.0,9.87,9.87,9.84,9.85,577600.0
2015-12-29 10:15:00,9.84,9.85,9.83,9.85,1340750.0,9.84,9.85,9.83,9.85,1340750.0
2015-12-29 10:20:00,9.84,9.86,9.84,9.85,370100.0,9.84,9.86,9.84,9.85,370100.0
2015-12-29 10:25:00,9.84,9.88,9.84,9.87,888550.0,9.84,9.88,9.84,9.87,888550.0
2015-12-29 10:30:00,9.87,9.87,9.84,9.85,425700.0,9.87,9.87,9.84,9.85,425700.0
2015-12-29 10:35:00,9.84,9.88,9.84,9.86,624850.0,9.84,9.88,9.84,9.86,624850.0
2015-12-29 10:40:00,9.86,9.89,9.86,9.89,516750.0,9.86,9.89,9.86,9.89,516750.0
2015-12-29 10:45:00,9.88,9.88,9.87,9.88,272500.0,9.88,9.88,9.87,9.88,272500.0
2015-12-29 10:50:00,9.88,9.88,9.84,9.85,367400.0,9.88,9.88,9.84,9.85,367400.0
2015-12-29 10:55:00,9.85,9.86,9.85,9.86,127850.0,9.85,9.86,9.85,9.86,127850.0
2015-12-29 11:00:00,9.85,9.87,9.85,9.87,197250.0,9.85,9.87,9.85,9.87,197250.0
2015-12-29 11:05:00,9.87,9.88,9.87,9.88,391750.0,9.87,9.88,9.87,9.88,391750.0
2015-12-29 11:10:00,9.88,9.89,9.86,9.87,301950.0,9.88,9.89,9.86,9.87,301950.0
2015-12-29 11:15:00,9.86,9.88,9.86,9.87,135050.0,9.86,9.88,9.86,9.87,135050.0
2015-12-29 11:20:00,9.86,9.87,9.86,9.86,358950.0,9.86,9.87,9.86,9.86,358950.0
2015-12-29 11:25:00,9.86,9.87,9.86,9.86,119000.0,9.86,9.87,9.86,9.86,119000.0
2015-12-29 11:30:00,9.87,9.87,9.85,9.85,65000.0,9.87,9.87,9.85,9.85,65000.0
2015-12-29 11:35:00,9.85,9.86,9.82,9.82,634050.0,9.85,9.86,9.82,9.82,634050.0
2015-12-29 11:40:00,9.83,9.83,9.8,9.8,391700.0,9.83,9.83,9.8,9.8,391700.0
2015-12-29 11:45:00,9.81,9.82,9.81,9.81,130000.0,9.81,9.82,9.81,9.81,130000.0
2015-12-29 11:50:00,9.8,9.81,9.8,9.8,100750.0,9.8,9.81,9.8,9.8,100750.0
2015-12-29 11:55:00,9.81,9.82,9.81,9.82,235000.0,9.81,9.82,9.81,9.82,235000.0
2015-12-29 12:00:00,9.81,9.82,9.8,9.81,197600.0,9.81,9.82,9.8,9.81,197600.0
2015-12-29 12:05:00,9.81,9.81,9.79,9.8,1061250.0,9.81,9.81,9.79,9.8,1061250.0
2015-12-29 12:10:00,9.79,9.8,9.78,9.8,376650.0,9.79,9.8,9.78,9.8,376650.0
2015-12-29 12:15:00,9.8,9.81,9.79,9.81,200000.0,9.8,9.81,9.79,9.81,200000.0
2015-12-29 12:20:00,9.81,9.81,9.8,9.81,133850.0,9.81,9.81,9.8,9.81,133850.0
2015-12-29 12:25:00,9.81,9.83,9.81,9.82,414050.0,9.81,9.83,9.81,9.82,414050.0
2015-12-29 12:30:00,9.81,9.83,9.81,9.83,479050.0,9.81,9.83,9.81,9.83,479050.0
2015-12-29 12:35:00,9.82,9.85,9.82,9.83,382350.0,9.82,9.85,9.82,9.83,382350.0
2015-12-29 12:40:00,9.83,9.84,9.81,9.82,715650.0,9.83,9.84,9.81,9.82,715650.0
2015-12-29 12:45:00,9.83,9.83,9.82,9.82,85000.0,9.83,9.83,9.82,9.82,85000.0
2015-12-29 12:50:00,9.82,9.83,9.81,9.82,375500.0,9.82,9.83,9.81,9.82,375500.0
2015-12-29 12:55:00,9.8,9.82,9.8,9.82,67500.0,9.8,9.82,9.8,9.82,67500.0
2015-12-29 13:00:00,9.82,9.82,9.8,9.8,153650.0,9.82,9.82,9.8,9.8,153650.0
2015-12-29 13:05:00,9.8,9.81,9.8,9.8,124250.0,9.8,9.81,9.8,9.8,124250.0
2015-12-29 13:10:00,9.81,9.81,9.81,9.81,207850.0,9.81,9.81,9.81,9.81,207850.0
2015-12-29 13:15:00,9.82,9.83,9.81,9.82,166500.0,9.82,9.83,9.81,9.82,166500.0
2015-12-29 13:20:00,9.82,9.82,9.82,9.82,190000.0,9.82,9.82,9.82,9.82,190000.0
2015-12-29 13:25:00,9.82,9.83,9.82,9.82,75000.0,9.82,9.83,9.82,9.82,75000.0
2015-12-29 13:30:00,9.82,9.83,9.81,9.82,80000.0,9.82,9.83,9.81,9.82,80000.0
2015-12-29 13:35:00,9.82,9.83,9.82,9.82,75000.0,9.82,9.83,9.82,9.82,75000.0
2015-12-29 13:40:00,9.82,9.83,9.82,9.83,130000.0,9.82,9.83,9.82,9.83,130000.0
2015-12-29 13:45:00,9.82,9.83,9.81,9.83,254100.0,9.82,9.83,9.81,9.83,254100.0
2015-12-29 13:50:00,9.83,9.83,9.82,9.83,158550.0,9.83,9.83,9.82,9.83,158550.0
2015-12-29 13:55:00,9.82,9.83,9.82,9.82,125000.0,9.82,9.83,9.82,9.82,125000.0
2015-12-29 14:00:00,9.82,9.83,9.82,9.82,125650.0,9.82,9.83,9.82,9.82,125650.0
2015-12-29 14:05:00,9.83,9.83,9.82,9.82,351100.0,9.83,9.83,9.82,9.82,351100.0
2015-12-29 14:10:00,9.83,9.83,9.82,9.82,317450.0,9.83,9.83,9.82,9.82,317450.0
2015-12-29 14:15:00,9.82,9.83,9.82,9.83,126050.0,9.82,9.83,9.82,9.83,126050.0
2015-12-29 14:20:00,9.83,9.83,9.82,9.83,219000.0,9.83,9.83,9.82,9.83,219000.0
2015-12-29 14:25:00,9.82,9.83,9.82,9.83,487100.0,9.82,9.83,9.82,9.83,487100.0
2015-12-29 14:30:00,9.82,9.83,9.82,9.83,179250.0,9.82,9.83,9.82,9.83,179250.0
2015-12-29 14:35:00,9.83,9.85,9.83,9.85,478500.0,9.83,9.85,9.83,9.85,478500.0
2015-12-29 14:40:00,9.86,9.86,9.84,9.84,416850.0,9.86,9.86,9.84,9.84,416850.0
2015-12-29 14:45:00,9.84,9.85,9.82,9.83,246850.0,9.84,9.85,9.82,9.83,246850.0
2015-12-29 14:50:00,9.83,9.84,9.83,9.83,105800.0,9.83,9.84,9.83,9.83,105800.0
2015-12-29 14:55:00,9.83,9.84,9.83,9.84,150000.0,9.83,9.84,9.83,9.84,150000.0
2015-12-29 15:00:00,9.84,9.84,9.83,9.83,274000.0,9.84,9.84,9.83,9.83,274000.0
2015-12-29 15:05:00,9.84,9.84,9.83,9.84,160050.0,9.84,9.84,9.83,9.84,160050.0
2015-12-29 15:10:00,9.84,9.84,9.82,9.83,138250.0,9.84,9.84,9.82,9.83,138250.0
2015-12-29 15:15:00,9.83,9.85,9.82,9.83,780600.0,9.83,9.85,9.82,9.83,780600.0
2015-12-29 15:20:00,9.84,9.85,9.83,9.83,984000.0,9.84,9.85,9.83,9.83,984000.0
2015-12-29 15:25:00,9.83,9.84,9.82,9.82,1130500.0,9.83,9.84,9.82,9.82,1130500.0
2015-12-29 15:30:00,9.83,9.83,9.82,9.82,627350.0,9.83,9.83,9.82,9.82,627350.0
2015-12-29 15:35:00,9.81,9.82,9.81,9.82,326400.0,9.81,9.82,9.81,9.82,326400.0
2015-12-29 15:40:00,9.82,9.82,9.8,9.8,661900.0,9.82,9.82,9.8,9.8,661900.0
2015-12-29 15:45:00,9.8,9.81,9.8,9.81,700300.0,9.8,9.81,9.8,9.81,700300.0
2015-12-29 15:50:00,9.81,9.82,9.8,9.81,625400.0,9.81,9.82,9.8,9.81,625400.0
2015-12-29 15:55:00,9.81,9.81,9.79,9.8,1925250.0,9.81,9.81,9.79,9.8,1925250.0
2015-12-30 09:30:00,9.8,9.83,9.76,9.76,670450.0,9.8,9.83,9.76,9.76,670450.0
2015-12-30 09:35:00,9.78,9.79,9.77,9.78,371250.0,9.78,9.79,9.77,9.78,371250.0
2015-12-30 09:40:00,9.8,9.8,9.77,9.8,331150.0,9.8,9.8,9.77,9.8,331150.0
2015-12-30 09:45:00,9.8,9.82,9.78,9.81,370800.0,9.8,9.82,9.78,9.81,370800.0
2015-12-30 09:50:00,9.81,9.86,9.81,9.84,849750.0,9.81,9.86,9.81,9.84,849750.0
2015-12-30 09:55:00,9.84,9.86,9.81,9.86,368850.0,9.84,9.86,9.81,9.86,368850.0
2015-12-30 10:00:00,9.85,9.86,9.82,9.83,334050.0,9.85,9.86,9.82,9.83,334050.0
2015-12-30 10:05:00,9.84,9.86,9.81,9.83,401450.0,9.84,9.86,9.81,9.83,401450.0
2015-12-30 10:10:00,9.83,9.84,9.8,9.81,502700.0,9.83,9.84,9.8,9.81,502700.0
2015-12-30 10:15:00,9.82,9.82,9.77,9.78,1580400.0,9.82,9.82,9.77,9.78,1580400.0
2015-12-30 10:20:00,9.77,9.8,9.76,9.77,1604400.0,9.77,9.8,9.76,9.77,1604400.0
2015-12-30 10:25:00,9.77,9.78,9.76,9.76,473200.0,9.77,9.78,9.76,9.76,473200.0
2015-12-30 10:30:00,9.76,9.76,9.72,9.73,1171500.0,9.76,9.76,9.72,9.73,1171500.0
2015-12-30 10:35:00,9.73,9.77,9.73,9.75,309000.0,9.73,9.77,9.73,9.75,309000.0
2015-12-30 10:40:00,9.74,9.77,9.74,9.76,221250.0,9.74,9.77,9.74,9.76,221250.0
2015-12-30 10:45:00,9.76,9.77,9.75,9.75,144700.0,9.76,9.77,9.75,9.75,144700.0
2015-12-30 10:50:00,9.75,9.77,9.74,9.75,150000.0,9.75,9.77,9.74,9.75,150000.0
2015-12-30 10:55:00,9.75,9.76,9.73,9.74,509000.0,9.75,9.76,9.73,9.74,509000.0
2015-12-30 11:00:00,9.74,9.75,9.73,9.74,215650.0,9.74,9.75,9.73,9.74,215650.0
2015-12-30 11:05:00,9.75,9.76,9.74,9.74,267000.0,9.75,9.76,9.74,9.74,267000.0
2015-12-30 11:10:00,9.75,9.75,9.73,9.74,186000.0,9.75,9.75,9.73,9.74,186000.0
2015-12-30 11:15:00,9.74,9.74,9.72,9.72,628550.0,9.74,9.74,9.72,9.72,628550.0
2015-12-30 11:20:00,9.72,9.72,9.71,9.71,591900.0,9.72,9.72,9.71,9.71,591900.0
2015-12-30 11:25:00,9.71,9.74,9.71,9.73,524250.0,9.71,9.74,9.71,9.73,524250.0
2015-12-30 11:30:00,9.74,9.74,9.73,9.73,278950.0,9.74,9.74,9.73,9.73,278950.0
2015-12-30 11:35:00,9.74,9.75,9.71,9.72,402850.0,9.74,9.75,9.71,9.72,402850.0
2015-12-30 11:40:00,9.72,9.73,9.71,9.71,315650.0,9.72,9.73,9.71,9.71,315650.0
2015-12-30 11:45:00,9.71,9.73,9.71,9.72,325000.0,9.71,9.73,9.71,9.72,325000.0
2015-12-30 11:50:00,9.72,9.73,9.71,9.72,602950.0,9.72,9.73,9.71,9.72,602950.0
2015-12-30 11:55:00,9.71,9.72,9.7,9.71,1037100.0,9.71,9.72,9.7,9.71,1037100.0
2015-12-30 12:00:00,9.71,9.71,9.7,9.71,153750.0,9.71,9.71,9.7,9.71,153750.0
2015-12-30 12:05:00,9.71,9.74,9.71,9.73,393900.0,9.71,9.74,9.71,9.73,393900.0
2015-12-30 12:10:00,9.73,9.73,9.7,9.71,212800.0,9.73,9.73,9.7,9.71,212800.0
2015-12-30 12:15:00,9.72,9.73,9.71,9.71,320050.0,9.72,9.73,9.71,9.71,320050.0
2015-12-30 12:20:00,9.7,9.71,9.69,9.7,479800.0,9.7,9.71,9.69,9.7,479800.0
2015-12-30 12:25:00,9.69,9.7,9.69,9.69,336200.0,9.69,9.7,9.69,9.69,336200.0
2015-12-30 12:30:00,9.69,9.7,9.68,9.69,552700.0,9.69,9.7,9.68,9.69,552700.0
2015-12-30 12:35:00,9.69,9.69,9.68,9.68,378900.0,9.69,9.69,9.68,9.68,378900.0
2015-12-30 12:40:00,9.69,9.7,9.67,9.7,602250.0,9.69,9.7,9.67,9.7,602250.0
2015-12-30 12:45:00,9.69,9.7,9.68,9.68,577250.0,9.69,9.7,9.68,9.68,577250.0
2015-12-30 12:50:00,9.69,9.69,9.68,9.68,240000.0,9.69,9.69,9.68,9.68,240000.0
2015-12-30 12:55:00,9.69,9.7,9.69,9.69,292050.0,9.69,9.7,9.69,9.69,292050.0
2015-12-30 13:00:00,9.69,9.7,9.68,9.68,372700.0,9.69,9.7,9.68,9.68,372700.0
2015-12-30 13:05:00,9.69,9.69,9.67,9.67,169000.0,9.69,9.69,9.67,9.67,169000.0
2015-12-30 13:10:00,9.67,9.68,9.66,9.68,745100.0,9.67,9.68,9.66,9.68,745100.0
2015-12-30 13:15:00,9.68,9.69,9.67,9.68,260000.0,9.68,9.69,9.67,9.68,260000.0
2015-12-30 13:20:00,9.69,9.69,9.68,9.68,286550.0,9.69,9.69,9.68,9.68,286550.0
2015-12-30 13:25:00,9.69,9.7,9.68,9.69,538200.0,9.69,9.7,9.68,9.69,538200.0
2015-12-30 13:30:00,9.69,9.7,9.69,9.7,180050.0,9.69,9.7,9.69,9.7,180050.0
2015-12-30 13:35:00,9.7,9.7,9.69,9.7,407250.0,9.7,9.7,9.69,9.7,407250.0
2015-12-30 13:40:00,9.7,9.71,9.7,9.7,132400.0,9.7,9.71,9.7,9.7,132400.0
2015-12-30 13:45:00,9.69,9.7,9.69,9.69,432250.0,9.69,9.7,9.69,9.69,432250.0
2015-12-30 13:50:00,9.69,9.69,9.68,9.69,126500.0,9.69,9.69,9.68,9.69,126500.0
2015-12-30 13:55:00,9.68,9.69,9.67,9.69,425000.0,9.68,9.69,9.67,9.69,425000.0
2015-12-30 14:00:00,9.68,9.7,9.67,9.67,505900.0,9.68,9.7,9.67,9.67,505900.0
2015-12-30 14:05:00,9.69,9.69,9.68,9.69,90950.0,9.69,9.69,9.68,9.69,90950.0
2015-12-30 14:10:00,9.69,9.7,9.68,9.7,1027850.0,9.69,9.7,9.68,9.7,1027850.0
2015-12-30 14:15:00,9.7,9.71,9.69,9.71,763400.0,9.7,9.71,9.69,9.71,763400.0
2015-12-30 14:20:00,9.7,9.71,9.7,9.7,132500.0,9.7,9.71,9.7,9.7,132500.0
2015-12-30 14:25:00,9.7,9.7,9.68,9.68,170000.0,9.7,9.7,9.68,9.68,170000.0
2015-12-30 14:30:00,9.68,9.69,9.68,9.68,418000.0,9.68,9.69,9.68,9.68,418000.0
2015-12-30 14:35:00,9.68,9.7,9.68,9.69,212900.0,9.68,9.7,9.68,9.69,212900.0
2015-12-30 14:40:00,9.69,9.69,9.68,9.68,110000.0,9.69,9.69,9.68,9.68,110000.0
2015-12-30 14:45:00,9.69,9.69,9.68,9.69,245450.0,9.69,9.69,9.68,9.69,245450.0
2015-12-30 14:50:00,9.69,9.69,9.67,9.69,141800.0,9.69,9.69,9.67,9.69,141800.0
2015-12-30 14:55:00,9.69,9.71,9.69,9.71,891300.0,9.69,9.71,9.69,9.71,891300.0
2015-12-30 15:00:00,9.71,9.73,9.71,9.72,1164700.0,9.71,9.73,9.71,9.72,1164700.0
2015-12-30 15:05:00,9.72,9.74,9.71,9.73,1100500.0,9.72,9.74,9.71,9.73,1100500.0
2015-12-30 15:10:00,9.74,9.75,9.71,9.72,1124700.0,9.74,9.75,9.71,9.72,1124700.0
2015-12-30 15:15:00,9.73,9.74,9.72,9.73,888850.0,9.73,9.74,9.72,9.73,888850.0
2015-12-30 15:20:00,9.73,9.74,9.72,9.72,1286750.0,9.73,9.74,9.72,9.72,1286750.0
2015-12-30 15:25:00,9.72,9.73,9.72,9.73,905650.0,9.72,9.73,9.72,9.73,905650.0
2015-12-30 15:30:00,9.73,9.74,9.71,9.72,1084950.0,9.73,9.74,9.71,9.72,1084950.0
2015-12-30 15:35:00,9.72,9.73,9.71,9.72,414100.0,9.72,9.73,9.71,9.72,414100.0
2015-12-30 15:40:00,9.72,9.73,9.72,9.72,752400.0,9.72,9.73,9.72,9.72,752400.0
2015-12-30 15:45:00,9.71,9.73,9.71,9.72,866000.0,9.71,9.73,9.71,9.72,866000.0
2015-12-30 15:50:00,9.72,9.73,9.72,9.72,802450.0,9.72,9.73,9.72,9.72,802450.0
2015-12-30 15:55:00,9.72,9.72,9.71,9.71,1682900.0,9.72,9.72,9.71,9.71,1682900.0
2015-12-31 09:30:00,9.66,9.72,9.64,9.67,1076200.0,9.66,9.72,9.64,9.67,1076200.0
2015-12-31 09:35:00,9.65,9.69,9.65,9.66,262350.0,9.65,9.69,9.65,9.66,262350.0
2015-12-31 09:40:00,9.68,9.71,9.68,9.7,259400.0,9.68,9.71,9.68,9.7,259400.0
2015-12-31 09:45:00,9.71,9.71,9.68,9.68,224750.0,9.71,9.71,9.68,9.68,224750.0
2015-12-31 09:50:00,9.68,9.7,9.67,9.7,264450.0,9.68,9.7,9.67,9.7,264450.0
2015-12-31 09:55:00,9.7,9.7,9.68,9.7,304550.0,9.7,9.7,9.68,9.7,304550.0
2015-12-31 10:00:00,9.69,9.7,9.68,9.68,250050.0,9.69,9.7,9.68,9.68,250050.0
2015-12-31 10:05:00,9.68,9.69,9.67,9.68,311950.0,9.68,9.69,9.67,9.68,311950.0
2015-12-31 10:10:00,9.69,9.71,9.69,9.7,376750.0,9.69,9.71,9.69,9.7,376750.0
2015-12-31 10:15:00,9.7,9.71,9.69,9.69,165950.0,9.7,9.71,9.69,9.69,165950.0
2015-12-31 10:20:00,9.69,9.69,9.67,9.68,354800.0,9.69,9.69,9.67,9.68,354800.0
2015-12-31 10:25:00,9.68,9.68,9.66,9.66,709400.0,9.68,9.68,9.66,9.66,709400.0
2015-12-31 10:30:00,9.67,9.67,9.65,9.67,520850.0,9.67,9.67,9.65,9.67,520850.0
2015-12-31 10:35:00,9.67,9.67,9.65,9.66,364800.0,9.67,9.67,9.65,9.66,364800.0
2015-12-31 10:40:00,9.66,9.67,9.65,9.65,884200.0,9.66,9.67,9.65,9.65,884200.0
2015-12-31 10:45:00,9.65,9.66,9.65,9.65,277750.0,9.65,9.66,9.65,9.65,277750.0
2015-12-31 10:50:00,9.65,9.66,9.65,9.66,210800.0,9.65,9.66,9.65,9.66,210800.0
2015-12-31 10:55:00,9.66,9.66,9.65,9.65,533900.0,9.66,9.66,9.65,9.65,533900.0
2015-12-31 11:00:00,9.65,9.65,9.63,9.63,598350.0,9.65,9.65,9.63,9.63,598350.0
2015-12-31 11:05:00,9.63,9.63,9.61,9.62,684050.0,9.63,9.63,9.61,9.62,684050.0
2015-12-31 11:10:00,9.62,9.63,9.61,9.63,362950.0,9.62,9.63,9.61,9.63,362950.0
2015-12-31 11:15:00,9.63,9.64,9.62,9.63,446850.0,9.63,9.64,9.62,9.63,446850.0
2015-12-31 11:20:00,9.64,9.64,9.63,9.64,392400.0,9.64,9.64,9.63,9.64,392400.0
2015-12-31 11:25:00,9.64,9.65,9.63,9.63,500050.0,9.64,9.65,9.63,9.63,500050.0
2015-12-31 11:30:00,9.63,9.64,9.62,9.63,250900.0,9.63,9.64,9.62,9.63,250900.0
2015-12-31 11:35:00,9.63,9.64,9.62,9.62,532000.0,9.63,9.64,9.62,9.62,532000.0
2015-12-31 11:40:00,9.62,9.63,9.62,9.63,190000.0,9.62,9.63,9.62,9.63,190000.0
2015-12-31 11:45:00,9.62,9.64,9.62,9.63,322850.0,9.62,9.64,9.62,9.63,322850.0
2015-12-31 11:50:00,9.63,9.64,9.62,9.62,451250.0,9.63,9.64,9.62,9.62,451250.0
2015-12-31 11:55:00,9.62,9.62,9.58,9.6,1459700.0,9.62,9.62,9.58,9.6,1459700.0
2015-12-31 12:00:00,9.6,9.61,9.58,9.6,1374650.0,9.6,9.61,9.58,9.6,1374650.0
2015-12-31 12:05:00,9.59,9.6,9.58,9.6,762300.0,9.59,9.6,9.58,9.6,762300.0
2015-12-31 12:10:00,9.61,9.61,9.58,9.59,348900.0,9.61,9.61,9.58,9.59,348900.0
2015-12-31 12:15:00,9.59,9.6,9.58,9.6,652800.0,9.59,9.6,9.58,9.6,652800.0
2015-12-31 12:20:00,9.6,9.6,9.59,9.6,415200.0,9.6,9.6,9.59,9.6,415200.0
2015-12-31 12:25:00,9.59,9.61,9.59,9.6,615200.0,9.59,9.61,9.59,9.6,615200.0
2015-12-31 12:30:00,9.6,9.62,9.59,9.61,775450.0,9.6,9.62,9.59,9.61,775450.0
2015-12-31 12:35:00,9.61,9.62,9.61,9.62,123950.0,9.61,9.62,9.61,9.62,123950.0
2015-12-31 12:40:00,9.62,9.63,9.61,9.62,593550.0,9.62,9.63,9.61,9.62,593550.0
2015-12-31 12:45:00,9.62,9.62,9.61,9.61,935800.0,9.62,9.62,9.61,9.61,935800.0
2015-12-31 12:50:00,9.61,9.62,9.6,9.62,1673150.0,9.61,9.62,9.6,9.62,1673150.0
2015-12-31 12:55:00,9.61,9.62,9.59,9.6,511850.0,9.61,9.62,9.59,9.6,511850.0
2015-12-31 13:00:00,9.59,9.61,9.59,9.6,312500.0,9.59,9.61,9.59,9.6,312500.0
2015-12-31 13:05:00,9.6,9.6,9.59,9.59,249750.0,9.6,9.6,9.59,9.59,249750.0
2015-12-31 13:10:00,9.59,9.6,9.59,9.6,201400.0,9.59,9.6,9.59,9.6,201400.0
2015-12-31 13:15:00,9.6,9.6,9.59,9.6,530350.0,9.6,9.6,9.59,9.6,530350.0
2015-12-31 13:20:00,9.6,9.61,9.59,9.59,186500.0,9.6,9.61,9.59,9.59,186500.0
2015-12-31 13:25:00,9.6,9.6,9.59,9.59,135950.0,9.6,9.6,9.59,9.59,135950.0
2015-12-31 13:30:00,9.59,9.6,9.59,9.59,781200.0,9.59,9.6,9.59,9.59,781200.0
2015-12-31 13:35:00,9.59,9.6,9.58,9.58,667250.0,9.59,9.6,9.58,9.58,667250.0
2015-12-31 13:40:00,9.58,9.59,9.58,9.59,479200.0,9.58,9.59,9.58,9.59,479200.0
2015-12-31 13:45:00,9.58,9.6,9.58,9.59,595000.0,9.58,9.6,9.58,9.59,595000.0
2015-12-31 13:50:00,9.59,9.59,9.58,9.59,101250.0,9.59,9.59,9.58,9.59,101250.0
2015-12-31 13:55:00,9.59,9.59,9.58,9.59,367650.0,9.59,9.59,9.58,9.59,367650.0
2015-12-31 14:00:00,9.59,9.59,9.58,9.58,161750.0,9.59,9.59,9.58,9.58,161750.0
2015-12-31 14:05:00,9.58,9.59,9.58,9.58,294450.0,9.58,9.59,9.58,9.58,294450.0
2015-12-31 14:10:00,9.58,9.6,9.58,9.59,339200.0,9.58,9.6,9.58,9.59,339200.0
2015-12-31 14:15:00,9.6,9.61,9.59,9.61,262250.0,9.6,9.61,9.59,9.61,262250.0
2015-12-31 14:20:00,9.61,9.61,9.58,9.59,331600.0,9.61,9.61,9.58,9.59,331600.0
2015-12-31 14:25:00,9.59,9.59,9.58,9.58,120000.0,9.59,9.59,9.58,9.58,120000.0
2015-12-31 14:30:00,9.58,9.58,9.57,9.57,583900.0,9.58,9.58,9.57,9.57,583900.0
2015-12-31 14:35:00,9.57,9.57,9.56,9.57,273400.0,9.57,9.57,9.56,9.57,273400.0
2015-12-31 14:40:00,9.57,9.58,9.56,9.57,674450.0,9.57,9.58,9.56,9.57,674450.0
2015-12-31 14:45:00,9.57,9.58,9.57,9.57,641950.0,9.57,9.58,9.57,9.57,641950.0
2015-12-31 14:50:00,9.57,9.58,9.56,9.58,676600.0,9.57,9.58,9.56,9.58,676600.0
2015-12-31 14:55:00,9.58,9.59,9.56,9.58,543100.0,9.58,9.59,9.56,9.58,543100.0
2015-12-31 15:00:00,9.58,9.61,9.57,9.6,724400.0,9.58,9.61,9.57,9.6,724400.0
2015-12-31 15:05:00,9.6,9.6,9.59,9.59,305400.0,9.6,9.6,9.59,9.59,305400.0
2015-12-31 15:10:00,9.59,9.6,9.58,9.59,330950.0,9.59,9.6,9.58,9.59,330950.0
2015-12-31 15:15:00,9.59,9.62,9.59,9.62,940500.0,9.59,9.62,9.59,9.62,940500.0
2015-12-31 15:20:00,9.61,9.63,9.6,9.61,1268350.0,9.61,9.63,9.6,9.61,1268350.0
2015-12-31 15:25:00,9.61,9.63,9.6,9.62,1144950.0,9.61,9.63,9.6,9.62,1144950.0
2015-12-31 15:30:00,9.62,9.64,9.62,9.64,1182750.0,9.62,9.64,9.62,9.64,1182750.0
2015-12-31 15:35:00,9.64,9.66,9.64,9.65,1060850.0,9.64,9.66,9.64,9.65,1060850.0
2015-12-31 15:40:00,9.65,9.65,9.61,9.62,587650.0,9.65,9.65,9.61,9.62,587650.0
2015-12-31 15:45:00,9.62,9.63,9.61,9.62,723450.0,9.62,9.63,9.61,9.62,723450.0
2015-12-31 15:50:00,9.62,9.63,9.61,9.63,903800.0,9.62,9.63,9.61,9.63,903800.0
2015-12-31 15:55:00,9.63,9.63,9.59,9.6,2065250.0,9.63,9.63,9.59,9.6,2065250.0
2016-01-04 09:30:00,9.37,9.38,9.32,9.32,468350.0,9.37,9.38,9.32,9.32,468350.0
2016-01-04 09:35:00,9.32,9.34,9.26,9.28,7698550.0,9.32,9.34,9.26,9.28,7698550.0
2016-01-04 09:40:00,9.3,9.3,9.25,9.26,3424350.0,9.3,9.3,9.25,9.26,3424350.0
2016-01-04 09:45:00,9.27,9.31,9.25,9.31,2312350.0,9.27,9.31,9.25,9.31,2312350.0
2016-01-04 09:50:00,9.3,9.37,9.3,9.33,1342950.0,9.3,9.37,9.3,9.33,1342950.0
2016-01-04 09:55:00,9.33,9.35,9.3,9.3,1639550.0,9.33,9.35,9.3,9.3,1639550.0
2016-01-04 10:00:00,9.3,9.3,9.25,9.26,1533100.0,9.3,9.3,9.25,9.26,1533100.0
2016-01-04 10:05:00,9.26,9.26,9.22,9.22,1292900.0,9.26,9.26,9.22,9.22,1292900.0
2016-01-04 10:10:00,9.22,9.27,9.21,9.25,1305850.0,9.22,9.27,9.21,9.25,1305850.0
2016-01-04 10:15:00,9.26,9.3,9.24,9.24,1014350.0,9.26,9.3,9.24,9.24,1014350.0
2016-01-04 10:20:00,9.24,9.3,9.23,9.27,1662300.0,9.24,9.3,9.23,9.27,1662300.0
2016-01-04 10:25:00,9.26,9.3,9.26,9.27,713300.0,9.26,9.3,9.26,9.27,713300.0
2016-01-04 10:30:00,9.27,9.27,9.22,9.22,838200.0,9.27,9.27,9.22,9.22,838200.0
2016-01-04 10:35:00,9.22,9.23,9.19,9.2,1277900.0,9.22,9.23,9.19,9.2,1277900.0
2016-01-04 10:40:00,9.19,9.2,9.15,9.16,1768350.0,9.19,9.2,9.15,9.16,1768350.0
2016-01-04 10:45:00,9.17,9.17,9.14,9.16,1008000.0,9.17,9.17,9.14,9.16,1008000.0
2016-01-04 10:50:00,9.16,9.17,9.14,9.14,607450.0,9.16,9.17,9.14,9.14,607450.0
2016-01-04 10:55:00,9.14,9.15,9.09,9.09,2241050.0,9.14,9.15,9.09,9.09,2241050.0
2016-01-04 11:00:00,9.09,9.1,9.05,9.06,1782700.0,9.09,9.1,9.05,9.06,1782700.0
2016-01-04 11:05:00,9.08,9.08,9.01,9.01,1162050.0,9.08,9.08,9.01,9.01,1162050.0
2016-01-04 11:10:00,9.02,9.03,8.96,9.02,2740900.0,9.02,9.03,8.96,9.02,2740900.0
2016-01-04 11:15:00,9.02,9.02,8.99,9.0,3243650.0,9.02,9.02,8.99,9.0,3243650.0
2016-01-04 11:20:00,9.0,9.0,8.97,8.99,810800.0,9.0,9.0,8.97,8.99,810800.0
2016-01-04 11:25:00,8.99,9.01,8.98,8.99,1772950.0,8.99,9.01,8.98,8.99,1772950.0
2016-01-04 11:30:00,9.0,9.02,8.98,9.0,2023150.0,9.0,9.02,8.98,9.0,2023150.0
2016-01-04 11:35:00,9.02,9.02,8.99,9.0,2216700.0,9.02,9.02,8.99,9.0,2216700.0
2016-01-04 11:40:00,9.0,9.01,8.99,9.01,912600.0,9.0,9.01,8.99,9.01,912600.0
2016-01-04 11:45:00,9.01,9.02,8.99,9.01,1259750.0,9.01,9.02,8.99,9.01,1259750.0
2016-01-04 11:50:00,9.01,9.02,8.99,9.0,1301900.0,9.01,9.02,8.99,9.0,1301900.0
2016-01-04 11:55:00,9.0,9.01,8.98,8.99,558550.0,9.0,9.01,8.98,8.99,558550.0
2016-01-04 12:00:00,8.98,8.99,8.96,8.97,1632450.0,8.98,8.99,8.96,8.97,1632450.0
2016-01-04 12:05:00,8.97,9.01,8.97,9.0,1203850.0,8.97,9.01,8.97,9.0,1203850.0
2016-01-04 12:10:00,9.0,9.0,8.99,8.99,437450.0,9.0,9.0,8.99,8.99,437450.0
2016-01-04 12:15:00,9.0,9.01,8.99,9.0,297800.0,9.0,9.01,8.99,9.0,297800.0
2016-01-04 12:20:00,9.0,9.0,8.98,8.99,266300.0,9.0,9.0,8.98,8.99,266300.0
2016-01-04 12:25:00,8.99,9.01,8.98,9.01,1591150.0,8.99,9.01,8.98,9.01,1591150.0
2016-01-04 12:30:00,9.01,9.01,8.99,9.0,1689000.0,9.01,9.01,8.99,9.0,1689000.0
2016-01-04 12:35:00,9.0,9.01,8.98,9.0,1767100.0,9.0,9.01,8.98,9.0,1767100.0
2016-01-04 12:40:00,9.0,9.0,8.99,8.99,841250.0,9.0,9.0,8.99,8.99,841250.0
2016-01-04 12:45:00,8.99,9.0,8.97,8.99,1159100.0,8.99,9.0,8.97,8.99,1159100.0
2016-01-04 12:50:00,8.99,9.01,8.98,9.0,1805500.0,8.99,9.01,8.98,9.0,1805500.0
2016-01-04 12:55:00,9.0,9.01,8.99,8.99,510350.0,9.0,9.01,8.99,8.99,510350.0
2016-01-04 13:00:00,8.99,9.01,8.99,9.0,2112100.0,8.99,9.01,8.99,9.0,2112100.0
2016-01-04 13:05:00,9.01,9.01,8.99,8.99,960950.0,9.01,9.01,8.99,8.99,960950.0
2016-01-04 13:10:00,8.99,9.01,8.99,9.0,2111300.0,8.99,9.01,8.99,9.0,2111300.0
2016-01-04 13:15:00,9.0,9.01,9.0,9.0,1380150.0,9.0,9.01,9.0,9.0,1380150.0
2016-01-04 13:20:00,9.01,9.01,9.0,9.0,818600.0,9.01,9.01,9.0,9.0,818600.0
2016-01-04 13:25:00,9.0,9.01,9.0,9.0,346150.0,9.0,9.01,9.0,9.0,346150.0
2016-01-04 13:30:00,9.0,9.01,8.99,9.0,1038550.0,9.0,9.01,8.99,9.0,1038550.0
2016-01-04 13:35:00,9.0,9.0,8.99,9.0,440000.0,9.0,9.0,8.99,9.0,440000.0
2016-01-04 13:40:00,9.0,9.01,8.99,9.0,1017200.0,9.0,9.01,8.99,9.0,1017200.0
2016-01-04 13:45:00,9.0,9.01,8.99,9.0,467800.0,9.0,9.01,8.99,9.0,467800.0
2016-01-04 13:50:00,9.0,9.01,9.0,9.0,495250.0,9.0,9.01,9.0,9.0,495250.0
2016-01-04 13:55:00,9.0,9.01,9.0,9.01,886950.0,9.0,9.01,9.0,9.01,886950.0
2016-01-04 14:00:00,9.0,9.01,9.0,9.0,656400.0,9.0,9.01,9.0,9.0,656400.0
2016-01-04 14:05:00,9.0,9.01,8.99,9.0,512350.0,9.0,9.01,8.99,9.0,512350.0
2016-01-04 14:10:00,9.0,9.0,8.99,9.0,402500.0,9.0,9.0,8.99,9.0,402500.0
2016-01-04 14:15:00,9.0,9.0,9.0,9.0,976300.0,9.0,9.0,9.0,9.0,976300.0
2016-01-04 14:20:00,9.0,9.0,8.98,8.98,1343900.0,9.0,9.0,8.98,8.98,1343900.0
2016-01-04 14:25:00,8.98,8.99,8.97,8.97,738450.0,8.98,8.99,8.97,8.97,738450.0
2016-01-04 14:30:00,8.97,8.99,8.97,8.98,774200.0,8.97,8.99,8.97,8.98,774200.0
2016-01-04 14:35:00,8.98,8.98,8.96,8.97,737850.0,8.98,8.98,8.96,8.97,737850.0
2016-01-04 14:40:00,8.96,8.98,8.96,8.96,809750.0,8.96,8.98,8.96,8.96,809750.0
2016-01-04 14:45:00,8.97,8.98,8.97,8.97,849300.0,8.97,8.98,8.97,8.97,849300.0
2016-01-04 14:50:00,8.97,8.98,8.97,8.97,796400.0,8.97,8.98,8.97,8.97,796400.0
2016-01-04 14:55:00,8.97,8.98,8.97,8.98,671300.0,8.97,8.98,8.97,8.98,671300.0
2016-01-04 15:00:00,8.98,9.0,8.98,8.99,688550.0,8.98,9.0,8.98,8.99,688550.0
2016-01-04 15:05:00,8.99,9.0,8.99,8.99,664650.0,8.99,9.0,8.99,8.99,664650.0
2016-01-04 15:10:00,8.99,9.0,8.98,8.98,1534900.0,8.99,9.0,8.98,8.98,1534900.0
2016-01-04 15:15:00,8.98,8.99,8.97,8.98,1240900.0,8.98,8.99,8.97,8.98,1240900.0
2016-01-04 15:20:00,8.99,8.99,8.95,8.96,1444700.0,8.99,8.99,8.95,8.96,1444700.0
2016-01-04 15:25:00,8.95,8.99,8.95,8.99,881250.0,8.95,8.99,8.95,8.99,881250.0
2016-01-04 15:30:00,8.99,8.99,8.96,8.97,1487750.0,8.99,8.99,8.96,8.97,1487750.0
2016-01-04 15:35:00,8.97,8.98,8.96,8.96,742750.0,8.97,8.98,8.96,8.96,742750.0
2016-01-04 15:40:00,8.96,8.99,8.96,8.98,1104100.0,8.96,8.99,8.96,8.98,1104100.0
2016-01-04 15:45:00,8.98,8.99,8.96,8.98,1218250.0,8.98,8.99,8.96,8.98,1218250.0
2016-01-04 15:50:00,8.98,8.98,8.97,8.98,2270250.0,8.98,8.98,8.97,8.98,2270250.0
2016-01-04 15:55:00,8.97,8.98,8.97,8.98,6143350.0,8.97,8.98,8.97,8.98,6143350.0
2016-01-05 09:30:00,9.0,9.02,8.97,9.01,5831200.0,9.0,9.02,8.97,9.01,5831200.0
2016-01-05 09:35:00,9.01,9.2,9.01,9.14,5029450.0,9.01,9.2,9.01,9.14,5029450.0
2016-01-05 09:40:00,9.15,9.16,9.04,9.08,3695050.0,9.15,9.16,9.04,9.08,3695050.0
2016-01-05 09:45:00,9.08,9.08,9.04,9.04,1225650.0,9.08,9.08,9.04,9.04,1225650.0
2016-01-05 09:50:00,9.04,9.06,9.04,9.06,1703850.0,9.04,9.06,9.04,9.06,1703850.0
2016-01-05 09:55:00,9.05,9.08,9.04,9.05,1199950.0,9.05,9.08,9.04,9.05,1199950.0
2016-01-05 10:00:00,9.04,9.06,9.01,9.04,1009800.0,9.04,9.06,9.01,9.04,1009800.0
2016-01-05 10:05:00,9.04,9.06,9.03,9.04,977150.0,9.04,9.06,9.03,9.04,977150.0
2016-01-05 10:10:00,9.04,9.05,9.01,9.05,1068200.0,9.04,9.05,9.01,9.05,1068200.0
2016-01-05 10:15:00,9.04,9.05,9.03,9.04,1592000.0,9.04,9.05,9.03,9.04,1592000.0
2016-01-05 10:20:00,9.04,9.04,9.0,9.02,2453100.0,9.04,9.04,9.0,9.02,2453100.0
2016-01-05 10:25:00,9.02,9.06,9.02,9.04,654400.0,9.02,9.06,9.02,9.04,654400.0
2016-01-05 10:30:00,9.03,9.06,9.03,9.05,617100.0,9.03,9.06,9.03,9.05,617100.0
2016-01-05 10:35:00,9.05,9.06,9.05,9.05,981000.0,9.05,9.06,9.05,9.05,981000.0
2016-01-05 10:40:00,9.05,9.05,9.03,9.04,462550.0,9.05,9.05,9.03,9.04,462550.0
2016-01-05 10:45:00,9.04,9.05,9.03,9.03,386550.0,9.04,9.05,9.03,9.03,386550.0
2016-01-05 10:50:00,9.03,9.04,9.03,9.03,389250.0,9.03,9.04,9.03,9.03,389250.0
2016-01-05 10:55:00,9.03,9.04,9.02,9.04,472300.0,9.03,9.04,9.02,9.04,472300.0
2016-01-05 11:00:00,9.03,9.04,9.0,9.01,1378600.0,9.03,9.04,9.0,9.01,1378600.0
2016-01-05 11:05:00,9.02,9.02,9.0,9.0,918350.0,9.02,9.02,9.0,9.0,918350.0
2016-01-05 11:10:00,9.01,9.02,8.99,9.01,1025400.0,9.01,9.02,8.99,9.01,1025400.0
2016-01-05 11:15:00,9.01,9.01,8.99,9.0,497750.0,9.01,9.01,8.99,9.0,497750.0
2016-01-05 11:20:00,9.0,9.01,8.98,9.0,2636750.0,9.0,9.01,8.98,9.0,2636750.0
2016-01-05 11:25:00,9.0,9.01,9.0,9.01,1619550.0,9.0,9.01,9.0,9.01,1619550.0
2016-01-05 11:30:00,9.0,9.0,8.99,9.0,640600.0,9.0,9.0,8.99,9.0,640600.0
2016-01-05 11:35:00,9.0,9.0,8.99,9.0,658600.0,9.0,9.0,8.99,9.0,658600.0
2016-01-05 11:40:00,9.0,9.0,8.99,9.0,835400.0,9.0,9.0,8.99,9.0,835400.0
2016-01-05 11:45:00,9.0,9.0,8.98,8.99,550450.0,9.0,9.0,8.98,8.99,550450.0
2016-01-05 11:50:00,8.99,9.0,8.99,9.0,464350.0,8.99,9.0,8.99,9.0,464350.0
2016-01-05 11:55:00,9.0,9.0,8.98,9.0,863100.0,9.0,9.0,8.98,9.0,863100.0
2016-01-05 12:00:00,9.0,9.0,8.97,8.98,1101600.0,9.0,9.0,8.97,8.98,1101600.0
2016-01-05 12:05:00,8.98,8.98,8.97,8.98,107650.0,8.98,8.98,8.97,8.98,107650.0
2016-01-05 12:10:00,8.98,8.99,8.97,8.99,312150.0,8.98,8.99,8.97,8.99,312150.0
2016-01-05 12:15:00,8.98,9.0,8.97,8.99,974550.0,8.98,9.0,8.97,8.99,974550.0
2016-01-05 12:20:00,8.99,9.0,8.99,8.99,1015500.0,8.99,9.0,8.99,8.99,1015500.0
2016-01-05 12:25:00,8.99,8.99,8.97,8.99,217050.0,8.99,8.99,8.97,8.99,217050.0
2016-01-05 12:30:00,8.98,9.0,8.97,9.0,296250.0,8.98,9.0,8.97,9.0,296250.0
2016-01-05 12:35:00,8.99,9.0,8.99,9.0,329800.0,8.99,9.0,8.99,9.0,329800.0
2016-01-05 12:40:00,9.0,9.0,8.99,8.99,370000.0,9.0,9.0,8.99,8.99,370000.0
2016-01-05 12:45:00,8.99,9.0,8.99,8.99,385450.0,8.99,9.0,8.99,8.99,385450.0
2016-01-05 12:50:00,8.99,9.0,8.98,8.99,362750.0,8.99,9.0,8.98,8.99,362750.0
2016-01-05 12:55:00,8.99,9.0,8.99,9.0,97000.0,8.99,9.0,8.99,9.0,97000.0
2016-01-05 13:00:00,9.0,9.0,8.98,9.0,458750.0,9.0,9.0,8.98,9.0,458750.0
2016-01-05 13:05:00,8.99,9.0,8.98,8.99,386300.0,8.99,9.0,8.98,8.99,386300.0
2016-01-05 13:10:00,8.99,8.99,8.98,8.98,1417350.0,8.99,8.99,8.98,8.98,1417350.0
2016-01-05 13:15:00,8.99,8.99,8.98,8.98,243950.0,8.99,8.99,8.98,8.98,243950.0
2016-01-05 13:20:00,8.99,8.99,8.94,8.95,1500400.0,8.99,8.99,8.94,8.95,1500400.0
2016-01-05 13:25:00,8.96,8.98,8.95,8.98,532700.0,8.96,8.98,8.95,8.98,532700.0
2016-01-05 13:30:00,8.99,8.99,8.96,8.97,521250.0,8.99,8.99,8.96,8.97,521250.0
2016-01-05 13:35:00,8.96,8.96,8.94,8.94,1387800.0,8.96,8.96,8.94,8.94,1387800.0
2016-01-05 13:40:00,8.94,8.96,8.94,8.95,856700.0,8.94,8.96,8.94,8.95,856700.0
2016-01-05 13:45:00,8.96,8.97,8.95,8.96,766750.0,8.96,8.97,8.95,8.96,766750.0
2016-01-05 13:50:00,8.96,8.96,8.94,8.95,1139750.0,8.96,8.96,8.94,8.95,1139750.0
2016-01-05 13:55:00,8.95,8.95,8.94,8.95,244300.0,8.95,8.95,8.94,8.95,244300.0
2016-01-05 14:00:00,8.94,8.95,8.94,8.95,628550.0,8.94,8.95,8.94,8.95,628550.0
2016-01-05 14:05:00,8.95,8.97,8.95,8.97,614450.0,8.95,8.97,8.95,8.97,614450.0
2016-01-05 14:10:00,8.98,9.01,8.98,8.99,1086550.0,8.98,9.01,8.98,8.99,1086550.0
2016-01-05 14:15:00,8.99,9.01,8.98,9.0,632200.0,8.99,9.01,8.98,9.0,632200.0
2016-01-05 14:20:00,9.01,9.01,8.98,8.99,1731550.0,9.01,9.01,8.98,8.99,1731550.0
2016-01-05 14:25:00,8.99,9.0,8.98,8.99,1114500.0,8.99,9.0,8.98,8.99,1114500.0
2016-01-05 14:30:00,8.99,8.99,8.98,8.98,404550.0,8.99,8.99,8.98,8.98,404550.0
2016-01-05 14:35:00,8.98,8.99,8.98,8.99,771950.0,8.98,8.99,8.98,8.99,771950.0
2016-01-05 14:40:00,8.99,9.0,8.98,8.99,1966200.0,8.99,9.0,8.98,8.99,1966200.0
2016-01-05 14:45:00,8.98,8.99,8.98,8.98,581450.0,8.98,8.99,8.98,8.98,581450.0
2016-01-05 14:50:00,8.99,8.99,8.96,8.97,1826600.0,8.99,8.99,8.96,8.97,1826600.0
2016-01-05 14:55:00,8.97,9.0,8.97,8.98,585700.0,8.97,9.0,8.97,8.98,585700.0
2016-01-05 15:00:00,8.99,8.99,8.97,8.97,538650.0,8.99,8.99,8.97,8.97,538650.0
2016-01-05 15:05:00,8.97,8.98,8.95,8.97,1520000.0,8.97,8.98,8.95,8.97,1520000.0
2016-01-05 15:10:00,8.98,8.98,8.96,8.97,832950.0,8.98,8.98,8.96,8.97,832950.0
2016-01-05 15:15:00,8.97,8.99,8.97,8.99,1246950.0,8.97,8.99,8.97,8.99,1246950.0
2016-01-05 15:20:00,8.99,9.01,8.99,9.0,1518050.0,8.99,9.01,8.99,9.0,1518050.0
2016-01-05 15:25:00,9.0,9.01,8.99,8.99,1482400.0,9.0,9.01,8.99,8.99,1482400.0
2016-01-05 15:30:00,8.99,9.0,8.97,8.97,875300.0,8.99,9.0,8.97,8.97,875300.0
2016-01-05 15:35:00,8.97,9.0,8.96,8.99,1591800.0,8.97,9.0,8.96,8.99,1591800.0
2016-01-05 15:40:00,8.99,9.0,8.97,8.97,1157300.0,8.99,9.0,8.97,8.97,1157300.0
2016-01-05 15:45:00,8.97,8.98,8.95,8.97,3054900.0,8.97,8.98,8.95,8.97,3054900.0
2016-01-05 15:50:00,8.96,8.98,8.95,8.96,1430200.0,8.96,8.98,8.95,8.96,1430200.0
2016-01-05 15:55:00,8.96,8.97,8.96,8.97,3619000.0,8.96,8.97,8.96,8.97,3619000.0
2016-01-06 09:30:00,8.76,8.87,8.71,8.83,7989350.0,8.76,8.87,8.71,8.83,7989350.0
2016-01-06 09:35:00,8.83,8.9,8.8,8.85,4627750.0,8.83,8.9,8.8,8.85,4627750.0
2016-01-06 09:40:00,8.84,8.86,8.75,8.79,3634500.0,8.84,8.86,8.75,8.79,3634500.0
2016-01-06 09:45:00,8.79,8.85,8.78,8.84,3182000.0,8.79,8.85,8.78,8.84,3182000.0
2016-01-06 09:50:00,8.84,8.9,8.82,8.85,2857000.0,8.84,8.9,8.82,8.85,2857000.0
2016-01-06 09:55:00,8.86,8.91,8.84,8.89,2933200.0,8.86,8.91,8.84,8.89,2933200.0
2016-01-06 10:00:00,8.89,8.92,8.84,8.86,2972000.0,8.89,8.92,8.84,8.86,2972000.0
2016-01-06 10:05:00,8.85,8.9,8.84,8.88,1210900.0,8.85,8.9,8.84,8.88,1210900.0
2016-01-06 10:10:00,8.88,8.92,8.84,8.89,2135700.0,8.88,8.92,8.84,8.89,2135700.0
2016-01-06 10:15:00,8.88,8.94,8.86,8.94,2824200.0,8.88,8.94,8.86,8.94,2824200.0
2016-01-06 10:20:00,8.93,8.93,8.89,8.89,2068600.0,8.93,8.93,8.89,8.89,2068600.0
2016-01-06 10:25:00,8.9,8.92,8.87,8.9,2182900.0,8.9,8.92,8.87,8.9,2182900.0
2016-01-06 10:30:00,8.9,8.91,8.87,8.88,1488250.0,8.9,8.91,8.87,8.88,1488250.0
2016-01-06 10:35:00,8.88,8.89,8.82,8.85,1861900.0,8.88,8.89,8.82,8.85,1861900.0
2016-01-06 10:40:00,8.85,8.87,8.85,8.87,924900.0,8.85,8.87,8.85,8.87,924900.0
2016-01-06 10:45:00,8.86,8.87,8.84,8.85,630950.0,8.86,8.87,8.84,8.85,630950.0
2016-01-06 10:50:00,8.86,8.86,8.81,8.82,687900.0,8.86,8.86,8.81,8.82,687900.0
2016-01-06 10:55:00,8.82,8.84,8.82,8.83,640150.0,8.82,8.84,8.82,8.83,640150.0
2016-01-06 11:00:00,8.83,8.83,8.77,8.79,1713150.0,8.83,8.83,8.77,8.79,1713150.0
2016-01-06 11:05:00,8.79,8.8,8.77,8.78,1032550.0,8.79,8.8,8.77,8.78,1032550.0
2016-01-06 11:10:00,8.79,8.79,8.75,8.76,820100.0,8.79,8.79,8.75,8.76,820100.0
2016-01-06 11:15:00,8.75,8.79,8.75,8.78,1078550.0,8.75,8.79,8.75,8.78,1078550.0
2016-01-06 11:20:00,8.78,8.8,8.74,8.77,1344900.0,8.78,8.8,8.74,8.77,1344900.0
2016-01-06 11:25:00,8.77,8.77,8.75,8.75,764250.0,8.77,8.77,8.75,8.75,764250.0
2016-01-06 11:30:00,8.75,8.75,8.68,8.7,2707950.0,8.75,8.75,8.68,8.7,2707950.0
2016-01-06 11:35:00,8.7,8.74,8.68,8.71,2695100.0,8.7,8.74,8.68,8.71,2695100.0
2016-01-06 11:40:00,8.71,8.73,8.69,8.69,800200.0,8.71,8.73,8.69,8.69,800200.0
2016-01-06 11:45:00,8.69,8.71,8.69,8.7,1106050.0,8.69,8.71,8.69,8.7,1106050.0
2016-01-06 11:50:00,8.7,8.71,8.66,8.69,2287050.0,8.7,8.71,8.66,8.69,2287050.0
2016-01-06 11:55:00,8.68,8.69,8.66,8.66,1023550.0,8.68,8.69,8.66,8.66,1023550.0
2016-01-06 12:00:00,8.66,8.67,8.62,8.63,2592000.0,8.66,8.67,8.62,8.63,2592000.0
2016-01-06 12:05:00,8.63,8.64,8.62,8.64,1609900.0,8.63,8.64,8.62,8.64,1609900.0
2016-01-06 12:10:00,8.64,8.64,8.58,8.59,2941500.0,8.64,8.64,8.58,8.59,2941500.0
2016-01-06 12:15:00,8.6,8.62,8.59,8.61,1291100.0,8.6,8.62,8.59,8.61,1291100.0
2016-01-06 12:20:00,8.61,8.61,8.57,8.58,1365650.0,8.61,8.61,8.57,8.58,1365650.0
2016-01-06 12:25:00,8.57,8.6,8.57,8.59,1232500.0,8.57,8.6,8.57,8.59,1232500.0
2016-01-06 12:30:00,8.59,8.62,8.56,8.6,1961000.0,8.59,8.62,8.56,8.6,1961000.0
2016-01-06 12:35:00,8.59,8.64,8.59,8.64,1481700.0,8.59,8.64,8.59,8.64,1481700.0
2016-01-06 12:40:00,8.64,8.64,8.6,8.61,958600.0,8.64,8.64,8.6,8.61,958600.0
2016-01-06 12:45:00,8.61,8.63,8.6,8.63,955100.0,8.61,8.63,8.6,8.63,955100.0
2016-01-06 12:50:00,8.64,8.64,8.61,8.63,573800.0,8.64,8.64,8.61,8.63,573800.0
2016-01-06 12:55:00,8.63,8.66,8.62,8.62,1526950.0,8.63,8.66,8.62,8.62,1526950.0
2016-01-06 13:00:00,8.62,8.62,8.56,8.57,1493650.0,8.62,8.62,8.56,8.57,1493650.0
2016-01-06 13:05:00,8.56,8.57,8.49,8.52,5005300.0,8.56,8.57,8.49,8.52,5005300.0
2016-01-06 13:10:00,8.52,8.54,8.48,8.52,3127500.0,8.52,8.54,8.48,8.52,3127500.0
2016-01-06 13:15:00,8.52,8.53,8.5,8.53,1198850.0,8.52,8.53,8.5,8.53,1198850.0
2016-01-06 13:20:00,8.52,8.54,8.51,8.54,1189800.0,8.52,8.54,8.51,8.54,1189800.0
2016-01-06 13:25:00,8.53,8.54,8.48,8.49,1587150.0,8.53,8.54,8.48,8.49,1587150.0
2016-01-06 13:30:00,8.49,8.49,8.46,8.48,1297000.0,8.49,8.49,8.46,8.48,1297000.0
2016-01-06 13:35:00,8.48,8.52,8.48,8.51,1066450.0,8.48,8.52,8.48,8.51,1066450.0
2016-01-06 13:40:00,8.52,8.52,8.48,8.49,761400.0,8.52,8.52,8.48,8.49,761400.0
2016-01-06 13:45:00,8.49,8.51,8.47,8.48,997500.0,8.49,8.51,8.47,8.48,997500.0
2016-01-06 13:50:00,8.47,8.51,8.47,8.49,1318650.0,8.47,8.51,8.47,8.49,1318650.0
2016-01-06 13:55:00,8.49,8.5,8.48,8.48,668050.0,8.49,8.5,8.48,8.48,668050.0
2016-01-06 14:00:00,8.49,8.5,8.47,8.49,1145650.0,8.49,8.5,8.47,8.49,1145650.0
2016-01-06 14:05:00,8.49,8.51,8.47,8.51,810400.0,8.49,8.51,8.47,8.51,810400.0
2016-01-06 14:10:00,8.5,8.51,8.49,8.5,639650.0,8.5,8.51,8.49,8.5,639650.0
2016-01-06 14:15:00,8.5,8.5,8.49,8.5,963500.0,8.5,8.5,8.49,8.5,963500.0
2016-01-06 14:20:00,8.5,8.51,8.49,8.5,985200.0,8.5,8.51,8.49,8.5,985200.0
2016-01-06 14:25:00,8.5,8.52,8.49,8.52,1309850.0,8.5,8.52,8.49,8.52,1309850.0
2016-01-06 14:30:00,8.52,8.53,8.5,8.51,856700.0,8.52,8.53,8.5,8.51,856700.0
2016-01-06 14:35:00,8.51,8.52,8.51,8.51,537400.0,8.51,8.52,8.51,8.51,537400.0
2016-01-06 14:40:00,8.51,8.51,8.48,8.5,882700.0,8.51,8.51,8.48,8.5,882700.0
2016-01-06 14:45:00,8.5,8.51,8.49,8.5,809500.0,8.5,8.51,8.49,8.5,809500.0
2016-01-06 14:50:00,8.49,8.53,8.49,8.52,1559850.0,8.49,8.53,8.49,8.52,1559850.0
2016-01-06 14:55:00,8.51,8.55,8.51,8.55,1618500.0,8.51,8.55,8.51,8.55,1618500.0
2016-01-06 15:00:00,8.54,8.55,8.53,8.53,2005000.0,8.54,8.55,8.53,8.53,2005000.0
2016-01-06 15:05:00,8.54,8.55,8.53,8.54,1039000.0,8.54,8.55,8.53,8.54,1039000.0
2016-01-06 15:10:00,8.54,8.57,8.54,8.56,1179700.0,8.54,8.57,8.54,8.56,1179700.0
2016-01-06 15:15:00,8.56,8.56,8.54,8.54,1151650.0,8.56,8.56,8.54,8.54,1151650.0
2016-01-06 15:20:00,8.54,8.55,8.52,8.52,2166700.0,8.54,8.55,8.52,8.52,2166700.0
2016-01-06 15:25:00,8.52,8.53,8.51,8.53,1591350.0,8.52,8.53,8.51,8.53,1591350.0
2016-01-06 15:30:00,8.54,8.54,8.52,8.52,1023550.0,8.54,8.54,8.52,8.52,1023550.0
2016-01-06 15:35:00,8.52,8.54,8.52,8.53,1326750.0,8.52,8.54,8.52,8.53,1326750.0
2016-01-06 15:40:00,8.53,8.55,8.52,8.55,1970650.0,8.53,8.55,8.52,8.55,1970650.0
2016-01-06 15:45:00,8.55,8.55,8.52,8.54,2197350.0,8.55,8.55,8.52,8.54,2197350.0
2016-01-06 15:50:00,8.54,8.56,8.53,8.56,2312200.0,8.54,8.56,8.53,8.56,2312200.0
2016-01-06 15:55:00,8.56,8.56,8.53,8.54,5090800.0,8.56,8.56,8.53,8.54,5090800.0
2016-01-07 09:30:00,8.3,8.36,8.23,8.28,5192600.0,8.3,8.36,8.23,8.28,5192600.0
2016-01-07 09:35:00,8.28,8.5,8.26,8.5,5240550.0,8.28,8.5,8.26,8.5,5240550.0
2016-01-07 09:40:00,8.48,8.5,8.35,8.37,3513950.0,8.48,8.5,8.35,8.37,3513950.0
2016-01-07 09:45:00,8.37,8.46,8.31,8.46,1837450.0,8.37,8.46,8.31,8.46,1837450.0
2016-01-07 09:50:00,8.45,8.46,8.41,8.43,1109400.0,8.45,8.46,8.41,8.43,1109400.0
2016-01-07 09:55:00,8.44,8.44,8.37,8.38,1765800.0,8.44,8.44,8.37,8.38,1765800.0
2016-01-07 10:00:00,8.38,8.38,8.34,8.36,1601500.0,8.38,8.38,8.34,8.36,1601500.0
2016-01-07 10:05:00,8.37,8.4,8.36,8.38,794150.0,8.37,8.4,8.36,8.38,794150.0
2016-01-07 10:10:00,8.38,8.39,8.37,8.38,672800.0,8.38,8.39,8.37,8.38,672800.0
2016-01-07 10:15:00,8.39,8.43,8.39,8.41,1782950.0,8.39,8.43,8.39,8.41,1782950.0
2016-01-07 10:20:00,8.4,8.41,8.34,8.34,710350.0,8.4,8.41,8.34,8.34,710350.0
2016-01-07 10:25:00,8.35,8.4,8.33,8.4,1014400.0,8.35,8.4,8.33,8.4,1014400.0
2016-01-07 10:30:00,8.4,8.41,8.36,8.41,1304150.0,8.4,8.41,8.36,8.41,1304150.0
2016-01-07 10:35:00,8.41,8.45,8.41,8.42,1270850.0,8.41,8.45,8.41,8.42,1270850.0
2016-01-07 10:40:00,8.42,8.42,8.39,8.4,559050.0,8.42,8.42,8.39,8.4,559050.0
2016-01-07 10:45:00,8.4,8.43,8.39,8.42,850900.0,8.4,8.43,8.39,8.42,850900.0
2016-01-07 10:50:00,8.41,8.43,8.41,8.42,418000.0,8.41,8.43,8.41,8.42,418000.0
2016-01-07 10:55:00,8.41,8.47,8.41,8.46,959600.0,8.41,8.47,8.41,8.46,959600.0
2016-01-07 11:00:00,8.47,8.49,8.46,8.47,1236500.0,8.47,8.49,8.46,8.47,1236500.0
2016-01-07 11:05:00,8.48,8.49,8.46,8.47,643250.0,8.48,8.49,8.46,8.47,643250.0
2016-01-07 11:10:00,8.47,8.48,8.44,8.45,329350.0,8.47,8.48,8.44,8.45,329350.0
2016-01-07 11:15:00,8.45,8.46,8.44,8.46,307500.0,8.45,8.46,8.44,8.46,307500.0
2016-01-07 11:20:00,8.46,8.47,8.42,8.44,530300.0,8.46,8.47,8.42,8.44,530300.0
2016-01-07 11:25:00,8.44,8.44,8.43,8.44,343750.0,8.44,8.44,8.43,8.44,343750.0
2016-01-07 11:30:00,8.44,8.46,8.43,8.45,273300.0,8.44,8.46,8.43,8.45,273300.0
2016-01-07 11:35:00,8.44,8.45,8.43,8.44,365050.0,8.44,8.45,8.43,8.44,365050.0
2016-01-07 11:40:00,8.44,8.44,8.41,8.42,309100.0,8.44,8.44,8.41,8.42,309100.0
2016-01-07 11:45:00,8.42,8.42,8.39,8.41,824450.0,8.42,8.42,8.39,8.41,824450.0
2016-01-07 11:50:00,8.41,8.41,8.39,8.4,498250.0,8.41,8.41,8.39,8.4,498250.0
2016-01-07 11:55:00,8.4,8.42,8.39,8.42,699700.0,8.4,8.42,8.39,8.42,699700.0
2016-01-07 12:00:00,8.4,8.41,8.4,8.41,127500.0,8.4,8.41,8.4,8.41,127500.0
2016-01-07 12:05:00,8.4,8.41,8.4,8.4,317500.0,8.4,8.41,8.4,8.4,317500.0
2016-01-07 12:10:00,8.4,8.41,8.4,8.41,355000.0,8.4,8.41,8.4,8.41,355000.0
2016-01-07 12:15:00,8.4,8.42,8.4,8.41,384050.0,8.4,8.42,8.4,8.41,384050.0
2016-01-07 12:20:00,8.42,8.43,8.41,8.42,353750.0,8.42,8.43,8.41,8.42,353750.0
2016-01-07 12:25:00,8.42,8.43,8.42,8.42,129500.0,8.42,8.43,8.42,8.42,129500.0
2016-01-07 12:30:00,8.42,8.43,8.42,8.43,257150.0,8.42,8.43,8.42,8.43,257150.0
2016-01-07 12:35:00,8.43,8.43,8.4,8.41,264700.0,8.43,8.43,8.4,8.41,264700.0
2016-01-07 12:40:00,8.41,8.41,8.41,8.41,90900.0,8.41,8.41,8.41,8.41,90900.0
2016-01-07 12:45:00,8.41,8.44,8.41,8.43,245000.0,8.41,8.44,8.41,8.43,245000.0
2016-01-07 12:50:00,8.43,8.43,8.41,8.41,289600.0,8.43,8.43,8.41,8.41,289600.0
2016-01-07 12:55:00,8.41,8.42,8.39,8.4,670550.0,8.41,8.42,8.39,8.4,670550.0
2016-01-07 13:00:00,8.4,8.41,8.39,8.41,185000.0,8.4,8.41,8.39,8.41,185000.0
2016-01-07 13:05:00,8.41,8.41,8.38,8.39,365000.0,8.41,8.41,8.38,8.39,365000.0
2016-01-07 13:10:00,8.38,8.39,8.35,8.36,658650.0,8.38,8.39,8.35,8.36,658650.0
2016-01-07 13:15:00,8.35,8.38,8.35,8.36,343000.0,8.35,8.38,8.35,8.36,343000.0
2016-01-07 13:20:00,8.36,8.37,8.35,8.35,335500.0,8.36,8.37,8.35,8.35,335500.0
2016-01-07 13:25:00,8.36,8.36,8.34,8.34,423450.0,8.36,8.36,8.34,8.34,423450.0
2016-01-07 13:30:00,8.35,8.35,8.33,8.34,573950.0,8.35,8.35,8.33,8.34,573950.0
2016-01-07 13:35:00,8.33,8.34,8.3,8.31,1843100.0,8.33,8.34,8.3,8.31,1843100.0
2016-01-07 13:40:00,8.31,8.33,8.3,8.33,783900.0,8.31,8.33,8.3,8.33,783900.0
2016-01-07 13:45:00,8.33,8.34,8.33,8.34,659050.0,8.33,8.34,8.33,8.34,659050.0
2016-01-07 13:50:00,8.34,8.38,8.34,8.37,690550.0,8.34,8.38,8.34,8.37,690550.0
2016-01-07 13:55:00,8.36,8.38,8.34,8.35,786300.0,8.36,8.38,8.34,8.35,786300.0
2016-01-07 14:00:00,8.35,8.36,8.33,8.33,447450.0,8.35,8.36,8.33,8.33,447450.0
2016-01-07 14:05:00,8.33,8.34,8.32,8.33,586750.0,8.33,8.34,8.32,8.33,586750.0
2016-01-07 14:10:00,8.33,8.34,8.31,8.31,335000.0,8.33,8.34,8.31,8.31,335000.0
2016-01-07 14:15:00,8.32,8.32,8.31,8.32,392850.0,8.32,8.32,8.31,8.32,392850.0
2016-01-07 14:20:00,8.32,8.33,8.31,8.32,303050.0,8.32,8.33,8.31,8.32,303050.0
2016-01-07 14:25:00,8.31,8.33,8.31,8.32,393400.0,8.31,8.33,8.31,8.32,393400.0
2016-01-07 14:30:00,8.32,8.33,8.3,8.3,377200.0,8.32,8.33,8.3,8.3,377200.0
2016-01-07 14:35:00,8.31,8.32,8.3,8.32,1167700.0,8.31,8.32,8.3,8.32,1167700.0
2016-01-07 14:40:00,8.32,8.36,8.32,8.36,654550.0,8.32,8.36,8.32,8.36,654550.0
2016-01-07 14:45:00,8.36,8.37,8.34,8.36,1019450.0,8.36,8.37,8.34,8.36,1019450.0
2016-01-07 14:50:00,8.36,8.36,8.35,8.36,903950.0,8.36,8.36,8.35,8.36,903950.0
2016-01-07 14:55:00,8.36,8.36,8.35,8.36,633000.0,8.36,8.36,8.35,8.36,633000.0
2016-01-07 15:00:00,8.35,8.36,8.34,8.34,803900.0,8.35,8.36,8.34,8.34,803900.0
2016-01-07 15:05:00,8.34,8.36,8.34,8.35,771300.0,8.34,8.36,8.34,8.35,771300.0
2016-01-07 15:10:00,8.35,8.36,8.35,8.35,569100.0,8.35,8.36,8.35,8.35,569100.0
2016-01-07 15:15:00,8.35,8.36,8.33,8.33,620500.0,8.35,8.36,8.33,8.33,620500.0
2016-01-07 15:20:00,8.32,8.32,8.3,8.3,990100.0,8.32,8.32,8.3,8.3,990100.0
2016-01-07 15:25:00,8.3,8.31,8.29,8.29,1186200.0,8.3,8.31,8.29,8.29,1186200.0
2016-01-07 15:30:00,8.29,8.3,8.28,8.3,1457100.0,8.29,8.3,8.28,8.3,1457100.0
2016-01-07 15:35:00,8.3,8.31,8.29,8.3,1506500.0,8.3,8.31,8.29,8.3,1506500.0
2016-01-07 15:40:00,8.3,8.31,8.3,8.3,1066000.0,8.3,8.31,8.3,8.3,1066000.0
2016-01-07 15:45:00,8.3,8.34,8.3,8.33,1355600.0,8.3,8.34,8.3,8.33,1355600.0
2016-01-07 15:50:00,8.34,8.35,8.33,8.35,2500400.0,8.34,8.35,8.33,8.35,2500400.0
2016-01-07 15:55:00,8.34,8.36,8.32,8.33,3199600.0,8.34,8.36,8.32,8.33,3199600.0
2016-01-08 09:30:00,8.4,8.5,8.37,8.5,2974750.0,8.4,8.5,8.37,8.5,2974750.0
2016-01-08 09:35:00,8.5,8.53,8.42,8.43,1184950.0,8.5,8.53,8.42,8.43,1184950.0
2016-01-08 09:40:00,8.44,8.44,8.4,8.42,884750.0,8.44,8.44,8.4,8.42,884750.0
2016-01-08 09:45:00,8.42,8.44,8.41,8.42,572950.0,8.42,8.44,8.41,8.42,572950.0
2016-01-08 09:50:00,8.41,8.42,8.37,8.38,776150.0,8.41,8.42,8.37,8.38,776150.0
2016-01-08 09:55:00,8.38,8.41,8.38,8.4,596200.0,8.38,8.41,8.38,8.4,596200.0
2016-01-08 10:00:00,8.4,8.41,8.37,8.39,492850.0,8.4,8.41,8.37,8.39,492850.0
2016-01-08 10:05:00,8.38,8.39,8.33,8.34,835700.0,8.38,8.39,8.33,8.34,835700.0
2016-01-08 10:10:00,8.33,8.38,8.33,8.36,339400.0,8.33,8.38,8.33,8.36,339400.0
2016-01-08 10:15:00,8.35,8.35,8.33,8.33,640900.0,8.35,8.35,8.33,8.33,640900.0
2016-01-08 10:20:00,8.33,8.34,8.31,8.31,710800.0,8.33,8.34,8.31,8.31,710800.0
2016-01-08 10:25:00,8.32,8.35,8.31,8.34,615350.0,8.32,8.35,8.31,8.34,615350.0
2016-01-08 10:30:00,8.34,8.35,8.28,8.29,1369950.0,8.34,8.35,8.28,8.29,1369950.0
2016-01-08 10:35:00,8.29,8.3,8.26,8.29,928400.0,8.29,8.3,8.26,8.29,928400.0
2016-01-08 10:40:00,8.29,8.29,8.23,8.24,911450.0,8.29,8.29,8.23,8.24,911450.0
2016-01-08 10:45:00,8.24,8.3,8.24,8.29,572550.0,8.24,8.3,8.24,8.29,572550.0
2016-01-08 10:50:00,8.29,8.34,8.29,8.34,1160850.0,8.29,8.34,8.29,8.34,1160850.0
2016-01-08 10:55:00,8.33,8.35,8.31,8.35,861100.0,8.33,8.35,8.31,8.35,861100.0
2016-01-08 11:00:00,8.34,8.35,8.29,8.29,722800.0,8.34,8.35,8.29,8.29,722800.0
2016-01-08 11:05:00,8.29,8.32,8.29,8.31,267650.0,8.29,8.32,8.29,8.31,267650.0
2016-01-08 11:10:00,8.31,8.31,8.27,8.3,503750.0,8.31,8.31,8.27,8.3,503750.0
2016-01-08 11:15:00,8.3,8.31,8.29,8.3,230000.0,8.3,8.31,8.29,8.3,230000.0
2016-01-08 11:20:00,8.3,8.3,8.27,8.28,609050.0,8.3,8.3,8.27,8.28,609050.0
2016-01-08 11:25:00,8.28,8.29,8.27,8.28,1055500.0,8.28,8.29,8.27,8.28,1055500.0
2016-01-08 11:30:00,8.3,8.3,8.26,8.28,448250.0,8.3,8.3,8.26,8.28,448250.0
2016-01-08 11:35:00,8.27,8.29,8.27,8.29,260250.0,8.27,8.29,8.27,8.29,260250.0
2016-01-08 11:40:00,8.29,8.31,8.28,8.31,455850.0,8.29,8.31,8.28,8.31,455850.0
2016-01-08 11:45:00,8.31,8.32,8.3,8.31,308500.0,8.31,8.32,8.3,8.31,308500.0
2016-01-08 11:50:00,8.31,8.35,8.3,8.35,455250.0,8.31,8.35,8.3,8.35,455250.0
2016-01-08 11:55:00,8.34,8.35,8.32,8.33,507550.0,8.34,8.35,8.32,8.33,507550.0
2016-01-08 12:00:00,8.33,8.37,8.32,8.33,495000.0,8.33,8.37,8.32,8.33,495000.0
2016-01-08 12:05:00,8.33,8.38,8.33,8.36,537000.0,8.33,8.38,8.33,8.36,537000.0
2016-01-08 12:10:00,8.36,8.37,8.35,8.37,349250.0,8.36,8.37,8.35,8.37,349250.0
2016-01-08 12:15:00,8.37,8.39,8.36,8.38,307750.0,8.37,8.39,8.36,8.38,307750.0
2016-01-08 12:20:00,8.38,8.42,8.37,8.4,1469900.0,8.38,8.42,8.37,8.4,1469900.0
2016-01-08 12:25:00,8.4,8.41,8.38,8.39,353700.0,8.4,8.41,8.38,8.39,353700.0
2016-01-08 12:30:00,8.4,8.4,8.37,8.38,281500.0,8.4,8.4,8.37,8.38,281500.0
2016-01-08 12:35:00,8.37,8.37,8.35,8.35,288700.0,8.37,8.37,8.35,8.35,288700.0
2016-01-08 12:40:00,8.36,8.37,8.35,8.36,206250.0,8.36,8.37,8.35,8.36,206250.0
2016-01-08 12:45:00,8.36,8.38,8.36,8.37,181750.0,8.36,8.38,8.36,8.37,181750.0
2016-01-08 12:50:00,8.37,8.37,8.35,8.36,165000.0,8.37,8.37,8.35,8.36,165000.0
2016-01-08 12:55:00,8.36,8.37,8.34,8.35,683250.0,8.36,8.37,8.34,8.35,683250.0
2016-01-08 13:00:00,8.35,8.36,8.34,8.34,250000.0,8.35,8.36,8.34,8.34,250000.0
2016-01-08 13:05:00,8.34,8.34,8.31,8.32,446500.0,8.34,8.34,8.31,8.32,446500.0
2016-01-08 13:10:00,8.32,8.33,8.3,8.32,283250.0,8.32,8.33,8.3,8.32,283250.0
2016-01-08 13:15:00,8.31,8.33,8.31,8.33,123150.0,8.31,8.33,8.31,8.33,123150.0
2016-01-08 13:20:00,8.33,8.34,8.31,8.31,149000.0,8.33,8.34,8.31,8.31,149000.0
2016-01-08 13:25:00,8.32,8.32,8.31,8.32,245650.0,8.32,8.32,8.31,8.32,245650.0
2016-01-08 13:30:00,8.32,8.34,8.32,8.33,140000.0,8.32,8.34,8.32,8.33,140000.0
2016-01-08 13:35:00,8.33,8.35,8.33,8.34,273100.0,8.33,8.35,8.33,8.34,273100.0
2016-01-08 13:40:00,8.34,8.35,8.33,8.33,122500.0,8.34,8.35,8.33,8.33,122500.0
2016-01-08 13:45:00,8.33,8.33,8.31,8.31,181650.0,8.33,8.33,8.31,8.31,181650.0
2016-01-08 13:50:00,8.32,8.32,8.31,8.32,120000.0,8.32,8.32,8.31,8.32,120000.0
2016-01-08 13:55:00,8.33,8.33,8.31,8.32,156550.0,8.33,8.33,8.31,8.32,156550.0
2016-01-08 14:00:00,8.31,8.33,8.3,8.33,205550.0,8.31,8.33,8.3,8.33,205550.0
2016-01-08 14:05:00,8.33,8.34,8.33,8.33,112800.0,8.33,8.34,8.33,8.33,112800.0
2016-01-08 14:10:00,8.33,8.33,8.32,8.33,210500.0,8.33,8.33,8.32,8.33,210500.0
2016-01-08 14:15:00,8.32,8.33,8.31,8.32,226750.0,8.32,8.33,8.31,8.32,226750.0
2016-01-08 14:20:00,8.33,8.33,8.32,8.32,90000.0,8.33,8.33,8.32,8.32,90000.0
2016-01-08 14:25:00,8.32,8.32,8.31,8.32,157200.0,8.32,8.32,8.31,8.32,157200.0
2016-01-08 14:30:00,8.31,8.33,8.3,8.3,652650.0,8.31,8.33,8.3,8.3,652650.0
2016-01-08 14:35:00,8.31,8.32,8.3,8.31,312450.0,8.31,8.32,8.3,8.31,312450.0
2016-01-08 14:40:00,8.3,8.31,8.29,8.31,886750.0,8.3,8.31,8.29,8.31,886750.0
2016-01-08 14:45:00,8.31,8.32,8.3,8.3,744600.0,8.31,8.32,8.3,8.3,744600.0
2016-01-08 14:50:00,8.31,8.32,8.3,8.31,785350.0,8.31,8.32,8.3,8.31,785350.0
2016-01-08 14:55:00,8.31,8.31,8.28,8.3,899300.0,8.31,8.31,8.28,8.3,899300.0
2016-01-08 15:00:00,8.3,8.32,8.28,8.31,1040350.0,8.3,8.32,8.28,8.31,1040350.0
2016-01-08 15:05:00,8.3,8.32,8.3,8.31,443150.0,8.3,8.32,8.3,8.31,443150.0
2016-01-08 15:10:00,8.32,8.32,8.29,8.31,652600.0,8.32,8.32,8.29,8.31,652600.0
2016-01-08 15:15:00,8.31,8.32,8.3,8.3,537150.0,8.31,8.32,8.3,8.3,537150.0
2016-01-08 15:20:00,8.3,8.31,8.3,8.3,1355500.0,8.3,8.31,8.3,8.3,1355500.0
2016-01-08 15:25:00,8.31,8.32,8.3,8.31,935350.0,8.31,8.32,8.3,8.31,935350.0
2016-01-08 15:30:00,8.31,8.31,8.29,8.3,663750.0,8.31,8.31,8.29,8.3,663750.0
2016-01-08 15:35:00,8.3,8.32,8.29,8.31,566250.0,8.3,8.32,8.29,8.31,566250.0
2016-01-08 15:40:00,8.31,8.32,8.29,8.3,995950.0,8.31,8.32,8.29,8.3,995950.0
2016-01-08 15:45:00,8.3,8.3,8.27,8.27,1105350.0,8.3,8.3,8.27,8.27,1105350.0
2016-01-08 15:50:00,8.27,8.29,8.27,8.27,809750.0,8.27,8.29,8.27,8.27,809750.0
2016-01-08 15:55:00,8.27,8.28,8.24,8.26,2690000.0,8.27,8.28,8.24,8.26,2690000.0
2016-01-11 09:30:00,8.33,8.4,8.31,8.38,1684550.0,8.33,8.4,8.31,8.38,1684550.0
2016-01-11 09:35:00,8.36,8.39,8.29,8.3,763700.0,8.36,8.39,8.29,8.3,763700.0
2016-01-11 09:40:00,8.31,8.31,8.22,8.24,1360250.0,8.31,8.31,8.22,8.24,1360250.0
2016-01-11 09:45:00,8.24,8.25,8.14,8.16,2310350.0,8.24,8.25,8.14,8.16,2310350.0
2016-01-11 09:50:00,8.15,8.23,8.15,8.2,2745750.0,8.15,8.23,8.15,8.2,2745750.0
2016-01-11 09:55:00,8.2,8.22,8.18,8.18,766500.0,8.2,8.22,8.18,8.18,766500.0
2016-01-11 10:00:00,8.19,8.22,8.16,8.19,659400.0,8.19,8.22,8.16,8.19,659400.0
2016-01-11 10:05:00,8.2,8.25,8.19,8.24,1962700.0,8.2,8.25,8.19,8.24,1962700.0
2016-01-11 10:10:00,8.26,8.29,8.23,8.25,739950.0,8.26,8.29,8.23,8.25,739950.0
2016-01-11 10:15:00,8.24,8.25,8.21,8.22,427550.0,8.24,8.25,8.21,8.22,427550.0
2016-01-11 10:20:00,8.22,8.26,8.22,8.25,369850.0,8.22,8.26,8.22,8.25,369850.0
2016-01-11 10:25:00,8.25,8.26,8.23,8.25,516300.0,8.25,8.26,8.23,8.25,516300.0
2016-01-11 10:30:00,8.24,8.26,8.23,8.26,741650.0,8.24,8.26,8.23,8.26,741650.0
2016-01-11 10:35:00,8.26,8.27,8.25,8.25,1007600.0,8.26,8.27,8.25,8.25,1007600.0
2016-01-11 10:40:00,8.25,8.26,8.24,8.25,600750.0,8.25,8.26,8.24,8.25,600750.0
2016-01-11 10:45:00,8.25,8.25,8.22,8.22,1671350.0,8.25,8.25,8.22,8.22,1671350.0
2016-01-11 10:50:00,8.22,8.23,8.18,8.19,938600.0,8.22,8.23,8.18,8.19,938600.0
2016-01-11 10:55:00,8.18,8.2,8.18,8.18,447000.0,8.18,8.2,8.18,8.18,447000.0
2016-01-11 11:00:00,8.18,8.2,8.17,8.19,688150.0,8.18,8.2,8.17,8.19,688150.0
2016-01-11 11:05:00,8.18,8.19,8.16,8.17,608900.0,8.18,8.19,8.16,8.17,608900.0
2016-01-11 11:10:00,8.18,8.2,8.18,8.19,243250.0,8.18,8.2,8.18,8.19,243250.0
2016-01-11 11:15:00,8.19,8.22,8.19,8.22,2083200.0,8.19,8.22,8.19,8.22,2083200.0
2016-01-11 11:20:00,8.21,8.21,8.18,8.19,706400.0,8.21,8.21,8.18,8.19,706400.0
2016-01-11 11:25:00,8.19,8.19,8.15,8.16,1121000.0,8.19,8.19,8.15,8.16,1121000.0
2016-01-11 11:30:00,8.15,8.17,8.14,8.15,4550050.0,8.15,8.17,8.14,8.15,4550050.0
2016-01-11 11:35:00,8.14,8.17,8.13,8.16,632500.0,8.14,8.17,8.13,8.16,632500.0
2016-01-11 11:40:00,8.17,8.19,8.17,8.17,249850.0,8.17,8.19,8.17,8.17,249850.0
2016-01-11 11:45:00,8.16,8.18,8.16,8.17,459800.0,8.16,8.18,8.16,8.17,459800.0
2016-01-11 11:50:00,8.18,8.22,8.17,8.21,1779400.0,8.18,8.22,8.17,8.21,1779400.0
2016-01-11 11:55:00,8.22,8.23,8.19,8.19,435250.0,8.22,8.23,8.19,8.19,435250.0
2016-01-11 12:00:00,8.2,8.21,8.18,8.21,289700.0,8.2,8.21,8.18,8.21,289700.0
2016-01-11 12:05:00,8.2,8.22,8.2,8.21,141000.0,8.2,8.22,8.2,8.21,141000.0
2016-01-11 12:10:00,8.21,8.22,8.2,8.2,231500.0,8.21,8.22,8.2,8.2,231500.0
2016-01-11 12:15:00,8.2,8.22,8.19,8.22,608600.0,8.2,8.22,8.19,8.22,608600.0
2016-01-11 12:20:00,8.21,8.23,8.19,8.21,416400.0,8.21,8.23,8.19,8.21,416400.0
2016-01-11 12:25:00,8.21,8.22,8.2,8.21,1303700.0,8.21,8.22,8.2,8.21,1303700.0
2016-01-11 12:30:00,8.21,8.22,8.2,8.21,102950.0,8.21,8.22,8.2,8.21,102950.0
2016-01-11 12:35:00,8.21,8.22,8.21,8.21,52100.0,8.21,8.22,8.21,8.21,52100.0
2016-01-11 12:40:00,8.21,8.22,8.19,8.2,328150.0,8.21,8.22,8.19,8.2,328150.0
2016-01-11 12:45:00,8.2,8.22,8.2,8.22,202000.0,8.2,8.22,8.2,8.22,202000.0
2016-01-11 12:50:00,8.22,8.22,8.2,8.2,278950.0,8.22,8.22,8.2,8.2,278950.0
2016-01-11 12:55:00,8.2,8.22,8.2,8.2,730500.0,8.2,8.22,8.2,8.2,730500.0
2016-01-11 13:00:00,8.21,8.22,8.2,8.21,211800.0,8.21,8.22,8.2,8.21,211800.0
2016-01-11 13:05:00,8.21,8.22,8.21,8.22,126550.0,8.21,8.22,8.21,8.22,126550.0
2016-01-11 13:10:00,8.21,8.22,8.19,8.2,213500.0,8.21,8.22,8.19,8.2,213500.0
2016-01-11 13:15:00,8.2,8.21,8.19,8.2,344400.0,8.2,8.21,8.19,8.2,344400.0
2016-01-11 13:20:00,8.2,8.22,8.2,8.22,70000.0,8.2,8.22,8.2,8.22,70000.0
2016-01-11 13:25:00,8.22,8.22,8.2,8.2,115000.0,8.22,8.22,8.2,8.2,115000.0
2016-01-11 13:30:00,8.2,8.21,8.19,8.2,272200.0,8.2,8.21,8.19,8.2,272200.0
2016-01-11 13:35:00,8.2,8.2,8.17,8.18,169500.0,8.2,8.2,8.17,8.18,169500.0
2016-01-11 13:40:00,8.19,8.19,8.16,8.18,160000.0,8.19,8.19,8.16,8.18,160000.0
2016-01-11 13:45:00,8.18,8.18,8.15,8.16,576300.0,8.18,8.18,8.15,8.16,576300.0
2016-01-11 13:50:00,8.15,8.17,8.14,8.17,252250.0,8.15,8.17,8.14,8.17,252250.0
2016-01-11 13:55:00,8.17,8.17,8.17,8.17,271200.0,8.17,8.17,8.17,8.17,271200.0
2016-01-11 14:00:00,8.17,8.19,8.16,8.19,197250.0,8.17,8.19,8.16,8.19,197250.0
2016-01-11 14:05:00,8.18,8.19,8.18,8.18,836250.0,8.18,8.19,8.18,8.18,836250.0
2016-01-11 14:10:00,8.19,8.2,8.17,8.18,531450.0,8.19,8.2,8.17,8.18,531450.0
2016-01-11 14:15:00,8.18,8.2,8.17,8.19,685250.0,8.18,8.2,8.17,8.19,685250.0
2016-01-11 14:20:00,8.19,8.2,8.17,8.2,285000.0,8.19,8.2,8.17,8.2,285000.0
2016-01-11 14:25:00,8.2,8.21,8.19,8.2,550100.0,8.2,8.21,8.19,8.2,550100.0
2016-01-11 14:30:00,8.2,8.2,8.18,8.19,161950.0,8.2,8.2,8.18,8.19,161950.0
2016-01-11 14:35:00,8.19,8.2,8.17,8.2,490250.0,8.19,8.2,8.17,8.2,490250.0
2016-01-11 14:40:00,8.2,8.21,8.18,8.2,1517350.0,8.2,8.21,8.18,8.2,1517350.0
2016-01-11 14:45:00,8.19,8.2,8.19,8.19,781200.0,8.19,8.2,8.19,8.19,781200.0
2016-01-11 14:50:00,8.19,8.2,8.18,8.19,751450.0,8.19,8.2,8.18,8.19,751450.0
2016-01-11 14:55:00,8.19,8.19,8.16,8.19,825850.0,8.19,8.19,8.16,8.19,825850.0
2016-01-11 15:00:00,8.19,8.19,8.18,8.19,588250.0,8.19,8.19,8.18,8.19,588250.0
2016-01-11 15:05:00,8.19,8.19,8.17,8.18,528550.0,8.19,8.19,8.17,8.18,528550.0
2016-01-11 15:10:00,8.18,8.18,8.17,8.18,285000.0,8.18,8.18,8.17,8.18,285000.0
2016-01-11 15:15:00,8.18,8.19,8.17,8.17,581850.0,8.18,8.19,8.17,8.17,581850.0
2016-01-11 15:20:00,8.17,8.19,8.16,8.18,987000.0,8.17,8.19,8.16,8.18,987000.0
2016-01-11 15:25:00,8.19,8.2,8.18,8.19,1066200.0,8.19,8.2,8.18,8.19,1066200.0
2016-01-11 15:30:00,8.2,8.22,8.18,8.21,1273150.0,8.2,8.22,8.18,8.21,1273150.0
2016-01-11 15:35:00,8.21,8.24,8.2,8.22,1263550.0,8.21,8.24,8.2,8.22,1263550.0
2016-01-11 15:40:00,8.23,8.27,8.22,8.27,680750.0,8.23,8.27,8.22,8.27,680750.0
2016-01-11 15:45:00,8.26,8.27,8.21,8.23,1181950.0,8.26,8.27,8.21,8.23,1181950.0
2016-01-11 15:50:00,8.24,8.25,8.23,8.25,848150.0,8.24,8.25,8.23,8.25,848150.0
2016-01-11 15:55:00,8.25,8.25,8.21,8.22,1772900.0,8.25,8.25,8.21,8.22,1772900.0
2016-01-12 09:30:00,8.31,8.34,8.27,8.31,1717150.0,8.31,8.34,8.27,8.31,1717150.0
2016-01-12 09:35:00,8.31,8.39,8.3,8.37,996900.0,8.31,8.39,8.3,8.37,996900.0
2016-01-12 09:40:00,8.37,8.4,8.37,8.4,1430550.0,8.37,8.4,8.37,8.4,1430550.0
2016-01-12 09:45:00,8.4,8.42,8.37,8.38,1241200.0,8.4,8.42,8.37,8.38,1241200.0
2016-01-12 09:50:00,8.39,8.4,8.36,8.37,626150.0,8.39,8.4,8.36,8.37,626150.0
2016-01-12 09:55:00,8.37,8.4,8.37,8.38,857050.0,8.37,8.4,8.37,8.38,857050.0
2016-01-12 10:00:00,8.38,8.39,8.36,8.36,886700.0,8.38,8.39,8.36,8.36,886700.0
2016-01-12 10:05:00,8.36,8.36,8.32,8.32,756800.0,8.36,8.36,8.32,8.32,756800.0
2016-01-12 10:10:00,8.32,8.36,8.32,8.36,780150.0,8.32,8.36,8.32,8.36,780150.0
2016-01-12 10:15:00,8.35,8.36,8.33,8.35,627000.0,8.35,8.36,8.33,8.35,627000.0
2016-01-12 10:20:00,8.35,8.36,8.33,8.34,407350.0,8.35,8.36,8.33,8.34,407350.0
2016-01-12 10:25:00,8.34,8.35,8.33,8.34,329500.0,8.34,8.35,8.33,8.34,329500.0
2016-01-12 10:30:00,8.33,8.37,8.33,8.36,829000.0,8.33,8.37,8.33,8.36,829000.0
2016-01-12 10:35:00,8.37,8.39,8.36,8.37,1553000.0,8.37,8.39,8.36,8.37,1553000.0
2016-01-12 10:40:00,8.37,8.37,8.35,8.36,213000.0,8.37,8.37,8.35,8.36,213000.0
2016-01-12 10:45:00,8.36,8.36,8.34,8.35,312250.0,8.36,8.36,8.34,8.35,312250.0
2016-01-12 10:50:00,8.35,8.36,8.34,8.36,504000.0,8.35,8.36,8.34,8.36,504000.0
2016-01-12 10:55:00,8.36,8.37,8.35,8.36,315050.0,8.36,8.37,8.35,8.36,315050.0
2016-01-12 11:00:00,8.36,8.37,8.34,8.35,748600.0,8.36,8.37,8.34,8.35,748600.0
2016-01-12 11:05:00,8.34,8.34,8.3,8.31,1339850.0,8.34,8.34,8.3,8.31,1339850.0
2016-01-12 11:10:00,8.31,8.31,8.29,8.3,565000.0,8.31,8.31,8.29,8.3,565000.0
2016-01-12 11:15:00,8.3,8.31,8.29,8.3,486800.0,8.3,8.31,8.29,8.3,486800.0
2016-01-12 11:20:00,8.3,8.31,8.28,8.29,2176850.0,8.3,8.31,8.28,8.29,2176850.0
2016-01-12 11:25:00,8.29,8.31,8.29,8.3,562500.0,8.29,8.31,8.29,8.3,562500.0
2016-01-12 11:30:00,8.3,8.31,8.28,8.28,244300.0,8.3,8.31,8.28,8.28,244300.0
2016-01-12 11:35:00,8.28,8.29,8.27,8.28,226500.0,8.28,8.29,8.27,8.28,226500.0
2016-01-12 11:40:00,8.28,8.3,8.28,8.29,135000.0,8.28,8.3,8.28,8.29,135000.0
2016-01-12 11:45:00,8.29,8.31,8.28,8.3,295800.0,8.29,8.31,8.28,8.3,295800.0
2016-01-12 11:50:00,8.3,8.31,8.28,8.28,294000.0,8.3,8.31,8.28,8.28,294000.0
2016-01-12 11:55:00,8.29,8.3,8.29,8.29,154250.0,8.29,8.3,8.29,8.29,154250.0
2016-01-12 12:00:00,8.3,8.3,8.28,8.29,355450.0,8.3,8.3,8.28,8.29,355450.0
2016-01-12 12:05:00,8.3,8.3,8.29,8.29,132500.0,8.3,8.3,8.29,8.29,132500.0
2016-01-12 12:10:00,8.29,8.29,8.28,8.28,82150.0,8.29,8.29,8.28,8.28,82150.0
2016-01-12 12:15:00,8.28,8.29,8.27,8.29,452850.0,8.28,8.29,8.27,8.29,452850.0
2016-01-12 12:20:00,8.29,8.29,8.28,8.29,336250.0,8.29,8.29,8.28,8.29,336250.0
2016-01-12 12:25:00,8.29,8.3,8.28,8.29,475950.0,8.29,8.3,8.28,8.29,475950.0
2016-01-12 12:30:00,8.29,8.3,8.29,8.29,246950.0,8.29,8.3,8.29,8.29,246950.0
2016-01-12 12:35:00,8.28,8.28,8.26,8.26,170000.0,8.28,8.28,8.26,8.26,170000.0
2016-01-12 12:40:00,8.25,8.25,8.22,8.23,587400.0,8.25,8.25,8.22,8.23,587400.0
2016-01-12 12:45:00,8.22,8.25,8.21,8.23,370000.0,8.22,8.25,8.21,8.23,370000.0
2016-01-12 12:50:00,8.24,8.24,8.22,8.22,335000.0,8.24,8.24,8.22,8.22,335000.0
2016-01-12 12:55:00,8.23,8.23,8.18,8.2,577700.0,8.23,8.23,8.18,8.2,577700.0
2016-01-12 13:00:00,8.19,8.2,8.19,8.19,468900.0,8.19,8.2,8.19,8.19,468900.0
2016-01-12 13:05:00,8.21,8.21,8.19,8.2,1321250.0,8.21,8.21,8.19,8.2,1321250.0
2016-01-12 13:10:00,8.2,8.2,8.19,8.2,307500.0,8.2,8.2,8.19,8.2,307500.0
2016-01-12 13:15:00,8.2,8.2,8.18,8.2,411600.0,8.2,8.2,8.18,8.2,411600.0
2016-01-12 13:20:00,8.19,8.19,8.17,8.18,308450.0,8.19,8.19,8.17,8.18,308450.0
2016-01-12 13:25:00,8.17,8.18,8.14,8.15,546150.0,8.17,8.18,8.14,8.15,546150.0
2016-01-12 13:30:00,8.15,8.16,8.11,8.11,2474600.0,8.15,8.16,8.11,8.11,2474600.0
2016-01-12 13:35:00,8.11,8.12,8.08,8.09,1705800.0,8.11,8.12,8.08,8.09,1705800.0
2016-01-12 13:40:00,8.09,8.12,8.09,8.11,643100.0,8.09,8.12,8.09,8.11,643100.0
2016-01-12 13:45:00,8.11,8.14,8.11,8.12,830800.0,8.11,8.14,8.11,8.12,830800.0
2016-01-12 13:50:00,8.12,8.12,8.09,8.09,484700.0,8.12,8.12,8.09,8.09,484700.0
2016-01-12 13:55:00,8.09,8.09,8.04,8.05,1561200.0,8.09,8.09,8.04,8.05,1561200.0
2016-01-12 14:00:00,8.05,8.06,8.01,8.01,3230600.0,8.05,8.06,8.01,8.01,3230600.0
2016-01-12 14:05:00,8.01,8.02,7.98,8.02,2464200.0,8.01,8.02,7.98,8.02,2464200.0
2016-01-12 14:10:00,8.02,8.04,8.01,8.03,469800.0,8.02,8.04,8.01,8.03,469800.0
2016-01-12 14:15:00,8.03,8.03,8.0,8.01,356800.0,8.03,8.03,8.0,8.01,356800.0
2016-01-12 14:20:00,8.01,8.05,8.0,8.05,809200.0,8.01,8.05,8.0,8.05,809200.0
2016-01-12 14:25:00,8.05,8.08,8.05,8.08,1025100.0,8.05,8.08,8.05,8.08,1025100.0
2016-01-12 14:30:00,8.07,8.11,8.07,8.11,1631450.0,8.07,8.11,8.07,8.11,1631450.0
2016-01-12 14:35:00,8.11,8.12,8.1,8.1,730900.0,8.11,8.12,8.1,8.1,730900.0
2016-01-12 14:40:00,8.1,8.1,8.06,8.08,671100.0,8.1,8.1,8.06,8.08,671100.0
2016-01-12 14:45:00,8.07,8.09,8.07,8.09,624200.0,8.07,8.09,8.07,8.09,624200.0
2016-01-12 14:50:00,8.09,8.09,8.07,8.08,1958800.0,8.09,8.09,8.07,8.08,1958800.0
2016-01-12 14:55:00,8.09,8.09,8.04,8.05,951650.0,8.09,8.09,8.04,8.05,951650.0
2016-01-12 15:00:00,8.04,8.05,8.01,8.02,931600.0,8.04,8.05,8.01,8.02,931600.0
2016-01-12 15:05:00,8.02,8.04,8.01,8.03,840350.0,8.02,8.04,8.01,8.03,840350.0
2016-01-12 15:10:00,8.03,8.04,8.01,8.02,1320150.0,8.03,8.04,8.01,8.02,1320150.0
2016-01-12 15:15:00,8.02,8.05,8.02,8.04,840900.0,8.02,8.05,8.02,8.04,840900.0
2016-01-12 15:20:00,8.05,8.09,8.04,8.08,1466150.0,8.05,8.09,8.04,8.08,1466150.0
2016-01-12 15:25:00,8.08,8.09,8.07,8.08,1001300.0,8.08,8.09,8.07,8.08,1001300.0
2016-01-12 15:30:00,8.07,8.08,8.05,8.07,539000.0,8.07,8.08,8.05,8.07,539000.0
2016-01-12 15:35:00,8.06,8.1,8.06,8.09,690700.0,8.06,8.1,8.06,8.09,690700.0
2016-01-12 15:40:00,8.08,8.1,8.07,8.09,816250.0,8.08,8.1,8.07,8.09,816250.0
2016-01-12 15:45:00,8.09,8.12,8.07,8.12,939250.0,8.09,8.12,8.07,8.12,939250.0
2016-01-12 15:50:00,8.11,8.11,8.09,8.1,1240150.0,8.11,8.11,8.09,8.1,1240150.0
2016-01-12 15:55:00,8.1,8.11,8.09,8.1,2883650.0,8.1,8.11,8.09,8.1,2883650.0
2016-01-13 09:30:00,8.16,8.16,8.13,8.15,1135700.0,8.16,8.16,8.13,8.15,1135700.0
2016-01-13 09:35:00,8.17,8.32,8.16,8.29,2553350.0,8.17,8.32,8.16,8.29,2553350.0
2016-01-13 09:40:00,8.3,8.38,8.25,8.32,3755450.0,8.3,8.38,8.25,8.32,3755450.0
2016-01-13 09:45:00,8.33,8.33,8.26,8.28,2163700.0,8.33,8.33,8.26,8.28,2163700.0
2016-01-13 09:50:00,8.29,8.35,8.27,8.28,2252000.0,8.29,8.35,8.27,8.28,2252000.0
2016-01-13 09:55:00,8.29,8.34,8.28,8.28,933450.0,8.29,8.34,8.28,8.28,933450.0
2016-01-13 10:00:00,8.3,8.33,8.26,8.32,1687650.0,8.3,8.33,8.26,8.32,1687650.0
2016-01-13 10:05:00,8.32,8.33,8.29,8.32,859800.0,8.32,8.33,8.29,8.32,859800.0
2016-01-13 10:10:00,8.32,8.35,8.31,8.32,1787450.0,8.32,8.35,8.31,8.32,1787450.0
2016-01-13 10:15:00,8.33,8.37,8.32,8.35,1143550.0,8.33,8.37,8.32,8.35,1143550.0
2016-01-13 10:20:00,8.36,8.41,8.36,8.4,2038950.0,8.36,8.41,8.36,8.4,2038950.0
2016-01-13 10:25:00,8.4,8.48,8.38,8.47,2731400.0,8.4,8.48,8.38,8.47,2731400.0
2016-01-13 10:30:00,8.45,8.47,8.41,8.44,2423850.0,8.45,8.47,8.41,8.44,2423850.0
2016-01-13 10:35:00,8.44,8.51,8.43,8.45,3451650.0,8.44,8.51,8.43,8.45,3451650.0
2016-01-13 10:40:00,8.47,8.52,8.44,8.51,2150650.0,8.47,8.52,8.44,8.51,2150650.0
2016-01-13 10:45:00,8.51,8.58,8.5,8.56,3533050.0,8.51,8.58,8.5,8.56,3533050.0
2016-01-13 10:50:00,8.56,8.61,8.56,8.6,5617900.0,8.56,8.61,8.56,8.6,5617900.0
2016-01-13 10:55:00,8.59,8.6,8.54,8.58,2930450.0,8.59,8.6,8.54,8.58,2930450.0
2016-01-13 11:00:00,8.59,8.6,8.55,8.58,2609600.0,8.59,8.6,8.55,8.58,2609600.0
2016-01-13 11:05:00,8.58,8.59,8.57,8.57,1707750.0,8.58,8.59,8.57,8.57,1707750.0
2016-01-13 11:10:00,8.57,8.57,8.53,8.54,2408000.0,8.57,8.57,8.53,8.54,2408000.0
2016-01-13 11:15:00,8.54,8.61,8.54,8.6,3461450.0,8.54,8.61,8.54,8.6,3461450.0
2016-01-13 11:20:00,8.6,8.65,8.58,8.6,2756900.0,8.6,8.65,8.58,8.6,2756900.0
2016-01-13 11:25:00,8.6,8.61,8.54,8.55,2148650.0,8.6,8.61,8.54,8.55,2148650.0
2016-01-13 11:30:00,8.55,8.59,8.55,8.56,1270400.0,8.55,8.59,8.55,8.56,1270400.0
2016-01-13 11:35:00,8.55,8.58,8.51,8.53,2049600.0,8.55,8.58,8.51,8.53,2049600.0
2016-01-13 11:40:00,8.54,8.54,8.51,8.53,1776800.0,8.54,8.54,8.51,8.53,1776800.0
2016-01-13 11:45:00,8.53,8.56,8.53,8.56,1912500.0,8.53,8.56,8.53,8.56,1912500.0
2016-01-13 11:50:00,8.56,8.6,8.55,8.59,1403950.0,8.56,8.6,8.55,8.59,1403950.0
2016-01-13 11:55:00,8.58,8.6,8.55,8.58,871800.0,8.58,8.6,8.55,8.58,871800.0
2016-01-13 12:00:00,8.58,8.61,8.57,8.59,2120700.0,8.58,8.61,8.57,8.59,2120700.0
2016-01-13 12:05:00,8.58,8.6,8.56,8.6,493150.0,8.58,8.6,8.56,8.6,493150.0
2016-01-13 12:10:00,8.58,8.6,8.56,8.58,1145800.0,8.58,8.6,8.56,8.58,1145800.0
2016-01-13 12:15:00,8.57,8.59,8.56,8.59,2147250.0,8.57,8.59,8.56,8.59,2147250.0
2016-01-13 12:20:00,8.59,8.6,8.58,8.6,968200.0,8.59,8.6,8.58,8.6,968200.0
2016-01-13 12:25:00,8.59,8.63,8.59,8.61,2037500.0,8.59,8.63,8.59,8.61,2037500.0
2016-01-13 12:30:00,8.61,8.62,8.57,8.6,896000.0,8.61,8.62,8.57,8.6,896000.0
2016-01-13 12:35:00,8.6,8.61,8.58,8.58,362300.0,8.6,8.61,8.58,8.58,362300.0
2016-01-13 12:40:00,8.57,8.58,8.55,8.56,1232900.0,8.57,8.58,8.55,8.56,1232900.0
2016-01-13 12:45:00,8.56,8.57,8.53,8.54,1453850.0,8.56,8.57,8.53,8.54,1453850.0
2016-01-13 12:50:00,8.54,8.54,8.5,8.51,1306650.0,8.54,8.54,8.5,8.51,1306650.0
2016-01-13 12:55:00,8.52,8.55,8.51,8.53,605900.0,8.52,8.55,8.51,8.53,605900.0
2016-01-13 13:00:00,8.53,8.57,8.52,8.57,1168500.0,8.53,8.57,8.52,8.57,1168500.0
2016-01-13 13:05:00,8.56,8.58,8.56,8.56,1757050.0,8.56,8.58,8.56,8.56,1757050.0
2016-01-13 13:10:00,8.56,8.59,8.55,8.59,1007150.0,8.56,8.59,8.55,8.59,1007150.0
2016-01-13 13:15:00,8.59,8.61,8.58,8.59,1120200.0,8.59,8.61,8.58,8.59,1120200.0
2016-01-13 13:20:00,8.59,8.62,8.59,8.61,822550.0,8.59,8.62,8.59,8.61,822550.0
2016-01-13 13:25:00,8.61,8.61,8.59,8.59,909450.0,8.61,8.61,8.59,8.59,909450.0
2016-01-13 13:30:00,8.59,8.6,8.57,8.57,1156150.0,8.59,8.6,8.57,8.57,1156150.0
2016-01-13 13:35:00,8.58,8.6,8.52,8.53,3716950.0,8.58,8.6,8.52,8.53,3716950.0
2016-01-13 13:40:00,8.53,8.56,8.53,8.53,1132750.0,8.53,8.56,8.53,8.53,1132750.0
2016-01-13 13:45:00,8.53,8.57,8.52,8.55,2325950.0,8.53,8.57,8.52,8.55,2325950.0
2016-01-13 13:50:00,8.57,8.62,8.55,8.61,2372100.0,8.57,8.62,8.55,8.61,2372100.0
2016-01-13 13:55:00,8.62,8.62,8.59,8.59,2093350.0,8.62,8.62,8.59,8.59,2093350.0
2016-01-13 14:00:00,8.59,8.6,8.55,8.58,1886350.0,8.59,8.6,8.55,8.58,1886350.0
2016-01-13 14:05:00,8.58,8.59,8.54,8.56,1464400.0,8.58,8.59,8.54,8.56,1464400.0
2016-01-13 14:10:00,8.57,8.59,8.56,8.58,1576550.0,8.57,8.59,8.56,8.58,1576550.0
2016-01-13 14:15:00,8.58,8.59,8.57,8.58,1149000.0,8.58,8.59,8.57,8.58,1149000.0
2016-01-13 14:20:00,8.58,8.58,8.56,8.57,382500.0,8.58,8.58,8.56,8.57,382500.0
2016-01-13 14:25:00,8.57,8.58,8.55,8.57,1008600.0,8.57,8.58,8.55,8.57,1008600.0
2016-01-13 14:30:00,8.57,8.57,8.53,8.54,1162500.0,8.57,8.57,8.53,8.54,1162500.0
2016-01-13 14:35:00,8.53,8.58,8.52,8.57,1492300.0,8.53,8.58,8.52,8.57,1492300.0
2016-01-13 14:40:00,8.56,8.57,8.54,8.55,1157050.0,8.56,8.57,8.54,8.55,1157050.0
2016-01-13 14:45:00,8.56,8.58,8.53,8.55,1338850.0,8.56,8.58,8.53,8.55,1338850.0
2016-01-13 14:50:00,8.54,8.56,8.5,8.51,2720050.0,8.54,8.56,8.5,8.51,2720050.0
2016-01-13 14:55:00,8.5,8.51,8.48,8.49,1757450.0,8.5,8.51,8.48,8.49,1757450.0
2016-01-13 15:00:00,8.5,8.51,8.46,8.49,1495850.0,8.5,8.51,8.46,8.49,1495850.0
2016-01-13 15:05:00,8.48,8.55,8.48,8.55,2318300.0,8.48,8.55,8.48,8.55,2318300.0
2016-01-13 15:10:00,8.55,8.55,8.49,8.52,2078900.0,8.55,8.55,8.49,8.52,2078900.0
2016-01-13 15:15:00,8.51,8.54,8.5,8.5,2277450.0,8.51,8.54,8.5,8.5,2277450.0
2016-01-13 15:20:00,8.51,8.54,8.49,8.54,1701150.0,8.51,8.54,8.49,8.54,1701150.0
2016-01-13 15:25:00,8.54,8.54,8.5,8.53,2742200.0,8.54,8.54,8.5,8.53,2742200.0
2016-01-13 15:30:00,8.53,8.57,8.53,8.57,1742850.0,8.53,8.57,8.53,8.57,1742850.0
2016-01-13 15:35:00,8.57,8.58,8.55,8.57,1682200.0,8.57,8.58,8.55,8.57,1682200.0
2016-01-13 15:40:00,8.58,8.59,8.56,8.57,2154900.0,8.58,8.59,8.56,8.57,2154900.0
2016-01-13 15:45:00,8.57,8.58,8.55,8.55,2309600.0,8.57,8.58,8.55,8.55,2309600.0
2016-01-13 15:50:00,8.55,8.57,8.53,8.56,2577700.0,8.55,8.57,8.53,8.56,2577700.0
2016-01-13 15:55:00,8.55,8.58,8.54,8.56,5266100.0,8.55,8.58,8.54,8.56,5266100.0
2016-01-14 09:30:00,8.94,9.05,8.83,8.92,12471950.0,8.94,9.05,8.83,8.92,12471950.0
2016-01-14 09:35:00,8.92,8.99,8.88,8.9,4621700.0,8.92,8.99,8.88,8.9,4621700.0
2016-01-14 09:40:00,8.91,9.02,8.84,8.99,5001150.0,8.91,9.02,8.84,8.99,5001150.0
2016-01-14 09:45:00,9.01,9.01,8.88,8.89,2760200.0,9.01,9.01,8.88,8.89,2760200.0
2016-01-14 09:50:00,8.89,8.89,8.8,8.85,4033250.0,8.89,8.89,8.8,8.85,4033250.0
2016-01-14 09:55:00,8.85,8.85,8.74,8.77,2781300.0,8.85,8.85,8.74,8.77,2781300.0
2016-01-14 10:00:00,8.77,8.8,8.73,8.77,2146150.0,8.77,8.8,8.73,8.77,2146150.0
2016-01-14 10:05:00,8.78,8.8,8.75,8.79,2729200.0,8.78,8.8,8.75,8.79,2729200.0
2016-01-14 10:10:00,8.79,8.86,8.77,8.84,2020650.0,8.79,8.86,8.77,8.84,2020650.0
2016-01-14 10:15:00,8.84,8.9,8.8,8.88,2340800.0,8.84,8.9,8.8,8.88,2340800.0
2016-01-14 10:20:00,8.89,8.93,8.89,8.92,3666650.0,8.89,8.93,8.89,8.92,3666650.0
2016-01-14 10:25:00,8.91,8.91,8.8,8.86,1756050.0,8.91,8.91,8.8,8.86,1756050.0
2016-01-14 10:30:00,8.87,8.92,8.85,8.92,1710400.0,8.87,8.92,8.85,8.92,1710400.0
2016-01-14 10:35:00,8.93,8.95,8.9,8.9,1417600.0,8.93,8.95,8.9,8.9,1417600.0
2016-01-14 10:40:00,8.91,8.91,8.85,8.88,1221450.0,8.91,8.91,8.85,8.88,1221450.0
2016-01-14 10:45:00,8.88,8.91,8.87,8.9,1184300.0,8.88,8.91,8.87,8.9,1184300.0
2016-01-14 10:50:00,8.9,8.92,8.88,8.88,1091300.0,8.9,8.92,8.88,8.88,1091300.0
2016-01-14 10:55:00,8.88,8.9,8.82,8.85,1436550.0,8.88,8.9,8.82,8.85,1436550.0
2016-01-14 11:00:00,8.83,8.86,8.81,8.81,626000.0,8.83,8.86,8.81,8.81,626000.0
2016-01-14 11:05:00,8.82,8.82,8.79,8.8,1503250.0,8.82,8.82,8.79,8.8,1503250.0
2016-01-14 11:10:00,8.8,8.82,8.79,8.82,1198200.0,8.8,8.82,8.79,8.82,1198200.0
2016-01-14 11:15:00,8.81,8.85,8.8,8.81,691250.0,8.81,8.85,8.8,8.81,691250.0
2016-01-14 11:20:00,8.81,8.81,8.75,8.76,1481300.0,8.81,8.81,8.75,8.76,1481300.0
2016-01-14 11:25:00,8.75,8.79,8.75,8.79,851450.0,8.75,8.79,8.75,8.79,851450.0
2016-01-14 11:30:00,8.8,8.83,8.8,8.82,1094450.0,8.8,8.83,8.8,8.82,1094450.0
2016-01-14 11:35:00,8.81,8.83,8.8,8.82,735500.0,8.81,8.83,8.8,8.82,735500.0
2016-01-14 11:40:00,8.81,8.85,8.81,8.85,943600.0,8.81,8.85,8.81,8.85,943600.0
2016-01-14 11:45:00,8.85,8.89,8.84,8.88,793450.0,8.85,8.89,8.84,8.88,793450.0
2016-01-14 11:50:00,8.88,8.92,8.88,8.91,1150750.0,8.88,8.92,8.88,8.91,1150750.0
2016-01-14 11:55:00,8.92,8.92,8.9,8.92,870000.0,8.92,8.92,8.9,8.92,870000.0
2016-01-14 12:00:00,8.92,9.0,8.92,8.98,2425750.0,8.92,9.0,8.92,8.98,2425750.0
2016-01-14 12:05:00,8.98,8.99,8.97,8.98,778550.0,8.98,8.99,8.97,8.98,778550.0
2016-01-14 12:10:00,8.98,8.99,8.96,8.98,962700.0,8.98,8.99,8.96,8.98,962700.0
2016-01-14 12:15:00,8.99,9.01,8.97,9.0,1129050.0,8.99,9.01,8.97,9.0,1129050.0
2016-01-14 12:20:00,9.01,9.02,8.99,9.0,1528350.0,9.01,9.02,8.99,9.0,1528350.0
2016-01-14 12:25:00,9.0,9.0,8.97,8.99,911150.0,9.0,9.0,8.97,8.99,911150.0
2016-01-14 12:30:00,9.0,9.04,8.99,9.03,1687150.0,9.0,9.04,8.99,9.03,1687150.0
2016-01-14 12:35:00,9.03,9.05,9.03,9.03,1577250.0,9.03,9.05,9.03,9.03,1577250.0
2016-01-14 12:40:00,9.03,9.08,9.03,9.08,2851000.0,9.03,9.08,9.03,9.08,2851000.0
2016-01-14 12:45:00,9.08,9.12,9.06,9.11,1739200.0,9.08,9.12,9.06,9.11,1739200.0
2016-01-14 12:50:00,9.11,9.13,9.09,9.13,2084550.0,9.11,9.13,9.09,9.13,2084550.0
2016-01-14 12:55:00,9.13,9.14,9.11,9.11,1519100.0,9.13,9.14,9.11,9.11,1519100.0
2016-01-14 13:00:00,9.11,9.14,9.11,9.12,2024600.0,9.11,9.14,9.11,9.12,2024600.0
2016-01-14 13:05:00,9.12,9.16,9.11,9.15,1676500.0,9.12,9.16,9.11,9.15,1676500.0
2016-01-14 13:10:00,9.16,9.21,9.15,9.2,2875550.0,9.16,9.21,9.15,9.2,2875550.0
2016-01-14 13:15:00,9.21,9.23,9.2,9.22,2086850.0,9.21,9.23,9.2,9.22,2086850.0
2016-01-14 13:20:00,9.22,9.27,9.21,9.24,2260200.0,9.22,9.27,9.21,9.24,2260200.0
2016-01-14 13:25:00,9.25,9.27,9.14,9.18,2521000.0,9.25,9.27,9.14,9.18,2521000.0
2016-01-14 13:30:00,9.18,9.21,9.17,9.19,1955550.0,9.18,9.21,9.17,9.19,1955550.0
2016-01-14 13:35:00,9.19,9.2,9.13,9.14,657600.0,9.19,9.2,9.13,9.14,657600.0
2016-01-14 13:40:00,9.14,9.16,9.12,9.13,1649950.0,9.14,9.16,9.12,9.13,1649950.0
2016-01-14 13:45:00,9.13,9.14,9.08,9.11,1257950.0,9.13,9.14,9.08,9.11,1257950.0
2016-01-14 13:50:00,9.11,9.11,9.08,9.09,1394500.0,9.11,9.11,9.08,9.09,1394500.0
2016-01-14 13:55:00,9.09,9.13,9.09,9.12,1329150.0,9.09,9.13,9.09,9.12,1329150.0
2016-01-14 14:00:00,9.12,9.15,9.07,9.09,2077150.0,9.12,9.15,9.07,9.09,2077150.0
2016-01-14 14:05:00,9.1,9.13,9.08,9.09,830350.0,9.1,9.13,9.08,9.09,830350.0
2016-01-14 14:10:00,9.1,9.1,9.04,9.07,1449150.0,9.1,9.1,9.04,9.07,1449150.0
2016-01-14 14:15:00,9.06,9.1,9.06,9.09,1581000.0,9.06,9.1,9.06,9.09,1581000.0
2016-01-14 14:20:00,9.08,9.09,9.06,9.07,1028100.0,9.08,9.09,9.06,9.07,1028100.0
2016-01-14 14:25:00,9.07,9.08,9.06,9.07,1994050.0,9.07,9.08,9.06,9.07,1994050.0
2016-01-14 14:30:00,9.07,9.15,9.07,9.14,2112300.0,9.07,9.15,9.07,9.14,2112300.0
2016-01-14 14:35:00,9.15,9.15,9.1,9.12,1321000.0,9.15,9.15,9.1,9.12,1321000.0
2016-01-14 14:40:00,9.12,9.14,9.08,9.09,1191700.0,9.12,9.14,9.08,9.09,1191700.0
2016-01-14 14:45:00,9.1,9.13,9.09,9.12,1309800.0,9.1,9.13,9.09,9.12,1309800.0
2016-01-14 14:50:00,9.12,9.16,9.12,9.16,1415450.0,9.12,9.16,9.12,9.16,1415450.0
2016-01-14 14:55:00,9.16,9.2,9.15,9.16,1138500.0,9.16,9.2,9.15,9.16,1138500.0
2016-01-14 15:00:00,9.17,9.18,9.14,9.16,1742200.0,9.17,9.18,9.14,9.16,1742200.0
2016-01-14 15:05:00,9.15,9.17,9.14,9.15,1056800.0,9.15,9.17,9.14,9.15,1056800.0
2016-01-14 15:10:00,9.15,9.16,9.14,9.15,1456150.0,9.15,9.16,9.14,9.15,1456150.0
2016-01-14 15:15:00,9.15,9.17,9.1,9.12,2099200.0,9.15,9.17,9.1,9.12,2099200.0
2016-01-14 15:20:00,9.12,9.14,9.08,9.1,2022850.0,9.12,9.14,9.08,9.1,2022850.0
2016-01-14 15:25:00,9.1,9.11,9.03,9.03,2387400.0,9.1,9.11,9.03,9.03,2387400.0
2016-01-14 15:30:00,9.04,9.1,9.03,9.04,1781250.0,9.04,9.1,9.03,9.04,1781250.0
2016-01-14 15:35:00,9.04,9.09,9.04,9.07,1827250.0,9.04,9.09,9.04,9.07,1827250.0
2016-01-14 15:40:00,9.07,9.1,9.07,9.09,1556800.0,9.07,9.1,9.07,9.09,1556800.0
2016-01-14 15:45:00,9.08,9.12,9.08,9.09,2194650.0,9.08,9.12,9.08,9.09,2194650.0
2016-01-14 15:50:00,9.09,9.1,9.07,9.08,2355800.0,9.09,9.1,9.07,9.08,2355800.0
2016-01-14 15:55:00,9.08,9.1,9.08,9.09,3305900.0,9.08,9.1,9.08,9.09,3305900.0
2016-01-15 09:30:00,8.82,8.93,8.82,8.91,3159150.0,8.82,8.93,8.82,8.91,3159150.0
2016-01-15 09:35:00,8.92,9.0,8.89,8.96,2779100.0,8.92,9.0,8.89,8.96,2779100.0
2016-01-15 09:40:00,8.96,8.98,8.92,8.97,1561900.0,8.96,8.98,8.92,8.97,1561900.0
2016-01-15 09:45:00,8.97,9.03,8.95,9.02,2389700.0,8.97,9.03,8.95,9.02,2389700.0
2016-01-15 09:50:00,9.03,9.03,8.98,9.0,1275100.0,9.03,9.03,8.98,9.0,1275100.0
2016-01-15 09:55:00,9.02,9.02,8.98,8.99,857750.0,9.02,9.02,8.98,8.99,857750.0
2016-01-15 10:00:00,9.0,9.02,8.98,9.02,1059400.0,9.0,9.02,8.98,9.02,1059400.0
2016-01-15 10:05:00,9.02,9.11,9.02,9.09,2280350.0,9.02,9.11,9.02,9.09,2280350.0
2016-01-15 10:10:00,9.09,9.11,9.05,9.08,2089100.0,9.09,9.11,9.05,9.08,2089100.0
2016-01-15 10:15:00,9.08,9.17,9.07,9.16,1499450.0,9.08,9.17,9.07,9.16,1499450.0
2016-01-15 10:20:00,9.17,9.21,9.15,9.2,2237000.0,9.17,9.21,9.15,9.2,2237000.0
2016-01-15 10:25:00,9.19,9.22,9.16,9.19,2590300.0,9.19,9.22,9.16,9.19,2590300.0
2016-01-15 10:30:00,9.17,9.2,9.14,9.14,1487950.0,9.17,9.2,9.14,9.14,1487950.0
2016-01-15 10:35:00,9.14,9.17,9.13,9.15,734300.0,9.14,9.17,9.13,9.15,734300.0
2016-01-15 10:40:00,9.14,9.15,9.11,9.13,1702600.0,9.14,9.15,9.11,9.13,1702600.0
2016-01-15 10:45:00,9.12,9.17,9.11,9.14,1365950.0,9.12,9.17,9.11,9.14,1365950.0
2016-01-15 10:50:00,9.14,9.15,9.09,9.1,972650.0,9.14,9.15,9.09,9.1,972650.0
2016-01-15 10:55:00,9.1,9.11,9.09,9.1,1702100.0,9.1,9.11,9.09,9.1,1702100.0
2016-01-15 11:00:00,9.11,9.13,9.1,9.12,1197600.0,9.11,9.13,9.1,9.12,1197600.0
2016-01-15 11:05:00,9.12,9.13,9.08,9.13,1616750.0,9.12,9.13,9.08,9.13,1616750.0
2016-01-15 11:10:00,9.13,9.14,9.12,9.14,657100.0,9.13,9.14,9.12,9.14,657100.0
2016-01-15 11:15:00,9.13,9.16,9.12,9.14,996700.0,9.13,9.16,9.12,9.14,996700.0
2016-01-15 11:20:00,9.15,9.21,9.14,9.2,1876300.0,9.15,9.21,9.14,9.2,1876300.0
2016-01-15 11:25:00,9.21,9.25,9.2,9.25,2164350.0,9.21,9.25,9.2,9.25,2164350.0
2016-01-15 11:30:00,9.24,9.29,9.24,9.27,1754300.0,9.24,9.29,9.24,9.27,1754300.0
2016-01-15 11:35:00,9.28,9.29,9.24,9.27,1242750.0,9.28,9.29,9.24,9.27,1242750.0
2016-01-15 11:40:00,9.26,9.26,9.24,9.25,1290450.0,9.26,9.26,9.24,9.25,1290450.0
2016-01-15 11:45:00,9.25,9.28,9.25,9.25,992000.0,9.25,9.28,9.25,9.25,992000.0
2016-01-15 11:50:00,9.25,9.26,9.2,9.2,1216950.0,9.25,9.26,9.2,9.2,1216950.0
2016-01-15 11:55:00,9.21,9.22,9.18,9.2,2039300.0,9.21,9.22,9.18,9.2,2039300.0
2016-01-15 12:00:00,9.21,9.23,9.19,9.22,1509350.0,9.21,9.23,9.19,9.22,1509350.0
2016-01-15 12:05:00,9.23,9.23,9.2,9.23,770750.0,9.23,9.23,9.2,9.23,770750.0
2016-01-15 12:10:00,9.23,9.28,9.23,9.27,1651350.0,9.23,9.28,9.23,9.27,1651350.0
2016-01-15 12:15:00,9.27,9.28,9.24,9.25,1237300.0,9.27,9.28,9.24,9.25,1237300.0
2016-01-15 12:20:00,9.26,9.26,9.21,9.21,962850.0,9.26,9.26,9.21,9.21,962850.0
2016-01-15 12:25:00,9.21,9.22,9.19,9.21,1835400.0,9.21,9.22,9.19,9.21,1835400.0
2016-01-15 12:30:00,9.21,9.21,9.16,9.17,1677150.0,9.21,9.21,9.16,9.17,1677150.0
2016-01-15 12:35:00,9.16,9.19,9.16,9.18,850150.0,9.16,9.19,9.16,9.18,850150.0
2016-01-15 12:40:00,9.18,9.22,9.17,9.21,943400.0,9.18,9.22,9.17,9.21,943400.0
2016-01-15 12:45:00,9.21,9.28,9.21,9.27,955750.0,9.21,9.28,9.21,9.27,955750.0
2016-01-15 12:50:00,9.27,9.27,9.23,9.27,996950.0,9.27,9.27,9.23,9.27,996950.0
2016-01-15 12:55:00,9.27,9.27,9.24,9.24,1106750.0,9.27,9.27,9.24,9.24,1106750.0
2016-01-15 13:00:00,9.25,9.25,9.22,9.24,702400.0,9.25,9.25,9.22,9.24,702400.0
2016-01-15 13:05:00,9.24,9.25,9.21,9.22,1190300.0,9.24,9.25,9.21,9.22,1190300.0
2016-01-15 13:10:00,9.23,9.25,9.22,9.24,559950.0,9.23,9.25,9.22,9.24,559950.0
2016-01-15 13:15:00,9.24,9.27,9.22,9.26,1357000.0,9.24,9.27,9.22,9.26,1357000.0
2016-01-15 13:20:00,9.27,9.31,9.27,9.3,2420800.0,9.27,9.31,9.27,9.3,2420800.0
2016-01-15 13:25:00,9.31,9.32,9.28,9.3,1277250.0,9.31,9.32,9.28,9.3,1277250.0
2016-01-15 13:30:00,9.29,9.32,9.28,9.31,1020350.0,9.29,9.32,9.28,9.31,1020350.0
2016-01-15 13:35:00,9.31,9.34,9.3,9.33,1947750.0,9.31,9.34,9.3,9.33,1947750.0
2016-01-15 13:40:00,9.32,9.38,9.32,9.37,2069450.0,9.32,9.38,9.32,9.37,2069450.0
2016-01-15 13:45:00,9.38,9.38,9.36,9.38,1115400.0,9.38,9.38,9.36,9.38,1115400.0
2016-01-15 13:50:00,9.37,9.37,9.34,9.35,1306550.0,9.37,9.37,9.34,9.35,1306550.0
2016-01-15 13:55:00,9.36,9.36,9.32,9.34,1043700.0,9.36,9.36,9.32,9.34,1043700.0
2016-01-15 14:00:00,9.34,9.36,9.33,9.36,779050.0,9.34,9.36,9.33,9.36,779050.0
2016-01-15 14:05:00,9.36,9.36,9.34,9.35,1008250.0,9.36,9.36,9.34,9.35,1008250.0
2016-01-15 14:10:00,9.34,9.38,9.34,9.36,1432200.0,9.34,9.38,9.34,9.36,1432200.0
2016-01-15 14:15:00,9.37,9.37,9.33,9.36,2915050.0,9.37,9.37,9.33,9.36,2915050.0
2016-01-15 14:20:00,9.36,9.37,9.34,9.35,1710100.0,9.36,9.37,9.34,9.35,1710100.0
2016-01-15 14:25:00,9.35,9.37,9.33,9.35,1860850.0,9.35,9.37,9.33,9.35,1860850.0
2016-01-15 14:30:00,9.35,9.39,9.34,9.38,1162800.0,9.35,9.39,9.34,9.38,1162800.0
2016-01-15 14:35:00,9.39,9.39,9.37,9.38,767600.0,9.39,9.39,9.37,9.38,767600.0
2016-01-15 14:40:00,9.38,9.39,9.37,9.38,1121800.0,9.38,9.39,9.37,9.38,1121800.0
2016-01-15 14:45:00,9.38,9.4,9.37,9.39,798850.0,9.38,9.4,9.37,9.39,798850.0
2016-01-15 14:50:00,9.39,9.46,9.39,9.45,2821650.0,9.39,9.46,9.39,9.45,2821650.0
2016-01-15 14:55:00,9.46,9.51,9.45,9.51,2476450.0,9.46,9.51,9.45,9.51,2476450.0
2016-01-15 15:00:00,9.51,9.52,9.47,9.5,2750700.0,9.51,9.52,9.47,9.5,2750700.0
2016-01-15 15:05:00,9.49,9.5,9.47,9.47,1957700.0,9.49,9.5,9.47,9.47,1957700.0
2016-01-15 15:10:00,9.47,9.49,9.44,9.48,2036000.0,9.47,9.49,9.44,9.48,2036000.0
2016-01-15 15:15:00,9.48,9.48,9.46,9.46,3006350.0,9.48,9.48,9.46,9.46,3006350.0
2016-01-15 15:20:00,9.47,9.52,9.46,9.52,2442550.0,9.47,9.52,9.46,9.52,2442550.0
2016-01-15 15:25:00,9.52,9.52,9.5,9.51,1885850.0,9.52,9.52,9.5,9.51,1885850.0
2016-01-15 15:30:00,9.52,9.52,9.49,9.5,2100400.0,9.52,9.52,9.49,9.5,2100400.0
2016-01-15 15:35:00,9.5,9.53,9.49,9.51,2434850.0,9.5,9.53,9.49,9.51,2434850.0
2016-01-15 15:40:00,9.51,9.51,9.47,9.47,2792700.0,9.51,9.51,9.47,9.47,2792700.0
2016-01-15 15:45:00,9.48,9.52,9.48,9.49,3336950.0,9.48,9.52,9.48,9.49,3336950.0
2016-01-15 15:50:00,9.49,9.5,9.47,9.49,2103650.0,9.49,9.5,9.47,9.49,2103650.0
2016-01-15 15:55:00,9.49,9.52,9.48,9.49,5335750.0,9.49,9.52,9.48,9.49,5335750.0
2016-01-19 09:30:00,9.57,9.57,9.46,9.48,835150.0,9.57,9.57,9.46,9.48,835150.0
2016-01-19 09:35:00,9.46,9.5,9.4,9.41,4280150.0,9.46,9.5,9.4,9.41,4280150.0
2016-01-19 09:40:00,9.41,9.41,9.24,9.28,3821700.0,9.41,9.41,9.24,9.28,3821700.0
2016-01-19 09:45:00,9.29,9.37,9.29,9.33,2427450.0,9.29,9.37,9.29,9.33,2427450.0
2016-01-19 09:50:00,9.33,9.33,9.27,9.32,1840150.0,9.33,9.33,9.27,9.32,1840150.0
2016-01-19 09:55:00,9.31,9.34,9.29,9.34,1269700.0,9.31,9.34,9.29,9.34,1269700.0
2016-01-19 10:00:00,9.34,9.38,9.31,9.33,1439400.0,9.34,9.38,9.31,9.33,1439400.0
2016-01-19 10:05:00,9.34,9.37,9.31,9.32,706850.0,9.34,9.37,9.31,9.32,706850.0
2016-01-19 10:10:00,9.32,9.32,9.27,9.28,1329050.0,9.32,9.32,9.27,9.28,1329050.0
2016-01-19 10:15:00,9.27,9.3,9.23,9.23,1151800.0,9.27,9.3,9.23,9.23,1151800.0
2016-01-19 10:20:00,9.23,9.27,9.19,9.24,1618050.0,9.23,9.27,9.19,9.24,1618050.0
2016-01-19 10:25:00,9.23,9.31,9.22,9.29,1077500.0,9.23,9.31,9.22,9.29,1077500.0
2016-01-19 10:30:00,9.28,9.29,9.24,9.25,1132150.0,9.28,9.29,9.24,9.25,1132150.0
2016-01-19 10:35:00,9.25,9.29,9.25,9.25,958500.0,9.25,9.29,9.25,9.25,958500.0
2016-01-19 10:40:00,9.25,9.26,9.24,9.25,775000.0,9.25,9.26,9.24,9.25,775000.0
2016-01-19 10:45:00,9.24,9.31,9.24,9.3,977900.0,9.24,9.31,9.24,9.3,977900.0
2016-01-19 10:50:00,9.3,9.3,9.23,9.24,861850.0,9.3,9.3,9.23,9.24,861850.0
2016-01-19 10:55:00,9.23,9.25,9.21,9.22,1017650.0,9.23,9.25,9.21,9.22,1017650.0
2016-01-19 11:00:00,9.22,9.22,9.19,9.2,1135150.0,9.22,9.22,9.19,9.2,1135150.0
2016-01-19 11:05:00,9.21,9.22,9.19,9.2,961850.0,9.21,9.22,9.19,9.2,961850.0
2016-01-19 11:10:00,9.2,9.2,9.12,9.15,2741250.0,9.2,9.2,9.12,9.15,2741250.0
2016-01-19 11:15:00,9.14,9.17,9.14,9.17,936400.0,9.14,9.17,9.14,9.17,936400.0
2016-01-19 11:20:00,9.16,9.17,9.15,9.16,1176750.0,9.16,9.17,9.15,9.16,1176750.0
2016-01-19 11:25:00,9.15,9.18,9.15,9.16,789000.0,9.15,9.18,9.15,9.16,789000.0
2016-01-19 11:30:00,9.17,9.22,9.17,9.19,976400.0,9.17,9.22,9.17,9.19,976400.0
2016-01-19 11:35:00,9.2,9.26,9.19,9.25,952700.0,9.2,9.26,9.19,9.25,952700.0
2016-01-19 11:40:00,9.24,9.26,9.23,9.24,640700.0,9.24,9.26,9.23,9.24,640700.0
2016-01-19 11:45:00,9.25,9.25,9.19,9.2,970700.0,9.25,9.25,9.19,9.2,970700.0
2016-01-19 11:50:00,9.19,9.19,9.18,9.18,677850.0,9.19,9.19,9.18,9.18,677850.0
2016-01-19 11:55:00,9.19,9.21,9.17,9.18,815300.0,9.19,9.21,9.17,9.18,815300.0
2016-01-19 12:00:00,9.18,9.22,9.17,9.19,933450.0,9.18,9.22,9.17,9.19,933450.0
2016-01-19 12:05:00,9.18,9.23,9.18,9.22,772600.0,9.18,9.23,9.18,9.22,772600.0
2016-01-19 12:10:00,9.21,9.23,9.19,9.23,863300.0,9.21,9.23,9.19,9.23,863300.0
2016-01-19 12:15:00,9.22,9.29,9.21,9.28,1981500.0,9.22,9.29,9.21,9.28,1981500.0
2016-01-19 12:20:00,9.29,9.3,9.23,9.23,1014950.0,9.29,9.3,9.23,9.23,1014950.0
2016-01-19 12:25:00,9.26,9.29,9.22,9.27,756850.0,9.26,9.29,9.22,9.27,756850.0
2016-01-19 12:30:00,9.28,9.29,9.26,9.27,355000.0,9.28,9.29,9.26,9.27,355000.0
2016-01-19 12:35:00,9.26,9.27,9.25,9.26,422300.0,9.26,9.27,9.25,9.26,422300.0
2016-01-19 12:40:00,9.26,9.27,9.25,9.27,546550.0,9.26,9.27,9.25,9.27,546550.0
2016-01-19 12:45:00,9.27,9.3,9.27,9.29,1093450.0,9.27,9.3,9.27,9.29,1093450.0
2016-01-19 12:50:00,9.29,9.29,9.24,9.25,727700.0,9.29,9.29,9.24,9.25,727700.0
2016-01-19 12:55:00,9.25,9.26,9.24,9.26,402800.0,9.25,9.26,9.24,9.26,402800.0
2016-01-19 13:00:00,9.27,9.29,9.26,9.28,668150.0,9.27,9.29,9.26,9.28,668150.0
2016-01-19 13:05:00,9.29,9.31,9.27,9.3,712550.0,9.29,9.31,9.27,9.3,712550.0
2016-01-19 13:10:00,9.3,9.34,9.3,9.33,1968450.0,9.3,9.34,9.3,9.33,1968450.0
2016-01-19 13:15:00,9.33,9.34,9.31,9.34,792700.0,9.33,9.34,9.31,9.34,792700.0
2016-01-19 13:20:00,9.34,9.36,9.33,9.33,524800.0,9.34,9.36,9.33,9.33,524800.0
2016-01-19 13:25:00,9.33,9.35,9.32,9.34,1217800.0,9.33,9.35,9.32,9.34,1217800.0
2016-01-19 13:30:00,9.34,9.35,9.31,9.31,807300.0,9.34,9.35,9.31,9.31,807300.0
2016-01-19 13:35:00,9.31,9.32,9.28,9.3,1266650.0,9.31,9.32,9.28,9.3,1266650.0
2016-01-19 13:40:00,9.29,9.31,9.29,9.3,1368050.0,9.29,9.31,9.29,9.3,1368050.0
2016-01-19 13:45:00,9.31,9.32,9.3,9.3,937300.0,9.31,9.32,9.3,9.3,937300.0
2016-01-19 13:50:00,9.31,9.32,9.29,9.3,544900.0,9.31,9.32,9.29,9.3,544900.0
2016-01-19 13:55:00,9.29,9.32,9.29,9.3,454350.0,9.29,9.32,9.29,9.3,454350.0
2016-01-19 14:00:00,9.3,9.31,9.29,9.3,925000.0,9.3,9.31,9.29,9.3,925000.0
2016-01-19 14:05:00,9.3,9.31,9.26,9.27,1671450.0,9.3,9.31,9.26,9.27,1671450.0
2016-01-19 14:10:00,9.27,9.28,9.25,9.26,1328350.0,9.27,9.28,9.25,9.26,1328350.0
2016-01-19 14:15:00,9.26,9.27,9.25,9.27,909750.0,9.26,9.27,9.25,9.27,909750.0
2016-01-19 14:20:00,9.26,9.3,9.25,9.3,738000.0,9.26,9.3,9.25,9.3,738000.0
2016-01-19 14:25:00,9.31,9.32,9.27,9.29,968750.0,9.31,9.32,9.27,9.29,968750.0
2016-01-19 14:30:00,9.29,9.32,9.29,9.29,741650.0,9.29,9.32,9.29,9.29,741650.0
2016-01-19 14:35:00,9.29,9.31,9.28,9.29,510450.0,9.29,9.31,9.28,9.29,510450.0
2016-01-19 14:40:00,9.29,9.29,9.27,9.27,1446350.0,9.29,9.29,9.27,9.27,1446350.0
2016-01-19 14:45:00,9.27,9.31,9.27,9.3,1312100.0,9.27,9.31,9.27,9.3,1312100.0
2016-01-19 14:50:00,9.29,9.35,9.29,9.35,648750.0,9.29,9.35,9.29,9.35,648750.0
2016-01-19 14:55:00,9.35,9.35,9.31,9.33,405000.0,9.35,9.35,9.31,9.33,405000.0
2016-01-19 15:00:00,9.33,9.37,9.32,9.37,1021100.0,9.33,9.37,9.32,9.37,1021100.0
2016-01-19 15:05:00,9.36,9.4,9.36,9.39,1649000.0,9.36,9.4,9.36,9.39,1649000.0
2016-01-19 15:10:00,9.39,9.44,9.39,9.39,1187300.0,9.39,9.44,9.39,9.39,1187300.0
2016-01-19 15:15:00,9.4,9.42,9.38,9.41,632950.0,9.4,9.42,9.38,9.41,632950.0
2016-01-19 15:20:00,9.41,9.42,9.39,9.4,877750.0,9.41,9.42,9.39,9.4,877750.0
2016-01-19 15:25:00,9.4,9.44,9.4,9.43,1391950.0,9.4,9.44,9.4,9.43,1391950.0
2016-01-19 15:30:00,9.43,9.44,9.41,9.43,1138800.0,9.43,9.44,9.41,9.43,1138800.0
2016-01-19 15:35:00,9.42,9.43,9.38,9.39,1376900.0,9.42,9.43,9.38,9.39,1376900.0
2016-01-19 15:40:00,9.39,9.44,9.39,9.43,945000.0,9.39,9.44,9.39,9.43,945000.0
2016-01-19 15:45:00,9.43,9.46,9.42,9.44,1089600.0,9.43,9.46,9.42,9.44,1089600.0
2016-01-19 15:50:00,9.44,9.45,9.41,9.41,1301400.0,9.44,9.45,9.41,9.41,1301400.0
2016-01-19 15:55:00,9.41,9.42,9.38,9.39,2103800.0,9.41,9.42,9.38,9.39,2103800.0
2016-01-20 09:30:00,9.26,9.27,9.23,9.27,214000.0,9.26,9.27,9.23,9.27,214000.0
2016-01-20 09:35:00,9.26,9.29,9.2,9.23,2221650.0,9.26,9.29,9.2,9.23,2221650.0
2016-01-20 09:40:00,9.22,9.23,9.16,9.18,2118750.0,9.22,9.23,9.16,9.18,2118750.0
2016-01-20 09:45:00,9.19,9.26,9.18,9.22,1544500.0,9.19,9.26,9.18,9.22,1544500.0
2016-01-20 09:50:00,9.22,9.24,9.16,9.16,660350.0,9.22,9.24,9.16,9.16,660350.0
2016-01-20 09:55:00,9.18,9.22,9.16,9.22,1622150.0,9.18,9.22,9.16,9.22,1622150.0
2016-01-20 10:00:00,9.26,9.27,9.18,9.21,495200.0,9.26,9.27,9.18,9.21,495200.0
2016-01-20 10:05:00,9.2,9.23,9.19,9.19,467500.0,9.2,9.23,9.19,9.19,467500.0
2016-01-20 10:10:00,9.19,9.21,9.18,9.18,1214050.0,9.19,9.21,9.18,9.18,1214050.0
2016-01-20 10:15:00,9.18,9.19,9.13,9.15,1219650.0,9.18,9.19,9.13,9.15,1219650.0
2016-01-20 10:20:00,9.15,9.15,9.07,9.12,1030350.0,9.15,9.15,9.07,9.12,1030350.0
2016-01-20 10:25:00,9.11,9.16,9.11,9.15,732600.0,9.11,9.16,9.11,9.15,732600.0
2016-01-20 10:30:00,9.14,9.14,9.09,9.09,850100.0,9.14,9.14,9.09,9.09,850100.0
2016-01-20 10:35:00,9.1,9.1,9.04,9.06,1112650.0,9.1,9.1,9.04,9.06,1112650.0
2016-01-20 10:40:00,9.06,9.1,9.03,9.09,1138550.0,9.06,9.1,9.03,9.09,1138550.0
2016-01-20 10:45:00,9.09,9.1,9.06,9.07,691150.0,9.09,9.1,9.06,9.07,691150.0
2016-01-20 10:50:00,9.07,9.08,9.02,9.03,630000.0,9.07,9.08,9.02,9.03,630000.0
2016-01-20 10:55:00,9.03,9.05,9.03,9.03,634350.0,9.03,9.05,9.03,9.03,634350.0
2016-01-20 11:00:00,9.03,9.08,9.02,9.07,1347550.0,9.03,9.08,9.02,9.07,1347550.0
2016-01-20 11:05:00,9.07,9.11,9.06,9.09,912500.0,9.07,9.11,9.06,9.09,912500.0
2016-01-20 11:10:00,9.1,9.16,9.1,9.15,1439100.0,9.1,9.16,9.1,9.15,1439100.0
2016-01-20 11:15:00,9.15,9.19,9.14,9.17,1116450.0,9.15,9.19,9.14,9.17,1116450.0
2016-01-20 11:20:00,9.17,9.2,9.17,9.18,498050.0,9.17,9.2,9.17,9.18,498050.0
2016-01-20 11:25:00,9.18,9.21,9.17,9.21,986600.0,9.18,9.21,9.17,9.21,986600.0
2016-01-20 11:30:00,9.21,9.24,9.21,9.24,1126800.0,9.21,9.24,9.21,9.24,1126800.0
2016-01-20 11:35:00,9.23,9.25,9.22,9.25,726700.0,9.23,9.25,9.22,9.25,726700.0
2016-01-20 11:40:00,9.25,9.25,9.21,9.22,1110050.0,9.25,9.25,9.21,9.22,1110050.0
2016-01-20 11:45:00,9.22,9.23,9.18,9.19,654550.0,9.22,9.23,9.18,9.19,654550.0
2016-01-20 11:50:00,9.2,9.21,9.15,9.18,748800.0,9.2,9.21,9.15,9.18,748800.0
2016-01-20 11:55:00,9.19,9.19,9.15,9.17,602100.0,9.19,9.19,9.15,9.17,602100.0
2016-01-20 12:00:00,9.16,9.22,9.16,9.21,630250.0,9.16,9.22,9.16,9.21,630250.0
2016-01-20 12:05:00,9.2,9.21,9.16,9.18,740500.0,9.2,9.21,9.16,9.18,740500.0
2016-01-20 12:10:00,9.17,9.19,9.17,9.18,558400.0,9.17,9.19,9.17,9.18,558400.0
2016-01-20 12:15:00,9.17,9.18,9.15,9.15,424550.0,9.17,9.18,9.15,9.15,424550.0
2016-01-20 12:20:00,9.16,9.16,9.11,9.11,609250.0,9.16,9.16,9.11,9.11,609250.0
2016-01-20 12:25:00,9.12,9.14,9.1,9.13,404650.0,9.12,9.14,9.1,9.13,404650.0
2016-01-20 12:30:00,9.14,9.17,9.14,9.16,1573750.0,9.14,9.17,9.14,9.16,1573750.0
2016-01-20 12:35:00,9.15,9.17,9.12,9.13,355350.0,9.15,9.17,9.12,9.13,355350.0
2016-01-20 12:40:00,9.14,9.15,9.12,9.13,407650.0,9.14,9.15,9.12,9.13,407650.0
2016-01-20 12:45:00,9.13,9.14,9.11,9.12,406250.0,9.13,9.14,9.11,9.12,406250.0
2016-01-20 12:50:00,9.13,9.14,9.12,9.13,791000.0,9.13,9.14,9.12,9.13,791000.0
2016-01-20 12:55:00,9.12,9.2,9.12,9.2,609700.0,9.12,9.2,9.12,9.2,609700.0
2016-01-20 13:00:00,9.2,9.23,9.18,9.22,911650.0,9.2,9.23,9.18,9.22,911650.0
2016-01-20 13:05:00,9.23,9.23,9.2,9.22,763300.0,9.23,9.23,9.2,9.22,763300.0
2016-01-20 13:10:00,9.2,9.22,9.18,9.2,918450.0,9.2,9.22,9.18,9.2,918450.0
2016-01-20 13:15:00,9.2,9.2,9.14,9.14,1353600.0,9.2,9.2,9.14,9.14,1353600.0
2016-01-20 13:20:00,9.14,9.18,9.14,9.18,676100.0,9.14,9.18,9.14,9.18,676100.0
2016-01-20 13:25:00,9.18,9.19,9.16,9.17,573100.0,9.18,9.19,9.16,9.17,573100.0
2016-01-20 13:30:00,9.17,9.28,9.17,9.27,1422750.0,9.17,9.28,9.17,9.27,1422750.0
2016-01-20 13:35:00,9.26,9.31,9.26,9.3,1565000.0,9.26,9.31,9.26,9.3,1565000.0
2016-01-20 13:40:00,9.3,9.35,9.29,9.34,1373950.0,9.3,9.35,9.29,9.34,1373950.0
2016-01-20 13:45:00,9.35,9.37,9.34,9.36,794650.0,9.35,9.37,9.34,9.36,794650.0
2016-01-20 13:50:00,9.36,9.39,9.35,9.38,581250.0,9.36,9.39,9.35,9.38,581250.0
2016-01-20 13:55:00,9.38,9.38,9.34,9.36,619100.0,9.38,9.38,9.34,9.36,619100.0
2016-01-20 14:00:00,9.34,9.36,9.28,9.3,616500.0,9.34,9.36,9.28,9.3,616500.0
2016-01-20 14:05:00,9.3,9.32,9.26,9.28,1819400.0,9.3,9.32,9.26,9.28,1819400.0
2016-01-20 14:10:00,9.28,9.35,9.27,9.3,671350.0,9.28,9.35,9.27,9.3,671350.0
2016-01-20 14:15:00,9.33,9.34,9.29,9.3,683950.0,9.33,9.34,9.29,9.3,683950.0
2016-01-20 14:20:00,9.31,9.34,9.28,9.3,245000.0,9.31,9.34,9.28,9.3,245000.0
2016-01-20 14:25:00,9.29,9.31,9.26,9.28,762650.0,9.29,9.31,9.26,9.28,762650.0
2016-01-20 14:30:00,9.3,9.31,9.26,9.28,1132550.0,9.3,9.31,9.26,9.28,1132550.0
2016-01-20 14:35:00,9.29,9.3,9.26,9.29,305550.0,9.29,9.3,9.26,9.29,305550.0
2016-01-20 14:40:00,9.3,9.3,9.27,9.28,290000.0,9.3,9.3,9.27,9.28,290000.0
2016-01-20 14:45:00,9.26,9.28,9.24,9.27,452650.0,9.26,9.28,9.24,9.27,452650.0
2016-01-20 14:50:00,9.28,9.31,9.26,9.3,533550.0,9.28,9.31,9.26,9.3,533550.0
2016-01-20 14:55:00,9.3,9.33,9.29,9.3,672500.0,9.3,9.33,9.29,9.3,672500.0
2016-01-20 15:00:00,9.29,9.3,9.26,9.29,764750.0,9.29,9.3,9.26,9.29,764750.0
2016-01-20 15:05:00,9.29,9.33,9.28,9.33,846450.0,9.29,9.33,9.28,9.33,846450.0
2016-01-20 15:10:00,9.33,9.36,9.33,9.36,563850.0,9.33,9.36,9.33,9.36,563850.0
2016-01-20 15:15:00,9.36,9.45,9.36,9.44,972950.0,9.36,9.45,9.36,9.44,972950.0
2016-01-20 15:20:00,9.43,9.44,9.4,9.4,752700.0,9.43,9.44,9.4,9.4,752700.0
2016-01-20 15:25:00,9.41,9.43,9.4,9.43,392500.0,9.41,9.43,9.4,9.43,392500.0
2016-01-20 15:30:00,9.43,9.46,9.38,9.38,984950.0,9.43,9.46,9.38,9.38,984950.0
2016-01-20 15:35:00,9.39,9.42,9.37,9.38,869850.0,9.39,9.42,9.37,9.38,869850.0
2016-01-20 15:40:00,9.39,9.39,9.32,9.36,645000.0,9.39,9.39,9.32,9.36,645000.0
2016-01-20 15:45:00,9.36,9.36,9.28,9.32,923000.0,9.36,9.36,9.28,9.32,923000.0
2016-01-20 15:50:00,9.34,9.36,9.33,9.35,1515150.0,9.34,9.36,9.33,9.35,1515150.0
2016-01-20 15:55:00,9.35,9.35,9.31,9.31,1808350.0,9.35,9.35,9.31,9.31,1808350.0
2016-01-21 09:30:00,9.4,9.4,9.33,9.37,276450.0,9.4,9.4,9.33,9.37,276450.0
2016-01-21 09:35:00,9.38,9.4,9.35,9.35,1183200.0,9.38,9.4,9.35,9.35,1183200.0
2016-01-21 09:40:00,9.34,9.36,9.28,9.28,232800.0,9.34,9.36,9.28,9.28,232800.0
2016-01-21 09:45:00,9.29,9.29,9.25,9.25,593850.0,9.29,9.29,9.25,9.25,593850.0
2016-01-21 09:50:00,9.25,9.32,9.24,9.32,458700.0,9.25,9.32,9.24,9.32,458700.0
2016-01-21 09:55:00,9.32,9.37,9.31,9.36,683250.0,9.32,9.37,9.31,9.36,683250.0
2016-01-21 10:00:00,9.36,9.46,9.35,9.46,1437850.0,9.36,9.46,9.35,9.46,1437850.0
2016-01-21 10:05:00,9.47,9.47,9.39,9.41,691450.0,9.47,9.47,9.39,9.41,691450.0
2016-01-21 10:10:00,9.42,9.46,9.41,9.42,434700.0,9.42,9.46,9.41,9.42,434700.0
2016-01-21 10:15:00,9.41,9.46,9.41,9.44,435000.0,9.41,9.46,9.41,9.44,435000.0
2016-01-21 10:20:00,9.45,9.45,9.37,9.37,227900.0,9.45,9.45,9.37,9.37,227900.0
2016-01-21 10:25:00,9.37,9.41,9.37,9.41,237400.0,9.37,9.41,9.37,9.41,237400.0
2016-01-21 10:30:00,9.41,9.43,9.4,9.43,666650.0,9.41,9.43,9.4,9.43,666650.0
2016-01-21 10:35:00,9.44,9.45,9.4,9.42,279950.0,9.44,9.45,9.4,9.42,279950.0
2016-01-21 10:40:00,9.42,9.45,9.42,9.45,423250.0,9.42,9.45,9.42,9.45,423250.0
2016-01-21 10:45:00,9.45,9.48,9.45,9.45,1070750.0,9.45,9.48,9.45,9.45,1070750.0
2016-01-21 10:50:00,9.47,9.47,9.42,9.44,960400.0,9.47,9.47,9.42,9.44,960400.0
2016-01-21 10:55:00,9.43,9.44,9.38,9.38,777100.0,9.43,9.44,9.38,9.38,777100.0
2016-01-21 11:00:00,9.37,9.44,9.36,9.44,451750.0,9.37,9.44,9.36,9.44,451750.0
2016-01-21 11:05:00,9.43,9.45,9.4,9.41,417250.0,9.43,9.45,9.4,9.41,417250.0
2016-01-21 11:10:00,9.4,9.43,9.39,9.4,405050.0,9.4,9.43,9.39,9.4,405050.0
2016-01-21 11:15:00,9.4,9.41,9.37,9.4,438450.0,9.4,9.41,9.37,9.4,438450.0
2016-01-21 11:20:00,9.4,9.4,9.38,9.38,137500.0,9.4,9.4,9.38,9.38,137500.0
2016-01-21 11:25:00,9.37,9.38,9.37,9.37,192500.0,9.37,9.38,9.37,9.37,192500.0
2016-01-21 11:30:00,9.37,9.39,9.35,9.39,242300.0,9.37,9.39,9.35,9.39,242300.0
2016-01-21 11:35:00,9.38,9.41,9.38,9.4,274500.0,9.38,9.41,9.38,9.4,274500.0
2016-01-21 11:40:00,9.39,9.4,9.38,9.39,247200.0,9.39,9.4,9.38,9.39,247200.0
2016-01-21 11:45:00,9.39,9.42,9.38,9.42,309500.0,9.39,9.42,9.38,9.42,309500.0
2016-01-21 11:50:00,9.43,9.43,9.4,9.4,521750.0,9.43,9.43,9.4,9.4,521750.0
2016-01-21 11:55:00,9.41,9.48,9.41,9.46,1654550.0,9.41,9.48,9.41,9.46,1654550.0
2016-01-21 12:00:00,9.47,9.51,9.47,9.48,597000.0,9.47,9.51,9.47,9.48,597000.0
2016-01-21 12:05:00,9.48,9.5,9.47,9.48,210000.0,9.48,9.5,9.47,9.48,210000.0
2016-01-21 12:10:00,9.48,9.48,9.45,9.45,202300.0,9.48,9.48,9.45,9.45,202300.0
2016-01-21 12:15:00,9.45,9.49,9.45,9.48,519200.0,9.45,9.49,9.45,9.48,519200.0
2016-01-21 12:20:00,9.49,9.49,9.47,9.48,897450.0,9.49,9.49,9.47,9.48,897450.0
2016-01-21 12:25:00,9.49,9.5,9.48,9.5,473350.0,9.49,9.5,9.48,9.5,473350.0
2016-01-21 12:30:00,9.5,9.51,9.47,9.47,905500.0,9.5,9.51,9.47,9.47,905500.0
2016-01-21 12:35:00,9.47,9.48,9.46,9.47,402200.0,9.47,9.48,9.46,9.47,402200.0
2016-01-21 12:40:00,9.47,9.47,9.44,9.44,747450.0,9.47,9.47,9.44,9.44,747450.0
2016-01-21 12:45:00,9.44,9.45,9.44,9.44,313600.0,9.44,9.45,9.44,9.44,313600.0
2016-01-21 12:50:00,9.45,9.46,9.44,9.45,505100.0,9.45,9.46,9.44,9.45,505100.0
2016-01-21 12:55:00,9.45,9.45,9.44,9.44,375300.0,9.45,9.45,9.44,9.44,375300.0
2016-01-21 13:00:00,9.44,9.45,9.43,9.45,1064800.0,9.44,9.45,9.43,9.45,1064800.0
2016-01-21 13:05:00,9.45,9.48,9.45,9.48,145000.0,9.45,9.48,9.45,9.48,145000.0
2016-01-21 13:10:00,9.48,9.48,9.45,9.45,265500.0,9.48,9.48,9.45,9.45,265500.0
2016-01-21 13:15:00,9.45,9.45,9.41,9.41,880500.0,9.45,9.45,9.41,9.41,880500.0
2016-01-21 13:20:00,9.41,9.41,9.38,9.39,557650.0,9.41,9.41,9.38,9.39,557650.0
2016-01-21 13:25:00,9.4,9.4,9.36,9.37,571150.0,9.4,9.4,9.36,9.37,571150.0
2016-01-21 13:30:00,9.37,9.38,9.32,9.32,853200.0,9.37,9.38,9.32,9.32,853200.0
2016-01-21 13:35:00,9.32,9.35,9.32,9.33,482450.0,9.32,9.35,9.32,9.33,482450.0
2016-01-21 13:40:00,9.34,9.35,9.33,9.34,265500.0,9.34,9.35,9.33,9.34,265500.0
2016-01-21 13:45:00,9.34,9.36,9.33,9.35,441050.0,9.34,9.36,9.33,9.35,441050.0
2016-01-21 13:50:00,9.35,9.35,9.31,9.33,873400.0,9.35,9.35,9.31,9.33,873400.0
2016-01-21 13:55:00,9.32,9.34,9.31,9.32,474400.0,9.32,9.34,9.31,9.32,474400.0
2016-01-21 14:00:00,9.34,9.34,9.31,9.33,628300.0,9.34,9.34,9.31,9.33,628300.0
2016-01-21 14:05:00,9.32,9.33,9.31,9.31,495200.0,9.32,9.33,9.31,9.31,495200.0
2016-01-21 14:10:00,9.31,9.31,9.25,9.25,899200.0,9.31,9.31,9.25,9.25,899200.0
2016-01-21 14:15:00,9.25,9.26,9.23,9.25,636200.0,9.25,9.26,9.23,9.25,636200.0
2016-01-21 14:20:00,9.25,9.26,9.24,9.25,362400.0,9.25,9.26,9.24,9.25,362400.0
2016-01-21 14:25:00,9.24,9.28,9.23,9.28,581500.0,9.24,9.28,9.23,9.28,581500.0
2016-01-21 14:30:00,9.28,9.31,9.27,9.28,489300.0,9.28,9.31,9.27,9.28,489300.0
2016-01-21 14:35:00,9.29,9.31,9.28,9.3,599900.0,9.29,9.31,9.28,9.3,599900.0
2016-01-21 14:40:00,9.3,9.32,9.3,9.31,361550.0,9.3,9.32,9.3,9.31,361550.0
2016-01-21 14:45:00,9.3,9.31,9.26,9.26,367500.0,9.3,9.31,9.26,9.26,367500.0
2016-01-21 14:50:00,9.27,9.3,9.26,9.29,419250.0,9.27,9.3,9.26,9.29,419250.0
2016-01-21 14:55:00,9.29,9.31,9.29,9.29,621000.0,9.29,9.31,9.29,9.29,621000.0
2016-01-21 15:00:00,9.29,9.29,9.27,9.27,540700.0,9.29,9.29,9.27,9.27,540700.0
2016-01-21 15:05:00,9.27,9.27,9.23,9.24,569250.0,9.27,9.27,9.23,9.24,569250.0
2016-01-21 15:10:00,9.26,9.28,9.24,9.27,711000.0,9.26,9.28,9.24,9.27,711000.0
2016-01-21 15:15:00,9.27,9.27,9.25,9.25,534500.0,9.27,9.27,9.25,9.25,534500.0
2016-01-21 15:20:00,9.26,9.27,9.25,9.27,448900.0,9.26,9.27,9.25,9.27,448900.0
2016-01-21 15:25:00,9.28,9.29,9.26,9.27,292650.0,9.28,9.29,9.26,9.27,292650.0
2016-01-21 15:30:00,9.26,9.3,9.26,9.29,321000.0,9.26,9.3,9.26,9.29,321000.0
2016-01-21 15:35:00,9.3,9.3,9.28,9.3,735250.0,9.3,9.3,9.28,9.3,735250.0
2016-01-21 15:40:00,9.29,9.31,9.28,9.28,514800.0,9.29,9.31,9.28,9.28,514800.0
2016-01-21 15:45:00,9.28,9.29,9.26,9.26,616050.0,9.28,9.29,9.26,9.26,616050.0
2016-01-21 15:50:00,9.26,9.27,9.24,9.26,1371800.0,9.26,9.27,9.24,9.26,1371800.0
2016-01-21 15:55:00,9.25,9.26,9.22,9.23,2241400.0,9.25,9.26,9.22,9.23,2241400.0
2016-01-22 09:30:00,9.32,9.33,9.2,9.22,1400250.0,9.32,9.33,9.2,9.22,1400250.0
2016-01-22 09:35:00,9.2,9.21,9.15,9.15,1024250.0,9.2,9.21,9.15,9.15,1024250.0
2016-01-22 09:40:00,9.15,9.19,9.14,9.17,964650.0,9.15,9.19,9.14,9.17,964650.0
2016-01-22 09:45:00,9.19,9.19,9.14,9.16,415150.0,9.19,9.19,9.14,9.16,415150.0
2016-01-22 09:50:00,9.16,9.17,9.14,9.14,933550.0,9.16,9.17,9.14,9.14,933550.0
2016-01-22 09:55:00,9.15,9.15,9.12,9.13,747750.0,9.15,9.15,9.12,9.13,747750.0
2016-01-22 10:00:00,9.13,9.16,9.13,9.14,729050.0,9.13,9.16,9.13,9.14,729050.0
2016-01-22 10:05:00,9.14,9.16,9.13,9.15,793650.0,9.14,9.16,9.13,9.15,793650.0
2016-01-22 10:10:00,9.14,9.17,9.14,9.15,1014350.0,9.14,9.17,9.14,9.15,1014350.0
2016-01-22 10:15:00,9.15,9.16,9.12,9.12,1169700.0,9.15,9.16,9.12,9.12,1169700.0
2016-01-22 10:20:00,9.13,9.13,9.09,9.11,1130950.0,9.13,9.13,9.09,9.11,1130950.0
2016-01-22 10:25:00,9.11,9.12,9.1,9.11,1020900.0,9.11,9.12,9.1,9.11,1020900.0
2016-01-22 10:30:00,9.11,9.11,9.08,9.1,1399450.0,9.11,9.11,9.08,9.1,1399450.0
2016-01-22 10:35:00,9.11,9.12,9.08,9.1,943400.0,9.11,9.12,9.08,9.1,943400.0
2016-01-22 10:40:00,9.1,9.1,9.04,9.07,1263450.0,9.1,9.1,9.04,9.07,1263450.0
2016-01-22 10:45:00,9.06,9.08,9.05,9.06,484850.0,9.06,9.08,9.05,9.06,484850.0
2016-01-22 10:50:00,9.06,9.08,9.03,9.03,437800.0,9.06,9.08,9.03,9.03,437800.0
2016-01-22 10:55:00,9.03,9.04,9.01,9.02,768550.0,9.03,9.04,9.01,9.02,768550.0
2016-01-22 11:00:00,9.03,9.08,9.02,9.07,515500.0,9.03,9.08,9.02,9.07,515500.0
2016-01-22 11:05:00,9.06,9.07,9.04,9.04,585900.0,9.06,9.07,9.04,9.04,585900.0
2016-01-22 11:10:00,9.03,9.04,9.02,9.03,483350.0,9.03,9.04,9.02,9.03,483350.0
2016-01-22 11:15:00,9.03,9.08,9.03,9.07,600000.0,9.03,9.08,9.03,9.07,600000.0
2016-01-22 11:20:00,9.08,9.08,9.05,9.05,564000.0,9.08,9.08,9.05,9.05,564000.0
2016-01-22 11:25:00,9.05,9.09,9.03,9.09,643750.0,9.05,9.09,9.03,9.09,643750.0
2016-01-22 11:30:00,9.08,9.1,9.07,9.1,751950.0,9.08,9.1,9.07,9.1,751950.0
2016-01-22 11:35:00,9.1,9.1,9.06,9.06,884200.0,9.1,9.1,9.06,9.06,884200.0
2016-01-22 11:40:00,9.06,9.08,9.05,9.07,708050.0,9.06,9.08,9.05,9.07,708050.0
2016-01-22 11:45:00,9.06,9.06,9.04,9.04,639350.0,9.06,9.06,9.04,9.04,639350.0
2016-01-22 11:50:00,9.05,9.06,9.03,9.05,662650.0,9.05,9.06,9.03,9.05,662650.0
2016-01-22 11:55:00,9.05,9.07,9.04,9.06,130000.0,9.05,9.07,9.04,9.06,130000.0
2016-01-22 12:00:00,9.06,9.07,9.06,9.06,225000.0,9.06,9.07,9.06,9.06,225000.0
2016-01-22 12:05:00,9.07,9.08,9.04,9.06,461850.0,9.07,9.08,9.04,9.06,461850.0
2016-01-22 12:10:00,9.06,9.07,9.04,9.07,603500.0,9.06,9.07,9.04,9.07,603500.0
2016-01-22 12:15:00,9.08,9.08,9.06,9.07,593500.0,9.08,9.08,9.06,9.07,593500.0
2016-01-22 12:20:00,9.07,9.09,9.07,9.09,566400.0,9.07,9.09,9.07,9.09,566400.0
2016-01-22 12:25:00,9.1,9.1,9.08,9.09,407300.0,9.1,9.1,9.08,9.09,407300.0
2016-01-22 12:30:00,9.09,9.1,9.08,9.09,424500.0,9.09,9.1,9.08,9.09,424500.0
2016-01-22 12:35:00,9.1,9.13,9.09,9.13,657700.0,9.1,9.13,9.09,9.13,657700.0
2016-01-22 12:40:00,9.12,9.13,9.1,9.11,470900.0,9.12,9.13,9.1,9.11,470900.0
2016-01-22 12:45:00,9.11,9.11,9.09,9.1,235000.0,9.11,9.11,9.09,9.1,235000.0
2016-01-22 12:50:00,9.09,9.11,9.09,9.11,201050.0,9.09,9.11,9.09,9.11,201050.0
2016-01-22 12:55:00,9.11,9.14,9.11,9.11,312600.0,9.11,9.14,9.11,9.11,312600.0
2016-01-22 13:00:00,9.11,9.13,9.1,9.12,231000.0,9.11,9.13,9.1,9.12,231000.0
2016-01-22 13:05:00,9.13,9.13,9.09,9.1,416650.0,9.13,9.13,9.09,9.1,416650.0
2016-01-22 13:10:00,9.09,9.1,9.08,9.09,621200.0,9.09,9.1,9.08,9.09,621200.0
2016-01-22 13:15:00,9.1,9.1,9.09,9.09,768650.0,9.1,9.1,9.09,9.09,768650.0
2016-01-22 13:20:00,9.09,9.1,9.08,9.1,643850.0,9.09,9.1,9.08,9.1,643850.0
2016-01-22 13:25:00,9.1,9.1,9.08,9.08,165350.0,9.1,9.1,9.08,9.08,165350.0
2016-01-22 13:30:00,9.08,9.09,9.06,9.06,692900.0,9.08,9.09,9.06,9.06,692900.0
2016-01-22 13:35:00,9.06,9.06,9.05,9.06,525050.0,9.06,9.06,9.05,9.06,525050.0
2016-01-22 13:40:00,9.06,9.07,9.05,9.05,720800.0,9.06,9.07,9.05,9.05,720800.0
2016-01-22 13:45:00,9.05,9.05,9.02,9.04,593000.0,9.05,9.05,9.02,9.04,593000.0
2016-01-22 13:50:00,9.04,9.05,9.03,9.04,629750.0,9.04,9.05,9.03,9.04,629750.0
2016-01-22 13:55:00,9.04,9.05,9.03,9.04,647250.0,9.04,9.05,9.03,9.04,647250.0
2016-01-22 14:00:00,9.05,9.05,9.03,9.04,256700.0,9.05,9.05,9.03,9.04,256700.0
2016-01-22 14:05:00,9.05,9.06,9.03,9.05,469750.0,9.05,9.06,9.03,9.05,469750.0
2016-01-22 14:10:00,9.06,9.08,9.06,9.08,475000.0,9.06,9.08,9.06,9.08,475000.0
2016-01-22 14:15:00,9.08,9.08,9.07,9.08,719300.0,9.08,9.08,9.07,9.08,719300.0
2016-01-22 14:20:00,9.07,9.07,9.03,9.05,315500.0,9.07,9.07,9.03,9.05,315500.0
2016-01-22 14:25:00,9.05,9.05,9.03,9.03,429900.0,9.05,9.05,9.03,9.03,429900.0
2016-01-22 14:30:00,9.03,9.04,9.02,9.04,710450.0,9.03,9.04,9.02,9.04,710450.0
2016-01-22 14:35:00,9.03,9.04,9.0,9.0,830600.0,9.03,9.04,9.0,9.0,830600.0
2016-01-22 14:40:00,9.0,9.03,9.0,9.02,595550.0,9.0,9.03,9.0,9.02,595550.0
2016-01-22 14:45:00,9.02,9.03,9.01,9.02,540350.0,9.02,9.03,9.01,9.02,540350.0
2016-01-22 14:50:00,9.01,9.04,9.01,9.03,741450.0,9.01,9.04,9.01,9.03,741450.0
2016-01-22 14:55:00,9.03,9.03,9.01,9.01,556100.0,9.03,9.03,9.01,9.01,556100.0
2016-01-22 15:00:00,9.02,9.02,9.0,9.01,570100.0,9.02,9.02,9.0,9.01,570100.0
2016-01-22 15:05:00,9.01,9.01,8.97,8.97,918850.0,9.01,9.01,8.97,8.97,918850.0
2016-01-22 15:10:00,8.97,8.99,8.97,8.97,813100.0,8.97,8.99,8.97,8.97,813100.0
2016-01-22 15:15:00,8.97,8.98,8.94,8.95,795800.0,8.97,8.98,8.94,8.95,795800.0
2016-01-22 15:20:00,8.94,8.96,8.93,8.94,783400.0,8.94,8.96,8.93,8.94,783400.0
2016-01-22 15:25:00,8.95,8.99,8.94,8.97,700050.0,8.95,8.99,8.94,8.97,700050.0
2016-01-22 15:30:00,8.97,8.98,8.96,8.97,626200.0,8.97,8.98,8.96,8.97,626200.0
2016-01-22 15:35:00,8.97,9.0,8.97,8.99,877250.0,8.97,9.0,8.97,8.99,877250.0
2016-01-22 15:40:00,9.0,9.02,8.99,9.0,809400.0,9.0,9.02,8.99,9.0,809400.0
2016-01-22 15:45:00,9.01,9.03,9.0,9.02,857700.0,9.01,9.03,9.0,9.02,857700.0
2016-01-22 15:50:00,9.02,9.03,9.01,9.02,1455500.0,9.02,9.03,9.01,9.02,1455500.0
2016-01-22 15:55:00,9.02,9.02,9.0,9.02,2548750.0,9.02,9.02,9.0,9.02,2548750.0
2016-01-25 09:30:00,8.96,8.98,8.84,8.88,1828900.0,8.96,8.98,8.84,8.88,1828900.0
2016-01-25 09:35:00,8.92,8.92,8.86,8.88,631850.0,8.92,8.92,8.86,8.88,631850.0
2016-01-25 09:40:00,8.89,8.97,8.86,8.93,1130650.0,8.89,8.97,8.86,8.93,1130650.0
2016-01-25 09:45:00,8.9,8.91,8.86,8.86,598200.0,8.9,8.91,8.86,8.86,598200.0
2016-01-25 09:50:00,8.88,8.92,8.84,8.87,1114500.0,8.88,8.92,8.84,8.87,1114500.0
2016-01-25 09:55:00,8.88,8.88,8.83,8.86,486650.0,8.88,8.88,8.83,8.86,486650.0
2016-01-25 10:00:00,8.84,8.88,8.81,8.85,1889900.0,8.84,8.88,8.81,8.85,1889900.0
2016-01-25 10:05:00,8.86,8.88,8.85,8.85,385900.0,8.86,8.88,8.85,8.85,385900.0
2016-01-25 10:10:00,8.85,8.85,8.8,8.81,1077700.0,8.85,8.85,8.8,8.81,1077700.0
2016-01-25 10:15:00,8.8,8.83,8.77,8.82,1189400.0,8.8,8.83,8.77,8.82,1189400.0
2016-01-25 10:20:00,8.8,8.81,8.72,8.73,1237700.0,8.8,8.81,8.72,8.73,1237700.0
2016-01-25 10:25:00,8.73,8.75,8.7,8.75,1210300.0,8.73,8.75,8.7,8.75,1210300.0
2016-01-25 10:30:00,8.76,8.76,8.71,8.74,677450.0,8.76,8.76,8.71,8.74,677450.0
2016-01-25 10:35:00,8.73,8.75,8.72,8.74,381550.0,8.73,8.75,8.72,8.74,381550.0
2016-01-25 10:40:00,8.74,8.74,8.71,8.74,552300.0,8.74,8.74,8.71,8.74,552300.0
2016-01-25 10:45:00,8.74,8.74,8.71,8.71,258900.0,8.74,8.74,8.71,8.71,258900.0
2016-01-25 10:50:00,8.71,8.72,8.67,8.68,1276150.0,8.71,8.72,8.67,8.68,1276150.0
2016-01-25 10:55:00,8.68,8.74,8.67,8.72,993850.0,8.68,8.74,8.67,8.72,993850.0
2016-01-25 11:00:00,8.71,8.72,8.68,8.68,882050.0,8.71,8.72,8.68,8.68,882050.0
2016-01-25 11:05:00,8.68,8.68,8.64,8.65,1988650.0,8.68,8.68,8.64,8.65,1988650.0
2016-01-25 11:10:00,8.65,8.67,8.64,8.65,646150.0,8.65,8.67,8.64,8.65,646150.0
2016-01-25 11:15:00,8.64,8.66,8.63,8.66,800650.0,8.64,8.66,8.63,8.66,800650.0
2016-01-25 11:20:00,8.66,8.69,8.66,8.66,860550.0,8.66,8.69,8.66,8.66,860550.0
2016-01-25 11:25:00,8.67,8.68,8.65,8.67,508200.0,8.67,8.68,8.65,8.67,508200.0
2016-01-25 11:30:00,8.67,8.71,8.67,8.71,551050.0,8.67,8.71,8.67,8.71,551050.0
2016-01-25 11:35:00,8.7,8.72,8.67,8.68,877600.0,8.7,8.72,8.67,8.68,877600.0
2016-01-25 11:40:00,8.68,8.72,8.68,8.69,461750.0,8.68,8.72,8.68,8.69,461750.0
2016-01-25 11:45:00,8.69,8.71,8.68,8.71,487250.0,8.69,8.71,8.68,8.71,487250.0
2016-01-25 11:50:00,8.71,8.73,8.7,8.72,1050500.0,8.71,8.73,8.7,8.72,1050500.0
2016-01-25 11:55:00,8.72,8.73,8.7,8.72,631450.0,8.72,8.73,8.7,8.72,631450.0
2016-01-25 12:00:00,8.73,8.74,8.7,8.72,634450.0,8.73,8.74,8.7,8.72,634450.0
2016-01-25 12:05:00,8.72,8.73,8.71,8.73,865800.0,8.72,8.73,8.71,8.73,865800.0
2016-01-25 12:10:00,8.73,8.75,8.72,8.74,476250.0,8.73,8.75,8.72,8.74,476250.0
2016-01-25 12:15:00,8.74,8.78,8.73,8.76,687500.0,8.74,8.78,8.73,8.76,687500.0
2016-01-25 12:20:00,8.77,8.8,8.75,8.79,1293300.0,8.77,8.8,8.75,8.79,1293300.0
2016-01-25 12:25:00,8.79,8.79,8.75,8.75,529600.0,8.79,8.79,8.75,8.75,529600.0
2016-01-25 12:30:00,8.75,8.79,8.75,8.78,935850.0,8.75,8.79,8.75,8.78,935850.0
2016-01-25 12:35:00,8.78,8.78,8.76,8.78,603400.0,8.78,8.78,8.76,8.78,603400.0
2016-01-25 12:40:00,8.78,8.78,8.75,8.75,436150.0,8.78,8.78,8.75,8.75,436150.0
2016-01-25 12:45:00,8.75,8.75,8.73,8.74,589400.0,8.75,8.75,8.73,8.74,589400.0
2016-01-25 12:50:00,8.75,8.76,8.73,8.75,749550.0,8.75,8.76,8.73,8.75,749550.0
2016-01-25 12:55:00,8.75,8.79,8.75,8.78,631850.0,8.75,8.79,8.75,8.78,631850.0
2016-01-25 13:00:00,8.78,8.8,8.77,8.79,688100.0,8.78,8.8,8.77,8.79,688100.0
2016-01-25 13:05:00,8.79,8.83,8.79,8.82,587350.0,8.79,8.83,8.79,8.82,587350.0
2016-01-25 13:10:00,8.82,8.84,8.8,8.84,790150.0,8.82,8.84,8.8,8.84,790150.0
2016-01-25 13:15:00,8.83,8.87,8.83,8.86,1263350.0,8.83,8.87,8.83,8.86,1263350.0
2016-01-25 13:20:00,8.86,8.88,8.84,8.85,730600.0,8.86,8.88,8.84,8.85,730600.0
2016-01-25 13:25:00,8.83,8.83,8.8,8.8,484950.0,8.83,8.83,8.8,8.8,484950.0
2016-01-25 13:30:00,8.8,8.83,8.8,8.83,708000.0,8.8,8.83,8.8,8.83,708000.0
2016-01-25 13:35:00,8.83,8.83,8.81,8.82,246400.0,8.83,8.83,8.81,8.82,246400.0
2016-01-25 13:40:00,8.82,8.83,8.81,8.81,175000.0,8.82,8.83,8.81,8.81,175000.0
2016-01-25 13:45:00,8.81,8.82,8.78,8.79,1695050.0,8.81,8.82,8.78,8.79,1695050.0
2016-01-25 13:50:00,8.79,8.82,8.78,8.8,2024900.0,8.79,8.82,8.78,8.8,2024900.0
2016-01-25 13:55:00,8.81,8.83,8.8,8.82,1141950.0,8.81,8.83,8.8,8.82,1141950.0
2016-01-25 14:00:00,8.81,8.82,8.81,8.81,758250.0,8.81,8.82,8.81,8.81,758250.0
2016-01-25 14:05:00,8.81,8.82,8.81,8.81,494250.0,8.81,8.82,8.81,8.81,494250.0
2016-01-25 14:10:00,8.81,8.81,8.79,8.79,305900.0,8.81,8.81,8.79,8.79,305900.0
2016-01-25 14:15:00,8.79,8.8,8.76,8.76,1030400.0,8.79,8.8,8.76,8.76,1030400.0
2016-01-25 14:20:00,8.77,8.78,8.75,8.77,971700.0,8.77,8.78,8.75,8.77,971700.0
2016-01-25 14:25:00,8.77,8.78,8.77,8.78,521450.0,8.77,8.78,8.77,8.78,521450.0
2016-01-25 14:30:00,8.77,8.8,8.77,8.79,280000.0,8.77,8.8,8.77,8.79,280000.0
2016-01-25 14:35:00,8.79,8.82,8.78,8.81,867450.0,8.79,8.82,8.78,8.81,867450.0
2016-01-25 14:40:00,8.81,8.83,8.8,8.81,405850.0,8.81,8.83,8.8,8.81,405850.0
2016-01-25 14:45:00,8.81,8.86,8.81,8.83,944750.0,8.81,8.86,8.81,8.83,944750.0
2016-01-25 14:50:00,8.83,8.84,8.82,8.83,393350.0,8.83,8.84,8.82,8.83,393350.0
2016-01-25 14:55:00,8.81,8.84,8.81,8.84,316650.0,8.81,8.84,8.81,8.84,316650.0
2016-01-25 15:00:00,8.83,8.86,8.83,8.85,501400.0,8.83,8.86,8.83,8.85,501400.0
2016-01-25 15:05:00,8.85,8.85,8.81,8.81,440400.0,8.85,8.85,8.81,8.81,440400.0
2016-01-25 15:10:00,8.81,8.82,8.8,8.8,584450.0,8.81,8.82,8.8,8.8,584450.0
2016-01-25 15:15:00,8.8,8.81,8.78,8.8,596350.0,8.8,8.81,8.78,8.8,596350.0
2016-01-25 15:20:00,8.8,8.82,8.79,8.79,510750.0,8.8,8.82,8.79,8.79,510750.0
2016-01-25 15:25:00,8.78,8.81,8.78,8.79,339650.0,8.78,8.81,8.78,8.79,339650.0
2016-01-25 15:30:00,8.79,8.82,8.78,8.82,888650.0,8.79,8.82,8.78,8.82,888650.0
2016-01-25 15:35:00,8.82,8.85,8.82,8.84,673000.0,8.82,8.85,8.82,8.84,673000.0
2016-01-25 15:40:00,8.84,8.88,8.83,8.87,1357150.0,8.84,8.88,8.83,8.87,1357150.0
2016-01-25 15:45:00,8.87,8.89,8.84,8.85,1026800.0,8.87,8.89,8.84,8.85,1026800.0
2016-01-25 15:50:00,8.85,8.87,8.83,8.86,714050.0,8.85,8.87,8.83,8.86,714050.0
2016-01-25 15:55:00,8.85,8.86,8.83,8.84,1160450.0,8.85,8.86,8.83,8.84,1160450.0
2016-01-26 09:30:00,8.84,8.9,8.82,8.9,630350.0,8.84,8.9,8.82,8.9,630350.0
2016-01-26 09:35:00,8.91,8.98,8.88,8.9,402500.0,8.91,8.98,8.88,8.9,402500.0
2016-01-26 09:40:00,8.9,8.91,8.85,8.9,250750.0,8.9,8.91,8.85,8.9,250750.0
2016-01-26 09:45:00,8.87,8.88,8.8,8.82,461150.0,8.87,8.88,8.8,8.82,461150.0
2016-01-26 09:50:00,8.83,8.9,8.83,8.86,305600.0,8.83,8.9,8.83,8.86,305600.0
2016-01-26 09:55:00,8.84,8.88,8.84,8.87,298250.0,8.84,8.88,8.84,8.87,298250.0
2016-01-26 10:00:00,8.87,8.94,8.87,8.91,466050.0,8.87,8.94,8.87,8.91,466050.0
2016-01-26 10:05:00,8.9,8.95,8.9,8.95,229250.0,8.9,8.95,8.9,8.95,229250.0
2016-01-26 10:10:00,8.94,8.96,8.92,8.96,442750.0,8.94,8.96,8.92,8.96,442750.0
2016-01-26 10:15:00,8.96,8.99,8.96,8.96,513750.0,8.96,8.99,8.96,8.96,513750.0
2016-01-26 10:20:00,8.96,8.97,8.94,8.94,291750.0,8.96,8.97,8.94,8.94,291750.0
2016-01-26 10:25:00,8.94,8.98,8.94,8.96,242550.0,8.94,8.98,8.94,8.96,242550.0
2016-01-26 10:30:00,8.96,8.97,8.94,8.95,242150.0,8.96,8.97,8.94,8.95,242150.0
2016-01-26 10:35:00,8.95,8.98,8.92,8.97,645850.0,8.95,8.98,8.92,8.97,645850.0
2016-01-26 10:40:00,8.97,8.99,8.96,8.98,465950.0,8.97,8.99,8.96,8.98,465950.0
2016-01-26 10:45:00,8.97,8.98,8.96,8.97,208200.0,8.97,8.98,8.96,8.97,208200.0
2016-01-26 10:50:00,8.96,8.96,8.91,8.92,461200.0,8.96,8.96,8.91,8.92,461200.0
2016-01-26 10:55:00,8.92,8.96,8.91,8.92,357800.0,8.92,8.96,8.91,8.92,357800.0
2016-01-26 11:00:00,8.92,8.95,8.92,8.94,662250.0,8.92,8.95,8.92,8.94,662250.0
2016-01-26 11:05:00,8.94,8.94,8.9,8.92,338850.0,8.94,8.94,8.9,8.92,338850.0
2016-01-26 11:10:00,8.91,8.92,8.9,8.91,297150.0,8.91,8.92,8.9,8.91,297150.0
2016-01-26 11:15:00,8.91,8.91,8.91,8.91,168600.0,8.91,8.91,8.91,8.91,168600.0
2016-01-26 11:20:00,8.91,8.91,8.9,8.9,110650.0,8.91,8.91,8.9,8.9,110650.0
2016-01-26 11:25:00,8.9,8.9,8.87,8.88,443450.0,8.9,8.9,8.87,8.88,443450.0
2016-01-26 11:30:00,8.88,8.88,8.86,8.87,170350.0,8.88,8.88,8.86,8.87,170350.0
2016-01-26 11:35:00,8.88,8.88,8.85,8.85,486650.0,8.88,8.88,8.85,8.85,486650.0
2016-01-26 11:40:00,8.85,8.88,8.85,8.86,621950.0,8.85,8.88,8.85,8.86,621950.0
2016-01-26 11:45:00,8.87,8.9,8.87,8.89,516600.0,8.87,8.9,8.87,8.89,516600.0
2016-01-26 11:50:00,8.89,8.92,8.89,8.91,304950.0,8.89,8.92,8.89,8.91,304950.0
2016-01-26 11:55:00,8.91,8.91,8.9,8.91,312000.0,8.91,8.91,8.9,8.91,312000.0
2016-01-26 12:00:00,8.91,8.92,8.9,8.91,410300.0,8.91,8.92,8.9,8.91,410300.0
2016-01-26 12:05:00,8.91,8.93,8.91,8.92,234000.0,8.91,8.93,8.91,8.92,234000.0
2016-01-26 12:10:00,8.92,8.94,8.92,8.94,426250.0,8.92,8.94,8.92,8.94,426250.0
2016-01-26 12:15:00,8.93,8.94,8.93,8.93,547750.0,8.93,8.94,8.93,8.93,547750.0
2016-01-26 12:20:00,8.93,8.94,8.93,8.93,110000.0,8.93,8.94,8.93,8.93,110000.0
2016-01-26 12:25:00,8.93,8.94,8.93,8.93,100000.0,8.93,8.94,8.93,8.93,100000.0
2016-01-26 12:30:00,8.93,8.94,8.93,8.94,396950.0,8.93,8.94,8.93,8.94,396950.0
2016-01-26 12:35:00,8.93,8.94,8.93,8.94,130000.0,8.93,8.94,8.93,8.94,130000.0
2016-01-26 12:40:00,8.94,8.94,8.94,8.94,103250.0,8.94,8.94,8.94,8.94,103250.0
2016-01-26 12:45:00,8.94,8.95,8.94,8.94,232500.0,8.94,8.95,8.94,8.94,232500.0
2016-01-26 12:50:00,8.94,8.95,8.94,8.94,128750.0,8.94,8.95,8.94,8.94,128750.0
2016-01-26 12:55:00,8.94,8.95,8.94,8.95,146900.0,8.94,8.95,8.94,8.95,146900.0
2016-01-26 13:00:00,8.94,8.95,8.93,8.94,910350.0,8.94,8.95,8.93,8.94,910350.0
2016-01-26 13:05:00,8.93,8.94,8.92,8.93,195750.0,8.93,8.94,8.92,8.93,195750.0
2016-01-26 13:10:00,8.93,8.94,8.93,8.94,125000.0,8.93,8.94,8.93,8.94,125000.0
2016-01-26 13:15:00,8.94,8.96,8.94,8.96,215000.0,8.94,8.96,8.94,8.96,215000.0
2016-01-26 13:20:00,8.97,8.98,8.97,8.98,347450.0,8.97,8.98,8.97,8.98,347450.0
2016-01-26 13:25:00,8.97,8.99,8.97,8.97,363500.0,8.97,8.99,8.97,8.97,363500.0
2016-01-26 13:30:00,8.96,8.98,8.96,8.97,240300.0,8.96,8.98,8.96,8.97,240300.0
2016-01-26 13:35:00,8.97,8.98,8.97,8.97,235600.0,8.97,8.98,8.97,8.97,235600.0
2016-01-26 13:40:00,8.98,8.98,8.97,8.97,265000.0,8.98,8.98,8.97,8.97,265000.0
2016-01-26 13:45:00,8.96,8.98,8.96,8.98,243750.0,8.96,8.98,8.96,8.98,243750.0
2016-01-26 13:50:00,8.97,8.98,8.96,8.96,194200.0,8.97,8.98,8.96,8.96,194200.0
2016-01-26 13:55:00,8.95,8.97,8.95,8.97,80000.0,8.95,8.97,8.95,8.97,80000.0
2016-01-26 14:00:00,8.97,8.97,8.96,8.96,483700.0,8.97,8.97,8.96,8.96,483700.0
2016-01-26 14:05:00,8.96,8.97,8.96,8.96,508800.0,8.96,8.97,8.96,8.96,508800.0
2016-01-26 14:10:00,8.96,8.97,8.96,8.96,303750.0,8.96,8.97,8.96,8.96,303750.0
2016-01-26 14:15:00,8.96,8.98,8.96,8.96,259050.0,8.96,8.98,8.96,8.96,259050.0
2016-01-26 14:20:00,8.96,8.99,8.96,8.97,280000.0,8.96,8.99,8.96,8.97,280000.0
2016-01-26 14:25:00,8.97,8.97,8.95,8.95,174250.0,8.97,8.97,8.95,8.95,174250.0
2016-01-26 14:30:00,8.95,8.96,8.95,8.96,60000.0,8.95,8.96,8.95,8.96,60000.0
2016-01-26 14:35:00,8.96,8.96,8.94,8.94,198050.0,8.96,8.96,8.94,8.94,198050.0
2016-01-26 14:40:00,8.95,8.97,8.95,8.96,630450.0,8.95,8.97,8.95,8.96,630450.0
2016-01-26 14:45:00,8.96,8.96,8.95,8.96,417650.0,8.96,8.96,8.95,8.96,417650.0
2016-01-26 14:50:00,8.96,8.98,8.96,8.98,821250.0,8.96,8.98,8.96,8.98,821250.0
2016-01-26 14:55:00,8.98,8.98,8.96,8.96,222000.0,8.98,8.98,8.96,8.96,222000.0
2016-01-26 15:00:00,8.96,8.98,8.96,8.97,169000.0,8.96,8.98,8.96,8.97,169000.0
2016-01-26 15:05:00,8.97,8.97,8.95,8.96,692250.0,8.97,8.97,8.95,8.96,692250.0
2016-01-26 15:10:00,8.96,8.97,8.95,8.97,729000.0,8.96,8.97,8.95,8.97,729000.0
2016-01-26 15:15:00,8.97,8.98,8.96,8.96,463250.0,8.97,8.98,8.96,8.96,463250.0
2016-01-26 15:20:00,8.96,8.98,8.95,8.97,1151850.0,8.96,8.98,8.95,8.97,1151850.0
2016-01-26 15:25:00,8.97,8.98,8.96,8.98,547450.0,8.97,8.98,8.96,8.98,547450.0
2016-01-26 15:30:00,8.98,8.98,8.97,8.97,453300.0,8.98,8.98,8.97,8.97,453300.0
2016-01-26 15:35:00,8.97,8.99,8.96,8.98,398250.0,8.97,8.99,8.96,8.98,398250.0
2016-01-26 15:40:00,8.98,9.0,8.98,9.0,463550.0,8.98,9.0,8.98,9.0,463550.0
2016-01-26 15:45:00,9.0,9.0,8.99,8.99,730800.0,9.0,9.0,8.99,8.99,730800.0
2016-01-26 15:50:00,8.99,8.99,8.97,8.98,415000.0,8.99,8.99,8.97,8.98,415000.0
2016-01-26 15:55:00,8.98,8.98,8.96,8.97,965950.0,8.98,8.98,8.96,8.97,965950.0
2016-01-27 09:30:00,8.97,8.98,8.92,8.92,560800.0,8.97,8.98,8.92,8.92,560800.0
2016-01-27 09:35:00,8.93,8.95,8.89,8.93,334550.0,8.93,8.95,8.89,8.93,334550.0
2016-01-27 09:40:00,8.91,8.99,8.91,8.97,344300.0,8.91,8.99,8.91,8.97,344300.0
2016-01-27 09:45:00,8.98,8.98,8.94,8.94,160450.0,8.98,8.98,8.94,8.94,160450.0
2016-01-27 09:50:00,8.93,8.95,8.92,8.95,158750.0,8.93,8.95,8.92,8.95,158750.0
2016-01-27 09:55:00,8.97,8.98,8.95,8.97,248750.0,8.97,8.98,8.95,8.97,248750.0
2016-01-27 10:00:00,8.95,8.96,8.92,8.94,281200.0,8.95,8.96,8.92,8.94,281200.0
2016-01-27 10:05:00,8.93,8.94,8.93,8.93,206850.0,8.93,8.94,8.93,8.93,206850.0
2016-01-27 10:10:00,8.94,8.96,8.89,8.91,267150.0,8.94,8.96,8.89,8.91,267150.0
2016-01-27 10:15:00,8.91,8.96,8.9,8.94,287650.0,8.91,8.96,8.9,8.94,287650.0
2016-01-27 10:20:00,8.96,8.97,8.94,8.97,219500.0,8.96,8.97,8.94,8.97,219500.0
2016-01-27 10:25:00,8.97,8.99,8.96,8.97,1066050.0,8.97,8.99,8.96,8.97,1066050.0
2016-01-27 10:30:00,8.97,8.98,8.96,8.98,571650.0,8.97,8.98,8.96,8.98,571650.0
2016-01-27 10:35:00,8.98,9.01,8.98,9.0,870450.0,8.98,9.01,8.98,9.0,870450.0
2016-01-27 10:40:00,9.0,9.02,8.99,9.02,705250.0,9.0,9.02,8.99,9.02,705250.0
2016-01-27 10:45:00,9.01,9.02,8.99,9.01,823500.0,9.01,9.02,8.99,9.01,823500.0
2016-01-27 10:50:00,9.0,9.01,8.99,8.99,545250.0,9.0,9.01,8.99,8.99,545250.0
2016-01-27 10:55:00,9.0,9.0,8.99,8.99,372900.0,9.0,9.0,8.99,8.99,372900.0
2016-01-27 11:00:00,8.99,9.0,8.98,8.99,662550.0,8.99,9.0,8.98,8.99,662550.0
2016-01-27 11:05:00,8.99,9.0,8.98,8.99,245300.0,8.99,9.0,8.98,8.99,245300.0
2016-01-27 11:10:00,8.99,8.99,8.97,8.98,610900.0,8.99,8.99,8.97,8.98,610900.0
2016-01-27 11:15:00,8.98,8.99,8.96,8.98,606600.0,8.98,8.99,8.96,8.98,606600.0
2016-01-27 11:20:00,8.98,8.99,8.98,8.99,693300.0,8.98,8.99,8.98,8.99,693300.0
2016-01-27 11:25:00,8.98,8.99,8.97,8.98,293550.0,8.98,8.99,8.97,8.98,293550.0
2016-01-27 11:30:00,8.99,8.99,8.98,8.99,732400.0,8.99,8.99,8.98,8.99,732400.0
2016-01-27 11:35:00,9.0,9.01,8.99,9.0,555600.0,9.0,9.01,8.99,9.0,555600.0
2016-01-27 11:40:00,8.99,9.0,8.97,9.0,287450.0,8.99,9.0,8.97,9.0,287450.0
2016-01-27 11:45:00,8.99,9.02,8.99,9.01,678800.0,8.99,9.02,8.99,9.01,678800.0
2016-01-27 11:50:00,9.0,9.02,8.99,8.99,888600.0,9.0,9.02,8.99,8.99,888600.0
2016-01-27 11:55:00,8.99,9.01,8.98,9.01,672400.0,8.99,9.01,8.98,9.01,672400.0
2016-01-27 12:00:00,9.01,9.02,9.0,9.01,390750.0,9.01,9.02,9.0,9.01,390750.0
2016-01-27 12:05:00,9.02,9.03,9.01,9.02,953000.0,9.02,9.03,9.01,9.02,953000.0
2016-01-27 12:10:00,9.02,9.04,9.01,9.04,534650.0,9.02,9.04,9.01,9.04,534650.0
2016-01-27 12:15:00,9.03,9.08,9.03,9.07,962400.0,9.03,9.08,9.03,9.07,962400.0
2016-01-27 12:20:00,9.08,9.09,9.05,9.06,859450.0,9.08,9.09,9.05,9.06,859450.0
2016-01-27 12:25:00,9.07,9.07,9.05,9.05,559350.0,9.07,9.07,9.05,9.05,559350.0
2016-01-27 12:30:00,9.06,9.07,9.03,9.03,292550.0,9.06,9.07,9.03,9.03,292550.0
2016-01-27 12:35:00,9.03,9.05,9.03,9.04,437950.0,9.03,9.05,9.03,9.04,437950.0
2016-01-27 12:40:00,9.04,9.05,9.03,9.04,338000.0,9.04,9.05,9.03,9.04,338000.0
2016-01-27 12:45:00,9.04,9.06,9.03,9.05,703150.0,9.04,9.06,9.03,9.05,703150.0
2016-01-27 12:50:00,9.05,9.06,9.03,9.03,347200.0,9.05,9.06,9.03,9.03,347200.0
2016-01-27 12:55:00,9.03,9.04,9.01,9.01,408450.0,9.03,9.04,9.01,9.01,408450.0
2016-01-27 13:00:00,9.01,9.05,9.01,9.03,496300.0,9.01,9.05,9.01,9.03,496300.0
2016-01-27 13:05:00,9.03,9.04,9.03,9.03,520300.0,9.03,9.04,9.03,9.03,520300.0
2016-01-27 13:10:00,9.04,9.06,9.02,9.04,764650.0,9.04,9.06,9.02,9.04,764650.0
2016-01-27 13:15:00,9.03,9.04,9.01,9.03,519400.0,9.03,9.04,9.01,9.03,519400.0
2016-01-27 13:20:00,9.02,9.04,9.02,9.03,655800.0,9.02,9.04,9.02,9.03,655800.0
2016-01-27 13:25:00,9.03,9.03,8.98,8.99,798600.0,9.03,9.03,8.98,8.99,798600.0
2016-01-27 13:30:00,8.99,9.02,8.98,8.99,436850.0,8.99,9.02,8.98,8.99,436850.0
2016-01-27 13:35:00,8.99,8.99,8.95,8.95,1296650.0,8.99,8.99,8.95,8.95,1296650.0
2016-01-27 13:40:00,8.96,8.97,8.94,8.96,169550.0,8.96,8.97,8.94,8.96,169550.0
2016-01-27 13:45:00,8.96,8.97,8.94,8.94,874750.0,8.96,8.97,8.94,8.94,874750.0
2016-01-27 13:50:00,8.95,8.96,8.94,8.95,342400.0,8.95,8.96,8.94,8.95,342400.0
2016-01-27 13:55:00,8.94,8.98,8.94,8.95,424950.0,8.94,8.98,8.94,8.95,424950.0
2016-01-27 14:00:00,8.96,8.99,8.95,8.97,386900.0,8.96,8.99,8.95,8.97,386900.0
2016-01-27 14:05:00,8.96,8.97,8.93,8.93,409850.0,8.96,8.97,8.93,8.93,409850.0
2016-01-27 14:10:00,8.93,8.96,8.93,8.94,340000.0,8.93,8.96,8.93,8.94,340000.0
2016-01-27 14:15:00,8.94,8.99,8.94,8.99,317700.0,8.94,8.99,8.94,8.99,317700.0
2016-01-27 14:20:00,8.98,8.99,8.97,8.98,390950.0,8.98,8.99,8.97,8.98,390950.0
2016-01-27 14:25:00,8.97,8.99,8.95,8.97,546700.0,8.97,8.99,8.95,8.97,546700.0
2016-01-27 14:30:00,8.98,8.99,8.96,8.98,490150.0,8.98,8.99,8.96,8.98,490150.0
2016-01-27 14:35:00,8.98,9.0,8.96,8.97,431700.0,8.98,9.0,8.96,8.97,431700.0
2016-01-27 14:40:00,8.95,8.97,8.94,8.94,702500.0,8.95,8.97,8.94,8.94,702500.0
2016-01-27 14:45:00,8.95,8.96,8.93,8.94,540600.0,8.95,8.96,8.93,8.94,540600.0
2016-01-27 14:50:00,8.95,8.95,8.92,8.93,997750.0,8.95,8.95,8.92,8.93,997750.0
2016-01-27 14:55:00,8.93,8.94,8.9,8.91,748800.0,8.93,8.94,8.9,8.91,748800.0
2016-01-27 15:00:00,8.92,8.92,8.89,8.9,1009550.0,8.92,8.92,8.89,8.9,1009550.0
2016-01-27 15:05:00,8.9,8.9,8.87,8.89,660900.0,8.9,8.9,8.87,8.89,660900.0
2016-01-27 15:10:00,8.89,8.89,8.85,8.85,793700.0,8.89,8.89,8.85,8.85,793700.0
2016-01-27 15:15:00,8.85,8.87,8.85,8.86,584050.0,8.85,8.87,8.85,8.86,584050.0
2016-01-27 15:20:00,8.86,8.9,8.85,8.9,923900.0,8.86,8.9,8.85,8.9,923900.0
2016-01-27 15:25:00,8.88,8.92,8.88,8.89,703250.0,8.88,8.92,8.88,8.89,703250.0
2016-01-27 15:30:00,8.89,8.9,8.87,8.87,830800.0,8.89,8.9,8.87,8.87,830800.0
2016-01-27 15:35:00,8.87,8.9,8.87,8.88,816000.0,8.87,8.9,8.87,8.88,816000.0
2016-01-27 15:40:00,8.87,8.89,8.86,8.87,756250.0,8.87,8.89,8.86,8.87,756250.0
2016-01-27 15:45:00,8.87,8.89,8.86,8.87,1213600.0,8.87,8.89,8.86,8.87,1213600.0
2016-01-27 15:50:00,8.87,8.89,8.86,8.88,826950.0,8.87,8.89,8.86,8.88,826950.0
2016-01-27 15:55:00,8.88,8.89,8.86,8.86,1593950.0,8.88,8.89,8.86,8.86,1593950.0
2016-01-28 09:30:00,8.94,8.96,8.88,8.9,624700.0,8.94,8.96,8.88,8.9,624700.0
2016-01-28 09:35:00,8.91,8.98,8.87,8.94,965450.0,8.91,8.98,8.87,8.94,965450.0
2016-01-28 09:40:00,8.97,9.03,8.97,9.02,590250.0,8.97,9.03,8.97,9.02,590250.0
2016-01-28 09:45:00,9.01,9.01,8.96,8.97,662750.0,9.01,9.01,8.96,8.97,662750.0
2016-01-28 09:50:00,8.98,8.99,8.96,8.98,509600.0,8.98,8.99,8.96,8.98,509600.0
2016-01-28 09:55:00,8.97,8.99,8.97,8.97,267500.0,8.97,8.99,8.97,8.97,267500.0
2016-01-28 10:00:00,8.98,8.98,8.91,8.92,640100.0,8.98,8.98,8.91,8.92,640100.0
2016-01-28 10:05:00,8.94,8.96,8.92,8.93,741950.0,8.94,8.96,8.92,8.93,741950.0
2016-01-28 10:10:00,8.94,8.94,8.91,8.91,279250.0,8.94,8.94,8.91,8.91,279250.0
2016-01-28 10:15:00,8.92,8.94,8.91,8.93,215000.0,8.92,8.94,8.91,8.93,215000.0
2016-01-28 10:20:00,8.94,8.96,8.91,8.96,568600.0,8.94,8.96,8.91,8.96,568600.0
2016-01-28 10:25:00,8.96,8.97,8.93,8.94,774050.0,8.96,8.97,8.93,8.94,774050.0
2016-01-28 10:30:00,8.93,8.93,8.89,8.9,781400.0,8.93,8.93,8.89,8.9,781400.0
2016-01-28 10:35:00,8.88,8.91,8.88,8.9,1245500.0,8.88,8.91,8.88,8.9,1245500.0
2016-01-28 10:40:00,8.9,8.94,8.89,8.92,884150.0,8.9,8.94,8.89,8.92,884150.0
2016-01-28 10:45:00,8.92,8.95,8.92,8.94,884200.0,8.92,8.95,8.92,8.94,884200.0
2016-01-28 10:50:00,8.94,8.96,8.94,8.96,639450.0,8.94,8.96,8.94,8.96,639450.0
2016-01-28 10:55:00,8.96,8.98,8.95,8.97,433700.0,8.96,8.98,8.95,8.97,433700.0
2016-01-28 11:00:00,8.97,9.02,8.96,9.02,526500.0,8.97,9.02,8.96,9.02,526500.0
2016-01-28 11:05:00,9.02,9.02,8.99,9.02,428300.0,9.02,9.02,8.99,9.02,428300.0
2016-01-28 11:10:00,9.01,9.02,9.01,9.02,523500.0,9.01,9.02,9.01,9.02,523500.0
2016-01-28 11:15:00,9.02,9.03,9.0,9.02,451350.0,9.02,9.03,9.0,9.02,451350.0
2016-01-28 11:20:00,9.02,9.03,9.0,9.03,902500.0,9.02,9.03,9.0,9.03,902500.0
2016-01-28 11:25:00,9.03,9.03,9.0,9.0,552050.0,9.03,9.03,9.0,9.0,552050.0
2016-01-28 11:30:00,9.0,9.0,8.97,8.98,285400.0,9.0,9.0,8.97,8.98,285400.0
2016-01-28 11:35:00,8.98,9.0,8.97,9.0,412500.0,8.98,9.0,8.97,9.0,412500.0
2016-01-28 11:40:00,9.0,9.02,8.98,8.99,388900.0,9.0,9.02,8.98,8.99,388900.0
2016-01-28 11:45:00,8.99,9.0,8.97,8.99,681150.0,8.99,9.0,8.97,8.99,681150.0
2016-01-28 11:50:00,8.99,9.01,8.99,9.01,477500.0,8.99,9.01,8.99,9.01,477500.0
2016-01-28 11:55:00,9.01,9.02,8.99,9.0,716200.0,9.01,9.02,8.99,9.0,716200.0
2016-01-28 12:00:00,9.0,9.02,9.0,9.02,247650.0,9.0,9.02,9.0,9.02,247650.0
2016-01-28 12:05:00,9.01,9.04,9.01,9.03,513300.0,9.01,9.04,9.01,9.03,513300.0
2016-01-28 12:10:00,9.03,9.06,9.02,9.04,443300.0,9.03,9.06,9.02,9.04,443300.0
2016-01-28 12:15:00,9.04,9.04,9.02,9.03,131900.0,9.04,9.04,9.02,9.03,131900.0
2016-01-28 12:20:00,9.04,9.06,9.04,9.06,360000.0,9.04,9.06,9.04,9.06,360000.0
2016-01-28 12:25:00,9.06,9.08,9.06,9.06,227500.0,9.06,9.08,9.06,9.06,227500.0
2016-01-28 12:30:00,9.06,9.11,9.06,9.09,589850.0,9.06,9.11,9.06,9.09,589850.0
2016-01-28 12:35:00,9.1,9.11,9.06,9.06,500150.0,9.1,9.11,9.06,9.06,500150.0
2016-01-28 12:40:00,9.07,9.08,9.06,9.07,547500.0,9.07,9.08,9.06,9.07,547500.0
2016-01-28 12:45:00,9.07,9.08,9.06,9.07,332200.0,9.07,9.08,9.06,9.07,332200.0
2016-01-28 12:50:00,9.07,9.08,9.06,9.06,490550.0,9.07,9.08,9.06,9.06,490550.0
2016-01-28 12:55:00,9.06,9.07,9.04,9.06,392500.0,9.06,9.07,9.04,9.06,392500.0
2016-01-28 13:00:00,9.07,9.07,9.05,9.05,145000.0,9.07,9.07,9.05,9.05,145000.0
2016-01-28 13:05:00,9.05,9.06,9.04,9.05,110000.0,9.05,9.06,9.04,9.05,110000.0
2016-01-28 13:10:00,9.05,9.07,9.04,9.07,531900.0,9.05,9.07,9.04,9.07,531900.0
2016-01-28 13:15:00,9.06,9.07,9.04,9.04,570200.0,9.06,9.07,9.04,9.04,570200.0
2016-01-28 13:20:00,9.04,9.05,9.02,9.03,483250.0,9.04,9.05,9.02,9.03,483250.0
2016-01-28 13:25:00,9.04,9.05,9.02,9.04,310000.0,9.04,9.05,9.02,9.04,310000.0
2016-01-28 13:30:00,9.04,9.07,9.04,9.05,355000.0,9.04,9.07,9.04,9.05,355000.0
2016-01-28 13:35:00,9.05,9.08,9.05,9.08,865000.0,9.05,9.08,9.05,9.08,865000.0
2016-01-28 13:40:00,9.08,9.08,9.06,9.07,421550.0,9.08,9.08,9.06,9.07,421550.0
2016-01-28 13:45:00,9.07,9.08,9.06,9.07,408600.0,9.07,9.08,9.06,9.07,408600.0
2016-01-28 13:50:00,9.07,9.08,9.06,9.08,395000.0,9.07,9.08,9.06,9.08,395000.0
2016-01-28 13:55:00,9.08,9.09,9.06,9.07,684300.0,9.08,9.09,9.06,9.07,684300.0
2016-01-28 14:00:00,9.07,9.1,9.06,9.09,575050.0,9.07,9.1,9.06,9.09,575050.0
2016-01-28 14:05:00,9.1,9.1,9.08,9.09,1025100.0,9.1,9.1,9.08,9.09,1025100.0
2016-01-28 14:10:00,9.08,9.1,9.07,9.07,616950.0,9.08,9.1,9.07,9.07,616950.0
2016-01-28 14:15:00,9.07,9.09,9.07,9.07,305050.0,9.07,9.09,9.07,9.07,305050.0
2016-01-28 14:20:00,9.07,9.09,9.07,9.09,510100.0,9.07,9.09,9.07,9.09,510100.0
2016-01-28 14:25:00,9.09,9.11,9.07,9.1,480000.0,9.09,9.11,9.07,9.1,480000.0
2016-01-28 14:30:00,9.1,9.12,9.1,9.12,366200.0,9.1,9.12,9.1,9.12,366200.0
2016-01-28 14:35:00,9.12,9.12,9.1,9.11,387500.0,9.12,9.12,9.1,9.11,387500.0
2016-01-28 14:40:00,9.11,9.12,9.1,9.11,923850.0,9.11,9.12,9.1,9.11,923850.0
2016-01-28 14:45:00,9.11,9.12,9.1,9.1,335000.0,9.11,9.12,9.1,9.1,335000.0
2016-01-28 14:50:00,9.11,9.12,9.1,9.11,907050.0,9.11,9.12,9.1,9.11,907050.0
2016-01-28 14:55:00,9.11,9.12,9.1,9.11,395750.0,9.11,9.12,9.1,9.11,395750.0
2016-01-28 15:00:00,9.11,9.11,9.1,9.11,421850.0,9.11,9.11,9.1,9.11,421850.0
2016-01-28 15:05:00,9.1,9.11,9.1,9.11,430100.0,9.1,9.11,9.1,9.11,430100.0
2016-01-28 15:10:00,9.11,9.12,9.11,9.11,325000.0,9.11,9.12,9.11,9.11,325000.0
2016-01-28 15:15:00,9.12,9.12,9.1,9.11,442500.0,9.12,9.12,9.1,9.11,442500.0
2016-01-28 15:20:00,9.11,9.11,9.1,9.11,342950.0,9.11,9.11,9.1,9.11,342950.0
2016-01-28 15:25:00,9.11,9.12,9.11,9.11,424450.0,9.11,9.12,9.11,9.11,424450.0
2016-01-28 15:30:00,9.11,9.12,9.1,9.11,359950.0,9.11,9.12,9.1,9.11,359950.0
2016-01-28 15:35:00,9.11,9.11,9.1,9.1,495850.0,9.11,9.11,9.1,9.1,495850.0
2016-01-28 15:40:00,9.1,9.1,9.05,9.05,645950.0,9.1,9.1,9.05,9.05,645950.0
2016-01-28 15:45:00,9.05,9.09,9.05,9.08,859300.0,9.05,9.09,9.05,9.08,859300.0
2016-01-28 15:50:00,9.08,9.09,9.08,9.08,609550.0,9.08,9.09,9.08,9.08,609550.0
2016-01-28 15:55:00,9.08,9.09,9.07,9.07,1810950.0,9.08,9.09,9.07,9.07,1810950.0
2016-01-29 09:30:00,9.12,9.2,9.11,9.15,1808750.0,9.12,9.2,9.11,9.15,1808750.0
2016-01-29 09:35:00,9.16,9.21,9.16,9.2,491700.0,9.16,9.21,9.16,9.2,491700.0
2016-01-29 09:40:00,9.21,9.25,9.19,9.25,588900.0,9.21,9.25,9.19,9.25,588900.0
2016-01-29 09:45:00,9.26,9.26,9.2,9.25,907250.0,9.26,9.26,9.2,9.25,907250.0
2016-01-29 09:50:00,9.24,9.32,9.24,9.26,1236150.0,9.24,9.32,9.24,9.26,1236150.0
2016-01-29 09:55:00,9.27,9.33,9.27,9.32,971400.0,9.27,9.33,9.27,9.32,971400.0
2016-01-29 10:00:00,9.32,9.35,9.3,9.35,649550.0,9.32,9.35,9.3,9.35,649550.0
2016-01-29 10:05:00,9.35,9.4,9.35,9.38,1129750.0,9.35,9.4,9.35,9.38,1129750.0
2016-01-29 10:10:00,9.38,9.39,9.32,9.34,1006700.0,9.38,9.39,9.32,9.34,1006700.0
2016-01-29 10:15:00,9.33,9.34,9.31,9.32,829800.0,9.33,9.34,9.31,9.32,829800.0
2016-01-29 10:20:00,9.33,9.33,9.31,9.31,1247450.0,9.33,9.33,9.31,9.31,1247450.0
2016-01-29 10:25:00,9.31,9.31,9.25,9.26,519000.0,9.31,9.31,9.25,9.26,519000.0
2016-01-29 10:30:00,9.26,9.26,9.25,9.26,357600.0,9.26,9.26,9.25,9.26,357600.0
2016-01-29 10:35:00,9.25,9.28,9.24,9.26,667600.0,9.25,9.28,9.24,9.26,667600.0
2016-01-29 10:40:00,9.26,9.28,9.24,9.26,638050.0,9.26,9.28,9.24,9.26,638050.0
2016-01-29 10:45:00,9.25,9.27,9.19,9.2,1091800.0,9.25,9.27,9.19,9.2,1091800.0
2016-01-29 10:50:00,9.2,9.22,9.17,9.17,590950.0,9.2,9.22,9.17,9.17,590950.0
2016-01-29 10:55:00,9.17,9.18,9.14,9.16,842800.0,9.17,9.18,9.14,9.16,842800.0
2016-01-29 11:00:00,9.15,9.22,9.15,9.21,919550.0,9.15,9.22,9.15,9.21,919550.0
2016-01-29 11:05:00,9.2,9.23,9.2,9.21,665700.0,9.2,9.23,9.2,9.21,665700.0
2016-01-29 11:10:00,9.2,9.21,9.15,9.16,766950.0,9.2,9.21,9.15,9.16,766950.0
2016-01-29 11:15:00,9.15,9.15,9.12,9.12,579500.0,9.15,9.15,9.12,9.12,579500.0
2016-01-29 11:20:00,9.12,9.14,9.11,9.14,629350.0,9.12,9.14,9.11,9.14,629350.0
2016-01-29 11:25:00,9.14,9.14,9.11,9.13,390000.0,9.14,9.14,9.11,9.13,390000.0
2016-01-29 11:30:00,9.12,9.13,9.11,9.13,424050.0,9.12,9.13,9.11,9.13,424050.0
2016-01-29 11:35:00,9.14,9.14,9.11,9.11,439650.0,9.14,9.14,9.11,9.11,439650.0
2016-01-29 11:40:00,9.11,9.12,9.09,9.12,647600.0,9.11,9.12,9.09,9.12,647600.0
2016-01-29 11:45:00,9.11,9.14,9.08,9.08,648550.0,9.11,9.14,9.08,9.08,648550.0
2016-01-29 11:50:00,9.09,9.13,9.09,9.1,403150.0,9.09,9.13,9.09,9.1,403150.0
2016-01-29 11:55:00,9.11,9.11,9.08,9.09,962200.0,9.11,9.11,9.08,9.09,962200.0
2016-01-29 12:00:00,9.09,9.11,9.07,9.1,499500.0,9.09,9.11,9.07,9.1,499500.0
2016-01-29 12:05:00,9.11,9.12,9.08,9.09,570200.0,9.11,9.12,9.08,9.09,570200.0
2016-01-29 12:10:00,9.08,9.13,9.08,9.08,500100.0,9.08,9.13,9.08,9.08,500100.0
2016-01-29 12:15:00,9.08,9.14,9.08,9.13,289000.0,9.08,9.14,9.08,9.13,289000.0
2016-01-29 12:20:00,9.14,9.16,9.13,9.14,764500.0,9.14,9.16,9.13,9.14,764500.0
2016-01-29 12:25:00,9.14,9.16,9.14,9.15,898050.0,9.14,9.16,9.14,9.15,898050.0
2016-01-29 12:30:00,9.15,9.16,9.13,9.14,444750.0,9.15,9.16,9.13,9.14,444750.0
2016-01-29 12:35:00,9.14,9.15,9.13,9.13,508000.0,9.14,9.15,9.13,9.13,508000.0
2016-01-29 12:40:00,9.13,9.13,9.11,9.12,261000.0,9.13,9.13,9.11,9.12,261000.0
2016-01-29 12:45:00,9.12,9.13,9.11,9.11,582150.0,9.12,9.13,9.11,9.11,582150.0
2016-01-29 12:50:00,9.11,9.14,9.08,9.14,646450.0,9.11,9.14,9.08,9.14,646450.0
2016-01-29 12:55:00,9.12,9.13,9.08,9.09,626500.0,9.12,9.13,9.08,9.09,626500.0
2016-01-29 13:00:00,9.09,9.1,9.07,9.07,550550.0,9.09,9.1,9.07,9.07,550550.0
2016-01-29 13:05:00,9.07,9.1,9.07,9.08,240000.0,9.07,9.1,9.07,9.08,240000.0
2016-01-29 13:10:00,9.08,9.09,9.07,9.09,150000.0,9.08,9.09,9.07,9.09,150000.0
2016-01-29 13:15:00,9.09,9.09,9.06,9.06,431150.0,9.09,9.09,9.06,9.06,431150.0
2016-01-29 13:20:00,9.07,9.09,9.06,9.08,1022200.0,9.07,9.09,9.06,9.08,1022200.0
2016-01-29 13:25:00,9.08,9.08,9.06,9.06,545000.0,9.08,9.08,9.06,9.06,545000.0
2016-01-29 13:30:00,9.06,9.07,9.03,9.04,548550.0,9.06,9.07,9.03,9.04,548550.0
2016-01-29 13:35:00,9.04,9.06,9.03,9.05,956350.0,9.04,9.06,9.03,9.05,956350.0
2016-01-29 13:40:00,9.06,9.09,9.05,9.07,627500.0,9.06,9.09,9.05,9.07,627500.0
2016-01-29 13:45:00,9.07,9.08,9.06,9.08,1045100.0,9.07,9.08,9.06,9.08,1045100.0
2016-01-29 13:50:00,9.07,9.08,9.06,9.07,315150.0,9.07,9.08,9.06,9.07,315150.0
2016-01-29 13:55:00,9.07,9.08,9.06,9.08,682750.0,9.07,9.08,9.06,9.08,682750.0
2016-01-29 14:00:00,9.08,9.08,9.04,9.04,1415400.0,9.08,9.08,9.04,9.04,1415400.0
2016-01-29 14:05:00,9.05,9.06,9.04,9.05,1053100.0,9.05,9.06,9.04,9.05,1053100.0
2016-01-29 14:10:00,9.05,9.05,9.03,9.05,418800.0,9.05,9.05,9.03,9.05,418800.0
2016-01-29 14:15:00,9.05,9.08,9.04,9.08,724850.0,9.05,9.08,9.04,9.08,724850.0
2016-01-29 14:20:00,9.08,9.09,9.07,9.07,1402150.0,9.08,9.09,9.07,9.07,1402150.0
2016-01-29 14:25:00,9.07,9.1,9.07,9.09,885600.0,9.07,9.1,9.07,9.09,885600.0
2016-01-29 14:30:00,9.1,9.12,9.09,9.11,1093950.0,9.1,9.12,9.09,9.11,1093950.0
2016-01-29 14:35:00,9.11,9.12,9.09,9.1,851800.0,9.11,9.12,9.09,9.1,851800.0
2016-01-29 14:40:00,9.1,9.12,9.09,9.12,894600.0,9.1,9.12,9.09,9.12,894600.0
2016-01-29 14:45:00,9.12,9.12,9.07,9.08,662300.0,9.12,9.12,9.07,9.08,662300.0
2016-01-29 14:50:00,9.08,9.1,9.07,9.09,510400.0,9.08,9.1,9.07,9.09,510400.0
2016-01-29 14:55:00,9.1,9.1,9.08,9.09,355000.0,9.1,9.1,9.08,9.09,355000.0
2016-01-29 15:00:00,9.09,9.1,9.07,9.07,881650.0,9.09,9.1,9.07,9.07,881650.0
2016-01-29 15:05:00,9.07,9.09,9.06,9.09,899750.0,9.07,9.09,9.06,9.09,899750.0
2016-01-29 15:10:00,9.09,9.12,9.08,9.12,805550.0,9.09,9.12,9.08,9.12,805550.0
2016-01-29 15:15:00,9.11,9.12,9.08,9.08,1165400.0,9.11,9.12,9.08,9.08,1165400.0
2016-01-29 15:20:00,9.09,9.09,9.07,9.08,822400.0,9.09,9.09,9.07,9.08,822400.0
2016-01-29 15:25:00,9.08,9.1,9.08,9.08,543700.0,9.08,9.1,9.08,9.08,543700.0
2016-01-29 15:30:00,9.08,9.09,9.06,9.07,1012450.0,9.08,9.09,9.06,9.07,1012450.0
2016-01-29 15:35:00,9.08,9.1,9.07,9.09,1082850.0,9.08,9.1,9.07,9.09,1082850.0
2016-01-29 15:40:00,9.08,9.11,9.08,9.1,1535400.0,9.08,9.11,9.08,9.1,1535400.0
2016-01-29 15:45:00,9.1,9.11,9.08,9.08,1018850.0,9.1,9.11,9.08,9.08,1018850.0
2016-01-29 15:50:00,9.08,9.09,9.06,9.06,1587550.0,9.08,9.09,9.06,9.06,1587550.0
2016-01-29 15:55:00,9.06,9.07,9.03,9.04,3262400.0,9.06,9.07,9.03,9.04,3262400.0
2016-02-01 09:30:00,9.52,9.55,9.46,9.5,5319700.0,9.52,9.55,9.46,9.5,5319700.0
2016-02-01 09:35:00,9.5,9.54,9.36,9.37,5104700.0,9.5,9.54,9.36,9.37,5104700.0
2016-02-01 09:40:00,9.38,9.39,9.26,9.28,3052450.0,9.38,9.39,9.26,9.28,3052450.0
2016-02-01 09:45:00,9.28,9.38,9.26,9.32,3276850.0,9.28,9.38,9.26,9.32,3276850.0
2016-02-01 09:50:00,9.35,9.45,9.33,9.42,2212950.0,9.35,9.45,9.33,9.42,2212950.0
2016-02-01 09:55:00,9.44,9.5,9.4,9.4,1927250.0,9.44,9.5,9.4,9.4,1927250.0
2016-02-01 10:00:00,9.42,9.48,9.4,9.44,892250.0,9.42,9.48,9.4,9.44,892250.0
2016-02-01 10:05:00,9.45,9.47,9.42,9.47,1735500.0,9.45,9.47,9.42,9.47,1735500.0
2016-02-01 10:10:00,9.47,9.49,9.43,9.48,937350.0,9.47,9.49,9.43,9.48,937350.0
2016-02-01 10:15:00,9.49,9.49,9.36,9.37,1367150.0,9.49,9.49,9.36,9.37,1367150.0
2016-02-01 10:20:00,9.36,9.44,9.36,9.38,590150.0,9.36,9.44,9.36,9.38,590150.0
2016-02-01 10:25:00,9.37,9.38,9.34,9.36,567350.0,9.37,9.38,9.34,9.36,567350.0
2016-02-01 10:30:00,9.34,9.36,9.31,9.33,905700.0,9.34,9.36,9.31,9.33,905700.0
2016-02-01 10:35:00,9.33,9.42,9.33,9.37,525750.0,9.33,9.42,9.33,9.37,525750.0
2016-02-01 10:40:00,9.38,9.4,9.37,9.39,480800.0,9.38,9.4,9.37,9.39,480800.0
2016-02-01 10:45:00,9.4,9.43,9.38,9.43,902300.0,9.4,9.43,9.38,9.43,902300.0
2016-02-01 10:50:00,9.44,9.47,9.43,9.45,1596650.0,9.44,9.47,9.43,9.45,1596650.0
2016-02-01 10:55:00,9.45,9.51,9.45,9.5,882500.0,9.45,9.51,9.45,9.5,882500.0
2016-02-01 11:00:00,9.49,9.51,9.48,9.5,1049500.0,9.49,9.51,9.48,9.5,1049500.0
2016-02-01 11:05:00,9.5,9.52,9.5,9.52,1027650.0,9.5,9.52,9.5,9.52,1027650.0
2016-02-01 11:10:00,9.52,9.58,9.5,9.55,1639750.0,9.52,9.58,9.5,9.55,1639750.0
2016-02-01 11:15:00,9.53,9.55,9.5,9.52,1142250.0,9.53,9.55,9.5,9.52,1142250.0
2016-02-01 11:20:00,9.53,9.53,9.48,9.5,736400.0,9.53,9.53,9.48,9.5,736400.0
2016-02-01 11:25:00,9.51,9.53,9.49,9.5,358300.0,9.51,9.53,9.49,9.5,358300.0
2016-02-01 11:30:00,9.51,9.52,9.47,9.49,1056100.0,9.51,9.52,9.47,9.49,1056100.0
2016-02-01 11:35:00,9.49,9.55,9.49,9.53,1603950.0,9.49,9.55,9.49,9.53,1603950.0
2016-02-01 11:40:00,9.53,9.54,9.51,9.52,660100.0,9.53,9.54,9.51,9.52,660100.0
2016-02-01 11:45:00,9.53,9.54,9.52,9.52,446450.0,9.53,9.54,9.52,9.52,446450.0
2016-02-01 11:50:00,9.52,9.53,9.5,9.52,318200.0,9.52,9.53,9.5,9.52,318200.0
2016-02-01 11:55:00,9.52,9.52,9.5,9.51,206500.0,9.52,9.52,9.5,9.51,206500.0
2016-02-01 12:00:00,9.52,9.56,9.49,9.56,1575050.0,9.52,9.56,9.49,9.56,1575050.0
2016-02-01 12:05:00,9.56,9.57,9.5,9.51,2033650.0,9.56,9.57,9.5,9.51,2033650.0
2016-02-01 12:10:00,9.51,9.51,9.44,9.46,1636150.0,9.51,9.51,9.44,9.46,1636150.0
2016-02-01 12:15:00,9.45,9.49,9.42,9.47,2043300.0,9.45,9.49,9.42,9.47,2043300.0
2016-02-01 12:20:00,9.47,9.54,9.47,9.51,1340800.0,9.47,9.54,9.47,9.51,1340800.0
2016-02-01 12:25:00,9.5,9.51,9.48,9.5,745450.0,9.5,9.51,9.48,9.5,745450.0
2016-02-01 12:30:00,9.51,9.53,9.5,9.51,955700.0,9.51,9.53,9.5,9.51,955700.0
2016-02-01 12:35:00,9.51,9.51,9.48,9.5,796350.0,9.51,9.51,9.48,9.5,796350.0
2016-02-01 12:40:00,9.5,9.51,9.49,9.5,911450.0,9.5,9.51,9.49,9.5,911450.0
2016-02-01 12:45:00,9.5,9.5,9.46,9.47,563850.0,9.5,9.5,9.46,9.47,563850.0
2016-02-01 12:50:00,9.47,9.47,9.44,9.45,870400.0,9.47,9.47,9.44,9.45,870400.0
2016-02-01 12:55:00,9.45,9.46,9.42,9.43,1174800.0,9.45,9.46,9.42,9.43,1174800.0
2016-02-01 13:00:00,9.42,9.48,9.42,9.47,567850.0,9.42,9.48,9.42,9.47,567850.0
2016-02-01 13:05:00,9.46,9.47,9.42,9.42,756750.0,9.46,9.47,9.42,9.42,756750.0
2016-02-01 13:10:00,9.42,9.45,9.41,9.43,417500.0,9.42,9.45,9.41,9.43,417500.0
2016-02-01 13:15:00,9.44,9.44,9.41,9.41,641450.0,9.44,9.44,9.41,9.41,641450.0
2016-02-01 13:20:00,9.41,9.42,9.39,9.4,643700.0,9.41,9.42,9.39,9.4,643700.0
2016-02-01 13:25:00,9.41,9.42,9.4,9.42,291000.0,9.41,9.42,9.4,9.42,291000.0
2016-02-01 13:30:00,9.41,9.42,9.41,9.41,174050.0,9.41,9.42,9.41,9.41,174050.0
2016-02-01 13:35:00,9.4,9.41,9.39,9.39,1371150.0,9.4,9.41,9.39,9.39,1371150.0
2016-02-01 13:40:00,9.39,9.39,9.34,9.35,780050.0,9.39,9.39,9.34,9.35,780050.0
2016-02-01 13:45:00,9.35,9.37,9.33,9.37,824100.0,9.35,9.37,9.33,9.37,824100.0
2016-02-01 13:50:00,9.36,9.37,9.35,9.35,451600.0,9.36,9.37,9.35,9.35,451600.0
2016-02-01 13:55:00,9.35,9.35,9.32,9.32,998500.0,9.35,9.35,9.32,9.32,998500.0
2016-02-01 14:00:00,9.32,9.35,9.32,9.34,429000.0,9.32,9.35,9.32,9.34,429000.0
2016-02-01 14:05:00,9.35,9.35,9.29,9.3,906250.0,9.35,9.35,9.29,9.3,906250.0
2016-02-01 14:10:00,9.29,9.3,9.28,9.28,981800.0,9.29,9.3,9.28,9.28,981800.0
2016-02-01 14:15:00,9.28,9.3,9.27,9.29,750600.0,9.28,9.3,9.27,9.29,750600.0
2016-02-01 14:20:00,9.28,9.34,9.28,9.33,848850.0,9.28,9.34,9.28,9.33,848850.0
2016-02-01 14:25:00,9.34,9.36,9.33,9.35,442200.0,9.34,9.36,9.33,9.35,442200.0
2016-02-01 14:30:00,9.35,9.37,9.34,9.34,633500.0,9.35,9.37,9.34,9.34,633500.0
2016-02-01 14:35:00,9.35,9.36,9.33,9.34,794450.0,9.35,9.36,9.33,9.34,794450.0
2016-02-01 14:40:00,9.32,9.35,9.31,9.35,653500.0,9.32,9.35,9.31,9.35,653500.0
2016-02-01 14:45:00,9.34,9.36,9.32,9.33,1125700.0,9.34,9.36,9.32,9.33,1125700.0
2016-02-01 14:50:00,9.33,9.35,9.33,9.35,908100.0,9.33,9.35,9.33,9.35,908100.0
2016-02-01 14:55:00,9.35,9.4,9.35,9.4,1034900.0,9.35,9.4,9.35,9.4,1034900.0
2016-02-01 15:00:00,9.39,9.4,9.36,9.36,978750.0,9.39,9.4,9.36,9.36,978750.0
2016-02-01 15:05:00,9.36,9.39,9.36,9.38,1029150.0,9.36,9.39,9.36,9.38,1029150.0
2016-02-01 15:10:00,9.38,9.41,9.38,9.41,1072600.0,9.38,9.41,9.38,9.41,1072600.0
2016-02-01 15:15:00,9.41,9.45,9.41,9.44,1155550.0,9.41,9.45,9.41,9.44,1155550.0
2016-02-01 15:20:00,9.44,9.5,9.44,9.49,1484700.0,9.44,9.5,9.44,9.49,1484700.0
2016-02-01 15:25:00,9.49,9.52,9.48,9.48,2070550.0,9.49,9.52,9.48,9.48,2070550.0
2016-02-01 15:30:00,9.48,9.49,9.45,9.48,1556600.0,9.48,9.49,9.45,9.48,1556600.0
2016-02-01 15:35:00,9.48,9.49,9.46,9.46,1479200.0,9.48,9.49,9.46,9.46,1479200.0
2016-02-01 15:40:00,9.46,9.48,9.45,9.48,1248650.0,9.46,9.48,9.45,9.48,1248650.0
2016-02-01 15:45:00,9.48,9.48,9.45,9.45,751900.0,9.48,9.48,9.45,9.45,751900.0
2016-02-01 15:50:00,9.45,9.45,9.41,9.42,1379400.0,9.45,9.45,9.41,9.42,1379400.0
2016-02-01 15:55:00,9.42,9.46,9.42,9.44,2840350.0,9.42,9.46,9.42,9.44,2840350.0
2016-02-02 09:30:00,9.42,9.48,9.37,9.41,1540350.0,9.42,9.48,9.37,9.41,1540350.0
2016-02-02 09:35:00,9.43,9.44,9.37,9.39,711150.0,9.43,9.44,9.37,9.39,711150.0
2016-02-02 09:40:00,9.41,9.46,9.38,9.46,565500.0,9.41,9.46,9.38,9.46,565500.0
2016-02-02 09:45:00,9.47,9.54,9.46,9.49,902750.0,9.47,9.54,9.46,9.49,902750.0
2016-02-02 09:50:00,9.48,9.54,9.46,9.53,1163250.0,9.48,9.54,9.46,9.53,1163250.0
2016-02-02 09:55:00,9.54,9.54,9.51,9.51,688300.0,9.54,9.54,9.51,9.51,688300.0
2016-02-02 10:00:00,9.51,9.54,9.48,9.52,689000.0,9.51,9.54,9.48,9.52,689000.0
2016-02-02 10:05:00,9.53,9.53,9.5,9.51,759600.0,9.53,9.53,9.5,9.51,759600.0
2016-02-02 10:10:00,9.52,9.54,9.5,9.5,547500.0,9.52,9.54,9.5,9.5,547500.0
2016-02-02 10:15:00,9.52,9.54,9.51,9.52,569800.0,9.52,9.54,9.51,9.52,569800.0
2016-02-02 10:20:00,9.52,9.52,9.46,9.46,1034650.0,9.52,9.52,9.46,9.46,1034650.0
2016-02-02 10:25:00,9.46,9.49,9.44,9.47,993050.0,9.46,9.49,9.44,9.47,993050.0
2016-02-02 10:30:00,9.46,9.5,9.46,9.49,957500.0,9.46,9.5,9.46,9.49,957500.0
2016-02-02 10:35:00,9.49,9.49,9.45,9.46,1127050.0,9.49,9.49,9.45,9.46,1127050.0
2016-02-02 10:40:00,9.46,9.47,9.42,9.45,1305100.0,9.46,9.47,9.42,9.45,1305100.0
2016-02-02 10:45:00,9.45,9.5,9.45,9.45,652500.0,9.45,9.5,9.45,9.45,652500.0
2016-02-02 10:50:00,9.45,9.47,9.41,9.41,1028450.0,9.45,9.47,9.41,9.41,1028450.0
2016-02-02 10:55:00,9.42,9.45,9.41,9.44,853600.0,9.42,9.45,9.41,9.44,853600.0
2016-02-02 11:00:00,9.45,9.48,9.44,9.48,469350.0,9.45,9.48,9.44,9.48,469350.0
2016-02-02 11:05:00,9.48,9.49,9.46,9.48,1368650.0,9.48,9.49,9.46,9.48,1368650.0
2016-02-02 11:10:00,9.47,9.49,9.47,9.49,342150.0,9.47,9.49,9.47,9.49,342150.0
2016-02-02 11:15:00,9.49,9.53,9.48,9.52,1695900.0,9.49,9.53,9.48,9.52,1695900.0
2016-02-02 11:20:00,9.52,9.54,9.51,9.54,984850.0,9.52,9.54,9.51,9.54,984850.0
2016-02-02 11:25:00,9.54,9.56,9.53,9.56,1104400.0,9.54,9.56,9.53,9.56,1104400.0
2016-02-02 11:30:00,9.56,9.63,9.55,9.62,1726900.0,9.56,9.63,9.55,9.62,1726900.0
2016-02-02 11:35:00,9.62,9.65,9.61,9.64,1356250.0,9.62,9.65,9.61,9.64,1356250.0
2016-02-02 11:40:00,9.64,9.67,9.63,9.66,1297400.0,9.64,9.67,9.63,9.66,1297400.0
2016-02-02 11:45:00,9.67,9.67,9.62,9.64,1417750.0,9.67,9.67,9.62,9.64,1417750.0
2016-02-02 11:50:00,9.63,9.64,9.6,9.61,1518750.0,9.63,9.64,9.6,9.61,1518750.0
2016-02-02 11:55:00,9.6,9.64,9.6,9.64,1307350.0,9.6,9.64,9.6,9.64,1307350.0
2016-02-02 12:00:00,9.64,9.66,9.63,9.63,1233400.0,9.64,9.66,9.63,9.63,1233400.0
2016-02-02 12:05:00,9.64,9.64,9.59,9.59,956150.0,9.64,9.64,9.59,9.59,956150.0
2016-02-02 12:10:00,9.6,9.6,9.56,9.56,1461450.0,9.6,9.6,9.56,9.56,1461450.0
2016-02-02 12:15:00,9.55,9.64,9.53,9.62,1723250.0,9.55,9.64,9.53,9.62,1723250.0
2016-02-02 12:20:00,9.62,9.63,9.6,9.62,890450.0,9.62,9.63,9.6,9.62,890450.0
2016-02-02 12:25:00,9.62,9.63,9.6,9.63,1106400.0,9.62,9.63,9.6,9.63,1106400.0
2016-02-02 12:30:00,9.63,9.65,9.62,9.64,647500.0,9.63,9.65,9.62,9.64,647500.0
2016-02-02 12:35:00,9.64,9.65,9.61,9.65,952500.0,9.64,9.65,9.61,9.65,952500.0
2016-02-02 12:40:00,9.65,9.66,9.64,9.65,735400.0,9.65,9.66,9.64,9.65,735400.0
2016-02-02 12:45:00,9.65,9.68,9.65,9.67,1109350.0,9.65,9.68,9.65,9.67,1109350.0
2016-02-02 12:50:00,9.66,9.68,9.65,9.66,677950.0,9.66,9.68,9.65,9.66,677950.0
2016-02-02 12:55:00,9.66,9.67,9.64,9.65,603100.0,9.66,9.67,9.64,9.65,603100.0
2016-02-02 13:00:00,9.66,9.67,9.63,9.65,1270550.0,9.66,9.67,9.63,9.65,1270550.0
2016-02-02 13:05:00,9.66,9.66,9.62,9.62,574650.0,9.66,9.66,9.62,9.62,574650.0
2016-02-02 13:10:00,9.63,9.64,9.61,9.62,677750.0,9.63,9.64,9.61,9.62,677750.0
2016-02-02 13:15:00,9.61,9.63,9.6,9.62,532100.0,9.61,9.63,9.6,9.62,532100.0
2016-02-02 13:20:00,9.63,9.63,9.59,9.61,753250.0,9.63,9.63,9.59,9.61,753250.0
2016-02-02 13:25:00,9.6,9.62,9.6,9.61,235000.0,9.6,9.62,9.6,9.61,235000.0
2016-02-02 13:30:00,9.6,9.61,9.6,9.6,762650.0,9.6,9.61,9.6,9.6,762650.0
2016-02-02 13:35:00,9.6,9.6,9.55,9.55,866250.0,9.6,9.6,9.55,9.55,866250.0
2016-02-02 13:40:00,9.55,9.57,9.54,9.55,581600.0,9.55,9.57,9.54,9.55,581600.0
2016-02-02 13:45:00,9.56,9.56,9.54,9.55,383000.0,9.56,9.56,9.54,9.55,383000.0
2016-02-02 13:50:00,9.55,9.56,9.54,9.56,481950.0,9.55,9.56,9.54,9.56,481950.0
2016-02-02 13:55:00,9.56,9.6,9.56,9.59,1214150.0,9.56,9.6,9.56,9.59,1214150.0
2016-02-02 14:00:00,9.59,9.6,9.56,9.57,1070000.0,9.59,9.6,9.56,9.57,1070000.0
2016-02-02 14:05:00,9.58,9.58,9.56,9.57,866850.0,9.58,9.58,9.56,9.57,866850.0
2016-02-02 14:10:00,9.57,9.57,9.55,9.56,890750.0,9.57,9.57,9.55,9.56,890750.0
2016-02-02 14:15:00,9.55,9.6,9.55,9.56,1252500.0,9.55,9.6,9.55,9.56,1252500.0
2016-02-02 14:20:00,9.56,9.56,9.55,9.56,1229700.0,9.56,9.56,9.55,9.56,1229700.0
2016-02-02 14:25:00,9.56,9.58,9.55,9.56,1431950.0,9.56,9.58,9.55,9.56,1431950.0
2016-02-02 14:30:00,9.56,9.57,9.55,9.57,846800.0,9.56,9.57,9.55,9.57,846800.0
2016-02-02 14:35:00,9.57,9.57,9.52,9.53,1367100.0,9.57,9.57,9.52,9.53,1367100.0
2016-02-02 14:40:00,9.53,9.53,9.49,9.51,1034750.0,9.53,9.53,9.49,9.51,1034750.0
2016-02-02 14:45:00,9.51,9.51,9.46,9.49,914100.0,9.51,9.51,9.46,9.49,914100.0
2016-02-02 14:50:00,9.49,9.51,9.48,9.5,1109200.0,9.49,9.51,9.48,9.5,1109200.0
2016-02-02 14:55:00,9.5,9.53,9.49,9.52,1475900.0,9.5,9.53,9.49,9.52,1475900.0
2016-02-02 15:00:00,9.51,9.53,9.5,9.51,1108750.0,9.51,9.53,9.5,9.51,1108750.0
2016-02-02 15:05:00,9.51,9.53,9.5,9.51,1652250.0,9.51,9.53,9.5,9.51,1652250.0
2016-02-02 15:10:00,9.52,9.53,9.49,9.52,971550.0,9.52,9.53,9.49,9.52,971550.0
2016-02-02 15:15:00,9.52,9.58,9.52,9.58,1396250.0,9.52,9.58,9.52,9.58,1396250.0
2016-02-02 15:20:00,9.58,9.59,9.54,9.56,1395300.0,9.58,9.59,9.54,9.56,1395300.0
2016-02-02 15:25:00,9.56,9.57,9.53,9.54,1027300.0,9.56,9.57,9.53,9.54,1027300.0
2016-02-02 15:30:00,9.54,9.58,9.53,9.56,1571550.0,9.54,9.58,9.53,9.56,1571550.0
2016-02-02 15:35:00,9.57,9.57,9.53,9.53,1262100.0,9.57,9.57,9.53,9.53,1262100.0
2016-02-02 15:40:00,9.54,9.57,9.54,9.56,1368950.0,9.54,9.57,9.54,9.56,1368950.0
2016-02-02 15:45:00,9.56,9.58,9.54,9.58,2441600.0,9.56,9.58,9.54,9.58,2441600.0
2016-02-02 15:50:00,9.58,9.58,9.55,9.56,1919300.0,9.58,9.58,9.55,9.56,1919300.0
2016-02-02 15:55:00,9.56,9.57,9.51,9.51,3727750.0,9.56,9.57,9.51,9.51,3727750.0
2016-02-03 09:30:00,9.18,9.26,9.03,9.06,17792050.0,9.18,9.26,9.03,9.06,17792050.0
2016-02-03 09:35:00,9.07,9.08,8.96,9.0,9773900.0,9.07,9.08,8.96,9.0,9773900.0
2016-02-03 09:40:00,8.99,9.12,8.96,9.06,6492600.0,8.99,9.12,8.96,9.06,6492600.0
2016-02-03 09:45:00,9.07,9.07,9.0,9.04,3036400.0,9.07,9.07,9.0,9.04,3036400.0
2016-02-03 09:50:00,9.04,9.07,8.99,9.01,2507800.0,9.04,9.07,8.99,9.01,2507800.0
2016-02-03 09:55:00,9.0,9.01,8.94,8.95,3495750.0,9.0,9.01,8.94,8.95,3495750.0
2016-02-03 10:00:00,8.95,8.98,8.91,8.92,4331700.0,8.95,8.98,8.91,8.92,4331700.0
2016-02-03 10:05:00,8.92,8.95,8.85,8.85,3697250.0,8.92,8.95,8.85,8.85,3697250.0
2016-02-03 10:10:00,8.85,8.86,8.81,8.82,3464350.0,8.85,8.86,8.81,8.82,3464350.0
2016-02-03 10:15:00,8.82,8.92,8.82,8.92,3612350.0,8.82,8.92,8.82,8.92,3612350.0
2016-02-03 10:20:00,8.92,8.97,8.91,8.95,2409150.0,8.92,8.97,8.91,8.95,2409150.0
2016-02-03 10:25:00,8.95,8.96,8.93,8.94,1837050.0,8.95,8.96,8.93,8.94,1837050.0
2016-02-03 10:30:00,8.93,8.94,8.86,8.86,2134900.0,8.93,8.94,8.86,8.86,2134900.0
2016-02-03 10:35:00,8.86,8.87,8.82,8.83,1610400.0,8.86,8.87,8.82,8.83,1610400.0
2016-02-03 10:40:00,8.83,8.86,8.82,8.83,2189300.0,8.83,8.86,8.82,8.83,2189300.0
2016-02-03 10:45:00,8.84,8.89,8.82,8.88,1989650.0,8.84,8.89,8.82,8.88,1989650.0
2016-02-03 10:50:00,8.89,8.9,8.85,8.86,1283400.0,8.89,8.9,8.85,8.86,1283400.0
2016-02-03 10:55:00,8.86,8.91,8.86,8.9,1048400.0,8.86,8.91,8.86,8.9,1048400.0
2016-02-03 11:00:00,8.9,8.94,8.88,8.94,1461150.0,8.9,8.94,8.88,8.94,1461150.0
2016-02-03 11:05:00,8.94,8.99,8.94,8.96,2362000.0,8.94,8.99,8.94,8.96,2362000.0
2016-02-03 11:10:00,8.96,9.0,8.9,9.0,1602700.0,8.96,9.0,8.9,9.0,1602700.0
2016-02-03 11:15:00,9.0,9.11,8.99,9.11,3034400.0,9.0,9.11,8.99,9.11,3034400.0
2016-02-03 11:20:00,9.09,9.19,9.09,9.14,3950700.0,9.09,9.19,9.09,9.14,3950700.0
2016-02-03 11:25:00,9.14,9.2,9.13,9.18,1884350.0,9.14,9.2,9.13,9.18,1884350.0
2016-02-03 11:30:00,9.18,9.18,9.1,9.11,1028250.0,9.18,9.18,9.1,9.11,1028250.0
2016-02-03 11:35:00,9.12,9.15,9.07,9.15,1274750.0,9.12,9.15,9.07,9.15,1274750.0
2016-02-03 11:40:00,9.14,9.26,9.14,9.22,2261200.0,9.14,9.26,9.14,9.22,2261200.0
2016-02-03 11:45:00,9.22,9.26,9.16,9.17,1448950.0,9.22,9.26,9.16,9.17,1448950.0
2016-02-03 11:50:00,9.18,9.2,9.13,9.17,1448250.0,9.18,9.2,9.13,9.17,1448250.0
2016-02-03 11:55:00,9.17,9.24,9.17,9.22,1498450.0,9.17,9.24,9.17,9.22,1498450.0
2016-02-03 12:00:00,9.22,9.23,9.17,9.18,1157900.0,9.22,9.23,9.17,9.18,1157900.0
2016-02-03 12:05:00,9.18,9.19,9.14,9.18,1186200.0,9.18,9.19,9.14,9.18,1186200.0
2016-02-03 12:10:00,9.18,9.18,9.14,9.16,200000.0,9.18,9.18,9.14,9.16,200000.0
2016-02-03 12:15:00,9.15,9.23,9.15,9.22,1103900.0,9.15,9.23,9.15,9.22,1103900.0
2016-02-03 12:20:00,9.23,9.25,9.21,9.24,1038300.0,9.23,9.25,9.21,9.24,1038300.0
2016-02-03 12:25:00,9.25,9.25,9.21,9.22,883900.0,9.25,9.25,9.21,9.22,883900.0
2016-02-03 12:30:00,9.22,9.22,9.14,9.14,1519100.0,9.22,9.22,9.14,9.14,1519100.0
2016-02-03 12:35:00,9.15,9.18,9.12,9.16,1035550.0,9.15,9.18,9.12,9.16,1035550.0
2016-02-03 12:40:00,9.16,9.16,9.13,9.15,450750.0,9.16,9.16,9.13,9.15,450750.0
2016-02-03 12:45:00,9.15,9.16,9.14,9.16,676400.0,9.15,9.16,9.14,9.16,676400.0
2016-02-03 12:50:00,9.16,9.18,9.16,9.18,1225500.0,9.16,9.18,9.16,9.18,1225500.0
2016-02-03 12:55:00,9.18,9.19,9.17,9.17,1292750.0,9.18,9.19,9.17,9.17,1292750.0
2016-02-03 13:00:00,9.18,9.19,9.17,9.18,522500.0,9.18,9.19,9.17,9.18,522500.0
2016-02-03 13:05:00,9.18,9.22,9.18,9.19,1035050.0,9.18,9.22,9.18,9.19,1035050.0
2016-02-03 13:10:00,9.18,9.19,9.17,9.19,826050.0,9.18,9.19,9.17,9.19,826050.0
2016-02-03 13:15:00,9.18,9.2,9.18,9.2,891650.0,9.18,9.2,9.18,9.2,891650.0
2016-02-03 13:20:00,9.19,9.21,9.18,9.18,1072800.0,9.19,9.21,9.18,9.18,1072800.0
2016-02-03 13:25:00,9.18,9.18,9.12,9.14,766850.0,9.18,9.18,9.12,9.14,766850.0
2016-02-03 13:30:00,9.14,9.15,9.08,9.09,1002550.0,9.14,9.15,9.08,9.09,1002550.0
2016-02-03 13:35:00,9.08,9.09,9.06,9.09,970950.0,9.08,9.09,9.06,9.09,970950.0
2016-02-03 13:40:00,9.08,9.11,9.07,9.11,1010600.0,9.08,9.11,9.07,9.11,1010600.0
2016-02-03 13:45:00,9.11,9.15,9.11,9.13,787850.0,9.11,9.15,9.11,9.13,787850.0
2016-02-03 13:50:00,9.13,9.13,9.1,9.11,562300.0,9.13,9.13,9.1,9.11,562300.0
2016-02-03 13:55:00,9.12,9.13,9.1,9.1,1563250.0,9.12,9.13,9.1,9.1,1563250.0
2016-02-03 14:00:00,9.11,9.12,9.1,9.12,884300.0,9.11,9.12,9.1,9.12,884300.0
2016-02-03 14:05:00,9.11,9.16,9.1,9.15,1186750.0,9.11,9.16,9.1,9.15,1186750.0
2016-02-03 14:10:00,9.15,9.2,9.15,9.19,1003700.0,9.15,9.2,9.15,9.19,1003700.0
2016-02-03 14:15:00,9.2,9.2,9.13,9.13,880950.0,9.2,9.2,9.13,9.13,880950.0
2016-02-03 14:20:00,9.14,9.22,9.13,9.22,1194100.0,9.14,9.22,9.13,9.22,1194100.0
2016-02-03 14:25:00,9.22,9.25,9.21,9.22,1311750.0,9.22,9.25,9.21,9.22,1311750.0
2016-02-03 14:30:00,9.23,9.25,9.2,9.22,1601800.0,9.23,9.25,9.2,9.22,1601800.0
2016-02-03 14:35:00,9.21,9.23,9.2,9.2,822750.0,9.21,9.23,9.2,9.2,822750.0
2016-02-03 14:40:00,9.2,9.21,9.16,9.19,1183050.0,9.2,9.21,9.16,9.19,1183050.0
2016-02-03 14:45:00,9.19,9.24,9.18,9.24,1499400.0,9.19,9.24,9.18,9.24,1499400.0
2016-02-03 14:50:00,9.24,9.27,9.22,9.27,1398000.0,9.24,9.27,9.22,9.27,1398000.0
2016-02-03 14:55:00,9.27,9.32,9.27,9.29,2565750.0,9.27,9.32,9.27,9.29,2565750.0
2016-02-03 15:00:00,9.29,9.3,9.23,9.23,899950.0,9.29,9.3,9.23,9.23,899950.0
2016-02-03 15:05:00,9.24,9.33,9.24,9.3,1254850.0,9.24,9.33,9.24,9.3,1254850.0
2016-02-03 15:10:00,9.29,9.32,9.26,9.27,993300.0,9.29,9.32,9.26,9.27,993300.0
2016-02-03 15:15:00,9.28,9.29,9.26,9.28,1124550.0,9.28,9.29,9.26,9.28,1124550.0
2016-02-03 15:20:00,9.28,9.28,9.24,9.25,770550.0,9.28,9.28,9.24,9.25,770550.0
2016-02-03 15:25:00,9.25,9.26,9.23,9.23,825600.0,9.25,9.26,9.23,9.23,825600.0
2016-02-03 15:30:00,9.23,9.25,9.23,9.24,814300.0,9.23,9.25,9.23,9.24,814300.0
2016-02-03 15:35:00,9.24,9.25,9.21,9.22,1011050.0,9.24,9.25,9.21,9.22,1011050.0
2016-02-03 15:40:00,9.22,9.24,9.21,9.24,930300.0,9.22,9.24,9.21,9.24,930300.0
2016-02-03 15:45:00,9.24,9.25,9.23,9.23,1033750.0,9.24,9.25,9.23,9.23,1033750.0
2016-02-03 15:50:00,9.24,9.27,9.23,9.26,1788800.0,9.24,9.27,9.23,9.26,1788800.0
2016-02-03 15:55:00,9.26,9.26,9.23,9.23,3322200.0,9.26,9.26,9.23,9.23,3322200.0
2016-02-04 09:30:00,9.2,9.2,9.16,9.18,1063350.0,9.2,9.2,9.16,9.18,1063350.0
2016-02-04 09:35:00,9.18,9.2,9.12,9.16,779150.0,9.18,9.2,9.12,9.16,779150.0
2016-02-04 09:40:00,9.17,9.23,9.16,9.23,653050.0,9.17,9.23,9.16,9.23,653050.0
2016-02-04 09:45:00,9.23,9.26,9.19,9.26,478800.0,9.23,9.26,9.19,9.26,478800.0
2016-02-04 09:50:00,9.26,9.32,9.25,9.31,1102150.0,9.26,9.32,9.25,9.31,1102150.0
2016-02-04 09:55:00,9.3,9.38,9.28,9.38,1614500.0,9.3,9.38,9.28,9.38,1614500.0
2016-02-04 10:00:00,9.37,9.38,9.29,9.31,1550300.0,9.37,9.38,9.29,9.31,1550300.0
2016-02-04 10:05:00,9.32,9.4,9.32,9.4,1032500.0,9.32,9.4,9.32,9.4,1032500.0
2016-02-04 10:10:00,9.39,9.46,9.37,9.45,1695100.0,9.39,9.46,9.37,9.45,1695100.0
2016-02-04 10:15:00,9.45,9.46,9.4,9.42,1544850.0,9.45,9.46,9.4,9.42,1544850.0
2016-02-04 10:20:00,9.43,9.43,9.39,9.41,935600.0,9.43,9.43,9.39,9.41,935600.0
2016-02-04 10:25:00,9.4,9.43,9.37,9.42,1379750.0,9.4,9.43,9.37,9.42,1379750.0
2016-02-04 10:30:00,9.42,9.43,9.4,9.41,741550.0,9.42,9.43,9.4,9.41,741550.0
2016-02-04 10:35:00,9.41,9.44,9.41,9.43,797550.0,9.41,9.44,9.41,9.43,797550.0
2016-02-04 10:40:00,9.43,9.47,9.43,9.46,972850.0,9.43,9.47,9.43,9.46,972850.0
2016-02-04 10:45:00,9.46,9.48,9.42,9.48,885350.0,9.46,9.48,9.42,9.48,885350.0
2016-02-04 10:50:00,9.48,9.5,9.45,9.48,1220050.0,9.48,9.5,9.45,9.48,1220050.0
2016-02-04 10:55:00,9.47,9.49,9.46,9.49,419300.0,9.47,9.49,9.46,9.49,419300.0
2016-02-04 11:00:00,9.49,9.53,9.49,9.49,1265200.0,9.49,9.53,9.49,9.49,1265200.0
2016-02-04 11:05:00,9.49,9.5,9.47,9.49,469350.0,9.49,9.5,9.47,9.49,469350.0
2016-02-04 11:10:00,9.49,9.52,9.48,9.51,1035200.0,9.49,9.52,9.48,9.51,1035200.0
2016-02-04 11:15:00,9.51,9.53,9.43,9.45,954400.0,9.51,9.53,9.43,9.45,954400.0
2016-02-04 11:20:00,9.45,9.47,9.44,9.46,1153700.0,9.45,9.47,9.44,9.46,1153700.0
2016-02-04 11:25:00,9.46,9.47,9.45,9.46,786950.0,9.46,9.47,9.45,9.46,786950.0
2016-02-04 11:30:00,9.45,9.45,9.4,9.41,880350.0,9.45,9.45,9.4,9.41,880350.0
2016-02-04 11:35:00,9.41,9.41,9.38,9.4,595150.0,9.41,9.41,9.38,9.4,595150.0
2016-02-04 11:40:00,9.39,9.41,9.35,9.37,749550.0,9.39,9.41,9.35,9.37,749550.0
2016-02-04 11:45:00,9.36,9.37,9.32,9.37,735300.0,9.36,9.37,9.32,9.37,735300.0
2016-02-04 11:50:00,9.38,9.39,9.36,9.37,547700.0,9.38,9.39,9.36,9.37,547700.0
2016-02-04 11:55:00,9.36,9.38,9.34,9.36,959200.0,9.36,9.38,9.34,9.36,959200.0
2016-02-04 12:00:00,9.37,9.4,9.35,9.39,1061100.0,9.37,9.4,9.35,9.39,1061100.0
2016-02-04 12:05:00,9.39,9.44,9.37,9.43,658700.0,9.39,9.44,9.37,9.43,658700.0
2016-02-04 12:10:00,9.43,9.44,9.4,9.42,249200.0,9.43,9.44,9.4,9.42,249200.0
2016-02-04 12:15:00,9.41,9.45,9.41,9.45,405600.0,9.41,9.45,9.41,9.45,405600.0
2016-02-04 12:20:00,9.45,9.46,9.42,9.44,808050.0,9.45,9.46,9.42,9.44,808050.0
2016-02-04 12:25:00,9.43,9.45,9.41,9.42,214650.0,9.43,9.45,9.41,9.42,214650.0
2016-02-04 12:30:00,9.43,9.43,9.38,9.41,445750.0,9.43,9.43,9.38,9.41,445750.0
2016-02-04 12:35:00,9.41,9.45,9.41,9.44,1041200.0,9.41,9.45,9.41,9.44,1041200.0
2016-02-04 12:40:00,9.45,9.46,9.43,9.43,1591650.0,9.45,9.46,9.43,9.43,1591650.0
2016-02-04 12:45:00,9.43,9.44,9.39,9.4,618650.0,9.43,9.44,9.39,9.4,618650.0
2016-02-04 12:50:00,9.42,9.43,9.4,9.42,358750.0,9.42,9.43,9.4,9.42,358750.0
2016-02-04 12:55:00,9.42,9.43,9.41,9.42,247500.0,9.42,9.43,9.41,9.42,247500.0
2016-02-04 13:00:00,9.42,9.43,9.41,9.43,224650.0,9.42,9.43,9.41,9.43,224650.0
2016-02-04 13:05:00,9.43,9.43,9.42,9.43,320500.0,9.43,9.43,9.42,9.43,320500.0
2016-02-04 13:10:00,9.43,9.45,9.43,9.44,168700.0,9.43,9.45,9.43,9.44,168700.0
2016-02-04 13:15:00,9.44,9.44,9.4,9.41,1830550.0,9.44,9.44,9.4,9.41,1830550.0
2016-02-04 13:20:00,9.41,9.41,9.36,9.36,974150.0,9.41,9.41,9.36,9.36,974150.0
2016-02-04 13:25:00,9.36,9.38,9.36,9.37,780200.0,9.36,9.38,9.36,9.37,780200.0
2016-02-04 13:30:00,9.37,9.42,9.37,9.4,330750.0,9.37,9.42,9.37,9.4,330750.0
2016-02-04 13:35:00,9.4,9.42,9.39,9.4,405100.0,9.4,9.42,9.39,9.4,405100.0
2016-02-04 13:40:00,9.4,9.4,9.37,9.37,250000.0,9.4,9.4,9.37,9.37,250000.0
2016-02-04 13:45:00,9.37,9.38,9.34,9.34,620800.0,9.37,9.38,9.34,9.34,620800.0
2016-02-04 13:50:00,9.34,9.35,9.34,9.35,812500.0,9.34,9.35,9.34,9.35,812500.0
2016-02-04 13:55:00,9.35,9.36,9.35,9.35,619950.0,9.35,9.36,9.35,9.35,619950.0
2016-02-04 14:00:00,9.35,9.36,9.34,9.34,528650.0,9.35,9.36,9.34,9.34,528650.0
2016-02-04 14:05:00,9.34,9.34,9.32,9.32,630000.0,9.34,9.34,9.32,9.32,630000.0
2016-02-04 14:10:00,9.32,9.34,9.31,9.34,278600.0,9.32,9.34,9.31,9.34,278600.0
2016-02-04 14:15:00,9.34,9.35,9.33,9.34,237500.0,9.34,9.35,9.33,9.34,237500.0
2016-02-04 14:20:00,9.33,9.34,9.32,9.32,390550.0,9.33,9.34,9.32,9.32,390550.0
2016-02-04 14:25:00,9.32,9.33,9.31,9.31,321300.0,9.32,9.33,9.31,9.31,321300.0
2016-02-04 14:30:00,9.31,9.33,9.31,9.31,337750.0,9.31,9.33,9.31,9.31,337750.0
2016-02-04 14:35:00,9.31,9.35,9.31,9.32,654050.0,9.31,9.35,9.31,9.32,654050.0
2016-02-04 14:40:00,9.32,9.33,9.31,9.32,483850.0,9.32,9.33,9.31,9.32,483850.0
2016-02-04 14:45:00,9.32,9.33,9.31,9.32,580100.0,9.32,9.33,9.31,9.32,580100.0
2016-02-04 14:50:00,9.32,9.32,9.31,9.31,645500.0,9.32,9.32,9.31,9.31,645500.0
2016-02-04 14:55:00,9.31,9.36,9.3,9.35,433000.0,9.31,9.36,9.3,9.35,433000.0
2016-02-04 15:00:00,9.35,9.36,9.33,9.33,1148000.0,9.35,9.36,9.33,9.33,1148000.0
2016-02-04 15:05:00,9.33,9.34,9.32,9.32,437650.0,9.33,9.34,9.32,9.32,437650.0
2016-02-04 15:10:00,9.32,9.38,9.31,9.37,1429900.0,9.32,9.38,9.31,9.37,1429900.0
2016-02-04 15:15:00,9.37,9.39,9.36,9.37,655800.0,9.37,9.39,9.36,9.37,655800.0
2016-02-04 15:20:00,9.37,9.4,9.36,9.4,418550.0,9.37,9.4,9.36,9.4,418550.0
2016-02-04 15:25:00,9.41,9.41,9.38,9.39,564900.0,9.41,9.41,9.38,9.39,564900.0
2016-02-04 15:30:00,9.39,9.4,9.38,9.39,501100.0,9.39,9.4,9.38,9.39,501100.0
2016-02-04 15:35:00,9.38,9.42,9.38,9.4,382550.0,9.38,9.42,9.38,9.4,382550.0
2016-02-04 15:40:00,9.41,9.42,9.41,9.41,421000.0,9.41,9.42,9.41,9.41,421000.0
2016-02-04 15:45:00,9.41,9.43,9.4,9.4,634250.0,9.41,9.43,9.4,9.4,634250.0
2016-02-04 15:50:00,9.41,9.42,9.4,9.42,696250.0,9.41,9.42,9.4,9.42,696250.0
2016-02-04 15:55:00,9.42,9.42,9.41,9.42,1871250.0,9.42,9.42,9.41,9.42,1871250.0
2016-02-05 09:30:00,9.4,9.42,9.38,9.4,731650.0,9.4,9.42,9.38,9.4,731650.0
2016-02-05 09:35:00,9.4,9.42,9.38,9.42,489950.0,9.4,9.42,9.38,9.42,489950.0
2016-02-05 09:40:00,9.42,9.42,9.39,9.4,399800.0,9.42,9.42,9.39,9.4,399800.0
2016-02-05 09:45:00,9.4,9.41,9.35,9.36,650600.0,9.4,9.41,9.35,9.36,650600.0
2016-02-05 09:50:00,9.37,9.42,9.35,9.42,825950.0,9.37,9.42,9.35,9.42,825950.0
2016-02-05 09:55:00,9.42,9.48,9.42,9.44,1070600.0,9.42,9.48,9.42,9.44,1070600.0
2016-02-05 10:00:00,9.45,9.51,9.45,9.5,864250.0,9.45,9.51,9.45,9.5,864250.0
2016-02-05 10:05:00,9.5,9.51,9.46,9.47,900800.0,9.5,9.51,9.46,9.47,900800.0
2016-02-05 10:10:00,9.48,9.49,9.46,9.47,390350.0,9.48,9.49,9.46,9.47,390350.0
2016-02-05 10:15:00,9.46,9.51,9.46,9.48,529200.0,9.46,9.51,9.46,9.48,529200.0
2016-02-05 10:20:00,9.48,9.49,9.44,9.46,641200.0,9.48,9.49,9.44,9.46,641200.0
2016-02-05 10:25:00,9.46,9.47,9.4,9.41,546150.0,9.46,9.47,9.4,9.41,546150.0
2016-02-05 10:30:00,9.41,9.44,9.41,9.43,576600.0,9.41,9.44,9.41,9.43,576600.0
2016-02-05 10:35:00,9.43,9.47,9.43,9.44,788500.0,9.43,9.47,9.43,9.44,788500.0
2016-02-05 10:40:00,9.44,9.44,9.4,9.4,625550.0,9.44,9.44,9.4,9.4,625550.0
2016-02-05 10:45:00,9.41,9.41,9.37,9.37,379950.0,9.41,9.41,9.37,9.37,379950.0
2016-02-05 10:50:00,9.37,9.37,9.32,9.35,843750.0,9.37,9.37,9.32,9.35,843750.0
2016-02-05 10:55:00,9.34,9.35,9.28,9.29,624750.0,9.34,9.35,9.28,9.29,624750.0
2016-02-05 11:00:00,9.3,9.32,9.28,9.29,745000.0,9.3,9.32,9.28,9.29,745000.0
2016-02-05 11:05:00,9.29,9.3,9.26,9.26,603450.0,9.29,9.3,9.26,9.26,603450.0
2016-02-05 11:10:00,9.26,9.29,9.24,9.26,720650.0,9.26,9.29,9.24,9.26,720650.0
2016-02-05 11:15:00,9.28,9.28,9.21,9.21,1286850.0,9.28,9.28,9.21,9.21,1286850.0
2016-02-05 11:20:00,9.21,9.22,9.17,9.17,1335800.0,9.21,9.22,9.17,9.17,1335800.0
2016-02-05 11:25:00,9.18,9.19,9.15,9.19,567150.0,9.18,9.19,9.15,9.19,567150.0
2016-02-05 11:30:00,9.19,9.22,9.18,9.21,1134650.0,9.19,9.22,9.18,9.21,1134650.0
2016-02-05 11:35:00,9.22,9.24,9.2,9.22,1118600.0,9.22,9.24,9.2,9.22,1118600.0
2016-02-05 11:40:00,9.23,9.23,9.18,9.18,1018650.0,9.23,9.23,9.18,9.18,1018650.0
2016-02-05 11:45:00,9.18,9.18,9.14,9.14,853200.0,9.18,9.18,9.14,9.14,853200.0
2016-02-05 11:50:00,9.14,9.2,9.13,9.19,1369800.0,9.14,9.2,9.13,9.19,1369800.0
2016-02-05 11:55:00,9.2,9.22,9.19,9.21,798650.0,9.2,9.22,9.19,9.21,798650.0
2016-02-05 12:00:00,9.22,9.22,9.21,9.22,679500.0,9.22,9.22,9.21,9.22,679500.0
2016-02-05 12:05:00,9.22,9.23,9.21,9.22,371050.0,9.22,9.23,9.21,9.22,371050.0
2016-02-05 12:10:00,9.22,9.22,9.18,9.19,1010500.0,9.22,9.22,9.18,9.19,1010500.0
2016-02-05 12:15:00,9.19,9.2,9.19,9.2,559200.0,9.19,9.2,9.19,9.2,559200.0
2016-02-05 12:20:00,9.19,9.2,9.18,9.2,338550.0,9.19,9.2,9.18,9.2,338550.0
2016-02-05 12:25:00,9.21,9.23,9.2,9.22,1001150.0,9.21,9.23,9.2,9.22,1001150.0
2016-02-05 12:30:00,9.21,9.24,9.21,9.23,621800.0,9.21,9.24,9.21,9.23,621800.0
2016-02-05 12:35:00,9.23,9.25,9.22,9.25,264900.0,9.23,9.25,9.22,9.25,264900.0
2016-02-05 12:40:00,9.26,9.26,9.22,9.23,699100.0,9.26,9.26,9.22,9.23,699100.0
2016-02-05 12:45:00,9.23,9.24,9.22,9.22,577000.0,9.23,9.24,9.22,9.22,577000.0
2016-02-05 12:50:00,9.22,9.23,9.21,9.21,292250.0,9.22,9.23,9.21,9.21,292250.0
2016-02-05 12:55:00,9.2,9.21,9.19,9.2,375000.0,9.2,9.21,9.19,9.2,375000.0
2016-02-05 13:00:00,9.2,9.21,9.18,9.2,1186800.0,9.2,9.21,9.18,9.2,1186800.0
2016-02-05 13:05:00,9.19,9.2,9.18,9.18,373050.0,9.19,9.2,9.18,9.18,373050.0
2016-02-05 13:10:00,9.18,9.2,9.17,9.17,442200.0,9.18,9.2,9.17,9.17,442200.0
2016-02-05 13:15:00,9.17,9.18,9.15,9.17,384150.0,9.17,9.18,9.15,9.17,384150.0
2016-02-05 13:20:00,9.18,9.18,9.16,9.18,182100.0,9.18,9.18,9.16,9.18,182100.0
2016-02-05 13:25:00,9.17,9.19,9.16,9.19,244250.0,9.17,9.19,9.16,9.19,244250.0
2016-02-05 13:30:00,9.19,9.19,9.17,9.19,337500.0,9.19,9.19,9.17,9.19,337500.0
2016-02-05 13:35:00,9.19,9.2,9.15,9.15,398350.0,9.19,9.2,9.15,9.15,398350.0
2016-02-05 13:40:00,9.16,9.17,9.12,9.13,426050.0,9.16,9.17,9.12,9.13,426050.0
2016-02-05 13:45:00,9.13,9.14,9.11,9.11,754550.0,9.13,9.14,9.11,9.11,754550.0
2016-02-05 13:50:00,9.11,9.13,9.11,9.12,940600.0,9.11,9.13,9.11,9.12,940600.0
2016-02-05 13:55:00,9.12,9.15,9.11,9.12,1280350.0,9.12,9.15,9.11,9.12,1280350.0
2016-02-05 14:00:00,9.12,9.14,9.1,9.11,533900.0,9.12,9.14,9.1,9.11,533900.0
2016-02-05 14:05:00,9.12,9.12,9.09,9.11,1184950.0,9.12,9.12,9.09,9.11,1184950.0
2016-02-05 14:10:00,9.11,9.13,9.11,9.11,909100.0,9.11,9.13,9.11,9.11,909100.0
2016-02-05 14:15:00,9.11,9.13,9.11,9.13,415700.0,9.11,9.13,9.11,9.13,415700.0
2016-02-05 14:20:00,9.13,9.15,9.13,9.15,418250.0,9.13,9.15,9.13,9.15,418250.0
2016-02-05 14:25:00,9.14,9.14,9.12,9.12,163850.0,9.14,9.14,9.12,9.12,163850.0
2016-02-05 14:30:00,9.12,9.16,9.12,9.16,145050.0,9.12,9.16,9.12,9.16,145050.0
2016-02-05 14:35:00,9.16,9.16,9.13,9.15,475000.0,9.16,9.16,9.13,9.15,475000.0
2016-02-05 14:40:00,9.14,9.15,9.12,9.12,634050.0,9.14,9.15,9.12,9.12,634050.0
2016-02-05 14:45:00,9.13,9.14,9.12,9.14,778000.0,9.13,9.14,9.12,9.14,778000.0
2016-02-05 14:50:00,9.13,9.14,9.12,9.13,644850.0,9.13,9.14,9.12,9.13,644850.0
2016-02-05 14:55:00,9.13,9.13,9.11,9.12,1386350.0,9.13,9.13,9.11,9.12,1386350.0
2016-02-05 15:00:00,9.11,9.12,9.09,9.11,608650.0,9.11,9.12,9.09,9.11,608650.0
2016-02-05 15:05:00,9.11,9.13,9.1,9.13,206500.0,9.11,9.13,9.1,9.13,206500.0
2016-02-05 15:10:00,9.12,9.13,9.11,9.12,625650.0,9.12,9.13,9.11,9.12,625650.0
2016-02-05 15:15:00,9.12,9.15,9.11,9.15,474850.0,9.12,9.15,9.11,9.15,474850.0
2016-02-05 15:20:00,9.15,9.16,9.14,9.16,424850.0,9.15,9.16,9.14,9.16,424850.0
2016-02-05 15:25:00,9.15,9.17,9.14,9.15,1961250.0,9.15,9.17,9.14,9.15,1961250.0
2016-02-05 15:30:00,9.15,9.2,9.15,9.17,633950.0,9.15,9.2,9.15,9.17,633950.0
2016-02-05 15:35:00,9.17,9.18,9.14,9.15,1099100.0,9.17,9.18,9.14,9.15,1099100.0
2016-02-05 15:40:00,9.15,9.18,9.14,9.17,724750.0,9.15,9.18,9.14,9.17,724750.0
2016-02-05 15:45:00,9.18,9.18,9.15,9.16,1039600.0,9.18,9.18,9.15,9.16,1039600.0
2016-02-05 15:50:00,9.16,9.18,9.14,9.17,1576250.0,9.16,9.18,9.14,9.17,1576250.0
2016-02-05 15:55:00,9.17,9.21,9.15,9.2,5368400.0,9.17,9.21,9.15,9.2,5368400.0
2016-02-08 09:30:00,9.09,9.11,9.08,9.08,883750.0,9.09,9.11,9.08,9.08,883750.0
2016-02-08 09:35:00,9.08,9.14,9.02,9.13,1091650.0,9.08,9.14,9.02,9.13,1091650.0
2016-02-08 09:40:00,9.14,9.2,9.11,9.16,1245100.0,9.14,9.2,9.11,9.16,1245100.0
2016-02-08 09:45:00,9.15,9.17,9.1,9.12,833300.0,9.15,9.17,9.1,9.12,833300.0
2016-02-08 09:50:00,9.1,9.12,9.08,9.12,863650.0,9.1,9.12,9.08,9.12,863650.0
2016-02-08 09:55:00,9.11,9.18,9.1,9.18,1249400.0,9.11,9.18,9.1,9.18,1249400.0
2016-02-08 10:00:00,9.17,9.22,9.16,9.21,512550.0,9.17,9.22,9.16,9.21,512550.0
2016-02-08 10:05:00,9.21,9.22,9.16,9.16,744750.0,9.21,9.22,9.16,9.16,744750.0
2016-02-08 10:10:00,9.16,9.17,9.13,9.15,582100.0,9.16,9.17,9.13,9.15,582100.0
2016-02-08 10:15:00,9.16,9.17,9.12,9.13,558050.0,9.16,9.17,9.12,9.13,558050.0
2016-02-08 10:20:00,9.12,9.13,9.09,9.11,799750.0,9.12,9.13,9.09,9.11,799750.0
2016-02-08 10:25:00,9.11,9.13,9.09,9.11,593650.0,9.11,9.13,9.09,9.11,593650.0
2016-02-08 10:30:00,9.11,9.14,9.11,9.14,309000.0,9.11,9.14,9.11,9.14,309000.0
2016-02-08 10:35:00,9.14,9.14,9.11,9.14,547450.0,9.14,9.14,9.11,9.14,547450.0
2016-02-08 10:40:00,9.14,9.14,9.09,9.12,804400.0,9.14,9.14,9.09,9.12,804400.0
2016-02-08 10:45:00,9.12,9.14,9.11,9.14,337900.0,9.12,9.14,9.11,9.14,337900.0
2016-02-08 10:50:00,9.13,9.13,9.09,9.09,608700.0,9.13,9.13,9.09,9.09,608700.0
2016-02-08 10:55:00,9.09,9.09,9.04,9.05,542500.0,9.09,9.09,9.04,9.05,542500.0
2016-02-08 11:00:00,9.05,9.06,9.02,9.02,904500.0,9.05,9.06,9.02,9.02,904500.0
2016-02-08 11:05:00,9.02,9.05,9.01,9.02,1390400.0,9.02,9.05,9.01,9.02,1390400.0
2016-02-08 11:10:00,9.02,9.02,8.98,8.99,718050.0,9.02,9.02,8.98,8.99,718050.0
2016-02-08 11:15:00,8.99,9.0,8.98,8.99,372350.0,8.99,9.0,8.98,8.99,372350.0
2016-02-08 11:20:00,8.98,8.99,8.97,8.98,738800.0,8.98,8.99,8.97,8.98,738800.0
2016-02-08 11:25:00,8.98,8.99,8.96,8.98,887950.0,8.98,8.99,8.96,8.98,887950.0
2016-02-08 11:30:00,8.98,8.98,8.95,8.96,1578700.0,8.98,8.98,8.95,8.96,1578700.0
2016-02-08 11:35:00,8.96,8.98,8.95,8.95,703550.0,8.96,8.98,8.95,8.95,703550.0
2016-02-08 11:40:00,8.94,8.96,8.93,8.95,279750.0,8.94,8.96,8.93,8.95,279750.0
2016-02-08 11:45:00,8.95,8.95,8.93,8.93,363750.0,8.95,8.95,8.93,8.93,363750.0
2016-02-08 11:50:00,8.93,8.94,8.93,8.93,785300.0,8.93,8.94,8.93,8.93,785300.0
2016-02-08 11:55:00,8.93,8.94,8.92,8.94,1299100.0,8.93,8.94,8.92,8.94,1299100.0
2016-02-08 12:00:00,8.93,8.95,8.93,8.94,1153450.0,8.93,8.95,8.93,8.94,1153450.0
2016-02-08 12:05:00,8.93,8.96,8.93,8.95,678300.0,8.93,8.96,8.93,8.95,678300.0
2016-02-08 12:10:00,8.96,8.96,8.92,8.93,2115300.0,8.96,8.96,8.92,8.93,2115300.0
2016-02-08 12:15:00,8.93,8.95,8.91,8.93,978850.0,8.93,8.95,8.91,8.93,978850.0
2016-02-08 12:20:00,8.92,8.93,8.92,8.92,1059650.0,8.92,8.93,8.92,8.92,1059650.0
2016-02-08 12:25:00,8.93,8.94,8.92,8.92,658350.0,8.93,8.94,8.92,8.92,658350.0
2016-02-08 12:30:00,8.92,8.93,8.92,8.92,659400.0,8.92,8.93,8.92,8.92,659400.0
2016-02-08 12:35:00,8.91,8.92,8.88,8.88,1000050.0,8.91,8.92,8.88,8.88,1000050.0
2016-02-08 12:40:00,8.88,8.88,8.87,8.87,548150.0,8.88,8.88,8.87,8.87,548150.0
2016-02-08 12:45:00,8.87,8.9,8.87,8.89,675050.0,8.87,8.9,8.87,8.89,675050.0
2016-02-08 12:50:00,8.88,8.9,8.87,8.88,383400.0,8.88,8.9,8.87,8.88,383400.0
2016-02-08 12:55:00,8.87,8.87,8.85,8.86,763500.0,8.87,8.87,8.85,8.86,763500.0
2016-02-08 13:00:00,8.86,8.87,8.84,8.84,261000.0,8.86,8.87,8.84,8.84,261000.0
2016-02-08 13:05:00,8.84,8.84,8.82,8.82,416950.0,8.84,8.84,8.82,8.82,416950.0
2016-02-08 13:10:00,8.82,8.82,8.81,8.82,540350.0,8.82,8.82,8.81,8.82,540350.0
2016-02-08 13:15:00,8.82,8.83,8.81,8.81,296200.0,8.82,8.83,8.81,8.81,296200.0
2016-02-08 13:20:00,8.81,8.83,8.78,8.78,829700.0,8.81,8.83,8.78,8.78,829700.0
2016-02-08 13:25:00,8.78,8.79,8.77,8.79,719850.0,8.78,8.79,8.77,8.79,719850.0
2016-02-08 13:30:00,8.78,8.79,8.77,8.77,679150.0,8.78,8.79,8.77,8.77,679150.0
2016-02-08 13:35:00,8.78,8.78,8.77,8.77,660750.0,8.78,8.78,8.77,8.77,660750.0
2016-02-08 13:40:00,8.77,8.78,8.74,8.76,561600.0,8.77,8.78,8.74,8.76,561600.0
2016-02-08 13:45:00,8.75,8.76,8.72,8.74,964650.0,8.75,8.76,8.72,8.74,964650.0
2016-02-08 13:50:00,8.73,8.75,8.72,8.72,422450.0,8.73,8.75,8.72,8.72,422450.0
2016-02-08 13:55:00,8.73,8.77,8.73,8.76,534550.0,8.73,8.77,8.73,8.76,534550.0
2016-02-08 14:00:00,8.76,8.81,8.76,8.79,1052250.0,8.76,8.81,8.76,8.79,1052250.0
2016-02-08 14:05:00,8.8,8.83,8.78,8.83,421300.0,8.8,8.83,8.78,8.83,421300.0
2016-02-08 14:10:00,8.83,8.84,8.78,8.8,481250.0,8.83,8.84,8.78,8.8,481250.0
2016-02-08 14:15:00,8.8,8.82,8.8,8.8,335050.0,8.8,8.82,8.8,8.8,335050.0
2016-02-08 14:20:00,8.8,8.81,8.79,8.8,296500.0,8.8,8.81,8.79,8.8,296500.0
2016-02-08 14:25:00,8.8,8.83,8.8,8.83,166250.0,8.8,8.83,8.8,8.83,166250.0
2016-02-08 14:30:00,8.83,8.84,8.78,8.78,570300.0,8.83,8.84,8.78,8.78,570300.0
2016-02-08 14:35:00,8.79,8.79,8.77,8.78,419850.0,8.79,8.79,8.77,8.78,419850.0
2016-02-08 14:40:00,8.79,8.8,8.78,8.8,258100.0,8.79,8.8,8.78,8.8,258100.0
2016-02-08 14:45:00,8.8,8.82,8.8,8.82,206050.0,8.8,8.82,8.8,8.82,206050.0
2016-02-08 14:50:00,8.82,8.82,8.8,8.81,206200.0,8.82,8.82,8.8,8.81,206200.0
2016-02-08 14:55:00,8.81,8.81,8.8,8.81,364250.0,8.81,8.81,8.8,8.81,364250.0
2016-02-08 15:00:00,8.81,8.84,8.81,8.82,608850.0,8.81,8.84,8.81,8.82,608850.0
2016-02-08 15:05:00,8.82,8.84,8.82,8.84,414350.0,8.82,8.84,8.82,8.84,414350.0
2016-02-08 15:10:00,8.85,8.92,8.84,8.92,1087450.0,8.85,8.92,8.84,8.92,1087450.0
2016-02-08 15:15:00,8.91,8.92,8.89,8.91,786700.0,8.91,8.92,8.89,8.91,786700.0
2016-02-08 15:20:00,8.92,8.92,8.89,8.9,719400.0,8.92,8.92,8.89,8.9,719400.0
2016-02-08 15:25:00,8.9,8.91,8.88,8.9,528450.0,8.9,8.91,8.88,8.9,528450.0
2016-02-08 15:30:00,8.9,8.92,8.89,8.9,1023200.0,8.9,8.92,8.89,8.9,1023200.0
2016-02-08 15:35:00,8.91,8.91,8.89,8.9,1106050.0,8.91,8.91,8.89,8.9,1106050.0
2016-02-08 15:40:00,8.9,8.9,8.88,8.89,853700.0,8.9,8.9,8.88,8.89,853700.0
2016-02-08 15:45:00,8.9,8.92,8.88,8.9,1476900.0,8.9,8.92,8.88,8.9,1476900.0
2016-02-08 15:50:00,8.9,8.9,8.88,8.9,1104100.0,8.9,8.9,8.88,8.9,1104100.0
2016-02-08 15:55:00,8.89,8.9,8.88,8.9,1531700.0,8.89,8.9,8.88,8.9,1531700.0
2016-02-09 09:30:00,8.84,8.85,8.81,8.85,956600.0,8.84,8.85,8.81,8.85,956600.0
2016-02-09 09:35:00,8.85,8.9,8.81,8.9,868050.0,8.85,8.9,8.81,8.9,868050.0
2016-02-09 09:40:00,8.89,8.92,8.85,8.91,520200.0,8.89,8.92,8.85,8.91,520200.0
2016-02-09 09:45:00,8.92,9.0,8.92,8.99,969300.0,8.92,9.0,8.92,8.99,969300.0
2016-02-09 09:50:00,8.99,9.04,8.97,9.02,1157800.0,8.99,9.04,8.97,9.02,1157800.0
2016-02-09 09:55:00,9.02,9.02,8.94,8.94,795750.0,9.02,9.02,8.94,8.94,795750.0
2016-02-09 10:00:00,8.95,9.03,8.95,9.0,537950.0,8.95,9.03,8.95,9.0,537950.0
2016-02-09 10:05:00,9.02,9.04,8.98,9.04,750200.0,9.02,9.04,8.98,9.04,750200.0
2016-02-09 10:10:00,9.02,9.02,8.96,8.98,360900.0,9.02,9.02,8.96,8.98,360900.0
2016-02-09 10:15:00,8.99,8.99,8.95,8.99,385000.0,8.99,8.99,8.95,8.99,385000.0
2016-02-09 10:20:00,8.98,9.0,8.96,9.0,305000.0,8.98,9.0,8.96,9.0,305000.0
2016-02-09 10:25:00,9.0,9.0,8.92,8.93,467400.0,9.0,9.0,8.92,8.93,467400.0
2016-02-09 10:30:00,8.95,8.95,8.9,8.93,215000.0,8.95,8.95,8.9,8.93,215000.0
2016-02-09 10:35:00,8.92,8.93,8.88,8.93,350000.0,8.92,8.93,8.88,8.93,350000.0
2016-02-09 10:40:00,8.91,8.92,8.86,8.87,605000.0,8.91,8.92,8.86,8.87,605000.0
2016-02-09 10:45:00,8.86,8.89,8.85,8.87,873550.0,8.86,8.89,8.85,8.87,873550.0
2016-02-09 10:50:00,8.87,8.87,8.84,8.84,164650.0,8.87,8.87,8.84,8.84,164650.0
2016-02-09 10:55:00,8.83,8.85,8.82,8.83,717850.0,8.83,8.85,8.82,8.83,717850.0
2016-02-09 11:00:00,8.83,8.89,8.83,8.86,738550.0,8.83,8.89,8.83,8.86,738550.0
2016-02-09 11:05:00,8.86,8.89,8.85,8.87,1004200.0,8.86,8.89,8.85,8.87,1004200.0
2016-02-09 11:10:00,8.87,8.91,8.87,8.88,598500.0,8.87,8.91,8.87,8.88,598500.0
2016-02-09 11:15:00,8.88,8.91,8.86,8.86,567050.0,8.88,8.91,8.86,8.86,567050.0
2016-02-09 11:20:00,8.86,8.89,8.85,8.87,430750.0,8.86,8.89,8.85,8.87,430750.0
2016-02-09 11:25:00,8.88,8.9,8.86,8.88,505350.0,8.88,8.9,8.86,8.88,505350.0
2016-02-09 11:30:00,8.88,8.88,8.85,8.85,273000.0,8.88,8.88,8.85,8.85,273000.0
2016-02-09 11:35:00,8.85,8.85,8.82,8.82,541900.0,8.85,8.85,8.82,8.82,541900.0
2016-02-09 11:40:00,8.82,8.86,8.82,8.84,197500.0,8.82,8.86,8.82,8.84,197500.0
2016-02-09 11:45:00,8.85,8.87,8.82,8.82,497100.0,8.85,8.87,8.82,8.82,497100.0
2016-02-09 11:50:00,8.83,8.84,8.8,8.81,296550.0,8.83,8.84,8.8,8.81,296550.0
2016-02-09 11:55:00,8.81,8.82,8.8,8.8,550750.0,8.81,8.82,8.8,8.8,550750.0
2016-02-09 12:00:00,8.8,8.81,8.79,8.8,375250.0,8.8,8.81,8.79,8.8,375250.0
2016-02-09 12:05:00,8.8,8.84,8.8,8.84,719200.0,8.8,8.84,8.8,8.84,719200.0
2016-02-09 12:10:00,8.84,8.85,8.83,8.84,777500.0,8.84,8.85,8.83,8.84,777500.0
2016-02-09 12:15:00,8.83,8.83,8.8,8.8,744450.0,8.83,8.83,8.8,8.8,744450.0
2016-02-09 12:20:00,8.81,8.82,8.8,8.8,160000.0,8.81,8.82,8.8,8.8,160000.0
2016-02-09 12:25:00,8.81,8.81,8.78,8.78,524950.0,8.81,8.81,8.78,8.78,524950.0
2016-02-09 12:30:00,8.78,8.8,8.77,8.79,334550.0,8.78,8.8,8.77,8.79,334550.0
2016-02-09 12:35:00,8.79,8.81,8.79,8.8,967500.0,8.79,8.81,8.79,8.8,967500.0
2016-02-09 12:40:00,8.8,8.8,8.79,8.8,434550.0,8.8,8.8,8.79,8.8,434550.0
2016-02-09 12:45:00,8.79,8.81,8.78,8.78,975850.0,8.79,8.81,8.78,8.78,975850.0
2016-02-09 12:50:00,8.78,8.8,8.78,8.79,784150.0,8.78,8.8,8.78,8.79,784150.0
2016-02-09 12:55:00,8.79,8.8,8.76,8.76,497650.0,8.79,8.8,8.76,8.76,497650.0
2016-02-09 13:00:00,8.77,8.77,8.75,8.76,488650.0,8.77,8.77,8.75,8.76,488650.0
2016-02-09 13:05:00,8.76,8.77,8.75,8.76,295000.0,8.76,8.77,8.75,8.76,295000.0
2016-02-09 13:10:00,8.76,8.76,8.75,8.75,207050.0,8.76,8.76,8.75,8.75,207050.0
2016-02-09 13:15:00,8.75,8.76,8.74,8.74,396500.0,8.75,8.76,8.74,8.74,396500.0
2016-02-09 13:20:00,8.74,8.76,8.74,8.74,610900.0,8.74,8.76,8.74,8.74,610900.0
2016-02-09 13:25:00,8.75,8.76,8.74,8.74,315000.0,8.75,8.76,8.74,8.74,315000.0
2016-02-09 13:30:00,8.75,8.77,8.74,8.76,178350.0,8.75,8.77,8.74,8.76,178350.0
2016-02-09 13:35:00,8.76,8.76,8.74,8.74,703300.0,8.76,8.76,8.74,8.74,703300.0
2016-02-09 13:40:00,8.74,8.77,8.74,8.77,185700.0,8.74,8.77,8.74,8.77,185700.0
2016-02-09 13:45:00,8.77,8.78,8.76,8.76,144250.0,8.77,8.78,8.76,8.76,144250.0
2016-02-09 13:50:00,8.77,8.78,8.76,8.78,30000.0,8.77,8.78,8.76,8.78,30000.0
2016-02-09 13:55:00,8.77,8.79,8.77,8.78,235000.0,8.77,8.79,8.77,8.78,235000.0
2016-02-09 14:00:00,8.79,8.81,8.79,8.8,736450.0,8.79,8.81,8.79,8.8,736450.0
2016-02-09 14:05:00,8.79,8.81,8.79,8.8,983500.0,8.79,8.81,8.79,8.8,983500.0
2016-02-09 14:10:00,8.79,8.8,8.78,8.78,177000.0,8.79,8.8,8.78,8.78,177000.0
2016-02-09 14:15:00,8.79,8.79,8.78,8.78,35000.0,8.79,8.79,8.78,8.78,35000.0
2016-02-09 14:20:00,8.79,8.8,8.78,8.78,225050.0,8.79,8.8,8.78,8.78,225050.0
2016-02-09 14:25:00,8.78,8.78,8.77,8.77,197250.0,8.78,8.78,8.77,8.77,197250.0
2016-02-09 14:30:00,8.77,8.79,8.77,8.79,282650.0,8.77,8.79,8.77,8.79,282650.0
2016-02-09 14:35:00,8.79,8.8,8.79,8.79,598500.0,8.79,8.8,8.79,8.79,598500.0
2016-02-09 14:40:00,8.79,8.81,8.78,8.81,682300.0,8.79,8.81,8.78,8.81,682300.0
2016-02-09 14:45:00,8.81,8.81,8.78,8.78,650900.0,8.81,8.81,8.78,8.78,650900.0
2016-02-09 14:50:00,8.77,8.8,8.77,8.8,348550.0,8.77,8.8,8.77,8.8,348550.0
2016-02-09 14:55:00,8.8,8.81,8.79,8.81,598800.0,8.8,8.81,8.79,8.81,598800.0
2016-02-09 15:00:00,8.8,8.81,8.8,8.8,1183750.0,8.8,8.81,8.8,8.8,1183750.0
2016-02-09 15:05:00,8.8,8.83,8.8,8.81,709400.0,8.8,8.83,8.8,8.81,709400.0
2016-02-09 15:10:00,8.8,8.81,8.8,8.8,578900.0,8.8,8.81,8.8,8.8,578900.0
2016-02-09 15:15:00,8.8,8.82,8.79,8.79,459200.0,8.8,8.82,8.79,8.79,459200.0
2016-02-09 15:20:00,8.79,8.8,8.77,8.77,227700.0,8.79,8.8,8.77,8.77,227700.0
2016-02-09 15:25:00,8.77,8.78,8.77,8.77,225500.0,8.77,8.78,8.77,8.77,225500.0
2016-02-09 15:30:00,8.77,8.8,8.77,8.79,421250.0,8.77,8.8,8.77,8.79,421250.0
2016-02-09 15:35:00,8.8,8.81,8.8,8.81,1515300.0,8.8,8.81,8.8,8.81,1515300.0
2016-02-09 15:40:00,8.8,8.81,8.78,8.79,450250.0,8.8,8.81,8.78,8.79,450250.0
2016-02-09 15:45:00,8.79,8.81,8.79,8.8,635850.0,8.79,8.81,8.79,8.8,635850.0
2016-02-09 15:50:00,8.8,8.82,8.79,8.8,667000.0,8.8,8.82,8.79,8.8,667000.0
2016-02-09 15:55:00,8.8,8.82,8.79,8.82,1789500.0,8.8,8.82,8.79,8.82,1789500.0
2016-02-10 09:30:00,8.88,8.97,8.86,8.92,1689850.0,8.88,8.97,8.86,8.92,1689850.0
2016-02-10 09:35:00,8.9,8.92,8.87,8.89,531050.0,8.9,8.92,8.87,8.89,531050.0
2016-02-10 09:40:00,8.91,8.94,8.86,8.86,819950.0,8.91,8.94,8.86,8.86,819950.0
2016-02-10 09:45:00,8.85,8.9,8.85,8.9,230650.0,8.85,8.9,8.85,8.9,230650.0
2016-02-10 09:50:00,8.92,8.93,8.9,8.92,229500.0,8.92,8.93,8.9,8.92,229500.0
2016-02-10 09:55:00,8.94,8.97,8.92,8.96,505300.0,8.94,8.97,8.92,8.96,505300.0
2016-02-10 10:00:00,8.96,9.02,8.95,9.0,1042200.0,8.96,9.02,8.95,9.0,1042200.0
2016-02-10 10:05:00,9.02,9.02,8.97,8.98,281650.0,9.02,9.02,8.97,8.98,281650.0
2016-02-10 10:10:00,8.98,9.01,8.98,8.98,712000.0,8.98,9.01,8.98,8.98,712000.0
2016-02-10 10:15:00,8.99,9.02,8.97,9.0,338950.0,8.99,9.02,8.97,9.0,338950.0
2016-02-10 10:20:00,9.02,9.02,9.0,9.01,243850.0,9.02,9.02,9.0,9.01,243850.0
2016-02-10 10:25:00,9.01,9.01,8.97,8.98,387200.0,9.01,9.01,8.97,8.98,387200.0
2016-02-10 10:30:00,8.98,9.06,8.98,9.04,684000.0,8.98,9.06,8.98,9.04,684000.0
2016-02-10 10:35:00,9.04,9.04,9.0,9.01,495300.0,9.04,9.04,9.0,9.01,495300.0
2016-02-10 10:40:00,9.0,9.02,8.97,8.97,477600.0,9.0,9.02,8.97,8.97,477600.0
2016-02-10 10:45:00,8.99,9.0,8.96,9.0,976700.0,8.99,9.0,8.96,9.0,976700.0
2016-02-10 10:50:00,9.0,9.01,8.97,8.97,410250.0,9.0,9.01,8.97,8.97,410250.0
2016-02-10 10:55:00,8.99,9.01,8.97,8.98,667000.0,8.99,9.01,8.97,8.98,667000.0
2016-02-10 11:00:00,8.98,8.99,8.96,8.98,559650.0,8.98,8.99,8.96,8.98,559650.0
2016-02-10 11:05:00,8.98,8.99,8.91,8.93,461850.0,8.98,8.99,8.91,8.93,461850.0
2016-02-10 11:10:00,8.93,8.94,8.92,8.92,471150.0,8.93,8.94,8.92,8.92,471150.0
2016-02-10 11:15:00,8.92,8.95,8.91,8.95,407600.0,8.92,8.95,8.91,8.95,407600.0
2016-02-10 11:20:00,8.98,8.98,8.94,8.97,544500.0,8.98,8.98,8.94,8.97,544500.0
2016-02-10 11:25:00,8.97,8.98,8.96,8.97,250600.0,8.97,8.98,8.96,8.97,250600.0
2016-02-10 11:30:00,8.97,8.97,8.92,8.93,436150.0,8.97,8.97,8.92,8.93,436150.0
2016-02-10 11:35:00,8.94,8.94,8.91,8.91,928550.0,8.94,8.94,8.91,8.91,928550.0
2016-02-10 11:40:00,8.91,8.93,8.9,8.93,312400.0,8.91,8.93,8.9,8.93,312400.0
2016-02-10 11:45:00,8.92,8.96,8.92,8.96,309750.0,8.92,8.96,8.92,8.96,309750.0
2016-02-10 11:50:00,8.96,8.97,8.93,8.95,329000.0,8.96,8.97,8.93,8.95,329000.0
2016-02-10 11:55:00,8.96,8.99,8.96,8.99,368100.0,8.96,8.99,8.96,8.99,368100.0
2016-02-10 12:00:00,8.98,8.99,8.96,8.98,411900.0,8.98,8.99,8.96,8.98,411900.0
2016-02-10 12:05:00,8.97,8.97,8.94,8.97,444250.0,8.97,8.97,8.94,8.97,444250.0
2016-02-10 12:10:00,8.98,8.99,8.96,8.96,402300.0,8.98,8.99,8.96,8.96,402300.0
2016-02-10 12:15:00,8.95,8.97,8.95,8.96,352600.0,8.95,8.97,8.95,8.96,352600.0
2016-02-10 12:20:00,8.96,8.99,8.96,8.98,229900.0,8.96,8.99,8.96,8.98,229900.0
2016-02-10 12:25:00,8.98,9.0,8.96,8.99,417800.0,8.98,9.0,8.96,8.99,417800.0
2016-02-10 12:30:00,8.98,9.01,8.98,9.01,391050.0,8.98,9.01,8.98,9.01,391050.0
2016-02-10 12:35:00,9.0,9.04,8.99,9.04,399050.0,9.0,9.04,8.99,9.04,399050.0
2016-02-10 12:40:00,9.04,9.07,9.01,9.01,1126450.0,9.04,9.07,9.01,9.01,1126450.0
2016-02-10 12:45:00,9.01,9.04,9.01,9.03,300450.0,9.01,9.04,9.01,9.03,300450.0
2016-02-10 12:50:00,9.04,9.05,9.03,9.05,728750.0,9.04,9.05,9.03,9.05,728750.0
2016-02-10 12:55:00,9.05,9.06,9.02,9.06,449700.0,9.05,9.06,9.02,9.06,449700.0
2016-02-10 13:00:00,9.06,9.08,9.05,9.07,360350.0,9.06,9.08,9.05,9.07,360350.0
2016-02-10 13:05:00,9.06,9.08,9.03,9.03,363250.0,9.06,9.08,9.03,9.03,363250.0
2016-02-10 13:10:00,9.03,9.07,9.03,9.05,743250.0,9.03,9.07,9.03,9.05,743250.0
2016-02-10 13:15:00,9.05,9.06,9.05,9.05,391550.0,9.05,9.06,9.05,9.05,391550.0
2016-02-10 13:20:00,9.04,9.06,9.04,9.06,416550.0,9.04,9.06,9.04,9.06,416550.0
2016-02-10 13:25:00,9.06,9.06,9.02,9.03,230000.0,9.06,9.06,9.02,9.03,230000.0
2016-02-10 13:30:00,9.02,9.03,9.0,9.0,138400.0,9.02,9.03,9.0,9.0,138400.0
2016-02-10 13:35:00,9.01,9.04,9.01,9.04,155000.0,9.01,9.04,9.01,9.04,155000.0
2016-02-10 13:40:00,9.04,9.06,9.04,9.06,396050.0,9.04,9.06,9.04,9.06,396050.0
2016-02-10 13:45:00,9.06,9.07,9.04,9.06,441050.0,9.06,9.07,9.04,9.06,441050.0
2016-02-10 13:50:00,9.05,9.05,9.02,9.02,515400.0,9.05,9.05,9.02,9.02,515400.0
2016-02-10 13:55:00,9.0,9.02,9.0,9.01,397500.0,9.0,9.02,9.0,9.01,397500.0
2016-02-10 14:00:00,9.01,9.04,9.0,9.04,232500.0,9.01,9.04,9.0,9.04,232500.0
2016-02-10 14:05:00,9.03,9.03,9.0,9.0,291400.0,9.03,9.03,9.0,9.0,291400.0
2016-02-10 14:10:00,9.01,9.02,9.0,9.01,532250.0,9.01,9.02,9.0,9.01,532250.0
2016-02-10 14:15:00,9.01,9.02,8.98,9.0,560750.0,9.01,9.02,8.98,9.0,560750.0
2016-02-10 14:20:00,8.99,8.99,8.98,8.99,416600.0,8.99,8.99,8.98,8.99,416600.0
2016-02-10 14:25:00,8.98,8.99,8.97,8.97,321550.0,8.98,8.99,8.97,8.97,321550.0
2016-02-10 14:30:00,8.97,8.99,8.97,8.97,421000.0,8.97,8.99,8.97,8.97,421000.0
2016-02-10 14:35:00,8.97,8.97,8.95,8.96,407600.0,8.97,8.97,8.95,8.96,407600.0
2016-02-10 14:40:00,8.96,8.98,8.95,8.96,590000.0,8.96,8.98,8.95,8.96,590000.0
2016-02-10 14:45:00,8.97,8.97,8.94,8.94,507600.0,8.97,8.97,8.94,8.94,507600.0
2016-02-10 14:50:00,8.94,8.97,8.94,8.97,674650.0,8.94,8.97,8.94,8.97,674650.0
2016-02-10 14:55:00,8.97,8.99,8.96,8.98,561350.0,8.97,8.99,8.96,8.98,561350.0
2016-02-10 15:00:00,8.98,9.01,8.98,8.99,1188100.0,8.98,9.01,8.98,8.99,1188100.0
2016-02-10 15:05:00,9.0,9.0,8.97,8.98,388250.0,9.0,9.0,8.97,8.98,388250.0
2016-02-10 15:10:00,8.97,8.97,8.96,8.97,100000.0,8.97,8.97,8.96,8.97,100000.0
2016-02-10 15:15:00,8.96,8.99,8.95,8.95,330000.0,8.96,8.99,8.95,8.95,330000.0
2016-02-10 15:20:00,8.96,9.0,8.96,9.0,268700.0,8.96,9.0,8.96,9.0,268700.0
2016-02-10 15:25:00,8.98,9.0,8.95,8.96,465000.0,8.98,9.0,8.95,8.96,465000.0
2016-02-10 15:30:00,8.96,9.0,8.96,9.0,500600.0,8.96,9.0,8.96,9.0,500600.0
2016-02-10 15:35:00,8.99,9.0,8.96,8.97,528250.0,8.99,9.0,8.96,8.97,528250.0
2016-02-10 15:40:00,8.97,8.99,8.96,8.97,613700.0,8.97,8.99,8.96,8.97,613700.0
2016-02-10 15:45:00,8.97,8.98,8.96,8.97,669600.0,8.97,8.98,8.96,8.97,669600.0
2016-02-10 15:50:00,8.97,8.98,8.94,8.97,834400.0,8.97,8.98,8.94,8.97,834400.0
2016-02-10 15:55:00,8.97,8.98,8.95,8.97,2032450.0,8.97,8.98,8.95,8.97,2032450.0
2016-02-11 09:30:00,8.88,8.95,8.88,8.95,619900.0,8.88,8.95,8.88,8.95,619900.0
2016-02-11 09:35:00,8.94,8.94,8.86,8.86,897150.0,8.94,8.94,8.86,8.86,897150.0
2016-02-11 09:40:00,8.86,8.9,8.82,8.9,926850.0,8.86,8.9,8.82,8.9,926850.0
2016-02-11 09:45:00,8.87,8.9,8.86,8.88,152850.0,8.87,8.9,8.86,8.88,152850.0
2016-02-11 09:50:00,8.88,8.93,8.88,8.93,484500.0,8.88,8.93,8.88,8.93,484500.0
2016-02-11 09:55:00,8.92,9.0,8.91,8.99,363250.0,8.92,9.0,8.91,8.99,363250.0
2016-02-11 10:00:00,8.99,9.0,8.92,8.93,603850.0,8.99,9.0,8.92,8.93,603850.0
2016-02-11 10:05:00,8.93,8.98,8.93,8.95,861600.0,8.93,8.98,8.93,8.95,861600.0
2016-02-11 10:10:00,8.95,8.97,8.95,8.95,130000.0,8.95,8.97,8.95,8.95,130000.0
2016-02-11 10:15:00,8.96,8.98,8.95,8.98,596950.0,8.96,8.98,8.95,8.98,596950.0
2016-02-11 10:20:00,8.98,9.0,8.95,8.99,910200.0,8.98,9.0,8.95,8.99,910200.0
2016-02-11 10:25:00,8.99,9.02,8.98,8.99,402150.0,8.99,9.02,8.98,8.99,402150.0
2016-02-11 10:30:00,9.0,9.0,8.97,8.99,180000.0,9.0,9.0,8.97,8.99,180000.0
2016-02-11 10:35:00,8.99,9.0,8.98,8.99,215450.0,8.99,9.0,8.98,8.99,215450.0
2016-02-11 10:40:00,9.0,9.0,8.97,9.0,593200.0,9.0,9.0,8.97,9.0,593200.0
2016-02-11 10:45:00,9.0,9.02,8.99,9.02,501800.0,9.0,9.02,8.99,9.02,501800.0
2016-02-11 10:50:00,9.01,9.02,9.0,9.01,550950.0,9.01,9.02,9.0,9.01,550950.0
2016-02-11 10:55:00,9.0,9.05,9.0,9.02,380900.0,9.0,9.05,9.0,9.02,380900.0
2016-02-11 11:00:00,9.04,9.04,9.0,9.03,421100.0,9.04,9.04,9.0,9.03,421100.0
2016-02-11 11:05:00,9.02,9.03,8.99,9.01,938700.0,9.02,9.03,8.99,9.01,938700.0
2016-02-11 11:10:00,9.02,9.02,9.0,9.02,340150.0,9.02,9.02,9.0,9.02,340150.0
2016-02-11 11:15:00,9.01,9.02,8.99,9.01,489000.0,9.01,9.02,8.99,9.01,489000.0
2016-02-11 11:20:00,9.01,9.04,9.01,9.03,473000.0,9.01,9.04,9.01,9.03,473000.0
2016-02-11 11:25:00,9.03,9.03,8.98,8.98,514750.0,9.03,9.03,8.98,8.98,514750.0
2016-02-11 11:30:00,8.99,8.99,8.95,8.95,899100.0,8.99,8.99,8.95,8.95,899100.0
2016-02-11 11:35:00,8.95,9.0,8.95,9.0,519700.0,8.95,9.0,8.95,9.0,519700.0
2016-02-11 11:40:00,8.99,9.03,8.99,9.02,553300.0,8.99,9.03,8.99,9.02,553300.0
2016-02-11 11:45:00,9.02,9.03,9.0,9.02,427350.0,9.02,9.03,9.0,9.02,427350.0
2016-02-11 11:50:00,9.02,9.06,9.01,9.04,241850.0,9.02,9.06,9.01,9.04,241850.0
2016-02-11 11:55:00,9.04,9.07,9.04,9.07,258700.0,9.04,9.07,9.04,9.07,258700.0
2016-02-11 12:00:00,9.06,9.08,9.05,9.08,164450.0,9.06,9.08,9.05,9.08,164450.0
2016-02-11 12:05:00,9.08,9.1,9.08,9.09,410000.0,9.08,9.1,9.08,9.09,410000.0
2016-02-11 12:10:00,9.09,9.12,9.08,9.09,519050.0,9.09,9.12,9.08,9.09,519050.0
2016-02-11 12:15:00,9.1,9.12,9.09,9.11,506750.0,9.1,9.12,9.09,9.11,506750.0
2016-02-11 12:20:00,9.11,9.15,9.1,9.13,467900.0,9.11,9.15,9.1,9.13,467900.0
2016-02-11 12:25:00,9.14,9.17,9.13,9.16,1313300.0,9.14,9.17,9.13,9.16,1313300.0
2016-02-11 12:30:00,9.16,9.18,9.15,9.18,1407000.0,9.16,9.18,9.15,9.18,1407000.0
2016-02-11 12:35:00,9.17,9.22,9.17,9.18,964250.0,9.17,9.22,9.17,9.18,964250.0
2016-02-11 12:40:00,9.18,9.19,9.17,9.17,676700.0,9.18,9.19,9.17,9.17,676700.0
2016-02-11 12:45:00,9.18,9.21,9.18,9.21,1190550.0,9.18,9.21,9.18,9.21,1190550.0
2016-02-11 12:50:00,9.21,9.26,9.2,9.25,838850.0,9.21,9.26,9.2,9.25,838850.0
2016-02-11 12:55:00,9.25,9.32,9.24,9.32,1306550.0,9.25,9.32,9.24,9.32,1306550.0
2016-02-11 13:00:00,9.32,9.36,9.31,9.34,1733500.0,9.32,9.36,9.31,9.34,1733500.0
2016-02-11 13:05:00,9.34,9.34,9.3,9.32,771300.0,9.34,9.34,9.3,9.32,771300.0
2016-02-11 13:10:00,9.33,9.33,9.3,9.3,496200.0,9.33,9.33,9.3,9.3,496200.0
2016-02-11 13:15:00,9.31,9.33,9.3,9.32,884150.0,9.31,9.33,9.3,9.32,884150.0
2016-02-11 13:20:00,9.33,9.33,9.27,9.27,895500.0,9.33,9.33,9.27,9.27,895500.0
2016-02-11 13:25:00,9.29,9.3,9.27,9.27,680750.0,9.29,9.3,9.27,9.27,680750.0
2016-02-11 13:30:00,9.27,9.29,9.24,9.28,962050.0,9.27,9.29,9.24,9.28,962050.0
2016-02-11 13:35:00,9.27,9.3,9.27,9.3,817500.0,9.27,9.3,9.27,9.3,817500.0
2016-02-11 13:40:00,9.3,9.31,9.28,9.29,333800.0,9.3,9.31,9.28,9.29,333800.0
2016-02-11 13:45:00,9.3,9.3,9.28,9.3,656750.0,9.3,9.3,9.28,9.3,656750.0
2016-02-11 13:50:00,9.3,9.3,9.28,9.28,634750.0,9.3,9.3,9.28,9.28,634750.0
2016-02-11 13:55:00,9.28,9.29,9.28,9.29,618000.0,9.28,9.29,9.28,9.29,618000.0
2016-02-11 14:00:00,9.29,9.29,9.26,9.27,946200.0,9.29,9.29,9.26,9.27,946200.0
2016-02-11 14:05:00,9.27,9.3,9.26,9.29,263100.0,9.27,9.3,9.26,9.29,263100.0
2016-02-11 14:10:00,9.3,9.3,9.27,9.28,459500.0,9.3,9.3,9.27,9.28,459500.0
2016-02-11 14:15:00,9.28,9.29,9.27,9.27,207800.0,9.28,9.29,9.27,9.27,207800.0
2016-02-11 14:20:00,9.26,9.27,9.24,9.24,343950.0,9.26,9.27,9.24,9.24,343950.0
2016-02-11 14:25:00,9.24,9.25,9.2,9.2,869300.0,9.24,9.25,9.2,9.2,869300.0
2016-02-11 14:30:00,9.21,9.22,9.19,9.2,700400.0,9.21,9.22,9.19,9.2,700400.0
2016-02-11 14:35:00,9.2,9.24,9.18,9.24,888850.0,9.2,9.24,9.18,9.24,888850.0
2016-02-11 14:40:00,9.24,9.26,9.2,9.23,953450.0,9.24,9.26,9.2,9.23,953450.0
2016-02-11 14:45:00,9.23,9.28,9.23,9.26,991150.0,9.23,9.28,9.23,9.26,991150.0
2016-02-11 14:50:00,9.28,9.31,9.26,9.29,633550.0,9.28,9.31,9.26,9.29,633550.0
2016-02-11 14:55:00,9.3,9.3,9.24,9.26,485200.0,9.3,9.3,9.24,9.26,485200.0
2016-02-11 15:00:00,9.25,9.27,9.24,9.24,464550.0,9.25,9.27,9.24,9.24,464550.0
2016-02-11 15:05:00,9.23,9.23,9.21,9.22,444600.0,9.23,9.23,9.21,9.22,444600.0
2016-02-11 15:10:00,9.22,9.24,9.22,9.23,767700.0,9.22,9.24,9.22,9.23,767700.0
2016-02-11 15:15:00,9.23,9.24,9.21,9.23,528800.0,9.23,9.24,9.21,9.23,528800.0
2016-02-11 15:20:00,9.22,9.23,9.18,9.18,1059600.0,9.22,9.23,9.18,9.18,1059600.0
2016-02-11 15:25:00,9.18,9.22,9.18,9.22,519250.0,9.18,9.22,9.18,9.22,519250.0
2016-02-11 15:30:00,9.21,9.23,9.2,9.23,324500.0,9.21,9.23,9.2,9.23,324500.0
2016-02-11 15:35:00,9.24,9.27,9.22,9.26,507250.0,9.24,9.27,9.22,9.26,507250.0
2016-02-11 15:40:00,9.25,9.29,9.25,9.28,470650.0,9.25,9.29,9.25,9.28,470650.0
2016-02-11 15:45:00,9.28,9.3,9.23,9.25,519700.0,9.28,9.3,9.23,9.25,519700.0
2016-02-11 15:50:00,9.25,9.26,9.23,9.23,725000.0,9.25,9.26,9.23,9.23,725000.0
2016-02-11 15:55:00,9.23,9.23,9.2,9.22,2293050.0,9.23,9.23,9.2,9.22,2293050.0
2016-02-12 09:30:00,9.32,9.36,9.31,9.35,902250.0,9.32,9.36,9.31,9.35,902250.0
2016-02-12 09:35:00,9.33,9.48,9.31,9.46,2504550.0,9.33,9.48,9.31,9.46,2504550.0
2016-02-12 09:40:00,9.46,9.48,9.43,9.45,1066000.0,9.46,9.48,9.43,9.45,1066000.0
2016-02-12 09:45:00,9.46,9.46,9.44,9.46,647300.0,9.46,9.46,9.44,9.46,647300.0
2016-02-12 09:50:00,9.46,9.51,9.45,9.5,1590300.0,9.46,9.51,9.45,9.5,1590300.0
2016-02-12 09:55:00,9.5,9.57,9.49,9.52,1985500.0,9.5,9.57,9.49,9.52,1985500.0
2016-02-12 10:00:00,9.52,9.53,9.49,9.51,1426300.0,9.52,9.53,9.49,9.51,1426300.0
2016-02-12 10:05:00,9.51,9.57,9.5,9.56,1055950.0,9.51,9.57,9.5,9.56,1055950.0
2016-02-12 10:10:00,9.56,9.6,9.56,9.6,2381200.0,9.56,9.6,9.56,9.6,2381200.0
2016-02-12 10:15:00,9.6,9.68,9.59,9.67,2349050.0,9.6,9.68,9.59,9.67,2349050.0
2016-02-12 10:20:00,9.66,9.67,9.63,9.63,1036350.0,9.66,9.67,9.63,9.63,1036350.0
2016-02-12 10:25:00,9.63,9.63,9.6,9.61,1326350.0,9.63,9.63,9.6,9.61,1326350.0
2016-02-12 10:30:00,9.61,9.7,9.6,9.7,1741950.0,9.61,9.7,9.6,9.7,1741950.0
2016-02-12 10:35:00,9.7,9.72,9.68,9.71,1697250.0,9.7,9.72,9.68,9.71,1697250.0
2016-02-12 10:40:00,9.71,9.71,9.65,9.65,1275450.0,9.71,9.71,9.65,9.65,1275450.0
2016-02-12 10:45:00,9.65,9.71,9.64,9.7,1086400.0,9.65,9.71,9.64,9.7,1086400.0
2016-02-12 10:50:00,9.7,9.76,9.7,9.72,1820850.0,9.7,9.76,9.7,9.72,1820850.0
2016-02-12 10:55:00,9.73,9.74,9.69,9.69,891200.0,9.73,9.74,9.69,9.69,891200.0
2016-02-12 11:00:00,9.69,9.72,9.68,9.71,2122900.0,9.69,9.72,9.68,9.71,2122900.0
2016-02-12 11:05:00,9.71,9.72,9.69,9.72,838450.0,9.71,9.72,9.69,9.72,838450.0
2016-02-12 11:10:00,9.72,9.72,9.7,9.72,1024150.0,9.72,9.72,9.7,9.72,1024150.0
2016-02-12 11:15:00,9.72,9.72,9.68,9.71,1089700.0,9.72,9.72,9.68,9.71,1089700.0
2016-02-12 11:20:00,9.71,9.72,9.69,9.7,495100.0,9.71,9.72,9.69,9.7,495100.0
2016-02-12 11:25:00,9.7,9.72,9.68,9.71,619300.0,9.7,9.72,9.68,9.71,619300.0
2016-02-12 11:30:00,9.71,9.73,9.7,9.71,962000.0,9.71,9.73,9.7,9.71,962000.0
2016-02-12 11:35:00,9.71,9.71,9.69,9.7,574150.0,9.71,9.71,9.69,9.7,574150.0
2016-02-12 11:40:00,9.7,9.71,9.69,9.69,465250.0,9.7,9.71,9.69,9.69,465250.0
2016-02-12 11:45:00,9.69,9.72,9.67,9.71,1094650.0,9.69,9.72,9.67,9.71,1094650.0
2016-02-12 11:50:00,9.71,9.71,9.66,9.67,579900.0,9.71,9.71,9.66,9.67,579900.0
2016-02-12 11:55:00,9.67,9.68,9.64,9.67,776950.0,9.67,9.68,9.64,9.67,776950.0
2016-02-12 12:00:00,9.68,9.68,9.62,9.64,976200.0,9.68,9.68,9.62,9.64,976200.0
2016-02-12 12:05:00,9.64,9.67,9.63,9.67,1231150.0,9.64,9.67,9.63,9.67,1231150.0
2016-02-12 12:10:00,9.67,9.68,9.65,9.67,351200.0,9.67,9.68,9.65,9.67,351200.0
2016-02-12 12:15:00,9.68,9.68,9.67,9.68,249850.0,9.68,9.68,9.67,9.68,249850.0
2016-02-12 12:20:00,9.67,9.67,9.63,9.63,422850.0,9.67,9.67,9.63,9.63,422850.0
2016-02-12 12:25:00,9.63,9.66,9.62,9.62,608550.0,9.63,9.66,9.62,9.62,608550.0
2016-02-12 12:30:00,9.63,9.63,9.61,9.62,657700.0,9.63,9.63,9.61,9.62,657700.0
2016-02-12 12:35:00,9.63,9.64,9.61,9.63,516600.0,9.63,9.64,9.61,9.63,516600.0
2016-02-12 12:40:00,9.64,9.64,9.62,9.62,494100.0,9.64,9.64,9.62,9.62,494100.0
2016-02-12 12:45:00,9.62,9.62,9.6,9.61,324000.0,9.62,9.62,9.6,9.61,324000.0
2016-02-12 12:50:00,9.61,9.61,9.59,9.59,717900.0,9.61,9.61,9.59,9.59,717900.0
2016-02-12 12:55:00,9.58,9.62,9.58,9.6,541550.0,9.58,9.62,9.58,9.6,541550.0
2016-02-12 13:00:00,9.6,9.62,9.6,9.61,816350.0,9.6,9.62,9.6,9.61,816350.0
2016-02-12 13:05:00,9.61,9.62,9.58,9.58,555900.0,9.61,9.62,9.58,9.58,555900.0
2016-02-12 13:10:00,9.58,9.59,9.54,9.55,345000.0,9.58,9.59,9.54,9.55,345000.0
2016-02-12 13:15:00,9.56,9.56,9.52,9.53,325000.0,9.56,9.56,9.52,9.53,325000.0
2016-02-12 13:20:00,9.54,9.58,9.53,9.57,514300.0,9.54,9.58,9.53,9.57,514300.0
2016-02-12 13:25:00,9.57,9.59,9.57,9.58,507000.0,9.57,9.59,9.57,9.58,507000.0
2016-02-12 13:30:00,9.59,9.59,9.58,9.59,828750.0,9.59,9.59,9.58,9.59,828750.0
2016-02-12 13:35:00,9.59,9.59,9.56,9.56,687350.0,9.59,9.59,9.56,9.56,687350.0
2016-02-12 13:40:00,9.57,9.58,9.57,9.57,444950.0,9.57,9.58,9.57,9.57,444950.0
2016-02-12 13:45:00,9.57,9.59,9.56,9.59,453650.0,9.57,9.59,9.56,9.59,453650.0
2016-02-12 13:50:00,9.58,9.59,9.58,9.59,159550.0,9.58,9.59,9.58,9.59,159550.0
2016-02-12 13:55:00,9.59,9.59,9.56,9.57,847000.0,9.59,9.59,9.56,9.57,847000.0
2016-02-12 14:00:00,9.57,9.6,9.57,9.6,430000.0,9.57,9.6,9.57,9.6,430000.0
2016-02-12 14:05:00,9.59,9.6,9.58,9.6,626450.0,9.59,9.6,9.58,9.6,626450.0
2016-02-12 14:10:00,9.59,9.61,9.59,9.6,806700.0,9.59,9.61,9.59,9.6,806700.0
2016-02-12 14:15:00,9.6,9.6,9.58,9.59,456800.0,9.6,9.6,9.58,9.59,456800.0
2016-02-12 14:20:00,9.58,9.58,9.56,9.57,491400.0,9.58,9.58,9.56,9.57,491400.0
2016-02-12 14:25:00,9.57,9.57,9.55,9.56,479450.0,9.57,9.57,9.55,9.56,479450.0
2016-02-12 14:30:00,9.56,9.56,9.54,9.56,592950.0,9.56,9.56,9.54,9.56,592950.0
2016-02-12 14:35:00,9.55,9.56,9.54,9.56,815000.0,9.55,9.56,9.54,9.56,815000.0
2016-02-12 14:40:00,9.58,9.59,9.57,9.58,501600.0,9.58,9.59,9.57,9.58,501600.0
2016-02-12 14:45:00,9.58,9.62,9.58,9.61,1094200.0,9.58,9.62,9.58,9.61,1094200.0
2016-02-12 14:50:00,9.61,9.65,9.61,9.64,871650.0,9.61,9.65,9.61,9.64,871650.0
2016-02-12 14:55:00,9.64,9.65,9.61,9.63,1033850.0,9.64,9.65,9.61,9.63,1033850.0
2016-02-12 15:00:00,9.62,9.63,9.6,9.61,875050.0,9.62,9.63,9.6,9.61,875050.0
2016-02-12 15:05:00,9.61,9.62,9.61,9.61,415650.0,9.61,9.62,9.61,9.61,415650.0
2016-02-12 15:10:00,9.61,9.64,9.61,9.63,695400.0,9.61,9.64,9.61,9.63,695400.0
2016-02-12 15:15:00,9.63,9.64,9.63,9.64,390000.0,9.63,9.64,9.63,9.64,390000.0
2016-02-12 15:20:00,9.64,9.64,9.61,9.62,447650.0,9.64,9.64,9.61,9.62,447650.0
2016-02-12 15:25:00,9.62,9.62,9.62,9.62,529550.0,9.62,9.62,9.62,9.62,529550.0
2016-02-12 15:30:00,9.62,9.62,9.58,9.58,617800.0,9.62,9.62,9.58,9.58,617800.0
2016-02-12 15:35:00,9.59,9.6,9.58,9.59,540050.0,9.59,9.6,9.58,9.59,540050.0
2016-02-12 15:40:00,9.59,9.63,9.59,9.61,999550.0,9.59,9.63,9.59,9.61,999550.0
2016-02-12 15:45:00,9.62,9.63,9.61,9.63,636650.0,9.62,9.63,9.61,9.63,636650.0
2016-02-12 15:50:00,9.63,9.63,9.61,9.62,936800.0,9.63,9.63,9.61,9.62,936800.0
2016-02-12 15:55:00,9.62,9.63,9.6,9.6,4381300.0,9.62,9.63,9.6,9.6,4381300.0
2016-02-16 09:30:00,9.68,9.68,9.68,9.68,15000.0,9.68,9.68,9.68,9.68,15000.0
2016-02-16 09:35:00,9.71,9.72,9.68,9.7,90750.0,9.71,9.72,9.68,9.7,90750.0
2016-02-16 09:40:00,9.7,9.73,9.69,9.7,2084000.0,9.7,9.73,9.69,9.7,2084000.0
2016-02-16 09:45:00,9.7,9.71,9.65,9.66,667700.0,9.7,9.71,9.65,9.66,667700.0
2016-02-16 09:50:00,9.66,9.66,9.62,9.64,1108650.0,9.66,9.66,9.62,9.64,1108650.0
2016-02-16 09:55:00,9.64,9.65,9.62,9.63,681750.0,9.64,9.65,9.62,9.63,681750.0
2016-02-16 10:00:00,9.63,9.64,9.59,9.59,629000.0,9.63,9.64,9.59,9.59,629000.0
2016-02-16 10:05:00,9.59,9.59,9.56,9.58,594250.0,9.59,9.59,9.56,9.58,594250.0
2016-02-16 10:10:00,9.57,9.59,9.57,9.59,321200.0,9.57,9.59,9.57,9.59,321200.0
2016-02-16 10:15:00,9.59,9.63,9.57,9.58,546350.0,9.59,9.63,9.57,9.58,546350.0
2016-02-16 10:20:00,9.57,9.59,9.57,9.59,160250.0,9.57,9.59,9.57,9.59,160250.0
2016-02-16 10:25:00,9.59,9.61,9.58,9.61,210000.0,9.59,9.61,9.58,9.61,210000.0
2016-02-16 10:30:00,9.6,9.63,9.6,9.63,245000.0,9.6,9.63,9.6,9.63,245000.0
2016-02-16 10:35:00,9.63,9.64,9.6,9.62,722400.0,9.63,9.64,9.6,9.62,722400.0
2016-02-16 10:40:00,9.62,9.64,9.61,9.62,301950.0,9.62,9.64,9.61,9.62,301950.0
2016-02-16 10:45:00,9.6,9.63,9.6,9.62,173600.0,9.6,9.63,9.6,9.62,173600.0
2016-02-16 10:50:00,9.62,9.62,9.59,9.6,417300.0,9.62,9.62,9.59,9.6,417300.0
2016-02-16 10:55:00,9.61,9.62,9.58,9.59,247500.0,9.61,9.62,9.58,9.59,247500.0
2016-02-16 11:00:00,9.58,9.61,9.58,9.61,95000.0,9.58,9.61,9.58,9.61,95000.0
2016-02-16 11:05:00,9.6,9.61,9.56,9.58,296050.0,9.6,9.61,9.56,9.58,296050.0
2016-02-16 11:10:00,9.58,9.61,9.57,9.58,407250.0,9.58,9.61,9.57,9.58,407250.0
2016-02-16 11:15:00,9.59,9.61,9.57,9.61,628650.0,9.59,9.61,9.57,9.61,628650.0
2016-02-16 11:20:00,9.62,9.63,9.58,9.6,661500.0,9.62,9.63,9.58,9.6,661500.0
2016-02-16 11:25:00,9.6,9.61,9.58,9.59,506250.0,9.6,9.61,9.58,9.59,506250.0
2016-02-16 11:30:00,9.58,9.6,9.58,9.59,306900.0,9.58,9.6,9.58,9.59,306900.0
2016-02-16 11:35:00,9.58,9.62,9.58,9.6,812350.0,9.58,9.62,9.58,9.6,812350.0
2016-02-16 11:40:00,9.61,9.61,9.58,9.59,310350.0,9.61,9.61,9.58,9.59,310350.0
2016-02-16 11:45:00,9.59,9.61,9.58,9.58,990900.0,9.59,9.61,9.58,9.58,990900.0
2016-02-16 11:50:00,9.57,9.59,9.56,9.58,496200.0,9.57,9.59,9.56,9.58,496200.0
2016-02-16 11:55:00,9.58,9.61,9.57,9.61,375000.0,9.58,9.61,9.57,9.61,375000.0
2016-02-16 12:00:00,9.61,9.66,9.58,9.63,752000.0,9.61,9.66,9.58,9.63,752000.0
2016-02-16 12:05:00,9.63,9.66,9.62,9.63,425500.0,9.63,9.66,9.62,9.63,425500.0
2016-02-16 12:10:00,9.63,9.63,9.61,9.63,327500.0,9.63,9.63,9.61,9.63,327500.0
2016-02-16 12:15:00,9.63,9.66,9.63,9.63,664150.0,9.63,9.66,9.63,9.63,664150.0
2016-02-16 12:20:00,9.63,9.66,9.63,9.65,398700.0,9.63,9.66,9.63,9.65,398700.0
2016-02-16 12:25:00,9.66,9.66,9.63,9.64,601250.0,9.66,9.66,9.63,9.64,601250.0
2016-02-16 12:30:00,9.64,9.65,9.63,9.63,326500.0,9.64,9.65,9.63,9.63,326500.0
2016-02-16 12:35:00,9.64,9.64,9.63,9.63,105500.0,9.64,9.64,9.63,9.63,105500.0
2016-02-16 12:40:00,9.63,9.64,9.61,9.64,2600100.0,9.63,9.64,9.61,9.64,2600100.0
2016-02-16 12:45:00,9.64,9.64,9.61,9.62,613600.0,9.64,9.64,9.61,9.62,613600.0
2016-02-16 12:50:00,9.62,9.65,9.61,9.65,705300.0,9.62,9.65,9.61,9.65,705300.0
2016-02-16 12:55:00,9.64,9.67,9.64,9.65,409750.0,9.64,9.67,9.64,9.65,409750.0
2016-02-16 13:00:00,9.65,9.68,9.64,9.68,545450.0,9.65,9.68,9.64,9.68,545450.0
2016-02-16 13:05:00,9.68,9.7,9.66,9.68,968550.0,9.68,9.7,9.66,9.68,968550.0
2016-02-16 13:10:00,9.68,9.69,9.67,9.68,1035550.0,9.68,9.69,9.67,9.68,1035550.0
2016-02-16 13:15:00,9.68,9.7,9.67,9.7,554950.0,9.68,9.7,9.67,9.7,554950.0
2016-02-16 13:20:00,9.69,9.7,9.68,9.69,230500.0,9.69,9.7,9.68,9.69,230500.0
2016-02-16 13:25:00,9.7,9.7,9.68,9.68,953650.0,9.7,9.7,9.68,9.68,953650.0
2016-02-16 13:30:00,9.68,9.68,9.67,9.68,178400.0,9.68,9.68,9.67,9.68,178400.0
2016-02-16 13:35:00,9.68,9.68,9.65,9.65,402700.0,9.68,9.68,9.65,9.65,402700.0
2016-02-16 13:40:00,9.66,9.66,9.65,9.66,988250.0,9.66,9.66,9.65,9.66,988250.0
2016-02-16 13:45:00,9.66,9.67,9.66,9.66,259600.0,9.66,9.67,9.66,9.66,259600.0
2016-02-16 13:50:00,9.66,9.69,9.66,9.68,209900.0,9.66,9.69,9.66,9.68,209900.0
2016-02-16 13:55:00,9.69,9.69,9.68,9.68,180000.0,9.69,9.69,9.68,9.68,180000.0
2016-02-16 14:00:00,9.69,9.7,9.68,9.7,640100.0,9.69,9.7,9.68,9.7,640100.0
2016-02-16 14:05:00,9.7,9.7,9.69,9.7,451100.0,9.7,9.7,9.69,9.7,451100.0
2016-02-16 14:10:00,9.7,9.72,9.7,9.71,244300.0,9.7,9.72,9.7,9.71,244300.0
2016-02-16 14:15:00,9.72,9.72,9.7,9.71,100000.0,9.72,9.72,9.7,9.71,100000.0
2016-02-16 14:20:00,9.7,9.71,9.7,9.7,607400.0,9.7,9.71,9.7,9.7,607400.0
2016-02-16 14:25:00,9.7,9.71,9.7,9.71,513950.0,9.7,9.71,9.7,9.71,513950.0
2016-02-16 14:30:00,9.71,9.72,9.7,9.72,402550.0,9.71,9.72,9.7,9.72,402550.0
2016-02-16 14:35:00,9.71,9.72,9.71,9.71,437700.0,9.71,9.72,9.71,9.71,437700.0
2016-02-16 14:40:00,9.72,9.73,9.71,9.73,515650.0,9.72,9.73,9.71,9.73,515650.0
2016-02-16 14:45:00,9.73,9.74,9.71,9.74,446800.0,9.73,9.74,9.71,9.74,446800.0
2016-02-16 14:50:00,9.74,9.79,9.74,9.76,1550500.0,9.74,9.79,9.74,9.76,1550500.0
2016-02-16 14:55:00,9.76,9.79,9.76,9.78,468950.0,9.76,9.79,9.76,9.78,468950.0
2016-02-16 15:00:00,9.78,9.78,9.77,9.78,381650.0,9.78,9.78,9.77,9.78,381650.0
2016-02-16 15:05:00,9.78,9.78,9.77,9.77,370000.0,9.78,9.78,9.77,9.77,370000.0
2016-02-16 15:10:00,9.77,9.77,9.76,9.77,385050.0,9.77,9.77,9.76,9.77,385050.0
2016-02-16 15:15:00,9.77,9.78,9.76,9.77,461250.0,9.77,9.78,9.76,9.77,461250.0
2016-02-16 15:20:00,9.78,9.82,9.77,9.82,977600.0,9.78,9.82,9.77,9.82,977600.0
2016-02-16 15:25:00,9.82,9.83,9.81,9.81,686500.0,9.82,9.83,9.81,9.81,686500.0
2016-02-16 15:30:00,9.81,9.82,9.81,9.81,829100.0,9.81,9.82,9.81,9.81,829100.0
2016-02-16 15:35:00,9.82,9.83,9.81,9.82,663750.0,9.82,9.83,9.81,9.82,663750.0
2016-02-16 15:40:00,9.82,9.84,9.82,9.83,847650.0,9.82,9.84,9.82,9.83,847650.0
2016-02-16 15:45:00,9.83,9.84,9.81,9.82,849700.0,9.83,9.84,9.81,9.82,849700.0
2016-02-16 15:50:00,9.83,9.84,9.81,9.84,852450.0,9.83,9.84,9.81,9.84,852450.0
2016-02-16 15:55:00,9.84,9.86,9.83,9.85,2511500.0,9.84,9.86,9.83,9.85,2511500.0
2016-02-17 09:30:00,9.91,9.98,9.9,9.97,1450600.0,9.91,9.98,9.9,9.97,1450600.0
2016-02-17 09:35:00,9.97,10.03,9.94,10.0,2740650.0,9.97,10.03,9.94,10.0,2740650.0
2016-02-17 09:40:00,10.0,10.06,10.0,10.02,1894000.0,10.0,10.06,10.0,10.02,1894000.0
2016-02-17 09:45:00,10.02,10.05,10.0,10.03,1286850.0,10.02,10.05,10.0,10.03,1286850.0
2016-02-17 09:50:00,10.04,10.05,10.01,10.05,1152950.0,10.04,10.05,10.01,10.05,1152950.0
2016-02-17 09:55:00,10.05,10.13,10.05,10.12,2036250.0,10.05,10.13,10.05,10.12,2036250.0
2016-02-17 10:00:00,10.11,10.17,10.11,10.16,2308000.0,10.11,10.17,10.11,10.16,2308000.0
2016-02-17 10:05:00,10.16,10.21,10.16,10.21,2607500.0,10.16,10.21,10.16,10.21,2607500.0
2016-02-17 10:10:00,10.21,10.24,10.21,10.22,1613750.0,10.21,10.24,10.21,10.22,1613750.0
2016-02-17 10:15:00,10.22,10.26,10.21,10.24,1341050.0,10.22,10.26,10.21,10.24,1341050.0
2016-02-17 10:20:00,10.24,10.24,10.21,10.22,943750.0,10.24,10.24,10.21,10.22,943750.0
2016-02-17 10:25:00,10.22,10.22,10.19,10.19,1151950.0,10.22,10.22,10.19,10.19,1151950.0
2016-02-17 10:30:00,10.2,10.2,10.16,10.18,871550.0,10.2,10.2,10.16,10.18,871550.0
2016-02-17 10:35:00,10.18,10.18,10.14,10.17,1098650.0,10.18,10.18,10.14,10.17,1098650.0
2016-02-17 10:40:00,10.17,10.18,10.16,10.18,950450.0,10.17,10.18,10.16,10.18,950450.0
2016-02-17 10:45:00,10.18,10.21,10.18,10.21,514750.0,10.18,10.21,10.18,10.21,514750.0
2016-02-17 10:50:00,10.21,10.22,10.2,10.22,422650.0,10.21,10.22,10.2,10.22,422650.0
2016-02-17 10:55:00,10.22,10.24,10.2,10.2,855050.0,10.22,10.24,10.2,10.2,855050.0
2016-02-17 11:00:00,10.2,10.2,10.16,10.18,878000.0,10.2,10.2,10.16,10.18,878000.0
2016-02-17 11:05:00,10.19,10.19,10.16,10.16,510000.0,10.19,10.19,10.16,10.16,510000.0
2016-02-17 11:10:00,10.16,10.17,10.15,10.15,1372250.0,10.16,10.17,10.15,10.15,1372250.0
2016-02-17 11:15:00,10.15,10.18,10.13,10.14,841300.0,10.15,10.18,10.13,10.14,841300.0
2016-02-17 11:20:00,10.14,10.17,10.13,10.16,528050.0,10.14,10.17,10.13,10.16,528050.0
2016-02-17 11:25:00,10.15,10.18,10.15,10.15,772600.0,10.15,10.18,10.15,10.15,772600.0
2016-02-17 11:30:00,10.16,10.18,10.15,10.16,504300.0,10.16,10.18,10.15,10.16,504300.0
2016-02-17 11:35:00,10.16,10.17,10.14,10.17,453400.0,10.16,10.17,10.14,10.17,453400.0
2016-02-17 11:40:00,10.17,10.17,10.14,10.16,458200.0,10.17,10.17,10.14,10.16,458200.0
2016-02-17 11:45:00,10.16,10.17,10.12,10.12,978650.0,10.16,10.17,10.12,10.12,978650.0
2016-02-17 11:50:00,10.11,10.14,10.11,10.11,712400.0,10.11,10.14,10.11,10.11,712400.0
2016-02-17 11:55:00,10.11,10.12,10.09,10.11,903750.0,10.11,10.12,10.09,10.11,903750.0
2016-02-17 12:00:00,10.12,10.12,10.1,10.1,280100.0,10.12,10.12,10.1,10.1,280100.0
2016-02-17 12:05:00,10.09,10.12,10.09,10.1,319550.0,10.09,10.12,10.09,10.1,319550.0
2016-02-17 12:10:00,10.11,10.11,10.08,10.1,422450.0,10.11,10.11,10.08,10.1,422450.0
2016-02-17 12:15:00,10.11,10.11,10.09,10.1,370000.0,10.11,10.11,10.09,10.1,370000.0
2016-02-17 12:20:00,10.09,10.11,10.09,10.09,290450.0,10.09,10.11,10.09,10.09,290450.0
2016-02-17 12:25:00,10.09,10.1,10.08,10.09,388350.0,10.09,10.1,10.08,10.09,388350.0
2016-02-17 12:30:00,10.09,10.1,10.08,10.1,528950.0,10.09,10.1,10.08,10.1,528950.0
2016-02-17 12:35:00,10.1,10.12,10.09,10.1,633650.0,10.1,10.12,10.09,10.1,633650.0
2016-02-17 12:40:00,10.1,10.11,10.1,10.1,115000.0,10.1,10.11,10.1,10.1,115000.0
2016-02-17 12:45:00,10.1,10.11,10.09,10.09,412550.0,10.1,10.11,10.09,10.09,412550.0
2016-02-17 12:50:00,10.09,10.11,10.09,10.1,480000.0,10.09,10.11,10.09,10.1,480000.0
2016-02-17 12:55:00,10.11,10.11,10.1,10.11,115000.0,10.11,10.11,10.1,10.11,115000.0
2016-02-17 13:00:00,10.1,10.11,10.1,10.11,255000.0,10.1,10.11,10.1,10.11,255000.0
2016-02-17 13:05:00,10.11,10.13,10.1,10.11,565750.0,10.11,10.13,10.1,10.11,565750.0
2016-02-17 13:10:00,10.12,10.15,10.12,10.15,932750.0,10.12,10.15,10.12,10.15,932750.0
2016-02-17 13:15:00,10.14,10.16,10.13,10.16,1140350.0,10.14,10.16,10.13,10.16,1140350.0
2016-02-17 13:20:00,10.15,10.19,10.15,10.17,838400.0,10.15,10.19,10.15,10.17,838400.0
2016-02-17 13:25:00,10.17,10.2,10.17,10.19,551500.0,10.17,10.2,10.17,10.19,551500.0
2016-02-17 13:30:00,10.2,10.2,10.18,10.18,395000.0,10.2,10.2,10.18,10.18,395000.0
2016-02-17 13:35:00,10.18,10.2,10.17,10.19,500500.0,10.18,10.2,10.17,10.19,500500.0
2016-02-17 13:40:00,10.2,10.21,10.2,10.2,682750.0,10.2,10.21,10.2,10.2,682750.0
2016-02-17 13:45:00,10.2,10.22,10.2,10.21,319050.0,10.2,10.22,10.2,10.21,319050.0
2016-02-17 13:50:00,10.22,10.24,10.22,10.22,384100.0,10.22,10.24,10.22,10.22,384100.0
2016-02-17 13:55:00,10.23,10.24,10.22,10.24,486950.0,10.23,10.24,10.22,10.24,486950.0
2016-02-17 14:00:00,10.24,10.24,10.2,10.22,509800.0,10.24,10.24,10.2,10.22,509800.0
2016-02-17 14:05:00,10.22,10.25,10.21,10.25,587100.0,10.22,10.25,10.21,10.25,587100.0
2016-02-17 14:10:00,10.25,10.26,10.24,10.26,1701850.0,10.25,10.26,10.24,10.26,1701850.0
2016-02-17 14:15:00,10.26,10.3,10.26,10.29,987800.0,10.26,10.3,10.26,10.29,987800.0
2016-02-17 14:20:00,10.29,10.29,10.23,10.23,775150.0,10.29,10.29,10.23,10.23,775150.0
2016-02-17 14:25:00,10.23,10.23,10.2,10.21,745700.0,10.23,10.23,10.2,10.21,745700.0
2016-02-17 14:30:00,10.21,10.25,10.2,10.25,452250.0,10.21,10.25,10.2,10.25,452250.0
2016-02-17 14:35:00,10.25,10.26,10.23,10.23,377000.0,10.25,10.26,10.23,10.23,377000.0
2016-02-17 14:40:00,10.24,10.26,10.23,10.26,324800.0,10.24,10.26,10.23,10.26,324800.0
2016-02-17 14:45:00,10.26,10.26,10.24,10.25,411500.0,10.26,10.26,10.24,10.25,411500.0
2016-02-17 14:50:00,10.25,10.25,10.21,10.23,642250.0,10.25,10.25,10.21,10.23,642250.0
2016-02-17 14:55:00,10.21,10.24,10.21,10.23,457500.0,10.21,10.24,10.21,10.23,457500.0
2016-02-17 15:00:00,10.24,10.26,10.23,10.26,699450.0,10.24,10.26,10.23,10.26,699450.0
2016-02-17 15:05:00,10.26,10.27,10.26,10.26,512650.0,10.26,10.27,10.26,10.26,512650.0
2016-02-17 15:10:00,10.25,10.27,10.25,10.27,400400.0,10.25,10.27,10.25,10.27,400400.0
2016-02-17 15:15:00,10.26,10.28,10.26,10.27,721050.0,10.26,10.28,10.26,10.27,721050.0
2016-02-17 15:20:00,10.27,10.27,10.25,10.25,771150.0,10.27,10.27,10.25,10.25,771150.0
2016-02-17 15:25:00,10.24,10.26,10.24,10.26,1147400.0,10.24,10.26,10.24,10.26,1147400.0
2016-02-17 15:30:00,10.26,10.27,10.26,10.27,629500.0,10.26,10.27,10.26,10.27,629500.0
2016-02-17 15:35:00,10.26,10.27,10.25,10.27,475150.0,10.26,10.27,10.25,10.27,475150.0
2016-02-17 15:40:00,10.27,10.28,10.27,10.27,947000.0,10.27,10.28,10.27,10.27,947000.0
2016-02-17 15:45:00,10.28,10.29,10.28,10.28,1145200.0,10.28,10.29,10.28,10.28,1145200.0
2016-02-17 15:50:00,10.28,10.28,10.26,10.28,1391600.0,10.28,10.28,10.26,10.28,1391600.0
2016-02-17 15:55:00,10.28,10.28,10.26,10.28,2719400.0,10.28,10.28,10.26,10.28,2719400.0
2016-02-18 09:30:00,10.3,10.32,10.21,10.22,1509400.0,10.3,10.32,10.21,10.22,1509400.0
2016-02-18 09:35:00,10.22,10.25,10.17,10.17,1166600.0,10.22,10.25,10.17,10.17,1166600.0
2016-02-18 09:40:00,10.17,10.19,10.14,10.16,851600.0,10.17,10.19,10.14,10.16,851600.0
2016-02-18 09:45:00,10.15,10.17,10.13,10.15,613800.0,10.15,10.17,10.13,10.15,613800.0
2016-02-18 09:50:00,10.15,10.26,10.14,10.23,829050.0,10.15,10.26,10.14,10.23,829050.0
2016-02-18 09:55:00,10.22,10.25,10.21,10.25,266450.0,10.22,10.25,10.21,10.25,266450.0
2016-02-18 10:00:00,10.26,10.27,10.19,10.22,458600.0,10.26,10.27,10.19,10.22,458600.0
2016-02-18 10:05:00,10.22,10.22,10.15,10.16,195700.0,10.22,10.22,10.15,10.16,195700.0
2016-02-18 10:10:00,10.15,10.21,10.15,10.2,281200.0,10.15,10.21,10.15,10.2,281200.0
2016-02-18 10:15:00,10.2,10.24,10.2,10.21,272900.0,10.2,10.24,10.2,10.21,272900.0
2016-02-18 10:20:00,10.21,10.22,10.19,10.2,372100.0,10.21,10.22,10.19,10.2,372100.0
2016-02-18 10:25:00,10.21,10.24,10.2,10.24,545800.0,10.21,10.24,10.2,10.24,545800.0
2016-02-18 10:30:00,10.24,10.24,10.19,10.21,646750.0,10.24,10.24,10.19,10.21,646750.0
2016-02-18 10:35:00,10.19,10.2,10.15,10.16,786200.0,10.19,10.2,10.15,10.16,786200.0
2016-02-18 10:40:00,10.15,10.16,10.12,10.14,544450.0,10.15,10.16,10.12,10.14,544450.0
2016-02-18 10:45:00,10.13,10.16,10.1,10.1,594900.0,10.13,10.16,10.1,10.1,594900.0
2016-02-18 10:50:00,10.1,10.13,10.08,10.09,700250.0,10.1,10.13,10.08,10.09,700250.0
2016-02-18 10:55:00,10.08,10.11,10.08,10.09,532950.0,10.08,10.11,10.08,10.09,532950.0
2016-02-18 11:00:00,10.09,10.09,10.06,10.08,1605450.0,10.09,10.09,10.06,10.08,1605450.0
2016-02-18 11:05:00,10.07,10.09,10.04,10.04,871300.0,10.07,10.09,10.04,10.04,871300.0
2016-02-18 11:10:00,10.07,10.1,10.05,10.1,489100.0,10.07,10.1,10.05,10.1,489100.0
2016-02-18 11:15:00,10.1,10.1,10.09,10.1,354800.0,10.1,10.1,10.09,10.1,354800.0
2016-02-18 11:20:00,10.09,10.1,10.08,10.09,247350.0,10.09,10.1,10.08,10.09,247350.0
2016-02-18 11:25:00,10.08,10.12,10.08,10.11,388750.0,10.08,10.12,10.08,10.11,388750.0
2016-02-18 11:30:00,10.12,10.12,10.11,10.12,378350.0,10.12,10.12,10.11,10.12,378350.0
2016-02-18 11:35:00,10.11,10.14,10.11,10.14,441900.0,10.11,10.14,10.11,10.14,441900.0
2016-02-18 11:40:00,10.14,10.14,10.13,10.14,170700.0,10.14,10.14,10.13,10.14,170700.0
2016-02-18 11:45:00,10.13,10.14,10.12,10.14,606750.0,10.13,10.14,10.12,10.14,606750.0
2016-02-18 11:50:00,10.14,10.17,10.14,10.17,305000.0,10.14,10.17,10.14,10.17,305000.0
2016-02-18 11:55:00,10.16,10.18,10.15,10.17,600450.0,10.16,10.18,10.15,10.17,600450.0
2016-02-18 12:00:00,10.18,10.18,10.15,10.17,448500.0,10.18,10.18,10.15,10.17,448500.0
2016-02-18 12:05:00,10.16,10.18,10.16,10.17,260000.0,10.16,10.18,10.16,10.17,260000.0
2016-02-18 12:10:00,10.17,10.18,10.17,10.17,415000.0,10.17,10.18,10.17,10.17,415000.0
2016-02-18 12:15:00,10.17,10.18,10.17,10.18,185000.0,10.17,10.18,10.17,10.18,185000.0
2016-02-18 12:20:00,10.18,10.2,10.18,10.19,405500.0,10.18,10.2,10.18,10.19,405500.0
2016-02-18 12:25:00,10.18,10.22,10.18,10.21,518350.0,10.18,10.22,10.18,10.21,518350.0
2016-02-18 12:30:00,10.2,10.23,10.19,10.22,747800.0,10.2,10.23,10.19,10.22,747800.0
2016-02-18 12:35:00,10.22,10.25,10.21,10.23,670050.0,10.22,10.25,10.21,10.23,670050.0
2016-02-18 12:40:00,10.24,10.24,10.2,10.21,584250.0,10.24,10.24,10.2,10.21,584250.0
2016-02-18 12:45:00,10.22,10.22,10.18,10.2,310250.0,10.22,10.22,10.18,10.2,310250.0
2016-02-18 12:50:00,10.19,10.22,10.19,10.21,359400.0,10.19,10.22,10.19,10.21,359400.0
2016-02-18 12:55:00,10.21,10.22,10.18,10.19,272350.0,10.21,10.22,10.18,10.19,272350.0
2016-02-18 13:00:00,10.18,10.2,10.17,10.19,249250.0,10.18,10.2,10.17,10.19,249250.0
2016-02-18 13:05:00,10.19,10.2,10.18,10.2,91200.0,10.19,10.2,10.18,10.2,91200.0
2016-02-18 13:10:00,10.2,10.22,10.18,10.22,380000.0,10.2,10.22,10.18,10.22,380000.0
2016-02-18 13:15:00,10.21,10.24,10.21,10.22,524750.0,10.21,10.24,10.21,10.22,524750.0
2016-02-18 13:20:00,10.23,10.24,10.22,10.24,136800.0,10.23,10.24,10.22,10.24,136800.0
2016-02-18 13:25:00,10.24,10.25,10.21,10.23,284300.0,10.24,10.25,10.21,10.23,284300.0
2016-02-18 13:30:00,10.22,10.24,10.21,10.22,415650.0,10.22,10.24,10.21,10.22,415650.0
2016-02-18 13:35:00,10.22,10.26,10.22,10.26,509400.0,10.22,10.26,10.22,10.26,509400.0
2016-02-18 13:40:00,10.26,10.26,10.24,10.26,115000.0,10.26,10.26,10.24,10.26,115000.0
2016-02-18 13:45:00,10.26,10.28,10.23,10.24,482350.0,10.26,10.28,10.23,10.24,482350.0
2016-02-18 13:50:00,10.24,10.26,10.23,10.25,223650.0,10.24,10.26,10.23,10.25,223650.0
2016-02-18 13:55:00,10.25,10.27,10.24,10.26,155100.0,10.25,10.27,10.24,10.26,155100.0
2016-02-18 14:00:00,10.27,10.28,10.26,10.28,135000.0,10.27,10.28,10.26,10.28,135000.0
2016-02-18 14:05:00,10.27,10.29,10.26,10.28,297350.0,10.27,10.29,10.26,10.28,297350.0
2016-02-18 14:10:00,10.28,10.29,10.27,10.28,730600.0,10.28,10.29,10.27,10.28,730600.0
2016-02-18 14:15:00,10.28,10.31,10.27,10.31,1127200.0,10.28,10.31,10.27,10.31,1127200.0
2016-02-18 14:20:00,10.3,10.31,10.29,10.29,464750.0,10.3,10.31,10.29,10.29,464750.0
2016-02-18 14:25:00,10.3,10.32,10.3,10.32,1045500.0,10.3,10.32,10.3,10.32,1045500.0
2016-02-18 14:30:00,10.32,10.34,10.32,10.34,916900.0,10.32,10.34,10.32,10.34,916900.0
2016-02-18 14:35:00,10.33,10.36,10.33,10.34,764500.0,10.33,10.36,10.33,10.34,764500.0
2016-02-18 14:40:00,10.34,10.36,10.33,10.34,391700.0,10.34,10.36,10.33,10.34,391700.0
2016-02-18 14:45:00,10.33,10.34,10.31,10.32,981500.0,10.33,10.34,10.31,10.32,981500.0
2016-02-18 14:50:00,10.32,10.35,10.31,10.33,725000.0,10.32,10.35,10.31,10.33,725000.0
2016-02-18 14:55:00,10.34,10.36,10.34,10.35,619400.0,10.34,10.36,10.34,10.35,619400.0
2016-02-18 15:00:00,10.35,10.37,10.34,10.36,584100.0,10.35,10.37,10.34,10.36,584100.0
2016-02-18 15:05:00,10.36,10.36,10.35,10.35,448100.0,10.36,10.36,10.35,10.35,448100.0
2016-02-18 15:10:00,10.35,10.35,10.33,10.33,381350.0,10.35,10.35,10.33,10.33,381350.0
2016-02-18 15:15:00,10.34,10.36,10.34,10.35,255000.0,10.34,10.36,10.34,10.35,255000.0
2016-02-18 15:20:00,10.36,10.38,10.35,10.37,827450.0,10.36,10.38,10.35,10.37,827450.0
2016-02-18 15:25:00,10.37,10.38,10.36,10.36,239150.0,10.37,10.38,10.36,10.36,239150.0
2016-02-18 15:30:00,10.35,10.35,10.32,10.33,578450.0,10.35,10.35,10.32,10.33,578450.0
2016-02-18 15:35:00,10.34,10.35,10.32,10.34,366200.0,10.34,10.35,10.32,10.34,366200.0
2016-02-18 15:40:00,10.33,10.35,10.33,10.35,719800.0,10.33,10.35,10.33,10.35,719800.0
2016-02-18 15:45:00,10.34,10.35,10.31,10.32,855150.0,10.34,10.35,10.31,10.32,855150.0
2016-02-18 15:50:00,10.32,10.34,10.31,10.34,527300.0,10.32,10.34,10.31,10.34,527300.0
2016-02-18 15:55:00,10.33,10.34,10.32,10.32,1770200.0,10.33,10.34,10.32,10.32,1770200.0
2016-02-19 09:30:00,10.24,10.28,10.24,10.25,1505950.0,10.24,10.28,10.24,10.25,1505950.0
2016-02-19 09:35:00,10.25,10.26,10.21,10.22,581800.0,10.25,10.26,10.21,10.22,581800.0
2016-02-19 09:40:00,10.21,10.26,10.19,10.25,798850.0,10.21,10.26,10.19,10.25,798850.0
2016-02-19 09:45:00,10.28,10.29,10.24,10.24,585900.0,10.28,10.29,10.24,10.24,585900.0
2016-02-19 09:50:00,10.24,10.28,10.24,10.26,392000.0,10.24,10.28,10.24,10.26,392000.0
2016-02-19 09:55:00,10.25,10.28,10.24,10.27,428750.0,10.25,10.28,10.24,10.27,428750.0
2016-02-19 10:00:00,10.26,10.27,10.23,10.23,352100.0,10.26,10.27,10.23,10.23,352100.0
2016-02-19 10:05:00,10.22,10.27,10.21,10.25,298900.0,10.22,10.27,10.21,10.25,298900.0
2016-02-19 10:10:00,10.25,10.28,10.25,10.28,595300.0,10.25,10.28,10.25,10.28,595300.0
2016-02-19 10:15:00,10.28,10.31,10.27,10.31,979000.0,10.28,10.31,10.27,10.31,979000.0
2016-02-19 10:20:00,10.31,10.33,10.29,10.3,1035150.0,10.31,10.33,10.29,10.3,1035150.0
2016-02-19 10:25:00,10.29,10.32,10.29,10.32,726400.0,10.29,10.32,10.29,10.32,726400.0
2016-02-19 10:30:00,10.32,10.39,10.31,10.38,1007200.0,10.32,10.39,10.31,10.38,1007200.0
2016-02-19 10:35:00,10.37,10.38,10.35,10.36,685400.0,10.37,10.38,10.35,10.36,685400.0
2016-02-19 10:40:00,10.35,10.36,10.34,10.34,647150.0,10.35,10.36,10.34,10.34,647150.0
2016-02-19 10:45:00,10.35,10.37,10.34,10.35,236300.0,10.35,10.37,10.34,10.35,236300.0
2016-02-19 10:50:00,10.35,10.38,10.35,10.37,525950.0,10.35,10.38,10.35,10.37,525950.0
2016-02-19 10:55:00,10.37,10.42,10.37,10.41,1229600.0,10.37,10.42,10.37,10.41,1229600.0
2016-02-19 11:00:00,10.41,10.43,10.39,10.41,1103700.0,10.41,10.43,10.39,10.41,1103700.0
2016-02-19 11:05:00,10.4,10.45,10.4,10.45,806450.0,10.4,10.45,10.4,10.45,806450.0
2016-02-19 11:10:00,10.45,10.5,10.45,10.5,1181500.0,10.45,10.5,10.45,10.5,1181500.0
2016-02-19 11:15:00,10.49,10.52,10.49,10.5,1713100.0,10.49,10.52,10.49,10.5,1713100.0
2016-02-19 11:20:00,10.5,10.52,10.49,10.52,1166700.0,10.5,10.52,10.49,10.52,1166700.0
2016-02-19 11:25:00,10.52,10.52,10.48,10.48,1003700.0,10.52,10.52,10.48,10.48,1003700.0
2016-02-19 11:30:00,10.5,10.5,10.46,10.48,542700.0,10.5,10.5,10.46,10.48,542700.0
2016-02-19 11:35:00,10.48,10.48,10.41,10.44,584000.0,10.48,10.48,10.41,10.44,584000.0
2016-02-19 11:40:00,10.45,10.48,10.44,10.45,442300.0,10.45,10.48,10.44,10.45,442300.0
2016-02-19 11:45:00,10.45,10.46,10.43,10.44,512500.0,10.45,10.46,10.43,10.44,512500.0
2016-02-19 11:50:00,10.44,10.47,10.42,10.42,345150.0,10.44,10.47,10.42,10.42,345150.0
2016-02-19 11:55:00,10.43,10.45,10.42,10.44,465550.0,10.43,10.45,10.42,10.44,465550.0
2016-02-19 12:00:00,10.43,10.43,10.41,10.41,294400.0,10.43,10.43,10.41,10.41,294400.0
2016-02-19 12:05:00,10.4,10.42,10.39,10.42,555550.0,10.4,10.42,10.39,10.42,555550.0
2016-02-19 12:10:00,10.42,10.43,10.41,10.41,493650.0,10.42,10.43,10.41,10.41,493650.0
2016-02-19 12:15:00,10.41,10.43,10.4,10.4,263800.0,10.41,10.43,10.4,10.4,263800.0
2016-02-19 12:20:00,10.4,10.42,10.39,10.42,421500.0,10.4,10.42,10.39,10.42,421500.0
2016-02-19 12:25:00,10.43,10.43,10.4,10.4,167750.0,10.43,10.43,10.4,10.4,167750.0
2016-02-19 12:30:00,10.41,10.41,10.4,10.4,150000.0,10.41,10.41,10.4,10.4,150000.0
2016-02-19 12:35:00,10.4,10.4,10.38,10.39,917500.0,10.4,10.4,10.38,10.39,917500.0
2016-02-19 12:40:00,10.39,10.42,10.39,10.41,737050.0,10.39,10.42,10.39,10.41,737050.0
2016-02-19 12:45:00,10.41,10.42,10.4,10.4,211500.0,10.41,10.42,10.4,10.4,211500.0
2016-02-19 12:50:00,10.4,10.42,10.38,10.39,771100.0,10.4,10.42,10.38,10.39,771100.0
2016-02-19 12:55:00,10.39,10.41,10.39,10.4,685300.0,10.39,10.41,10.39,10.4,685300.0
2016-02-19 13:00:00,10.4,10.41,10.39,10.41,450000.0,10.4,10.41,10.39,10.41,450000.0
2016-02-19 13:05:00,10.39,10.4,10.37,10.37,165250.0,10.39,10.4,10.37,10.37,165250.0
2016-02-19 13:10:00,10.38,10.38,10.34,10.34,738750.0,10.38,10.38,10.34,10.34,738750.0
2016-02-19 13:15:00,10.34,10.37,10.34,10.36,520000.0,10.34,10.37,10.34,10.36,520000.0
2016-02-19 13:20:00,10.36,10.37,10.34,10.34,299250.0,10.36,10.37,10.34,10.34,299250.0
2016-02-19 13:25:00,10.34,10.35,10.32,10.33,1043850.0,10.34,10.35,10.32,10.33,1043850.0
2016-02-19 13:30:00,10.33,10.34,10.31,10.32,1505700.0,10.33,10.34,10.31,10.32,1505700.0
2016-02-19 13:35:00,10.34,10.34,10.31,10.32,837950.0,10.34,10.34,10.31,10.32,837950.0
2016-02-19 13:40:00,10.32,10.32,10.29,10.3,997200.0,10.32,10.32,10.29,10.3,997200.0
2016-02-19 13:45:00,10.3,10.3,10.26,10.26,1300600.0,10.3,10.3,10.26,10.26,1300600.0
2016-02-19 13:50:00,10.27,10.28,10.26,10.27,1447400.0,10.27,10.28,10.26,10.27,1447400.0
2016-02-19 13:55:00,10.27,10.28,10.26,10.27,594200.0,10.27,10.28,10.26,10.27,594200.0
2016-02-19 14:00:00,10.26,10.28,10.26,10.28,612550.0,10.26,10.28,10.26,10.28,612550.0
2016-02-19 14:05:00,10.28,10.28,10.26,10.26,1284550.0,10.28,10.28,10.26,10.26,1284550.0
2016-02-19 14:10:00,10.27,10.27,10.26,10.26,472350.0,10.27,10.27,10.26,10.26,472350.0
2016-02-19 14:15:00,10.27,10.28,10.26,10.27,601650.0,10.27,10.28,10.26,10.27,601650.0
2016-02-19 14:20:00,10.27,10.28,10.27,10.28,347950.0,10.27,10.28,10.27,10.28,347950.0
2016-02-19 14:25:00,10.27,10.28,10.27,10.27,520050.0,10.27,10.28,10.27,10.27,520050.0
2016-02-19 14:30:00,10.27,10.28,10.26,10.27,420200.0,10.27,10.28,10.26,10.27,420200.0
2016-02-19 14:35:00,10.26,10.27,10.23,10.24,568150.0,10.26,10.27,10.23,10.24,568150.0
2016-02-19 14:40:00,10.24,10.24,10.22,10.23,384650.0,10.24,10.24,10.22,10.23,384650.0
2016-02-19 14:45:00,10.23,10.24,10.23,10.24,452200.0,10.23,10.24,10.23,10.24,452200.0
2016-02-19 14:50:00,10.24,10.25,10.22,10.22,324950.0,10.24,10.25,10.22,10.22,324950.0
2016-02-19 14:55:00,10.22,10.22,10.2,10.21,486850.0,10.22,10.22,10.2,10.21,486850.0
2016-02-19 15:00:00,10.21,10.22,10.21,10.22,406450.0,10.21,10.22,10.21,10.22,406450.0
2016-02-19 15:05:00,10.22,10.24,10.21,10.22,458250.0,10.22,10.24,10.21,10.22,458250.0
2016-02-19 15:10:00,10.22,10.23,10.22,10.22,365450.0,10.22,10.23,10.22,10.22,365450.0
2016-02-19 15:15:00,10.22,10.23,10.21,10.22,928000.0,10.22,10.23,10.21,10.22,928000.0
2016-02-19 15:20:00,10.23,10.23,10.22,10.23,581700.0,10.23,10.23,10.22,10.23,581700.0
2016-02-19 15:25:00,10.22,10.23,10.21,10.21,370550.0,10.22,10.23,10.21,10.21,370550.0
2016-02-19 15:30:00,10.21,10.23,10.21,10.22,505000.0,10.21,10.23,10.21,10.22,505000.0
2016-02-19 15:35:00,10.21,10.23,10.21,10.23,395650.0,10.21,10.23,10.21,10.23,395650.0
2016-02-19 15:40:00,10.23,10.23,10.21,10.22,733700.0,10.23,10.23,10.21,10.22,733700.0
2016-02-19 15:45:00,10.22,10.23,10.21,10.22,871950.0,10.22,10.23,10.21,10.22,871950.0
2016-02-19 15:50:00,10.22,10.23,10.22,10.22,750600.0,10.22,10.23,10.22,10.22,750600.0
2016-02-19 15:55:00,10.22,10.24,10.21,10.22,2556850.0,10.22,10.24,10.21,10.22,2556850.0
2016-02-22 09:30:00,10.3,10.34,10.29,10.3,1063300.0,10.3,10.34,10.29,10.3,1063300.0
2016-02-22 09:35:00,10.3,10.36,10.29,10.34,900000.0,10.3,10.36,10.29,10.34,900000.0
2016-02-22 09:40:00,10.34,10.35,10.31,10.35,599450.0,10.34,10.35,10.31,10.35,599450.0
2016-02-22 09:45:00,10.35,10.42,10.34,10.4,985350.0,10.35,10.42,10.34,10.4,985350.0
2016-02-22 09:50:00,10.41,10.42,10.39,10.41,504500.0,10.41,10.42,10.39,10.41,504500.0
2016-02-22 09:55:00,10.42,10.45,10.41,10.43,1235650.0,10.42,10.45,10.41,10.43,1235650.0
2016-02-22 10:00:00,10.43,10.46,10.4,10.42,2137800.0,10.43,10.46,10.4,10.42,2137800.0
2016-02-22 10:05:00,10.41,10.43,10.39,10.4,1075150.0,10.41,10.43,10.39,10.4,1075150.0
2016-02-22 10:10:00,10.4,10.44,10.39,10.43,738250.0,10.4,10.44,10.39,10.43,738250.0
2016-02-22 10:15:00,10.44,10.46,10.41,10.42,938300.0,10.44,10.46,10.41,10.42,938300.0
2016-02-22 10:20:00,10.42,10.43,10.41,10.42,532850.0,10.42,10.43,10.41,10.42,532850.0
2016-02-22 10:25:00,10.42,10.43,10.41,10.42,622400.0,10.42,10.43,10.41,10.42,622400.0
2016-02-22 10:30:00,10.43,10.44,10.4,10.4,1115000.0,10.43,10.44,10.4,10.4,1115000.0
2016-02-22 10:35:00,10.39,10.4,10.35,10.37,920250.0,10.39,10.4,10.35,10.37,920250.0
2016-02-22 10:40:00,10.38,10.42,10.36,10.41,766300.0,10.38,10.42,10.36,10.41,766300.0
2016-02-22 10:45:00,10.41,10.41,10.39,10.4,405250.0,10.41,10.41,10.39,10.4,405250.0
2016-02-22 10:50:00,10.4,10.42,10.4,10.41,302300.0,10.4,10.42,10.4,10.41,302300.0
2016-02-22 10:55:00,10.41,10.42,10.39,10.41,400000.0,10.41,10.42,10.39,10.41,400000.0
2016-02-22 11:00:00,10.41,10.44,10.41,10.43,548750.0,10.41,10.44,10.41,10.43,548750.0
2016-02-22 11:05:00,10.41,10.42,10.39,10.41,847150.0,10.41,10.42,10.39,10.41,847150.0
2016-02-22 11:10:00,10.42,10.43,10.4,10.43,323900.0,10.42,10.43,10.4,10.43,323900.0
2016-02-22 11:15:00,10.43,10.45,10.42,10.45,322500.0,10.43,10.45,10.42,10.45,322500.0
2016-02-22 11:20:00,10.45,10.48,10.45,10.45,712800.0,10.45,10.48,10.45,10.45,712800.0
2016-02-22 11:25:00,10.45,10.46,10.43,10.43,620100.0,10.45,10.46,10.43,10.43,620100.0
2016-02-22 11:30:00,10.43,10.46,10.41,10.41,869200.0,10.43,10.46,10.41,10.41,869200.0
2016-02-22 11:35:00,10.42,10.44,10.41,10.42,549900.0,10.42,10.44,10.41,10.42,549900.0
2016-02-22 11:40:00,10.42,10.42,10.39,10.4,347150.0,10.42,10.42,10.39,10.4,347150.0
2016-02-22 11:45:00,10.4,10.42,10.4,10.42,320950.0,10.4,10.42,10.4,10.42,320950.0
2016-02-22 11:50:00,10.42,10.43,10.41,10.43,339950.0,10.42,10.43,10.41,10.43,339950.0
2016-02-22 11:55:00,10.43,10.45,10.42,10.45,305050.0,10.43,10.45,10.42,10.45,305050.0
2016-02-22 12:00:00,10.45,10.45,10.42,10.44,211050.0,10.45,10.45,10.42,10.44,211050.0
2016-02-22 12:05:00,10.43,10.43,10.4,10.41,240350.0,10.43,10.43,10.4,10.41,240350.0
2016-02-22 12:10:00,10.41,10.42,10.39,10.41,576950.0,10.41,10.42,10.39,10.41,576950.0
2016-02-22 12:15:00,10.4,10.41,10.4,10.41,503950.0,10.4,10.41,10.4,10.41,503950.0
2016-02-22 12:20:00,10.41,10.42,10.41,10.41,368750.0,10.41,10.42,10.41,10.41,368750.0
2016-02-22 12:25:00,10.41,10.42,10.41,10.42,165000.0,10.41,10.42,10.41,10.42,165000.0
2016-02-22 12:30:00,10.42,10.42,10.41,10.42,277300.0,10.42,10.42,10.41,10.42,277300.0
2016-02-22 12:35:00,10.41,10.44,10.41,10.43,464450.0,10.41,10.44,10.41,10.43,464450.0
2016-02-22 12:40:00,10.44,10.46,10.43,10.45,458200.0,10.44,10.46,10.43,10.45,458200.0
2016-02-22 12:45:00,10.45,10.45,10.43,10.44,212500.0,10.45,10.45,10.43,10.44,212500.0
2016-02-22 12:50:00,10.43,10.47,10.43,10.46,377650.0,10.43,10.47,10.43,10.46,377650.0
2016-02-22 12:55:00,10.45,10.48,10.45,10.48,294850.0,10.45,10.48,10.45,10.48,294850.0
2016-02-22 13:00:00,10.48,10.49,10.47,10.49,284600.0,10.48,10.49,10.47,10.49,284600.0
2016-02-22 13:05:00,10.49,10.51,10.49,10.5,623600.0,10.49,10.51,10.49,10.5,623600.0
2016-02-22 13:10:00,10.5,10.51,10.49,10.51,791800.0,10.5,10.51,10.49,10.51,791800.0
2016-02-22 13:15:00,10.51,10.51,10.5,10.51,296550.0,10.51,10.51,10.5,10.51,296550.0
2016-02-22 13:20:00,10.51,10.51,10.5,10.51,354600.0,10.51,10.51,10.5,10.51,354600.0
2016-02-22 13:25:00,10.51,10.52,10.51,10.51,462900.0,10.51,10.52,10.51,10.51,462900.0
2016-02-22 13:30:00,10.51,10.52,10.5,10.52,1100450.0,10.51,10.52,10.5,10.52,1100450.0
2016-02-22 13:35:00,10.52,10.56,10.52,10.55,916500.0,10.52,10.56,10.52,10.55,916500.0
2016-02-22 13:40:00,10.55,10.55,10.53,10.55,532100.0,10.55,10.55,10.53,10.55,532100.0
2016-02-22 13:45:00,10.55,10.57,10.55,10.57,563850.0,10.55,10.57,10.55,10.57,563850.0
2016-02-22 13:50:00,10.57,10.59,10.56,10.59,1149750.0,10.57,10.59,10.56,10.59,1149750.0
2016-02-22 13:55:00,10.59,10.59,10.56,10.57,660850.0,10.59,10.59,10.56,10.57,660850.0
2016-02-22 14:00:00,10.57,10.58,10.57,10.57,555950.0,10.57,10.58,10.57,10.57,555950.0
2016-02-22 14:05:00,10.57,10.57,10.55,10.56,359450.0,10.57,10.57,10.55,10.56,359450.0
2016-02-22 14:10:00,10.56,10.58,10.56,10.57,964600.0,10.56,10.58,10.56,10.57,964600.0
2016-02-22 14:15:00,10.57,10.58,10.56,10.57,1317400.0,10.57,10.58,10.56,10.57,1317400.0
2016-02-22 14:20:00,10.57,10.58,10.56,10.57,625850.0,10.57,10.58,10.56,10.57,625850.0
2016-02-22 14:25:00,10.57,10.57,10.55,10.56,552800.0,10.57,10.57,10.55,10.56,552800.0
2016-02-22 14:30:00,10.56,10.57,10.55,10.56,465000.0,10.56,10.57,10.55,10.56,465000.0
2016-02-22 14:35:00,10.56,10.56,10.55,10.56,408300.0,10.56,10.56,10.55,10.56,408300.0
2016-02-22 14:40:00,10.56,10.56,10.54,10.55,808250.0,10.56,10.56,10.54,10.55,808250.0
2016-02-22 14:45:00,10.55,10.56,10.55,10.56,496950.0,10.55,10.56,10.55,10.56,496950.0
2016-02-22 14:50:00,10.56,10.58,10.56,10.58,830050.0,10.56,10.58,10.56,10.58,830050.0
2016-02-22 14:55:00,10.58,10.58,10.57,10.57,1019250.0,10.58,10.58,10.57,10.57,1019250.0
2016-02-22 15:00:00,10.58,10.58,10.5,10.51,2165500.0,10.58,10.58,10.5,10.51,2165500.0
2016-02-22 15:05:00,10.5,10.52,10.46,10.49,2195100.0,10.5,10.52,10.46,10.49,2195100.0
2016-02-22 15:10:00,10.49,10.5,10.43,10.46,2047050.0,10.49,10.5,10.43,10.46,2047050.0
2016-02-22 15:15:00,10.46,10.48,10.43,10.48,1595150.0,10.46,10.48,10.43,10.48,1595150.0
2016-02-22 15:20:00,10.48,10.51,10.47,10.5,965900.0,10.48,10.51,10.47,10.5,965900.0
2016-02-22 15:25:00,10.5,10.52,10.49,10.51,800650.0,10.5,10.52,10.49,10.51,800650.0
2016-02-22 15:30:00,10.52,10.52,10.5,10.52,422900.0,10.52,10.52,10.5,10.52,422900.0
2016-02-22 15:35:00,10.51,10.54,10.51,10.53,778700.0,10.51,10.54,10.51,10.53,778700.0
2016-02-22 15:40:00,10.53,10.56,10.53,10.55,939350.0,10.53,10.56,10.53,10.55,939350.0
2016-02-22 15:45:00,10.55,10.56,10.52,10.52,1029150.0,10.55,10.56,10.52,10.52,1029150.0
2016-02-22 15:50:00,10.53,10.54,10.51,10.52,739200.0,10.53,10.54,10.51,10.52,739200.0
2016-02-22 15:55:00,10.52,10.54,10.51,10.52,1581600.0,10.52,10.54,10.51,10.52,1581600.0
2016-02-23 09:30:00,10.28,10.33,10.26,10.32,2972400.0,10.28,10.33,10.26,10.32,2972400.0
2016-02-23 09:35:00,10.3,10.4,10.3,10.33,1866000.0,10.3,10.4,10.3,10.33,1866000.0
2016-02-23 09:40:00,10.34,10.37,10.33,10.35,820900.0,10.34,10.37,10.33,10.35,820900.0
2016-02-23 09:45:00,10.35,10.39,10.33,10.37,1144800.0,10.35,10.39,10.33,10.37,1144800.0
2016-02-23 09:50:00,10.38,10.38,10.33,10.35,2356150.0,10.38,10.38,10.33,10.35,2356150.0
2016-02-23 09:55:00,10.35,10.37,10.3,10.35,2731500.0,10.35,10.37,10.3,10.35,2731500.0
2016-02-23 10:00:00,10.36,10.38,10.34,10.38,563750.0,10.36,10.38,10.34,10.38,563750.0
2016-02-23 10:05:00,10.37,10.39,10.32,10.33,902950.0,10.37,10.39,10.32,10.33,902950.0
2016-02-23 10:10:00,10.33,10.33,10.3,10.31,687400.0,10.33,10.33,10.3,10.31,687400.0
2016-02-23 10:15:00,10.31,10.33,10.28,10.33,388450.0,10.31,10.33,10.28,10.33,388450.0
2016-02-23 10:20:00,10.32,10.35,10.32,10.35,182800.0,10.32,10.35,10.32,10.35,182800.0
2016-02-23 10:25:00,10.35,10.38,10.34,10.34,356450.0,10.35,10.38,10.34,10.34,356450.0
2016-02-23 10:30:00,10.35,10.36,10.31,10.32,597600.0,10.35,10.36,10.31,10.32,597600.0
2016-02-23 10:35:00,10.32,10.34,10.31,10.32,610000.0,10.32,10.34,10.31,10.32,610000.0
2016-02-23 10:40:00,10.31,10.34,10.31,10.34,264150.0,10.31,10.34,10.31,10.34,264150.0
2016-02-23 10:45:00,10.33,10.34,10.31,10.32,434500.0,10.33,10.34,10.31,10.32,434500.0
2016-02-23 10:50:00,10.31,10.34,10.31,10.34,151000.0,10.31,10.34,10.31,10.34,151000.0
2016-02-23 10:55:00,10.33,10.34,10.32,10.34,774450.0,10.33,10.34,10.32,10.34,774450.0
2016-02-23 11:00:00,10.33,10.34,10.31,10.32,777550.0,10.33,10.34,10.31,10.32,777550.0
2016-02-23 11:05:00,10.31,10.33,10.31,10.32,90000.0,10.31,10.33,10.31,10.32,90000.0
2016-02-23 11:10:00,10.33,10.34,10.32,10.33,365000.0,10.33,10.34,10.32,10.33,365000.0
2016-02-23 11:15:00,10.33,10.36,10.33,10.35,479900.0,10.33,10.36,10.33,10.35,479900.0
2016-02-23 11:20:00,10.35,10.39,10.35,10.38,487750.0,10.35,10.39,10.35,10.38,487750.0
2016-02-23 11:25:00,10.38,10.39,10.36,10.38,215000.0,10.38,10.39,10.36,10.38,215000.0
2016-02-23 11:30:00,10.38,10.39,10.37,10.38,150000.0,10.38,10.39,10.37,10.38,150000.0
2016-02-23 11:35:00,10.39,10.41,10.37,10.41,358200.0,10.39,10.41,10.37,10.41,358200.0
2016-02-23 11:40:00,10.41,10.43,10.4,10.42,540400.0,10.41,10.43,10.4,10.42,540400.0
2016-02-23 11:45:00,10.44,10.45,10.42,10.45,864050.0,10.44,10.45,10.42,10.45,864050.0
2016-02-23 11:50:00,10.44,10.46,10.44,10.45,445000.0,10.44,10.46,10.44,10.45,445000.0
2016-02-23 11:55:00,10.44,10.45,10.44,10.44,367700.0,10.44,10.45,10.44,10.44,367700.0
2016-02-23 12:00:00,10.46,10.46,10.41,10.41,468300.0,10.46,10.46,10.41,10.41,468300.0
2016-02-23 12:05:00,10.41,10.43,10.41,10.42,210250.0,10.41,10.43,10.41,10.42,210250.0
2016-02-23 12:10:00,10.41,10.42,10.4,10.41,220000.0,10.41,10.42,10.4,10.41,220000.0
2016-02-23 12:15:00,10.41,10.42,10.4,10.41,468900.0,10.41,10.42,10.4,10.41,468900.0
2016-02-23 12:20:00,10.41,10.42,10.4,10.42,378750.0,10.41,10.42,10.4,10.42,378750.0
2016-02-23 12:25:00,10.41,10.43,10.41,10.43,292250.0,10.41,10.43,10.41,10.43,292250.0
2016-02-23 12:30:00,10.42,10.45,10.42,10.44,375400.0,10.42,10.45,10.42,10.44,375400.0
2016-02-23 12:35:00,10.43,10.44,10.39,10.39,572950.0,10.43,10.44,10.39,10.39,572950.0
2016-02-23 12:40:00,10.39,10.4,10.37,10.38,423450.0,10.39,10.4,10.37,10.38,423450.0
2016-02-23 12:45:00,10.39,10.41,10.38,10.41,502500.0,10.39,10.41,10.38,10.41,502500.0
2016-02-23 12:50:00,10.4,10.43,10.39,10.43,719000.0,10.4,10.43,10.39,10.43,719000.0
2016-02-23 12:55:00,10.43,10.47,10.43,10.46,666850.0,10.43,10.47,10.43,10.46,666850.0
2016-02-23 13:00:00,10.47,10.51,10.46,10.51,1057550.0,10.47,10.51,10.46,10.51,1057550.0
2016-02-23 13:05:00,10.51,10.53,10.49,10.53,1492950.0,10.51,10.53,10.49,10.53,1492950.0
2016-02-23 13:10:00,10.52,10.56,10.52,10.56,1790400.0,10.52,10.56,10.52,10.56,1790400.0
2016-02-23 13:15:00,10.57,10.57,10.53,10.54,723950.0,10.57,10.57,10.53,10.54,723950.0
2016-02-23 13:20:00,10.53,10.56,10.53,10.55,679050.0,10.53,10.56,10.53,10.55,679050.0
2016-02-23 13:25:00,10.56,10.56,10.55,10.56,335000.0,10.56,10.56,10.55,10.56,335000.0
2016-02-23 13:30:00,10.56,10.58,10.56,10.58,974850.0,10.56,10.58,10.56,10.58,974850.0
2016-02-23 13:35:00,10.57,10.58,10.54,10.55,622050.0,10.57,10.58,10.54,10.55,622050.0
2016-02-23 13:40:00,10.54,10.55,10.53,10.54,517550.0,10.54,10.55,10.53,10.54,517550.0
2016-02-23 13:45:00,10.53,10.55,10.47,10.51,2830450.0,10.53,10.55,10.47,10.51,2830450.0
2016-02-23 13:50:00,10.51,10.54,10.51,10.52,520800.0,10.51,10.54,10.51,10.52,520800.0
2016-02-23 13:55:00,10.52,10.55,10.51,10.54,361300.0,10.52,10.55,10.51,10.54,361300.0
2016-02-23 14:00:00,10.55,10.58,10.54,10.55,515150.0,10.55,10.58,10.54,10.55,515150.0
2016-02-23 14:05:00,10.55,10.57,10.55,10.56,366450.0,10.55,10.57,10.55,10.56,366450.0
2016-02-23 14:10:00,10.57,10.6,10.56,10.58,628400.0,10.57,10.6,10.56,10.58,628400.0
2016-02-23 14:15:00,10.58,10.61,10.58,10.6,873600.0,10.58,10.61,10.58,10.6,873600.0
2016-02-23 14:20:00,10.61,10.62,10.58,10.6,855500.0,10.61,10.62,10.58,10.6,855500.0
2016-02-23 14:25:00,10.59,10.6,10.57,10.57,406200.0,10.59,10.6,10.57,10.57,406200.0
2016-02-23 14:30:00,10.58,10.58,10.54,10.56,508500.0,10.58,10.58,10.54,10.56,508500.0
2016-02-23 14:35:00,10.57,10.57,10.55,10.55,484250.0,10.57,10.57,10.55,10.55,484250.0
2016-02-23 14:40:00,10.56,10.56,10.55,10.56,360500.0,10.56,10.56,10.55,10.56,360500.0
2016-02-23 14:45:00,10.56,10.57,10.55,10.56,322000.0,10.56,10.57,10.55,10.56,322000.0
2016-02-23 14:50:00,10.56,10.57,10.56,10.56,257450.0,10.56,10.57,10.56,10.56,257450.0
2016-02-23 14:55:00,10.56,10.56,10.55,10.55,125750.0,10.56,10.56,10.55,10.55,125750.0
2016-02-23 15:00:00,10.55,10.55,10.53,10.54,350200.0,10.55,10.55,10.53,10.54,350200.0
2016-02-23 15:05:00,10.54,10.55,10.53,10.54,259050.0,10.54,10.55,10.53,10.54,259050.0
2016-02-23 15:10:00,10.55,10.56,10.54,10.55,294950.0,10.55,10.56,10.54,10.55,294950.0
2016-02-23 15:15:00,10.55,10.56,10.54,10.54,854850.0,10.55,10.56,10.54,10.54,854850.0
2016-02-23 15:20:00,10.54,10.55,10.53,10.54,1203250.0,10.54,10.55,10.53,10.54,1203250.0
2016-02-23 15:25:00,10.53,10.54,10.53,10.53,846300.0,10.53,10.54,10.53,10.53,846300.0
2016-02-23 15:30:00,10.54,10.56,10.53,10.54,1549950.0,10.54,10.56,10.53,10.54,1549950.0
2016-02-23 15:35:00,10.54,10.55,10.54,10.55,412350.0,10.54,10.55,10.54,10.55,412350.0
2016-02-23 15:40:00,10.55,10.56,10.53,10.53,856100.0,10.55,10.56,10.53,10.53,856100.0
2016-02-23 15:45:00,10.53,10.54,10.51,10.53,572350.0,10.53,10.54,10.51,10.53,572350.0
2016-02-23 15:50:00,10.53,10.53,10.52,10.53,855100.0,10.53,10.53,10.52,10.53,855100.0
2016-02-23 15:55:00,10.53,10.53,10.48,10.5,2755050.0,10.53,10.53,10.48,10.5,2755050.0
2016-02-24 09:30:00,10.4,10.41,10.3,10.33,1811000.0,10.4,10.41,10.3,10.33,1811000.0
2016-02-24 09:35:00,10.32,10.4,10.32,10.38,1197050.0,10.32,10.4,10.32,10.38,1197050.0
2016-02-24 09:40:00,10.38,10.46,10.38,10.44,800800.0,10.38,10.46,10.38,10.44,800800.0
2016-02-24 09:45:00,10.44,10.44,10.36,10.38,943850.0,10.44,10.44,10.36,10.38,943850.0
2016-02-24 09:50:00,10.37,10.37,10.34,10.35,1048350.0,10.37,10.37,10.34,10.35,1048350.0
2016-02-24 09:55:00,10.34,10.37,10.33,10.35,1211100.0,10.34,10.37,10.33,10.35,1211100.0
2016-02-24 10:00:00,10.36,10.36,10.3,10.33,1140600.0,10.36,10.36,10.3,10.33,1140600.0
2016-02-24 10:05:00,10.33,10.35,10.33,10.34,485300.0,10.33,10.35,10.33,10.34,485300.0
2016-02-24 10:10:00,10.34,10.35,10.31,10.31,558900.0,10.34,10.35,10.31,10.31,558900.0
2016-02-24 10:15:00,10.32,10.32,10.29,10.29,1100050.0,10.32,10.32,10.29,10.29,1100050.0
2016-02-24 10:20:00,10.3,10.3,10.26,10.29,698550.0,10.3,10.3,10.26,10.29,698550.0
2016-02-24 10:25:00,10.28,10.31,10.27,10.3,451150.0,10.28,10.31,10.27,10.3,451150.0
2016-02-24 10:30:00,10.31,10.32,10.27,10.3,781050.0,10.31,10.32,10.27,10.3,781050.0
2016-02-24 10:35:00,10.31,10.35,10.29,10.34,805100.0,10.31,10.35,10.29,10.34,805100.0
2016-02-24 10:40:00,10.34,10.37,10.32,10.33,742600.0,10.34,10.37,10.32,10.33,742600.0
2016-02-24 10:45:00,10.33,10.33,10.31,10.33,661450.0,10.33,10.33,10.31,10.33,661450.0
2016-02-24 10:50:00,10.32,10.35,10.31,10.33,485400.0,10.32,10.35,10.31,10.33,485400.0
2016-02-24 10:55:00,10.33,10.33,10.29,10.3,649850.0,10.33,10.33,10.29,10.3,649850.0
2016-02-24 11:00:00,10.3,10.32,10.29,10.32,500000.0,10.3,10.32,10.29,10.32,500000.0
2016-02-24 11:05:00,10.32,10.33,10.31,10.31,245950.0,10.32,10.33,10.31,10.31,245950.0
2016-02-24 11:10:00,10.31,10.32,10.3,10.32,237900.0,10.31,10.32,10.3,10.32,237900.0
2016-02-24 11:15:00,10.32,10.32,10.29,10.31,515250.0,10.32,10.32,10.29,10.31,515250.0
2016-02-24 11:20:00,10.31,10.32,10.29,10.31,465950.0,10.31,10.32,10.29,10.31,465950.0
2016-02-24 11:25:00,10.31,10.31,10.3,10.3,372500.0,10.31,10.31,10.3,10.3,372500.0
2016-02-24 11:30:00,10.31,10.32,10.31,10.31,90000.0,10.31,10.32,10.31,10.31,90000.0
2016-02-24 11:35:00,10.3,10.32,10.3,10.31,180000.0,10.3,10.32,10.3,10.31,180000.0
2016-02-24 11:40:00,10.32,10.36,10.32,10.34,430300.0,10.32,10.36,10.32,10.34,430300.0
2016-02-24 11:45:00,10.34,10.34,10.33,10.34,75000.0,10.34,10.34,10.33,10.34,75000.0
2016-02-24 11:50:00,10.34,10.35,10.33,10.33,354850.0,10.34,10.35,10.33,10.33,354850.0
2016-02-24 11:55:00,10.33,10.34,10.32,10.34,255150.0,10.33,10.34,10.32,10.34,255150.0
2016-02-24 12:00:00,10.34,10.38,10.34,10.38,352650.0,10.34,10.38,10.34,10.38,352650.0
2016-02-24 12:05:00,10.37,10.38,10.35,10.35,656200.0,10.37,10.38,10.35,10.35,656200.0
2016-02-24 12:10:00,10.36,10.36,10.32,10.32,105400.0,10.36,10.36,10.32,10.32,105400.0
2016-02-24 12:15:00,10.32,10.33,10.32,10.33,166600.0,10.32,10.33,10.32,10.33,166600.0
2016-02-24 12:20:00,10.33,10.33,10.31,10.32,123650.0,10.33,10.33,10.31,10.32,123650.0
2016-02-24 12:25:00,10.31,10.32,10.31,10.31,35000.0,10.31,10.32,10.31,10.31,35000.0
2016-02-24 12:30:00,10.31,10.33,10.31,10.32,334800.0,10.31,10.33,10.31,10.32,334800.0
2016-02-24 12:35:00,10.31,10.33,10.31,10.32,84100.0,10.31,10.33,10.31,10.32,84100.0
2016-02-24 12:40:00,10.32,10.32,10.31,10.31,69750.0,10.32,10.32,10.31,10.31,69750.0
2016-02-24 12:45:00,10.31,10.32,10.31,10.32,92500.0,10.31,10.32,10.31,10.32,92500.0
2016-02-24 12:50:00,10.32,10.33,10.31,10.32,412700.0,10.32,10.33,10.31,10.32,412700.0
2016-02-24 12:55:00,10.32,10.33,10.31,10.32,848000.0,10.32,10.33,10.31,10.32,848000.0
2016-02-24 13:00:00,10.32,10.32,10.31,10.32,244400.0,10.32,10.32,10.31,10.32,244400.0
2016-02-24 13:05:00,10.32,10.33,10.31,10.32,305600.0,10.32,10.33,10.31,10.32,305600.0
2016-02-24 13:10:00,10.32,10.32,10.29,10.29,275650.0,10.32,10.32,10.29,10.29,275650.0
2016-02-24 13:15:00,10.3,10.3,10.29,10.29,204200.0,10.3,10.3,10.29,10.29,204200.0
2016-02-24 13:20:00,10.29,10.3,10.29,10.3,249750.0,10.29,10.3,10.29,10.3,249750.0
2016-02-24 13:25:00,10.29,10.29,10.28,10.29,237950.0,10.29,10.29,10.28,10.29,237950.0
2016-02-24 13:30:00,10.29,10.29,10.26,10.26,388400.0,10.29,10.29,10.26,10.26,388400.0
2016-02-24 13:35:00,10.26,10.27,10.25,10.27,240300.0,10.26,10.27,10.25,10.27,240300.0
2016-02-24 13:40:00,10.28,10.28,10.27,10.28,145700.0,10.28,10.28,10.27,10.28,145700.0
2016-02-24 13:45:00,10.28,10.28,10.26,10.27,157900.0,10.28,10.28,10.26,10.27,157900.0
2016-02-24 13:50:00,10.27,10.28,10.27,10.27,159000.0,10.27,10.28,10.27,10.27,159000.0
2016-02-24 13:55:00,10.27,10.29,10.27,10.27,344000.0,10.27,10.29,10.27,10.27,344000.0
2016-02-24 14:00:00,10.27,10.28,10.26,10.27,722300.0,10.27,10.28,10.26,10.27,722300.0
2016-02-24 14:05:00,10.27,10.3,10.26,10.3,331750.0,10.27,10.3,10.26,10.3,331750.0
2016-02-24 14:10:00,10.31,10.32,10.31,10.31,220000.0,10.31,10.32,10.31,10.31,220000.0
2016-02-24 14:15:00,10.32,10.32,10.31,10.31,181200.0,10.32,10.32,10.31,10.31,181200.0
2016-02-24 14:20:00,10.31,10.31,10.29,10.31,419650.0,10.31,10.31,10.29,10.31,419650.0
2016-02-24 14:25:00,10.31,10.32,10.3,10.3,235000.0,10.31,10.32,10.3,10.3,235000.0
2016-02-24 14:30:00,10.31,10.31,10.28,10.31,195650.0,10.31,10.31,10.28,10.31,195650.0
2016-02-24 14:35:00,10.3,10.3,10.29,10.3,85600.0,10.3,10.3,10.29,10.3,85600.0
2016-02-24 14:40:00,10.3,10.3,10.28,10.29,213300.0,10.3,10.3,10.28,10.29,213300.0
2016-02-24 14:45:00,10.29,10.29,10.27,10.28,822550.0,10.29,10.29,10.27,10.28,822550.0
2016-02-24 14:50:00,10.28,10.29,10.27,10.28,458450.0,10.28,10.29,10.27,10.28,458450.0
2016-02-24 14:55:00,10.29,10.29,10.26,10.27,577550.0,10.29,10.29,10.26,10.27,577550.0
2016-02-24 15:00:00,10.27,10.28,10.26,10.27,412000.0,10.27,10.28,10.26,10.27,412000.0
2016-02-24 15:05:00,10.27,10.31,10.27,10.31,310900.0,10.27,10.31,10.27,10.31,310900.0
2016-02-24 15:10:00,10.32,10.32,10.3,10.31,196250.0,10.32,10.32,10.3,10.31,196250.0
2016-02-24 15:15:00,10.31,10.34,10.31,10.33,487250.0,10.31,10.34,10.31,10.33,487250.0
2016-02-24 15:20:00,10.34,10.34,10.32,10.32,380050.0,10.34,10.34,10.32,10.32,380050.0
2016-02-24 15:25:00,10.32,10.35,10.32,10.34,454650.0,10.32,10.35,10.32,10.34,454650.0
2016-02-24 15:30:00,10.33,10.34,10.32,10.33,381400.0,10.33,10.34,10.32,10.33,381400.0
2016-02-24 15:35:00,10.33,10.33,10.32,10.32,839800.0,10.33,10.33,10.32,10.32,839800.0
2016-02-24 15:40:00,10.32,10.32,10.29,10.3,469800.0,10.32,10.32,10.29,10.3,469800.0
2016-02-24 15:45:00,10.3,10.3,10.29,10.29,715500.0,10.3,10.3,10.29,10.29,715500.0
2016-02-24 15:50:00,10.3,10.31,10.28,10.28,975000.0,10.3,10.31,10.28,10.28,975000.0
2016-02-24 15:55:00,10.28,10.32,10.28,10.3,1963100.0,10.28,10.32,10.28,10.3,1963100.0
2016-02-25 09:30:00,10.28,10.32,10.22,10.22,1090200.0,10.28,10.32,10.22,10.22,1090200.0
2016-02-25 09:35:00,10.23,10.23,10.1,10.12,1941150.0,10.23,10.23,10.1,10.12,1941150.0
2016-02-25 09:40:00,10.12,10.16,10.12,10.12,935350.0,10.12,10.16,10.12,10.12,935350.0
2016-02-25 09:45:00,10.11,10.14,10.11,10.13,563650.0,10.11,10.14,10.11,10.13,563650.0
2016-02-25 09:50:00,10.13,10.16,10.11,10.14,567250.0,10.13,10.16,10.11,10.14,567250.0
2016-02-25 09:55:00,10.13,10.15,10.13,10.15,351500.0,10.13,10.15,10.13,10.15,351500.0
2016-02-25 10:00:00,10.15,10.15,10.07,10.07,1317850.0,10.15,10.15,10.07,10.07,1317850.0
2016-02-25 10:05:00,10.07,10.11,10.05,10.08,1025200.0,10.07,10.11,10.05,10.08,1025200.0
2016-02-25 10:10:00,10.08,10.11,10.06,10.1,976350.0,10.08,10.11,10.06,10.1,976350.0
2016-02-25 10:15:00,10.09,10.13,10.08,10.11,705200.0,10.09,10.13,10.08,10.11,705200.0
2016-02-25 10:20:00,10.1,10.11,10.09,10.1,508200.0,10.1,10.11,10.09,10.1,508200.0
2016-02-25 10:25:00,10.09,10.12,10.09,10.1,145000.0,10.09,10.12,10.09,10.1,145000.0
2016-02-25 10:30:00,10.11,10.14,10.1,10.13,217200.0,10.11,10.14,10.1,10.13,217200.0
2016-02-25 10:35:00,10.14,10.16,10.13,10.15,314800.0,10.14,10.16,10.13,10.15,314800.0
2016-02-25 10:40:00,10.15,10.15,10.13,10.13,207900.0,10.15,10.15,10.13,10.13,207900.0
2016-02-25 10:45:00,10.12,10.12,10.1,10.1,266200.0,10.12,10.12,10.1,10.1,266200.0
2016-02-25 10:50:00,10.1,10.1,10.07,10.08,398100.0,10.1,10.1,10.07,10.08,398100.0
2016-02-25 10:55:00,10.08,10.09,10.04,10.04,630350.0,10.08,10.09,10.04,10.04,630350.0
2016-02-25 11:00:00,10.04,10.05,10.02,10.04,929050.0,10.04,10.05,10.02,10.04,929050.0
2016-02-25 11:05:00,10.04,10.04,10.0,10.01,1091450.0,10.04,10.04,10.0,10.01,1091450.0
2016-02-25 11:10:00,10.01,10.01,9.98,9.98,786750.0,10.01,10.01,9.98,9.98,786750.0
2016-02-25 11:15:00,9.98,10.03,9.97,9.99,462650.0,9.98,10.03,9.97,9.99,462650.0
2016-02-25 11:20:00,9.99,10.02,9.97,10.0,742400.0,9.99,10.02,9.97,10.0,742400.0
2016-02-25 11:25:00,10.01,10.03,9.98,9.99,741000.0,10.01,10.03,9.98,9.99,741000.0
2016-02-25 11:30:00,10.0,10.02,9.99,10.02,305000.0,10.0,10.02,9.99,10.02,305000.0
2016-02-25 11:35:00,10.01,10.02,10.0,10.0,180000.0,10.01,10.02,10.0,10.0,180000.0
2016-02-25 11:40:00,9.99,10.0,9.95,9.95,810400.0,9.99,10.0,9.95,9.95,810400.0
2016-02-25 11:45:00,9.95,9.97,9.95,9.97,257800.0,9.95,9.97,9.95,9.97,257800.0
2016-02-25 11:50:00,9.97,10.0,9.95,9.96,253150.0,9.97,10.0,9.95,9.96,253150.0
2016-02-25 11:55:00,9.97,9.98,9.96,9.98,532300.0,9.97,9.98,9.96,9.98,532300.0
2016-02-25 12:00:00,9.98,10.01,9.98,9.99,335750.0,9.98,10.01,9.98,9.99,335750.0
2016-02-25 12:05:00,9.99,10.01,9.99,10.0,672050.0,9.99,10.01,9.99,10.0,672050.0
2016-02-25 12:10:00,10.0,10.0,9.98,9.99,615850.0,10.0,10.0,9.98,9.99,615850.0
2016-02-25 12:15:00,9.99,10.0,9.98,9.99,77750.0,9.99,10.0,9.98,9.99,77750.0
2016-02-25 12:20:00,9.98,9.99,9.97,9.97,401800.0,9.98,9.99,9.97,9.97,401800.0
2016-02-25 12:25:00,9.96,9.99,9.96,9.99,150000.0,9.96,9.99,9.96,9.99,150000.0
2016-02-25 12:30:00,9.99,9.99,9.98,9.98,160000.0,9.99,9.99,9.98,9.98,160000.0
2016-02-25 12:35:00,9.99,10.0,9.98,9.99,536150.0,9.99,10.0,9.98,9.99,536150.0
2016-02-25 12:40:00,9.99,9.99,9.98,9.99,176150.0,9.99,9.99,9.98,9.99,176150.0
2016-02-25 12:45:00,9.99,10.0,9.99,10.0,116600.0,9.99,10.0,9.99,10.0,116600.0
2016-02-25 12:50:00,10.0,10.01,10.0,10.01,408750.0,10.0,10.01,10.0,10.01,408750.0
2016-02-25 12:55:00,10.0,10.0,9.98,9.98,175000.0,10.0,10.0,9.98,9.98,175000.0
2016-02-25 13:00:00,9.99,10.0,9.98,9.99,105050.0,9.99,10.0,9.98,9.99,105050.0
2016-02-25 13:05:00,10.0,10.01,9.99,9.99,151500.0,10.0,10.01,9.99,9.99,151500.0
2016-02-25 13:10:00,10.0,10.04,10.0,10.03,292950.0,10.0,10.04,10.0,10.03,292950.0
2016-02-25 13:15:00,10.03,10.05,10.02,10.05,750000.0,10.03,10.05,10.02,10.05,750000.0
2016-02-25 13:20:00,10.05,10.07,10.02,10.02,1008900.0,10.05,10.07,10.02,10.02,1008900.0
2016-02-25 13:25:00,10.02,10.04,10.02,10.04,711850.0,10.02,10.04,10.02,10.04,711850.0
2016-02-25 13:30:00,10.05,10.09,10.05,10.09,396950.0,10.05,10.09,10.05,10.09,396950.0
2016-02-25 13:35:00,10.09,10.1,10.08,10.09,508550.0,10.09,10.1,10.08,10.09,508550.0
2016-02-25 13:40:00,10.1,10.13,10.1,10.12,774600.0,10.1,10.13,10.1,10.12,774600.0
2016-02-25 13:45:00,10.13,10.13,10.1,10.1,402550.0,10.13,10.13,10.1,10.1,402550.0
2016-02-25 13:50:00,10.1,10.12,10.1,10.1,604800.0,10.1,10.12,10.1,10.1,604800.0
2016-02-25 13:55:00,10.11,10.11,10.06,10.07,759100.0,10.11,10.11,10.06,10.07,759100.0
2016-02-25 14:00:00,10.07,10.07,10.04,10.05,412500.0,10.07,10.07,10.04,10.05,412500.0
2016-02-25 14:05:00,10.05,10.05,10.01,10.04,390050.0,10.05,10.05,10.01,10.04,390050.0
2016-02-25 14:10:00,10.02,10.04,10.02,10.04,622750.0,10.02,10.04,10.02,10.04,622750.0
2016-02-25 14:15:00,10.04,10.06,10.03,10.04,242750.0,10.04,10.06,10.03,10.04,242750.0
2016-02-25 14:20:00,10.05,10.05,10.04,10.04,284550.0,10.05,10.05,10.04,10.04,284550.0
2016-02-25 14:25:00,10.05,10.05,10.01,10.01,981450.0,10.05,10.05,10.01,10.01,981450.0
2016-02-25 14:30:00,10.01,10.04,10.0,10.03,874550.0,10.01,10.04,10.0,10.03,874550.0
2016-02-25 14:35:00,10.02,10.06,10.01,10.06,355350.0,10.02,10.06,10.01,10.06,355350.0
2016-02-25 14:40:00,10.06,10.06,10.04,10.05,215000.0,10.06,10.06,10.04,10.05,215000.0
2016-02-25 14:45:00,10.05,10.06,10.02,10.03,590400.0,10.05,10.06,10.02,10.03,590400.0
2016-02-25 14:50:00,10.03,10.05,10.03,10.05,950400.0,10.03,10.05,10.03,10.05,950400.0
2016-02-25 14:55:00,10.05,10.05,10.02,10.03,597100.0,10.05,10.05,10.02,10.03,597100.0
2016-02-25 15:00:00,10.02,10.04,10.02,10.04,694650.0,10.02,10.04,10.02,10.04,694650.0
2016-02-25 15:05:00,10.04,10.05,10.04,10.05,249500.0,10.04,10.05,10.04,10.05,249500.0
2016-02-25 15:10:00,10.06,10.1,10.06,10.1,910800.0,10.06,10.1,10.06,10.1,910800.0
2016-02-25 15:15:00,10.1,10.1,10.06,10.07,575950.0,10.1,10.1,10.06,10.07,575950.0
2016-02-25 15:20:00,10.07,10.09,10.07,10.08,306100.0,10.07,10.09,10.07,10.08,306100.0
2016-02-25 15:25:00,10.08,10.09,10.06,10.06,254550.0,10.08,10.09,10.06,10.06,254550.0
2016-02-25 15:30:00,10.06,10.08,10.05,10.06,796450.0,10.06,10.08,10.05,10.06,796450.0
2016-02-25 15:35:00,10.07,10.09,10.06,10.09,622700.0,10.07,10.09,10.06,10.09,622700.0
2016-02-25 15:40:00,10.09,10.1,10.09,10.1,466850.0,10.09,10.1,10.09,10.1,466850.0
2016-02-25 15:45:00,10.1,10.1,10.09,10.09,626600.0,10.1,10.1,10.09,10.09,626600.0
2016-02-25 15:50:00,10.09,10.11,10.09,10.11,849150.0,10.09,10.11,10.09,10.11,849150.0
2016-02-25 15:55:00,10.1,10.11,10.09,10.1,2167150.0,10.1,10.11,10.09,10.1,2167150.0
2016-02-26 09:30:00,10.14,10.16,10.11,10.13,995250.0,10.14,10.16,10.11,10.13,995250.0
2016-02-26 09:35:00,10.12,10.16,10.12,10.14,1328400.0,10.12,10.16,10.12,10.14,1328400.0
2016-02-26 09:40:00,10.14,10.15,10.12,10.13,275750.0,10.14,10.15,10.12,10.13,275750.0
2016-02-26 09:45:00,10.12,10.14,10.09,10.09,718650.0,10.12,10.14,10.09,10.09,718650.0
2016-02-26 09:50:00,10.08,10.1,10.08,10.08,448850.0,10.08,10.1,10.08,10.08,448850.0
2016-02-26 09:55:00,10.08,10.08,10.01,10.01,838950.0,10.08,10.08,10.01,10.01,838950.0
2016-02-26 10:00:00,10.01,10.01,9.94,9.97,2266100.0,10.01,10.01,9.94,9.97,2266100.0
2016-02-26 10:05:00,9.98,9.98,9.95,9.95,759800.0,9.98,9.98,9.95,9.95,759800.0
2016-02-26 10:10:00,9.95,9.96,9.91,9.96,824300.0,9.95,9.96,9.91,9.96,824300.0
2016-02-26 10:15:00,9.96,9.98,9.94,9.96,983900.0,9.96,9.98,9.94,9.96,983900.0
2016-02-26 10:20:00,9.97,9.97,9.94,9.94,375300.0,9.97,9.97,9.94,9.94,375300.0
2016-02-26 10:25:00,9.94,9.95,9.92,9.94,733700.0,9.94,9.95,9.92,9.94,733700.0
2016-02-26 10:30:00,9.94,10.01,9.93,10.0,959950.0,9.94,10.01,9.93,10.0,959950.0
2016-02-26 10:35:00,10.02,10.04,9.98,10.01,977900.0,10.02,10.04,9.98,10.01,977900.0
2016-02-26 10:40:00,10.01,10.01,9.96,10.0,692750.0,10.01,10.01,9.96,10.0,692750.0
2016-02-26 10:45:00,10.01,10.01,9.98,10.0,260750.0,10.01,10.01,9.98,10.0,260750.0
2016-02-26 10:50:00,9.98,10.0,9.98,10.0,112500.0,9.98,10.0,9.98,10.0,112500.0
2016-02-26 10:55:00,10.0,10.0,9.96,9.97,402900.0,10.0,10.0,9.96,9.97,402900.0
2016-02-26 11:00:00,9.98,9.99,9.97,9.98,230000.0,9.98,9.99,9.97,9.98,230000.0
2016-02-26 11:05:00,9.98,10.01,9.97,9.99,130000.0,9.98,10.01,9.97,9.99,130000.0
2016-02-26 11:10:00,9.99,9.99,9.95,9.95,246650.0,9.99,9.99,9.95,9.95,246650.0
2016-02-26 11:15:00,9.97,9.97,9.95,9.96,194350.0,9.97,9.97,9.95,9.96,194350.0
2016-02-26 11:20:00,9.95,9.96,9.94,9.95,154150.0,9.95,9.96,9.94,9.95,154150.0
2016-02-26 11:25:00,9.95,9.97,9.94,9.97,370800.0,9.95,9.97,9.94,9.97,370800.0
2016-02-26 11:30:00,9.96,9.96,9.93,9.93,208350.0,9.96,9.96,9.93,9.93,208350.0
2016-02-26 11:35:00,9.93,9.96,9.93,9.95,155000.0,9.93,9.96,9.93,9.95,155000.0
2016-02-26 11:40:00,9.95,9.95,9.92,9.92,543650.0,9.95,9.95,9.92,9.92,543650.0
2016-02-26 11:45:00,9.92,9.93,9.91,9.92,308350.0,9.92,9.93,9.91,9.92,308350.0
2016-02-26 11:50:00,9.92,9.94,9.91,9.93,202850.0,9.92,9.94,9.91,9.93,202850.0
2016-02-26 11:55:00,9.93,9.93,9.91,9.92,270500.0,9.93,9.93,9.91,9.92,270500.0
2016-02-26 12:00:00,9.92,9.93,9.9,9.9,532500.0,9.92,9.93,9.9,9.9,532500.0
2016-02-26 12:05:00,9.91,9.91,9.87,9.88,811450.0,9.91,9.91,9.87,9.88,811450.0
2016-02-26 12:10:00,9.88,9.9,9.87,9.88,382550.0,9.88,9.9,9.87,9.88,382550.0
2016-02-26 12:15:00,9.88,9.9,9.87,9.88,432150.0,9.88,9.9,9.87,9.88,432150.0
2016-02-26 12:20:00,9.88,9.88,9.86,9.87,775650.0,9.88,9.88,9.86,9.87,775650.0
2016-02-26 12:25:00,9.88,9.88,9.87,9.88,115000.0,9.88,9.88,9.87,9.88,115000.0
2016-02-26 12:30:00,9.88,9.9,9.87,9.9,495000.0,9.88,9.9,9.87,9.9,495000.0
2016-02-26 12:35:00,9.9,9.9,9.89,9.9,791200.0,9.9,9.9,9.89,9.9,791200.0
2016-02-26 12:40:00,9.9,9.94,9.89,9.93,400650.0,9.9,9.94,9.89,9.93,400650.0
2016-02-26 12:45:00,9.93,9.95,9.93,9.95,335200.0,9.93,9.95,9.93,9.95,335200.0
2016-02-26 12:50:00,9.94,10.0,9.94,9.99,784200.0,9.94,10.0,9.94,9.99,784200.0
2016-02-26 12:55:00,9.99,10.01,9.98,10.0,499150.0,9.99,10.01,9.98,10.0,499150.0
2016-02-26 13:00:00,10.01,10.04,9.99,10.01,272500.0,10.01,10.04,9.99,10.01,272500.0
2016-02-26 13:05:00,10.02,10.05,10.01,10.05,348200.0,10.02,10.05,10.01,10.05,348200.0
2016-02-26 13:10:00,10.05,10.06,10.01,10.01,345300.0,10.05,10.06,10.01,10.01,345300.0
2016-02-26 13:15:00,10.01,10.05,10.01,10.03,598300.0,10.01,10.05,10.01,10.03,598300.0
2016-02-26 13:20:00,10.05,10.05,10.03,10.03,462600.0,10.05,10.05,10.03,10.03,462600.0
2016-02-26 13:25:00,10.03,10.04,10.03,10.03,395000.0,10.03,10.04,10.03,10.03,395000.0
2016-02-26 13:30:00,10.03,10.05,10.03,10.05,160400.0,10.03,10.05,10.03,10.05,160400.0
2016-02-26 13:35:00,10.05,10.1,10.05,10.07,1040200.0,10.05,10.1,10.05,10.07,1040200.0
2016-02-26 13:40:00,10.07,10.08,10.04,10.05,409400.0,10.07,10.08,10.04,10.05,409400.0
2016-02-26 13:45:00,10.05,10.08,10.05,10.08,165000.0,10.05,10.08,10.05,10.08,165000.0
2016-02-26 13:50:00,10.08,10.08,10.05,10.06,517000.0,10.08,10.08,10.05,10.06,517000.0
2016-02-26 13:55:00,10.06,10.06,10.02,10.03,679500.0,10.06,10.06,10.02,10.03,679500.0
2016-02-26 14:00:00,10.03,10.05,10.03,10.05,232750.0,10.03,10.05,10.03,10.05,232750.0
2016-02-26 14:05:00,10.06,10.08,10.05,10.06,260600.0,10.06,10.08,10.05,10.06,260600.0
2016-02-26 14:10:00,10.07,10.07,10.05,10.06,93900.0,10.07,10.07,10.05,10.06,93900.0
2016-02-26 14:15:00,10.06,10.06,10.05,10.06,127150.0,10.06,10.06,10.05,10.06,127150.0
2016-02-26 14:20:00,10.05,10.07,10.05,10.06,132500.0,10.05,10.07,10.05,10.06,132500.0
2016-02-26 14:25:00,10.06,10.09,10.06,10.08,460700.0,10.06,10.09,10.06,10.08,460700.0
2016-02-26 14:30:00,10.08,10.09,10.07,10.07,468300.0,10.08,10.09,10.07,10.07,468300.0
2016-02-26 14:35:00,10.07,10.07,10.05,10.05,229050.0,10.07,10.07,10.05,10.05,229050.0
2016-02-26 14:40:00,10.05,10.06,10.04,10.05,362200.0,10.05,10.06,10.04,10.05,362200.0
2016-02-26 14:45:00,10.05,10.06,10.04,10.06,411100.0,10.05,10.06,10.04,10.06,411100.0
2016-02-26 14:50:00,10.07,10.08,10.06,10.08,218900.0,10.07,10.08,10.06,10.08,218900.0
2016-02-26 14:55:00,10.08,10.09,10.08,10.08,380200.0,10.08,10.09,10.08,10.08,380200.0
2016-02-26 15:00:00,10.08,10.09,10.06,10.09,457100.0,10.08,10.09,10.06,10.09,457100.0
2016-02-26 15:05:00,10.09,10.1,10.08,10.1,417500.0,10.09,10.1,10.08,10.1,417500.0
2016-02-26 15:10:00,10.09,10.1,10.08,10.09,410850.0,10.09,10.1,10.08,10.09,410850.0
2016-02-26 15:15:00,10.08,10.09,10.07,10.07,204400.0,10.08,10.09,10.07,10.07,204400.0
2016-02-26 15:20:00,10.07,10.1,10.07,10.1,90000.0,10.07,10.1,10.07,10.1,90000.0
2016-02-26 15:25:00,10.09,10.1,10.08,10.09,379150.0,10.09,10.1,10.08,10.09,379150.0
2016-02-26 15:30:00,10.09,10.11,10.09,10.1,300600.0,10.09,10.11,10.09,10.1,300600.0
2016-02-26 15:35:00,10.09,10.11,10.09,10.09,322100.0,10.09,10.11,10.09,10.09,322100.0
2016-02-26 15:40:00,10.1,10.11,10.08,10.1,301400.0,10.1,10.11,10.08,10.1,301400.0
2016-02-26 15:45:00,10.11,10.12,10.1,10.12,376250.0,10.11,10.12,10.1,10.12,376250.0
2016-02-26 15:50:00,10.12,10.13,10.12,10.12,1093550.0,10.12,10.13,10.12,10.12,1093550.0
2016-02-26 15:55:00,10.12,10.13,10.1,10.12,1743950.0,10.12,10.13,10.1,10.12,1743950.0
2016-02-29 09:30:00,10.16,10.2,10.14,10.17,1677600.0,10.16,10.2,10.14,10.17,1677600.0
2016-02-29 09:35:00,10.16,10.34,10.16,10.27,1996450.0,10.16,10.34,10.16,10.27,1996450.0
2016-02-29 09:40:00,10.27,10.28,10.18,10.24,716600.0,10.27,10.28,10.18,10.24,716600.0
2016-02-29 09:45:00,10.23,10.23,10.2,10.23,470300.0,10.23,10.23,10.2,10.23,470300.0
2016-02-29 09:50:00,10.23,10.29,10.23,10.28,861050.0,10.23,10.29,10.23,10.28,861050.0
2016-02-29 09:55:00,10.28,10.36,10.26,10.33,1624950.0,10.28,10.36,10.26,10.33,1624950.0
2016-02-29 10:00:00,10.33,10.33,10.29,10.3,776450.0,10.33,10.33,10.29,10.3,776450.0
2016-02-29 10:05:00,10.28,10.35,10.28,10.34,363000.0,10.28,10.35,10.28,10.34,363000.0
2016-02-29 10:10:00,10.36,10.36,10.33,10.34,549700.0,10.36,10.36,10.33,10.34,549700.0
2016-02-29 10:15:00,10.36,10.39,10.32,10.32,1322100.0,10.36,10.39,10.32,10.32,1322100.0
2016-02-29 10:20:00,10.31,10.36,10.31,10.36,322250.0,10.31,10.36,10.31,10.36,322250.0
2016-02-29 10:25:00,10.36,10.38,10.34,10.34,859700.0,10.36,10.38,10.34,10.34,859700.0
2016-02-29 10:30:00,10.35,10.37,10.33,10.33,490000.0,10.35,10.37,10.33,10.33,490000.0
2016-02-29 10:35:00,10.33,10.37,10.33,10.34,284700.0,10.33,10.37,10.33,10.34,284700.0
2016-02-29 10:40:00,10.34,10.38,10.34,10.38,166250.0,10.34,10.38,10.34,10.38,166250.0
2016-02-29 10:45:00,10.38,10.4,10.37,10.4,960050.0,10.38,10.4,10.37,10.4,960050.0
2016-02-29 10:50:00,10.39,10.45,10.39,10.44,1917050.0,10.39,10.45,10.39,10.44,1917050.0
2016-02-29 10:55:00,10.43,10.44,10.41,10.43,258150.0,10.43,10.44,10.41,10.43,258150.0
2016-02-29 11:00:00,10.43,10.43,10.4,10.41,450250.0,10.43,10.43,10.4,10.41,450250.0
2016-02-29 11:05:00,10.41,10.43,10.4,10.43,1045350.0,10.41,10.43,10.4,10.43,1045350.0
2016-02-29 11:10:00,10.42,10.45,10.42,10.45,1334350.0,10.42,10.45,10.42,10.45,1334350.0
2016-02-29 11:15:00,10.45,10.45,10.41,10.44,605650.0,10.45,10.45,10.41,10.44,605650.0
2016-02-29 11:20:00,10.44,10.44,10.42,10.43,818950.0,10.44,10.44,10.42,10.43,818950.0
2016-02-29 11:25:00,10.43,10.43,10.38,10.4,462200.0,10.43,10.43,10.38,10.4,462200.0
2016-02-29 11:30:00,10.39,10.42,10.39,10.41,811350.0,10.39,10.42,10.39,10.41,811350.0
2016-02-29 11:35:00,10.41,10.44,10.41,10.43,1000500.0,10.41,10.44,10.41,10.43,1000500.0
2016-02-29 11:40:00,10.43,10.43,10.39,10.41,1085100.0,10.43,10.43,10.39,10.41,1085100.0
2016-02-29 11:45:00,10.41,10.41,10.37,10.37,743700.0,10.41,10.41,10.37,10.37,743700.0
2016-02-29 11:50:00,10.38,10.39,10.34,10.37,1055100.0,10.38,10.39,10.34,10.37,1055100.0
2016-02-29 11:55:00,10.37,10.37,10.34,10.36,564300.0,10.37,10.37,10.34,10.36,564300.0
2016-02-29 12:00:00,10.35,10.38,10.35,10.36,542100.0,10.35,10.38,10.35,10.36,542100.0
2016-02-29 12:05:00,10.36,10.4,10.36,10.39,792100.0,10.36,10.4,10.36,10.39,792100.0
2016-02-29 12:10:00,10.39,10.39,10.35,10.36,926550.0,10.39,10.39,10.35,10.36,926550.0
2016-02-29 12:15:00,10.37,10.37,10.35,10.37,722500.0,10.37,10.37,10.35,10.37,722500.0
2016-02-29 12:20:00,10.37,10.37,10.35,10.37,287500.0,10.37,10.37,10.35,10.37,287500.0
2016-02-29 12:25:00,10.37,10.37,10.35,10.35,303250.0,10.37,10.37,10.35,10.35,303250.0
2016-02-29 12:30:00,10.35,10.36,10.35,10.35,308000.0,10.35,10.36,10.35,10.35,308000.0
2016-02-29 12:35:00,10.36,10.37,10.35,10.35,376750.0,10.36,10.37,10.35,10.35,376750.0
2016-02-29 12:40:00,10.35,10.36,10.34,10.35,363300.0,10.35,10.36,10.34,10.35,363300.0
2016-02-29 12:45:00,10.35,10.36,10.35,10.35,495950.0,10.35,10.36,10.35,10.35,495950.0
2016-02-29 12:50:00,10.35,10.36,10.35,10.35,349150.0,10.35,10.36,10.35,10.35,349150.0
2016-02-29 12:55:00,10.35,10.35,10.33,10.34,844750.0,10.35,10.35,10.33,10.34,844750.0
2016-02-29 13:00:00,10.34,10.34,10.32,10.32,164600.0,10.34,10.34,10.32,10.32,164600.0
2016-02-29 13:05:00,10.33,10.33,10.32,10.32,45000.0,10.33,10.33,10.32,10.32,45000.0
2016-02-29 13:10:00,10.32,10.32,10.31,10.31,419600.0,10.32,10.32,10.31,10.31,419600.0
2016-02-29 13:15:00,10.31,10.31,10.3,10.3,308050.0,10.31,10.31,10.3,10.3,308050.0
2016-02-29 13:20:00,10.3,10.3,10.27,10.28,494200.0,10.3,10.3,10.27,10.28,494200.0
2016-02-29 13:25:00,10.29,10.29,10.25,10.26,265800.0,10.29,10.29,10.25,10.26,265800.0
2016-02-29 13:30:00,10.26,10.28,10.25,10.28,371600.0,10.26,10.28,10.25,10.28,371600.0
2016-02-29 13:35:00,10.28,10.28,10.26,10.28,250000.0,10.28,10.28,10.26,10.28,250000.0
2016-02-29 13:40:00,10.28,10.28,10.26,10.27,105000.0,10.28,10.28,10.26,10.27,105000.0
2016-02-29 13:45:00,10.27,10.3,10.27,10.29,479200.0,10.27,10.3,10.27,10.29,479200.0
2016-02-29 13:50:00,10.29,10.29,10.25,10.25,376050.0,10.29,10.29,10.25,10.25,376050.0
2016-02-29 13:55:00,10.25,10.27,10.25,10.27,131750.0,10.25,10.27,10.25,10.27,131750.0
2016-02-29 14:00:00,10.27,10.28,10.27,10.27,122500.0,10.27,10.28,10.27,10.27,122500.0
2016-02-29 14:05:00,10.27,10.27,10.23,10.23,416150.0,10.27,10.27,10.23,10.23,416150.0
2016-02-29 14:10:00,10.23,10.24,10.21,10.24,610300.0,10.23,10.24,10.21,10.24,610300.0
2016-02-29 14:15:00,10.23,10.24,10.22,10.23,165000.0,10.23,10.24,10.22,10.23,165000.0
2016-02-29 14:20:00,10.23,10.23,10.2,10.21,555600.0,10.23,10.23,10.2,10.21,555600.0
2016-02-29 14:25:00,10.21,10.23,10.2,10.22,306450.0,10.21,10.23,10.2,10.22,306450.0
2016-02-29 14:30:00,10.22,10.24,10.22,10.24,158550.0,10.22,10.24,10.22,10.24,158550.0
2016-02-29 14:35:00,10.24,10.25,10.23,10.25,1006100.0,10.24,10.25,10.23,10.25,1006100.0
2016-02-29 14:40:00,10.25,10.25,10.23,10.23,292050.0,10.25,10.25,10.23,10.23,292050.0
2016-02-29 14:45:00,10.23,10.25,10.23,10.24,348100.0,10.23,10.25,10.23,10.24,348100.0
2016-02-29 14:50:00,10.25,10.27,10.25,10.26,141400.0,10.25,10.27,10.25,10.26,141400.0
2016-02-29 14:55:00,10.26,10.28,10.24,10.26,708050.0,10.26,10.28,10.24,10.26,708050.0
2016-02-29 15:00:00,10.25,10.25,10.23,10.24,469400.0,10.25,10.25,10.23,10.24,469400.0
2016-02-29 15:05:00,10.24,10.25,10.23,10.24,271400.0,10.24,10.25,10.23,10.24,271400.0
2016-02-29 15:10:00,10.24,10.25,10.23,10.24,482450.0,10.24,10.25,10.23,10.24,482450.0
2016-02-29 15:15:00,10.24,10.24,10.21,10.21,497950.0,10.24,10.24,10.21,10.21,497950.0
2016-02-29 15:20:00,10.23,10.23,10.23,10.23,65000.0,10.23,10.23,10.23,10.23,65000.0
2016-02-29 15:25:00,10.23,10.24,10.22,10.24,231150.0,10.23,10.24,10.22,10.24,231150.0
2016-02-29 15:30:00,10.23,10.25,10.23,10.23,319450.0,10.23,10.25,10.23,10.23,319450.0
2016-02-29 15:35:00,10.23,10.23,10.22,10.23,397600.0,10.23,10.23,10.22,10.23,397600.0
2016-02-29 15:40:00,10.22,10.23,10.2,10.23,398850.0,10.22,10.23,10.2,10.23,398850.0
2016-02-29 15:45:00,10.23,10.24,10.21,10.22,502550.0,10.23,10.24,10.21,10.22,502550.0
2016-02-29 15:50:00,10.21,10.23,10.21,10.22,638250.0,10.21,10.23,10.21,10.22,638250.0
2016-02-29 15:55:00,10.22,10.22,10.17,10.18,1571450.0,10.22,10.22,10.17,10.18,1571450.0
2016-03-01 09:30:00,10.29,10.32,10.25,10.29,644450.0,10.29,10.32,10.25,10.29,644450.0
2016-03-01 09:35:00,10.28,10.28,10.24,10.24,665800.0,10.28,10.28,10.24,10.24,665800.0
2016-03-01 09:40:00,10.23,10.32,10.23,10.3,486800.0,10.23,10.32,10.23,10.3,486800.0
2016-03-01 09:45:00,10.29,10.29,10.24,10.26,384850.0,10.29,10.29,10.24,10.26,384850.0
2016-03-01 09:50:00,10.27,10.3,10.27,10.29,131100.0,10.27,10.3,10.27,10.29,131100.0
2016-03-01 09:55:00,10.3,10.3,10.26,10.29,353050.0,10.3,10.3,10.26,10.29,353050.0
2016-03-01 10:00:00,10.3,10.31,10.28,10.3,242600.0,10.3,10.31,10.28,10.3,242600.0
2016-03-01 10:05:00,10.3,10.32,10.28,10.29,194650.0,10.3,10.32,10.28,10.29,194650.0
2016-03-01 10:10:00,10.28,10.3,10.27,10.3,236600.0,10.28,10.3,10.27,10.3,236600.0
2016-03-01 10:15:00,10.3,10.32,10.3,10.3,175000.0,10.3,10.32,10.3,10.3,175000.0
2016-03-01 10:20:00,10.31,10.31,10.28,10.3,170050.0,10.31,10.31,10.28,10.3,170050.0
2016-03-01 10:25:00,10.3,10.31,10.28,10.28,222500.0,10.3,10.31,10.28,10.28,222500.0
2016-03-01 10:30:00,10.29,10.31,10.28,10.29,248350.0,10.29,10.31,10.28,10.29,248350.0
2016-03-01 10:35:00,10.3,10.3,10.27,10.28,333500.0,10.3,10.3,10.27,10.28,333500.0
2016-03-01 10:40:00,10.28,10.28,10.26,10.28,135000.0,10.28,10.28,10.26,10.28,135000.0
2016-03-01 10:45:00,10.28,10.28,10.23,10.24,907450.0,10.28,10.28,10.23,10.24,907450.0
2016-03-01 10:50:00,10.24,10.25,10.23,10.24,803950.0,10.24,10.25,10.23,10.24,803950.0
2016-03-01 10:55:00,10.25,10.25,10.24,10.25,166600.0,10.25,10.25,10.24,10.25,166600.0
2016-03-01 11:00:00,10.25,10.28,10.25,10.26,235000.0,10.25,10.28,10.25,10.26,235000.0
2016-03-01 11:05:00,10.25,10.26,10.25,10.25,49350.0,10.25,10.26,10.25,10.25,49350.0
2016-03-01 11:10:00,10.25,10.27,10.23,10.24,541600.0,10.25,10.27,10.23,10.24,541600.0
2016-03-01 11:15:00,10.23,10.27,10.22,10.27,721850.0,10.23,10.27,10.22,10.27,721850.0
2016-03-01 11:20:00,10.26,10.26,10.24,10.25,204750.0,10.26,10.26,10.24,10.25,204750.0
2016-03-01 11:25:00,10.25,10.27,10.24,10.25,302050.0,10.25,10.27,10.24,10.25,302050.0
2016-03-01 11:30:00,10.25,10.27,10.25,10.27,160400.0,10.25,10.27,10.25,10.27,160400.0
2016-03-01 11:35:00,10.27,10.27,10.25,10.26,648600.0,10.27,10.27,10.25,10.26,648600.0
2016-03-01 11:40:00,10.26,10.26,10.24,10.25,183350.0,10.26,10.26,10.24,10.25,183350.0
2016-03-01 11:45:00,10.25,10.26,10.23,10.24,233650.0,10.25,10.26,10.23,10.24,233650.0
2016-03-01 11:50:00,10.26,10.26,10.22,10.22,45000.0,10.26,10.26,10.22,10.22,45000.0
2016-03-01 11:55:00,10.23,10.23,10.21,10.21,202900.0,10.23,10.23,10.21,10.21,202900.0
2016-03-01 12:00:00,10.2,10.24,10.2,10.22,548850.0,10.2,10.24,10.2,10.22,548850.0
2016-03-01 12:05:00,10.22,10.24,10.21,10.24,328300.0,10.22,10.24,10.21,10.24,328300.0
2016-03-01 12:10:00,10.25,10.25,10.23,10.24,203500.0,10.25,10.25,10.23,10.24,203500.0
2016-03-01 12:15:00,10.23,10.23,10.22,10.23,105000.0,10.23,10.23,10.22,10.23,105000.0
2016-03-01 12:20:00,10.23,10.24,10.23,10.23,69500.0,10.23,10.24,10.23,10.23,69500.0
2016-03-01 12:25:00,10.24,10.24,10.22,10.23,333950.0,10.24,10.24,10.22,10.23,333950.0
2016-03-01 12:30:00,10.23,10.23,10.22,10.22,566350.0,10.23,10.23,10.22,10.22,566350.0
2016-03-01 12:35:00,10.22,10.24,10.22,10.23,190250.0,10.22,10.24,10.22,10.23,190250.0
2016-03-01 12:40:00,10.23,10.24,10.22,10.24,269000.0,10.23,10.24,10.22,10.24,269000.0
2016-03-01 12:45:00,10.24,10.24,10.23,10.24,110000.0,10.24,10.24,10.23,10.24,110000.0
2016-03-01 12:50:00,10.23,10.24,10.22,10.23,220000.0,10.23,10.24,10.22,10.23,220000.0
2016-03-01 12:55:00,10.22,10.22,10.19,10.19,331900.0,10.22,10.22,10.19,10.19,331900.0
2016-03-01 13:00:00,10.19,10.2,10.17,10.17,796100.0,10.19,10.2,10.17,10.17,796100.0
2016-03-01 13:05:00,10.17,10.18,10.17,10.18,572650.0,10.17,10.18,10.17,10.18,572650.0
2016-03-01 13:10:00,10.18,10.23,10.17,10.18,708600.0,10.18,10.23,10.17,10.18,708600.0
2016-03-01 13:15:00,10.19,10.2,10.18,10.19,685800.0,10.19,10.2,10.18,10.19,685800.0
2016-03-01 13:20:00,10.19,10.2,10.18,10.19,570000.0,10.19,10.2,10.18,10.19,570000.0
2016-03-01 13:25:00,10.19,10.2,10.19,10.19,45000.0,10.19,10.2,10.19,10.19,45000.0
2016-03-01 13:30:00,10.19,10.19,10.19,10.19,133200.0,10.19,10.19,10.19,10.19,133200.0
2016-03-01 13:35:00,10.19,10.19,10.18,10.19,414150.0,10.19,10.19,10.18,10.19,414150.0
2016-03-01 13:40:00,10.19,10.2,10.19,10.2,169850.0,10.19,10.2,10.19,10.2,169850.0
2016-03-01 13:45:00,10.2,10.22,10.2,10.22,247850.0,10.2,10.22,10.2,10.22,247850.0
2016-03-01 13:50:00,10.22,10.22,10.19,10.21,909650.0,10.22,10.22,10.19,10.21,909650.0
2016-03-01 13:55:00,10.21,10.21,10.2,10.21,300350.0,10.21,10.21,10.2,10.21,300350.0
2016-03-01 14:00:00,10.21,10.21,10.19,10.2,236400.0,10.21,10.21,10.19,10.2,236400.0
2016-03-01 14:05:00,10.2,10.2,10.19,10.19,180450.0,10.2,10.2,10.19,10.19,180450.0
2016-03-01 14:10:00,10.19,10.21,10.18,10.19,496900.0,10.19,10.21,10.18,10.19,496900.0
2016-03-01 14:15:00,10.2,10.21,10.17,10.18,608600.0,10.2,10.21,10.17,10.18,608600.0
2016-03-01 14:20:00,10.18,10.19,10.16,10.18,403750.0,10.18,10.19,10.16,10.18,403750.0
2016-03-01 14:25:00,10.18,10.19,10.16,10.16,571600.0,10.18,10.19,10.16,10.16,571600.0
2016-03-01 14:30:00,10.16,10.16,10.15,10.15,744450.0,10.16,10.16,10.15,10.15,744450.0
2016-03-01 14:35:00,10.15,10.15,10.13,10.15,543200.0,10.15,10.15,10.13,10.15,543200.0
2016-03-01 14:40:00,10.15,10.16,10.14,10.15,285150.0,10.15,10.16,10.14,10.15,285150.0
2016-03-01 14:45:00,10.16,10.16,10.13,10.13,1007350.0,10.16,10.16,10.13,10.13,1007350.0
2016-03-01 14:50:00,10.13,10.14,10.12,10.14,436950.0,10.13,10.14,10.12,10.14,436950.0
2016-03-01 14:55:00,10.14,10.14,10.13,10.13,446950.0,10.14,10.14,10.13,10.13,446950.0
2016-03-01 15:00:00,10.14,10.15,10.14,10.15,215850.0,10.14,10.15,10.14,10.15,215850.0
2016-03-01 15:05:00,10.16,10.16,10.13,10.13,507250.0,10.16,10.16,10.13,10.13,507250.0
2016-03-01 15:10:00,10.14,10.14,10.12,10.12,269950.0,10.14,10.14,10.12,10.12,269950.0
2016-03-01 15:15:00,10.13,10.13,10.12,10.13,461800.0,10.13,10.13,10.12,10.13,461800.0
2016-03-01 15:20:00,10.13,10.14,10.13,10.14,160000.0,10.13,10.14,10.13,10.14,160000.0
2016-03-01 15:25:00,10.14,10.15,10.14,10.14,249850.0,10.14,10.15,10.14,10.14,249850.0
2016-03-01 15:30:00,10.15,10.15,10.14,10.15,255750.0,10.15,10.15,10.14,10.15,255750.0
2016-03-01 15:35:00,10.15,10.16,10.14,10.15,350550.0,10.15,10.16,10.14,10.15,350550.0
2016-03-01 15:40:00,10.14,10.16,10.14,10.16,549900.0,10.14,10.16,10.14,10.16,549900.0
2016-03-01 15:45:00,10.16,10.18,10.15,10.16,553950.0,10.16,10.18,10.15,10.16,553950.0
2016-03-01 15:50:00,10.16,10.2,10.15,10.19,716750.0,10.16,10.2,10.15,10.19,716750.0
2016-03-01 15:55:00,10.19,10.2,10.16,10.2,1819150.0,10.19,10.2,10.16,10.2,1819150.0
2016-03-02 09:30:00,10.26,10.34,10.26,10.32,1653100.0,10.26,10.34,10.26,10.32,1653100.0
2016-03-02 09:35:00,10.32,10.33,10.28,10.3,904500.0,10.32,10.33,10.28,10.3,904500.0
2016-03-02 09:40:00,10.3,10.38,10.29,10.38,905950.0,10.3,10.38,10.29,10.38,905950.0
2016-03-02 09:45:00,10.37,10.38,10.33,10.35,670800.0,10.37,10.38,10.33,10.35,670800.0
2016-03-02 09:50:00,10.35,10.36,10.28,10.34,1735250.0,10.35,10.36,10.28,10.34,1735250.0
2016-03-02 09:55:00,10.34,10.49,10.33,10.48,3693850.0,10.34,10.49,10.33,10.48,3693850.0
2016-03-02 10:00:00,10.46,10.51,10.45,10.46,1908650.0,10.46,10.51,10.45,10.46,1908650.0
2016-03-02 10:05:00,10.46,10.46,10.42,10.43,783150.0,10.46,10.46,10.42,10.43,783150.0
2016-03-02 10:10:00,10.43,10.45,10.42,10.44,569050.0,10.43,10.45,10.42,10.44,569050.0
2016-03-02 10:15:00,10.45,10.48,10.44,10.48,623500.0,10.45,10.48,10.44,10.48,623500.0
2016-03-02 10:20:00,10.48,10.53,10.47,10.53,1520200.0,10.48,10.53,10.47,10.53,1520200.0
2016-03-02 10:25:00,10.53,10.56,10.51,10.54,1749250.0,10.53,10.56,10.51,10.54,1749250.0
2016-03-02 10:30:00,10.54,10.54,10.48,10.5,1401750.0,10.54,10.54,10.48,10.5,1401750.0
2016-03-02 10:35:00,10.51,10.51,10.46,10.48,556750.0,10.51,10.51,10.46,10.48,556750.0
2016-03-02 10:40:00,10.47,10.48,10.45,10.48,910500.0,10.47,10.48,10.45,10.48,910500.0
2016-03-02 10:45:00,10.48,10.55,10.48,10.55,1161350.0,10.48,10.55,10.48,10.55,1161350.0
2016-03-02 10:50:00,10.55,10.56,10.52,10.53,566700.0,10.55,10.56,10.52,10.53,566700.0
2016-03-02 10:55:00,10.54,10.56,10.53,10.56,268450.0,10.54,10.56,10.53,10.56,268450.0
2016-03-02 11:00:00,10.56,10.56,10.54,10.55,628100.0,10.56,10.56,10.54,10.55,628100.0
2016-03-02 11:05:00,10.56,10.56,10.54,10.54,275800.0,10.56,10.56,10.54,10.54,275800.0
2016-03-02 11:10:00,10.55,10.55,10.51,10.51,647850.0,10.55,10.55,10.51,10.51,647850.0
2016-03-02 11:15:00,10.52,10.52,10.5,10.52,505700.0,10.52,10.52,10.5,10.52,505700.0
2016-03-02 11:20:00,10.52,10.54,10.5,10.52,1145950.0,10.52,10.54,10.5,10.52,1145950.0
2016-03-02 11:25:00,10.52,10.55,10.51,10.55,453450.0,10.52,10.55,10.51,10.55,453450.0
2016-03-02 11:30:00,10.56,10.58,10.53,10.56,447750.0,10.56,10.58,10.53,10.56,447750.0
2016-03-02 11:35:00,10.56,10.56,10.54,10.54,361700.0,10.56,10.56,10.54,10.54,361700.0
2016-03-02 11:40:00,10.54,10.56,10.53,10.55,279700.0,10.54,10.56,10.53,10.55,279700.0
2016-03-02 11:45:00,10.55,10.55,10.54,10.54,68450.0,10.55,10.55,10.54,10.54,68450.0
2016-03-02 11:50:00,10.56,10.56,10.52,10.54,265350.0,10.56,10.56,10.52,10.54,265350.0
2016-03-02 11:55:00,10.54,10.54,10.51,10.51,261850.0,10.54,10.54,10.51,10.51,261850.0
2016-03-02 12:00:00,10.52,10.53,10.51,10.53,105700.0,10.52,10.53,10.51,10.53,105700.0
2016-03-02 12:05:00,10.52,10.53,10.5,10.5,684600.0,10.52,10.53,10.5,10.5,684600.0
2016-03-02 12:10:00,10.5,10.51,10.49,10.51,263450.0,10.5,10.51,10.49,10.51,263450.0
2016-03-02 12:15:00,10.52,10.53,10.5,10.53,117500.0,10.52,10.53,10.5,10.53,117500.0
2016-03-02 12:20:00,10.52,10.54,10.52,10.53,237500.0,10.52,10.54,10.52,10.53,237500.0
2016-03-02 12:25:00,10.53,10.53,10.52,10.52,188600.0,10.53,10.53,10.52,10.52,188600.0
2016-03-02 12:30:00,10.52,10.53,10.52,10.52,270850.0,10.52,10.53,10.52,10.52,270850.0
2016-03-02 12:35:00,10.53,10.54,10.53,10.54,150000.0,10.53,10.54,10.53,10.54,150000.0
2016-03-02 12:40:00,10.54,10.54,10.51,10.52,203150.0,10.54,10.54,10.51,10.52,203150.0
2016-03-02 12:45:00,10.53,10.53,10.52,10.52,85000.0,10.53,10.53,10.52,10.52,85000.0
2016-03-02 12:50:00,10.53,10.55,10.52,10.54,264800.0,10.53,10.55,10.52,10.54,264800.0
2016-03-02 12:55:00,10.54,10.55,10.54,10.54,160000.0,10.54,10.55,10.54,10.54,160000.0
2016-03-02 13:00:00,10.54,10.54,10.53,10.54,80500.0,10.54,10.54,10.53,10.54,80500.0
2016-03-02 13:05:00,10.55,10.55,10.53,10.55,123250.0,10.55,10.55,10.53,10.55,123250.0
2016-03-02 13:10:00,10.54,10.57,10.54,10.57,604000.0,10.54,10.57,10.54,10.57,604000.0
2016-03-02 13:15:00,10.56,10.57,10.56,10.56,215000.0,10.56,10.57,10.56,10.56,215000.0
2016-03-02 13:20:00,10.57,10.57,10.56,10.57,579100.0,10.57,10.57,10.56,10.57,579100.0
2016-03-02 13:25:00,10.57,10.58,10.56,10.56,334800.0,10.57,10.58,10.56,10.56,334800.0
2016-03-02 13:30:00,10.57,10.57,10.56,10.56,319150.0,10.57,10.57,10.56,10.56,319150.0
2016-03-02 13:35:00,10.57,10.57,10.55,10.55,205550.0,10.57,10.57,10.55,10.55,205550.0
2016-03-02 13:40:00,10.54,10.55,10.54,10.55,87650.0,10.54,10.55,10.54,10.55,87650.0
2016-03-02 13:45:00,10.55,10.57,10.54,10.56,504800.0,10.55,10.57,10.54,10.56,504800.0
2016-03-02 13:50:00,10.56,10.57,10.56,10.56,133400.0,10.56,10.57,10.56,10.56,133400.0
2016-03-02 13:55:00,10.57,10.57,10.55,10.55,318600.0,10.57,10.57,10.55,10.55,318600.0
2016-03-02 14:00:00,10.55,10.56,10.54,10.55,493700.0,10.55,10.56,10.54,10.55,493700.0
2016-03-02 14:05:00,10.55,10.55,10.51,10.51,592500.0,10.55,10.55,10.51,10.51,592500.0
2016-03-02 14:10:00,10.51,10.52,10.51,10.52,313150.0,10.51,10.52,10.51,10.52,313150.0
2016-03-02 14:15:00,10.52,10.52,10.51,10.51,308700.0,10.52,10.52,10.51,10.51,308700.0
2016-03-02 14:20:00,10.52,10.53,10.51,10.53,144950.0,10.52,10.53,10.51,10.53,144950.0
2016-03-02 14:25:00,10.53,10.54,10.53,10.53,401400.0,10.53,10.54,10.53,10.53,401400.0
2016-03-02 14:30:00,10.53,10.55,10.53,10.53,1107050.0,10.53,10.55,10.53,10.53,1107050.0
2016-03-02 14:35:00,10.52,10.54,10.52,10.53,210000.0,10.52,10.54,10.52,10.53,210000.0
2016-03-02 14:40:00,10.53,10.54,10.53,10.53,268600.0,10.53,10.54,10.53,10.53,268600.0
2016-03-02 14:45:00,10.53,10.54,10.52,10.53,65000.0,10.53,10.54,10.52,10.53,65000.0
2016-03-02 14:50:00,10.53,10.54,10.53,10.53,281300.0,10.53,10.54,10.53,10.53,281300.0
2016-03-02 14:55:00,10.52,10.52,10.51,10.51,898900.0,10.52,10.52,10.51,10.51,898900.0
2016-03-02 15:00:00,10.51,10.52,10.5,10.5,582700.0,10.51,10.52,10.5,10.5,582700.0
2016-03-02 15:05:00,10.5,10.5,10.49,10.49,300250.0,10.5,10.5,10.49,10.49,300250.0
2016-03-02 15:10:00,10.48,10.5,10.47,10.49,1183800.0,10.48,10.5,10.47,10.49,1183800.0
2016-03-02 15:15:00,10.49,10.5,10.48,10.49,303250.0,10.49,10.5,10.48,10.49,303250.0
2016-03-02 15:20:00,10.49,10.5,10.48,10.48,444250.0,10.49,10.5,10.48,10.48,444250.0
2016-03-02 15:25:00,10.48,10.48,10.46,10.47,514450.0,10.48,10.48,10.46,10.47,514450.0
2016-03-02 15:30:00,10.46,10.5,10.46,10.49,300550.0,10.46,10.5,10.46,10.49,300550.0
2016-03-02 15:35:00,10.49,10.49,10.47,10.47,565150.0,10.49,10.49,10.47,10.47,565150.0
2016-03-02 15:40:00,10.48,10.49,10.47,10.48,304800.0,10.48,10.49,10.47,10.48,304800.0
2016-03-02 15:45:00,10.48,10.5,10.48,10.5,238000.0,10.48,10.5,10.48,10.5,238000.0
2016-03-02 15:50:00,10.5,10.51,10.49,10.5,727100.0,10.5,10.51,10.49,10.5,727100.0
2016-03-02 15:55:00,10.5,10.52,10.49,10.51,1281400.0,10.5,10.52,10.49,10.51,1281400.0
2016-03-03 09:30:00,10.4,10.46,10.39,10.42,1277850.0,10.4,10.46,10.39,10.42,1277850.0
2016-03-03 09:35:00,10.43,10.48,10.43,10.43,465450.0,10.43,10.48,10.43,10.43,465450.0
2016-03-03 09:40:00,10.42,10.46,10.42,10.42,340250.0,10.42,10.46,10.42,10.42,340250.0
2016-03-03 09:45:00,10.42,10.44,10.41,10.44,399000.0,10.42,10.44,10.41,10.44,399000.0
2016-03-03 09:50:00,10.45,10.46,10.43,10.44,357800.0,10.45,10.46,10.43,10.44,357800.0
2016-03-03 09:55:00,10.45,10.5,10.45,10.49,422000.0,10.45,10.5,10.45,10.49,422000.0
2016-03-03 10:00:00,10.48,10.49,10.46,10.49,170000.0,10.48,10.49,10.46,10.49,170000.0
2016-03-03 10:05:00,10.49,10.53,10.49,10.52,353550.0,10.49,10.53,10.49,10.52,353550.0
2016-03-03 10:10:00,10.51,10.56,10.51,10.52,608150.0,10.51,10.56,10.51,10.52,608150.0
2016-03-03 10:15:00,10.54,10.55,10.52,10.53,242050.0,10.54,10.55,10.52,10.53,242050.0
2016-03-03 10:20:00,10.53,10.55,10.5,10.51,565950.0,10.53,10.55,10.5,10.51,565950.0
2016-03-03 10:25:00,10.52,10.56,10.52,10.55,395000.0,10.52,10.56,10.52,10.55,395000.0
2016-03-03 10:30:00,10.55,10.56,10.52,10.54,549050.0,10.55,10.56,10.52,10.54,549050.0
2016-03-03 10:35:00,10.53,10.54,10.52,10.54,274550.0,10.53,10.54,10.52,10.54,274550.0
2016-03-03 10:40:00,10.55,10.55,10.52,10.53,422500.0,10.55,10.55,10.52,10.53,422500.0
2016-03-03 10:45:00,10.53,10.54,10.51,10.52,722950.0,10.53,10.54,10.51,10.52,722950.0
2016-03-03 10:50:00,10.52,10.53,10.5,10.51,226000.0,10.52,10.53,10.5,10.51,226000.0
2016-03-03 10:55:00,10.51,10.52,10.49,10.5,305000.0,10.51,10.52,10.49,10.5,305000.0
2016-03-03 11:00:00,10.5,10.5,10.48,10.5,154800.0,10.5,10.5,10.48,10.5,154800.0
2016-03-03 11:05:00,10.5,10.5,10.49,10.49,100000.0,10.5,10.5,10.49,10.49,100000.0
2016-03-03 11:10:00,10.49,10.51,10.48,10.51,277200.0,10.49,10.51,10.48,10.51,277200.0
2016-03-03 11:15:00,10.51,10.54,10.5,10.54,1013350.0,10.51,10.54,10.5,10.54,1013350.0
2016-03-03 11:20:00,10.54,10.55,10.5,10.51,621600.0,10.54,10.55,10.5,10.51,621600.0
2016-03-03 11:25:00,10.52,10.52,10.47,10.47,269350.0,10.52,10.52,10.47,10.47,269350.0
2016-03-03 11:30:00,10.48,10.49,10.47,10.48,342150.0,10.48,10.49,10.47,10.48,342150.0
2016-03-03 11:35:00,10.49,10.5,10.47,10.5,716550.0,10.49,10.5,10.47,10.5,716550.0
2016-03-03 11:40:00,10.49,10.5,10.47,10.49,277500.0,10.49,10.5,10.47,10.49,277500.0
2016-03-03 11:45:00,10.49,10.5,10.48,10.49,472250.0,10.49,10.5,10.48,10.49,472250.0
2016-03-03 11:50:00,10.5,10.5,10.49,10.5,345600.0,10.5,10.5,10.49,10.5,345600.0
2016-03-03 11:55:00,10.49,10.51,10.49,10.51,50000.0,10.49,10.51,10.49,10.51,50000.0
2016-03-03 12:00:00,10.52,10.53,10.51,10.51,449150.0,10.52,10.53,10.51,10.51,449150.0
2016-03-03 12:05:00,10.52,10.54,10.52,10.54,719850.0,10.52,10.54,10.52,10.54,719850.0
2016-03-03 12:10:00,10.53,10.55,10.53,10.54,221050.0,10.53,10.55,10.53,10.54,221050.0
2016-03-03 12:15:00,10.54,10.55,10.53,10.53,90000.0,10.54,10.55,10.53,10.53,90000.0
2016-03-03 12:20:00,10.53,10.54,10.53,10.53,77100.0,10.53,10.54,10.53,10.53,77100.0
2016-03-03 12:25:00,10.53,10.54,10.53,10.53,261750.0,10.53,10.54,10.53,10.53,261750.0
2016-03-03 12:30:00,10.54,10.55,10.52,10.53,313350.0,10.54,10.55,10.52,10.53,313350.0
2016-03-03 12:35:00,10.54,10.55,10.53,10.55,46500.0,10.54,10.55,10.53,10.55,46500.0
2016-03-03 12:40:00,10.54,10.56,10.54,10.55,686900.0,10.54,10.56,10.54,10.55,686900.0
2016-03-03 12:45:00,10.56,10.57,10.56,10.56,295600.0,10.56,10.57,10.56,10.56,295600.0
2016-03-03 12:50:00,10.57,10.58,10.56,10.58,621700.0,10.57,10.58,10.56,10.58,621700.0
2016-03-03 12:55:00,10.58,10.59,10.58,10.59,353400.0,10.58,10.59,10.58,10.59,353400.0
2016-03-03 13:00:00,10.59,10.6,10.58,10.59,248350.0,10.59,10.6,10.58,10.59,248350.0
2016-03-03 13:05:00,10.58,10.6,10.58,10.6,450900.0,10.58,10.6,10.58,10.6,450900.0
2016-03-03 13:10:00,10.6,10.6,10.57,10.57,711100.0,10.6,10.6,10.57,10.57,711100.0
2016-03-03 13:15:00,10.57,10.58,10.57,10.57,89500.0,10.57,10.58,10.57,10.57,89500.0
2016-03-03 13:20:00,10.57,10.58,10.52,10.53,1098950.0,10.57,10.58,10.52,10.53,1098950.0
2016-03-03 13:25:00,10.54,10.55,10.52,10.55,473200.0,10.54,10.55,10.52,10.55,473200.0
2016-03-03 13:30:00,10.55,10.55,10.53,10.55,455100.0,10.55,10.55,10.53,10.55,455100.0
2016-03-03 13:35:00,10.56,10.57,10.55,10.56,140000.0,10.56,10.57,10.55,10.56,140000.0
2016-03-03 13:40:00,10.55,10.56,10.55,10.55,106250.0,10.55,10.56,10.55,10.55,106250.0
2016-03-03 13:45:00,10.55,10.57,10.55,10.57,859600.0,10.55,10.57,10.55,10.57,859600.0
2016-03-03 13:50:00,10.57,10.59,10.56,10.58,576350.0,10.57,10.59,10.56,10.58,576350.0
2016-03-03 13:55:00,10.57,10.59,10.57,10.57,187500.0,10.57,10.59,10.57,10.57,187500.0
2016-03-03 14:00:00,10.58,10.59,10.57,10.59,302750.0,10.58,10.59,10.57,10.59,302750.0
2016-03-03 14:05:00,10.58,10.6,10.58,10.6,416700.0,10.58,10.6,10.58,10.6,416700.0
2016-03-03 14:10:00,10.6,10.6,10.58,10.59,143850.0,10.6,10.6,10.58,10.59,143850.0
2016-03-03 14:15:00,10.59,10.59,10.57,10.58,418600.0,10.59,10.59,10.57,10.58,418600.0
2016-03-03 14:20:00,10.58,10.59,10.56,10.57,402550.0,10.58,10.59,10.56,10.57,402550.0
2016-03-03 14:25:00,10.57,10.59,10.56,10.56,701400.0,10.57,10.59,10.56,10.56,701400.0
2016-03-03 14:30:00,10.56,10.57,10.55,10.55,312500.0,10.56,10.57,10.55,10.55,312500.0
2016-03-03 14:35:00,10.56,10.57,10.55,10.56,783700.0,10.56,10.57,10.55,10.56,783700.0
2016-03-03 14:40:00,10.55,10.57,10.55,10.56,869850.0,10.55,10.57,10.55,10.56,869850.0
2016-03-03 14:45:00,10.56,10.57,10.55,10.57,495550.0,10.56,10.57,10.55,10.57,495550.0
2016-03-03 14:50:00,10.57,10.59,10.57,10.57,350100.0,10.57,10.59,10.57,10.57,350100.0
2016-03-03 14:55:00,10.57,10.58,10.55,10.55,1269550.0,10.57,10.58,10.55,10.55,1269550.0
2016-03-03 15:00:00,10.55,10.58,10.55,10.58,1563950.0,10.55,10.58,10.55,10.58,1563950.0
2016-03-03 15:05:00,10.59,10.6,10.57,10.57,1515900.0,10.59,10.6,10.57,10.57,1515900.0
2016-03-03 15:10:00,10.57,10.57,10.53,10.54,387250.0,10.57,10.57,10.53,10.54,387250.0
2016-03-03 15:15:00,10.53,10.54,10.53,10.53,277000.0,10.53,10.54,10.53,10.53,277000.0
2016-03-03 15:20:00,10.53,10.53,10.52,10.53,379800.0,10.53,10.53,10.52,10.53,379800.0
2016-03-03 15:25:00,10.52,10.52,10.51,10.51,314700.0,10.52,10.52,10.51,10.51,314700.0
2016-03-03 15:30:00,10.52,10.52,10.51,10.52,799950.0,10.52,10.52,10.51,10.52,799950.0
2016-03-03 15:35:00,10.51,10.51,10.48,10.48,1120550.0,10.51,10.51,10.48,10.48,1120550.0
2016-03-03 15:40:00,10.48,10.5,10.47,10.49,759200.0,10.48,10.5,10.47,10.49,759200.0
2016-03-03 15:45:00,10.49,10.5,10.49,10.5,950400.0,10.49,10.5,10.49,10.5,950400.0
2016-03-03 15:50:00,10.5,10.5,10.47,10.47,1391850.0,10.5,10.5,10.47,10.47,1391850.0
2016-03-03 15:55:00,10.48,10.48,10.46,10.47,2456250.0,10.48,10.48,10.46,10.47,2456250.0
2016-03-04 09:30:00,10.59,10.6,10.55,10.57,1486750.0,10.59,10.6,10.55,10.57,1486750.0
2016-03-04 09:35:00,10.58,10.65,10.56,10.64,1393450.0,10.58,10.65,10.56,10.64,1393450.0
2016-03-04 09:40:00,10.64,10.71,10.61,10.71,2817650.0,10.64,10.71,10.61,10.71,2817650.0
2016-03-04 09:45:00,10.71,10.71,10.62,10.68,1316200.0,10.71,10.71,10.62,10.68,1316200.0
2016-03-04 09:50:00,10.68,10.7,10.66,10.67,880600.0,10.68,10.7,10.66,10.67,880600.0
2016-03-04 09:55:00,10.68,10.7,10.65,10.7,749250.0,10.68,10.7,10.65,10.7,749250.0
2016-03-04 10:00:00,10.7,10.73,10.67,10.71,1740000.0,10.7,10.73,10.67,10.71,1740000.0
2016-03-04 10:05:00,10.72,10.73,10.7,10.72,838050.0,10.72,10.73,10.7,10.72,838050.0
2016-03-04 10:10:00,10.72,10.73,10.68,10.71,386900.0,10.72,10.73,10.68,10.71,386900.0
2016-03-04 10:15:00,10.71,10.73,10.7,10.73,627700.0,10.71,10.73,10.7,10.73,627700.0
2016-03-04 10:20:00,10.72,10.76,10.72,10.75,838750.0,10.72,10.76,10.72,10.75,838750.0
2016-03-04 10:25:00,10.76,10.78,10.75,10.76,1116300.0,10.76,10.78,10.75,10.76,1116300.0
2016-03-04 10:30:00,10.76,10.79,10.76,10.79,1095400.0,10.76,10.79,10.76,10.79,1095400.0
2016-03-04 10:35:00,10.79,10.82,10.79,10.8,1286400.0,10.79,10.82,10.79,10.8,1286400.0
2016-03-04 10:40:00,10.8,10.81,10.79,10.8,789250.0,10.8,10.81,10.79,10.8,789250.0
2016-03-04 10:45:00,10.8,10.81,10.78,10.78,807850.0,10.8,10.81,10.78,10.78,807850.0
2016-03-04 10:50:00,10.78,10.79,10.76,10.78,755750.0,10.78,10.79,10.76,10.78,755750.0
2016-03-04 10:55:00,10.78,10.79,10.77,10.78,194000.0,10.78,10.79,10.77,10.78,194000.0
2016-03-04 11:00:00,10.79,10.84,10.79,10.83,1494050.0,10.79,10.84,10.79,10.83,1494050.0
2016-03-04 11:05:00,10.83,10.83,10.81,10.82,1303850.0,10.83,10.83,10.81,10.82,1303850.0
2016-03-04 11:10:00,10.82,10.83,10.81,10.82,729400.0,10.82,10.83,10.81,10.82,729400.0
2016-03-04 11:15:00,10.82,10.82,10.8,10.8,657900.0,10.82,10.82,10.8,10.8,657900.0
2016-03-04 11:20:00,10.8,10.81,10.74,10.74,934600.0,10.8,10.81,10.74,10.74,934600.0
2016-03-04 11:25:00,10.74,10.78,10.74,10.76,536450.0,10.74,10.78,10.74,10.76,536450.0
2016-03-04 11:30:00,10.76,10.78,10.76,10.76,233000.0,10.76,10.78,10.76,10.76,233000.0
2016-03-04 11:35:00,10.76,10.77,10.75,10.75,194800.0,10.76,10.77,10.75,10.75,194800.0
2016-03-04 11:40:00,10.75,10.76,10.73,10.75,546950.0,10.75,10.76,10.73,10.75,546950.0
2016-03-04 11:45:00,10.76,10.78,10.75,10.77,528400.0,10.76,10.78,10.75,10.77,528400.0
2016-03-04 11:50:00,10.77,10.78,10.76,10.78,191800.0,10.77,10.78,10.76,10.78,191800.0
2016-03-04 11:55:00,10.78,10.8,10.77,10.78,542250.0,10.78,10.8,10.77,10.78,542250.0
2016-03-04 12:00:00,10.77,10.78,10.77,10.77,675300.0,10.77,10.78,10.77,10.77,675300.0
2016-03-04 12:05:00,10.78,10.79,10.77,10.78,268050.0,10.78,10.79,10.77,10.78,268050.0
2016-03-04 12:10:00,10.78,10.79,10.75,10.76,751850.0,10.78,10.79,10.75,10.76,751850.0
2016-03-04 12:15:00,10.76,10.76,10.74,10.76,519250.0,10.76,10.76,10.74,10.76,519250.0
2016-03-04 12:20:00,10.76,10.76,10.73,10.73,832300.0,10.76,10.76,10.73,10.73,832300.0
2016-03-04 12:25:00,10.74,10.75,10.73,10.74,390550.0,10.74,10.75,10.73,10.74,390550.0
2016-03-04 12:30:00,10.74,10.74,10.73,10.74,246000.0,10.74,10.74,10.73,10.74,246000.0
2016-03-04 12:35:00,10.74,10.75,10.72,10.72,334200.0,10.74,10.75,10.72,10.72,334200.0
2016-03-04 12:40:00,10.73,10.74,10.72,10.72,191800.0,10.73,10.74,10.72,10.72,191800.0
2016-03-04 12:45:00,10.72,10.72,10.7,10.72,486800.0,10.72,10.72,10.7,10.72,486800.0
2016-03-04 12:50:00,10.72,10.75,10.71,10.73,340000.0,10.72,10.75,10.71,10.73,340000.0
2016-03-04 12:55:00,10.74,10.74,10.73,10.73,462100.0,10.74,10.74,10.73,10.73,462100.0
2016-03-04 13:00:00,10.73,10.74,10.7,10.72,1351600.0,10.73,10.74,10.7,10.72,1351600.0
2016-03-04 13:05:00,10.72,10.72,10.7,10.71,796150.0,10.72,10.72,10.7,10.71,796150.0
2016-03-04 13:10:00,10.71,10.73,10.71,10.71,232000.0,10.71,10.73,10.71,10.71,232000.0
2016-03-04 13:15:00,10.72,10.73,10.71,10.71,473450.0,10.72,10.73,10.71,10.71,473450.0
2016-03-04 13:20:00,10.72,10.73,10.71,10.72,100150.0,10.72,10.73,10.71,10.72,100150.0
2016-03-04 13:25:00,10.72,10.73,10.72,10.72,40000.0,10.72,10.73,10.72,10.72,40000.0
2016-03-04 13:30:00,10.72,10.73,10.72,10.73,90000.0,10.72,10.73,10.72,10.73,90000.0
2016-03-04 13:35:00,10.72,10.76,10.72,10.74,365250.0,10.72,10.76,10.72,10.74,365250.0
2016-03-04 13:40:00,10.74,10.76,10.72,10.74,1045700.0,10.74,10.76,10.72,10.74,1045700.0
2016-03-04 13:45:00,10.74,10.76,10.74,10.74,347200.0,10.74,10.76,10.74,10.74,347200.0
2016-03-04 13:50:00,10.74,10.76,10.73,10.74,336450.0,10.74,10.76,10.73,10.74,336450.0
2016-03-04 13:55:00,10.74,10.75,10.73,10.74,939000.0,10.74,10.75,10.73,10.74,939000.0
2016-03-04 14:00:00,10.74,10.74,10.71,10.72,552850.0,10.74,10.74,10.71,10.72,552850.0
2016-03-04 14:05:00,10.72,10.72,10.69,10.69,1192700.0,10.72,10.72,10.69,10.69,1192700.0
2016-03-04 14:10:00,10.68,10.71,10.68,10.68,491300.0,10.68,10.71,10.68,10.68,491300.0
2016-03-04 14:15:00,10.68,10.69,10.66,10.67,493950.0,10.68,10.69,10.66,10.67,493950.0
2016-03-04 14:20:00,10.67,10.68,10.66,10.67,467000.0,10.67,10.68,10.66,10.67,467000.0
2016-03-04 14:25:00,10.66,10.66,10.65,10.65,349300.0,10.66,10.66,10.65,10.65,349300.0
2016-03-04 14:30:00,10.65,10.65,10.63,10.64,590950.0,10.65,10.65,10.63,10.64,590950.0
2016-03-04 14:35:00,10.64,10.64,10.63,10.63,160000.0,10.64,10.64,10.63,10.63,160000.0
2016-03-04 14:40:00,10.62,10.62,10.6,10.62,639300.0,10.62,10.62,10.6,10.62,639300.0
2016-03-04 14:45:00,10.61,10.61,10.59,10.6,641850.0,10.61,10.61,10.59,10.6,641850.0
2016-03-04 14:50:00,10.6,10.61,10.59,10.59,447050.0,10.6,10.61,10.59,10.59,447050.0
2016-03-04 14:55:00,10.58,10.59,10.56,10.58,1058000.0,10.58,10.59,10.56,10.58,1058000.0
2016-03-04 15:00:00,10.57,10.59,10.56,10.59,706300.0,10.57,10.59,10.56,10.59,706300.0
2016-03-04 15:05:00,10.58,10.6,10.58,10.59,817900.0,10.58,10.6,10.58,10.59,817900.0
2016-03-04 15:10:00,10.59,10.59,10.58,10.58,393150.0,10.59,10.59,10.58,10.58,393150.0
2016-03-04 15:15:00,10.58,10.62,10.57,10.6,1052100.0,10.58,10.62,10.57,10.6,1052100.0
2016-03-04 15:20:00,10.61,10.61,10.59,10.6,244250.0,10.61,10.61,10.59,10.6,244250.0
2016-03-04 15:25:00,10.59,10.6,10.57,10.58,890000.0,10.59,10.6,10.57,10.58,890000.0
2016-03-04 15:30:00,10.58,10.59,10.56,10.57,819300.0,10.58,10.59,10.56,10.57,819300.0
2016-03-04 15:35:00,10.58,10.58,10.55,10.57,1270350.0,10.58,10.58,10.55,10.57,1270350.0
2016-03-04 15:40:00,10.57,10.57,10.55,10.56,1198700.0,10.57,10.57,10.55,10.56,1198700.0
2016-03-04 15:45:00,10.56,10.57,10.55,10.55,968050.0,10.56,10.57,10.55,10.55,968050.0
2016-03-04 15:50:00,10.55,10.57,10.55,10.55,1088950.0,10.55,10.57,10.55,10.55,1088950.0
2016-03-04 15:55:00,10.55,10.58,10.55,10.58,2335000.0,10.55,10.58,10.55,10.58,2335000.0
2016-03-07 09:30:00,10.46,10.46,10.4,10.4,80000.0,10.46,10.46,10.4,10.4,80000.0
2016-03-07 09:35:00,10.43,10.58,10.43,10.55,1798850.0,10.43,10.58,10.43,10.55,1798850.0
2016-03-07 09:40:00,10.54,10.64,10.54,10.62,843050.0,10.54,10.64,10.54,10.62,843050.0
2016-03-07 09:45:00,10.6,10.6,10.56,10.6,205650.0,10.6,10.6,10.56,10.6,205650.0
2016-03-07 09:50:00,10.6,10.6,10.57,10.59,362750.0,10.6,10.6,10.57,10.59,362750.0
2016-03-07 09:55:00,10.59,10.59,10.57,10.58,134550.0,10.59,10.59,10.57,10.58,134550.0
2016-03-07 10:00:00,10.57,10.59,10.57,10.58,868450.0,10.57,10.59,10.57,10.58,868450.0
2016-03-07 10:05:00,10.58,10.63,10.58,10.62,569750.0,10.58,10.63,10.58,10.62,569750.0
2016-03-07 10:10:00,10.62,10.68,10.62,10.68,737550.0,10.62,10.68,10.62,10.68,737550.0
2016-03-07 10:15:00,10.69,10.72,10.69,10.71,843100.0,10.69,10.72,10.69,10.71,843100.0
2016-03-07 10:20:00,10.7,10.7,10.66,10.66,466700.0,10.7,10.7,10.66,10.66,466700.0
2016-03-07 10:25:00,10.68,10.69,10.63,10.63,244000.0,10.68,10.69,10.63,10.63,244000.0
2016-03-07 10:30:00,10.63,10.64,10.6,10.64,710950.0,10.63,10.64,10.6,10.64,710950.0
2016-03-07 10:35:00,10.63,10.67,10.63,10.64,539650.0,10.63,10.67,10.63,10.64,539650.0
2016-03-07 10:40:00,10.64,10.66,10.64,10.66,176500.0,10.64,10.66,10.64,10.66,176500.0
2016-03-07 10:45:00,10.65,10.65,10.61,10.62,356350.0,10.65,10.65,10.61,10.62,356350.0
2016-03-07 10:50:00,10.62,10.62,10.59,10.6,240000.0,10.62,10.62,10.59,10.6,240000.0
2016-03-07 10:55:00,10.61,10.61,10.59,10.6,758050.0,10.61,10.61,10.59,10.6,758050.0
2016-03-07 11:00:00,10.6,10.62,10.59,10.61,395450.0,10.6,10.62,10.59,10.61,395450.0
2016-03-07 11:05:00,10.62,10.62,10.59,10.61,548550.0,10.62,10.62,10.59,10.61,548550.0
2016-03-07 11:10:00,10.62,10.62,10.6,10.6,445400.0,10.62,10.62,10.6,10.6,445400.0
2016-03-07 11:15:00,10.6,10.61,10.6,10.6,151700.0,10.6,10.61,10.6,10.6,151700.0
2016-03-07 11:20:00,10.6,10.62,10.6,10.62,224400.0,10.6,10.62,10.6,10.62,224400.0
2016-03-07 11:25:00,10.62,10.62,10.6,10.61,70000.0,10.62,10.62,10.6,10.61,70000.0
2016-03-07 11:30:00,10.61,10.62,10.6,10.61,583200.0,10.61,10.62,10.6,10.61,583200.0
2016-03-07 11:35:00,10.61,10.62,10.6,10.6,345900.0,10.61,10.62,10.6,10.6,345900.0
2016-03-07 11:40:00,10.6,10.62,10.6,10.6,283800.0,10.6,10.62,10.6,10.6,283800.0
2016-03-07 11:45:00,10.61,10.61,10.6,10.6,45000.0,10.61,10.61,10.6,10.6,45000.0
2016-03-07 11:50:00,10.61,10.61,10.6,10.61,275000.0,10.61,10.61,10.6,10.61,275000.0
2016-03-07 11:55:00,10.61,10.61,10.6,10.61,646400.0,10.61,10.61,10.6,10.61,646400.0
2016-03-07 12:00:00,10.61,10.62,10.6,10.6,274950.0,10.61,10.62,10.6,10.6,274950.0
2016-03-07 12:05:00,10.6,10.61,10.6,10.61,556100.0,10.6,10.61,10.6,10.61,556100.0
2016-03-07 12:10:00,10.6,10.62,10.58,10.58,578750.0,10.6,10.62,10.58,10.58,578750.0
2016-03-07 12:15:00,10.58,10.59,10.56,10.58,89500.0,10.58,10.59,10.56,10.58,89500.0
2016-03-07 12:20:00,10.58,10.58,10.57,10.57,292500.0,10.58,10.58,10.57,10.57,292500.0
2016-03-07 12:25:00,10.58,10.6,10.58,10.59,276700.0,10.58,10.6,10.58,10.59,276700.0
2016-03-07 12:30:00,10.59,10.61,10.59,10.61,272550.0,10.59,10.61,10.59,10.61,272550.0
2016-03-07 12:35:00,10.6,10.61,10.59,10.59,157100.0,10.6,10.61,10.59,10.59,157100.0
2016-03-07 12:40:00,10.59,10.61,10.59,10.61,151600.0,10.59,10.61,10.59,10.61,151600.0
2016-03-07 12:45:00,10.6,10.61,10.59,10.6,85000.0,10.6,10.61,10.59,10.6,85000.0
2016-03-07 12:50:00,10.59,10.61,10.59,10.61,175800.0,10.59,10.61,10.59,10.61,175800.0
2016-03-07 12:55:00,10.61,10.61,10.6,10.61,127500.0,10.61,10.61,10.6,10.61,127500.0
2016-03-07 13:00:00,10.62,10.62,10.61,10.62,243300.0,10.62,10.62,10.61,10.62,243300.0
2016-03-07 13:05:00,10.61,10.65,10.61,10.65,280900.0,10.61,10.65,10.61,10.65,280900.0
2016-03-07 13:10:00,10.65,10.67,10.65,10.66,395050.0,10.65,10.67,10.65,10.66,395050.0
2016-03-07 13:15:00,10.65,10.66,10.64,10.65,89750.0,10.65,10.66,10.64,10.65,89750.0
2016-03-07 13:20:00,10.64,10.65,10.63,10.64,214850.0,10.64,10.65,10.63,10.64,214850.0
2016-03-07 13:25:00,10.65,10.66,10.65,10.65,157700.0,10.65,10.66,10.65,10.65,157700.0
2016-03-07 13:30:00,10.65,10.66,10.63,10.63,545200.0,10.65,10.66,10.63,10.63,545200.0
2016-03-07 13:35:00,10.62,10.64,10.61,10.63,332700.0,10.62,10.64,10.61,10.63,332700.0
2016-03-07 13:40:00,10.63,10.65,10.63,10.65,119800.0,10.63,10.65,10.63,10.65,119800.0
2016-03-07 13:45:00,10.65,10.65,10.64,10.65,206300.0,10.65,10.65,10.64,10.65,206300.0
2016-03-07 13:50:00,10.66,10.7,10.65,10.7,449650.0,10.66,10.7,10.65,10.7,449650.0
2016-03-07 13:55:00,10.69,10.69,10.68,10.68,110000.0,10.69,10.69,10.68,10.68,110000.0
2016-03-07 14:00:00,10.68,10.69,10.68,10.68,157550.0,10.68,10.69,10.68,10.68,157550.0
2016-03-07 14:05:00,10.69,10.69,10.67,10.69,368150.0,10.69,10.69,10.67,10.69,368150.0
2016-03-07 14:10:00,10.69,10.69,10.67,10.68,278800.0,10.69,10.69,10.67,10.68,278800.0
2016-03-07 14:15:00,10.67,10.68,10.65,10.66,446950.0,10.67,10.68,10.65,10.66,446950.0
2016-03-07 14:20:00,10.65,10.67,10.63,10.64,462550.0,10.65,10.67,10.63,10.64,462550.0
2016-03-07 14:25:00,10.63,10.66,10.63,10.66,297450.0,10.63,10.66,10.63,10.66,297450.0
2016-03-07 14:30:00,10.66,10.66,10.64,10.65,195000.0,10.66,10.66,10.64,10.65,195000.0
2016-03-07 14:35:00,10.66,10.66,10.63,10.65,488300.0,10.66,10.66,10.63,10.65,488300.0
2016-03-07 14:40:00,10.65,10.67,10.65,10.67,223750.0,10.65,10.67,10.65,10.67,223750.0
2016-03-07 14:45:00,10.67,10.69,10.67,10.69,133000.0,10.67,10.69,10.67,10.69,133000.0
2016-03-07 14:50:00,10.69,10.69,10.67,10.69,485600.0,10.69,10.69,10.67,10.69,485600.0
2016-03-07 14:55:00,10.68,10.69,10.65,10.65,158950.0,10.68,10.69,10.65,10.65,158950.0
2016-03-07 15:00:00,10.66,10.66,10.62,10.62,117500.0,10.66,10.66,10.62,10.62,117500.0
2016-03-07 15:05:00,10.6,10.63,10.6,10.62,500250.0,10.6,10.63,10.6,10.62,500250.0
2016-03-07 15:10:00,10.63,10.66,10.63,10.66,243300.0,10.63,10.66,10.63,10.66,243300.0
2016-03-07 15:15:00,10.66,10.68,10.65,10.67,719700.0,10.66,10.68,10.65,10.67,719700.0
2016-03-07 15:20:00,10.67,10.69,10.67,10.69,562500.0,10.67,10.69,10.67,10.69,562500.0
2016-03-07 15:25:00,10.68,10.69,10.68,10.68,226950.0,10.68,10.69,10.68,10.68,226950.0
2016-03-07 15:30:00,10.69,10.71,10.69,10.7,430300.0,10.69,10.71,10.69,10.7,430300.0
2016-03-07 15:35:00,10.68,10.7,10.68,10.69,369300.0,10.68,10.7,10.68,10.69,369300.0
2016-03-07 15:40:00,10.69,10.69,10.67,10.67,145950.0,10.69,10.69,10.67,10.67,145950.0
2016-03-07 15:45:00,10.67,10.68,10.64,10.66,504750.0,10.67,10.68,10.64,10.66,504750.0
2016-03-07 15:50:00,10.65,10.67,10.65,10.65,405950.0,10.65,10.67,10.65,10.65,405950.0
2016-03-07 15:55:00,10.65,10.68,10.63,10.67,1358900.0,10.65,10.68,10.63,10.67,1358900.0
2016-03-08 09:30:00,10.73,10.85,10.73,10.78,2474700.0,10.73,10.85,10.73,10.78,2474700.0
2016-03-08 09:35:00,10.78,10.79,10.74,10.75,1105350.0,10.78,10.79,10.74,10.75,1105350.0
2016-03-08 09:40:00,10.75,10.77,10.69,10.69,935800.0,10.75,10.77,10.69,10.69,935800.0
2016-03-08 09:45:00,10.69,10.77,10.69,10.72,1270000.0,10.69,10.77,10.69,10.72,1270000.0
2016-03-08 09:50:00,10.72,10.72,10.68,10.7,532050.0,10.72,10.72,10.68,10.7,532050.0
2016-03-08 09:55:00,10.7,10.7,10.66,10.67,339250.0,10.7,10.7,10.66,10.67,339250.0
2016-03-08 10:00:00,10.66,10.67,10.62,10.65,684650.0,10.66,10.67,10.62,10.65,684650.0
2016-03-08 10:05:00,10.66,10.68,10.62,10.64,661200.0,10.66,10.68,10.62,10.64,661200.0
2016-03-08 10:10:00,10.63,10.65,10.63,10.65,352400.0,10.63,10.65,10.63,10.65,352400.0
2016-03-08 10:15:00,10.64,10.66,10.64,10.64,281200.0,10.64,10.66,10.64,10.64,281200.0
2016-03-08 10:20:00,10.65,10.68,10.65,10.65,195700.0,10.65,10.68,10.65,10.65,195700.0
2016-03-08 10:25:00,10.65,10.65,10.61,10.61,407500.0,10.65,10.65,10.61,10.61,407500.0
2016-03-08 10:30:00,10.62,10.62,10.6,10.61,362500.0,10.62,10.62,10.6,10.61,362500.0
2016-03-08 10:35:00,10.62,10.62,10.6,10.6,474700.0,10.62,10.62,10.6,10.6,474700.0
2016-03-08 10:40:00,10.6,10.6,10.57,10.57,408400.0,10.6,10.6,10.57,10.57,408400.0
2016-03-08 10:45:00,10.57,10.58,10.57,10.57,351200.0,10.57,10.58,10.57,10.57,351200.0
2016-03-08 10:50:00,10.57,10.6,10.57,10.58,297150.0,10.57,10.6,10.57,10.58,297150.0
2016-03-08 10:55:00,10.59,10.6,10.58,10.6,290000.0,10.59,10.6,10.58,10.6,290000.0
2016-03-08 11:00:00,10.6,10.64,10.59,10.64,401100.0,10.6,10.64,10.59,10.64,401100.0
2016-03-08 11:05:00,10.64,10.67,10.63,10.66,531100.0,10.64,10.67,10.63,10.66,531100.0
2016-03-08 11:10:00,10.67,10.67,10.64,10.64,120000.0,10.67,10.67,10.64,10.64,120000.0
2016-03-08 11:15:00,10.64,10.66,10.63,10.64,274500.0,10.64,10.66,10.63,10.64,274500.0
2016-03-08 11:20:00,10.63,10.63,10.6,10.61,828600.0,10.63,10.63,10.6,10.61,828600.0
2016-03-08 11:25:00,10.61,10.61,10.58,10.6,1034000.0,10.61,10.61,10.58,10.6,1034000.0
2016-03-08 11:30:00,10.6,10.6,10.57,10.58,1038250.0,10.6,10.6,10.57,10.58,1038250.0
2016-03-08 11:35:00,10.58,10.59,10.57,10.57,351600.0,10.58,10.59,10.57,10.57,351600.0
2016-03-08 11:40:00,10.57,10.59,10.57,10.59,110000.0,10.57,10.59,10.57,10.59,110000.0
2016-03-08 11:45:00,10.58,10.6,10.57,10.57,196900.0,10.58,10.6,10.57,10.57,196900.0
2016-03-08 11:50:00,10.58,10.6,10.58,10.59,125000.0,10.58,10.6,10.58,10.59,125000.0
2016-03-08 11:55:00,10.59,10.59,10.57,10.58,108750.0,10.59,10.59,10.57,10.58,108750.0
2016-03-08 12:00:00,10.58,10.61,10.58,10.6,447400.0,10.58,10.61,10.58,10.6,447400.0
2016-03-08 12:05:00,10.6,10.6,10.59,10.6,215450.0,10.6,10.6,10.59,10.6,215450.0
2016-03-08 12:10:00,10.6,10.61,10.59,10.61,296900.0,10.6,10.61,10.59,10.61,296900.0
2016-03-08 12:15:00,10.6,10.61,10.6,10.61,230800.0,10.6,10.61,10.6,10.61,230800.0
2016-03-08 12:20:00,10.62,10.63,10.6,10.63,300100.0,10.62,10.63,10.6,10.63,300100.0
2016-03-08 12:25:00,10.63,10.63,10.62,10.63,146950.0,10.63,10.63,10.62,10.63,146950.0
2016-03-08 12:30:00,10.63,10.67,10.63,10.66,483450.0,10.63,10.67,10.63,10.66,483450.0
2016-03-08 12:35:00,10.65,10.65,10.63,10.65,140200.0,10.65,10.65,10.63,10.65,140200.0
2016-03-08 12:40:00,10.65,10.65,10.63,10.63,79200.0,10.65,10.65,10.63,10.63,79200.0
2016-03-08 12:45:00,10.63,10.64,10.6,10.6,69400.0,10.63,10.64,10.6,10.6,69400.0
2016-03-08 12:50:00,10.61,10.61,10.58,10.59,1613950.0,10.61,10.61,10.58,10.59,1613950.0
2016-03-08 12:55:00,10.59,10.59,10.56,10.58,1540350.0,10.59,10.59,10.56,10.58,1540350.0
2016-03-08 13:00:00,10.58,10.62,10.58,10.62,486400.0,10.58,10.62,10.58,10.62,486400.0
2016-03-08 13:05:00,10.61,10.61,10.59,10.59,409800.0,10.61,10.61,10.59,10.59,409800.0
2016-03-08 13:10:00,10.59,10.6,10.59,10.6,181350.0,10.59,10.6,10.59,10.6,181350.0
2016-03-08 13:15:00,10.58,10.6,10.58,10.6,269500.0,10.58,10.6,10.58,10.6,269500.0
2016-03-08 13:20:00,10.6,10.63,10.6,10.63,381350.0,10.6,10.63,10.6,10.63,381350.0
2016-03-08 13:25:00,10.62,10.63,10.61,10.62,55000.0,10.62,10.63,10.61,10.62,55000.0
2016-03-08 13:30:00,10.62,10.63,10.62,10.63,212150.0,10.62,10.63,10.62,10.63,212150.0
2016-03-08 13:35:00,10.64,10.65,10.63,10.65,502250.0,10.64,10.65,10.63,10.65,502250.0
2016-03-08 13:40:00,10.65,10.65,10.64,10.64,310100.0,10.65,10.65,10.64,10.64,310100.0
2016-03-08 13:45:00,10.63,10.64,10.62,10.62,134450.0,10.63,10.64,10.62,10.62,134450.0
2016-03-08 13:50:00,10.62,10.62,10.6,10.61,232500.0,10.62,10.62,10.6,10.61,232500.0
2016-03-08 13:55:00,10.62,10.64,10.62,10.62,285500.0,10.62,10.64,10.62,10.62,285500.0
2016-03-08 14:00:00,10.63,10.63,10.6,10.61,1457950.0,10.63,10.63,10.6,10.61,1457950.0
2016-03-08 14:05:00,10.6,10.62,10.6,10.61,580500.0,10.6,10.62,10.6,10.61,580500.0
2016-03-08 14:10:00,10.61,10.61,10.59,10.59,873900.0,10.61,10.61,10.59,10.59,873900.0
2016-03-08 14:15:00,10.59,10.59,10.57,10.57,116100.0,10.59,10.59,10.57,10.57,116100.0
2016-03-08 14:20:00,10.58,10.58,10.54,10.55,759150.0,10.58,10.58,10.54,10.55,759150.0
2016-03-08 14:25:00,10.55,10.57,10.55,10.55,387500.0,10.55,10.57,10.55,10.55,387500.0
2016-03-08 14:30:00,10.56,10.56,10.54,10.55,204100.0,10.56,10.56,10.54,10.55,204100.0
2016-03-08 14:35:00,10.55,10.56,10.53,10.53,220650.0,10.55,10.56,10.53,10.53,220650.0
2016-03-08 14:40:00,10.53,10.54,10.53,10.54,470300.0,10.53,10.54,10.53,10.54,470300.0
2016-03-08 14:45:00,10.54,10.54,10.51,10.51,240000.0,10.54,10.54,10.51,10.51,240000.0
2016-03-08 14:50:00,10.51,10.52,10.51,10.51,1067050.0,10.51,10.52,10.51,10.51,1067050.0
2016-03-08 14:55:00,10.51,10.53,10.5,10.52,685000.0,10.51,10.53,10.5,10.52,685000.0
2016-03-08 15:00:00,10.52,10.52,10.5,10.5,444550.0,10.52,10.52,10.5,10.5,444550.0
2016-03-08 15:05:00,10.51,10.51,10.49,10.5,634400.0,10.51,10.51,10.49,10.5,634400.0
2016-03-08 15:10:00,10.5,10.5,10.47,10.48,409700.0,10.5,10.5,10.47,10.48,409700.0
2016-03-08 15:15:00,10.47,10.5,10.47,10.5,673600.0,10.47,10.5,10.47,10.5,673600.0
2016-03-08 15:20:00,10.49,10.52,10.49,10.52,325500.0,10.49,10.52,10.49,10.52,325500.0
2016-03-08 15:25:00,10.5,10.51,10.5,10.5,159500.0,10.5,10.51,10.5,10.5,159500.0
2016-03-08 15:30:00,10.5,10.5,10.49,10.5,448850.0,10.5,10.5,10.49,10.5,448850.0
2016-03-08 15:35:00,10.5,10.51,10.5,10.5,413550.0,10.5,10.51,10.5,10.5,413550.0
2016-03-08 15:40:00,10.5,10.5,10.48,10.5,512500.0,10.5,10.5,10.48,10.5,512500.0
2016-03-08 15:45:00,10.5,10.5,10.48,10.48,670500.0,10.5,10.5,10.48,10.48,670500.0
2016-03-08 15:50:00,10.48,10.49,10.47,10.48,453000.0,10.48,10.49,10.47,10.48,453000.0
2016-03-08 15:55:00,10.49,10.49,10.47,10.49,1383050.0,10.49,10.49,10.47,10.49,1383050.0
2016-03-09 09:30:00,10.25,10.32,10.18,10.19,4523100.0,10.25,10.32,10.18,10.19,4523100.0
2016-03-09 09:35:00,10.2,10.21,10.16,10.17,5392400.0,10.2,10.21,10.16,10.17,5392400.0
2016-03-09 09:40:00,10.18,10.26,10.17,10.18,2458700.0,10.18,10.26,10.17,10.18,2458700.0
2016-03-09 09:45:00,10.17,10.18,10.09,10.11,3608800.0,10.17,10.18,10.09,10.11,3608800.0
2016-03-09 09:50:00,10.11,10.16,10.09,10.14,2872350.0,10.11,10.16,10.09,10.14,2872350.0
2016-03-09 09:55:00,10.14,10.16,10.12,10.14,1491150.0,10.14,10.16,10.12,10.14,1491150.0
2016-03-09 10:00:00,10.14,10.15,10.1,10.12,2048200.0,10.14,10.15,10.1,10.12,2048200.0
2016-03-09 10:05:00,10.12,10.14,10.11,10.12,945700.0,10.12,10.14,10.11,10.12,945700.0
2016-03-09 10:10:00,10.12,10.12,10.07,10.08,1761100.0,10.12,10.12,10.07,10.08,1761100.0
2016-03-09 10:15:00,10.08,10.1,10.03,10.04,1943900.0,10.08,10.1,10.03,10.04,1943900.0
2016-03-09 10:20:00,10.04,10.05,10.0,10.0,2852300.0,10.04,10.05,10.0,10.0,2852300.0
2016-03-09 10:25:00,10.0,10.02,9.96,9.96,2069450.0,10.0,10.02,9.96,9.96,2069450.0
2016-03-09 10:30:00,9.97,9.97,9.9,9.91,3320150.0,9.97,9.97,9.9,9.91,3320150.0
2016-03-09 10:35:00,9.91,10.02,9.9,9.98,3905350.0,9.91,10.02,9.9,9.98,3905350.0
2016-03-09 10:40:00,9.98,10.0,9.93,9.94,1790350.0,9.98,10.0,9.93,9.94,1790350.0
2016-03-09 10:45:00,9.94,9.98,9.92,9.93,1143450.0,9.94,9.98,9.92,9.93,1143450.0
2016-03-09 10:50:00,9.94,9.94,9.85,9.89,4420700.0,9.94,9.94,9.85,9.89,4420700.0
2016-03-09 10:55:00,9.89,9.9,9.86,9.88,2177250.0,9.89,9.9,9.86,9.88,2177250.0
2016-03-09 11:00:00,9.89,9.92,9.86,9.91,2056900.0,9.89,9.92,9.86,9.91,2056900.0
2016-03-09 11:05:00,9.91,9.92,9.89,9.91,1769450.0,9.91,9.92,9.89,9.91,1769450.0
2016-03-09 11:10:00,9.92,9.95,9.91,9.93,1247200.0,9.92,9.95,9.91,9.93,1247200.0
2016-03-09 11:15:00,9.94,10.05,9.94,10.02,3235850.0,9.94,10.05,9.94,10.02,3235850.0
2016-03-09 11:20:00,10.01,10.01,9.94,9.96,1165300.0,10.01,10.01,9.94,9.96,1165300.0
2016-03-09 11:25:00,9.96,10.01,9.96,10.01,1296900.0,9.96,10.01,9.96,10.01,1296900.0
2016-03-09 11:30:00,10.01,10.02,9.98,10.0,1374350.0,10.01,10.02,9.98,10.0,1374350.0
2016-03-09 11:35:00,10.0,10.03,10.0,10.01,1013250.0,10.0,10.03,10.0,10.01,1013250.0
2016-03-09 11:40:00,10.0,10.01,9.98,9.99,688700.0,10.0,10.01,9.98,9.99,688700.0
2016-03-09 11:45:00,10.0,10.01,9.98,9.98,717600.0,10.0,10.01,9.98,9.98,717600.0
2016-03-09 11:50:00,9.98,10.03,9.98,10.0,1711200.0,9.98,10.03,9.98,10.0,1711200.0
2016-03-09 11:55:00,10.01,10.03,10.0,10.02,998850.0,10.01,10.03,10.0,10.02,998850.0
2016-03-09 12:00:00,10.02,10.06,10.0,10.03,1677950.0,10.02,10.06,10.0,10.03,1677950.0
2016-03-09 12:05:00,10.04,10.07,10.01,10.05,3428200.0,10.04,10.07,10.01,10.05,3428200.0
2016-03-09 12:10:00,10.05,10.06,10.01,10.05,1865800.0,10.05,10.06,10.01,10.05,1865800.0
2016-03-09 12:15:00,10.06,10.06,10.02,10.05,1571750.0,10.06,10.06,10.02,10.05,1571750.0
2016-03-09 12:20:00,10.05,10.05,10.03,10.04,2086050.0,10.05,10.05,10.03,10.04,2086050.0
2016-03-09 12:25:00,10.04,10.04,10.01,10.02,1140550.0,10.04,10.04,10.01,10.02,1140550.0
2016-03-09 12:30:00,10.02,10.04,10.02,10.03,1055200.0,10.02,10.04,10.02,10.03,1055200.0
2016-03-09 12:35:00,10.03,10.04,9.96,9.97,2847250.0,10.03,10.04,9.96,9.97,2847250.0
2016-03-09 12:40:00,9.97,10.07,9.97,10.05,1715500.0,9.97,10.07,9.97,10.05,1715500.0
2016-03-09 12:45:00,10.04,10.1,10.03,10.08,1808500.0,10.04,10.1,10.03,10.08,1808500.0
2016-03-09 12:50:00,10.08,10.2,10.06,10.2,4408350.0,10.08,10.2,10.06,10.2,4408350.0
2016-03-09 12:55:00,10.2,10.25,10.16,10.17,4753100.0,10.2,10.25,10.16,10.17,4753100.0
2016-03-09 13:00:00,10.19,10.25,10.17,10.2,1287250.0,10.19,10.25,10.17,10.2,1287250.0
2016-03-09 13:05:00,10.2,10.2,10.18,10.2,604900.0,10.2,10.2,10.18,10.2,604900.0
2016-03-09 13:10:00,10.19,10.27,10.19,10.27,1517450.0,10.19,10.27,10.19,10.27,1517450.0
2016-03-09 13:15:00,10.26,10.28,10.22,10.23,1077050.0,10.26,10.28,10.22,10.23,1077050.0
2016-03-09 13:20:00,10.24,10.25,10.2,10.22,646900.0,10.24,10.25,10.2,10.22,646900.0
2016-03-09 13:25:00,10.23,10.25,10.22,10.25,921500.0,10.23,10.25,10.22,10.25,921500.0
2016-03-09 13:30:00,10.24,10.28,10.24,10.28,1000300.0,10.24,10.28,10.24,10.28,1000300.0
2016-03-09 13:35:00,10.28,10.37,10.27,10.33,3241200.0,10.28,10.37,10.27,10.33,3241200.0
2016-03-09 13:40:00,10.33,10.33,10.28,10.33,2295450.0,10.33,10.33,10.28,10.33,2295450.0
2016-03-09 13:45:00,10.33,10.37,10.29,10.36,1434950.0,10.33,10.37,10.29,10.36,1434950.0
2016-03-09 13:50:00,10.36,10.36,10.29,10.3,1296900.0,10.36,10.36,10.29,10.3,1296900.0
2016-03-09 13:55:00,10.3,10.35,10.3,10.35,1223150.0,10.3,10.35,10.3,10.35,1223150.0
2016-03-09 14:00:00,10.34,10.35,10.3,10.32,549000.0,10.34,10.35,10.3,10.32,549000.0
2016-03-09 14:05:00,10.31,10.32,10.25,10.25,1325200.0,10.31,10.32,10.25,10.25,1325200.0
2016-03-09 14:10:00,10.25,10.28,10.21,10.21,1130300.0,10.25,10.28,10.21,10.21,1130300.0
2016-03-09 14:15:00,10.22,10.24,10.21,10.22,651900.0,10.22,10.24,10.21,10.22,651900.0
2016-03-09 14:20:00,10.22,10.22,10.17,10.17,1468250.0,10.22,10.22,10.17,10.17,1468250.0
2016-03-09 14:25:00,10.17,10.22,10.17,10.18,799700.0,10.17,10.22,10.17,10.18,799700.0
2016-03-09 14:30:00,10.19,10.2,10.15,10.15,609250.0,10.19,10.2,10.15,10.15,609250.0
2016-03-09 14:35:00,10.17,10.17,10.12,10.14,588300.0,10.17,10.17,10.12,10.14,588300.0
2016-03-09 14:40:00,10.13,10.14,10.06,10.11,1520250.0,10.13,10.14,10.06,10.11,1520250.0
2016-03-09 14:45:00,10.12,10.16,10.11,10.14,763700.0,10.12,10.16,10.11,10.14,763700.0
2016-03-09 14:50:00,10.15,10.15,10.11,10.11,561550.0,10.15,10.15,10.11,10.11,561550.0
2016-03-09 14:55:00,10.11,10.13,10.09,10.13,514400.0,10.11,10.13,10.09,10.13,514400.0
2016-03-09 15:00:00,10.12,10.13,10.08,10.11,628150.0,10.12,10.13,10.08,10.11,628150.0
2016-03-09 15:05:00,10.11,10.11,10.07,10.07,523000.0,10.11,10.11,10.07,10.07,523000.0
2016-03-09 15:10:00,10.07,10.1,10.07,10.08,916050.0,10.07,10.1,10.07,10.08,916050.0
2016-03-09 15:15:00,10.08,10.12,10.06,10.09,909250.0,10.08,10.12,10.06,10.09,909250.0
2016-03-09 15:20:00,10.1,10.12,10.09,10.12,588650.0,10.1,10.12,10.09,10.12,588650.0
2016-03-09 15:25:00,10.12,10.14,10.11,10.13,941600.0,10.12,10.14,10.11,10.13,941600.0
2016-03-09 15:30:00,10.13,10.13,10.1,10.13,754000.0,10.13,10.13,10.1,10.13,754000.0
2016-03-09 15:35:00,10.12,10.13,10.1,10.11,399550.0,10.12,10.13,10.1,10.11,399550.0
2016-03-09 15:40:00,10.1,10.11,10.09,10.11,728300.0,10.1,10.11,10.09,10.11,728300.0
2016-03-09 15:45:00,10.1,10.12,10.09,10.11,720850.0,10.1,10.12,10.09,10.11,720850.0
2016-03-09 15:50:00,10.1,10.12,10.1,10.12,1103350.0,10.1,10.12,10.1,10.12,1103350.0
2016-03-09 15:55:00,10.12,10.15,10.11,10.14,2619250.0,10.12,10.15,10.11,10.14,2619250.0
2016-03-10 09:30:00,10.2,10.28,10.18,10.23,2914450.0,10.2,10.28,10.18,10.23,2914450.0
2016-03-10 09:35:00,10.22,10.22,10.09,10.17,1200750.0,10.22,10.22,10.09,10.17,1200750.0
2016-03-10 09:40:00,10.17,10.17,10.1,10.13,558450.0,10.17,10.17,10.1,10.13,558450.0
2016-03-10 09:45:00,10.12,10.15,10.12,10.14,727100.0,10.12,10.15,10.12,10.14,727100.0
2016-03-10 09:50:00,10.15,10.16,10.12,10.15,351850.0,10.15,10.16,10.12,10.15,351850.0
2016-03-10 09:55:00,10.15,10.16,10.11,10.13,901400.0,10.15,10.16,10.11,10.13,901400.0
2016-03-10 10:00:00,10.12,10.15,10.12,10.14,390400.0,10.12,10.15,10.12,10.14,390400.0
2016-03-10 10:05:00,10.13,10.14,10.06,10.09,1235700.0,10.13,10.14,10.06,10.09,1235700.0
2016-03-10 10:10:00,10.09,10.09,10.07,10.09,349850.0,10.09,10.09,10.07,10.09,349850.0
2016-03-10 10:15:00,10.08,10.14,10.08,10.08,514600.0,10.08,10.14,10.08,10.08,514600.0
2016-03-10 10:20:00,10.08,10.11,10.08,10.09,441050.0,10.08,10.11,10.08,10.09,441050.0
2016-03-10 10:25:00,10.08,10.09,10.07,10.08,227600.0,10.08,10.09,10.07,10.08,227600.0
2016-03-10 10:30:00,10.08,10.08,10.02,10.03,880500.0,10.08,10.08,10.02,10.03,880500.0
2016-03-10 10:35:00,10.03,10.04,10.01,10.02,1483400.0,10.03,10.04,10.01,10.02,1483400.0
2016-03-10 10:40:00,10.02,10.04,10.01,10.03,1194750.0,10.02,10.04,10.01,10.03,1194750.0
2016-03-10 10:45:00,10.03,10.04,10.01,10.01,1651700.0,10.03,10.04,10.01,10.01,1651700.0
2016-03-10 10:50:00,10.01,10.02,10.0,10.01,1146750.0,10.01,10.02,10.0,10.01,1146750.0
2016-03-10 10:55:00,10.01,10.02,9.98,9.99,2029350.0,10.01,10.02,9.98,9.99,2029350.0
2016-03-10 11:00:00,9.99,10.0,9.99,10.0,487950.0,9.99,10.0,9.99,10.0,487950.0
2016-03-10 11:05:00,10.01,10.1,10.0,10.08,1122250.0,10.01,10.1,10.0,10.08,1122250.0
2016-03-10 11:10:00,10.08,10.1,10.06,10.07,381350.0,10.08,10.1,10.06,10.07,381350.0
2016-03-10 11:15:00,10.06,10.07,10.04,10.05,369950.0,10.06,10.07,10.04,10.05,369950.0
2016-03-10 11:20:00,10.04,10.04,10.01,10.03,1079600.0,10.04,10.04,10.01,10.03,1079600.0
2016-03-10 11:25:00,10.03,10.03,10.01,10.03,569450.0,10.03,10.03,10.01,10.03,569450.0
2016-03-10 11:30:00,10.03,10.06,10.02,10.04,694750.0,10.03,10.06,10.02,10.04,694750.0
2016-03-10 11:35:00,10.04,10.08,10.04,10.08,402200.0,10.04,10.08,10.04,10.08,402200.0
2016-03-10 11:40:00,10.07,10.11,10.07,10.09,382100.0,10.07,10.11,10.07,10.09,382100.0
2016-03-10 11:45:00,10.09,10.13,10.09,10.12,1148350.0,10.09,10.13,10.09,10.12,1148350.0
2016-03-10 11:50:00,10.12,10.14,10.12,10.14,1065900.0,10.12,10.14,10.12,10.14,1065900.0
2016-03-10 11:55:00,10.14,10.14,10.12,10.13,876300.0,10.14,10.14,10.12,10.13,876300.0
2016-03-10 12:00:00,10.13,10.17,10.13,10.14,841400.0,10.13,10.17,10.13,10.14,841400.0
2016-03-10 12:05:00,10.15,10.15,10.12,10.13,521550.0,10.15,10.15,10.12,10.13,521550.0
2016-03-10 12:10:00,10.13,10.14,10.12,10.13,794850.0,10.13,10.14,10.12,10.13,794850.0
2016-03-10 12:15:00,10.13,10.13,10.12,10.12,395000.0,10.13,10.13,10.12,10.12,395000.0
2016-03-10 12:20:00,10.12,10.13,10.11,10.12,377750.0,10.12,10.13,10.11,10.12,377750.0
2016-03-10 12:25:00,10.12,10.12,10.1,10.1,540950.0,10.12,10.12,10.1,10.1,540950.0
2016-03-10 12:30:00,10.1,10.12,10.1,10.1,606050.0,10.1,10.12,10.1,10.1,606050.0
2016-03-10 12:35:00,10.11,10.11,10.07,10.07,260000.0,10.11,10.11,10.07,10.07,260000.0
2016-03-10 12:40:00,10.05,10.06,10.05,10.06,71500.0,10.05,10.06,10.05,10.06,71500.0
2016-03-10 12:45:00,10.06,10.07,10.04,10.05,377500.0,10.06,10.07,10.04,10.05,377500.0
2016-03-10 12:50:00,10.05,10.06,10.04,10.05,92500.0,10.05,10.06,10.04,10.05,92500.0
2016-03-10 12:55:00,10.05,10.07,10.05,10.06,195350.0,10.05,10.07,10.05,10.06,195350.0
2016-03-10 13:00:00,10.06,10.07,10.05,10.05,158200.0,10.06,10.07,10.05,10.05,158200.0
2016-03-10 13:05:00,10.05,10.05,10.02,10.03,295550.0,10.05,10.05,10.02,10.03,295550.0
2016-03-10 13:10:00,10.03,10.06,10.03,10.04,141250.0,10.03,10.06,10.03,10.04,141250.0
2016-03-10 13:15:00,10.04,10.07,10.04,10.06,354800.0,10.04,10.07,10.04,10.06,354800.0
2016-03-10 13:20:00,10.07,10.07,10.05,10.05,236950.0,10.07,10.07,10.05,10.05,236950.0
2016-03-10 13:25:00,10.05,10.07,10.04,10.06,673750.0,10.05,10.07,10.04,10.06,673750.0
2016-03-10 13:30:00,10.06,10.07,10.05,10.06,99900.0,10.06,10.07,10.05,10.06,99900.0
2016-03-10 13:35:00,10.05,10.06,10.04,10.05,450000.0,10.05,10.06,10.04,10.05,450000.0
2016-03-10 13:40:00,10.06,10.07,10.05,10.06,785150.0,10.06,10.07,10.05,10.06,785150.0
2016-03-10 13:45:00,10.06,10.06,10.03,10.05,132000.0,10.06,10.06,10.03,10.05,132000.0
2016-03-10 13:50:00,10.05,10.06,10.05,10.06,173800.0,10.05,10.06,10.05,10.06,173800.0
2016-03-10 13:55:00,10.06,10.06,10.03,10.03,511150.0,10.06,10.06,10.03,10.03,511150.0
2016-03-10 14:00:00,10.03,10.06,10.03,10.05,464450.0,10.03,10.06,10.03,10.05,464450.0
2016-03-10 14:05:00,10.05,10.06,10.03,10.03,252450.0,10.05,10.06,10.03,10.03,252450.0
2016-03-10 14:10:00,10.03,10.04,10.02,10.03,327500.0,10.03,10.04,10.02,10.03,327500.0
2016-03-10 14:15:00,10.04,10.05,10.04,10.05,190300.0,10.04,10.05,10.04,10.05,190300.0
2016-03-10 14:20:00,10.05,10.05,10.03,10.03,465700.0,10.05,10.05,10.03,10.03,465700.0
2016-03-10 14:25:00,10.03,10.05,10.03,10.03,330850.0,10.03,10.05,10.03,10.03,330850.0
2016-03-10 14:30:00,10.04,10.05,10.02,10.04,529600.0,10.04,10.05,10.02,10.04,529600.0
2016-03-10 14:35:00,10.04,10.05,10.02,10.03,331400.0,10.04,10.05,10.02,10.03,331400.0
2016-03-10 14:40:00,10.03,10.04,10.03,10.04,560100.0,10.03,10.04,10.03,10.04,560100.0
2016-03-10 14:45:00,10.04,10.06,10.04,10.06,337300.0,10.04,10.06,10.04,10.06,337300.0
2016-03-10 14:50:00,10.06,10.06,10.04,10.05,629850.0,10.06,10.06,10.04,10.05,629850.0
2016-03-10 14:55:00,10.05,10.05,10.04,10.05,555900.0,10.05,10.05,10.04,10.05,555900.0
2016-03-10 15:00:00,10.05,10.06,10.03,10.03,161500.0,10.05,10.06,10.03,10.03,161500.0
2016-03-10 15:05:00,10.04,10.04,10.03,10.04,888350.0,10.04,10.04,10.03,10.04,888350.0
2016-03-10 15:10:00,10.04,10.05,10.03,10.05,594400.0,10.04,10.05,10.03,10.05,594400.0
2016-03-10 15:15:00,10.04,10.06,10.04,10.05,1163950.0,10.04,10.06,10.04,10.05,1163950.0
2016-03-10 15:20:00,10.04,10.05,10.03,10.05,562500.0,10.04,10.05,10.03,10.05,562500.0
2016-03-10 15:25:00,10.05,10.1,10.05,10.1,853650.0,10.05,10.1,10.05,10.1,853650.0
2016-03-10 15:30:00,10.1,10.11,10.08,10.09,780500.0,10.1,10.11,10.08,10.09,780500.0
2016-03-10 15:35:00,10.09,10.09,10.04,10.05,601300.0,10.09,10.09,10.04,10.05,601300.0
2016-03-10 15:40:00,10.05,10.07,10.04,10.05,1294850.0,10.05,10.07,10.04,10.05,1294850.0
2016-03-10 15:45:00,10.05,10.08,10.04,10.04,487500.0,10.05,10.08,10.04,10.04,487500.0
2016-03-10 15:50:00,10.04,10.06,10.04,10.05,690750.0,10.04,10.06,10.04,10.05,690750.0
2016-03-10 15:55:00,10.05,10.07,10.04,10.07,1422850.0,10.05,10.07,10.04,10.07,1422850.0
2016-03-11 09:30:00,10.15,10.15,10.12,10.13,979750.0,10.15,10.15,10.12,10.13,979750.0
2016-03-11 09:35:00,10.14,10.18,10.14,10.15,1214750.0,10.14,10.18,10.14,10.15,1214750.0
2016-03-11 09:40:00,10.15,10.18,10.13,10.13,628100.0,10.15,10.18,10.13,10.13,628100.0
2016-03-11 09:45:00,10.13,10.13,10.09,10.11,903500.0,10.13,10.13,10.09,10.11,903500.0
2016-03-11 09:50:00,10.11,10.14,10.11,10.13,347250.0,10.11,10.14,10.11,10.13,347250.0
2016-03-11 09:55:00,10.13,10.14,10.12,10.13,428150.0,10.13,10.14,10.12,10.13,428150.0
2016-03-11 10:00:00,10.13,10.13,10.11,10.12,300000.0,10.13,10.13,10.11,10.12,300000.0
2016-03-11 10:05:00,10.13,10.13,10.12,10.12,196000.0,10.13,10.13,10.12,10.12,196000.0
2016-03-11 10:10:00,10.12,10.14,10.11,10.13,218950.0,10.12,10.14,10.11,10.13,218950.0
2016-03-11 10:15:00,10.13,10.14,10.11,10.13,368850.0,10.13,10.14,10.11,10.13,368850.0
2016-03-11 10:20:00,10.13,10.13,10.1,10.12,225000.0,10.13,10.13,10.1,10.12,225000.0
2016-03-11 10:25:00,10.12,10.13,10.12,10.12,37500.0,10.12,10.13,10.12,10.12,37500.0
2016-03-11 10:30:00,10.13,10.14,10.12,10.13,388350.0,10.13,10.14,10.12,10.13,388350.0
2016-03-11 10:35:00,10.14,10.14,10.13,10.13,129800.0,10.14,10.14,10.13,10.13,129800.0
2016-03-11 10:40:00,10.14,10.17,10.14,10.15,910800.0,10.14,10.17,10.14,10.15,910800.0
2016-03-11 10:45:00,10.15,10.16,10.15,10.15,242150.0,10.15,10.16,10.15,10.15,242150.0
2016-03-11 10:50:00,10.14,10.14,10.12,10.13,260050.0,10.14,10.14,10.12,10.13,260050.0
2016-03-11 10:55:00,10.13,10.14,10.13,10.14,124450.0,10.13,10.14,10.13,10.14,124450.0
2016-03-11 11:00:00,10.13,10.15,10.13,10.15,176800.0,10.13,10.15,10.13,10.15,176800.0
2016-03-11 11:05:00,10.15,10.16,10.14,10.16,160300.0,10.15,10.16,10.14,10.16,160300.0
2016-03-11 11:10:00,10.16,10.17,10.15,10.17,822350.0,10.16,10.17,10.15,10.17,822350.0
2016-03-11 11:15:00,10.17,10.18,10.16,10.17,870150.0,10.17,10.18,10.16,10.17,870150.0
2016-03-11 11:20:00,10.17,10.18,10.16,10.17,335250.0,10.17,10.18,10.16,10.17,335250.0
2016-03-11 11:25:00,10.17,10.18,10.16,10.17,751550.0,10.17,10.18,10.16,10.17,751550.0
2016-03-11 11:30:00,10.17,10.19,10.17,10.18,445050.0,10.17,10.19,10.17,10.18,445050.0
2016-03-11 11:35:00,10.18,10.19,10.17,10.18,851950.0,10.18,10.19,10.17,10.18,851950.0
2016-03-11 11:40:00,10.18,10.19,10.18,10.18,491950.0,10.18,10.19,10.18,10.18,491950.0
2016-03-11 11:45:00,10.19,10.21,10.19,10.2,554200.0,10.19,10.21,10.19,10.2,554200.0
2016-03-11 11:50:00,10.2,10.26,10.2,10.25,1461650.0,10.2,10.26,10.2,10.25,1461650.0
2016-03-11 11:55:00,10.25,10.28,10.25,10.27,598900.0,10.25,10.28,10.25,10.27,598900.0
2016-03-11 12:00:00,10.27,10.29,10.26,10.28,497450.0,10.27,10.29,10.26,10.28,497450.0
2016-03-11 12:05:00,10.28,10.29,10.27,10.27,340500.0,10.28,10.29,10.27,10.27,340500.0
2016-03-11 12:10:00,10.28,10.28,10.27,10.28,181450.0,10.28,10.28,10.27,10.28,181450.0
2016-03-11 12:15:00,10.28,10.3,10.28,10.29,664350.0,10.28,10.3,10.28,10.29,664350.0
2016-03-11 12:20:00,10.29,10.3,10.28,10.28,1504850.0,10.29,10.3,10.28,10.28,1504850.0
2016-03-11 12:25:00,10.28,10.29,10.25,10.25,869550.0,10.28,10.29,10.25,10.25,869550.0
2016-03-11 12:30:00,10.25,10.26,10.24,10.25,626600.0,10.25,10.26,10.24,10.25,626600.0
2016-03-11 12:35:00,10.25,10.25,10.23,10.25,541750.0,10.25,10.25,10.23,10.25,541750.0
2016-03-11 12:40:00,10.24,10.26,10.24,10.24,206950.0,10.24,10.26,10.24,10.24,206950.0
2016-03-11 12:45:00,10.24,10.26,10.24,10.25,244500.0,10.24,10.26,10.24,10.25,244500.0
2016-03-11 12:50:00,10.25,10.28,10.25,10.28,404550.0,10.25,10.28,10.25,10.28,404550.0
2016-03-11 12:55:00,10.28,10.29,10.27,10.28,291200.0,10.28,10.29,10.27,10.28,291200.0
2016-03-11 13:00:00,10.28,10.28,10.26,10.27,597850.0,10.28,10.28,10.26,10.27,597850.0
2016-03-11 13:05:00,10.27,10.27,10.24,10.24,865900.0,10.27,10.27,10.24,10.24,865900.0
2016-03-11 13:10:00,10.24,10.27,10.24,10.26,1197600.0,10.24,10.27,10.24,10.26,1197600.0
2016-03-11 13:15:00,10.26,10.26,10.24,10.24,730050.0,10.26,10.26,10.24,10.24,730050.0
2016-03-11 13:20:00,10.25,10.26,10.24,10.25,991050.0,10.25,10.26,10.24,10.25,991050.0
2016-03-11 13:25:00,10.26,10.26,10.23,10.23,866350.0,10.26,10.26,10.23,10.23,866350.0
2016-03-11 13:30:00,10.23,10.25,10.22,10.23,500650.0,10.23,10.25,10.22,10.23,500650.0
2016-03-11 13:35:00,10.24,10.24,10.21,10.21,302300.0,10.24,10.24,10.21,10.21,302300.0
2016-03-11 13:40:00,10.21,10.21,10.19,10.19,190000.0,10.21,10.21,10.19,10.19,190000.0
2016-03-11 13:45:00,10.19,10.2,10.18,10.2,518450.0,10.19,10.2,10.18,10.2,518450.0
2016-03-11 13:50:00,10.2,10.21,10.19,10.2,772750.0,10.2,10.21,10.19,10.2,772750.0
2016-03-11 13:55:00,10.19,10.2,10.18,10.2,961750.0,10.19,10.2,10.18,10.2,961750.0
2016-03-11 14:00:00,10.19,10.19,10.18,10.18,586350.0,10.19,10.19,10.18,10.18,586350.0
2016-03-11 14:05:00,10.18,10.19,10.17,10.18,268400.0,10.18,10.19,10.17,10.18,268400.0
2016-03-11 14:10:00,10.18,10.19,10.17,10.17,772400.0,10.18,10.19,10.17,10.17,772400.0
2016-03-11 14:15:00,10.17,10.18,10.15,10.16,1238450.0,10.17,10.18,10.15,10.16,1238450.0
2016-03-11 14:20:00,10.16,10.16,10.13,10.14,735500.0,10.16,10.16,10.13,10.14,735500.0
2016-03-11 14:25:00,10.14,10.16,10.14,10.16,623900.0,10.14,10.16,10.14,10.16,623900.0
2016-03-11 14:30:00,10.16,10.18,10.15,10.18,998600.0,10.16,10.18,10.15,10.18,998600.0
2016-03-11 14:35:00,10.17,10.18,10.16,10.18,1962150.0,10.17,10.18,10.16,10.18,1962150.0
2016-03-11 14:40:00,10.18,10.18,10.17,10.17,440300.0,10.18,10.18,10.17,10.17,440300.0
2016-03-11 14:45:00,10.18,10.19,10.17,10.18,814200.0,10.18,10.19,10.17,10.18,814200.0
2016-03-11 14:50:00,10.18,10.19,10.18,10.19,295000.0,10.18,10.19,10.18,10.19,295000.0
2016-03-11 14:55:00,10.19,10.2,10.18,10.18,715000.0,10.19,10.2,10.18,10.18,715000.0
2016-03-11 15:00:00,10.18,10.19,10.18,10.19,386350.0,10.18,10.19,10.18,10.19,386350.0
2016-03-11 15:05:00,10.18,10.21,10.18,10.2,645300.0,10.18,10.21,10.18,10.2,645300.0
2016-03-11 15:10:00,10.2,10.2,10.18,10.18,434500.0,10.2,10.2,10.18,10.18,434500.0
2016-03-11 15:15:00,10.19,10.19,10.18,10.18,555200.0,10.19,10.19,10.18,10.18,555200.0
2016-03-11 15:20:00,10.18,10.18,10.18,10.18,533700.0,10.18,10.18,10.18,10.18,533700.0
2016-03-11 15:25:00,10.18,10.18,10.17,10.17,550500.0,10.18,10.18,10.17,10.17,550500.0
2016-03-11 15:30:00,10.17,10.17,10.15,10.16,341550.0,10.17,10.17,10.15,10.16,341550.0
2016-03-11 15:35:00,10.17,10.17,10.15,10.15,433100.0,10.17,10.17,10.15,10.15,433100.0
2016-03-11 15:40:00,10.15,10.16,10.13,10.13,1307900.0,10.15,10.16,10.13,10.13,1307900.0
2016-03-11 15:45:00,10.13,10.14,10.13,10.13,1339800.0,10.13,10.14,10.13,10.13,1339800.0
2016-03-11 15:50:00,10.13,10.14,10.12,10.12,1392050.0,10.13,10.14,10.12,10.12,1392050.0
2016-03-11 15:55:00,10.12,10.16,10.12,10.15,3133150.0,10.12,10.16,10.12,10.15,3133150.0
2016-03-14 09:30:00,10.18,10.2,10.16,10.2,420100.0,10.18,10.2,10.16,10.2,420100.0
2016-03-14 09:35:00,10.18,10.3,10.18,10.29,1376850.0,10.18,10.3,10.18,10.29,1376850.0
2016-03-14 09:40:00,10.31,10.32,10.25,10.25,888600.0,10.31,10.32,10.25,10.25,888600.0
2016-03-14 09:45:00,10.25,10.27,10.23,10.25,652800.0,10.25,10.27,10.23,10.25,652800.0
2016-03-14 09:50:00,10.25,10.28,10.25,10.25,375050.0,10.25,10.28,10.25,10.25,375050.0
2016-03-14 09:55:00,10.25,10.28,10.24,10.26,583900.0,10.25,10.28,10.24,10.26,583900.0
2016-03-14 10:00:00,10.26,10.29,10.25,10.28,452550.0,10.26,10.29,10.25,10.28,452550.0
2016-03-14 10:05:00,10.29,10.35,10.29,10.33,950250.0,10.29,10.35,10.29,10.33,950250.0
2016-03-14 10:10:00,10.33,10.35,10.32,10.35,1066100.0,10.33,10.35,10.32,10.35,1066100.0
2016-03-14 10:15:00,10.35,10.36,10.32,10.35,834600.0,10.35,10.36,10.32,10.35,834600.0
2016-03-14 10:20:00,10.35,10.35,10.33,10.34,753050.0,10.35,10.35,10.33,10.34,753050.0
2016-03-14 10:25:00,10.34,10.37,10.33,10.36,1190400.0,10.34,10.37,10.33,10.36,1190400.0
2016-03-14 10:30:00,10.37,10.41,10.36,10.39,1288600.0,10.37,10.41,10.36,10.39,1288600.0
2016-03-14 10:35:00,10.4,10.41,10.38,10.39,502700.0,10.4,10.41,10.38,10.39,502700.0
2016-03-14 10:40:00,10.38,10.42,10.38,10.41,575150.0,10.38,10.42,10.38,10.41,575150.0
2016-03-14 10:45:00,10.42,10.43,10.41,10.42,905150.0,10.42,10.43,10.41,10.42,905150.0
2016-03-14 10:50:00,10.41,10.42,10.39,10.4,474450.0,10.41,10.42,10.39,10.4,474450.0
2016-03-14 10:55:00,10.39,10.39,10.32,10.32,622150.0,10.39,10.39,10.32,10.32,622150.0
2016-03-14 11:00:00,10.33,10.37,10.32,10.37,373850.0,10.33,10.37,10.32,10.37,373850.0
2016-03-14 11:05:00,10.37,10.38,10.35,10.37,465150.0,10.37,10.38,10.35,10.37,465150.0
2016-03-14 11:10:00,10.36,10.38,10.35,10.36,374500.0,10.36,10.38,10.35,10.36,374500.0
2016-03-14 11:15:00,10.36,10.4,10.36,10.38,578200.0,10.36,10.4,10.36,10.38,578200.0
2016-03-14 11:20:00,10.38,10.39,10.36,10.36,717400.0,10.38,10.39,10.36,10.36,717400.0
2016-03-14 11:25:00,10.37,10.37,10.35,10.35,492600.0,10.37,10.37,10.35,10.35,492600.0
2016-03-14 11:30:00,10.36,10.36,10.34,10.35,293600.0,10.36,10.36,10.34,10.35,293600.0
2016-03-14 11:35:00,10.33,10.35,10.33,10.34,677350.0,10.33,10.35,10.33,10.34,677350.0
2016-03-14 11:40:00,10.33,10.36,10.33,10.35,433400.0,10.33,10.36,10.33,10.35,433400.0
2016-03-14 11:45:00,10.35,10.36,10.34,10.36,559600.0,10.35,10.36,10.34,10.36,559600.0
2016-03-14 11:50:00,10.36,10.37,10.36,10.37,251850.0,10.36,10.37,10.36,10.37,251850.0
2016-03-14 11:55:00,10.38,10.38,10.34,10.35,180000.0,10.38,10.38,10.34,10.35,180000.0
2016-03-14 12:00:00,10.35,10.35,10.33,10.35,95000.0,10.35,10.35,10.33,10.35,95000.0
2016-03-14 12:05:00,10.35,10.35,10.33,10.34,547150.0,10.35,10.35,10.33,10.34,547150.0
2016-03-14 12:10:00,10.34,10.36,10.34,10.35,236750.0,10.34,10.36,10.34,10.35,236750.0
2016-03-14 12:15:00,10.34,10.38,10.34,10.37,536650.0,10.34,10.38,10.34,10.37,536650.0
2016-03-14 12:20:00,10.37,10.38,10.36,10.37,480800.0,10.37,10.38,10.36,10.37,480800.0
2016-03-14 12:25:00,10.37,10.37,10.35,10.35,327050.0,10.37,10.37,10.35,10.35,327050.0
2016-03-14 12:30:00,10.36,10.37,10.35,10.35,346150.0,10.36,10.37,10.35,10.35,346150.0
2016-03-14 12:35:00,10.36,10.38,10.35,10.38,1060000.0,10.36,10.38,10.35,10.38,1060000.0
2016-03-14 12:40:00,10.38,10.38,10.35,10.35,1020000.0,10.38,10.38,10.35,10.35,1020000.0
2016-03-14 12:45:00,10.34,10.37,10.34,10.35,907750.0,10.34,10.37,10.34,10.35,907750.0
2016-03-14 12:50:00,10.35,10.38,10.35,10.37,200000.0,10.35,10.38,10.35,10.37,200000.0
2016-03-14 12:55:00,10.38,10.38,10.36,10.37,310000.0,10.38,10.38,10.36,10.37,310000.0
2016-03-14 13:00:00,10.37,10.39,10.37,10.39,502850.0,10.37,10.39,10.37,10.39,502850.0
2016-03-14 13:05:00,10.38,10.4,10.38,10.39,200550.0,10.38,10.4,10.38,10.39,200550.0
2016-03-14 13:10:00,10.39,10.4,10.38,10.4,224950.0,10.39,10.4,10.38,10.4,224950.0
2016-03-14 13:15:00,10.39,10.4,10.38,10.38,170250.0,10.39,10.4,10.38,10.38,170250.0
2016-03-14 13:20:00,10.39,10.41,10.38,10.41,405000.0,10.39,10.41,10.38,10.41,405000.0
2016-03-14 13:25:00,10.41,10.41,10.39,10.39,277500.0,10.41,10.41,10.39,10.39,277500.0
2016-03-14 13:30:00,10.4,10.41,10.38,10.39,1061400.0,10.4,10.41,10.38,10.39,1061400.0
2016-03-14 13:35:00,10.39,10.39,10.36,10.37,432500.0,10.39,10.39,10.36,10.37,432500.0
2016-03-14 13:40:00,10.37,10.38,10.36,10.38,175000.0,10.37,10.38,10.36,10.38,175000.0
2016-03-14 13:45:00,10.38,10.39,10.37,10.38,147500.0,10.38,10.39,10.37,10.38,147500.0
2016-03-14 13:50:00,10.38,10.38,10.36,10.37,497450.0,10.38,10.38,10.36,10.37,497450.0
2016-03-14 13:55:00,10.38,10.39,10.37,10.38,486050.0,10.38,10.39,10.37,10.38,486050.0
2016-03-14 14:00:00,10.39,10.39,10.38,10.39,188350.0,10.39,10.39,10.38,10.39,188350.0
2016-03-14 14:05:00,10.39,10.39,10.38,10.39,210000.0,10.39,10.39,10.38,10.39,210000.0
2016-03-14 14:10:00,10.39,10.4,10.39,10.4,271050.0,10.39,10.4,10.39,10.4,271050.0
2016-03-14 14:15:00,10.4,10.41,10.39,10.39,337500.0,10.4,10.41,10.39,10.39,337500.0
2016-03-14 14:20:00,10.39,10.4,10.38,10.4,355600.0,10.39,10.4,10.38,10.4,355600.0
2016-03-14 14:25:00,10.39,10.41,10.38,10.39,268750.0,10.39,10.41,10.38,10.39,268750.0
2016-03-14 14:30:00,10.39,10.4,10.39,10.39,395650.0,10.39,10.4,10.39,10.39,395650.0
2016-03-14 14:35:00,10.4,10.4,10.38,10.4,170000.0,10.4,10.4,10.38,10.4,170000.0
2016-03-14 14:40:00,10.39,10.4,10.39,10.39,137500.0,10.39,10.4,10.39,10.39,137500.0
2016-03-14 14:45:00,10.39,10.4,10.39,10.4,358100.0,10.39,10.4,10.39,10.4,358100.0
2016-03-14 14:50:00,10.4,10.4,10.38,10.38,770200.0,10.4,10.4,10.38,10.38,770200.0
2016-03-14 14:55:00,10.38,10.4,10.37,10.39,601650.0,10.38,10.4,10.37,10.39,601650.0
2016-03-14 15:00:00,10.39,10.39,10.37,10.37,480250.0,10.39,10.39,10.37,10.37,480250.0
2016-03-14 15:05:00,10.38,10.38,10.35,10.37,800500.0,10.38,10.38,10.35,10.37,800500.0
2016-03-14 15:10:00,10.37,10.37,10.33,10.33,570250.0,10.37,10.37,10.33,10.33,570250.0
2016-03-14 15:15:00,10.33,10.33,10.28,10.3,1336200.0,10.33,10.33,10.28,10.3,1336200.0
2016-03-14 15:20:00,10.29,10.31,10.28,10.31,524400.0,10.29,10.31,10.28,10.31,524400.0
2016-03-14 15:25:00,10.31,10.33,10.31,10.31,338950.0,10.31,10.33,10.31,10.31,338950.0
2016-03-14 15:30:00,10.32,10.32,10.3,10.3,598650.0,10.32,10.32,10.3,10.3,598650.0
2016-03-14 15:35:00,10.3,10.34,10.3,10.34,363700.0,10.3,10.34,10.3,10.34,363700.0
2016-03-14 15:40:00,10.32,10.34,10.3,10.3,378850.0,10.32,10.34,10.3,10.3,378850.0
2016-03-14 15:45:00,10.3,10.32,10.29,10.29,714150.0,10.3,10.32,10.29,10.29,714150.0
2016-03-14 15:50:00,10.29,10.31,10.28,10.3,1330950.0,10.29,10.31,10.28,10.3,1330950.0
2016-03-14 15:55:00,10.3,10.32,10.3,10.31,1764200.0,10.3,10.32,10.3,10.31,1764200.0
2016-03-15 09:30:00,10.22,10.22,10.0,10.14,310600.0,10.22,10.22,10.0,10.14,310600.0
2016-03-15 09:35:00,10.14,10.23,10.14,10.22,976050.0,10.14,10.23,10.14,10.22,976050.0
2016-03-15 09:40:00,10.22,10.23,10.2,10.21,313600.0,10.22,10.23,10.2,10.21,313600.0
2016-03-15 09:45:00,10.21,10.23,10.16,10.19,388850.0,10.21,10.23,10.16,10.19,388850.0
2016-03-15 09:50:00,10.18,10.2,10.15,10.15,207600.0,10.18,10.2,10.15,10.15,207600.0
2016-03-15 09:55:00,10.15,10.19,10.15,10.16,424300.0,10.15,10.19,10.15,10.16,424300.0
2016-03-15 10:00:00,10.16,10.18,10.14,10.16,181050.0,10.16,10.18,10.14,10.16,181050.0
2016-03-15 10:05:00,10.15,10.17,10.15,10.15,155700.0,10.15,10.17,10.15,10.15,155700.0
2016-03-15 10:10:00,10.16,10.16,10.14,10.16,389500.0,10.16,10.16,10.14,10.16,389500.0
2016-03-15 10:15:00,10.16,10.16,10.11,10.11,546250.0,10.16,10.16,10.11,10.11,546250.0
2016-03-15 10:20:00,10.11,10.13,10.1,10.11,322850.0,10.11,10.13,10.1,10.11,322850.0
2016-03-15 10:25:00,10.11,10.15,10.11,10.15,585200.0,10.11,10.15,10.11,10.15,585200.0
2016-03-15 10:30:00,10.15,10.18,10.15,10.16,276200.0,10.15,10.18,10.15,10.16,276200.0
2016-03-15 10:35:00,10.16,10.16,10.15,10.16,242550.0,10.16,10.16,10.15,10.16,242550.0
2016-03-15 10:40:00,10.15,10.16,10.15,10.16,180000.0,10.15,10.16,10.15,10.16,180000.0
2016-03-15 10:45:00,10.15,10.16,10.12,10.12,390150.0,10.15,10.16,10.12,10.12,390150.0
2016-03-15 10:50:00,10.13,10.14,10.07,10.08,999750.0,10.13,10.14,10.07,10.08,999750.0
2016-03-15 10:55:00,10.09,10.11,10.09,10.1,380000.0,10.09,10.11,10.09,10.1,380000.0
2016-03-15 11:00:00,10.1,10.11,10.08,10.08,563500.0,10.1,10.11,10.08,10.08,563500.0
2016-03-15 11:05:00,10.08,10.1,10.07,10.09,287800.0,10.08,10.1,10.07,10.09,287800.0
2016-03-15 11:10:00,10.1,10.13,10.08,10.11,338000.0,10.1,10.13,10.08,10.11,338000.0
2016-03-15 11:15:00,10.1,10.14,10.1,10.13,120000.0,10.1,10.14,10.1,10.13,120000.0
2016-03-15 11:20:00,10.13,10.14,10.11,10.12,262450.0,10.13,10.14,10.11,10.12,262450.0
2016-03-15 11:25:00,10.12,10.12,10.1,10.1,145500.0,10.12,10.12,10.1,10.1,145500.0
2016-03-15 11:30:00,10.1,10.11,10.09,10.09,424400.0,10.1,10.11,10.09,10.09,424400.0
2016-03-15 11:35:00,10.1,10.1,10.08,10.09,193050.0,10.1,10.1,10.08,10.09,193050.0
2016-03-15 11:40:00,10.08,10.1,10.08,10.1,35000.0,10.08,10.1,10.08,10.1,35000.0
2016-03-15 11:45:00,10.09,10.1,10.07,10.07,243200.0,10.09,10.1,10.07,10.07,243200.0
2016-03-15 11:50:00,10.07,10.08,10.05,10.08,954550.0,10.07,10.08,10.05,10.08,954550.0
2016-03-15 11:55:00,10.07,10.07,10.05,10.06,505550.0,10.07,10.07,10.05,10.06,505550.0
2016-03-15 12:00:00,10.07,10.07,10.04,10.04,584100.0,10.07,10.07,10.04,10.04,584100.0
2016-03-15 12:05:00,10.04,10.06,10.03,10.04,854200.0,10.04,10.06,10.03,10.04,854200.0
2016-03-15 12:10:00,10.05,10.07,10.04,10.05,624900.0,10.05,10.07,10.04,10.05,624900.0
2016-03-15 12:15:00,10.05,10.06,10.03,10.03,652800.0,10.05,10.06,10.03,10.03,652800.0
2016-03-15 12:20:00,10.03,10.03,10.01,10.02,1072250.0,10.03,10.03,10.01,10.02,1072250.0
2016-03-15 12:25:00,10.03,10.03,10.02,10.03,358050.0,10.03,10.03,10.02,10.03,358050.0
2016-03-15 12:30:00,10.03,10.03,10.02,10.02,539000.0,10.03,10.03,10.02,10.02,539000.0
2016-03-15 12:35:00,10.03,10.04,10.02,10.04,235400.0,10.03,10.04,10.02,10.04,235400.0
2016-03-15 12:40:00,10.04,10.04,10.03,10.03,171850.0,10.04,10.04,10.03,10.03,171850.0
2016-03-15 12:45:00,10.03,10.04,10.03,10.03,289100.0,10.03,10.04,10.03,10.03,289100.0
2016-03-15 12:50:00,10.03,10.03,10.01,10.01,288950.0,10.03,10.03,10.01,10.01,288950.0
2016-03-15 12:55:00,10.01,10.03,10.01,10.03,427600.0,10.01,10.03,10.01,10.03,427600.0
2016-03-15 13:00:00,10.02,10.03,10.01,10.01,324550.0,10.02,10.03,10.01,10.01,324550.0
2016-03-15 13:05:00,10.01,10.02,10.0,10.0,1210000.0,10.01,10.02,10.0,10.0,1210000.0
2016-03-15 13:10:00,10.0,10.01,9.99,9.99,565300.0,10.0,10.01,9.99,9.99,565300.0
2016-03-15 13:15:00,9.99,10.02,9.99,10.02,230000.0,9.99,10.02,9.99,10.02,230000.0
2016-03-15 13:20:00,10.03,10.04,10.01,10.01,581950.0,10.03,10.04,10.01,10.01,581950.0
2016-03-15 13:25:00,10.02,10.02,10.0,10.01,578500.0,10.02,10.02,10.0,10.01,578500.0
2016-03-15 13:30:00,10.0,10.02,10.0,10.0,271500.0,10.0,10.02,10.0,10.0,271500.0
2016-03-15 13:35:00,10.01,10.02,10.0,10.02,392600.0,10.01,10.02,10.0,10.02,392600.0
2016-03-15 13:40:00,10.03,10.03,10.0,10.01,942300.0,10.03,10.03,10.0,10.01,942300.0
2016-03-15 13:45:00,10.01,10.01,10.0,10.0,317750.0,10.01,10.01,10.0,10.0,317750.0
2016-03-15 13:50:00,10.01,10.01,10.0,10.01,487350.0,10.01,10.01,10.0,10.01,487350.0
2016-03-15 13:55:00,10.01,10.02,10.01,10.02,510000.0,10.01,10.02,10.01,10.02,510000.0
2016-03-15 14:00:00,10.02,10.05,10.02,10.04,995400.0,10.02,10.05,10.02,10.04,995400.0
2016-03-15 14:05:00,10.04,10.07,10.04,10.06,470200.0,10.04,10.07,10.04,10.06,470200.0
2016-03-15 14:10:00,10.07,10.08,10.06,10.08,125000.0,10.07,10.08,10.06,10.08,125000.0
2016-03-15 14:15:00,10.08,10.08,10.07,10.07,380950.0,10.08,10.08,10.07,10.07,380950.0
2016-03-15 14:20:00,10.08,10.08,10.06,10.06,93700.0,10.08,10.08,10.06,10.06,93700.0
2016-03-15 14:25:00,10.06,10.06,10.05,10.05,453250.0,10.06,10.06,10.05,10.05,453250.0
2016-03-15 14:30:00,10.05,10.07,10.04,10.06,614850.0,10.05,10.07,10.04,10.06,614850.0
2016-03-15 14:35:00,10.05,10.06,10.04,10.05,426200.0,10.05,10.06,10.04,10.05,426200.0
2016-03-15 14:40:00,10.06,10.06,10.03,10.04,386800.0,10.06,10.06,10.03,10.04,386800.0
2016-03-15 14:45:00,10.04,10.04,10.02,10.03,557200.0,10.04,10.04,10.02,10.03,557200.0
2016-03-15 14:50:00,10.04,10.05,10.02,10.04,638450.0,10.04,10.05,10.02,10.04,638450.0
2016-03-15 14:55:00,10.05,10.06,10.04,10.05,461900.0,10.05,10.06,10.04,10.05,461900.0
2016-03-15 15:00:00,10.05,10.06,10.04,10.04,260000.0,10.05,10.06,10.04,10.04,260000.0
2016-03-15 15:05:00,10.04,10.08,10.04,10.07,749200.0,10.04,10.08,10.04,10.07,749200.0
2016-03-15 15:10:00,10.07,10.07,10.05,10.06,856750.0,10.07,10.07,10.05,10.06,856750.0
2016-03-15 15:15:00,10.06,10.07,10.06,10.06,508050.0,10.06,10.07,10.06,10.06,508050.0
2016-03-15 15:20:00,10.06,10.07,10.05,10.06,820950.0,10.06,10.07,10.05,10.06,820950.0
2016-03-15 15:25:00,10.06,10.06,10.03,10.04,853450.0,10.06,10.06,10.03,10.04,853450.0
2016-03-15 15:30:00,10.04,10.05,10.04,10.04,643950.0,10.04,10.05,10.04,10.04,643950.0
2016-03-15 15:35:00,10.04,10.05,10.04,10.05,487650.0,10.04,10.05,10.04,10.05,487650.0
2016-03-15 15:40:00,10.05,10.06,10.05,10.05,557150.0,10.05,10.06,10.05,10.05,557150.0
2016-03-15 15:45:00,10.05,10.06,10.05,10.05,508500.0,10.05,10.06,10.05,10.05,508500.0
2016-03-15 15:50:00,10.06,10.07,10.04,10.06,617800.0,10.06,10.07,10.04,10.06,617800.0
2016-03-15 15:55:00,10.07,10.08,10.05,10.05,1952900.0,10.07,10.08,10.05,10.05,1952900.0
2016-03-16 09:30:00,9.61,9.68,9.46,9.5,9116150.0,9.61,9.68,9.46,9.5,9116150.0
2016-03-16 09:35:00,9.49,9.58,9.49,9.52,4833200.0,9.49,9.58,9.49,9.52,4833200.0
2016-03-16 09:40:00,9.52,9.68,9.49,9.63,5354650.0,9.52,9.68,9.49,9.63,5354650.0
2016-03-16 09:45:00,9.65,9.72,9.62,9.64,5463500.0,9.65,9.72,9.62,9.64,5463500.0
2016-03-16 09:50:00,9.65,9.67,9.6,9.66,3478050.0,9.65,9.67,9.6,9.66,3478050.0
2016-03-16 09:55:00,9.66,9.7,9.65,9.69,2839400.0,9.66,9.7,9.65,9.69,2839400.0
2016-03-16 10:00:00,9.68,9.69,9.62,9.65,2367350.0,9.68,9.69,9.62,9.65,2367350.0
2016-03-16 10:05:00,9.65,9.67,9.61,9.65,2241300.0,9.65,9.67,9.61,9.65,2241300.0
2016-03-16 10:10:00,9.66,9.66,9.63,9.64,1057800.0,9.66,9.66,9.63,9.64,1057800.0
2016-03-16 10:15:00,9.64,9.66,9.63,9.65,965200.0,9.64,9.66,9.63,9.65,965200.0
2016-03-16 10:20:00,9.65,9.76,9.65,9.73,2957800.0,9.65,9.76,9.65,9.73,2957800.0
2016-03-16 10:25:00,9.73,9.8,9.72,9.79,3926800.0,9.73,9.8,9.72,9.79,3926800.0
2016-03-16 10:30:00,9.79,9.86,9.76,9.85,2967050.0,9.79,9.86,9.76,9.85,2967050.0
2016-03-16 10:35:00,9.85,9.88,9.8,9.8,3902450.0,9.85,9.88,9.8,9.8,3902450.0
2016-03-16 10:40:00,9.8,9.9,9.8,9.83,2937150.0,9.8,9.9,9.8,9.83,2937150.0
2016-03-16 10:45:00,9.84,9.86,9.77,9.78,2210350.0,9.84,9.86,9.77,9.78,2210350.0
2016-03-16 10:50:00,9.78,9.79,9.72,9.75,2193400.0,9.78,9.79,9.72,9.75,2193400.0
2016-03-16 10:55:00,9.74,9.89,9.74,9.86,2384650.0,9.74,9.89,9.74,9.86,2384650.0
2016-03-16 11:00:00,9.87,9.9,9.83,9.87,1875100.0,9.87,9.9,9.83,9.87,1875100.0
2016-03-16 11:05:00,9.86,9.87,9.83,9.83,1139550.0,9.86,9.87,9.83,9.83,1139550.0
2016-03-16 11:10:00,9.82,9.83,9.8,9.81,722950.0,9.82,9.83,9.8,9.81,722950.0
2016-03-16 11:15:00,9.82,9.86,9.82,9.84,826250.0,9.82,9.86,9.82,9.84,826250.0
2016-03-16 11:20:00,9.85,9.86,9.81,9.83,503750.0,9.85,9.86,9.81,9.83,503750.0
2016-03-16 11:25:00,9.83,9.87,9.82,9.86,1462600.0,9.83,9.87,9.82,9.86,1462600.0
2016-03-16 11:30:00,9.87,9.94,9.86,9.91,3979400.0,9.87,9.94,9.86,9.91,3979400.0
2016-03-16 11:35:00,9.91,9.92,9.89,9.91,660800.0,9.91,9.92,9.89,9.91,660800.0
2016-03-16 11:40:00,9.91,9.93,9.91,9.91,906500.0,9.91,9.93,9.91,9.91,906500.0
2016-03-16 11:45:00,9.91,9.92,9.88,9.89,572800.0,9.91,9.92,9.88,9.89,572800.0
2016-03-16 11:50:00,9.89,9.97,9.88,9.97,1699700.0,9.89,9.97,9.88,9.97,1699700.0
2016-03-16 11:55:00,9.97,9.99,9.93,9.97,2723450.0,9.97,9.99,9.93,9.97,2723450.0
2016-03-16 12:00:00,9.97,9.99,9.96,9.96,852150.0,9.97,9.99,9.96,9.96,852150.0
2016-03-16 12:05:00,9.96,10.0,9.95,9.99,1308850.0,9.96,10.0,9.95,9.99,1308850.0
2016-03-16 12:10:00,10.0,10.02,9.96,9.98,1457100.0,10.0,10.02,9.96,9.98,1457100.0
2016-03-16 12:15:00,9.98,10.07,9.98,10.02,1520600.0,9.98,10.07,9.98,10.02,1520600.0
2016-03-16 12:20:00,10.03,10.04,9.98,10.0,1228850.0,10.03,10.04,9.98,10.0,1228850.0
2016-03-16 12:25:00,10.0,10.04,9.99,10.03,796450.0,10.0,10.04,9.99,10.03,796450.0
2016-03-16 12:30:00,10.03,10.07,10.02,10.03,1181600.0,10.03,10.07,10.02,10.03,1181600.0
2016-03-16 12:35:00,10.02,10.04,10.01,10.02,690850.0,10.02,10.04,10.01,10.02,690850.0
2016-03-16 12:40:00,10.02,10.03,10.0,10.03,706650.0,10.02,10.03,10.0,10.03,706650.0
2016-03-16 12:45:00,10.03,10.03,9.98,10.0,1128450.0,10.03,10.03,9.98,10.0,1128450.0
2016-03-16 12:50:00,9.98,10.0,9.96,9.98,1220550.0,9.98,10.0,9.96,9.98,1220550.0
2016-03-16 12:55:00,9.97,10.0,9.97,10.0,518750.0,9.97,10.0,9.97,10.0,518750.0
2016-03-16 13:00:00,10.0,10.0,9.99,9.99,275000.0,10.0,10.0,9.99,9.99,275000.0
2016-03-16 13:05:00,10.0,10.0,9.97,9.99,265000.0,10.0,10.0,9.97,9.99,265000.0
2016-03-16 13:10:00,9.99,9.99,9.97,9.98,335100.0,9.99,9.99,9.97,9.98,335100.0
2016-03-16 13:15:00,9.98,10.0,9.98,9.99,303500.0,9.98,10.0,9.98,9.99,303500.0
2016-03-16 13:20:00,9.99,10.02,9.98,10.01,556800.0,9.99,10.02,9.98,10.01,556800.0
2016-03-16 13:25:00,10.02,10.06,10.01,10.06,1185800.0,10.02,10.06,10.01,10.06,1185800.0
2016-03-16 13:30:00,10.06,10.08,10.05,10.07,1454950.0,10.06,10.08,10.05,10.07,1454950.0
2016-03-16 13:35:00,10.07,10.08,10.04,10.04,1231250.0,10.07,10.08,10.04,10.04,1231250.0
2016-03-16 13:40:00,10.04,10.05,10.01,10.01,618500.0,10.04,10.05,10.01,10.01,618500.0
2016-03-16 13:45:00,10.02,10.04,10.01,10.02,640300.0,10.02,10.04,10.01,10.02,640300.0
2016-03-16 13:50:00,10.02,10.03,10.0,10.01,916450.0,10.02,10.03,10.0,10.01,916450.0
2016-03-16 13:55:00,10.0,10.01,9.95,9.97,1311950.0,10.0,10.01,9.95,9.97,1311950.0
2016-03-16 14:00:00,10.0,10.12,9.97,10.07,2112350.0,10.0,10.12,9.97,10.07,2112350.0
2016-03-16 14:05:00,10.05,10.07,10.01,10.03,773350.0,10.05,10.07,10.01,10.03,773350.0
2016-03-16 14:10:00,10.03,10.04,9.98,10.01,1140050.0,10.03,10.04,9.98,10.01,1140050.0
2016-03-16 14:15:00,10.02,10.04,10.0,10.03,1246500.0,10.02,10.04,10.0,10.03,1246500.0
2016-03-16 14:20:00,10.03,10.07,10.02,10.06,876150.0,10.03,10.07,10.02,10.06,876150.0
2016-03-16 14:25:00,10.06,10.09,10.05,10.08,514800.0,10.06,10.09,10.05,10.08,514800.0
2016-03-16 14:30:00,10.06,10.09,10.06,10.06,542450.0,10.06,10.09,10.06,10.06,542450.0
2016-03-16 14:35:00,10.08,10.08,10.04,10.07,460400.0,10.08,10.08,10.04,10.07,460400.0
2016-03-16 14:40:00,10.06,10.09,10.06,10.09,829750.0,10.06,10.09,10.06,10.09,829750.0
2016-03-16 14:45:00,10.09,10.09,10.06,10.07,805300.0,10.09,10.09,10.06,10.07,805300.0
2016-03-16 14:50:00,10.07,10.08,10.04,10.05,457850.0,10.07,10.08,10.04,10.05,457850.0
2016-03-16 14:55:00,10.06,10.06,10.01,10.02,638250.0,10.06,10.06,10.01,10.02,638250.0
2016-03-16 15:00:00,10.02,10.05,10.02,10.05,469000.0,10.02,10.05,10.02,10.05,469000.0
2016-03-16 15:05:00,10.04,10.05,10.02,10.04,375000.0,10.04,10.05,10.02,10.04,375000.0
2016-03-16 15:10:00,10.04,10.05,10.01,10.03,727250.0,10.04,10.05,10.01,10.03,727250.0
2016-03-16 15:15:00,10.02,10.04,10.01,10.02,375000.0,10.02,10.04,10.01,10.02,375000.0
2016-03-16 15:20:00,10.01,10.03,10.01,10.02,436700.0,10.01,10.03,10.01,10.02,436700.0
2016-03-16 15:25:00,10.02,10.02,10.0,10.02,346450.0,10.02,10.02,10.0,10.02,346450.0
2016-03-16 15:30:00,10.01,10.03,10.01,10.02,615000.0,10.01,10.03,10.01,10.02,615000.0
2016-03-16 15:35:00,10.02,10.02,10.0,10.02,729400.0,10.02,10.02,10.0,10.02,729400.0
2016-03-16 15:40:00,10.02,10.02,10.0,10.01,455900.0,10.02,10.02,10.0,10.01,455900.0
2016-03-16 15:45:00,10.01,10.01,10.0,10.01,733600.0,10.01,10.01,10.0,10.01,733600.0
2016-03-16 15:50:00,10.01,10.01,9.99,9.99,546350.0,10.01,10.01,9.99,9.99,546350.0
2016-03-16 15:55:00,9.99,10.03,9.99,10.01,3546150.0,9.99,10.03,9.99,10.01,3546150.0
2016-03-17 09:30:00,9.88,9.94,9.86,9.94,1940400.0,9.88,9.94,9.86,9.94,1940400.0
2016-03-17 09:35:00,9.94,9.95,9.87,9.87,1369050.0,9.94,9.95,9.87,9.87,1369050.0
2016-03-17 09:40:00,9.88,9.91,9.82,9.83,1621600.0,9.88,9.91,9.82,9.83,1621600.0
2016-03-17 09:45:00,9.84,9.92,9.82,9.88,811650.0,9.84,9.92,9.82,9.88,811650.0
2016-03-17 09:50:00,9.88,9.89,9.85,9.86,615800.0,9.88,9.89,9.85,9.86,615800.0
2016-03-17 09:55:00,9.85,9.86,9.83,9.85,503900.0,9.85,9.86,9.83,9.85,503900.0
2016-03-17 10:00:00,9.85,9.85,9.79,9.81,1069200.0,9.85,9.85,9.79,9.81,1069200.0
2016-03-17 10:05:00,9.8,9.81,9.76,9.76,1718500.0,9.8,9.81,9.76,9.76,1718500.0
2016-03-17 10:10:00,9.76,9.77,9.74,9.74,1285700.0,9.76,9.77,9.74,9.74,1285700.0
2016-03-17 10:15:00,9.74,9.76,9.71,9.72,2059800.0,9.74,9.76,9.71,9.72,2059800.0
2016-03-17 10:20:00,9.71,9.72,9.66,9.67,1546450.0,9.71,9.72,9.66,9.67,1546450.0
2016-03-17 10:25:00,9.67,9.74,9.66,9.68,1891550.0,9.67,9.74,9.66,9.68,1891550.0
2016-03-17 10:30:00,9.69,9.69,9.62,9.63,1623550.0,9.69,9.69,9.62,9.63,1623550.0
2016-03-17 10:35:00,9.63,9.73,9.63,9.72,1601300.0,9.63,9.73,9.63,9.72,1601300.0
2016-03-17 10:40:00,9.73,9.73,9.7,9.7,672400.0,9.73,9.73,9.7,9.7,672400.0
2016-03-17 10:45:00,9.71,9.73,9.7,9.71,462550.0,9.71,9.73,9.7,9.71,462550.0
2016-03-17 10:50:00,9.71,9.71,9.66,9.66,867100.0,9.71,9.71,9.66,9.66,867100.0
2016-03-17 10:55:00,9.66,9.69,9.66,9.68,774950.0,9.66,9.69,9.66,9.68,774950.0
2016-03-17 11:00:00,9.69,9.69,9.62,9.63,654400.0,9.69,9.69,9.62,9.63,654400.0
2016-03-17 11:05:00,9.62,9.66,9.62,9.66,763650.0,9.62,9.66,9.62,9.66,763650.0
2016-03-17 11:10:00,9.66,9.68,9.65,9.67,642800.0,9.66,9.68,9.65,9.67,642800.0
2016-03-17 11:15:00,9.66,9.66,9.64,9.64,663450.0,9.66,9.66,9.64,9.64,663450.0
2016-03-17 11:20:00,9.64,9.64,9.61,9.62,933850.0,9.64,9.64,9.61,9.62,933850.0
2016-03-17 11:25:00,9.62,9.63,9.61,9.63,1239350.0,9.62,9.63,9.61,9.63,1239350.0
2016-03-17 11:30:00,9.64,9.65,9.63,9.65,840900.0,9.64,9.65,9.63,9.65,840900.0
2016-03-17 11:35:00,9.65,9.67,9.65,9.66,857950.0,9.65,9.67,9.65,9.66,857950.0
2016-03-17 11:40:00,9.66,9.68,9.66,9.68,924400.0,9.66,9.68,9.66,9.68,924400.0
2016-03-17 11:45:00,9.68,9.7,9.67,9.7,1157350.0,9.68,9.7,9.67,9.7,1157350.0
2016-03-17 11:50:00,9.7,9.74,9.69,9.7,1196300.0,9.7,9.74,9.69,9.7,1196300.0
2016-03-17 11:55:00,9.72,9.72,9.68,9.7,700250.0,9.72,9.72,9.68,9.7,700250.0
2016-03-17 12:00:00,9.7,9.72,9.68,9.69,447550.0,9.7,9.72,9.68,9.69,447550.0
2016-03-17 12:05:00,9.68,9.69,9.65,9.67,414050.0,9.68,9.69,9.65,9.67,414050.0
2016-03-17 12:10:00,9.67,9.67,9.65,9.65,354700.0,9.67,9.67,9.65,9.65,354700.0
2016-03-17 12:15:00,9.65,9.67,9.65,9.67,266850.0,9.65,9.67,9.65,9.67,266850.0
2016-03-17 12:20:00,9.67,9.69,9.66,9.68,528550.0,9.67,9.69,9.66,9.68,528550.0
2016-03-17 12:25:00,9.68,9.68,9.65,9.67,507000.0,9.68,9.68,9.65,9.67,507000.0
2016-03-17 12:30:00,9.67,9.68,9.65,9.66,474600.0,9.67,9.68,9.65,9.66,474600.0
2016-03-17 12:35:00,9.66,9.67,9.65,9.65,390700.0,9.66,9.67,9.65,9.65,390700.0
2016-03-17 12:40:00,9.65,9.67,9.65,9.66,390450.0,9.65,9.67,9.65,9.66,390450.0
2016-03-17 12:45:00,9.66,9.7,9.66,9.69,462500.0,9.66,9.7,9.66,9.69,462500.0
2016-03-17 12:50:00,9.69,9.71,9.68,9.71,1047400.0,9.69,9.71,9.68,9.71,1047400.0
2016-03-17 12:55:00,9.71,9.73,9.7,9.73,976800.0,9.71,9.73,9.7,9.73,976800.0
2016-03-17 13:00:00,9.73,9.76,9.72,9.74,1000450.0,9.73,9.76,9.72,9.74,1000450.0
2016-03-17 13:05:00,9.74,9.74,9.72,9.72,526950.0,9.74,9.74,9.72,9.72,526950.0
2016-03-17 13:10:00,9.73,9.73,9.71,9.72,455000.0,9.73,9.73,9.71,9.72,455000.0
2016-03-17 13:15:00,9.72,9.73,9.72,9.72,583450.0,9.72,9.73,9.72,9.72,583450.0
2016-03-17 13:20:00,9.72,9.73,9.71,9.72,667900.0,9.72,9.73,9.71,9.72,667900.0
2016-03-17 13:25:00,9.71,9.72,9.69,9.7,707750.0,9.71,9.72,9.69,9.7,707750.0
2016-03-17 13:30:00,9.7,9.72,9.7,9.71,648150.0,9.7,9.72,9.7,9.71,648150.0
2016-03-17 13:35:00,9.71,9.73,9.71,9.72,495450.0,9.71,9.73,9.71,9.72,495450.0
2016-03-17 13:40:00,9.72,9.72,9.71,9.71,160500.0,9.72,9.72,9.71,9.71,160500.0
2016-03-17 13:45:00,9.71,9.73,9.71,9.72,338800.0,9.71,9.73,9.71,9.72,338800.0
2016-03-17 13:50:00,9.73,9.73,9.7,9.72,367700.0,9.73,9.73,9.7,9.72,367700.0
2016-03-17 13:55:00,9.71,9.71,9.69,9.69,313200.0,9.71,9.71,9.69,9.69,313200.0
2016-03-17 14:00:00,9.69,9.69,9.67,9.68,713500.0,9.69,9.69,9.67,9.68,713500.0
2016-03-17 14:05:00,9.67,9.69,9.67,9.69,715100.0,9.67,9.69,9.67,9.69,715100.0
2016-03-17 14:10:00,9.69,9.69,9.67,9.68,546350.0,9.69,9.69,9.67,9.68,546350.0
2016-03-17 14:15:00,9.68,9.7,9.68,9.68,261500.0,9.68,9.7,9.68,9.68,261500.0
2016-03-17 14:20:00,9.68,9.69,9.67,9.67,518300.0,9.68,9.69,9.67,9.67,518300.0
2016-03-17 14:25:00,9.68,9.69,9.67,9.67,494550.0,9.68,9.69,9.67,9.67,494550.0
2016-03-17 14:30:00,9.67,9.68,9.64,9.65,713600.0,9.67,9.68,9.64,9.65,713600.0
2016-03-17 14:35:00,9.65,9.66,9.65,9.65,359650.0,9.65,9.66,9.65,9.65,359650.0
2016-03-17 14:40:00,9.65,9.65,9.63,9.63,590600.0,9.65,9.65,9.63,9.63,590600.0
2016-03-17 14:45:00,9.63,9.64,9.61,9.62,922400.0,9.63,9.64,9.61,9.62,922400.0
2016-03-17 14:50:00,9.62,9.62,9.59,9.6,1819600.0,9.62,9.62,9.59,9.6,1819600.0
2016-03-17 14:55:00,9.6,9.62,9.59,9.6,1138050.0,9.6,9.62,9.59,9.6,1138050.0
2016-03-17 15:00:00,9.59,9.6,9.58,9.59,1347650.0,9.59,9.6,9.58,9.59,1347650.0
2016-03-17 15:05:00,9.59,9.59,9.58,9.58,1096000.0,9.59,9.59,9.58,9.58,1096000.0
2016-03-17 15:10:00,9.58,9.58,9.52,9.52,2033650.0,9.58,9.58,9.52,9.52,2033650.0
2016-03-17 15:15:00,9.52,9.54,9.5,9.5,1996200.0,9.52,9.54,9.5,9.5,1996200.0
2016-03-17 15:20:00,9.49,9.52,9.49,9.5,2702700.0,9.49,9.52,9.49,9.5,2702700.0
2016-03-17 15:25:00,9.5,9.54,9.48,9.49,2501800.0,9.5,9.54,9.48,9.49,2501800.0
2016-03-17 15:30:00,9.49,9.51,9.43,9.44,3472500.0,9.49,9.51,9.43,9.44,3472500.0
2016-03-17 15:35:00,9.43,9.47,9.43,9.47,2378050.0,9.43,9.47,9.43,9.47,2378050.0
2016-03-17 15:40:00,9.46,9.51,9.46,9.49,3605050.0,9.46,9.51,9.46,9.49,3605050.0
2016-03-17 15:45:00,9.5,9.5,9.46,9.47,1898650.0,9.5,9.5,9.46,9.47,1898650.0
2016-03-17 15:50:00,9.47,9.49,9.44,9.45,2556850.0,9.47,9.49,9.44,9.45,2556850.0
2016-03-17 15:55:00,9.45,9.46,9.42,9.43,6519800.0,9.45,9.46,9.42,9.43,6519800.0
2016-03-18 09:30:00,9.4,9.47,9.39,9.45,4716950.0,9.4,9.47,9.39,9.45,4716950.0
2016-03-18 09:35:00,9.45,9.45,9.35,9.36,3529450.0,9.45,9.45,9.35,9.36,3529450.0
2016-03-18 09:40:00,9.36,9.38,9.2,9.21,5049550.0,9.36,9.38,9.2,9.21,5049550.0
2016-03-18 09:45:00,9.21,9.22,9.16,9.18,6687800.0,9.21,9.22,9.16,9.18,6687800.0
2016-03-18 09:50:00,9.17,9.18,9.13,9.13,4360250.0,9.17,9.18,9.13,9.13,4360250.0
2016-03-18 09:55:00,9.14,9.18,9.13,9.18,2916850.0,9.14,9.18,9.13,9.18,2916850.0
2016-03-18 10:00:00,9.17,9.23,9.17,9.21,2601900.0,9.17,9.23,9.17,9.21,2601900.0
2016-03-18 10:05:00,9.21,9.28,9.2,9.24,2246450.0,9.21,9.28,9.2,9.24,2246450.0
2016-03-18 10:10:00,9.25,9.26,9.22,9.22,1649400.0,9.25,9.26,9.22,9.22,1649400.0
2016-03-18 10:15:00,9.23,9.24,9.19,9.2,1330750.0,9.23,9.24,9.19,9.2,1330750.0
2016-03-18 10:20:00,9.2,9.2,9.15,9.16,1189150.0,9.2,9.2,9.15,9.16,1189150.0
2016-03-18 10:25:00,9.16,9.21,9.16,9.21,1921650.0,9.16,9.21,9.16,9.21,1921650.0
2016-03-18 10:30:00,9.2,9.23,9.19,9.22,2134900.0,9.2,9.23,9.19,9.22,2134900.0
2016-03-18 10:35:00,9.21,9.23,9.15,9.15,1732300.0,9.21,9.23,9.15,9.15,1732300.0
2016-03-18 10:40:00,9.14,9.15,9.11,9.11,2109200.0,9.14,9.15,9.11,9.11,2109200.0
2016-03-18 10:45:00,9.12,9.13,9.1,9.11,2097900.0,9.12,9.13,9.1,9.11,2097900.0
2016-03-18 10:50:00,9.11,9.11,9.09,9.09,1460600.0,9.11,9.11,9.09,9.09,1460600.0
2016-03-18 10:55:00,9.09,9.14,9.09,9.12,1350550.0,9.09,9.14,9.09,9.12,1350550.0
2016-03-18 11:00:00,9.13,9.2,9.12,9.18,2353800.0,9.13,9.2,9.12,9.18,2353800.0
2016-03-18 11:05:00,9.18,9.2,9.18,9.19,1264350.0,9.18,9.2,9.18,9.19,1264350.0
2016-03-18 11:10:00,9.19,9.19,9.16,9.16,668350.0,9.19,9.19,9.16,9.16,668350.0
2016-03-18 11:15:00,9.17,9.17,9.13,9.13,1298750.0,9.17,9.17,9.13,9.13,1298750.0
2016-03-18 11:20:00,9.13,9.15,9.12,9.12,1279400.0,9.13,9.15,9.12,9.12,1279400.0
2016-03-18 11:25:00,9.12,9.14,9.09,9.13,1350650.0,9.12,9.14,9.09,9.13,1350650.0
2016-03-18 11:30:00,9.14,9.17,9.13,9.16,1409650.0,9.14,9.17,9.13,9.16,1409650.0
2016-03-18 11:35:00,9.17,9.17,9.15,9.16,1427300.0,9.17,9.17,9.15,9.16,1427300.0
2016-03-18 11:40:00,9.17,9.17,9.12,9.13,410200.0,9.17,9.17,9.12,9.13,410200.0
2016-03-18 11:45:00,9.13,9.15,9.11,9.12,795250.0,9.13,9.15,9.11,9.12,795250.0
2016-03-18 11:50:00,9.12,9.14,9.11,9.12,819200.0,9.12,9.14,9.11,9.12,819200.0
2016-03-18 11:55:00,9.12,9.13,9.1,9.13,1349850.0,9.12,9.13,9.1,9.13,1349850.0
2016-03-18 12:00:00,9.12,9.13,9.1,9.12,940250.0,9.12,9.13,9.1,9.12,940250.0
2016-03-18 12:05:00,9.13,9.15,9.13,9.15,816200.0,9.13,9.15,9.13,9.15,816200.0
2016-03-18 12:10:00,9.16,9.17,9.14,9.15,798350.0,9.16,9.17,9.14,9.15,798350.0
2016-03-18 12:15:00,9.15,9.16,9.14,9.14,399050.0,9.15,9.16,9.14,9.14,399050.0
2016-03-18 12:20:00,9.15,9.16,9.14,9.15,210650.0,9.15,9.16,9.14,9.15,210650.0
2016-03-18 12:25:00,9.15,9.16,9.14,9.15,302750.0,9.15,9.16,9.14,9.15,302750.0
2016-03-18 12:30:00,9.15,9.16,9.14,9.16,326000.0,9.15,9.16,9.14,9.16,326000.0
2016-03-18 12:35:00,9.17,9.18,9.16,9.16,758050.0,9.17,9.18,9.16,9.16,758050.0
2016-03-18 12:40:00,9.16,9.17,9.15,9.16,1766400.0,9.16,9.17,9.15,9.16,1766400.0
2016-03-18 12:45:00,9.16,9.2,9.16,9.17,950250.0,9.16,9.2,9.16,9.17,950250.0
2016-03-18 12:50:00,9.18,9.19,9.17,9.19,284750.0,9.18,9.19,9.17,9.19,284750.0
2016-03-18 12:55:00,9.19,9.19,9.17,9.17,330850.0,9.19,9.19,9.17,9.17,330850.0
2016-03-18 13:00:00,9.17,9.18,9.15,9.16,1053400.0,9.17,9.18,9.15,9.16,1053400.0
2016-03-18 13:05:00,9.17,9.18,9.16,9.16,684500.0,9.17,9.18,9.16,9.16,684500.0
2016-03-18 13:10:00,9.16,9.17,9.15,9.16,320750.0,9.16,9.17,9.15,9.16,320750.0
2016-03-18 13:15:00,9.15,9.17,9.15,9.15,305000.0,9.15,9.17,9.15,9.15,305000.0
2016-03-18 13:20:00,9.15,9.18,9.15,9.18,820750.0,9.15,9.18,9.15,9.18,820750.0
2016-03-18 13:25:00,9.18,9.18,9.17,9.17,385100.0,9.18,9.18,9.17,9.17,385100.0
2016-03-18 13:30:00,9.18,9.18,9.16,9.16,318000.0,9.18,9.18,9.16,9.16,318000.0
2016-03-18 13:35:00,9.16,9.18,9.15,9.17,526450.0,9.16,9.18,9.15,9.17,526450.0
2016-03-18 13:40:00,9.17,9.19,9.17,9.19,260400.0,9.17,9.19,9.17,9.19,260400.0
2016-03-18 13:45:00,9.19,9.2,9.18,9.18,555700.0,9.19,9.2,9.18,9.18,555700.0
2016-03-18 13:50:00,9.18,9.19,9.17,9.19,340650.0,9.18,9.19,9.17,9.19,340650.0
2016-03-18 13:55:00,9.19,9.19,9.18,9.19,470950.0,9.19,9.19,9.18,9.19,470950.0
2016-03-18 14:00:00,9.19,9.2,9.19,9.19,892600.0,9.19,9.2,9.19,9.19,892600.0
2016-03-18 14:05:00,9.19,9.2,9.17,9.18,604550.0,9.19,9.2,9.17,9.18,604550.0
2016-03-18 14:10:00,9.17,9.19,9.16,9.16,603100.0,9.17,9.19,9.16,9.16,603100.0
2016-03-18 14:15:00,9.16,9.17,9.13,9.16,1301500.0,9.16,9.17,9.13,9.16,1301500.0
2016-03-18 14:20:00,9.17,9.17,9.16,9.17,188400.0,9.17,9.17,9.16,9.17,188400.0
2016-03-18 14:25:00,9.18,9.18,9.17,9.17,345450.0,9.18,9.18,9.17,9.17,345450.0
2016-03-18 14:30:00,9.17,9.21,9.16,9.2,599150.0,9.17,9.21,9.16,9.2,599150.0
2016-03-18 14:35:00,9.2,9.2,9.19,9.2,354050.0,9.2,9.2,9.19,9.2,354050.0
2016-03-18 14:40:00,9.2,9.2,9.19,9.2,210050.0,9.2,9.2,9.19,9.2,210050.0
2016-03-18 14:45:00,9.2,9.2,9.19,9.19,475900.0,9.2,9.2,9.19,9.19,475900.0
2016-03-18 14:50:00,9.19,9.2,9.17,9.18,647500.0,9.19,9.2,9.17,9.18,647500.0
2016-03-18 14:55:00,9.18,9.19,9.18,9.18,432950.0,9.18,9.19,9.18,9.18,432950.0
2016-03-18 15:00:00,9.18,9.18,9.17,9.17,519850.0,9.18,9.18,9.17,9.17,519850.0
2016-03-18 15:05:00,9.18,9.18,9.16,9.17,817650.0,9.18,9.18,9.16,9.17,817650.0
2016-03-18 15:10:00,9.17,9.18,9.16,9.16,270000.0,9.17,9.18,9.16,9.16,270000.0
2016-03-18 15:15:00,9.16,9.17,9.14,9.17,1199750.0,9.16,9.17,9.14,9.17,1199750.0
2016-03-18 15:20:00,9.18,9.18,9.15,9.17,1263650.0,9.18,9.18,9.15,9.17,1263650.0
2016-03-18 15:25:00,9.17,9.18,9.16,9.17,915900.0,9.17,9.18,9.16,9.17,915900.0
2016-03-18 15:30:00,9.16,9.17,9.15,9.16,1245250.0,9.16,9.17,9.15,9.16,1245250.0
2016-03-18 15:35:00,9.16,9.17,9.15,9.16,1756850.0,9.16,9.17,9.15,9.16,1756850.0
2016-03-18 15:40:00,9.16,9.16,9.14,9.15,2860700.0,9.16,9.16,9.14,9.15,2860700.0
2016-03-18 15:45:00,9.15,9.17,9.14,9.15,1464700.0,9.15,9.17,9.14,9.15,1464700.0
2016-03-18 15:50:00,9.15,9.15,9.11,9.12,3474550.0,9.15,9.15,9.11,9.12,3474550.0
2016-03-18 15:55:00,9.11,9.13,9.11,9.12,4873650.0,9.11,9.13,9.11,9.12,4873650.0
2016-03-21 09:30:00,9.1,9.16,9.09,9.13,2257550.0,9.1,9.16,9.09,9.13,2257550.0
2016-03-21 09:35:00,9.13,9.19,9.13,9.18,1665000.0,9.13,9.19,9.13,9.18,1665000.0
2016-03-21 09:40:00,9.18,9.23,9.17,9.23,1882200.0,9.18,9.23,9.17,9.23,1882200.0
2016-03-21 09:45:00,9.24,9.24,9.16,9.17,1127300.0,9.24,9.24,9.16,9.17,1127300.0
2016-03-21 09:50:00,9.17,9.21,9.17,9.19,824600.0,9.17,9.21,9.17,9.19,824600.0
2016-03-21 09:55:00,9.19,9.21,9.17,9.18,612200.0,9.19,9.21,9.17,9.18,612200.0
2016-03-21 10:00:00,9.19,9.2,9.17,9.19,988600.0,9.19,9.2,9.17,9.19,988600.0
2016-03-21 10:05:00,9.18,9.2,9.18,9.19,299000.0,9.18,9.2,9.18,9.19,299000.0
2016-03-21 10:10:00,9.19,9.19,9.12,9.12,912300.0,9.19,9.19,9.12,9.12,912300.0
2016-03-21 10:15:00,9.12,9.14,9.12,9.13,888500.0,9.12,9.14,9.12,9.13,888500.0
2016-03-21 10:20:00,9.14,9.15,9.12,9.14,735350.0,9.14,9.15,9.12,9.14,735350.0
2016-03-21 10:25:00,9.13,9.13,9.11,9.12,460750.0,9.13,9.13,9.11,9.12,460750.0
2016-03-21 10:30:00,9.11,9.11,9.09,9.1,842600.0,9.11,9.11,9.09,9.1,842600.0
2016-03-21 10:35:00,9.1,9.12,9.1,9.11,737450.0,9.1,9.12,9.1,9.11,737450.0
2016-03-21 10:40:00,9.11,9.14,9.11,9.11,403100.0,9.11,9.14,9.11,9.11,403100.0
2016-03-21 10:45:00,9.1,9.11,9.09,9.1,476150.0,9.1,9.11,9.09,9.1,476150.0
2016-03-21 10:50:00,9.1,9.11,9.1,9.11,606700.0,9.1,9.11,9.1,9.11,606700.0
2016-03-21 10:55:00,9.11,9.11,9.09,9.1,338550.0,9.11,9.11,9.09,9.1,338550.0
2016-03-21 11:00:00,9.1,9.12,9.09,9.1,975250.0,9.1,9.12,9.09,9.1,975250.0
2016-03-21 11:05:00,9.1,9.11,9.09,9.11,707200.0,9.1,9.11,9.09,9.11,707200.0
2016-03-21 11:10:00,9.11,9.11,9.1,9.11,374700.0,9.11,9.11,9.1,9.11,374700.0
2016-03-21 11:15:00,9.11,9.13,9.11,9.11,374550.0,9.11,9.13,9.11,9.11,374550.0
2016-03-21 11:20:00,9.13,9.15,9.12,9.13,606500.0,9.13,9.15,9.12,9.13,606500.0
2016-03-21 11:25:00,9.13,9.13,9.1,9.1,435650.0,9.13,9.13,9.1,9.1,435650.0
2016-03-21 11:30:00,9.11,9.13,9.11,9.12,341500.0,9.11,9.13,9.11,9.12,341500.0
2016-03-21 11:35:00,9.12,9.12,9.09,9.09,381350.0,9.12,9.12,9.09,9.09,381350.0
2016-03-21 11:40:00,9.1,9.1,9.06,9.07,734200.0,9.1,9.1,9.06,9.07,734200.0
2016-03-21 11:45:00,9.07,9.07,9.06,9.06,477200.0,9.07,9.07,9.06,9.06,477200.0
2016-03-21 11:50:00,9.06,9.1,9.06,9.09,966600.0,9.06,9.1,9.06,9.09,966600.0
2016-03-21 11:55:00,9.09,9.1,9.09,9.1,576550.0,9.09,9.1,9.09,9.1,576550.0
2016-03-21 12:00:00,9.09,9.11,9.09,9.11,478200.0,9.09,9.11,9.09,9.11,478200.0
2016-03-21 12:05:00,9.1,9.1,9.09,9.09,528800.0,9.1,9.1,9.09,9.09,528800.0
2016-03-21 12:10:00,9.09,9.11,9.09,9.1,202800.0,9.09,9.11,9.09,9.1,202800.0
2016-03-21 12:15:00,9.1,9.11,9.1,9.1,140650.0,9.1,9.11,9.1,9.1,140650.0
2016-03-21 12:20:00,9.1,9.12,9.1,9.11,185000.0,9.1,9.12,9.1,9.11,185000.0
2016-03-21 12:25:00,9.11,9.12,9.1,9.12,899650.0,9.11,9.12,9.1,9.12,899650.0
2016-03-21 12:30:00,9.12,9.13,9.1,9.11,597100.0,9.12,9.13,9.1,9.11,597100.0
2016-03-21 12:35:00,9.11,9.12,9.11,9.12,241750.0,9.11,9.12,9.11,9.12,241750.0
2016-03-21 12:40:00,9.12,9.12,9.1,9.11,214250.0,9.12,9.12,9.1,9.11,214250.0
2016-03-21 12:45:00,9.12,9.14,9.11,9.13,198500.0,9.12,9.14,9.11,9.13,198500.0
2016-03-21 12:50:00,9.13,9.14,9.12,9.13,381700.0,9.13,9.14,9.12,9.13,381700.0
2016-03-21 12:55:00,9.13,9.13,9.11,9.11,423750.0,9.13,9.13,9.11,9.11,423750.0
2016-03-21 13:00:00,9.11,9.15,9.11,9.15,465350.0,9.11,9.15,9.11,9.15,465350.0
2016-03-21 13:05:00,9.14,9.15,9.13,9.14,847750.0,9.14,9.15,9.13,9.14,847750.0
2016-03-21 13:10:00,9.14,9.15,9.12,9.14,315300.0,9.14,9.15,9.12,9.14,315300.0
2016-03-21 13:15:00,9.14,9.15,9.13,9.14,393450.0,9.14,9.15,9.13,9.14,393450.0
2016-03-21 13:20:00,9.14,9.15,9.14,9.15,249000.0,9.14,9.15,9.14,9.15,249000.0
2016-03-21 13:25:00,9.15,9.16,9.15,9.16,408400.0,9.15,9.16,9.15,9.16,408400.0
2016-03-21 13:30:00,9.16,9.16,9.15,9.16,545950.0,9.16,9.16,9.15,9.16,545950.0
2016-03-21 13:35:00,9.16,9.18,9.15,9.17,545000.0,9.16,9.18,9.15,9.17,545000.0
2016-03-21 13:40:00,9.17,9.18,9.16,9.18,1349300.0,9.17,9.18,9.16,9.18,1349300.0
2016-03-21 13:45:00,9.18,9.2,9.18,9.2,984450.0,9.18,9.2,9.18,9.2,984450.0
2016-03-21 13:50:00,9.2,9.21,9.18,9.19,620350.0,9.2,9.21,9.18,9.19,620350.0
2016-03-21 13:55:00,9.19,9.19,9.18,9.19,775800.0,9.19,9.19,9.18,9.19,775800.0
2016-03-21 14:00:00,9.19,9.21,9.19,9.21,330250.0,9.19,9.21,9.19,9.21,330250.0
2016-03-21 14:05:00,9.21,9.23,9.21,9.23,453900.0,9.21,9.23,9.21,9.23,453900.0
2016-03-21 14:10:00,9.22,9.24,9.22,9.22,679300.0,9.22,9.24,9.22,9.22,679300.0
2016-03-21 14:15:00,9.22,9.23,9.2,9.21,538750.0,9.22,9.23,9.2,9.21,538750.0
2016-03-21 14:20:00,9.21,9.26,9.21,9.25,925000.0,9.21,9.26,9.21,9.25,925000.0
2016-03-21 14:25:00,9.26,9.26,9.24,9.24,789500.0,9.26,9.26,9.24,9.24,789500.0
2016-03-21 14:30:00,9.25,9.27,9.24,9.26,801450.0,9.25,9.27,9.24,9.26,801450.0
2016-03-21 14:35:00,9.25,9.25,9.23,9.25,491150.0,9.25,9.25,9.23,9.25,491150.0
2016-03-21 14:40:00,9.25,9.25,9.23,9.24,660650.0,9.25,9.25,9.23,9.24,660650.0
2016-03-21 14:45:00,9.23,9.24,9.22,9.23,382350.0,9.23,9.24,9.22,9.23,382350.0
2016-03-21 14:50:00,9.23,9.24,9.22,9.24,245000.0,9.23,9.24,9.22,9.24,245000.0
2016-03-21 14:55:00,9.23,9.24,9.23,9.24,531150.0,9.23,9.24,9.23,9.24,531150.0
2016-03-21 15:00:00,9.23,9.24,9.2,9.21,587700.0,9.23,9.24,9.2,9.21,587700.0
2016-03-21 15:05:00,9.21,9.24,9.21,9.24,216950.0,9.21,9.24,9.21,9.24,216950.0
2016-03-21 15:10:00,9.23,9.24,9.22,9.23,355100.0,9.23,9.24,9.22,9.23,355100.0
2016-03-21 15:15:00,9.24,9.24,9.23,9.23,208650.0,9.24,9.24,9.23,9.23,208650.0
2016-03-21 15:20:00,9.23,9.24,9.22,9.23,523750.0,9.23,9.24,9.22,9.23,523750.0
2016-03-21 15:25:00,9.22,9.24,9.22,9.23,380000.0,9.22,9.24,9.22,9.23,380000.0
2016-03-21 15:30:00,9.22,9.23,9.2,9.23,450400.0,9.22,9.23,9.2,9.23,450400.0
2016-03-21 15:35:00,9.23,9.24,9.21,9.22,1974150.0,9.23,9.24,9.21,9.22,1974150.0
2016-03-21 15:40:00,9.22,9.23,9.21,9.22,488150.0,9.22,9.23,9.21,9.22,488150.0
2016-03-21 15:45:00,9.22,9.23,9.21,9.22,449800.0,9.22,9.23,9.21,9.22,449800.0
2016-03-21 15:50:00,9.22,9.23,9.22,9.22,510800.0,9.22,9.23,9.22,9.22,510800.0
2016-03-21 15:55:00,9.22,9.25,9.22,9.24,2440700.0,9.22,9.25,9.22,9.24,2440700.0
2016-03-22 09:30:00,9.24,9.26,9.22,9.23,950400.0,9.24,9.26,9.22,9.23,950400.0
2016-03-22 09:35:00,9.23,9.25,9.22,9.23,312950.0,9.23,9.25,9.22,9.23,312950.0
2016-03-22 09:40:00,9.24,9.24,9.2,9.23,620250.0,9.24,9.24,9.2,9.23,620250.0
2016-03-22 09:45:00,9.23,9.23,9.17,9.17,570900.0,9.23,9.23,9.17,9.17,570900.0
2016-03-22 09:50:00,9.18,9.19,9.17,9.19,396700.0,9.18,9.19,9.17,9.19,396700.0
2016-03-22 09:55:00,9.19,9.22,9.19,9.2,610900.0,9.19,9.22,9.19,9.2,610900.0
2016-03-22 10:00:00,9.21,9.22,9.2,9.21,431150.0,9.21,9.22,9.2,9.21,431150.0
2016-03-22 10:05:00,9.21,9.23,9.21,9.21,281900.0,9.21,9.23,9.21,9.21,281900.0
2016-03-22 10:10:00,9.22,9.23,9.21,9.22,236700.0,9.22,9.23,9.21,9.22,236700.0
2016-03-22 10:15:00,9.22,9.22,9.19,9.2,98550.0,9.22,9.22,9.19,9.2,98550.0
2016-03-22 10:20:00,9.21,9.27,9.21,9.27,310700.0,9.21,9.27,9.21,9.27,310700.0
2016-03-22 10:25:00,9.27,9.37,9.27,9.36,1633100.0,9.27,9.37,9.27,9.36,1633100.0
2016-03-22 10:30:00,9.36,9.37,9.34,9.35,1002650.0,9.36,9.37,9.34,9.35,1002650.0
2016-03-22 10:35:00,9.35,9.35,9.31,9.35,681800.0,9.35,9.35,9.31,9.35,681800.0
2016-03-22 10:40:00,9.35,9.42,9.35,9.41,1324400.0,9.35,9.42,9.35,9.41,1324400.0
2016-03-22 10:45:00,9.41,9.41,9.37,9.38,698500.0,9.41,9.41,9.37,9.38,698500.0
2016-03-22 10:50:00,9.39,9.39,9.37,9.38,477250.0,9.39,9.39,9.37,9.38,477250.0
2016-03-22 10:55:00,9.38,9.39,9.37,9.39,250250.0,9.38,9.39,9.37,9.39,250250.0
2016-03-22 11:00:00,9.39,9.39,9.38,9.39,729700.0,9.39,9.39,9.38,9.39,729700.0
2016-03-22 11:05:00,9.39,9.4,9.39,9.39,392050.0,9.39,9.4,9.39,9.39,392050.0
2016-03-22 11:10:00,9.39,9.4,9.39,9.39,101000.0,9.39,9.4,9.39,9.39,101000.0
2016-03-22 11:15:00,9.39,9.41,9.39,9.4,930600.0,9.39,9.41,9.39,9.4,930600.0
2016-03-22 11:20:00,9.4,9.44,9.4,9.43,1323600.0,9.4,9.44,9.4,9.43,1323600.0
2016-03-22 11:25:00,9.43,9.43,9.4,9.42,362750.0,9.43,9.43,9.4,9.42,362750.0
2016-03-22 11:30:00,9.42,9.43,9.42,9.43,344950.0,9.42,9.43,9.42,9.43,344950.0
2016-03-22 11:35:00,9.43,9.44,9.41,9.44,814000.0,9.43,9.44,9.41,9.44,814000.0
2016-03-22 11:40:00,9.44,9.45,9.43,9.45,606600.0,9.44,9.45,9.43,9.45,606600.0
2016-03-22 11:45:00,9.44,9.45,9.41,9.41,325250.0,9.44,9.45,9.41,9.41,325250.0
2016-03-22 11:50:00,9.41,9.43,9.4,9.4,238000.0,9.41,9.43,9.4,9.4,238000.0
2016-03-22 11:55:00,9.4,9.4,9.37,9.37,421150.0,9.4,9.4,9.37,9.37,421150.0
2016-03-22 12:00:00,9.36,9.38,9.36,9.38,261650.0,9.36,9.38,9.36,9.38,261650.0
2016-03-22 12:05:00,9.38,9.38,9.37,9.38,160000.0,9.38,9.38,9.37,9.38,160000.0
2016-03-22 12:10:00,9.38,9.39,9.37,9.37,550300.0,9.38,9.39,9.37,9.37,550300.0
2016-03-22 12:15:00,9.37,9.37,9.35,9.36,188750.0,9.37,9.37,9.35,9.36,188750.0
2016-03-22 12:20:00,9.36,9.38,9.35,9.38,266500.0,9.36,9.38,9.35,9.38,266500.0
2016-03-22 12:25:00,9.38,9.43,9.38,9.43,411550.0,9.38,9.43,9.38,9.43,411550.0
2016-03-22 12:30:00,9.43,9.43,9.39,9.4,459900.0,9.43,9.43,9.39,9.4,459900.0
2016-03-22 12:35:00,9.4,9.4,9.37,9.37,207900.0,9.4,9.4,9.37,9.37,207900.0
2016-03-22 12:40:00,9.39,9.41,9.38,9.41,342400.0,9.39,9.41,9.38,9.41,342400.0
2016-03-22 12:45:00,9.41,9.41,9.4,9.41,159800.0,9.41,9.41,9.4,9.41,159800.0
2016-03-22 12:50:00,9.41,9.44,9.41,9.43,296500.0,9.41,9.44,9.41,9.43,296500.0
2016-03-22 12:55:00,9.43,9.45,9.43,9.44,323150.0,9.43,9.45,9.43,9.44,323150.0
2016-03-22 13:00:00,9.44,9.45,9.44,9.45,318600.0,9.44,9.45,9.44,9.45,318600.0
2016-03-22 13:05:00,9.44,9.45,9.43,9.43,206500.0,9.44,9.45,9.43,9.43,206500.0
2016-03-22 13:10:00,9.43,9.43,9.42,9.43,191700.0,9.43,9.43,9.42,9.43,191700.0
2016-03-22 13:15:00,9.44,9.44,9.41,9.44,369450.0,9.44,9.44,9.41,9.44,369450.0
2016-03-22 13:20:00,9.44,9.44,9.42,9.43,168250.0,9.44,9.44,9.42,9.43,168250.0
2016-03-22 13:25:00,9.43,9.43,9.41,9.42,230750.0,9.43,9.43,9.41,9.42,230750.0
2016-03-22 13:30:00,9.42,9.43,9.41,9.42,329700.0,9.42,9.43,9.41,9.42,329700.0
2016-03-22 13:35:00,9.42,9.43,9.42,9.42,290400.0,9.42,9.43,9.42,9.42,290400.0
2016-03-22 13:40:00,9.41,9.43,9.41,9.43,271900.0,9.41,9.43,9.41,9.43,271900.0
2016-03-22 13:45:00,9.43,9.43,9.41,9.43,166250.0,9.43,9.43,9.41,9.43,166250.0
2016-03-22 13:50:00,9.44,9.45,9.43,9.43,356100.0,9.44,9.45,9.43,9.43,356100.0
2016-03-22 13:55:00,9.43,9.44,9.42,9.43,113000.0,9.43,9.44,9.42,9.43,113000.0
2016-03-22 14:00:00,9.43,9.44,9.42,9.43,740100.0,9.43,9.44,9.42,9.43,740100.0
2016-03-22 14:05:00,9.43,9.44,9.43,9.43,569000.0,9.43,9.44,9.43,9.43,569000.0
2016-03-22 14:10:00,9.43,9.44,9.42,9.44,92700.0,9.43,9.44,9.42,9.44,92700.0
2016-03-22 14:15:00,9.43,9.43,9.4,9.43,266800.0,9.43,9.43,9.4,9.43,266800.0
2016-03-22 14:20:00,9.44,9.44,9.42,9.42,130000.0,9.44,9.44,9.42,9.42,130000.0
2016-03-22 14:25:00,9.42,9.44,9.42,9.42,239500.0,9.42,9.44,9.42,9.42,239500.0
2016-03-22 14:30:00,9.43,9.44,9.42,9.42,291800.0,9.43,9.44,9.42,9.42,291800.0
2016-03-22 14:35:00,9.42,9.43,9.42,9.43,225300.0,9.42,9.43,9.42,9.43,225300.0
2016-03-22 14:40:00,9.43,9.44,9.42,9.44,339250.0,9.43,9.44,9.42,9.44,339250.0
2016-03-22 14:45:00,9.44,9.46,9.44,9.45,814250.0,9.44,9.46,9.44,9.45,814250.0
2016-03-22 14:50:00,9.45,9.46,9.43,9.44,345750.0,9.45,9.46,9.43,9.44,345750.0
2016-03-22 14:55:00,9.45,9.46,9.44,9.45,610800.0,9.45,9.46,9.44,9.45,610800.0
2016-03-22 15:00:00,9.45,9.46,9.43,9.44,446550.0,9.45,9.46,9.43,9.44,446550.0
2016-03-22 15:05:00,9.44,9.46,9.44,9.45,716000.0,9.44,9.46,9.44,9.45,716000.0
2016-03-22 15:10:00,9.46,9.46,9.45,9.46,759600.0,9.46,9.46,9.45,9.46,759600.0
2016-03-22 15:15:00,9.46,9.46,9.44,9.46,433850.0,9.46,9.46,9.44,9.46,433850.0
2016-03-22 15:20:00,9.45,9.47,9.45,9.47,693200.0,9.45,9.47,9.45,9.47,693200.0
2016-03-22 15:25:00,9.47,9.48,9.46,9.47,781250.0,9.47,9.48,9.46,9.47,781250.0
2016-03-22 15:30:00,9.47,9.48,9.45,9.46,573850.0,9.47,9.48,9.45,9.46,573850.0
2016-03-22 15:35:00,9.46,9.46,9.45,9.45,280150.0,9.46,9.46,9.45,9.45,280150.0
2016-03-22 15:40:00,9.45,9.47,9.45,9.46,972600.0,9.45,9.47,9.45,9.46,972600.0
2016-03-22 15:45:00,9.46,9.47,9.44,9.45,548600.0,9.46,9.47,9.44,9.45,548600.0
2016-03-22 15:50:00,9.45,9.45,9.42,9.43,856500.0,9.45,9.45,9.42,9.43,856500.0
2016-03-22 15:55:00,9.43,9.45,9.43,9.43,1471300.0,9.43,9.45,9.43,9.43,1471300.0
2016-03-23 09:30:00,9.46,9.56,9.44,9.53,1122650.0,9.46,9.56,9.44,9.53,1122650.0
2016-03-23 09:35:00,9.5,9.55,9.42,9.44,651000.0,9.5,9.55,9.42,9.44,651000.0
2016-03-23 09:40:00,9.44,9.58,9.44,9.57,1399050.0,9.44,9.58,9.44,9.57,1399050.0
2016-03-23 09:45:00,9.56,9.62,9.55,9.61,1706850.0,9.56,9.62,9.55,9.61,1706850.0
2016-03-23 09:50:00,9.61,9.63,9.54,9.54,1516600.0,9.61,9.63,9.54,9.54,1516600.0
2016-03-23 09:55:00,9.54,9.6,9.52,9.59,985150.0,9.54,9.6,9.52,9.59,985150.0
2016-03-23 10:00:00,9.58,9.58,9.53,9.53,467050.0,9.58,9.58,9.53,9.53,467050.0
2016-03-23 10:05:00,9.54,9.56,9.49,9.52,846500.0,9.54,9.56,9.49,9.52,846500.0
2016-03-23 10:10:00,9.52,9.55,9.5,9.51,297500.0,9.52,9.55,9.5,9.51,297500.0
2016-03-23 10:15:00,9.51,9.51,9.47,9.49,528000.0,9.51,9.51,9.47,9.49,528000.0
2016-03-23 10:20:00,9.5,9.52,9.48,9.48,194800.0,9.5,9.52,9.48,9.48,194800.0
2016-03-23 10:25:00,9.48,9.5,9.48,9.49,226600.0,9.48,9.5,9.48,9.49,226600.0
2016-03-23 10:30:00,9.49,9.52,9.47,9.49,349700.0,9.49,9.52,9.47,9.49,349700.0
2016-03-23 10:35:00,9.49,9.5,9.47,9.5,272050.0,9.49,9.5,9.47,9.5,272050.0
2016-03-23 10:40:00,9.49,9.5,9.47,9.49,296400.0,9.49,9.5,9.47,9.49,296400.0
2016-03-23 10:45:00,9.48,9.5,9.47,9.5,538500.0,9.48,9.5,9.47,9.5,538500.0
2016-03-23 10:50:00,9.5,9.5,9.47,9.47,348200.0,9.5,9.5,9.47,9.47,348200.0
2016-03-23 10:55:00,9.47,9.49,9.46,9.46,514500.0,9.47,9.49,9.46,9.46,514500.0
2016-03-23 11:00:00,9.46,9.47,9.45,9.46,374450.0,9.46,9.47,9.45,9.46,374450.0
2016-03-23 11:05:00,9.46,9.49,9.46,9.49,110000.0,9.46,9.49,9.46,9.49,110000.0
2016-03-23 11:10:00,9.5,9.5,9.47,9.48,398000.0,9.5,9.5,9.47,9.48,398000.0
2016-03-23 11:15:00,9.48,9.49,9.46,9.46,90950.0,9.48,9.49,9.46,9.46,90950.0
2016-03-23 11:20:00,9.47,9.48,9.45,9.47,429250.0,9.47,9.48,9.45,9.47,429250.0
2016-03-23 11:25:00,9.47,9.49,9.47,9.48,366050.0,9.47,9.49,9.47,9.48,366050.0
2016-03-23 11:30:00,9.48,9.5,9.47,9.5,294550.0,9.48,9.5,9.47,9.5,294550.0
2016-03-23 11:35:00,9.48,9.52,9.47,9.52,439350.0,9.48,9.52,9.47,9.52,439350.0
2016-03-23 11:40:00,9.53,9.54,9.51,9.53,207400.0,9.53,9.54,9.51,9.53,207400.0
2016-03-23 11:45:00,9.53,9.53,9.5,9.53,312950.0,9.53,9.53,9.5,9.53,312950.0
2016-03-23 11:50:00,9.53,9.56,9.53,9.56,444950.0,9.53,9.56,9.53,9.56,444950.0
2016-03-23 11:55:00,9.56,9.57,9.55,9.56,430800.0,9.56,9.57,9.55,9.56,430800.0
2016-03-23 12:00:00,9.56,9.59,9.55,9.55,597600.0,9.56,9.59,9.55,9.55,597600.0
2016-03-23 12:05:00,9.56,9.56,9.52,9.54,400500.0,9.56,9.56,9.52,9.54,400500.0
2016-03-23 12:10:00,9.54,9.56,9.54,9.55,175050.0,9.54,9.56,9.54,9.55,175050.0
2016-03-23 12:15:00,9.55,9.55,9.54,9.55,123750.0,9.55,9.55,9.54,9.55,123750.0
2016-03-23 12:20:00,9.54,9.55,9.52,9.55,137450.0,9.54,9.55,9.52,9.55,137450.0
2016-03-23 12:25:00,9.54,9.55,9.53,9.54,100000.0,9.54,9.55,9.53,9.54,100000.0
2016-03-23 12:30:00,9.54,9.56,9.54,9.55,247500.0,9.54,9.56,9.54,9.55,247500.0
2016-03-23 12:35:00,9.56,9.59,9.55,9.59,398000.0,9.56,9.59,9.55,9.59,398000.0
2016-03-23 12:40:00,9.58,9.59,9.56,9.57,133600.0,9.58,9.59,9.56,9.57,133600.0
2016-03-23 12:45:00,9.57,9.57,9.55,9.56,295600.0,9.57,9.57,9.55,9.56,295600.0
2016-03-23 12:50:00,9.57,9.57,9.56,9.56,87250.0,9.57,9.57,9.56,9.56,87250.0
2016-03-23 12:55:00,9.56,9.56,9.55,9.55,102650.0,9.56,9.56,9.55,9.55,102650.0
2016-03-23 13:00:00,9.55,9.55,9.54,9.54,90000.0,9.55,9.55,9.54,9.54,90000.0
2016-03-23 13:05:00,9.55,9.55,9.52,9.53,272700.0,9.55,9.55,9.52,9.53,272700.0
2016-03-23 13:10:00,9.53,9.54,9.52,9.53,207950.0,9.53,9.54,9.52,9.53,207950.0
2016-03-23 13:15:00,9.53,9.55,9.52,9.53,447750.0,9.53,9.55,9.52,9.53,447750.0
2016-03-23 13:20:00,9.53,9.54,9.53,9.54,193750.0,9.53,9.54,9.53,9.54,193750.0
2016-03-23 13:25:00,9.54,9.54,9.51,9.53,320400.0,9.54,9.54,9.51,9.53,320400.0
2016-03-23 13:30:00,9.52,9.53,9.51,9.52,162750.0,9.52,9.53,9.51,9.52,162750.0
2016-03-23 13:35:00,9.52,9.53,9.51,9.52,211600.0,9.52,9.53,9.51,9.52,211600.0
2016-03-23 13:40:00,9.52,9.52,9.5,9.51,271750.0,9.52,9.52,9.5,9.51,271750.0
2016-03-23 13:45:00,9.51,9.51,9.5,9.5,90000.0,9.51,9.51,9.5,9.5,90000.0
2016-03-23 13:50:00,9.5,9.51,9.5,9.51,311750.0,9.5,9.51,9.5,9.51,311750.0
2016-03-23 13:55:00,9.51,9.51,9.5,9.5,233750.0,9.51,9.51,9.5,9.5,233750.0
2016-03-23 14:00:00,9.5,9.5,9.49,9.49,454150.0,9.5,9.5,9.49,9.49,454150.0
2016-03-23 14:05:00,9.49,9.5,9.49,9.49,126200.0,9.49,9.5,9.49,9.49,126200.0
2016-03-23 14:10:00,9.49,9.51,9.49,9.5,201250.0,9.49,9.51,9.49,9.5,201250.0
2016-03-23 14:15:00,9.5,9.52,9.5,9.51,280500.0,9.5,9.52,9.5,9.51,280500.0
2016-03-23 14:20:00,9.51,9.51,9.51,9.51,58600.0,9.51,9.51,9.51,9.51,58600.0
2016-03-23 14:25:00,9.5,9.5,9.49,9.49,214350.0,9.5,9.5,9.49,9.49,214350.0
2016-03-23 14:30:00,9.49,9.53,9.49,9.53,455250.0,9.49,9.53,9.49,9.53,455250.0
2016-03-23 14:35:00,9.54,9.54,9.52,9.52,195000.0,9.54,9.54,9.52,9.52,195000.0
2016-03-23 14:40:00,9.51,9.52,9.51,9.51,157500.0,9.51,9.52,9.51,9.51,157500.0
2016-03-23 14:45:00,9.52,9.52,9.49,9.49,146700.0,9.52,9.52,9.49,9.49,146700.0
2016-03-23 14:50:00,9.49,9.51,9.49,9.5,186000.0,9.49,9.51,9.49,9.5,186000.0
2016-03-23 14:55:00,9.5,9.51,9.5,9.51,125000.0,9.5,9.51,9.5,9.51,125000.0
2016-03-23 15:00:00,9.51,9.53,9.51,9.52,166000.0,9.51,9.53,9.51,9.52,166000.0
2016-03-23 15:05:00,9.52,9.52,9.5,9.5,342150.0,9.52,9.52,9.5,9.5,342150.0
2016-03-23 15:10:00,9.51,9.52,9.5,9.51,260750.0,9.51,9.52,9.5,9.51,260750.0
2016-03-23 15:15:00,9.51,9.52,9.5,9.51,125000.0,9.51,9.52,9.5,9.51,125000.0
2016-03-23 15:20:00,9.51,9.51,9.5,9.51,205000.0,9.51,9.51,9.5,9.51,205000.0
2016-03-23 15:25:00,9.5,9.51,9.49,9.51,417450.0,9.5,9.51,9.49,9.51,417450.0
2016-03-23 15:30:00,9.51,9.51,9.5,9.5,349950.0,9.51,9.51,9.5,9.5,349950.0
2016-03-23 15:35:00,9.5,9.51,9.5,9.51,150000.0,9.5,9.51,9.5,9.51,150000.0
2016-03-23 15:40:00,9.51,9.53,9.5,9.51,377150.0,9.51,9.53,9.5,9.51,377150.0
2016-03-23 15:45:00,9.51,9.51,9.5,9.51,423750.0,9.51,9.51,9.5,9.51,423750.0
2016-03-23 15:50:00,9.5,9.51,9.5,9.5,403850.0,9.5,9.51,9.5,9.5,403850.0
2016-03-23 15:55:00,9.5,9.51,9.48,9.49,1159450.0,9.5,9.51,9.48,9.49,1159450.0
2016-03-24 09:30:00,9.43,9.44,9.34,9.36,1712100.0,9.43,9.44,9.34,9.36,1712100.0
2016-03-24 09:35:00,9.36,9.37,9.27,9.28,2335950.0,9.36,9.37,9.27,9.28,2335950.0
2016-03-24 09:40:00,9.29,9.35,9.25,9.31,2472000.0,9.29,9.35,9.25,9.31,2472000.0
2016-03-24 09:45:00,9.33,9.35,9.31,9.33,447550.0,9.33,9.35,9.31,9.33,447550.0
2016-03-24 09:50:00,9.33,9.34,9.3,9.32,785200.0,9.33,9.34,9.3,9.32,785200.0
2016-03-24 09:55:00,9.32,9.34,9.29,9.34,680150.0,9.32,9.34,9.29,9.34,680150.0
2016-03-24 10:00:00,9.34,9.35,9.32,9.32,280500.0,9.34,9.35,9.32,9.32,280500.0
2016-03-24 10:05:00,9.32,9.33,9.29,9.31,547350.0,9.32,9.33,9.29,9.31,547350.0
2016-03-24 10:10:00,9.31,9.34,9.3,9.32,248850.0,9.31,9.34,9.3,9.32,248850.0
2016-03-24 10:15:00,9.32,9.37,9.32,9.34,421450.0,9.32,9.37,9.32,9.34,421450.0
2016-03-24 10:20:00,9.35,9.36,9.32,9.32,378800.0,9.35,9.36,9.32,9.32,378800.0
2016-03-24 10:25:00,9.33,9.36,9.32,9.34,655800.0,9.33,9.36,9.32,9.34,655800.0
2016-03-24 10:30:00,9.35,9.37,9.34,9.36,488450.0,9.35,9.37,9.34,9.36,488450.0
2016-03-24 10:35:00,9.36,9.36,9.33,9.35,374400.0,9.36,9.36,9.33,9.35,374400.0
2016-03-24 10:40:00,9.34,9.35,9.33,9.34,252750.0,9.34,9.35,9.33,9.34,252750.0
2016-03-24 10:45:00,9.34,9.35,9.31,9.32,584600.0,9.34,9.35,9.31,9.32,584600.0
2016-03-24 10:50:00,9.31,9.31,9.3,9.3,696050.0,9.31,9.31,9.3,9.3,696050.0
2016-03-24 10:55:00,9.3,9.32,9.3,9.31,449350.0,9.3,9.32,9.3,9.31,449350.0
2016-03-24 11:00:00,9.31,9.31,9.3,9.31,195750.0,9.31,9.31,9.3,9.31,195750.0
2016-03-24 11:05:00,9.31,9.33,9.3,9.33,450800.0,9.31,9.33,9.3,9.33,450800.0
2016-03-24 11:10:00,9.31,9.32,9.3,9.3,147300.0,9.31,9.32,9.3,9.3,147300.0
2016-03-24 11:15:00,9.3,9.32,9.3,9.3,217550.0,9.3,9.32,9.3,9.3,217550.0
2016-03-24 11:20:00,9.31,9.31,9.3,9.3,127500.0,9.31,9.31,9.3,9.3,127500.0
2016-03-24 11:25:00,9.3,9.32,9.3,9.31,575000.0,9.3,9.32,9.3,9.31,575000.0
2016-03-24 11:30:00,9.31,9.32,9.31,9.32,209000.0,9.31,9.32,9.31,9.32,209000.0
2016-03-24 11:35:00,9.32,9.33,9.31,9.32,128700.0,9.32,9.33,9.31,9.32,128700.0
2016-03-24 11:40:00,9.32,9.32,9.3,9.31,167450.0,9.32,9.32,9.3,9.31,167450.0
2016-03-24 11:45:00,9.31,9.31,9.29,9.31,501300.0,9.31,9.31,9.29,9.31,501300.0
2016-03-24 11:50:00,9.3,9.31,9.28,9.3,329050.0,9.3,9.31,9.28,9.3,329050.0
2016-03-24 11:55:00,9.29,9.3,9.27,9.28,757150.0,9.29,9.3,9.27,9.28,757150.0
2016-03-24 12:00:00,9.28,9.29,9.28,9.28,420700.0,9.28,9.29,9.28,9.28,420700.0
2016-03-24 12:05:00,9.29,9.29,9.28,9.29,457250.0,9.29,9.29,9.28,9.29,457250.0
2016-03-24 12:10:00,9.3,9.31,9.3,9.3,241500.0,9.3,9.31,9.3,9.3,241500.0
2016-03-24 12:15:00,9.3,9.31,9.29,9.3,123500.0,9.3,9.31,9.29,9.3,123500.0
2016-03-24 12:20:00,9.3,9.32,9.29,9.32,265000.0,9.3,9.32,9.29,9.32,265000.0
2016-03-24 12:25:00,9.32,9.35,9.31,9.35,423750.0,9.32,9.35,9.31,9.35,423750.0
2016-03-24 12:30:00,9.34,9.36,9.33,9.33,360050.0,9.34,9.36,9.33,9.33,360050.0
2016-03-24 12:35:00,9.33,9.35,9.32,9.35,259600.0,9.33,9.35,9.32,9.35,259600.0
2016-03-24 12:40:00,9.36,9.36,9.35,9.35,115850.0,9.36,9.36,9.35,9.35,115850.0
2016-03-24 12:45:00,9.35,9.36,9.35,9.36,377750.0,9.35,9.36,9.35,9.36,377750.0
2016-03-24 12:50:00,9.36,9.36,9.34,9.34,230000.0,9.36,9.36,9.34,9.34,230000.0
2016-03-24 12:55:00,9.34,9.34,9.34,9.34,95000.0,9.34,9.34,9.34,9.34,95000.0
2016-03-24 13:00:00,9.34,9.35,9.34,9.35,65000.0,9.34,9.35,9.34,9.35,65000.0
2016-03-24 13:05:00,9.34,9.36,9.34,9.35,120500.0,9.34,9.36,9.34,9.35,120500.0
2016-03-24 13:10:00,9.35,9.36,9.35,9.36,352250.0,9.35,9.36,9.35,9.36,352250.0
2016-03-24 13:15:00,9.36,9.38,9.36,9.38,486150.0,9.36,9.38,9.36,9.38,486150.0
2016-03-24 13:20:00,9.38,9.38,9.37,9.38,379250.0,9.38,9.38,9.37,9.38,379250.0
2016-03-24 13:25:00,9.38,9.39,9.35,9.39,748150.0,9.38,9.39,9.35,9.39,748150.0
2016-03-24 13:30:00,9.38,9.4,9.38,9.4,531250.0,9.38,9.4,9.38,9.4,531250.0
2016-03-24 13:35:00,9.4,9.4,9.38,9.4,454500.0,9.4,9.4,9.38,9.4,454500.0
2016-03-24 13:40:00,9.4,9.4,9.39,9.39,107550.0,9.4,9.4,9.39,9.39,107550.0
2016-03-24 13:45:00,9.38,9.39,9.37,9.37,288550.0,9.38,9.39,9.37,9.37,288550.0
2016-03-24 13:50:00,9.38,9.4,9.38,9.4,202300.0,9.38,9.4,9.38,9.4,202300.0
2016-03-24 13:55:00,9.39,9.41,9.39,9.4,1407850.0,9.39,9.41,9.39,9.4,1407850.0
2016-03-24 14:00:00,9.4,9.41,9.38,9.38,688800.0,9.4,9.41,9.38,9.38,688800.0
2016-03-24 14:05:00,9.38,9.39,9.38,9.39,558300.0,9.38,9.39,9.38,9.39,558300.0
2016-03-24 14:10:00,9.38,9.38,9.38,9.38,392250.0,9.38,9.38,9.38,9.38,392250.0
2016-03-24 14:15:00,9.38,9.39,9.38,9.39,450450.0,9.38,9.39,9.38,9.39,450450.0
2016-03-24 14:20:00,9.38,9.39,9.38,9.39,391400.0,9.38,9.39,9.38,9.39,391400.0
2016-03-24 14:25:00,9.38,9.39,9.38,9.39,215650.0,9.38,9.39,9.38,9.39,215650.0
2016-03-24 14:30:00,9.39,9.39,9.38,9.38,304150.0,9.39,9.39,9.38,9.38,304150.0
2016-03-24 14:35:00,9.38,9.39,9.36,9.38,418650.0,9.38,9.39,9.36,9.38,418650.0
2016-03-24 14:40:00,9.38,9.38,9.37,9.37,255250.0,9.38,9.38,9.37,9.37,255250.0
2016-03-24 14:45:00,9.38,9.39,9.38,9.39,457800.0,9.38,9.39,9.38,9.39,457800.0
2016-03-24 14:50:00,9.39,9.4,9.39,9.39,254450.0,9.39,9.4,9.39,9.39,254450.0
2016-03-24 14:55:00,9.39,9.39,9.39,9.39,74800.0,9.39,9.39,9.39,9.39,74800.0
2016-03-24 15:00:00,9.4,9.4,9.39,9.39,125900.0,9.4,9.4,9.39,9.39,125900.0
2016-03-24 15:05:00,9.4,9.42,9.4,9.41,364050.0,9.4,9.42,9.4,9.41,364050.0
2016-03-24 15:10:00,9.4,9.43,9.4,9.43,230000.0,9.4,9.43,9.4,9.43,230000.0
2016-03-24 15:15:00,9.42,9.44,9.42,9.44,398300.0,9.42,9.44,9.42,9.44,398300.0
2016-03-24 15:20:00,9.44,9.44,9.43,9.43,605100.0,9.44,9.44,9.43,9.43,605100.0
2016-03-24 15:25:00,9.43,9.45,9.43,9.44,416250.0,9.43,9.45,9.43,9.44,416250.0
2016-03-24 15:30:00,9.44,9.44,9.41,9.42,734950.0,9.44,9.44,9.41,9.42,734950.0
2016-03-24 15:35:00,9.42,9.42,9.4,9.4,784250.0,9.42,9.42,9.4,9.4,784250.0
2016-03-24 15:40:00,9.4,9.42,9.39,9.41,965750.0,9.4,9.42,9.39,9.41,965750.0
2016-03-24 15:45:00,9.41,9.43,9.41,9.42,603950.0,9.41,9.43,9.41,9.42,603950.0
2016-03-24 15:50:00,9.43,9.43,9.42,9.43,582600.0,9.43,9.43,9.42,9.43,582600.0
2016-03-24 15:55:00,9.43,9.44,9.41,9.44,1654150.0,9.43,9.44,9.41,9.44,1654150.0
2016-03-28 09:30:00,9.48,9.49,9.45,9.48,815300.0,9.48,9.49,9.45,9.48,815300.0
2016-03-28 09:35:00,9.48,9.5,9.47,9.48,1322200.0,9.48,9.5,9.47,9.48,1322200.0
2016-03-28 09:40:00,9.48,9.52,9.48,9.51,283000.0,9.48,9.52,9.48,9.51,283000.0
2016-03-28 09:45:00,9.52,9.56,9.5,9.54,702850.0,9.52,9.56,9.5,9.54,702850.0
2016-03-28 09:50:00,9.53,9.55,9.52,9.54,337500.0,9.53,9.55,9.52,9.54,337500.0
2016-03-28 09:55:00,9.53,9.56,9.52,9.54,412000.0,9.53,9.56,9.52,9.54,412000.0
2016-03-28 10:00:00,9.54,9.56,9.53,9.56,232400.0,9.54,9.56,9.53,9.56,232400.0
2016-03-28 10:05:00,9.56,9.6,9.56,9.6,980000.0,9.56,9.6,9.56,9.6,980000.0
2016-03-28 10:10:00,9.6,9.61,9.56,9.57,722450.0,9.6,9.61,9.56,9.57,722450.0
2016-03-28 10:15:00,9.56,9.57,9.54,9.57,396300.0,9.56,9.57,9.54,9.57,396300.0
2016-03-28 10:20:00,9.56,9.57,9.55,9.55,118750.0,9.56,9.57,9.55,9.55,118750.0
2016-03-28 10:25:00,9.56,9.57,9.54,9.56,266350.0,9.56,9.57,9.54,9.56,266350.0
2016-03-28 10:30:00,9.55,9.56,9.54,9.54,432200.0,9.55,9.56,9.54,9.54,432200.0
2016-03-28 10:35:00,9.54,9.55,9.52,9.52,396000.0,9.54,9.55,9.52,9.52,396000.0
2016-03-28 10:40:00,9.52,9.52,9.5,9.51,330450.0,9.52,9.52,9.5,9.51,330450.0
2016-03-28 10:45:00,9.51,9.53,9.5,9.52,407100.0,9.51,9.53,9.5,9.52,407100.0
2016-03-28 10:50:00,9.52,9.52,9.5,9.52,290000.0,9.52,9.52,9.5,9.52,290000.0
2016-03-28 10:55:00,9.52,9.52,9.5,9.51,185050.0,9.52,9.52,9.5,9.51,185050.0
2016-03-28 11:00:00,9.51,9.53,9.51,9.51,175000.0,9.51,9.53,9.51,9.51,175000.0
2016-03-28 11:05:00,9.52,9.55,9.52,9.55,395250.0,9.52,9.55,9.52,9.55,395250.0
2016-03-28 11:10:00,9.55,9.58,9.54,9.57,523950.0,9.55,9.58,9.54,9.57,523950.0
2016-03-28 11:15:00,9.57,9.57,9.55,9.55,186750.0,9.57,9.57,9.55,9.55,186750.0
2016-03-28 11:20:00,9.56,9.56,9.54,9.54,191400.0,9.56,9.56,9.54,9.54,191400.0
2016-03-28 11:25:00,9.54,9.55,9.54,9.54,304250.0,9.54,9.55,9.54,9.54,304250.0
2016-03-28 11:30:00,9.54,9.57,9.54,9.57,418900.0,9.54,9.57,9.54,9.57,418900.0
2016-03-28 11:35:00,9.56,9.57,9.54,9.55,281750.0,9.56,9.57,9.54,9.55,281750.0
2016-03-28 11:40:00,9.54,9.55,9.52,9.52,221850.0,9.54,9.55,9.52,9.52,221850.0
2016-03-28 11:45:00,9.54,9.54,9.53,9.53,277000.0,9.54,9.54,9.53,9.53,277000.0
2016-03-28 11:50:00,9.54,9.54,9.52,9.52,483150.0,9.54,9.54,9.52,9.52,483150.0
2016-03-28 11:55:00,9.53,9.55,9.52,9.55,369250.0,9.53,9.55,9.52,9.55,369250.0
2016-03-28 12:00:00,9.56,9.56,9.54,9.55,358100.0,9.56,9.56,9.54,9.55,358100.0
2016-03-28 12:05:00,9.55,9.56,9.55,9.56,325000.0,9.55,9.56,9.55,9.56,325000.0
2016-03-28 12:10:00,9.56,9.57,9.55,9.56,232150.0,9.56,9.57,9.55,9.56,232150.0
2016-03-28 12:15:00,9.55,9.56,9.55,9.56,143000.0,9.55,9.56,9.55,9.56,143000.0
2016-03-28 12:20:00,9.55,9.58,9.55,9.56,177000.0,9.55,9.58,9.55,9.56,177000.0
2016-03-28 12:25:00,9.57,9.57,9.55,9.56,70000.0,9.57,9.57,9.55,9.56,70000.0
2016-03-28 12:30:00,9.56,9.57,9.56,9.56,94250.0,9.56,9.57,9.56,9.56,94250.0
2016-03-28 12:35:00,9.56,9.57,9.56,9.57,145000.0,9.56,9.57,9.56,9.57,145000.0
2016-03-28 12:40:00,9.57,9.57,9.55,9.55,180000.0,9.57,9.57,9.55,9.55,180000.0
2016-03-28 12:45:00,9.56,9.57,9.55,9.57,222400.0,9.56,9.57,9.55,9.57,222400.0
2016-03-28 12:50:00,9.56,9.57,9.56,9.57,73700.0,9.56,9.57,9.56,9.57,73700.0
2016-03-28 12:55:00,9.57,9.58,9.55,9.57,149000.0,9.57,9.58,9.55,9.57,149000.0
2016-03-28 13:00:00,9.56,9.57,9.56,9.56,627450.0,9.56,9.57,9.56,9.56,627450.0
2016-03-28 13:05:00,9.56,9.57,9.55,9.57,45000.0,9.56,9.57,9.55,9.57,45000.0
2016-03-28 13:10:00,9.56,9.57,9.55,9.55,40000.0,9.56,9.57,9.55,9.55,40000.0
2016-03-28 13:15:00,9.56,9.56,9.55,9.56,92500.0,9.56,9.56,9.55,9.56,92500.0
2016-03-28 13:20:00,9.56,9.56,9.54,9.55,235000.0,9.56,9.56,9.54,9.55,235000.0
2016-03-28 13:25:00,9.55,9.55,9.54,9.54,50000.0,9.55,9.55,9.54,9.54,50000.0
2016-03-28 13:30:00,9.55,9.56,9.54,9.55,119600.0,9.55,9.56,9.54,9.55,119600.0
2016-03-28 13:35:00,9.54,9.55,9.54,9.55,65000.0,9.54,9.55,9.54,9.55,65000.0
2016-03-28 13:40:00,9.55,9.56,9.55,9.56,45000.0,9.55,9.56,9.55,9.56,45000.0
2016-03-28 13:45:00,9.56,9.57,9.55,9.57,671750.0,9.56,9.57,9.55,9.57,671750.0
2016-03-28 13:50:00,9.58,9.58,9.57,9.57,680900.0,9.58,9.58,9.57,9.57,680900.0
2016-03-28 13:55:00,9.58,9.59,9.58,9.59,184800.0,9.58,9.59,9.58,9.59,184800.0
2016-03-28 14:00:00,9.59,9.61,9.59,9.6,457550.0,9.59,9.61,9.59,9.6,457550.0
2016-03-28 14:05:00,9.61,9.61,9.6,9.61,315600.0,9.61,9.61,9.6,9.61,315600.0
2016-03-28 14:10:00,9.6,9.6,9.58,9.59,319650.0,9.6,9.6,9.58,9.59,319650.0
2016-03-28 14:15:00,9.58,9.59,9.58,9.59,201000.0,9.58,9.59,9.58,9.59,201000.0
2016-03-28 14:20:00,9.58,9.59,9.57,9.59,500650.0,9.58,9.59,9.57,9.59,500650.0
2016-03-28 14:25:00,9.58,9.58,9.57,9.58,162500.0,9.58,9.58,9.57,9.58,162500.0
2016-03-28 14:30:00,9.57,9.57,9.56,9.56,215000.0,9.57,9.57,9.56,9.56,215000.0
2016-03-28 14:35:00,9.56,9.57,9.56,9.57,259100.0,9.56,9.57,9.56,9.57,259100.0
2016-03-28 14:40:00,9.57,9.57,9.55,9.56,315000.0,9.57,9.57,9.55,9.56,315000.0
2016-03-28 14:45:00,9.56,9.57,9.56,9.56,71250.0,9.56,9.57,9.56,9.56,71250.0
2016-03-28 14:50:00,9.56,9.57,9.56,9.56,122550.0,9.56,9.57,9.56,9.56,122550.0
2016-03-28 14:55:00,9.56,9.58,9.55,9.58,375250.0,9.56,9.58,9.55,9.58,375250.0
2016-03-28 15:00:00,9.57,9.59,9.57,9.58,393600.0,9.57,9.59,9.57,9.58,393600.0
2016-03-28 15:05:00,9.57,9.59,9.57,9.59,80000.0,9.57,9.59,9.57,9.59,80000.0
2016-03-28 15:10:00,9.59,9.59,9.57,9.58,236600.0,9.59,9.59,9.57,9.58,236600.0
2016-03-28 15:15:00,9.59,9.59,9.57,9.58,265600.0,9.59,9.59,9.57,9.58,265600.0
2016-03-28 15:20:00,9.58,9.58,9.57,9.58,89850.0,9.58,9.58,9.57,9.58,89850.0
2016-03-28 15:25:00,9.58,9.58,9.56,9.57,203150.0,9.58,9.58,9.56,9.57,203150.0
2016-03-28 15:30:00,9.56,9.56,9.54,9.54,416500.0,9.56,9.56,9.54,9.54,416500.0
2016-03-28 15:35:00,9.54,9.54,9.53,9.53,488000.0,9.54,9.54,9.53,9.53,488000.0
2016-03-28 15:40:00,9.53,9.54,9.53,9.54,316650.0,9.53,9.54,9.53,9.54,316650.0
2016-03-28 15:45:00,9.54,9.54,9.52,9.52,406150.0,9.54,9.54,9.52,9.52,406150.0
2016-03-28 15:50:00,9.52,9.52,9.51,9.51,755550.0,9.52,9.52,9.51,9.51,755550.0
2016-03-28 15:55:00,9.51,9.53,9.5,9.51,2196100.0,9.51,9.53,9.5,9.51,2196100.0
2016-03-29 09:30:00,9.33,9.36,9.25,9.26,1912000.0,9.33,9.36,9.25,9.26,1912000.0
2016-03-29 09:35:00,9.26,9.35,9.25,9.29,1429200.0,9.26,9.35,9.25,9.29,1429200.0
2016-03-29 09:40:00,9.29,9.35,9.29,9.34,1065900.0,9.29,9.35,9.29,9.34,1065900.0
2016-03-29 09:45:00,9.34,9.35,9.3,9.31,887550.0,9.34,9.35,9.3,9.31,887550.0
2016-03-29 09:50:00,9.32,9.32,9.27,9.31,1002750.0,9.32,9.32,9.27,9.31,1002750.0
2016-03-29 09:55:00,9.31,9.32,9.28,9.29,436250.0,9.31,9.32,9.28,9.29,436250.0
2016-03-29 10:00:00,9.29,9.32,9.28,9.29,740450.0,9.29,9.32,9.28,9.29,740450.0
2016-03-29 10:05:00,9.3,9.31,9.26,9.28,1000800.0,9.3,9.31,9.26,9.28,1000800.0
2016-03-29 10:10:00,9.28,9.3,9.22,9.23,1859550.0,9.28,9.3,9.22,9.23,1859550.0
2016-03-29 10:15:00,9.23,9.23,9.19,9.2,2199750.0,9.23,9.23,9.19,9.2,2199750.0
2016-03-29 10:20:00,9.2,9.21,9.19,9.21,1305900.0,9.2,9.21,9.19,9.21,1305900.0
2016-03-29 10:25:00,9.21,9.22,9.15,9.17,1863150.0,9.21,9.22,9.15,9.17,1863150.0
2016-03-29 10:30:00,9.17,9.2,9.16,9.2,1031750.0,9.17,9.2,9.16,9.2,1031750.0
2016-03-29 10:35:00,9.2,9.2,9.13,9.16,811600.0,9.2,9.2,9.13,9.16,811600.0
2016-03-29 10:40:00,9.16,9.19,9.15,9.16,519900.0,9.16,9.19,9.15,9.16,519900.0
2016-03-29 10:45:00,9.16,9.19,9.16,9.19,927000.0,9.16,9.19,9.16,9.19,927000.0
2016-03-29 10:50:00,9.19,9.2,9.16,9.16,633700.0,9.19,9.2,9.16,9.16,633700.0
2016-03-29 10:55:00,9.16,9.19,9.16,9.19,577450.0,9.16,9.19,9.16,9.19,577450.0
2016-03-29 11:00:00,9.2,9.2,9.16,9.16,664500.0,9.2,9.2,9.16,9.16,664500.0
2016-03-29 11:05:00,9.16,9.18,9.16,9.18,380000.0,9.16,9.18,9.16,9.18,380000.0
2016-03-29 11:10:00,9.18,9.2,9.18,9.18,240500.0,9.18,9.2,9.18,9.18,240500.0
2016-03-29 11:15:00,9.19,9.19,9.16,9.19,379050.0,9.19,9.19,9.16,9.19,379050.0
2016-03-29 11:20:00,9.18,9.2,9.18,9.19,165200.0,9.18,9.2,9.18,9.19,165200.0
2016-03-29 11:25:00,9.2,9.2,9.15,9.16,401500.0,9.2,9.2,9.15,9.16,401500.0
2016-03-29 11:30:00,9.17,9.19,9.17,9.18,220750.0,9.17,9.19,9.17,9.18,220750.0
2016-03-29 11:35:00,9.18,9.18,9.16,9.16,143150.0,9.18,9.18,9.16,9.16,143150.0
2016-03-29 11:40:00,9.17,9.17,9.15,9.16,376900.0,9.17,9.17,9.15,9.16,376900.0
2016-03-29 11:45:00,9.16,9.16,9.15,9.16,206650.0,9.16,9.16,9.15,9.16,206650.0
2016-03-29 11:50:00,9.17,9.18,9.15,9.16,365850.0,9.17,9.18,9.15,9.16,365850.0
2016-03-29 11:55:00,9.16,9.17,9.15,9.15,201250.0,9.16,9.17,9.15,9.15,201250.0
2016-03-29 12:00:00,9.15,9.16,9.14,9.15,451050.0,9.15,9.16,9.14,9.15,451050.0
2016-03-29 12:05:00,9.14,9.17,9.14,9.15,354500.0,9.14,9.17,9.14,9.15,354500.0
2016-03-29 12:10:00,9.15,9.16,9.14,9.14,329800.0,9.15,9.16,9.14,9.14,329800.0
2016-03-29 12:15:00,9.14,9.14,9.12,9.12,777050.0,9.14,9.14,9.12,9.12,777050.0
2016-03-29 12:20:00,9.13,9.16,9.13,9.15,421300.0,9.13,9.16,9.13,9.15,421300.0
2016-03-29 12:25:00,9.14,9.15,9.14,9.15,388250.0,9.14,9.15,9.14,9.15,388250.0
2016-03-29 12:30:00,9.15,9.17,9.12,9.12,552200.0,9.15,9.17,9.12,9.12,552200.0
2016-03-29 12:35:00,9.13,9.13,9.1,9.11,479100.0,9.13,9.13,9.1,9.11,479100.0
2016-03-29 12:40:00,9.1,9.12,9.09,9.09,573050.0,9.1,9.12,9.09,9.09,573050.0
2016-03-29 12:45:00,9.09,9.11,9.09,9.1,727700.0,9.09,9.11,9.09,9.1,727700.0
2016-03-29 12:50:00,9.09,9.12,9.09,9.12,289350.0,9.09,9.12,9.09,9.12,289350.0
2016-03-29 12:55:00,9.12,9.14,9.11,9.14,374950.0,9.12,9.14,9.11,9.14,374950.0
2016-03-29 13:00:00,9.15,9.15,9.12,9.13,416850.0,9.15,9.15,9.12,9.13,416850.0
2016-03-29 13:05:00,9.13,9.14,9.1,9.1,565600.0,9.13,9.14,9.1,9.1,565600.0
2016-03-29 13:10:00,9.1,9.11,9.09,9.09,336250.0,9.1,9.11,9.09,9.09,336250.0
2016-03-29 13:15:00,9.09,9.11,9.09,9.1,320350.0,9.09,9.11,9.09,9.1,320350.0
2016-03-29 13:20:00,9.1,9.1,9.08,9.08,584300.0,9.1,9.1,9.08,9.08,584300.0
2016-03-29 13:25:00,9.09,9.11,9.08,9.1,332550.0,9.09,9.11,9.08,9.1,332550.0
2016-03-29 13:30:00,9.1,9.1,9.08,9.1,190000.0,9.1,9.1,9.08,9.1,190000.0
2016-03-29 13:35:00,9.09,9.11,9.09,9.11,340900.0,9.09,9.11,9.09,9.11,340900.0
2016-03-29 13:40:00,9.11,9.14,9.11,9.14,517450.0,9.11,9.14,9.11,9.14,517450.0
2016-03-29 13:45:00,9.14,9.15,9.14,9.14,919050.0,9.14,9.15,9.14,9.14,919050.0
2016-03-29 13:50:00,9.14,9.16,9.13,9.13,560000.0,9.14,9.16,9.13,9.13,560000.0
2016-03-29 13:55:00,9.13,9.16,9.12,9.14,1087750.0,9.13,9.16,9.12,9.14,1087750.0
2016-03-29 14:00:00,9.15,9.2,9.14,9.19,1275250.0,9.15,9.2,9.14,9.19,1275250.0
2016-03-29 14:05:00,9.19,9.21,9.19,9.19,1052750.0,9.19,9.21,9.19,9.19,1052750.0
2016-03-29 14:10:00,9.19,9.21,9.19,9.2,667850.0,9.19,9.21,9.19,9.2,667850.0
2016-03-29 14:15:00,9.2,9.23,9.19,9.23,508900.0,9.2,9.23,9.19,9.23,508900.0
2016-03-29 14:20:00,9.23,9.24,9.2,9.2,992300.0,9.23,9.24,9.2,9.2,992300.0
2016-03-29 14:25:00,9.21,9.22,9.2,9.2,780000.0,9.21,9.22,9.2,9.2,780000.0
2016-03-29 14:30:00,9.2,9.21,9.17,9.18,542550.0,9.2,9.21,9.17,9.18,542550.0
2016-03-29 14:35:00,9.17,9.2,9.17,9.19,429050.0,9.17,9.2,9.17,9.19,429050.0
2016-03-29 14:40:00,9.19,9.2,9.18,9.2,593500.0,9.19,9.2,9.18,9.2,593500.0
2016-03-29 14:45:00,9.2,9.2,9.19,9.2,314900.0,9.2,9.2,9.19,9.2,314900.0
2016-03-29 14:50:00,9.2,9.2,9.17,9.17,325250.0,9.2,9.2,9.17,9.17,325250.0
2016-03-29 14:55:00,9.17,9.17,9.15,9.17,539400.0,9.17,9.17,9.15,9.17,539400.0
2016-03-29 15:00:00,9.17,9.2,9.17,9.2,463300.0,9.17,9.2,9.17,9.2,463300.0
2016-03-29 15:05:00,9.2,9.2,9.18,9.2,1694750.0,9.2,9.2,9.18,9.2,1694750.0
2016-03-29 15:10:00,9.19,9.21,9.19,9.21,1431700.0,9.19,9.21,9.19,9.21,1431700.0
2016-03-29 15:15:00,9.21,9.22,9.19,9.2,1018550.0,9.21,9.22,9.19,9.2,1018550.0
2016-03-29 15:20:00,9.19,9.2,9.19,9.19,483800.0,9.19,9.2,9.19,9.19,483800.0
2016-03-29 15:25:00,9.19,9.2,9.19,9.2,588200.0,9.19,9.2,9.19,9.2,588200.0
2016-03-29 15:30:00,9.2,9.2,9.17,9.17,661250.0,9.2,9.2,9.17,9.17,661250.0
2016-03-29 15:35:00,9.17,9.2,9.17,9.2,1291900.0,9.17,9.2,9.17,9.2,1291900.0
2016-03-29 15:40:00,9.19,9.21,9.19,9.21,506100.0,9.19,9.21,9.19,9.21,506100.0
2016-03-29 15:45:00,9.2,9.21,9.18,9.2,2290300.0,9.2,9.21,9.18,9.2,2290300.0
2016-03-29 15:50:00,9.21,9.21,9.2,9.21,1556450.0,9.21,9.21,9.2,9.21,1556450.0
2016-03-29 15:55:00,9.21,9.21,9.2,9.2,2525800.0,9.21,9.21,9.2,9.2,2525800.0
2016-03-30 09:30:00,9.24,9.26,9.19,9.23,1230400.0,9.24,9.26,9.19,9.23,1230400.0
2016-03-30 09:35:00,9.23,9.24,9.18,9.2,837100.0,9.23,9.24,9.18,9.2,837100.0
2016-03-30 09:40:00,9.21,9.21,9.16,9.18,893250.0,9.21,9.21,9.16,9.18,893250.0
2016-03-30 09:45:00,9.19,9.2,9.15,9.15,412400.0,9.19,9.2,9.15,9.15,412400.0
2016-03-30 09:50:00,9.15,9.16,9.12,9.12,1014400.0,9.15,9.16,9.12,9.12,1014400.0
2016-03-30 09:55:00,9.12,9.14,9.08,9.09,1594150.0,9.12,9.14,9.08,9.09,1594150.0
2016-03-30 10:00:00,9.09,9.12,9.09,9.12,1011200.0,9.09,9.12,9.09,9.12,1011200.0
2016-03-30 10:05:00,9.12,9.14,9.11,9.14,962250.0,9.12,9.14,9.11,9.14,962250.0
2016-03-30 10:10:00,9.14,9.18,9.13,9.14,743050.0,9.14,9.18,9.13,9.14,743050.0
2016-03-30 10:15:00,9.13,9.14,9.11,9.12,511950.0,9.13,9.14,9.11,9.12,511950.0
2016-03-30 10:20:00,9.12,9.14,9.12,9.14,211250.0,9.12,9.14,9.12,9.14,211250.0
2016-03-30 10:25:00,9.14,9.18,9.14,9.18,445550.0,9.14,9.18,9.14,9.18,445550.0
2016-03-30 10:30:00,9.18,9.23,9.17,9.23,805700.0,9.18,9.23,9.17,9.23,805700.0
2016-03-30 10:35:00,9.22,9.24,9.19,9.2,1199100.0,9.22,9.24,9.19,9.2,1199100.0
2016-03-30 10:40:00,9.19,9.23,9.19,9.23,500950.0,9.19,9.23,9.19,9.23,500950.0
2016-03-30 10:45:00,9.23,9.24,9.21,9.21,367600.0,9.23,9.24,9.21,9.21,367600.0
2016-03-30 10:50:00,9.21,9.25,9.21,9.23,527450.0,9.21,9.25,9.21,9.23,527450.0
2016-03-30 10:55:00,9.23,9.24,9.23,9.23,400200.0,9.23,9.24,9.23,9.23,400200.0
2016-03-30 11:00:00,9.24,9.24,9.23,9.24,210850.0,9.24,9.24,9.23,9.24,210850.0
2016-03-30 11:05:00,9.24,9.25,9.23,9.24,270000.0,9.24,9.25,9.23,9.24,270000.0
2016-03-30 11:10:00,9.23,9.24,9.21,9.22,221550.0,9.23,9.24,9.21,9.22,221550.0
2016-03-30 11:15:00,9.22,9.23,9.2,9.2,409450.0,9.22,9.23,9.2,9.2,409450.0
2016-03-30 11:20:00,9.2,9.2,9.17,9.17,640450.0,9.2,9.2,9.17,9.17,640450.0
2016-03-30 11:25:00,9.17,9.2,9.17,9.19,158300.0,9.17,9.2,9.17,9.19,158300.0
2016-03-30 11:30:00,9.19,9.2,9.17,9.17,260150.0,9.19,9.2,9.17,9.17,260150.0
2016-03-30 11:35:00,9.17,9.19,9.17,9.19,116750.0,9.17,9.19,9.17,9.19,116750.0
2016-03-30 11:40:00,9.19,9.22,9.19,9.22,270650.0,9.19,9.22,9.19,9.22,270650.0
2016-03-30 11:45:00,9.22,9.23,9.21,9.23,219100.0,9.22,9.23,9.21,9.23,219100.0
2016-03-30 11:50:00,9.22,9.23,9.22,9.22,117500.0,9.22,9.23,9.22,9.22,117500.0
2016-03-30 11:55:00,9.23,9.26,9.23,9.25,559350.0,9.23,9.26,9.23,9.25,559350.0
2016-03-30 12:00:00,9.24,9.25,9.22,9.22,316000.0,9.24,9.25,9.22,9.22,316000.0
2016-03-30 12:05:00,9.23,9.24,9.22,9.23,103600.0,9.23,9.24,9.22,9.23,103600.0
2016-03-30 12:10:00,9.24,9.25,9.23,9.23,136950.0,9.24,9.25,9.23,9.23,136950.0
2016-03-30 12:15:00,9.24,9.24,9.23,9.24,127000.0,9.24,9.24,9.23,9.24,127000.0
2016-03-30 12:20:00,9.23,9.26,9.23,9.23,523250.0,9.23,9.26,9.23,9.23,523250.0
2016-03-30 12:25:00,9.23,9.23,9.22,9.22,304500.0,9.23,9.23,9.22,9.22,304500.0
2016-03-30 12:30:00,9.22,9.25,9.22,9.24,176200.0,9.22,9.25,9.22,9.24,176200.0
2016-03-30 12:35:00,9.25,9.25,9.23,9.24,121000.0,9.25,9.25,9.23,9.24,121000.0
2016-03-30 12:40:00,9.24,9.24,9.24,9.24,25000.0,9.24,9.24,9.24,9.24,25000.0
2016-03-30 12:45:00,9.24,9.25,9.23,9.25,60000.0,9.24,9.25,9.23,9.25,60000.0
2016-03-30 12:50:00,9.24,9.27,9.24,9.26,629100.0,9.24,9.27,9.24,9.26,629100.0
2016-03-30 12:55:00,9.26,9.29,9.26,9.29,302500.0,9.26,9.29,9.26,9.29,302500.0
2016-03-30 13:00:00,9.29,9.3,9.28,9.28,231450.0,9.29,9.3,9.28,9.28,231450.0
2016-03-30 13:05:00,9.29,9.29,9.27,9.28,67500.0,9.29,9.29,9.27,9.28,67500.0
2016-03-30 13:10:00,9.28,9.3,9.28,9.3,180000.0,9.28,9.3,9.28,9.3,180000.0
2016-03-30 13:15:00,9.29,9.31,9.28,9.31,606550.0,9.29,9.31,9.28,9.31,606550.0
2016-03-30 13:20:00,9.3,9.3,9.29,9.29,165000.0,9.3,9.3,9.29,9.29,165000.0
2016-03-30 13:25:00,9.3,9.31,9.29,9.31,236200.0,9.3,9.31,9.29,9.31,236200.0
2016-03-30 13:30:00,9.31,9.31,9.29,9.3,359700.0,9.31,9.31,9.29,9.3,359700.0
2016-03-30 13:35:00,9.3,9.33,9.3,9.32,569250.0,9.3,9.33,9.3,9.32,569250.0
2016-03-30 13:40:00,9.32,9.32,9.31,9.31,155000.0,9.32,9.32,9.31,9.31,155000.0
2016-03-30 13:45:00,9.31,9.32,9.31,9.32,130000.0,9.31,9.32,9.31,9.32,130000.0
2016-03-30 13:50:00,9.33,9.33,9.32,9.32,278800.0,9.33,9.33,9.32,9.32,278800.0
2016-03-30 13:55:00,9.32,9.32,9.3,9.31,289000.0,9.32,9.32,9.3,9.31,289000.0
2016-03-30 14:00:00,9.3,9.32,9.3,9.31,147250.0,9.3,9.32,9.3,9.31,147250.0
2016-03-30 14:05:00,9.31,9.33,9.31,9.32,342050.0,9.31,9.33,9.31,9.32,342050.0
2016-03-30 14:10:00,9.33,9.33,9.32,9.33,391950.0,9.33,9.33,9.32,9.33,391950.0
2016-03-30 14:15:00,9.33,9.33,9.31,9.31,364850.0,9.33,9.33,9.31,9.31,364850.0
2016-03-30 14:20:00,9.31,9.31,9.3,9.3,331100.0,9.31,9.31,9.3,9.3,331100.0
2016-03-30 14:25:00,9.31,9.32,9.3,9.31,877250.0,9.31,9.32,9.3,9.31,877250.0
2016-03-30 14:30:00,9.31,9.32,9.31,9.32,140300.0,9.31,9.32,9.31,9.32,140300.0
2016-03-30 14:35:00,9.31,9.32,9.3,9.31,317050.0,9.31,9.32,9.3,9.31,317050.0
2016-03-30 14:40:00,9.31,9.31,9.3,9.3,197850.0,9.31,9.31,9.3,9.3,197850.0
2016-03-30 14:45:00,9.31,9.31,9.31,9.31,258150.0,9.31,9.31,9.31,9.31,258150.0
2016-03-30 14:50:00,9.32,9.34,9.31,9.33,452600.0,9.32,9.34,9.31,9.33,452600.0
2016-03-30 14:55:00,9.33,9.33,9.31,9.33,272150.0,9.33,9.33,9.31,9.33,272150.0
2016-03-30 15:00:00,9.32,9.33,9.32,9.32,383800.0,9.32,9.33,9.32,9.32,383800.0
2016-03-30 15:05:00,9.31,9.33,9.31,9.32,190500.0,9.31,9.33,9.31,9.32,190500.0
2016-03-30 15:10:00,9.33,9.33,9.32,9.33,57500.0,9.33,9.33,9.32,9.33,57500.0
2016-03-30 15:15:00,9.33,9.34,9.33,9.34,296700.0,9.33,9.34,9.33,9.34,296700.0
2016-03-30 15:20:00,9.34,9.35,9.33,9.34,329900.0,9.34,9.35,9.33,9.34,329900.0
2016-03-30 15:25:00,9.34,9.42,9.34,9.38,3077100.0,9.34,9.42,9.34,9.38,3077100.0
2016-03-30 15:30:00,9.36,9.38,9.33,9.33,2190800.0,9.36,9.38,9.33,9.33,2190800.0
2016-03-30 15:35:00,9.33,9.34,9.3,9.31,1074400.0,9.33,9.34,9.3,9.31,1074400.0
2016-03-30 15:40:00,9.3,9.34,9.3,9.34,733650.0,9.3,9.34,9.3,9.34,733650.0
2016-03-30 15:45:00,9.33,9.35,9.32,9.33,1387600.0,9.33,9.35,9.32,9.33,1387600.0
2016-03-30 15:50:00,9.33,9.35,9.32,9.34,1463150.0,9.33,9.35,9.32,9.34,1463150.0
2016-03-30 15:55:00,9.34,9.35,9.32,9.32,1847000.0,9.34,9.35,9.32,9.32,1847000.0
2016-03-31 09:30:00,9.38,9.38,9.31,9.32,1072050.0,9.38,9.38,9.31,9.32,1072050.0
2016-03-31 09:35:00,9.34,9.37,9.34,9.36,450850.0,9.34,9.37,9.34,9.36,450850.0
2016-03-31 09:40:00,9.37,9.39,9.32,9.34,651600.0,9.37,9.39,9.32,9.34,651600.0
2016-03-31 09:45:00,9.34,9.36,9.33,9.36,907950.0,9.34,9.36,9.33,9.36,907950.0
2016-03-31 09:50:00,9.36,9.39,9.33,9.33,819900.0,9.36,9.39,9.33,9.33,819900.0
2016-03-31 09:55:00,9.33,9.35,9.28,9.28,701150.0,9.33,9.35,9.28,9.28,701150.0
2016-03-31 10:00:00,9.28,9.33,9.25,9.32,910150.0,9.28,9.33,9.25,9.32,910150.0
2016-03-31 10:05:00,9.31,9.34,9.31,9.32,320750.0,9.31,9.34,9.31,9.32,320750.0
2016-03-31 10:10:00,9.33,9.37,9.32,9.36,256350.0,9.33,9.37,9.32,9.36,256350.0
2016-03-31 10:15:00,9.36,9.36,9.34,9.35,140000.0,9.36,9.36,9.34,9.35,140000.0
2016-03-31 10:20:00,9.35,9.35,9.34,9.34,252500.0,9.35,9.35,9.34,9.34,252500.0
2016-03-31 10:25:00,9.34,9.35,9.34,9.34,102500.0,9.34,9.35,9.34,9.34,102500.0
2016-03-31 10:30:00,9.34,9.38,9.34,9.36,399100.0,9.34,9.38,9.34,9.36,399100.0
2016-03-31 10:35:00,9.37,9.38,9.36,9.37,320450.0,9.37,9.38,9.36,9.37,320450.0
2016-03-31 10:40:00,9.37,9.39,9.37,9.38,237500.0,9.37,9.39,9.37,9.38,237500.0
2016-03-31 10:45:00,9.37,9.4,9.37,9.39,261250.0,9.37,9.4,9.37,9.39,261250.0
2016-03-31 10:50:00,9.37,9.4,9.37,9.39,251500.0,9.37,9.4,9.37,9.39,251500.0
2016-03-31 10:55:00,9.39,9.4,9.39,9.39,164000.0,9.39,9.4,9.39,9.39,164000.0
2016-03-31 11:00:00,9.39,9.41,9.38,9.41,295300.0,9.39,9.41,9.38,9.41,295300.0
2016-03-31 11:05:00,9.41,9.41,9.4,9.41,354250.0,9.41,9.41,9.4,9.41,354250.0
2016-03-31 11:10:00,9.4,9.44,9.4,9.44,672750.0,9.4,9.44,9.4,9.44,672750.0
2016-03-31 11:15:00,9.44,9.46,9.43,9.46,633850.0,9.44,9.46,9.43,9.46,633850.0
2016-03-31 11:20:00,9.46,9.47,9.44,9.45,857700.0,9.46,9.47,9.44,9.45,857700.0
2016-03-31 11:25:00,9.44,9.45,9.42,9.43,329850.0,9.44,9.45,9.42,9.43,329850.0
2016-03-31 11:30:00,9.43,9.45,9.43,9.44,442450.0,9.43,9.45,9.43,9.44,442450.0
2016-03-31 11:35:00,9.44,9.45,9.44,9.45,195100.0,9.44,9.45,9.44,9.45,195100.0
2016-03-31 11:40:00,9.45,9.45,9.43,9.45,355450.0,9.45,9.45,9.43,9.45,355450.0
2016-03-31 11:45:00,9.45,9.47,9.45,9.46,243000.0,9.45,9.47,9.45,9.46,243000.0
2016-03-31 11:50:00,9.47,9.47,9.43,9.45,1068750.0,9.47,9.47,9.43,9.45,1068750.0
2016-03-31 11:55:00,9.45,9.46,9.44,9.45,427000.0,9.45,9.46,9.44,9.45,427000.0
2016-03-31 12:00:00,9.45,9.47,9.45,9.45,930500.0,9.45,9.47,9.45,9.45,930500.0
2016-03-31 12:05:00,9.45,9.46,9.44,9.44,186050.0,9.45,9.46,9.44,9.44,186050.0
2016-03-31 12:10:00,9.44,9.45,9.42,9.42,165750.0,9.44,9.45,9.42,9.42,165750.0
2016-03-31 12:15:00,9.42,9.43,9.41,9.43,675550.0,9.42,9.43,9.41,9.43,675550.0
2016-03-31 12:20:00,9.42,9.44,9.42,9.43,273300.0,9.42,9.44,9.42,9.43,273300.0
2016-03-31 12:25:00,9.42,9.43,9.41,9.43,239250.0,9.42,9.43,9.41,9.43,239250.0
2016-03-31 12:30:00,9.43,9.43,9.41,9.43,460300.0,9.43,9.43,9.41,9.43,460300.0
2016-03-31 12:35:00,9.42,9.43,9.42,9.43,190100.0,9.42,9.43,9.42,9.43,190100.0
2016-03-31 12:40:00,9.43,9.43,9.41,9.42,250000.0,9.43,9.43,9.41,9.42,250000.0
2016-03-31 12:45:00,9.42,9.43,9.42,9.42,71950.0,9.42,9.43,9.42,9.42,71950.0
2016-03-31 12:50:00,9.42,9.44,9.42,9.44,105000.0,9.42,9.44,9.42,9.44,105000.0
2016-03-31 12:55:00,9.45,9.46,9.44,9.44,100000.0,9.45,9.46,9.44,9.44,100000.0
2016-03-31 13:00:00,9.44,9.44,9.42,9.42,138500.0,9.44,9.44,9.42,9.42,138500.0
2016-03-31 13:05:00,9.42,9.45,9.42,9.45,162500.0,9.42,9.45,9.42,9.45,162500.0
2016-03-31 13:10:00,9.45,9.46,9.45,9.45,728850.0,9.45,9.46,9.45,9.45,728850.0
2016-03-31 13:15:00,9.44,9.45,9.43,9.44,246450.0,9.44,9.45,9.43,9.44,246450.0
2016-03-31 13:20:00,9.45,9.45,9.45,9.45,254800.0,9.45,9.45,9.45,9.45,254800.0
2016-03-31 13:25:00,9.45,9.45,9.44,9.45,165000.0,9.45,9.45,9.44,9.45,165000.0
2016-03-31 13:30:00,9.45,9.45,9.43,9.43,268200.0,9.45,9.45,9.43,9.43,268200.0
2016-03-31 13:35:00,9.44,9.45,9.43,9.43,671950.0,9.44,9.45,9.43,9.43,671950.0
2016-03-31 13:40:00,9.43,9.43,9.41,9.41,687000.0,9.43,9.43,9.41,9.41,687000.0
2016-03-31 13:45:00,9.41,9.44,9.41,9.43,198650.0,9.41,9.44,9.41,9.43,198650.0
2016-03-31 13:50:00,9.44,9.44,9.42,9.43,258650.0,9.44,9.44,9.42,9.43,258650.0
2016-03-31 13:55:00,9.43,9.43,9.41,9.42,346600.0,9.43,9.43,9.41,9.42,346600.0
2016-03-31 14:00:00,9.41,9.41,9.4,9.41,437600.0,9.41,9.41,9.4,9.41,437600.0
2016-03-31 14:05:00,9.41,9.41,9.38,9.39,465300.0,9.41,9.41,9.38,9.39,465300.0
2016-03-31 14:10:00,9.39,9.4,9.39,9.39,112750.0,9.39,9.4,9.39,9.39,112750.0
2016-03-31 14:15:00,9.4,9.41,9.4,9.4,98700.0,9.4,9.41,9.4,9.4,98700.0
2016-03-31 14:20:00,9.4,9.42,9.4,9.42,351650.0,9.4,9.42,9.4,9.42,351650.0
2016-03-31 14:25:00,9.41,9.42,9.41,9.41,204250.0,9.41,9.42,9.41,9.41,204250.0
2016-03-31 14:30:00,9.42,9.43,9.41,9.42,281750.0,9.42,9.43,9.41,9.42,281750.0
2016-03-31 14:35:00,9.41,9.42,9.4,9.42,150800.0,9.41,9.42,9.4,9.42,150800.0
2016-03-31 14:40:00,9.42,9.42,9.4,9.41,25000.0,9.42,9.42,9.4,9.41,25000.0
2016-03-31 14:45:00,9.41,9.42,9.41,9.41,52500.0,9.41,9.42,9.41,9.41,52500.0
2016-03-31 14:50:00,9.42,9.42,9.4,9.41,258150.0,9.42,9.42,9.4,9.41,258150.0
2016-03-31 14:55:00,9.41,9.42,9.4,9.4,130400.0,9.41,9.42,9.4,9.4,130400.0
2016-03-31 15:00:00,9.39,9.41,9.39,9.41,85450.0,9.39,9.41,9.39,9.41,85450.0
2016-03-31 15:05:00,9.42,9.43,9.41,9.41,311650.0,9.42,9.43,9.41,9.41,311650.0
2016-03-31 15:10:00,9.41,9.42,9.41,9.41,117500.0,9.41,9.42,9.41,9.41,117500.0
2016-03-31 15:15:00,9.41,9.43,9.41,9.43,175000.0,9.41,9.43,9.41,9.43,175000.0
2016-03-31 15:20:00,9.43,9.43,9.42,9.43,261250.0,9.43,9.43,9.42,9.43,261250.0
2016-03-31 15:25:00,9.42,9.44,9.42,9.43,280000.0,9.42,9.44,9.42,9.43,280000.0
2016-03-31 15:30:00,9.44,9.44,9.43,9.44,162500.0,9.44,9.44,9.43,9.44,162500.0
2016-03-31 15:35:00,9.44,9.45,9.44,9.44,375600.0,9.44,9.45,9.44,9.44,375600.0
2016-03-31 15:40:00,9.44,9.45,9.43,9.45,399100.0,9.44,9.45,9.43,9.45,399100.0
2016-03-31 15:45:00,9.44,9.45,9.43,9.44,600100.0,9.44,9.45,9.43,9.44,600100.0
2016-03-31 15:50:00,9.44,9.45,9.43,9.44,378400.0,9.44,9.45,9.43,9.44,378400.0
2016-03-31 15:55:00,9.43,9.44,9.41,9.42,833000.0,9.43,9.44,9.41,9.42,833000.0
2016-04-01 09:30:00,9.19,9.21,9.17,9.19,2621950.0,9.19,9.21,9.17,9.19,2621950.0
2016-04-01 09:35:00,9.19,9.21,9.12,9.19,3454500.0,9.19,9.21,9.12,9.19,3454500.0
2016-04-01 09:40:00,9.18,9.32,9.18,9.28,1611500.0,9.18,9.32,9.18,9.28,1611500.0
2016-04-01 09:45:00,9.28,9.3,9.26,9.27,1005350.0,9.28,9.3,9.26,9.27,1005350.0
2016-04-01 09:50:00,9.26,9.3,9.26,9.26,645250.0,9.26,9.3,9.26,9.26,645250.0
2016-04-01 09:55:00,9.27,9.27,9.24,9.26,415400.0,9.27,9.27,9.24,9.26,415400.0
2016-04-01 10:00:00,9.28,9.3,9.26,9.29,493450.0,9.28,9.3,9.26,9.29,493450.0
2016-04-01 10:05:00,9.29,9.33,9.28,9.29,722250.0,9.29,9.33,9.28,9.29,722250.0
2016-04-01 10:10:00,9.28,9.32,9.28,9.31,472750.0,9.28,9.32,9.28,9.31,472750.0
2016-04-01 10:15:00,9.31,9.35,9.3,9.32,712350.0,9.31,9.35,9.3,9.32,712350.0
2016-04-01 10:20:00,9.31,9.33,9.3,9.31,322800.0,9.31,9.33,9.3,9.31,322800.0
2016-04-01 10:25:00,9.3,9.3,9.26,9.26,698500.0,9.3,9.3,9.26,9.26,698500.0
2016-04-01 10:30:00,9.27,9.31,9.27,9.31,636250.0,9.27,9.31,9.27,9.31,636250.0
2016-04-01 10:35:00,9.31,9.34,9.31,9.32,485550.0,9.31,9.34,9.31,9.32,485550.0
2016-04-01 10:40:00,9.32,9.33,9.31,9.33,210300.0,9.32,9.33,9.31,9.33,210300.0
2016-04-01 10:45:00,9.32,9.33,9.31,9.31,263400.0,9.32,9.33,9.31,9.31,263400.0
2016-04-01 10:50:00,9.31,9.32,9.29,9.32,502250.0,9.31,9.32,9.29,9.32,502250.0
2016-04-01 10:55:00,9.31,9.32,9.3,9.31,598000.0,9.31,9.32,9.3,9.31,598000.0
2016-04-01 11:00:00,9.31,9.32,9.31,9.31,545000.0,9.31,9.32,9.31,9.31,545000.0
2016-04-01 11:05:00,9.31,9.31,9.3,9.31,262500.0,9.31,9.31,9.3,9.31,262500.0
2016-04-01 11:10:00,9.31,9.34,9.3,9.34,315000.0,9.31,9.34,9.3,9.34,315000.0
2016-04-01 11:15:00,9.33,9.33,9.31,9.33,310350.0,9.33,9.33,9.31,9.33,310350.0
2016-04-01 11:20:00,9.33,9.33,9.31,9.32,450750.0,9.33,9.33,9.31,9.32,450750.0
2016-04-01 11:25:00,9.31,9.32,9.3,9.3,162100.0,9.31,9.32,9.3,9.3,162100.0
2016-04-01 11:30:00,9.31,9.33,9.31,9.33,141500.0,9.31,9.33,9.31,9.33,141500.0
2016-04-01 11:35:00,9.32,9.34,9.32,9.33,484400.0,9.32,9.34,9.32,9.33,484400.0
2016-04-01 11:40:00,9.33,9.35,9.33,9.35,254600.0,9.33,9.35,9.33,9.35,254600.0
2016-04-01 11:45:00,9.35,9.36,9.33,9.33,306700.0,9.35,9.36,9.33,9.33,306700.0
2016-04-01 11:50:00,9.33,9.35,9.33,9.33,304450.0,9.33,9.35,9.33,9.33,304450.0
2016-04-01 11:55:00,9.33,9.33,9.3,9.3,109550.0,9.33,9.33,9.3,9.3,109550.0
2016-04-01 12:00:00,9.3,9.3,9.29,9.29,312450.0,9.3,9.3,9.29,9.29,312450.0
2016-04-01 12:05:00,9.29,9.29,9.27,9.27,390350.0,9.29,9.29,9.27,9.27,390350.0
2016-04-01 12:10:00,9.27,9.27,9.26,9.26,574950.0,9.27,9.27,9.26,9.26,574950.0
2016-04-01 12:15:00,9.26,9.29,9.26,9.28,298500.0,9.26,9.29,9.26,9.28,298500.0
2016-04-01 12:20:00,9.27,9.27,9.25,9.26,270650.0,9.27,9.27,9.25,9.26,270650.0
2016-04-01 12:25:00,9.26,9.26,9.23,9.23,265000.0,9.26,9.26,9.23,9.23,265000.0
2016-04-01 12:30:00,9.23,9.26,9.22,9.26,391550.0,9.23,9.26,9.22,9.26,391550.0
2016-04-01 12:35:00,9.24,9.26,9.23,9.23,354450.0,9.24,9.26,9.23,9.23,354450.0
2016-04-01 12:40:00,9.23,9.24,9.22,9.23,92550.0,9.23,9.24,9.22,9.23,92550.0
2016-04-01 12:45:00,9.23,9.25,9.23,9.23,237650.0,9.23,9.25,9.23,9.23,237650.0
2016-04-01 12:50:00,9.23,9.23,9.22,9.22,197000.0,9.23,9.23,9.22,9.22,197000.0
2016-04-01 12:55:00,9.22,9.25,9.22,9.23,110000.0,9.22,9.25,9.22,9.23,110000.0
2016-04-01 13:00:00,9.23,9.24,9.22,9.24,71950.0,9.23,9.24,9.22,9.24,71950.0
2016-04-01 13:05:00,9.24,9.24,9.23,9.24,196100.0,9.24,9.24,9.23,9.24,196100.0
2016-04-01 13:10:00,9.24,9.25,9.24,9.24,193500.0,9.24,9.25,9.24,9.24,193500.0
2016-04-01 13:15:00,9.24,9.26,9.23,9.26,432500.0,9.24,9.26,9.23,9.26,432500.0
2016-04-01 13:20:00,9.24,9.25,9.23,9.24,185000.0,9.24,9.25,9.23,9.24,185000.0
2016-04-01 13:25:00,9.23,9.25,9.23,9.25,211100.0,9.23,9.25,9.23,9.25,211100.0
2016-04-01 13:30:00,9.25,9.25,9.22,9.23,404900.0,9.25,9.25,9.22,9.23,404900.0
2016-04-01 13:35:00,9.24,9.24,9.23,9.24,295350.0,9.24,9.24,9.23,9.24,295350.0
2016-04-01 13:40:00,9.24,9.25,9.24,9.24,265200.0,9.24,9.25,9.24,9.24,265200.0
2016-04-01 13:45:00,9.25,9.26,9.24,9.25,80000.0,9.25,9.26,9.24,9.25,80000.0
2016-04-01 13:50:00,9.26,9.26,9.26,9.26,147500.0,9.26,9.26,9.26,9.26,147500.0
2016-04-01 13:55:00,9.26,9.28,9.25,9.25,611800.0,9.26,9.28,9.25,9.25,611800.0
2016-04-01 14:00:00,9.25,9.26,9.25,9.26,140000.0,9.25,9.26,9.25,9.26,140000.0
2016-04-01 14:05:00,9.26,9.28,9.26,9.27,129000.0,9.26,9.28,9.26,9.27,129000.0
2016-04-01 14:10:00,9.28,9.28,9.27,9.27,102900.0,9.28,9.28,9.27,9.27,102900.0
2016-04-01 14:15:00,9.27,9.27,9.25,9.26,190000.0,9.27,9.27,9.25,9.26,190000.0
2016-04-01 14:20:00,9.25,9.26,9.25,9.26,123800.0,9.25,9.26,9.25,9.26,123800.0
2016-04-01 14:25:00,9.26,9.26,9.24,9.25,460750.0,9.26,9.26,9.24,9.25,460750.0
2016-04-01 14:30:00,9.26,9.27,9.25,9.26,154450.0,9.26,9.27,9.25,9.26,154450.0
2016-04-01 14:35:00,9.26,9.27,9.26,9.26,158700.0,9.26,9.27,9.26,9.26,158700.0
2016-04-01 14:40:00,9.26,9.27,9.26,9.27,85000.0,9.26,9.27,9.26,9.27,85000.0
2016-04-01 14:45:00,9.26,9.27,9.26,9.27,315000.0,9.26,9.27,9.26,9.27,315000.0
2016-04-01 14:50:00,9.27,9.27,9.25,9.26,224400.0,9.27,9.27,9.25,9.26,224400.0
2016-04-01 14:55:00,9.26,9.26,9.24,9.24,169550.0,9.26,9.26,9.24,9.24,169550.0
2016-04-01 15:00:00,9.24,9.25,9.24,9.24,265150.0,9.24,9.25,9.24,9.24,265150.0
2016-04-01 15:05:00,9.24,9.26,9.24,9.26,218850.0,9.24,9.26,9.24,9.26,218850.0
2016-04-01 15:10:00,9.25,9.25,9.24,9.25,210000.0,9.25,9.25,9.24,9.25,210000.0
2016-04-01 15:15:00,9.25,9.25,9.24,9.24,208750.0,9.25,9.25,9.24,9.24,208750.0
2016-04-01 15:20:00,9.24,9.25,9.24,9.25,220000.0,9.24,9.25,9.24,9.25,220000.0
2016-04-01 15:25:00,9.25,9.26,9.25,9.26,374850.0,9.25,9.26,9.25,9.26,374850.0
2016-04-01 15:30:00,9.26,9.27,9.26,9.27,702000.0,9.26,9.27,9.26,9.27,702000.0
2016-04-01 15:35:00,9.27,9.28,9.27,9.28,322550.0,9.27,9.28,9.27,9.28,322550.0
2016-04-01 15:40:00,9.28,9.31,9.28,9.3,817850.0,9.28,9.31,9.28,9.3,817850.0
2016-04-01 15:45:00,9.31,9.31,9.3,9.31,269750.0,9.31,9.31,9.3,9.31,269750.0
2016-04-01 15:50:00,9.3,9.31,9.3,9.3,1140850.0,9.3,9.31,9.3,9.3,1140850.0
2016-04-01 15:55:00,9.3,9.31,9.28,9.29,2298750.0,9.3,9.31,9.28,9.29,2298750.0
2016-04-04 09:30:00,9.33,9.33,9.28,9.3,516600.0,9.33,9.33,9.28,9.3,516600.0
2016-04-04 09:35:00,9.3,9.33,9.3,9.31,315000.0,9.3,9.33,9.3,9.31,315000.0
2016-04-04 09:40:00,9.3,9.31,9.26,9.27,471850.0,9.3,9.31,9.26,9.27,471850.0
2016-04-04 09:45:00,9.28,9.33,9.28,9.33,245200.0,9.28,9.33,9.28,9.33,245200.0
2016-04-04 09:50:00,9.33,9.36,9.31,9.36,330600.0,9.33,9.36,9.31,9.36,330600.0
2016-04-04 09:55:00,9.36,9.38,9.32,9.33,365900.0,9.36,9.38,9.32,9.33,365900.0
2016-04-04 10:00:00,9.36,9.38,9.34,9.34,237650.0,9.36,9.38,9.34,9.34,237650.0
2016-04-04 10:05:00,9.34,9.37,9.34,9.37,612500.0,9.34,9.37,9.34,9.37,612500.0
2016-04-04 10:10:00,9.37,9.39,9.37,9.37,331950.0,9.37,9.39,9.37,9.37,331950.0
2016-04-04 10:15:00,9.37,9.41,9.37,9.39,777300.0,9.37,9.41,9.37,9.39,777300.0
2016-04-04 10:20:00,9.39,9.42,9.38,9.41,1082450.0,9.39,9.42,9.38,9.41,1082450.0
2016-04-04 10:25:00,9.41,9.43,9.41,9.43,429450.0,9.41,9.43,9.41,9.43,429450.0
2016-04-04 10:30:00,9.42,9.46,9.42,9.46,571400.0,9.42,9.46,9.42,9.46,571400.0
2016-04-04 10:35:00,9.46,9.46,9.42,9.42,431500.0,9.46,9.46,9.42,9.42,431500.0
2016-04-04 10:40:00,9.42,9.44,9.4,9.44,324000.0,9.42,9.44,9.4,9.44,324000.0
2016-04-04 10:45:00,9.44,9.45,9.42,9.42,346250.0,9.44,9.45,9.42,9.42,346250.0
2016-04-04 10:50:00,9.42,9.43,9.41,9.41,268450.0,9.42,9.43,9.41,9.41,268450.0
2016-04-04 10:55:00,9.42,9.44,9.41,9.43,260100.0,9.42,9.44,9.41,9.43,260100.0
2016-04-04 11:00:00,9.44,9.44,9.4,9.41,499700.0,9.44,9.44,9.4,9.41,499700.0
2016-04-04 11:05:00,9.41,9.42,9.39,9.4,521000.0,9.41,9.42,9.39,9.4,521000.0
2016-04-04 11:10:00,9.41,9.41,9.39,9.41,75000.0,9.41,9.41,9.39,9.41,75000.0
2016-04-04 11:15:00,9.39,9.39,9.37,9.38,320750.0,9.39,9.39,9.37,9.38,320750.0
2016-04-04 11:20:00,9.38,9.38,9.36,9.36,286200.0,9.38,9.38,9.36,9.36,286200.0
2016-04-04 11:25:00,9.38,9.4,9.38,9.4,153200.0,9.38,9.4,9.38,9.4,153200.0
2016-04-04 11:30:00,9.39,9.41,9.39,9.41,293700.0,9.39,9.41,9.39,9.41,293700.0
2016-04-04 11:35:00,9.41,9.41,9.39,9.39,100000.0,9.41,9.41,9.39,9.39,100000.0
2016-04-04 11:40:00,9.39,9.39,9.37,9.37,223550.0,9.39,9.39,9.37,9.37,223550.0
2016-04-04 11:45:00,9.37,9.39,9.37,9.37,105000.0,9.37,9.39,9.37,9.37,105000.0
2016-04-04 11:50:00,9.38,9.4,9.38,9.4,155000.0,9.38,9.4,9.38,9.4,155000.0
2016-04-04 11:55:00,9.4,9.4,9.4,9.4,53250.0,9.4,9.4,9.4,9.4,53250.0
2016-04-04 12:00:00,9.38,9.39,9.38,9.38,132250.0,9.38,9.39,9.38,9.38,132250.0
2016-04-04 12:05:00,9.4,9.41,9.39,9.4,329700.0,9.4,9.41,9.39,9.4,329700.0
2016-04-04 12:10:00,9.41,9.41,9.4,9.41,309850.0,9.41,9.41,9.4,9.41,309850.0
2016-04-04 12:15:00,9.4,9.41,9.4,9.41,41850.0,9.4,9.41,9.4,9.41,41850.0
2016-04-04 12:20:00,9.41,9.43,9.41,9.42,217050.0,9.41,9.43,9.41,9.42,217050.0
2016-04-04 12:25:00,9.43,9.43,9.4,9.4,102000.0,9.43,9.43,9.4,9.4,102000.0
2016-04-04 12:30:00,9.4,9.4,9.39,9.39,60000.0,9.4,9.4,9.39,9.39,60000.0
2016-04-04 12:35:00,9.4,9.41,9.39,9.39,70000.0,9.4,9.41,9.39,9.39,70000.0
2016-04-04 12:40:00,9.41,9.42,9.41,9.42,196050.0,9.41,9.42,9.41,9.42,196050.0
2016-04-04 12:45:00,9.42,9.43,9.41,9.41,467950.0,9.42,9.43,9.41,9.41,467950.0
2016-04-04 12:50:00,9.41,9.41,9.41,9.41,20000.0,9.41,9.41,9.41,9.41,20000.0
2016-04-04 12:55:00,9.42,9.43,9.41,9.43,77500.0,9.42,9.43,9.41,9.43,77500.0
2016-04-04 13:00:00,9.43,9.43,9.41,9.41,66100.0,9.43,9.43,9.41,9.41,66100.0
2016-04-04 13:05:00,9.41,9.42,9.41,9.42,84200.0,9.41,9.42,9.41,9.42,84200.0
2016-04-04 13:10:00,9.41,9.41,9.4,9.4,10000.0,9.41,9.41,9.4,9.4,10000.0
2016-04-04 13:15:00,9.41,9.42,9.41,9.42,67250.0,9.41,9.42,9.41,9.42,67250.0
2016-04-04 13:20:00,9.42,9.43,9.42,9.42,212950.0,9.42,9.43,9.42,9.42,212950.0
2016-04-04 13:25:00,9.42,9.43,9.41,9.42,105700.0,9.42,9.43,9.41,9.42,105700.0
2016-04-04 13:30:00,9.42,9.43,9.4,9.4,97250.0,9.42,9.43,9.4,9.4,97250.0
2016-04-04 13:35:00,9.4,9.4,9.38,9.38,298550.0,9.4,9.4,9.38,9.38,298550.0
2016-04-04 13:40:00,9.38,9.38,9.37,9.37,784200.0,9.38,9.38,9.37,9.37,784200.0
2016-04-04 13:45:00,9.37,9.39,9.37,9.39,180000.0,9.37,9.39,9.37,9.39,180000.0
2016-04-04 13:50:00,9.38,9.39,9.37,9.39,230250.0,9.38,9.39,9.37,9.39,230250.0
2016-04-04 13:55:00,9.39,9.39,9.37,9.37,226850.0,9.39,9.39,9.37,9.37,226850.0
2016-04-04 14:00:00,9.37,9.37,9.35,9.35,257550.0,9.37,9.37,9.35,9.35,257550.0
2016-04-04 14:05:00,9.34,9.36,9.34,9.35,257000.0,9.34,9.36,9.34,9.35,257000.0
2016-04-04 14:10:00,9.35,9.35,9.34,9.34,110750.0,9.35,9.35,9.34,9.34,110750.0
2016-04-04 14:15:00,9.35,9.35,9.33,9.33,177900.0,9.35,9.35,9.33,9.33,177900.0
2016-04-04 14:20:00,9.33,9.36,9.33,9.35,513750.0,9.33,9.36,9.33,9.35,513750.0
2016-04-04 14:25:00,9.35,9.36,9.35,9.36,574950.0,9.35,9.36,9.35,9.36,574950.0
2016-04-04 14:30:00,9.35,9.36,9.35,9.35,181850.0,9.35,9.36,9.35,9.35,181850.0
2016-04-04 14:35:00,9.35,9.35,9.35,9.35,70000.0,9.35,9.35,9.35,9.35,70000.0
2016-04-04 14:40:00,9.35,9.35,9.35,9.35,109350.0,9.35,9.35,9.35,9.35,109350.0
2016-04-04 14:45:00,9.35,9.37,9.35,9.36,110850.0,9.35,9.37,9.35,9.36,110850.0
2016-04-04 14:50:00,9.36,9.36,9.34,9.34,107000.0,9.36,9.36,9.34,9.34,107000.0
2016-04-04 14:55:00,9.34,9.34,9.33,9.33,556700.0,9.34,9.34,9.33,9.33,556700.0
2016-04-04 15:00:00,9.34,9.34,9.33,9.34,399200.0,9.34,9.34,9.33,9.34,399200.0
2016-04-04 15:05:00,9.34,9.35,9.33,9.33,402100.0,9.34,9.35,9.33,9.33,402100.0
2016-04-04 15:10:00,9.33,9.33,9.32,9.32,140150.0,9.33,9.33,9.32,9.32,140150.0
2016-04-04 15:15:00,9.33,9.33,9.32,9.33,624550.0,9.33,9.33,9.32,9.33,624550.0
2016-04-04 15:20:00,9.33,9.34,9.32,9.32,475950.0,9.33,9.34,9.32,9.32,475950.0
2016-04-04 15:25:00,9.32,9.33,9.31,9.31,333850.0,9.32,9.33,9.31,9.31,333850.0
2016-04-04 15:30:00,9.31,9.33,9.31,9.32,190650.0,9.31,9.33,9.31,9.32,190650.0
2016-04-04 15:35:00,9.32,9.33,9.31,9.32,225000.0,9.32,9.33,9.31,9.32,225000.0
2016-04-04 15:40:00,9.32,9.33,9.31,9.33,325050.0,9.32,9.33,9.31,9.33,325050.0
2016-04-04 15:45:00,9.32,9.32,9.3,9.32,244500.0,9.32,9.32,9.3,9.32,244500.0
2016-04-04 15:50:00,9.32,9.33,9.3,9.31,338100.0,9.32,9.33,9.3,9.31,338100.0
2016-04-04 15:55:00,9.31,9.32,9.3,9.3,1100450.0,9.31,9.32,9.3,9.3,1100450.0
2016-04-05 09:30:00,9.22,9.27,9.2,9.27,935100.0,9.22,9.27,9.2,9.27,935100.0
2016-04-05 09:35:00,9.24,9.4,9.24,9.29,614450.0,9.24,9.4,9.24,9.29,614450.0
2016-04-05 09:40:00,9.28,9.3,9.25,9.28,272900.0,9.28,9.3,9.25,9.28,272900.0
2016-04-05 09:45:00,9.3,9.32,9.3,9.31,191700.0,9.3,9.32,9.3,9.31,191700.0
2016-04-05 09:50:00,9.31,9.35,9.31,9.35,264400.0,9.31,9.35,9.31,9.35,264400.0
2016-04-05 09:55:00,9.35,9.38,9.34,9.38,433050.0,9.35,9.38,9.34,9.38,433050.0
2016-04-05 10:00:00,9.38,9.4,9.35,9.38,919900.0,9.38,9.4,9.35,9.38,919900.0
2016-04-05 10:05:00,9.38,9.39,9.35,9.38,687550.0,9.38,9.39,9.35,9.38,687550.0
2016-04-05 10:10:00,9.38,9.39,9.34,9.35,265750.0,9.38,9.39,9.34,9.35,265750.0
2016-04-05 10:15:00,9.34,9.36,9.34,9.36,653300.0,9.34,9.36,9.34,9.36,653300.0
2016-04-05 10:20:00,9.36,9.39,9.35,9.39,739000.0,9.36,9.39,9.35,9.39,739000.0
2016-04-05 10:25:00,9.39,9.39,9.36,9.36,209950.0,9.39,9.39,9.36,9.36,209950.0
2016-04-05 10:30:00,9.37,9.37,9.35,9.36,231250.0,9.37,9.37,9.35,9.36,231250.0
2016-04-05 10:35:00,9.36,9.36,9.34,9.35,906500.0,9.36,9.36,9.34,9.35,906500.0
2016-04-05 10:40:00,9.35,9.35,9.35,9.35,160000.0,9.35,9.35,9.35,9.35,160000.0
2016-04-05 10:45:00,9.35,9.36,9.34,9.35,157500.0,9.35,9.36,9.34,9.35,157500.0
2016-04-05 10:50:00,9.36,9.37,9.36,9.37,245000.0,9.36,9.37,9.36,9.37,245000.0
2016-04-05 10:55:00,9.38,9.38,9.35,9.36,339950.0,9.38,9.38,9.35,9.36,339950.0
2016-04-05 11:00:00,9.36,9.36,9.34,9.34,109500.0,9.36,9.36,9.34,9.34,109500.0
2016-04-05 11:05:00,9.35,9.37,9.34,9.36,280000.0,9.35,9.37,9.34,9.36,280000.0
2016-04-05 11:10:00,9.36,9.37,9.34,9.34,508350.0,9.36,9.37,9.34,9.34,508350.0
2016-04-05 11:15:00,9.34,9.34,9.31,9.31,404650.0,9.34,9.34,9.31,9.31,404650.0
2016-04-05 11:20:00,9.32,9.33,9.31,9.32,268800.0,9.32,9.33,9.31,9.32,268800.0
2016-04-05 11:25:00,9.32,9.32,9.31,9.32,65000.0,9.32,9.32,9.31,9.32,65000.0
2016-04-05 11:30:00,9.32,9.32,9.3,9.3,302350.0,9.32,9.32,9.3,9.3,302350.0
2016-04-05 11:35:00,9.29,9.29,9.27,9.27,246750.0,9.29,9.29,9.27,9.27,246750.0
2016-04-05 11:40:00,9.27,9.28,9.27,9.27,115000.0,9.27,9.28,9.27,9.27,115000.0
2016-04-05 11:45:00,9.27,9.28,9.27,9.27,53000.0,9.27,9.28,9.27,9.27,53000.0
2016-04-05 11:50:00,9.27,9.28,9.27,9.27,137800.0,9.27,9.28,9.27,9.27,137800.0
2016-04-05 11:55:00,9.27,9.27,9.26,9.26,144000.0,9.27,9.27,9.26,9.26,144000.0
2016-04-05 12:00:00,9.26,9.27,9.24,9.25,281100.0,9.26,9.27,9.24,9.25,281100.0
2016-04-05 12:05:00,9.24,9.25,9.24,9.24,95000.0,9.24,9.25,9.24,9.24,95000.0
2016-04-05 12:10:00,9.24,9.24,9.24,9.24,40000.0,9.24,9.24,9.24,9.24,40000.0
2016-04-05 12:15:00,9.24,9.24,9.23,9.23,143050.0,9.24,9.24,9.23,9.23,143050.0
2016-04-05 12:20:00,9.23,9.24,9.22,9.22,147500.0,9.23,9.24,9.22,9.22,147500.0
2016-04-05 12:25:00,9.23,9.24,9.23,9.24,107800.0,9.23,9.24,9.23,9.24,107800.0
2016-04-05 12:30:00,9.23,9.23,9.22,9.22,30000.0,9.23,9.23,9.22,9.22,30000.0
2016-04-05 12:35:00,9.23,9.23,9.23,9.23,183000.0,9.23,9.23,9.23,9.23,183000.0
2016-04-05 12:40:00,9.23,9.23,9.23,9.23,60000.0,9.23,9.23,9.23,9.23,60000.0
2016-04-05 12:45:00,9.22,9.23,9.21,9.21,218250.0,9.22,9.23,9.21,9.21,218250.0
2016-04-05 12:50:00,9.22,9.22,9.21,9.21,756100.0,9.22,9.22,9.21,9.21,756100.0
2016-04-05 12:55:00,9.22,9.22,9.21,9.22,249050.0,9.22,9.22,9.21,9.22,249050.0
2016-04-05 13:00:00,9.22,9.23,9.22,9.22,402500.0,9.22,9.23,9.22,9.22,402500.0
2016-04-05 13:05:00,9.22,9.23,9.21,9.22,313250.0,9.22,9.23,9.21,9.22,313250.0
2016-04-05 13:10:00,9.21,9.24,9.21,9.23,450900.0,9.21,9.24,9.21,9.23,450900.0
2016-04-05 13:15:00,9.24,9.25,9.23,9.25,245000.0,9.24,9.25,9.23,9.25,245000.0
2016-04-05 13:20:00,9.25,9.27,9.25,9.26,292500.0,9.25,9.27,9.25,9.26,292500.0
2016-04-05 13:25:00,9.27,9.28,9.26,9.28,293000.0,9.27,9.28,9.26,9.28,293000.0
2016-04-05 13:30:00,9.27,9.27,9.26,9.26,105000.0,9.27,9.27,9.26,9.26,105000.0
2016-04-05 13:35:00,9.26,9.26,9.24,9.24,380000.0,9.26,9.26,9.24,9.24,380000.0
2016-04-05 13:40:00,9.24,9.26,9.24,9.26,178600.0,9.24,9.26,9.24,9.26,178600.0
2016-04-05 13:45:00,9.26,9.27,9.26,9.26,105000.0,9.26,9.27,9.26,9.26,105000.0
2016-04-05 13:50:00,9.27,9.3,9.27,9.3,190600.0,9.27,9.3,9.27,9.3,190600.0
2016-04-05 13:55:00,9.3,9.3,9.28,9.28,266350.0,9.3,9.3,9.28,9.28,266350.0
2016-04-05 14:00:00,9.28,9.28,9.26,9.26,101500.0,9.28,9.28,9.26,9.26,101500.0
2016-04-05 14:05:00,9.26,9.27,9.25,9.27,330000.0,9.26,9.27,9.25,9.27,330000.0
2016-04-05 14:10:00,9.26,9.28,9.26,9.26,176700.0,9.26,9.28,9.26,9.26,176700.0
2016-04-05 14:15:00,9.26,9.27,9.25,9.27,180050.0,9.26,9.27,9.25,9.27,180050.0
2016-04-05 14:20:00,9.27,9.3,9.27,9.28,242750.0,9.27,9.3,9.27,9.28,242750.0
2016-04-05 14:25:00,9.29,9.31,9.29,9.31,215050.0,9.29,9.31,9.29,9.31,215050.0
2016-04-05 14:30:00,9.31,9.32,9.3,9.31,123100.0,9.31,9.32,9.3,9.31,123100.0
2016-04-05 14:35:00,9.3,9.31,9.3,9.3,25000.0,9.3,9.31,9.3,9.3,25000.0
2016-04-05 14:40:00,9.31,9.31,9.28,9.28,165000.0,9.31,9.31,9.28,9.28,165000.0
2016-04-05 14:45:00,9.28,9.3,9.28,9.29,205000.0,9.28,9.3,9.28,9.29,205000.0
2016-04-05 14:50:00,9.3,9.3,9.29,9.3,157900.0,9.3,9.3,9.29,9.3,157900.0
2016-04-05 14:55:00,9.29,9.3,9.28,9.29,915050.0,9.29,9.3,9.28,9.29,915050.0
2016-04-05 15:00:00,9.29,9.29,9.27,9.28,357550.0,9.29,9.29,9.27,9.28,357550.0
2016-04-05 15:05:00,9.29,9.29,9.28,9.28,75000.0,9.29,9.29,9.28,9.28,75000.0
2016-04-05 15:10:00,9.29,9.29,9.28,9.29,673900.0,9.29,9.29,9.28,9.29,673900.0
2016-04-05 15:15:00,9.29,9.29,9.28,9.28,438950.0,9.29,9.29,9.28,9.28,438950.0
2016-04-05 15:20:00,9.28,9.29,9.28,9.28,162900.0,9.28,9.29,9.28,9.28,162900.0
2016-04-05 15:25:00,9.27,9.28,9.27,9.28,56000.0,9.27,9.28,9.27,9.28,56000.0
2016-04-05 15:30:00,9.28,9.28,9.26,9.26,124900.0,9.28,9.28,9.26,9.26,124900.0
2016-04-05 15:35:00,9.26,9.28,9.26,9.28,266100.0,9.26,9.28,9.26,9.28,266100.0
2016-04-05 15:40:00,9.27,9.29,9.27,9.28,370650.0,9.27,9.29,9.27,9.28,370650.0
2016-04-05 15:45:00,9.28,9.29,9.27,9.28,457450.0,9.28,9.29,9.27,9.28,457450.0
2016-04-05 15:50:00,9.28,9.29,9.27,9.27,397150.0,9.28,9.29,9.27,9.27,397150.0
2016-04-05 15:55:00,9.28,9.28,9.26,9.27,737800.0,9.28,9.28,9.26,9.27,737800.0
2016-04-06 09:30:00,9.24,9.29,9.24,9.29,480500.0,9.24,9.29,9.24,9.29,480500.0
2016-04-06 09:35:00,9.29,9.29,9.24,9.24,259700.0,9.29,9.29,9.24,9.24,259700.0
2016-04-06 09:40:00,9.25,9.3,9.24,9.28,323650.0,9.25,9.3,9.24,9.28,323650.0
2016-04-06 09:45:00,9.27,9.32,9.26,9.29,676550.0,9.27,9.32,9.26,9.29,676550.0
2016-04-06 09:50:00,9.32,9.32,9.29,9.32,330000.0,9.32,9.32,9.29,9.32,330000.0
2016-04-06 09:55:00,9.32,9.32,9.29,9.3,526550.0,9.32,9.32,9.29,9.3,526550.0
2016-04-06 10:00:00,9.3,9.32,9.3,9.31,84000.0,9.3,9.32,9.3,9.31,84000.0
2016-04-06 10:05:00,9.31,9.31,9.3,9.3,70000.0,9.31,9.31,9.3,9.3,70000.0
2016-04-06 10:10:00,9.31,9.31,9.28,9.28,180000.0,9.31,9.31,9.28,9.28,180000.0
2016-04-06 10:15:00,9.28,9.29,9.27,9.29,245650.0,9.28,9.29,9.27,9.29,245650.0
2016-04-06 10:20:00,9.29,9.3,9.27,9.27,655100.0,9.29,9.3,9.27,9.27,655100.0
2016-04-06 10:25:00,9.27,9.28,9.26,9.27,237550.0,9.27,9.28,9.26,9.27,237550.0
2016-04-06 10:30:00,9.28,9.28,9.25,9.25,268500.0,9.28,9.28,9.25,9.25,268500.0
2016-04-06 10:35:00,9.26,9.28,9.26,9.27,105050.0,9.26,9.28,9.26,9.27,105050.0
2016-04-06 10:40:00,9.27,9.27,9.25,9.26,805150.0,9.27,9.27,9.25,9.26,805150.0
2016-04-06 10:45:00,9.25,9.25,9.23,9.25,521600.0,9.25,9.25,9.23,9.25,521600.0
2016-04-06 10:50:00,9.24,9.25,9.22,9.23,170000.0,9.24,9.25,9.22,9.23,170000.0
2016-04-06 10:55:00,9.22,9.24,9.22,9.24,254500.0,9.22,9.24,9.22,9.24,254500.0
2016-04-06 11:00:00,9.24,9.25,9.23,9.24,331500.0,9.24,9.25,9.23,9.24,331500.0
2016-04-06 11:05:00,9.24,9.24,9.22,9.23,325250.0,9.24,9.24,9.22,9.23,325250.0
2016-04-06 11:10:00,9.23,9.24,9.23,9.23,139450.0,9.23,9.24,9.23,9.23,139450.0
2016-04-06 11:15:00,9.24,9.25,9.23,9.23,464350.0,9.24,9.25,9.23,9.23,464350.0
2016-04-06 11:20:00,9.23,9.23,9.22,9.22,170000.0,9.23,9.23,9.22,9.22,170000.0
2016-04-06 11:25:00,9.23,9.24,9.22,9.23,285000.0,9.23,9.24,9.22,9.23,285000.0
2016-04-06 11:30:00,9.23,9.25,9.23,9.24,217500.0,9.23,9.25,9.23,9.24,217500.0
2016-04-06 11:35:00,9.23,9.24,9.23,9.23,164050.0,9.23,9.24,9.23,9.23,164050.0
2016-04-06 11:40:00,9.24,9.25,9.24,9.24,171800.0,9.24,9.25,9.24,9.24,171800.0
2016-04-06 11:45:00,9.24,9.24,9.22,9.23,108750.0,9.24,9.24,9.22,9.23,108750.0
2016-04-06 11:50:00,9.23,9.24,9.23,9.23,187750.0,9.23,9.24,9.23,9.23,187750.0
2016-04-06 11:55:00,9.23,9.24,9.23,9.24,110000.0,9.23,9.24,9.23,9.24,110000.0
2016-04-06 12:00:00,9.23,9.25,9.23,9.25,163500.0,9.23,9.25,9.23,9.25,163500.0
2016-04-06 12:05:00,9.24,9.24,9.23,9.23,280800.0,9.24,9.24,9.23,9.23,280800.0
2016-04-06 12:10:00,9.23,9.24,9.23,9.24,146350.0,9.23,9.24,9.23,9.24,146350.0
2016-04-06 12:15:00,9.24,9.24,9.23,9.23,179000.0,9.24,9.24,9.23,9.23,179000.0
2016-04-06 12:20:00,9.24,9.24,9.23,9.23,55000.0,9.24,9.24,9.23,9.23,55000.0
2016-04-06 12:25:00,9.23,9.24,9.23,9.23,160000.0,9.23,9.24,9.23,9.23,160000.0
2016-04-06 12:30:00,9.23,9.23,9.22,9.22,229250.0,9.23,9.23,9.22,9.22,229250.0
2016-04-06 12:35:00,9.23,9.23,9.21,9.22,354550.0,9.23,9.23,9.21,9.22,354550.0
2016-04-06 12:40:00,9.22,9.22,9.21,9.21,413350.0,9.22,9.22,9.21,9.21,413350.0
2016-04-06 12:45:00,9.22,9.22,9.21,9.21,294550.0,9.22,9.22,9.21,9.21,294550.0
2016-04-06 12:50:00,9.22,9.22,9.21,9.22,207950.0,9.22,9.22,9.21,9.22,207950.0
2016-04-06 12:55:00,9.21,9.22,9.21,9.22,192900.0,9.21,9.22,9.21,9.22,192900.0
2016-04-06 13:00:00,9.21,9.22,9.21,9.21,71500.0,9.21,9.22,9.21,9.21,71500.0
2016-04-06 13:05:00,9.21,9.22,9.21,9.21,268350.0,9.21,9.22,9.21,9.21,268350.0
2016-04-06 13:10:00,9.22,9.22,9.21,9.22,55050.0,9.22,9.22,9.21,9.22,55050.0
2016-04-06 13:15:00,9.21,9.21,9.2,9.2,1121350.0,9.21,9.21,9.2,9.2,1121350.0
2016-04-06 13:20:00,9.2,9.21,9.19,9.2,335050.0,9.2,9.21,9.19,9.2,335050.0
2016-04-06 13:25:00,9.2,9.2,9.2,9.2,417500.0,9.2,9.2,9.2,9.2,417500.0
2016-04-06 13:30:00,9.2,9.21,9.2,9.2,195300.0,9.2,9.21,9.2,9.2,195300.0
2016-04-06 13:35:00,9.2,9.21,9.2,9.21,86600.0,9.2,9.21,9.2,9.21,86600.0
2016-04-06 13:40:00,9.21,9.21,9.2,9.2,607650.0,9.21,9.21,9.2,9.2,607650.0
2016-04-06 13:45:00,9.2,9.21,9.2,9.21,373250.0,9.2,9.21,9.2,9.21,373250.0
2016-04-06 13:50:00,9.21,9.21,9.2,9.2,44150.0,9.21,9.21,9.2,9.2,44150.0
2016-04-06 13:55:00,9.2,9.2,9.19,9.2,258550.0,9.2,9.2,9.19,9.2,258550.0
2016-04-06 14:00:00,9.2,9.2,9.19,9.2,250850.0,9.2,9.2,9.19,9.2,250850.0
2016-04-06 14:05:00,9.19,9.2,9.18,9.18,335450.0,9.19,9.2,9.18,9.18,335450.0
2016-04-06 14:10:00,9.19,9.19,9.16,9.17,1008900.0,9.19,9.19,9.16,9.17,1008900.0
2016-04-06 14:15:00,9.17,9.18,9.17,9.18,200000.0,9.17,9.18,9.17,9.18,200000.0
2016-04-06 14:20:00,9.17,9.18,9.17,9.18,379450.0,9.17,9.18,9.17,9.18,379450.0
2016-04-06 14:25:00,9.18,9.18,9.17,9.17,453500.0,9.18,9.18,9.17,9.17,453500.0
2016-04-06 14:30:00,9.17,9.18,9.17,9.17,686300.0,9.17,9.18,9.17,9.17,686300.0
2016-04-06 14:35:00,9.18,9.18,9.15,9.16,757650.0,9.18,9.18,9.15,9.16,757650.0
2016-04-06 14:40:00,9.16,9.17,9.16,9.16,357500.0,9.16,9.17,9.16,9.16,357500.0
2016-04-06 14:45:00,9.16,9.17,9.16,9.16,626150.0,9.16,9.17,9.16,9.16,626150.0
2016-04-06 14:50:00,9.17,9.18,9.16,9.17,613800.0,9.17,9.18,9.16,9.17,613800.0
2016-04-06 14:55:00,9.16,9.18,9.16,9.18,444200.0,9.16,9.18,9.16,9.18,444200.0
2016-04-06 15:00:00,9.17,9.18,9.16,9.18,416800.0,9.17,9.18,9.16,9.18,416800.0
2016-04-06 15:05:00,9.17,9.19,9.16,9.17,438300.0,9.17,9.19,9.16,9.17,438300.0
2016-04-06 15:10:00,9.17,9.17,9.15,9.16,872300.0,9.17,9.17,9.15,9.16,872300.0
2016-04-06 15:15:00,9.16,9.17,9.15,9.15,1214700.0,9.16,9.17,9.15,9.15,1214700.0
2016-04-06 15:20:00,9.16,9.16,9.13,9.13,1405750.0,9.16,9.16,9.13,9.13,1405750.0
2016-04-06 15:25:00,9.13,9.14,9.11,9.12,976000.0,9.13,9.14,9.11,9.12,976000.0
2016-04-06 15:30:00,9.12,9.13,9.11,9.12,1199200.0,9.12,9.13,9.11,9.12,1199200.0
2016-04-06 15:35:00,9.12,9.13,9.11,9.11,594100.0,9.12,9.13,9.11,9.11,594100.0
2016-04-06 15:40:00,9.11,9.11,9.11,9.11,1221550.0,9.11,9.11,9.11,9.11,1221550.0
2016-04-06 15:45:00,9.11,9.11,9.1,9.11,1386550.0,9.11,9.11,9.1,9.11,1386550.0
2016-04-06 15:50:00,9.11,9.11,9.1,9.11,1696000.0,9.11,9.11,9.1,9.11,1696000.0
2016-04-06 15:55:00,9.11,9.11,9.1,9.1,2444300.0,9.11,9.11,9.1,9.1,2444300.0
2016-04-07 09:30:00,9.11,9.12,9.05,9.09,1897750.0,9.11,9.12,9.05,9.09,1897750.0
2016-04-07 09:35:00,9.08,9.12,9.05,9.05,1478600.0,9.08,9.12,9.05,9.05,1478600.0
2016-04-07 09:40:00,9.05,9.07,9.03,9.04,681000.0,9.05,9.07,9.03,9.04,681000.0
2016-04-07 09:45:00,9.05,9.07,9.01,9.02,1029050.0,9.05,9.07,9.01,9.02,1029050.0
2016-04-07 09:50:00,9.03,9.03,8.97,8.99,2234450.0,9.03,9.03,8.97,8.99,2234450.0
2016-04-07 09:55:00,8.99,9.0,8.93,8.95,2262000.0,8.99,9.0,8.93,8.95,2262000.0
2016-04-07 10:00:00,8.95,9.0,8.95,9.0,1348300.0,8.95,9.0,8.95,9.0,1348300.0
2016-04-07 10:05:00,8.99,9.01,8.98,8.99,548100.0,8.99,9.01,8.98,8.99,548100.0
2016-04-07 10:10:00,9.0,9.0,8.96,8.97,505700.0,9.0,9.0,8.96,8.97,505700.0
2016-04-07 10:15:00,8.97,8.98,8.96,8.98,380100.0,8.97,8.98,8.96,8.98,380100.0
2016-04-07 10:20:00,8.97,8.97,8.92,8.92,1171750.0,8.97,8.97,8.92,8.92,1171750.0
2016-04-07 10:25:00,8.92,8.94,8.89,8.9,1470150.0,8.92,8.94,8.89,8.9,1470150.0
2016-04-07 10:30:00,8.9,8.97,8.9,8.95,1316650.0,8.9,8.97,8.9,8.95,1316650.0
2016-04-07 10:35:00,8.96,8.98,8.94,8.94,769850.0,8.96,8.98,8.94,8.94,769850.0
2016-04-07 10:40:00,8.94,8.96,8.93,8.95,480900.0,8.94,8.96,8.93,8.95,480900.0
2016-04-07 10:45:00,8.96,8.99,8.95,8.95,764250.0,8.96,8.99,8.95,8.95,764250.0
2016-04-07 10:50:00,8.95,8.96,8.95,8.96,833350.0,8.95,8.96,8.95,8.96,833350.0
2016-04-07 10:55:00,8.96,8.99,8.94,8.99,464400.0,8.96,8.99,8.94,8.99,464400.0
2016-04-07 11:00:00,8.99,8.99,8.96,8.97,647300.0,8.99,8.99,8.96,8.97,647300.0
2016-04-07 11:05:00,8.97,8.99,8.97,8.97,477250.0,8.97,8.99,8.97,8.97,477250.0
2016-04-07 11:10:00,8.98,8.98,8.97,8.98,420350.0,8.98,8.98,8.97,8.98,420350.0
2016-04-07 11:15:00,8.97,8.98,8.97,8.98,506550.0,8.97,8.98,8.97,8.98,506550.0
2016-04-07 11:20:00,8.98,8.98,8.96,8.97,520300.0,8.98,8.98,8.96,8.97,520300.0
2016-04-07 11:25:00,8.97,8.99,8.97,8.98,145000.0,8.97,8.99,8.97,8.98,145000.0
2016-04-07 11:30:00,8.98,9.04,8.98,9.04,1064600.0,8.98,9.04,8.98,9.04,1064600.0
2016-04-07 11:35:00,9.04,9.07,9.04,9.06,440950.0,9.04,9.07,9.04,9.06,440950.0
2016-04-07 11:40:00,9.06,9.06,9.02,9.02,795850.0,9.06,9.06,9.02,9.02,795850.0
2016-04-07 11:45:00,9.02,9.03,9.01,9.02,508950.0,9.02,9.03,9.01,9.02,508950.0
2016-04-07 11:50:00,9.02,9.05,9.02,9.04,704000.0,9.02,9.05,9.02,9.04,704000.0
2016-04-07 11:55:00,9.04,9.06,9.02,9.02,600000.0,9.04,9.06,9.02,9.02,600000.0
2016-04-07 12:00:00,9.02,9.04,9.01,9.01,299500.0,9.02,9.04,9.01,9.01,299500.0
2016-04-07 12:05:00,9.01,9.03,9.01,9.03,337100.0,9.01,9.03,9.01,9.03,337100.0
2016-04-07 12:10:00,9.03,9.05,9.03,9.04,383400.0,9.03,9.05,9.03,9.04,383400.0
2016-04-07 12:15:00,9.04,9.04,9.02,9.02,413500.0,9.04,9.04,9.02,9.02,413500.0
2016-04-07 12:20:00,9.02,9.03,9.02,9.02,325550.0,9.02,9.03,9.02,9.02,325550.0
2016-04-07 12:25:00,9.02,9.04,9.02,9.03,122350.0,9.02,9.04,9.02,9.03,122350.0
2016-04-07 12:30:00,9.03,9.03,9.01,9.01,441000.0,9.03,9.03,9.01,9.01,441000.0
2016-04-07 12:35:00,9.01,9.02,9.0,9.01,570250.0,9.01,9.02,9.0,9.01,570250.0
2016-04-07 12:40:00,9.01,9.02,9.01,9.02,190000.0,9.01,9.02,9.01,9.02,190000.0
2016-04-07 12:45:00,9.01,9.03,9.01,9.01,422500.0,9.01,9.03,9.01,9.01,422500.0
2016-04-07 12:50:00,9.02,9.02,9.0,9.02,245300.0,9.02,9.02,9.0,9.02,245300.0
2016-04-07 12:55:00,9.02,9.03,9.01,9.02,282500.0,9.02,9.03,9.01,9.02,282500.0
2016-04-07 13:00:00,9.02,9.03,9.02,9.02,129000.0,9.02,9.03,9.02,9.02,129000.0
2016-04-07 13:05:00,9.02,9.03,9.02,9.03,303500.0,9.02,9.03,9.02,9.03,303500.0
2016-04-07 13:10:00,9.03,9.05,9.03,9.05,604800.0,9.03,9.05,9.03,9.05,604800.0
2016-04-07 13:15:00,9.06,9.06,9.04,9.04,527600.0,9.06,9.06,9.04,9.04,527600.0
2016-04-07 13:20:00,9.04,9.05,9.04,9.05,205500.0,9.04,9.05,9.04,9.05,205500.0
2016-04-07 13:25:00,9.05,9.06,9.04,9.05,270750.0,9.05,9.06,9.04,9.05,270750.0
2016-04-07 13:30:00,9.05,9.07,9.05,9.07,268100.0,9.05,9.07,9.05,9.07,268100.0
2016-04-07 13:35:00,9.06,9.08,9.06,9.07,311100.0,9.06,9.08,9.06,9.07,311100.0
2016-04-07 13:40:00,9.07,9.08,9.06,9.08,311350.0,9.07,9.08,9.06,9.08,311350.0
2016-04-07 13:45:00,9.08,9.08,9.07,9.07,364100.0,9.08,9.08,9.07,9.07,364100.0
2016-04-07 13:50:00,9.08,9.08,9.04,9.05,764700.0,9.08,9.08,9.04,9.05,764700.0
2016-04-07 13:55:00,9.05,9.06,9.03,9.04,1092350.0,9.05,9.06,9.03,9.04,1092350.0
2016-04-07 14:00:00,9.04,9.04,9.03,9.03,188250.0,9.04,9.04,9.03,9.03,188250.0
2016-04-07 14:05:00,9.03,9.03,9.02,9.02,187500.0,9.03,9.03,9.02,9.02,187500.0
2016-04-07 14:10:00,9.02,9.03,9.01,9.03,265650.0,9.02,9.03,9.01,9.03,265650.0
2016-04-07 14:15:00,9.03,9.03,9.0,9.0,323550.0,9.03,9.03,9.0,9.0,323550.0
2016-04-07 14:20:00,9.0,9.01,9.0,9.01,112000.0,9.0,9.01,9.0,9.01,112000.0
2016-04-07 14:25:00,9.01,9.02,9.01,9.01,296700.0,9.01,9.02,9.01,9.01,296700.0
2016-04-07 14:30:00,9.02,9.02,9.01,9.01,445150.0,9.02,9.02,9.01,9.01,445150.0
2016-04-07 14:35:00,9.01,9.02,9.0,9.02,1915250.0,9.01,9.02,9.0,9.02,1915250.0
2016-04-07 14:40:00,9.02,9.02,9.01,9.01,270500.0,9.02,9.02,9.01,9.01,270500.0
2016-04-07 14:45:00,9.01,9.01,9.0,9.0,220800.0,9.01,9.01,9.0,9.0,220800.0
2016-04-07 14:50:00,9.0,9.02,9.0,9.01,211800.0,9.0,9.02,9.0,9.01,211800.0
2016-04-07 14:55:00,9.01,9.02,8.99,9.0,326400.0,9.01,9.02,8.99,9.0,326400.0
2016-04-07 15:00:00,9.0,9.02,9.0,9.01,430400.0,9.0,9.02,9.0,9.01,430400.0
2016-04-07 15:05:00,9.01,9.03,9.01,9.02,498150.0,9.01,9.03,9.01,9.02,498150.0
2016-04-07 15:10:00,9.02,9.05,9.02,9.04,470000.0,9.02,9.05,9.02,9.04,470000.0
2016-04-07 15:15:00,9.04,9.04,9.02,9.02,385000.0,9.04,9.04,9.02,9.02,385000.0
2016-04-07 15:20:00,9.02,9.02,9.01,9.02,285000.0,9.02,9.02,9.01,9.02,285000.0
2016-04-07 15:25:00,9.01,9.02,9.0,9.02,371500.0,9.01,9.02,9.0,9.02,371500.0
2016-04-07 15:30:00,9.02,9.03,9.01,9.02,783650.0,9.02,9.03,9.01,9.02,783650.0
2016-04-07 15:35:00,9.02,9.02,9.01,9.01,485000.0,9.02,9.02,9.01,9.01,485000.0
2016-04-07 15:40:00,9.01,9.01,9.0,9.01,716100.0,9.01,9.01,9.0,9.01,716100.0
2016-04-07 15:45:00,9.01,9.02,9.01,9.02,628250.0,9.01,9.02,9.01,9.02,628250.0
2016-04-07 15:50:00,9.02,9.02,9.0,9.02,769850.0,9.02,9.02,9.0,9.02,769850.0
2016-04-07 15:55:00,9.02,9.02,9.0,9.01,1393200.0,9.02,9.02,9.0,9.01,1393200.0
2016-04-08 09:30:00,9.03,9.08,9.03,9.06,988400.0,9.03,9.08,9.03,9.06,988400.0
2016-04-08 09:35:00,9.05,9.08,9.04,9.06,302250.0,9.05,9.08,9.04,9.06,302250.0
2016-04-08 09:40:00,9.06,9.07,9.05,9.06,391500.0,9.06,9.07,9.05,9.06,391500.0
2016-04-08 09:45:00,9.07,9.08,9.06,9.07,608600.0,9.07,9.08,9.06,9.07,608600.0
2016-04-08 09:50:00,9.07,9.08,9.05,9.06,326250.0,9.07,9.08,9.05,9.06,326250.0
2016-04-08 09:55:00,9.06,9.11,9.05,9.1,1068200.0,9.06,9.11,9.05,9.1,1068200.0
2016-04-08 10:00:00,9.09,9.1,9.06,9.1,482250.0,9.09,9.1,9.06,9.1,482250.0
2016-04-08 10:05:00,9.09,9.11,9.09,9.1,1135550.0,9.09,9.11,9.09,9.1,1135550.0
2016-04-08 10:10:00,9.11,9.15,9.11,9.14,835300.0,9.11,9.15,9.11,9.14,835300.0
2016-04-08 10:15:00,9.14,9.15,9.12,9.13,512100.0,9.14,9.15,9.12,9.13,512100.0
2016-04-08 10:20:00,9.13,9.14,9.11,9.11,269800.0,9.13,9.14,9.11,9.11,269800.0
2016-04-08 10:25:00,9.11,9.11,9.09,9.1,237500.0,9.11,9.11,9.09,9.1,237500.0
2016-04-08 10:30:00,9.12,9.12,9.1,9.1,100000.0,9.12,9.12,9.1,9.1,100000.0
2016-04-08 10:35:00,9.11,9.14,9.11,9.13,330600.0,9.11,9.14,9.11,9.13,330600.0
2016-04-08 10:40:00,9.14,9.15,9.13,9.14,774250.0,9.14,9.15,9.13,9.14,774250.0
2016-04-08 10:45:00,9.14,9.14,9.14,9.14,252350.0,9.14,9.14,9.14,9.14,252350.0
2016-04-08 10:50:00,9.14,9.18,9.14,9.17,821450.0,9.14,9.18,9.14,9.17,821450.0
2016-04-08 10:55:00,9.16,9.17,9.13,9.13,365000.0,9.16,9.17,9.13,9.13,365000.0
2016-04-08 11:00:00,9.14,9.15,9.1,9.15,438500.0,9.14,9.15,9.1,9.15,438500.0
2016-04-08 11:05:00,9.14,9.16,9.14,9.15,208350.0,9.14,9.16,9.14,9.15,208350.0
2016-04-08 11:10:00,9.15,9.16,9.13,9.14,156700.0,9.15,9.16,9.13,9.14,156700.0
2016-04-08 11:15:00,9.14,9.15,9.11,9.11,537950.0,9.14,9.15,9.11,9.11,537950.0
2016-04-08 11:20:00,9.11,9.13,9.1,9.11,242600.0,9.11,9.13,9.1,9.11,242600.0
2016-04-08 11:25:00,9.11,9.11,9.1,9.11,125050.0,9.11,9.11,9.1,9.11,125050.0
2016-04-08 11:30:00,9.11,9.11,9.09,9.1,158300.0,9.11,9.11,9.09,9.1,158300.0
2016-04-08 11:35:00,9.08,9.09,9.06,9.07,257750.0,9.08,9.09,9.06,9.07,257750.0
2016-04-08 11:40:00,9.07,9.08,9.07,9.07,70000.0,9.07,9.08,9.07,9.07,70000.0
2016-04-08 11:45:00,9.07,9.07,9.05,9.06,129850.0,9.07,9.07,9.05,9.06,129850.0
2016-04-08 11:50:00,9.05,9.06,9.05,9.06,194200.0,9.05,9.06,9.05,9.06,194200.0
2016-04-08 11:55:00,9.07,9.08,9.06,9.06,106950.0,9.07,9.08,9.06,9.06,106950.0
2016-04-08 12:00:00,9.07,9.07,9.04,9.04,228100.0,9.07,9.07,9.04,9.04,228100.0
2016-04-08 12:05:00,9.05,9.05,9.05,9.05,10000.0,9.05,9.05,9.05,9.05,10000.0
2016-04-08 12:10:00,9.06,9.06,9.04,9.04,135000.0,9.06,9.06,9.04,9.04,135000.0
2016-04-08 12:15:00,9.03,9.04,9.03,9.04,55000.0,9.03,9.04,9.03,9.04,55000.0
2016-04-08 12:20:00,9.03,9.04,9.03,9.03,43750.0,9.03,9.04,9.03,9.03,43750.0
2016-04-08 12:25:00,9.03,9.03,9.01,9.03,589500.0,9.03,9.03,9.01,9.03,589500.0
2016-04-08 12:30:00,9.03,9.04,9.02,9.04,316100.0,9.03,9.04,9.02,9.04,316100.0
2016-04-08 12:35:00,9.03,9.06,9.03,9.05,525300.0,9.03,9.06,9.03,9.05,525300.0
2016-04-08 12:40:00,9.05,9.06,9.04,9.06,1172150.0,9.05,9.06,9.04,9.06,1172150.0
2016-04-08 12:45:00,9.06,9.06,9.04,9.05,65000.0,9.06,9.06,9.04,9.05,65000.0
2016-04-08 12:50:00,9.06,9.06,9.05,9.05,125000.0,9.06,9.06,9.05,9.05,125000.0
2016-04-08 12:55:00,9.05,9.06,9.03,9.04,841000.0,9.05,9.06,9.03,9.04,841000.0
2016-04-08 13:00:00,9.04,9.05,9.03,9.03,396400.0,9.04,9.05,9.03,9.03,396400.0
2016-04-08 13:05:00,9.03,9.04,9.03,9.03,60000.0,9.03,9.04,9.03,9.03,60000.0
2016-04-08 13:10:00,9.03,9.03,9.02,9.03,165000.0,9.03,9.03,9.02,9.03,165000.0
2016-04-08 13:15:00,9.03,9.03,9.01,9.02,145000.0,9.03,9.03,9.01,9.02,145000.0
2016-04-08 13:20:00,9.01,9.03,9.01,9.03,200000.0,9.01,9.03,9.01,9.03,200000.0
2016-04-08 13:25:00,9.03,9.03,9.02,9.03,83150.0,9.03,9.03,9.02,9.03,83150.0
2016-04-08 13:30:00,9.03,9.04,9.02,9.04,405450.0,9.03,9.04,9.02,9.04,405450.0
2016-04-08 13:35:00,9.04,9.05,9.03,9.04,100050.0,9.04,9.05,9.03,9.04,100050.0
2016-04-08 13:40:00,9.04,9.04,9.04,9.04,200000.0,9.04,9.04,9.04,9.04,200000.0
2016-04-08 13:45:00,9.04,9.05,9.03,9.03,639650.0,9.04,9.05,9.03,9.03,639650.0
2016-04-08 13:50:00,9.03,9.03,9.02,9.03,164000.0,9.03,9.03,9.02,9.03,164000.0
2016-04-08 13:55:00,9.02,9.02,9.01,9.01,309650.0,9.02,9.02,9.01,9.01,309650.0
2016-04-08 14:00:00,9.01,9.02,9.01,9.02,368400.0,9.01,9.02,9.01,9.02,368400.0
2016-04-08 14:05:00,9.01,9.02,9.01,9.02,105000.0,9.01,9.02,9.01,9.02,105000.0
2016-04-08 14:10:00,9.02,9.03,9.01,9.03,213650.0,9.02,9.03,9.01,9.03,213650.0
2016-04-08 14:15:00,9.03,9.03,9.03,9.03,67300.0,9.03,9.03,9.03,9.03,67300.0
2016-04-08 14:20:00,9.03,9.03,9.03,9.03,489400.0,9.03,9.03,9.03,9.03,489400.0
2016-04-08 14:25:00,9.03,9.04,9.02,9.04,518800.0,9.03,9.04,9.02,9.04,518800.0
2016-04-08 14:30:00,9.03,9.04,9.03,9.03,146000.0,9.03,9.04,9.03,9.03,146000.0
2016-04-08 14:35:00,9.03,9.04,9.03,9.03,80000.0,9.03,9.04,9.03,9.03,80000.0
2016-04-08 14:40:00,9.03,9.04,9.03,9.03,240000.0,9.03,9.04,9.03,9.03,240000.0
2016-04-08 14:45:00,9.03,9.03,9.03,9.03,171550.0,9.03,9.03,9.03,9.03,171550.0
2016-04-08 14:50:00,9.03,9.03,9.01,9.01,216500.0,9.03,9.03,9.01,9.01,216500.0
2016-04-08 14:55:00,9.01,9.03,9.01,9.03,227500.0,9.01,9.03,9.01,9.03,227500.0
2016-04-08 15:00:00,9.02,9.02,9.01,9.02,191350.0,9.02,9.02,9.01,9.02,191350.0
2016-04-08 15:05:00,9.02,9.02,9.0,9.0,315000.0,9.02,9.02,9.0,9.0,315000.0
2016-04-08 15:10:00,9.0,9.01,9.0,9.0,440600.0,9.0,9.01,9.0,9.0,440600.0
2016-04-08 15:15:00,9.0,9.01,9.0,9.0,381150.0,9.0,9.01,9.0,9.0,381150.0
2016-04-08 15:20:00,9.0,9.01,9.0,9.01,434200.0,9.0,9.01,9.0,9.01,434200.0
2016-04-08 15:25:00,9.01,9.01,8.99,8.99,411300.0,9.01,9.01,8.99,8.99,411300.0
2016-04-08 15:30:00,8.99,9.0,8.98,8.98,981000.0,8.99,9.0,8.98,8.98,981000.0
2016-04-08 15:35:00,8.97,9.0,8.97,9.0,634250.0,8.97,9.0,8.97,9.0,634250.0
2016-04-08 15:40:00,9.0,9.01,8.98,9.01,507000.0,9.0,9.01,8.98,9.01,507000.0
2016-04-08 15:45:00,9.01,9.02,9.0,9.0,842700.0,9.01,9.02,9.0,9.0,842700.0
2016-04-08 15:50:00,9.01,9.02,9.0,9.01,764550.0,9.01,9.02,9.0,9.01,764550.0
2016-04-08 15:55:00,9.01,9.03,9.0,9.02,1925500.0,9.01,9.03,9.0,9.02,1925500.0
2016-04-11 09:30:00,9.07,9.1,9.05,9.07,554400.0,9.07,9.1,9.05,9.07,554400.0
2016-04-11 09:35:00,9.07,9.12,9.07,9.08,1247300.0,9.07,9.12,9.07,9.08,1247300.0
2016-04-11 09:40:00,9.09,9.1,9.05,9.05,541750.0,9.09,9.1,9.05,9.05,541750.0
2016-04-11 09:45:00,9.06,9.08,9.05,9.07,350300.0,9.06,9.08,9.05,9.07,350300.0
2016-04-11 09:50:00,9.08,9.11,9.08,9.1,146700.0,9.08,9.11,9.08,9.1,146700.0
2016-04-11 09:55:00,9.1,9.1,9.09,9.09,125000.0,9.1,9.1,9.09,9.09,125000.0
2016-04-11 10:00:00,9.1,9.1,9.07,9.07,294100.0,9.1,9.1,9.07,9.07,294100.0
2016-04-11 10:05:00,9.08,9.12,9.08,9.1,369350.0,9.08,9.12,9.08,9.1,369350.0
2016-04-11 10:10:00,9.11,9.12,9.1,9.11,286950.0,9.11,9.12,9.1,9.11,286950.0
2016-04-11 10:15:00,9.1,9.12,9.1,9.11,320450.0,9.1,9.12,9.1,9.11,320450.0
2016-04-11 10:20:00,9.1,9.11,9.1,9.11,130000.0,9.1,9.11,9.1,9.11,130000.0
2016-04-11 10:25:00,9.11,9.12,9.1,9.11,191450.0,9.11,9.12,9.1,9.11,191450.0
2016-04-11 10:30:00,9.11,9.12,9.11,9.12,121650.0,9.11,9.12,9.11,9.12,121650.0
2016-04-11 10:35:00,9.12,9.13,9.11,9.13,928350.0,9.12,9.13,9.11,9.13,928350.0
2016-04-11 10:40:00,9.13,9.13,9.09,9.1,1001950.0,9.13,9.13,9.09,9.1,1001950.0
2016-04-11 10:45:00,9.11,9.11,9.09,9.11,180250.0,9.11,9.11,9.09,9.11,180250.0
2016-04-11 10:50:00,9.11,9.12,9.11,9.12,125000.0,9.11,9.12,9.11,9.12,125000.0
2016-04-11 10:55:00,9.12,9.13,9.08,9.08,838750.0,9.12,9.13,9.08,9.08,838750.0
2016-04-11 11:00:00,9.09,9.09,9.06,9.07,337500.0,9.09,9.09,9.06,9.07,337500.0
2016-04-11 11:05:00,9.07,9.07,9.04,9.04,275600.0,9.07,9.07,9.04,9.04,275600.0
2016-04-11 11:10:00,9.05,9.05,9.03,9.04,207450.0,9.05,9.05,9.03,9.04,207450.0
2016-04-11 11:15:00,9.03,9.05,9.03,9.04,169650.0,9.03,9.05,9.03,9.04,169650.0
2016-04-11 11:20:00,9.04,9.05,9.04,9.04,150000.0,9.04,9.05,9.04,9.04,150000.0
2016-04-11 11:25:00,9.04,9.07,9.04,9.05,410450.0,9.04,9.07,9.04,9.05,410450.0
2016-04-11 11:30:00,9.05,9.05,9.02,9.03,365200.0,9.05,9.05,9.02,9.03,365200.0
2016-04-11 11:35:00,9.03,9.03,9.01,9.01,250700.0,9.03,9.03,9.01,9.01,250700.0
2016-04-11 11:40:00,9.01,9.01,8.98,8.98,575650.0,9.01,9.01,8.98,8.98,575650.0
2016-04-11 11:45:00,8.98,8.99,8.96,8.97,425950.0,8.98,8.99,8.96,8.97,425950.0
2016-04-11 11:50:00,8.97,8.98,8.95,8.97,341600.0,8.97,8.98,8.95,8.97,341600.0
2016-04-11 11:55:00,8.98,9.01,8.97,9.01,811350.0,8.98,9.01,8.97,9.01,811350.0
2016-04-11 12:00:00,9.01,9.03,9.01,9.01,298500.0,9.01,9.03,9.01,9.01,298500.0
2016-04-11 12:05:00,9.02,9.02,9.01,9.02,120000.0,9.02,9.02,9.01,9.02,120000.0
2016-04-11 12:10:00,9.02,9.04,9.02,9.03,95000.0,9.02,9.04,9.02,9.03,95000.0
2016-04-11 12:15:00,9.04,9.04,9.03,9.04,69900.0,9.04,9.04,9.03,9.04,69900.0
2016-04-11 12:20:00,9.04,9.04,9.03,9.03,180000.0,9.04,9.04,9.03,9.03,180000.0
2016-04-11 12:25:00,9.03,9.04,9.03,9.04,197700.0,9.03,9.04,9.03,9.04,197700.0
2016-04-11 12:30:00,9.04,9.04,9.02,9.02,102500.0,9.04,9.04,9.02,9.02,102500.0
2016-04-11 12:35:00,9.02,9.03,9.01,9.03,105000.0,9.02,9.03,9.01,9.03,105000.0
2016-04-11 12:40:00,9.03,9.03,9.02,9.02,60000.0,9.03,9.03,9.02,9.02,60000.0
2016-04-11 12:45:00,9.02,9.04,9.02,9.04,290800.0,9.02,9.04,9.02,9.04,290800.0
2016-04-11 12:50:00,9.04,9.04,9.04,9.04,30000.0,9.04,9.04,9.04,9.04,30000.0
2016-04-11 12:55:00,9.04,9.05,9.04,9.04,212900.0,9.04,9.05,9.04,9.04,212900.0
2016-04-11 13:00:00,9.04,9.05,9.04,9.04,95000.0,9.04,9.05,9.04,9.04,95000.0
2016-04-11 13:05:00,9.05,9.07,9.05,9.05,384750.0,9.05,9.07,9.05,9.05,384750.0
2016-04-11 13:10:00,9.05,9.05,9.05,9.05,161500.0,9.05,9.05,9.05,9.05,161500.0
2016-04-11 13:15:00,9.06,9.06,9.06,9.06,50000.0,9.06,9.06,9.06,9.06,50000.0
2016-04-11 13:20:00,9.06,9.06,9.05,9.05,130750.0,9.06,9.06,9.05,9.05,130750.0
2016-04-11 13:25:00,9.05,9.05,9.04,9.05,57500.0,9.05,9.05,9.04,9.05,57500.0
2016-04-11 13:30:00,9.04,9.05,9.02,9.02,780000.0,9.04,9.05,9.02,9.02,780000.0
2016-04-11 13:35:00,9.03,9.05,9.02,9.04,401500.0,9.03,9.05,9.02,9.04,401500.0
2016-04-11 13:40:00,9.03,9.04,9.03,9.04,132500.0,9.03,9.04,9.03,9.04,132500.0
2016-04-11 13:45:00,9.04,9.04,9.03,9.04,65000.0,9.04,9.04,9.03,9.04,65000.0
2016-04-11 13:50:00,9.04,9.04,9.03,9.03,135000.0,9.04,9.04,9.03,9.03,135000.0
2016-04-11 13:55:00,9.03,9.03,9.02,9.02,216550.0,9.03,9.03,9.02,9.02,216550.0
2016-04-11 14:00:00,9.01,9.03,9.0,9.0,349550.0,9.01,9.03,9.0,9.0,349550.0
2016-04-11 14:05:00,9.01,9.01,8.98,8.98,390850.0,9.01,9.01,8.98,8.98,390850.0
2016-04-11 14:10:00,8.99,9.0,8.98,8.99,154200.0,8.99,9.0,8.98,8.99,154200.0
2016-04-11 14:15:00,8.99,9.02,8.99,9.02,60000.0,8.99,9.02,8.99,9.02,60000.0
2016-04-11 14:20:00,9.01,9.03,9.01,9.01,161650.0,9.01,9.03,9.01,9.01,161650.0
2016-04-11 14:25:00,9.02,9.03,9.0,9.01,277500.0,9.02,9.03,9.0,9.01,277500.0
2016-04-11 14:30:00,9.01,9.02,9.0,9.0,148000.0,9.01,9.02,9.0,9.0,148000.0
2016-04-11 14:35:00,9.01,9.02,9.0,9.02,118300.0,9.01,9.02,9.0,9.02,118300.0
2016-04-11 14:40:00,9.01,9.02,9.01,9.01,119500.0,9.01,9.02,9.01,9.01,119500.0
2016-04-11 14:45:00,9.0,9.01,9.0,9.01,50000.0,9.0,9.01,9.0,9.01,50000.0
2016-04-11 14:50:00,9.01,9.01,9.0,9.01,173750.0,9.01,9.01,9.0,9.01,173750.0
2016-04-11 14:55:00,9.01,9.01,9.0,9.0,80800.0,9.01,9.01,9.0,9.0,80800.0
2016-04-11 15:00:00,9.0,9.0,8.97,8.97,587000.0,9.0,9.0,8.97,8.97,587000.0
2016-04-11 15:05:00,8.97,8.97,8.95,8.95,788400.0,8.97,8.97,8.95,8.95,788400.0
2016-04-11 15:10:00,8.95,8.96,8.94,8.96,483200.0,8.95,8.96,8.94,8.96,483200.0
2016-04-11 15:15:00,8.95,8.97,8.94,8.94,613300.0,8.95,8.97,8.94,8.94,613300.0
2016-04-11 15:20:00,8.94,8.96,8.94,8.95,358000.0,8.94,8.96,8.94,8.95,358000.0
2016-04-11 15:25:00,8.95,8.95,8.93,8.93,769050.0,8.95,8.95,8.93,8.93,769050.0
2016-04-11 15:30:00,8.94,8.94,8.93,8.93,628350.0,8.94,8.94,8.93,8.93,628350.0
2016-04-11 15:35:00,8.94,8.94,8.92,8.92,928400.0,8.94,8.94,8.92,8.92,928400.0
2016-04-11 15:40:00,8.93,8.93,8.91,8.92,794800.0,8.93,8.93,8.91,8.92,794800.0
2016-04-11 15:45:00,8.91,8.92,8.9,8.91,1017250.0,8.91,8.92,8.9,8.91,1017250.0
2016-04-11 15:50:00,8.91,8.91,8.9,8.9,1320250.0,8.91,8.91,8.9,8.9,1320250.0
2016-04-11 15:55:00,8.9,8.9,8.88,8.89,2452500.0,8.9,8.9,8.88,8.89,2452500.0
2016-04-12 09:30:00,8.91,8.94,8.83,8.84,1085900.0,8.91,8.94,8.83,8.84,1085900.0
2016-04-12 09:35:00,8.83,8.87,8.83,8.84,669750.0,8.83,8.87,8.83,8.84,669750.0
2016-04-12 09:40:00,8.84,8.85,8.83,8.85,374150.0,8.84,8.85,8.83,8.85,374150.0
2016-04-12 09:45:00,8.85,8.88,8.83,8.85,1064300.0,8.85,8.88,8.83,8.85,1064300.0
2016-04-12 09:50:00,8.85,8.86,8.81,8.81,441250.0,8.85,8.86,8.81,8.81,441250.0
2016-04-12 09:55:00,8.81,8.82,8.8,8.81,1180450.0,8.81,8.82,8.8,8.81,1180450.0
2016-04-12 10:00:00,8.81,8.82,8.78,8.79,908050.0,8.81,8.82,8.78,8.79,908050.0
2016-04-12 10:05:00,8.78,8.79,8.74,8.75,1240900.0,8.78,8.79,8.74,8.75,1240900.0
2016-04-12 10:10:00,8.75,8.75,8.71,8.71,1318800.0,8.75,8.75,8.71,8.71,1318800.0
2016-04-12 10:15:00,8.72,8.74,8.68,8.73,2444750.0,8.72,8.74,8.68,8.73,2444750.0
2016-04-12 10:20:00,8.74,8.74,8.7,8.71,732200.0,8.74,8.74,8.7,8.71,732200.0
2016-04-12 10:25:00,8.72,8.75,8.72,8.75,642700.0,8.72,8.75,8.72,8.75,642700.0
2016-04-12 10:30:00,8.74,8.78,8.72,8.73,769500.0,8.74,8.78,8.72,8.73,769500.0
2016-04-12 10:35:00,8.73,8.74,8.72,8.74,390050.0,8.73,8.74,8.72,8.74,390050.0
2016-04-12 10:40:00,8.74,8.79,8.74,8.79,831700.0,8.74,8.79,8.74,8.79,831700.0
2016-04-12 10:45:00,8.8,8.81,8.79,8.81,891500.0,8.8,8.81,8.79,8.81,891500.0
2016-04-12 10:50:00,8.81,8.85,8.8,8.81,1171050.0,8.81,8.85,8.8,8.81,1171050.0
2016-04-12 10:55:00,8.83,8.83,8.81,8.81,449500.0,8.83,8.83,8.81,8.81,449500.0
2016-04-12 11:00:00,8.82,8.83,8.8,8.8,207750.0,8.82,8.83,8.8,8.8,207750.0
2016-04-12 11:05:00,8.81,8.82,8.8,8.81,395800.0,8.81,8.82,8.8,8.81,395800.0
2016-04-12 11:10:00,8.81,8.81,8.76,8.76,432000.0,8.81,8.81,8.76,8.76,432000.0
2016-04-12 11:15:00,8.76,8.78,8.75,8.78,385000.0,8.76,8.78,8.75,8.78,385000.0
2016-04-12 11:20:00,8.78,8.79,8.76,8.77,590050.0,8.78,8.79,8.76,8.77,590050.0
2016-04-12 11:25:00,8.77,8.78,8.75,8.76,551100.0,8.77,8.78,8.75,8.76,551100.0
2016-04-12 11:30:00,8.76,8.76,8.73,8.74,663200.0,8.76,8.76,8.73,8.74,663200.0
2016-04-12 11:35:00,8.74,8.75,8.74,8.75,267800.0,8.74,8.75,8.74,8.75,267800.0
2016-04-12 11:40:00,8.75,8.75,8.74,8.75,324250.0,8.75,8.75,8.74,8.75,324250.0
2016-04-12 11:45:00,8.75,8.76,8.74,8.75,242600.0,8.75,8.76,8.74,8.75,242600.0
2016-04-12 11:50:00,8.75,8.76,8.74,8.75,201000.0,8.75,8.76,8.74,8.75,201000.0
2016-04-12 11:55:00,8.75,8.75,8.74,8.75,122500.0,8.75,8.75,8.74,8.75,122500.0
2016-04-12 12:00:00,8.75,8.75,8.74,8.75,498800.0,8.75,8.75,8.74,8.75,498800.0
2016-04-12 12:05:00,8.75,8.75,8.75,8.75,255500.0,8.75,8.75,8.75,8.75,255500.0
2016-04-12 12:10:00,8.75,8.76,8.75,8.76,344800.0,8.75,8.76,8.75,8.76,344800.0
2016-04-12 12:15:00,8.75,8.77,8.75,8.77,165000.0,8.75,8.77,8.75,8.77,165000.0
2016-04-12 12:20:00,8.76,8.77,8.76,8.76,380000.0,8.76,8.77,8.76,8.76,380000.0
2016-04-12 12:25:00,8.75,8.77,8.75,8.77,145000.0,8.75,8.77,8.75,8.77,145000.0
2016-04-12 12:30:00,8.77,8.8,8.77,8.78,355250.0,8.77,8.8,8.77,8.78,355250.0
2016-04-12 12:35:00,8.78,8.82,8.78,8.8,771750.0,8.78,8.82,8.78,8.8,771750.0
2016-04-12 12:40:00,8.8,8.81,8.79,8.79,236000.0,8.8,8.81,8.79,8.79,236000.0
2016-04-12 12:45:00,8.79,8.79,8.77,8.78,141500.0,8.79,8.79,8.77,8.78,141500.0
2016-04-12 12:50:00,8.78,8.8,8.77,8.79,169000.0,8.78,8.8,8.77,8.79,169000.0
2016-04-12 12:55:00,8.79,8.8,8.78,8.78,135000.0,8.79,8.8,8.78,8.78,135000.0
2016-04-12 13:00:00,8.79,8.82,8.79,8.82,493050.0,8.79,8.82,8.79,8.82,493050.0
2016-04-12 13:05:00,8.82,8.82,8.81,8.82,361150.0,8.82,8.82,8.81,8.82,361150.0
2016-04-12 13:10:00,8.82,8.82,8.8,8.81,651850.0,8.82,8.82,8.8,8.81,651850.0
2016-04-12 13:15:00,8.81,8.82,8.81,8.81,442400.0,8.81,8.82,8.81,8.81,442400.0
2016-04-12 13:20:00,8.81,8.82,8.8,8.81,361050.0,8.81,8.82,8.8,8.81,361050.0
2016-04-12 13:25:00,8.81,8.81,8.81,8.81,35000.0,8.81,8.81,8.81,8.81,35000.0
2016-04-12 13:30:00,8.81,8.83,8.81,8.82,150000.0,8.81,8.83,8.81,8.82,150000.0
2016-04-12 13:35:00,8.82,8.83,8.82,8.83,253750.0,8.82,8.83,8.82,8.83,253750.0
2016-04-12 13:40:00,8.83,8.84,8.83,8.84,325000.0,8.83,8.84,8.83,8.84,325000.0
2016-04-12 13:45:00,8.84,8.86,8.83,8.86,1101400.0,8.84,8.86,8.83,8.86,1101400.0
2016-04-12 13:50:00,8.86,8.86,8.84,8.85,426250.0,8.86,8.86,8.84,8.85,426250.0
2016-04-12 13:55:00,8.84,8.87,8.84,8.86,265850.0,8.84,8.87,8.84,8.86,265850.0
2016-04-12 14:00:00,8.87,8.88,8.86,8.87,312500.0,8.87,8.88,8.86,8.87,312500.0
2016-04-12 14:05:00,8.87,8.88,8.85,8.87,275000.0,8.87,8.88,8.85,8.87,275000.0
2016-04-12 14:10:00,8.87,8.88,8.86,8.87,628400.0,8.87,8.88,8.86,8.87,628400.0
2016-04-12 14:15:00,8.87,8.88,8.87,8.88,575250.0,8.87,8.88,8.87,8.88,575250.0
2016-04-12 14:20:00,8.88,8.89,8.88,8.88,352650.0,8.88,8.89,8.88,8.88,352650.0
2016-04-12 14:25:00,8.88,8.9,8.88,8.89,480650.0,8.88,8.9,8.88,8.89,480650.0
2016-04-12 14:30:00,8.89,8.9,8.88,8.89,280250.0,8.89,8.9,8.88,8.89,280250.0
2016-04-12 14:35:00,8.88,8.89,8.88,8.88,55000.0,8.88,8.89,8.88,8.88,55000.0
2016-04-12 14:40:00,8.88,8.89,8.87,8.88,289950.0,8.88,8.89,8.87,8.88,289950.0
2016-04-12 14:45:00,8.88,8.89,8.87,8.88,205000.0,8.88,8.89,8.87,8.88,205000.0
2016-04-12 14:50:00,8.88,8.89,8.88,8.88,170000.0,8.88,8.89,8.88,8.88,170000.0
2016-04-12 14:55:00,8.88,8.89,8.87,8.88,248250.0,8.88,8.89,8.87,8.88,248250.0
2016-04-12 15:00:00,8.88,8.89,8.87,8.88,779700.0,8.88,8.89,8.87,8.88,779700.0
2016-04-12 15:05:00,8.88,8.89,8.88,8.88,624600.0,8.88,8.89,8.88,8.88,624600.0
2016-04-12 15:10:00,8.88,8.89,8.88,8.89,130000.0,8.88,8.89,8.88,8.89,130000.0
2016-04-12 15:15:00,8.89,8.89,8.87,8.87,129750.0,8.89,8.89,8.87,8.87,129750.0
2016-04-12 15:20:00,8.86,8.88,8.86,8.86,320150.0,8.86,8.88,8.86,8.86,320150.0
2016-04-12 15:25:00,8.86,8.86,8.84,8.85,179000.0,8.86,8.86,8.84,8.85,179000.0
2016-04-12 15:30:00,8.85,8.87,8.85,8.86,675100.0,8.85,8.87,8.85,8.86,675100.0
2016-04-12 15:35:00,8.86,8.86,8.85,8.86,596200.0,8.86,8.86,8.85,8.86,596200.0
2016-04-12 15:40:00,8.86,8.88,8.86,8.87,525650.0,8.86,8.88,8.86,8.87,525650.0
2016-04-12 15:45:00,8.87,8.89,8.87,8.88,771450.0,8.87,8.89,8.87,8.88,771450.0
2016-04-12 15:50:00,8.88,8.89,8.88,8.89,543750.0,8.88,8.89,8.88,8.89,543750.0
2016-04-12 15:55:00,8.89,8.9,8.88,8.89,1630700.0,8.89,8.9,8.88,8.89,1630700.0
2016-04-13 09:30:00,8.85,8.93,8.83,8.92,1737850.0,8.85,8.93,8.83,8.92,1737850.0
2016-04-13 09:35:00,8.92,8.92,8.88,8.9,577450.0,8.92,8.92,8.88,8.9,577450.0
2016-04-13 09:40:00,8.89,8.91,8.84,8.89,611650.0,8.89,8.91,8.84,8.89,611650.0
2016-04-13 09:45:00,8.87,8.88,8.84,8.85,282400.0,8.87,8.88,8.84,8.85,282400.0
2016-04-13 09:50:00,8.85,8.87,8.84,8.86,345150.0,8.85,8.87,8.84,8.86,345150.0
2016-04-13 09:55:00,8.86,8.86,8.82,8.84,752200.0,8.86,8.86,8.82,8.84,752200.0
2016-04-13 10:00:00,8.85,8.85,8.79,8.8,587500.0,8.85,8.85,8.79,8.8,587500.0
2016-04-13 10:05:00,8.8,8.84,8.8,8.81,576100.0,8.8,8.84,8.8,8.81,576100.0
2016-04-13 10:10:00,8.81,8.81,8.78,8.78,619200.0,8.81,8.81,8.78,8.78,619200.0
2016-04-13 10:15:00,8.78,8.8,8.77,8.79,928900.0,8.78,8.8,8.77,8.79,928900.0
2016-04-13 10:20:00,8.79,8.82,8.79,8.79,957300.0,8.79,8.82,8.79,8.79,957300.0
2016-04-13 10:25:00,8.79,8.79,8.77,8.79,342650.0,8.79,8.79,8.77,8.79,342650.0
2016-04-13 10:30:00,8.8,8.8,8.76,8.76,567750.0,8.8,8.8,8.76,8.76,567750.0
2016-04-13 10:35:00,8.76,8.77,8.74,8.75,694300.0,8.76,8.77,8.74,8.75,694300.0
2016-04-13 10:40:00,8.76,8.77,8.75,8.76,396800.0,8.76,8.77,8.75,8.76,396800.0
2016-04-13 10:45:00,8.75,8.79,8.75,8.78,685200.0,8.75,8.79,8.75,8.78,685200.0
2016-04-13 10:50:00,8.78,8.78,8.77,8.78,518800.0,8.78,8.78,8.77,8.78,518800.0
2016-04-13 10:55:00,8.78,8.78,8.75,8.75,709950.0,8.78,8.78,8.75,8.75,709950.0
2016-04-13 11:00:00,8.75,8.76,8.74,8.74,242800.0,8.75,8.76,8.74,8.74,242800.0
2016-04-13 11:05:00,8.74,8.75,8.73,8.73,667750.0,8.74,8.75,8.73,8.73,667750.0
2016-04-13 11:10:00,8.73,8.75,8.72,8.74,798600.0,8.73,8.75,8.72,8.74,798600.0
2016-04-13 11:15:00,8.74,8.74,8.73,8.73,453750.0,8.74,8.74,8.73,8.73,453750.0
2016-04-13 11:20:00,8.74,8.75,8.73,8.74,639000.0,8.74,8.75,8.73,8.74,639000.0
2016-04-13 11:25:00,8.73,8.74,8.72,8.73,548000.0,8.73,8.74,8.72,8.73,548000.0
2016-04-13 11:30:00,8.73,8.76,8.73,8.76,526000.0,8.73,8.76,8.73,8.76,526000.0
2016-04-13 11:35:00,8.76,8.79,8.76,8.78,1011250.0,8.76,8.79,8.76,8.78,1011250.0
2016-04-13 11:40:00,8.78,8.79,8.77,8.78,485000.0,8.78,8.79,8.77,8.78,485000.0
2016-04-13 11:45:00,8.78,8.79,8.78,8.79,326800.0,8.78,8.79,8.78,8.79,326800.0
2016-04-13 11:50:00,8.79,8.79,8.77,8.78,261650.0,8.79,8.79,8.77,8.78,261650.0
2016-04-13 11:55:00,8.78,8.79,8.78,8.79,574450.0,8.78,8.79,8.78,8.79,574450.0
2016-04-13 12:00:00,8.78,8.79,8.76,8.76,225350.0,8.78,8.79,8.76,8.76,225350.0
2016-04-13 12:05:00,8.77,8.79,8.77,8.79,396200.0,8.77,8.79,8.77,8.79,396200.0
2016-04-13 12:10:00,8.79,8.79,8.78,8.79,572100.0,8.79,8.79,8.78,8.79,572100.0
2016-04-13 12:15:00,8.79,8.79,8.78,8.78,120000.0,8.79,8.79,8.78,8.78,120000.0
2016-04-13 12:20:00,8.78,8.79,8.77,8.77,177250.0,8.78,8.79,8.77,8.77,177250.0
2016-04-13 12:25:00,8.77,8.78,8.76,8.77,337100.0,8.77,8.78,8.76,8.77,337100.0
2016-04-13 12:30:00,8.78,8.78,8.77,8.77,117900.0,8.78,8.78,8.77,8.77,117900.0
2016-04-13 12:35:00,8.77,8.79,8.77,8.78,817200.0,8.77,8.79,8.77,8.78,817200.0
2016-04-13 12:40:00,8.79,8.81,8.78,8.81,822850.0,8.79,8.81,8.78,8.81,822850.0
2016-04-13 12:45:00,8.8,8.81,8.8,8.8,232000.0,8.8,8.81,8.8,8.8,232000.0
2016-04-13 12:50:00,8.8,8.8,8.78,8.79,377700.0,8.8,8.8,8.78,8.79,377700.0
2016-04-13 12:55:00,8.79,8.79,8.77,8.78,381750.0,8.79,8.79,8.77,8.78,381750.0
2016-04-13 13:00:00,8.78,8.8,8.78,8.79,250000.0,8.78,8.8,8.78,8.79,250000.0
2016-04-13 13:05:00,8.79,8.81,8.79,8.81,326250.0,8.79,8.81,8.79,8.81,326250.0
2016-04-13 13:10:00,8.81,8.82,8.8,8.81,215000.0,8.81,8.82,8.8,8.81,215000.0
2016-04-13 13:15:00,8.81,8.81,8.79,8.79,278650.0,8.81,8.81,8.79,8.79,278650.0
2016-04-13 13:20:00,8.8,8.8,8.79,8.8,188750.0,8.8,8.8,8.79,8.8,188750.0
2016-04-13 13:25:00,8.81,8.81,8.8,8.8,424050.0,8.81,8.81,8.8,8.8,424050.0
2016-04-13 13:30:00,8.8,8.81,8.8,8.8,265450.0,8.8,8.81,8.8,8.8,265450.0
2016-04-13 13:35:00,8.81,8.81,8.8,8.81,846350.0,8.81,8.81,8.8,8.81,846350.0
2016-04-13 13:40:00,8.8,8.81,8.79,8.81,331450.0,8.8,8.81,8.79,8.81,331450.0
2016-04-13 13:45:00,8.81,8.82,8.8,8.82,1397850.0,8.81,8.82,8.8,8.82,1397850.0
2016-04-13 13:50:00,8.82,8.83,8.82,8.83,146400.0,8.82,8.83,8.82,8.83,146400.0
2016-04-13 13:55:00,8.82,8.83,8.82,8.83,196450.0,8.82,8.83,8.82,8.83,196450.0
2016-04-13 14:00:00,8.82,8.84,8.82,8.83,402950.0,8.82,8.84,8.82,8.83,402950.0
2016-04-13 14:05:00,8.83,8.84,8.83,8.84,349550.0,8.83,8.84,8.83,8.84,349550.0
2016-04-13 14:10:00,8.84,8.85,8.84,8.84,421250.0,8.84,8.85,8.84,8.84,421250.0
2016-04-13 14:15:00,8.84,8.85,8.84,8.85,360350.0,8.84,8.85,8.84,8.85,360350.0
2016-04-13 14:20:00,8.85,8.85,8.83,8.84,260000.0,8.85,8.85,8.83,8.84,260000.0
2016-04-13 14:25:00,8.84,8.84,8.84,8.84,623750.0,8.84,8.84,8.84,8.84,623750.0
2016-04-13 14:30:00,8.84,8.86,8.84,8.85,382500.0,8.84,8.86,8.84,8.85,382500.0
2016-04-13 14:35:00,8.85,8.88,8.85,8.88,696050.0,8.85,8.88,8.85,8.88,696050.0
2016-04-13 14:40:00,8.88,8.88,8.87,8.87,349500.0,8.88,8.88,8.87,8.87,349500.0
2016-04-13 14:45:00,8.87,8.87,8.86,8.86,266000.0,8.87,8.87,8.86,8.86,266000.0
2016-04-13 14:50:00,8.87,8.87,8.86,8.86,228450.0,8.87,8.87,8.86,8.86,228450.0
2016-04-13 14:55:00,8.87,8.87,8.86,8.87,357300.0,8.87,8.87,8.86,8.87,357300.0
2016-04-13 15:00:00,8.86,8.87,8.86,8.86,219000.0,8.86,8.87,8.86,8.86,219000.0
2016-04-13 15:05:00,8.86,8.88,8.86,8.87,613250.0,8.86,8.88,8.86,8.87,613250.0
2016-04-13 15:10:00,8.87,8.88,8.86,8.87,412500.0,8.87,8.88,8.86,8.87,412500.0
2016-04-13 15:15:00,8.87,8.87,8.86,8.87,293600.0,8.87,8.87,8.86,8.87,293600.0
2016-04-13 15:20:00,8.87,8.88,8.87,8.88,474800.0,8.87,8.88,8.87,8.88,474800.0
2016-04-13 15:25:00,8.88,8.88,8.87,8.87,605450.0,8.88,8.88,8.87,8.87,605450.0
2016-04-13 15:30:00,8.88,8.91,8.87,8.9,1050550.0,8.88,8.91,8.87,8.9,1050550.0
2016-04-13 15:35:00,8.9,8.9,8.88,8.9,445000.0,8.9,8.9,8.88,8.9,445000.0
2016-04-13 15:40:00,8.9,8.9,8.89,8.9,615800.0,8.9,8.9,8.89,8.9,615800.0
2016-04-13 15:45:00,8.9,8.9,8.88,8.88,485050.0,8.9,8.9,8.88,8.88,485050.0
2016-04-13 15:50:00,8.88,8.89,8.88,8.88,834700.0,8.88,8.89,8.88,8.88,834700.0
2016-04-13 15:55:00,8.88,8.89,8.88,8.89,1583650.0,8.88,8.89,8.88,8.89,1583650.0
2016-04-14 09:30:00,9.2,9.22,9.12,9.15,3113200.0,9.2,9.22,9.12,9.15,3113200.0
2016-04-14 09:35:00,9.15,9.18,9.1,9.13,2288650.0,9.15,9.18,9.1,9.13,2288650.0
2016-04-14 09:40:00,9.13,9.14,9.08,9.1,1759900.0,9.13,9.14,9.08,9.1,1759900.0
2016-04-14 09:45:00,9.1,9.14,9.09,9.14,1595500.0,9.1,9.14,9.09,9.14,1595500.0
2016-04-14 09:50:00,9.14,9.18,9.13,9.17,1474500.0,9.14,9.18,9.13,9.17,1474500.0
2016-04-14 09:55:00,9.16,9.19,9.14,9.18,1159500.0,9.16,9.19,9.14,9.18,1159500.0
2016-04-14 10:00:00,9.18,9.18,9.13,9.16,564700.0,9.18,9.18,9.13,9.16,564700.0
2016-04-14 10:05:00,9.17,9.17,9.13,9.16,868900.0,9.17,9.17,9.13,9.16,868900.0
2016-04-14 10:10:00,9.16,9.21,9.16,9.19,1409350.0,9.16,9.21,9.16,9.19,1409350.0
2016-04-14 10:15:00,9.2,9.21,9.17,9.18,843550.0,9.2,9.21,9.17,9.18,843550.0
2016-04-14 10:20:00,9.18,9.2,9.17,9.2,734500.0,9.18,9.2,9.17,9.2,734500.0
2016-04-14 10:25:00,9.2,9.21,9.18,9.19,636700.0,9.2,9.21,9.18,9.19,636700.0
2016-04-14 10:30:00,9.19,9.2,9.18,9.19,1325850.0,9.19,9.2,9.18,9.19,1325850.0
2016-04-14 10:35:00,9.19,9.19,9.17,9.19,732000.0,9.19,9.19,9.17,9.19,732000.0
2016-04-14 10:40:00,9.19,9.19,9.17,9.18,350550.0,9.19,9.19,9.17,9.18,350550.0
2016-04-14 10:45:00,9.18,9.18,9.17,9.17,183850.0,9.18,9.18,9.17,9.17,183850.0
2016-04-14 10:50:00,9.17,9.19,9.16,9.19,409000.0,9.17,9.19,9.16,9.19,409000.0
2016-04-14 10:55:00,9.18,9.19,9.18,9.19,160800.0,9.18,9.19,9.18,9.19,160800.0
2016-04-14 11:00:00,9.19,9.2,9.18,9.18,651250.0,9.19,9.2,9.18,9.18,651250.0
2016-04-14 11:05:00,9.18,9.19,9.17,9.17,1040100.0,9.18,9.19,9.17,9.17,1040100.0
2016-04-14 11:10:00,9.17,9.18,9.17,9.18,417100.0,9.17,9.18,9.17,9.18,417100.0
2016-04-14 11:15:00,9.17,9.18,9.17,9.17,109750.0,9.17,9.18,9.17,9.17,109750.0
2016-04-14 11:20:00,9.17,9.17,9.15,9.15,369650.0,9.17,9.17,9.15,9.15,369650.0
2016-04-14 11:25:00,9.15,9.17,9.14,9.16,658000.0,9.15,9.17,9.14,9.16,658000.0
2016-04-14 11:30:00,9.16,9.17,9.14,9.15,495250.0,9.16,9.17,9.14,9.15,495250.0
2016-04-14 11:35:00,9.14,9.16,9.14,9.16,570700.0,9.14,9.16,9.14,9.16,570700.0
2016-04-14 11:40:00,9.15,9.15,9.14,9.14,316600.0,9.15,9.15,9.14,9.14,316600.0
2016-04-14 11:45:00,9.14,9.17,9.14,9.15,274450.0,9.14,9.17,9.14,9.15,274450.0
2016-04-14 11:50:00,9.15,9.17,9.15,9.17,251650.0,9.15,9.17,9.15,9.17,251650.0
2016-04-14 11:55:00,9.17,9.17,9.14,9.14,272500.0,9.17,9.17,9.14,9.14,272500.0
2016-04-14 12:00:00,9.15,9.15,9.15,9.15,117500.0,9.15,9.15,9.15,9.15,117500.0
2016-04-14 12:05:00,9.16,9.16,9.13,9.15,766350.0,9.16,9.16,9.13,9.15,766350.0
2016-04-14 12:10:00,9.14,9.16,9.14,9.15,251250.0,9.14,9.16,9.14,9.15,251250.0
2016-04-14 12:15:00,9.14,9.15,9.13,9.14,344300.0,9.14,9.15,9.13,9.14,344300.0
2016-04-14 12:20:00,9.14,9.14,9.13,9.13,169600.0,9.14,9.14,9.13,9.13,169600.0
2016-04-14 12:25:00,9.13,9.14,9.13,9.13,125450.0,9.13,9.14,9.13,9.13,125450.0
2016-04-14 12:30:00,9.13,9.14,9.12,9.14,196450.0,9.13,9.14,9.12,9.14,196450.0
2016-04-14 12:35:00,9.14,9.14,9.13,9.14,270350.0,9.14,9.14,9.13,9.14,270350.0
2016-04-14 12:40:00,9.14,9.14,9.13,9.14,80200.0,9.14,9.14,9.13,9.14,80200.0
2016-04-14 12:45:00,9.13,9.15,9.13,9.14,82100.0,9.13,9.15,9.13,9.14,82100.0
2016-04-14 12:50:00,9.14,9.14,9.13,9.13,105200.0,9.14,9.14,9.13,9.13,105200.0
2016-04-14 12:55:00,9.13,9.14,9.13,9.13,370150.0,9.13,9.14,9.13,9.13,370150.0
2016-04-14 13:00:00,9.14,9.14,9.13,9.14,151800.0,9.14,9.14,9.13,9.14,151800.0
2016-04-14 13:05:00,9.13,9.14,9.13,9.14,362950.0,9.13,9.14,9.13,9.14,362950.0
2016-04-14 13:10:00,9.13,9.14,9.13,9.13,162300.0,9.13,9.14,9.13,9.13,162300.0
2016-04-14 13:15:00,9.13,9.13,9.12,9.12,418100.0,9.13,9.13,9.12,9.12,418100.0
2016-04-14 13:20:00,9.12,9.12,9.1,9.11,458300.0,9.12,9.12,9.1,9.11,458300.0
2016-04-14 13:25:00,9.11,9.12,9.11,9.11,255650.0,9.11,9.12,9.11,9.11,255650.0
2016-04-14 13:30:00,9.11,9.12,9.1,9.11,211300.0,9.11,9.12,9.1,9.11,211300.0
2016-04-14 13:35:00,9.11,9.12,9.11,9.11,148850.0,9.11,9.12,9.11,9.11,148850.0
2016-04-14 13:40:00,9.11,9.11,9.1,9.1,533650.0,9.11,9.11,9.1,9.1,533650.0
2016-04-14 13:45:00,9.1,9.1,9.08,9.08,271100.0,9.1,9.1,9.08,9.08,271100.0
2016-04-14 13:50:00,9.08,9.09,9.08,9.08,320750.0,9.08,9.09,9.08,9.08,320750.0
2016-04-14 13:55:00,9.08,9.08,9.07,9.07,310150.0,9.08,9.08,9.07,9.07,310150.0
2016-04-14 14:00:00,9.07,9.07,9.05,9.05,413150.0,9.07,9.07,9.05,9.05,413150.0
2016-04-14 14:05:00,9.05,9.06,9.04,9.06,739450.0,9.05,9.06,9.04,9.06,739450.0
2016-04-14 14:10:00,9.06,9.07,9.05,9.06,214000.0,9.06,9.07,9.05,9.06,214000.0
2016-04-14 14:15:00,9.05,9.07,9.05,9.07,174250.0,9.05,9.07,9.05,9.07,174250.0
2016-04-14 14:20:00,9.07,9.08,9.07,9.07,322750.0,9.07,9.08,9.07,9.07,322750.0
2016-04-14 14:25:00,9.07,9.07,9.06,9.07,193000.0,9.07,9.07,9.06,9.07,193000.0
2016-04-14 14:30:00,9.07,9.08,9.07,9.07,132250.0,9.07,9.08,9.07,9.07,132250.0
2016-04-14 14:35:00,9.07,9.08,9.07,9.08,107400.0,9.07,9.08,9.07,9.08,107400.0
2016-04-14 14:40:00,9.08,9.09,9.08,9.08,260500.0,9.08,9.09,9.08,9.08,260500.0
2016-04-14 14:45:00,9.08,9.1,9.08,9.1,310000.0,9.08,9.1,9.08,9.1,310000.0
2016-04-14 14:50:00,9.1,9.1,9.09,9.09,157350.0,9.1,9.1,9.09,9.09,157350.0
2016-04-14 14:55:00,9.1,9.1,9.09,9.09,409800.0,9.1,9.1,9.09,9.09,409800.0
2016-04-14 15:00:00,9.1,9.12,9.1,9.12,479500.0,9.1,9.12,9.1,9.12,479500.0
2016-04-14 15:05:00,9.12,9.12,9.1,9.11,532750.0,9.12,9.12,9.1,9.11,532750.0
2016-04-14 15:10:00,9.1,9.11,9.09,9.09,392500.0,9.1,9.11,9.09,9.09,392500.0
2016-04-14 15:15:00,9.1,9.12,9.09,9.11,687750.0,9.1,9.12,9.09,9.11,687750.0
2016-04-14 15:20:00,9.11,9.12,9.11,9.11,692600.0,9.11,9.12,9.11,9.11,692600.0
2016-04-14 15:25:00,9.12,9.12,9.11,9.12,542600.0,9.12,9.12,9.11,9.12,542600.0
2016-04-14 15:30:00,9.11,9.13,9.11,9.13,367750.0,9.11,9.13,9.11,9.13,367750.0
2016-04-14 15:35:00,9.13,9.13,9.12,9.13,296750.0,9.13,9.13,9.12,9.13,296750.0
2016-04-14 15:40:00,9.13,9.13,9.13,9.13,473800.0,9.13,9.13,9.13,9.13,473800.0
2016-04-14 15:45:00,9.13,9.13,9.12,9.13,483750.0,9.13,9.13,9.12,9.13,483750.0
2016-04-14 15:50:00,9.13,9.14,9.12,9.12,748450.0,9.13,9.14,9.12,9.12,748450.0
2016-04-14 15:55:00,9.12,9.13,9.11,9.12,1512950.0,9.12,9.13,9.11,9.12,1512950.0
2016-04-15 09:30:00,9.14,9.25,9.14,9.22,2066100.0,9.14,9.25,9.14,9.22,2066100.0
2016-04-15 09:35:00,9.21,9.31,9.21,9.29,2761100.0,9.21,9.31,9.21,9.29,2761100.0
2016-04-15 09:40:00,9.29,9.3,9.25,9.27,1496150.0,9.29,9.3,9.25,9.27,1496150.0
2016-04-15 09:45:00,9.28,9.29,9.27,9.28,981350.0,9.28,9.29,9.27,9.28,981350.0
2016-04-15 09:50:00,9.28,9.29,9.27,9.29,756500.0,9.28,9.29,9.27,9.29,756500.0
2016-04-15 09:55:00,9.29,9.3,9.28,9.29,553100.0,9.29,9.3,9.28,9.29,553100.0
2016-04-15 10:00:00,9.29,9.32,9.28,9.29,1190050.0,9.29,9.32,9.28,9.29,1190050.0
2016-04-15 10:05:00,9.3,9.31,9.29,9.31,505700.0,9.3,9.31,9.29,9.31,505700.0
2016-04-15 10:10:00,9.3,9.31,9.29,9.3,659150.0,9.3,9.31,9.29,9.3,659150.0
2016-04-15 10:15:00,9.31,9.33,9.3,9.33,778350.0,9.31,9.33,9.3,9.33,778350.0
2016-04-15 10:20:00,9.33,9.34,9.3,9.32,1125650.0,9.33,9.34,9.3,9.32,1125650.0
2016-04-15 10:25:00,9.33,9.34,9.31,9.33,901350.0,9.33,9.34,9.31,9.33,901350.0
2016-04-15 10:30:00,9.34,9.37,9.33,9.36,1948650.0,9.34,9.37,9.33,9.36,1948650.0
2016-04-15 10:35:00,9.36,9.39,9.36,9.37,1901350.0,9.36,9.39,9.36,9.37,1901350.0
2016-04-15 10:40:00,9.37,9.38,9.35,9.38,1172150.0,9.37,9.38,9.35,9.38,1172150.0
2016-04-15 10:45:00,9.39,9.4,9.36,9.36,731850.0,9.39,9.4,9.36,9.36,731850.0
2016-04-15 10:50:00,9.38,9.38,9.36,9.37,334900.0,9.38,9.38,9.36,9.37,334900.0
2016-04-15 10:55:00,9.37,9.39,9.36,9.38,580500.0,9.37,9.39,9.36,9.38,580500.0
2016-04-15 11:00:00,9.37,9.38,9.34,9.35,775500.0,9.37,9.38,9.34,9.35,775500.0
2016-04-15 11:05:00,9.35,9.36,9.32,9.32,673950.0,9.35,9.36,9.32,9.32,673950.0
2016-04-15 11:10:00,9.32,9.34,9.32,9.32,1090750.0,9.32,9.34,9.32,9.32,1090750.0
2016-04-15 11:15:00,9.33,9.33,9.3,9.31,713400.0,9.33,9.33,9.3,9.31,713400.0
2016-04-15 11:20:00,9.31,9.34,9.3,9.3,467250.0,9.31,9.34,9.3,9.3,467250.0
2016-04-15 11:25:00,9.3,9.33,9.3,9.32,545100.0,9.3,9.33,9.3,9.32,545100.0
2016-04-15 11:30:00,9.32,9.35,9.32,9.34,482800.0,9.32,9.35,9.32,9.34,482800.0
2016-04-15 11:35:00,9.34,9.34,9.33,9.33,523850.0,9.34,9.34,9.33,9.33,523850.0
2016-04-15 11:40:00,9.33,9.34,9.33,9.33,405800.0,9.33,9.34,9.33,9.33,405800.0
2016-04-15 11:45:00,9.33,9.33,9.33,9.33,326200.0,9.33,9.33,9.33,9.33,326200.0
2016-04-15 11:50:00,9.33,9.33,9.32,9.32,157500.0,9.33,9.33,9.32,9.32,157500.0
2016-04-15 11:55:00,9.32,9.34,9.32,9.34,130000.0,9.32,9.34,9.32,9.34,130000.0
2016-04-15 12:00:00,9.33,9.35,9.33,9.35,639100.0,9.33,9.35,9.33,9.35,639100.0
2016-04-15 12:05:00,9.35,9.35,9.33,9.34,290100.0,9.35,9.35,9.33,9.34,290100.0
2016-04-15 12:10:00,9.33,9.33,9.32,9.33,213350.0,9.33,9.33,9.32,9.33,213350.0
2016-04-15 12:15:00,9.33,9.33,9.32,9.33,115000.0,9.33,9.33,9.32,9.33,115000.0
2016-04-15 12:20:00,9.33,9.34,9.33,9.33,204000.0,9.33,9.34,9.33,9.33,204000.0
2016-04-15 12:25:00,9.34,9.34,9.31,9.32,475150.0,9.34,9.34,9.31,9.32,475150.0
2016-04-15 12:30:00,9.33,9.33,9.31,9.31,165250.0,9.33,9.33,9.31,9.31,165250.0
2016-04-15 12:35:00,9.31,9.31,9.3,9.31,352200.0,9.31,9.31,9.3,9.31,352200.0
2016-04-15 12:40:00,9.3,9.32,9.3,9.3,229400.0,9.3,9.32,9.3,9.3,229400.0
2016-04-15 12:45:00,9.3,9.3,9.29,9.29,303300.0,9.3,9.3,9.29,9.29,303300.0
2016-04-15 12:50:00,9.3,9.31,9.29,9.29,295500.0,9.3,9.31,9.29,9.29,295500.0
2016-04-15 12:55:00,9.3,9.3,9.28,9.29,151250.0,9.3,9.3,9.28,9.29,151250.0
2016-04-15 13:00:00,9.28,9.3,9.28,9.29,249650.0,9.28,9.3,9.28,9.29,249650.0
2016-04-15 13:05:00,9.3,9.3,9.29,9.3,65000.0,9.3,9.3,9.29,9.3,65000.0
2016-04-15 13:10:00,9.31,9.31,9.3,9.31,112750.0,9.31,9.31,9.3,9.31,112750.0
2016-04-15 13:15:00,9.31,9.31,9.3,9.3,113900.0,9.31,9.31,9.3,9.3,113900.0
2016-04-15 13:20:00,9.3,9.31,9.3,9.3,137500.0,9.3,9.31,9.3,9.3,137500.0
2016-04-15 13:25:00,9.31,9.31,9.31,9.31,166500.0,9.31,9.31,9.31,9.31,166500.0
2016-04-15 13:30:00,9.31,9.31,9.3,9.31,159000.0,9.31,9.31,9.3,9.31,159000.0
2016-04-15 13:35:00,9.32,9.32,9.3,9.31,151300.0,9.32,9.32,9.3,9.31,151300.0
2016-04-15 13:40:00,9.31,9.32,9.3,9.32,159900.0,9.31,9.32,9.3,9.32,159900.0
2016-04-15 13:45:00,9.33,9.33,9.31,9.31,1469650.0,9.33,9.33,9.31,9.31,1469650.0
2016-04-15 13:50:00,9.31,9.32,9.31,9.32,324850.0,9.31,9.32,9.31,9.32,324850.0
2016-04-15 13:55:00,9.31,9.33,9.31,9.32,308950.0,9.31,9.33,9.31,9.32,308950.0
2016-04-15 14:00:00,9.32,9.34,9.31,9.33,401100.0,9.32,9.34,9.31,9.33,401100.0
2016-04-15 14:05:00,9.33,9.36,9.33,9.36,335400.0,9.33,9.36,9.33,9.36,335400.0
2016-04-15 14:10:00,9.35,9.35,9.34,9.34,265000.0,9.35,9.35,9.34,9.34,265000.0
2016-04-15 14:15:00,9.34,9.35,9.34,9.34,212550.0,9.34,9.35,9.34,9.34,212550.0
2016-04-15 14:20:00,9.34,9.36,9.34,9.36,552050.0,9.34,9.36,9.34,9.36,552050.0
2016-04-15 14:25:00,9.36,9.37,9.36,9.37,354900.0,9.36,9.37,9.36,9.37,354900.0
2016-04-15 14:30:00,9.37,9.37,9.35,9.36,360000.0,9.37,9.37,9.35,9.36,360000.0
2016-04-15 14:35:00,9.36,9.37,9.35,9.36,1033150.0,9.36,9.37,9.35,9.36,1033150.0
2016-04-15 14:40:00,9.36,9.38,9.36,9.38,690850.0,9.36,9.38,9.36,9.38,690850.0
2016-04-15 14:45:00,9.38,9.38,9.37,9.37,323550.0,9.38,9.38,9.37,9.37,323550.0
2016-04-15 14:50:00,9.37,9.38,9.37,9.38,212400.0,9.37,9.38,9.37,9.38,212400.0
2016-04-15 14:55:00,9.38,9.38,9.37,9.38,332300.0,9.38,9.38,9.37,9.38,332300.0
2016-04-15 15:00:00,9.37,9.38,9.35,9.36,654050.0,9.37,9.38,9.35,9.36,654050.0
2016-04-15 15:05:00,9.36,9.37,9.36,9.37,190000.0,9.36,9.37,9.36,9.37,190000.0
2016-04-15 15:10:00,9.37,9.37,9.36,9.36,282450.0,9.37,9.37,9.36,9.36,282450.0
2016-04-15 15:15:00,9.36,9.37,9.36,9.36,230000.0,9.36,9.37,9.36,9.36,230000.0
2016-04-15 15:20:00,9.37,9.37,9.36,9.36,463350.0,9.37,9.37,9.36,9.36,463350.0
2016-04-15 15:25:00,9.36,9.38,9.36,9.37,604050.0,9.36,9.38,9.36,9.37,604050.0
2016-04-15 15:30:00,9.37,9.38,9.37,9.38,565900.0,9.37,9.38,9.37,9.38,565900.0
2016-04-15 15:35:00,9.37,9.38,9.36,9.36,1356850.0,9.37,9.38,9.36,9.36,1356850.0
2016-04-15 15:40:00,9.36,9.36,9.35,9.36,765300.0,9.36,9.36,9.35,9.36,765300.0
2016-04-15 15:45:00,9.36,9.36,9.36,9.36,1082600.0,9.36,9.36,9.36,9.36,1082600.0
2016-04-15 15:50:00,9.36,9.38,9.36,9.37,868450.0,9.36,9.38,9.36,9.37,868450.0
2016-04-15 15:55:00,9.38,9.4,9.38,9.38,3174400.0,9.38,9.4,9.38,9.38,3174400.0
2016-04-18 09:30:00,9.36,9.38,9.35,9.36,445700.0,9.36,9.38,9.35,9.36,445700.0
2016-04-18 09:35:00,9.36,9.37,9.35,9.36,661000.0,9.36,9.37,9.35,9.36,661000.0
2016-04-18 09:40:00,9.36,9.38,9.36,9.36,1238000.0,9.36,9.38,9.36,9.36,1238000.0
2016-04-18 09:45:00,9.36,9.36,9.32,9.32,664700.0,9.36,9.36,9.32,9.32,664700.0
2016-04-18 09:50:00,9.33,9.33,9.3,9.3,928600.0,9.33,9.33,9.3,9.3,928600.0
2016-04-18 09:55:00,9.32,9.33,9.3,9.33,1243400.0,9.32,9.33,9.3,9.33,1243400.0
2016-04-18 10:00:00,9.32,9.36,9.31,9.36,1169200.0,9.32,9.36,9.31,9.36,1169200.0
2016-04-18 10:05:00,9.36,9.36,9.32,9.32,590550.0,9.36,9.36,9.32,9.32,590550.0
2016-04-18 10:10:00,9.32,9.33,9.32,9.33,362750.0,9.32,9.33,9.32,9.33,362750.0
2016-04-18 10:15:00,9.33,9.33,9.32,9.33,256000.0,9.33,9.33,9.32,9.33,256000.0
2016-04-18 10:20:00,9.33,9.36,9.33,9.34,309850.0,9.33,9.36,9.33,9.34,309850.0
2016-04-18 10:25:00,9.34,9.35,9.32,9.33,309900.0,9.34,9.35,9.32,9.33,309900.0
2016-04-18 10:30:00,9.33,9.33,9.31,9.32,656250.0,9.33,9.33,9.31,9.32,656250.0
2016-04-18 10:35:00,9.31,9.31,9.27,9.27,962350.0,9.31,9.31,9.27,9.27,962350.0
2016-04-18 10:40:00,9.26,9.29,9.26,9.29,382550.0,9.26,9.29,9.26,9.29,382550.0
2016-04-18 10:45:00,9.28,9.29,9.25,9.26,694150.0,9.28,9.29,9.25,9.26,694150.0
2016-04-18 10:50:00,9.25,9.26,9.24,9.26,477450.0,9.25,9.26,9.24,9.26,477450.0
2016-04-18 10:55:00,9.26,9.28,9.24,9.24,366750.0,9.26,9.28,9.24,9.24,366750.0
2016-04-18 11:00:00,9.25,9.27,9.24,9.25,517450.0,9.25,9.27,9.24,9.25,517450.0
2016-04-18 11:05:00,9.25,9.26,9.25,9.26,200400.0,9.25,9.26,9.25,9.26,200400.0
2016-04-18 11:10:00,9.26,9.27,9.25,9.27,296000.0,9.26,9.27,9.25,9.27,296000.0
2016-04-18 11:15:00,9.27,9.27,9.26,9.26,287900.0,9.27,9.27,9.26,9.26,287900.0
2016-04-18 11:20:00,9.26,9.28,9.26,9.27,312450.0,9.26,9.28,9.26,9.27,312450.0
2016-04-18 11:25:00,9.27,9.28,9.26,9.27,376600.0,9.27,9.28,9.26,9.27,376600.0
2016-04-18 11:30:00,9.27,9.27,9.26,9.26,150000.0,9.27,9.27,9.26,9.26,150000.0
2016-04-18 11:35:00,9.27,9.27,9.26,9.26,150050.0,9.27,9.27,9.26,9.26,150050.0
2016-04-18 11:40:00,9.26,9.27,9.26,9.26,135000.0,9.26,9.27,9.26,9.26,135000.0
2016-04-18 11:45:00,9.26,9.27,9.26,9.26,565000.0,9.26,9.27,9.26,9.26,565000.0
2016-04-18 11:50:00,9.26,9.28,9.26,9.28,537500.0,9.26,9.28,9.26,9.28,537500.0
2016-04-18 11:55:00,9.28,9.29,9.28,9.28,149050.0,9.28,9.29,9.28,9.28,149050.0
2016-04-18 12:00:00,9.27,9.29,9.27,9.28,234500.0,9.27,9.29,9.27,9.28,234500.0
2016-04-18 12:05:00,9.28,9.28,9.26,9.27,260000.0,9.28,9.28,9.26,9.27,260000.0
2016-04-18 12:10:00,9.28,9.28,9.26,9.26,261250.0,9.28,9.28,9.26,9.26,261250.0
2016-04-18 12:15:00,9.26,9.27,9.25,9.27,508700.0,9.26,9.27,9.25,9.27,508700.0
2016-04-18 12:20:00,9.26,9.26,9.25,9.25,194300.0,9.26,9.26,9.25,9.25,194300.0
2016-04-18 12:25:00,9.25,9.26,9.23,9.23,753750.0,9.25,9.26,9.23,9.23,753750.0
2016-04-18 12:30:00,9.23,9.25,9.23,9.24,539850.0,9.23,9.25,9.23,9.24,539850.0
2016-04-18 12:35:00,9.24,9.25,9.22,9.23,549750.0,9.24,9.25,9.22,9.23,549750.0
2016-04-18 12:40:00,9.23,9.23,9.2,9.2,657850.0,9.23,9.23,9.2,9.2,657850.0
2016-04-18 12:45:00,9.2,9.22,9.2,9.2,427050.0,9.2,9.22,9.2,9.2,427050.0
2016-04-18 12:50:00,9.2,9.22,9.2,9.21,320900.0,9.2,9.22,9.2,9.21,320900.0
2016-04-18 12:55:00,9.21,9.21,9.17,9.17,527050.0,9.21,9.21,9.17,9.17,527050.0
2016-04-18 13:00:00,9.17,9.17,9.16,9.17,630000.0,9.17,9.17,9.16,9.17,630000.0
2016-04-18 13:05:00,9.17,9.18,9.17,9.18,215000.0,9.17,9.18,9.17,9.18,215000.0
2016-04-18 13:10:00,9.18,9.2,9.18,9.2,220000.0,9.18,9.2,9.18,9.2,220000.0
2016-04-18 13:15:00,9.2,9.21,9.2,9.21,232450.0,9.2,9.21,9.2,9.21,232450.0
2016-04-18 13:20:00,9.2,9.2,9.18,9.18,187500.0,9.2,9.2,9.18,9.18,187500.0
2016-04-18 13:25:00,9.18,9.19,9.17,9.19,170000.0,9.18,9.19,9.17,9.19,170000.0
2016-04-18 13:30:00,9.19,9.2,9.18,9.18,146600.0,9.19,9.2,9.18,9.18,146600.0
2016-04-18 13:35:00,9.19,9.19,9.17,9.18,338750.0,9.19,9.19,9.17,9.18,338750.0
2016-04-18 13:40:00,9.18,9.2,9.18,9.19,152000.0,9.18,9.2,9.18,9.19,152000.0
2016-04-18 13:45:00,9.19,9.19,9.18,9.19,135000.0,9.19,9.19,9.18,9.19,135000.0
2016-04-18 13:50:00,9.19,9.19,9.18,9.18,225000.0,9.19,9.19,9.18,9.18,225000.0
2016-04-18 13:55:00,9.18,9.18,9.17,9.17,75000.0,9.18,9.18,9.17,9.17,75000.0
2016-04-18 14:00:00,9.18,9.19,9.17,9.19,405950.0,9.18,9.19,9.17,9.19,405950.0
2016-04-18 14:05:00,9.19,9.2,9.18,9.18,537600.0,9.19,9.2,9.18,9.18,537600.0
2016-04-18 14:10:00,9.19,9.19,9.18,9.19,217450.0,9.19,9.19,9.18,9.19,217450.0
2016-04-18 14:15:00,9.19,9.2,9.18,9.19,242900.0,9.19,9.2,9.18,9.19,242900.0
2016-04-18 14:20:00,9.19,9.2,9.19,9.2,268950.0,9.19,9.2,9.19,9.2,268950.0
2016-04-18 14:25:00,9.2,9.21,9.2,9.2,210150.0,9.2,9.21,9.2,9.2,210150.0
2016-04-18 14:30:00,9.2,9.22,9.19,9.21,196250.0,9.2,9.22,9.19,9.21,196250.0
2016-04-18 14:35:00,9.2,9.24,9.2,9.22,384800.0,9.2,9.24,9.2,9.22,384800.0
2016-04-18 14:40:00,9.22,9.26,9.22,9.26,698750.0,9.22,9.26,9.22,9.26,698750.0
2016-04-18 14:45:00,9.26,9.28,9.24,9.27,949750.0,9.26,9.28,9.24,9.27,949750.0
2016-04-18 14:50:00,9.28,9.28,9.25,9.26,734400.0,9.28,9.28,9.25,9.26,734400.0
2016-04-18 14:55:00,9.25,9.25,9.23,9.24,348050.0,9.25,9.25,9.23,9.24,348050.0
2016-04-18 15:00:00,9.24,9.24,9.22,9.23,725350.0,9.24,9.24,9.22,9.23,725350.0
2016-04-18 15:05:00,9.23,9.24,9.23,9.24,312750.0,9.23,9.24,9.23,9.24,312750.0
2016-04-18 15:10:00,9.24,9.24,9.21,9.23,374700.0,9.24,9.24,9.21,9.23,374700.0
2016-04-18 15:15:00,9.22,9.23,9.22,9.22,307000.0,9.22,9.23,9.22,9.22,307000.0
2016-04-18 15:20:00,9.22,9.22,9.2,9.2,542500.0,9.22,9.22,9.2,9.2,542500.0
2016-04-18 15:25:00,9.2,9.21,9.2,9.21,135000.0,9.2,9.21,9.2,9.21,135000.0
2016-04-18 15:30:00,9.21,9.22,9.2,9.21,272600.0,9.21,9.22,9.2,9.21,272600.0
2016-04-18 15:35:00,9.21,9.21,9.2,9.21,294250.0,9.21,9.21,9.2,9.21,294250.0
2016-04-18 15:40:00,9.21,9.22,9.2,9.22,215600.0,9.21,9.22,9.2,9.22,215600.0
2016-04-18 15:45:00,9.22,9.22,9.21,9.21,570200.0,9.22,9.22,9.21,9.21,570200.0
2016-04-18 15:50:00,9.21,9.21,9.2,9.2,800900.0,9.21,9.21,9.2,9.2,800900.0
2016-04-18 15:55:00,9.2,9.21,9.2,9.21,1217950.0,9.2,9.21,9.2,9.21,1217950.0
2016-04-19 09:30:00,9.24,9.3,9.24,9.26,851500.0,9.24,9.3,9.24,9.26,851500.0
2016-04-19 09:35:00,9.24,9.25,9.19,9.19,324650.0,9.24,9.25,9.19,9.19,324650.0
2016-04-19 09:40:00,9.19,9.19,9.15,9.15,414300.0,9.19,9.19,9.15,9.15,414300.0
2016-04-19 09:45:00,9.15,9.18,9.14,9.17,376200.0,9.15,9.18,9.14,9.17,376200.0
2016-04-19 09:50:00,9.17,9.17,9.12,9.13,514450.0,9.17,9.17,9.12,9.13,514450.0
2016-04-19 09:55:00,9.13,9.14,9.12,9.12,720200.0,9.13,9.14,9.12,9.12,720200.0
2016-04-19 10:00:00,9.13,9.13,9.11,9.11,445950.0,9.13,9.13,9.11,9.11,445950.0
2016-04-19 10:05:00,9.11,9.12,9.1,9.11,719600.0,9.11,9.12,9.1,9.11,719600.0
2016-04-19 10:10:00,9.1,9.1,9.09,9.09,241500.0,9.1,9.1,9.09,9.09,241500.0
2016-04-19 10:15:00,9.09,9.1,9.08,9.08,341050.0,9.09,9.1,9.08,9.08,341050.0
2016-04-19 10:20:00,9.08,9.09,9.08,9.08,410900.0,9.08,9.09,9.08,9.08,410900.0
2016-04-19 10:25:00,9.08,9.09,9.08,9.09,423200.0,9.08,9.09,9.08,9.09,423200.0
2016-04-19 10:30:00,9.09,9.11,9.09,9.11,397500.0,9.09,9.11,9.09,9.11,397500.0
2016-04-19 10:35:00,9.11,9.11,9.08,9.1,230200.0,9.11,9.11,9.08,9.1,230200.0
2016-04-19 10:40:00,9.1,9.14,9.09,9.14,1136300.0,9.1,9.14,9.09,9.14,1136300.0
2016-04-19 10:45:00,9.14,9.14,9.13,9.13,236000.0,9.14,9.14,9.13,9.13,236000.0
2016-04-19 10:50:00,9.13,9.16,9.13,9.16,267950.0,9.13,9.16,9.13,9.16,267950.0
2016-04-19 10:55:00,9.15,9.15,9.14,9.15,357650.0,9.15,9.15,9.14,9.15,357650.0
2016-04-19 11:00:00,9.15,9.15,9.12,9.13,310500.0,9.15,9.15,9.12,9.13,310500.0
2016-04-19 11:05:00,9.13,9.14,9.12,9.12,167500.0,9.13,9.14,9.12,9.12,167500.0
2016-04-19 11:10:00,9.11,9.13,9.11,9.11,533500.0,9.11,9.13,9.11,9.11,533500.0
2016-04-19 11:15:00,9.12,9.12,9.11,9.12,253400.0,9.12,9.12,9.11,9.12,253400.0
2016-04-19 11:20:00,9.11,9.12,9.11,9.11,80000.0,9.11,9.12,9.11,9.11,80000.0
2016-04-19 11:25:00,9.11,9.12,9.1,9.11,143750.0,9.11,9.12,9.1,9.11,143750.0
2016-04-19 11:30:00,9.12,9.12,9.11,9.12,385400.0,9.12,9.12,9.11,9.12,385400.0
2016-04-19 11:35:00,9.12,9.14,9.11,9.14,346000.0,9.12,9.14,9.11,9.14,346000.0
2016-04-19 11:40:00,9.14,9.15,9.14,9.15,100000.0,9.14,9.15,9.14,9.15,100000.0
2016-04-19 11:45:00,9.14,9.15,9.14,9.14,160000.0,9.14,9.15,9.14,9.14,160000.0
2016-04-19 11:50:00,9.15,9.15,9.13,9.14,122000.0,9.15,9.15,9.13,9.14,122000.0
2016-04-19 11:55:00,9.13,9.13,9.1,9.11,175000.0,9.13,9.13,9.1,9.11,175000.0
2016-04-19 12:00:00,9.11,9.11,9.09,9.1,228850.0,9.11,9.11,9.09,9.1,228850.0
2016-04-19 12:05:00,9.1,9.1,9.09,9.1,223800.0,9.1,9.1,9.09,9.1,223800.0
2016-04-19 12:10:00,9.11,9.11,9.09,9.1,409800.0,9.11,9.11,9.09,9.1,409800.0
2016-04-19 12:15:00,9.11,9.11,9.09,9.1,503550.0,9.11,9.11,9.09,9.1,503550.0
2016-04-19 12:20:00,9.1,9.1,9.08,9.09,257500.0,9.1,9.1,9.08,9.09,257500.0
2016-04-19 12:25:00,9.08,9.08,9.06,9.07,941000.0,9.08,9.08,9.06,9.07,941000.0
2016-04-19 12:30:00,9.06,9.07,9.06,9.06,242450.0,9.06,9.07,9.06,9.06,242450.0
2016-04-19 12:35:00,9.06,9.06,9.05,9.06,536250.0,9.06,9.06,9.05,9.06,536250.0
2016-04-19 12:40:00,9.06,9.06,9.05,9.06,255000.0,9.06,9.06,9.05,9.06,255000.0
2016-04-19 12:45:00,9.06,9.06,9.05,9.05,200000.0,9.06,9.06,9.05,9.05,200000.0
2016-04-19 12:50:00,9.05,9.06,9.05,9.06,150000.0,9.05,9.06,9.05,9.06,150000.0
2016-04-19 12:55:00,9.06,9.06,9.05,9.06,267750.0,9.06,9.06,9.05,9.06,267750.0
2016-04-19 13:00:00,9.05,9.07,9.05,9.07,713050.0,9.05,9.07,9.05,9.07,713050.0
2016-04-19 13:05:00,9.06,9.08,9.06,9.08,247500.0,9.06,9.08,9.06,9.08,247500.0
2016-04-19 13:10:00,9.07,9.09,9.07,9.08,198900.0,9.07,9.09,9.07,9.08,198900.0
2016-04-19 13:15:00,9.07,9.08,9.07,9.07,88750.0,9.07,9.08,9.07,9.07,88750.0
2016-04-19 13:20:00,9.07,9.08,9.07,9.08,77500.0,9.07,9.08,9.07,9.08,77500.0
2016-04-19 13:25:00,9.08,9.09,9.08,9.09,65000.0,9.08,9.09,9.08,9.09,65000.0
2016-04-19 13:30:00,9.09,9.09,9.08,9.08,91150.0,9.09,9.09,9.08,9.08,91150.0
2016-04-19 13:35:00,9.08,9.08,9.08,9.08,15000.0,9.08,9.08,9.08,9.08,15000.0
2016-04-19 13:40:00,9.08,9.09,9.08,9.09,225000.0,9.08,9.09,9.08,9.09,225000.0
2016-04-19 13:45:00,9.08,9.09,9.08,9.09,141700.0,9.08,9.09,9.08,9.09,141700.0
2016-04-19 13:50:00,9.09,9.09,9.09,9.09,42350.0,9.09,9.09,9.09,9.09,42350.0
2016-04-19 13:55:00,9.1,9.1,9.09,9.09,79600.0,9.1,9.1,9.09,9.09,79600.0
2016-04-19 14:00:00,9.1,9.11,9.1,9.1,193000.0,9.1,9.11,9.1,9.1,193000.0
2016-04-19 14:05:00,9.1,9.1,9.1,9.1,70000.0,9.1,9.1,9.1,9.1,70000.0
2016-04-19 14:10:00,9.1,9.1,9.1,9.1,70000.0,9.1,9.1,9.1,9.1,70000.0
2016-04-19 14:15:00,9.1,9.1,9.09,9.1,92850.0,9.1,9.1,9.09,9.1,92850.0
2016-04-19 14:20:00,9.1,9.13,9.1,9.13,522000.0,9.1,9.13,9.1,9.13,522000.0
2016-04-19 14:25:00,9.12,9.13,9.12,9.12,501000.0,9.12,9.13,9.12,9.12,501000.0
2016-04-19 14:30:00,9.12,9.12,9.1,9.1,575800.0,9.12,9.12,9.1,9.1,575800.0
2016-04-19 14:35:00,9.11,9.12,9.1,9.12,245000.0,9.11,9.12,9.1,9.12,245000.0
2016-04-19 14:40:00,9.11,9.12,9.11,9.12,682750.0,9.11,9.12,9.11,9.12,682750.0
2016-04-19 14:45:00,9.11,9.12,9.11,9.11,121000.0,9.11,9.12,9.11,9.11,121000.0
2016-04-19 14:50:00,9.12,9.12,9.11,9.12,40000.0,9.12,9.12,9.11,9.12,40000.0
2016-04-19 14:55:00,9.12,9.12,9.11,9.11,110200.0,9.12,9.12,9.11,9.11,110200.0
2016-04-19 15:00:00,9.12,9.12,9.11,9.11,167500.0,9.12,9.12,9.11,9.11,167500.0
2016-04-19 15:05:00,9.11,9.12,9.11,9.12,230000.0,9.11,9.12,9.11,9.12,230000.0
2016-04-19 15:10:00,9.11,9.12,9.1,9.12,340000.0,9.11,9.12,9.1,9.12,340000.0
2016-04-19 15:15:00,9.11,9.12,9.11,9.11,100000.0,9.11,9.12,9.11,9.11,100000.0
2016-04-19 15:20:00,9.12,9.12,9.11,9.12,189950.0,9.12,9.12,9.11,9.12,189950.0
2016-04-19 15:25:00,9.12,9.12,9.11,9.11,153850.0,9.12,9.12,9.11,9.11,153850.0
2016-04-19 15:30:00,9.12,9.12,9.11,9.11,284300.0,9.12,9.12,9.11,9.11,284300.0
2016-04-19 15:35:00,9.11,9.11,9.11,9.11,283250.0,9.11,9.11,9.11,9.11,283250.0
2016-04-19 15:40:00,9.11,9.12,9.11,9.11,170000.0,9.11,9.12,9.11,9.11,170000.0
2016-04-19 15:45:00,9.11,9.12,9.11,9.11,291500.0,9.11,9.12,9.11,9.11,291500.0
2016-04-19 15:50:00,9.12,9.12,9.1,9.1,481900.0,9.12,9.12,9.1,9.1,481900.0
2016-04-19 15:55:00,9.1,9.11,9.09,9.11,838500.0,9.1,9.11,9.09,9.11,838500.0
2016-04-20 09:30:00,9.14,9.15,9.11,9.11,297650.0,9.14,9.15,9.11,9.11,297650.0
2016-04-20 09:35:00,9.09,9.11,9.08,9.11,136250.0,9.09,9.11,9.08,9.11,136250.0
2016-04-20 09:40:00,9.11,9.14,9.11,9.12,211250.0,9.11,9.14,9.11,9.12,211250.0
2016-04-20 09:45:00,9.12,9.14,9.1,9.13,167650.0,9.12,9.14,9.1,9.13,167650.0
2016-04-20 09:50:00,9.13,9.19,9.13,9.16,1449450.0,9.13,9.19,9.13,9.16,1449450.0
2016-04-20 09:55:00,9.16,9.22,9.16,9.22,693200.0,9.16,9.22,9.16,9.22,693200.0
2016-04-20 10:00:00,9.21,9.26,9.21,9.23,590150.0,9.21,9.26,9.21,9.23,590150.0
2016-04-20 10:05:00,9.23,9.24,9.2,9.22,205100.0,9.23,9.24,9.2,9.22,205100.0
2016-04-20 10:10:00,9.22,9.22,9.2,9.21,311900.0,9.22,9.22,9.2,9.21,311900.0
2016-04-20 10:15:00,9.21,9.22,9.2,9.21,269400.0,9.21,9.22,9.2,9.21,269400.0
2016-04-20 10:20:00,9.21,9.21,9.19,9.2,212500.0,9.21,9.21,9.19,9.2,212500.0
2016-04-20 10:25:00,9.2,9.2,9.18,9.19,140000.0,9.2,9.2,9.18,9.19,140000.0
2016-04-20 10:30:00,9.19,9.19,9.16,9.17,281750.0,9.19,9.19,9.16,9.17,281750.0
2016-04-20 10:35:00,9.18,9.18,9.13,9.13,187500.0,9.18,9.18,9.13,9.13,187500.0
2016-04-20 10:40:00,9.13,9.16,9.13,9.16,168750.0,9.13,9.16,9.13,9.16,168750.0
2016-04-20 10:45:00,9.15,9.15,9.14,9.15,55000.0,9.15,9.15,9.14,9.15,55000.0
2016-04-20 10:50:00,9.17,9.17,9.15,9.16,62500.0,9.17,9.17,9.15,9.16,62500.0
2016-04-20 10:55:00,9.17,9.18,9.15,9.15,292200.0,9.17,9.18,9.15,9.15,292200.0
2016-04-20 11:00:00,9.16,9.16,9.14,9.15,102500.0,9.16,9.16,9.14,9.15,102500.0
2016-04-20 11:05:00,9.15,9.16,9.15,9.15,173100.0,9.15,9.16,9.15,9.15,173100.0
2016-04-20 11:10:00,9.16,9.16,9.14,9.15,102500.0,9.16,9.16,9.14,9.15,102500.0
2016-04-20 11:15:00,9.14,9.18,9.14,9.16,209850.0,9.14,9.18,9.14,9.16,209850.0
2016-04-20 11:20:00,9.18,9.19,9.17,9.18,482050.0,9.18,9.19,9.17,9.18,482050.0
2016-04-20 11:25:00,9.17,9.19,9.17,9.18,170000.0,9.17,9.19,9.17,9.18,170000.0
2016-04-20 11:30:00,9.19,9.19,9.17,9.19,227000.0,9.19,9.19,9.17,9.19,227000.0
2016-04-20 11:35:00,9.19,9.19,9.18,9.19,97500.0,9.19,9.19,9.18,9.19,97500.0
2016-04-20 11:40:00,9.19,9.21,9.18,9.2,183650.0,9.19,9.21,9.18,9.2,183650.0
2016-04-20 11:45:00,9.2,9.21,9.18,9.19,180000.0,9.2,9.21,9.18,9.19,180000.0
2016-04-20 11:50:00,9.18,9.2,9.18,9.2,90800.0,9.18,9.2,9.18,9.2,90800.0
2016-04-20 11:55:00,9.19,9.2,9.18,9.2,80000.0,9.19,9.2,9.18,9.2,80000.0
2016-04-20 12:00:00,9.2,9.2,9.19,9.2,181950.0,9.2,9.2,9.19,9.2,181950.0
2016-04-20 12:05:00,9.2,9.2,9.18,9.18,90000.0,9.2,9.2,9.18,9.18,90000.0
2016-04-20 12:10:00,9.18,9.18,9.17,9.18,50000.0,9.18,9.18,9.17,9.18,50000.0
2016-04-20 12:15:00,9.18,9.19,9.18,9.19,15000.0,9.18,9.19,9.18,9.19,15000.0
2016-04-20 12:20:00,9.19,9.19,9.18,9.18,45000.0,9.19,9.19,9.18,9.18,45000.0
2016-04-20 12:25:00,9.17,9.19,9.17,9.19,65000.0,9.17,9.19,9.17,9.19,65000.0
2016-04-20 12:30:00,9.19,9.19,9.18,9.19,45000.0,9.19,9.19,9.18,9.19,45000.0
2016-04-20 12:35:00,9.19,9.2,9.18,9.18,100000.0,9.19,9.2,9.18,9.18,100000.0
2016-04-20 12:40:00,9.2,9.2,9.19,9.19,100000.0,9.2,9.2,9.19,9.19,100000.0
2016-04-20 12:45:00,9.19,9.19,9.19,9.19,15000.0,9.19,9.19,9.19,9.19,15000.0
2016-04-20 12:50:00,9.19,9.19,9.18,9.18,42500.0,9.19,9.19,9.18,9.18,42500.0
2016-04-20 12:55:00,9.18,9.19,9.18,9.19,155250.0,9.18,9.19,9.18,9.19,155250.0
2016-04-20 13:00:00,9.19,9.2,9.18,9.19,55000.0,9.19,9.2,9.18,9.19,55000.0
2016-04-20 13:05:00,9.19,9.19,9.17,9.18,88500.0,9.19,9.19,9.17,9.18,88500.0
2016-04-20 13:10:00,9.18,9.2,9.18,9.19,75000.0,9.18,9.2,9.18,9.19,75000.0
2016-04-20 13:15:00,9.2,9.2,9.2,9.2,80350.0,9.2,9.2,9.2,9.2,80350.0
2016-04-20 13:20:00,9.2,9.21,9.19,9.2,177250.0,9.2,9.21,9.19,9.2,177250.0
2016-04-20 13:25:00,9.21,9.21,9.19,9.19,153000.0,9.21,9.21,9.19,9.19,153000.0
2016-04-20 13:30:00,9.2,9.2,9.18,9.18,105000.0,9.2,9.2,9.18,9.18,105000.0
2016-04-20 13:35:00,9.2,9.2,9.18,9.18,125000.0,9.2,9.2,9.18,9.18,125000.0
2016-04-20 13:40:00,9.19,9.2,9.19,9.19,192500.0,9.19,9.2,9.19,9.19,192500.0
2016-04-20 13:45:00,9.2,9.2,9.2,9.2,50000.0,9.2,9.2,9.2,9.2,50000.0
2016-04-20 13:50:00,9.2,9.2,9.18,9.18,115600.0,9.2,9.2,9.18,9.18,115600.0
2016-04-20 13:55:00,9.18,9.18,9.17,9.18,230000.0,9.18,9.18,9.17,9.18,230000.0
2016-04-20 14:00:00,9.18,9.18,9.17,9.17,212250.0,9.18,9.18,9.17,9.17,212250.0
2016-04-20 14:05:00,9.17,9.19,9.17,9.18,122500.0,9.17,9.19,9.17,9.18,122500.0
2016-04-20 14:10:00,9.19,9.2,9.18,9.18,207450.0,9.19,9.2,9.18,9.18,207450.0
2016-04-20 14:15:00,9.18,9.19,9.18,9.19,85000.0,9.18,9.19,9.18,9.19,85000.0
2016-04-20 14:20:00,9.18,9.2,9.18,9.2,189500.0,9.18,9.2,9.18,9.2,189500.0
2016-04-20 14:25:00,9.19,9.19,9.17,9.18,528950.0,9.19,9.19,9.17,9.18,528950.0
2016-04-20 14:30:00,9.18,9.19,9.18,9.19,573450.0,9.18,9.19,9.18,9.19,573450.0
2016-04-20 14:35:00,9.19,9.19,9.18,9.18,638750.0,9.19,9.19,9.18,9.18,638750.0
2016-04-20 14:40:00,9.19,9.19,9.18,9.19,60000.0,9.19,9.19,9.18,9.19,60000.0
2016-04-20 14:45:00,9.19,9.19,9.18,9.19,80000.0,9.19,9.19,9.18,9.19,80000.0
2016-04-20 14:50:00,9.19,9.2,9.19,9.19,165000.0,9.19,9.2,9.19,9.19,165000.0
2016-04-20 14:55:00,9.19,9.2,9.19,9.2,75000.0,9.19,9.2,9.19,9.2,75000.0
2016-04-20 15:00:00,9.19,9.2,9.19,9.2,107200.0,9.19,9.2,9.19,9.2,107200.0
2016-04-20 15:05:00,9.2,9.21,9.2,9.21,135000.0,9.2,9.21,9.2,9.21,135000.0
2016-04-20 15:10:00,9.21,9.21,9.2,9.2,175000.0,9.21,9.21,9.2,9.2,175000.0
2016-04-20 15:15:00,9.2,9.2,9.2,9.2,100000.0,9.2,9.2,9.2,9.2,100000.0
2016-04-20 15:20:00,9.2,9.21,9.2,9.21,270000.0,9.2,9.21,9.2,9.21,270000.0
2016-04-20 15:25:00,9.2,9.21,9.19,9.2,360950.0,9.2,9.21,9.19,9.2,360950.0
2016-04-20 15:30:00,9.19,9.2,9.19,9.2,200300.0,9.19,9.2,9.19,9.2,200300.0
2016-04-20 15:35:00,9.2,9.2,9.19,9.2,289100.0,9.2,9.2,9.19,9.2,289100.0
2016-04-20 15:40:00,9.2,9.2,9.19,9.2,334750.0,9.2,9.2,9.19,9.2,334750.0
2016-04-20 15:45:00,9.18,9.2,9.17,9.17,413000.0,9.18,9.2,9.17,9.17,413000.0
2016-04-20 15:50:00,9.18,9.18,9.17,9.18,346150.0,9.18,9.18,9.17,9.18,346150.0
2016-04-20 15:55:00,9.17,9.18,9.16,9.17,1258400.0,9.17,9.18,9.16,9.17,1258400.0
2016-04-21 09:30:00,9.22,9.26,9.19,9.23,567550.0,9.22,9.26,9.19,9.23,567550.0
2016-04-21 09:35:00,9.22,9.22,9.17,9.19,196300.0,9.22,9.22,9.17,9.19,196300.0
2016-04-21 09:40:00,9.2,9.2,9.17,9.18,90100.0,9.2,9.2,9.17,9.18,90100.0
2016-04-21 09:45:00,9.16,9.18,9.15,9.17,91600.0,9.16,9.18,9.15,9.17,91600.0
2016-04-21 09:50:00,9.18,9.19,9.15,9.15,147050.0,9.18,9.19,9.15,9.15,147050.0
2016-04-21 09:55:00,9.18,9.18,9.15,9.15,12650.0,9.18,9.18,9.15,9.15,12650.0
2016-04-21 10:00:00,9.15,9.18,9.13,9.15,663800.0,9.15,9.18,9.13,9.15,663800.0
2016-04-21 10:05:00,9.15,9.15,9.13,9.14,330000.0,9.15,9.15,9.13,9.14,330000.0
2016-04-21 10:10:00,9.15,9.16,9.14,9.15,160000.0,9.15,9.16,9.14,9.15,160000.0
2016-04-21 10:15:00,9.15,9.15,9.13,9.15,382100.0,9.15,9.15,9.13,9.15,382100.0
2016-04-21 10:20:00,9.14,9.16,9.14,9.14,168700.0,9.14,9.16,9.14,9.14,168700.0
2016-04-21 10:25:00,9.13,9.16,9.13,9.15,307550.0,9.13,9.16,9.13,9.15,307550.0
2016-04-21 10:30:00,9.15,9.15,9.12,9.12,280750.0,9.15,9.15,9.12,9.12,280750.0
2016-04-21 10:35:00,9.12,9.13,9.11,9.12,414750.0,9.12,9.13,9.11,9.12,414750.0
2016-04-21 10:40:00,9.13,9.14,9.12,9.13,220400.0,9.13,9.14,9.12,9.13,220400.0
2016-04-21 10:45:00,9.13,9.15,9.13,9.15,240500.0,9.13,9.15,9.13,9.15,240500.0
2016-04-21 10:50:00,9.15,9.17,9.14,9.15,130550.0,9.15,9.17,9.14,9.15,130550.0
2016-04-21 10:55:00,9.13,9.16,9.12,9.15,602850.0,9.13,9.16,9.12,9.15,602850.0
2016-04-21 11:00:00,9.14,9.16,9.14,9.15,367750.0,9.14,9.16,9.14,9.15,367750.0
2016-04-21 11:05:00,9.16,9.16,9.15,9.15,55000.0,9.16,9.16,9.15,9.15,55000.0
2016-04-21 11:10:00,9.15,9.16,9.15,9.16,151800.0,9.15,9.16,9.15,9.16,151800.0
2016-04-21 11:15:00,9.15,9.18,9.15,9.17,257450.0,9.15,9.18,9.15,9.17,257450.0
2016-04-21 11:20:00,9.18,9.2,9.17,9.2,153250.0,9.18,9.2,9.17,9.2,153250.0
2016-04-21 11:25:00,9.2,9.2,9.17,9.19,374200.0,9.2,9.2,9.17,9.19,374200.0
2016-04-21 11:30:00,9.19,9.19,9.18,9.18,78950.0,9.19,9.19,9.18,9.18,78950.0
2016-04-21 11:35:00,9.18,9.19,9.18,9.18,181350.0,9.18,9.19,9.18,9.18,181350.0
2016-04-21 11:40:00,9.18,9.18,9.17,9.17,202500.0,9.18,9.18,9.17,9.17,202500.0
2016-04-21 11:45:00,9.16,9.18,9.16,9.18,30000.0,9.16,9.18,9.16,9.18,30000.0
2016-04-21 11:50:00,9.17,9.17,9.16,9.17,110500.0,9.17,9.17,9.16,9.17,110500.0
2016-04-21 11:55:00,9.17,9.17,9.14,9.15,229300.0,9.17,9.17,9.14,9.15,229300.0
2016-04-21 12:00:00,9.15,9.15,9.11,9.11,602200.0,9.15,9.15,9.11,9.11,602200.0
2016-04-21 12:05:00,9.11,9.13,9.11,9.13,668400.0,9.11,9.13,9.11,9.13,668400.0
2016-04-21 12:10:00,9.13,9.13,9.12,9.13,408750.0,9.13,9.13,9.12,9.13,408750.0
2016-04-21 12:15:00,9.13,9.14,9.13,9.13,231150.0,9.13,9.14,9.13,9.13,231150.0
2016-04-21 12:20:00,9.13,9.13,9.13,9.13,50600.0,9.13,9.13,9.13,9.13,50600.0
2016-04-21 12:25:00,9.12,9.13,9.11,9.11,615500.0,9.12,9.13,9.11,9.11,615500.0
2016-04-21 12:30:00,9.11,9.14,9.11,9.12,375500.0,9.11,9.14,9.11,9.12,375500.0
2016-04-21 12:35:00,9.12,9.12,9.09,9.1,647750.0,9.12,9.12,9.09,9.1,647750.0
2016-04-21 12:40:00,9.1,9.12,9.1,9.12,102500.0,9.1,9.12,9.1,9.12,102500.0
2016-04-21 12:45:00,9.11,9.12,9.1,9.11,60000.0,9.11,9.12,9.1,9.11,60000.0
2016-04-21 12:50:00,9.11,9.12,9.11,9.11,30000.0,9.11,9.12,9.11,9.11,30000.0
2016-04-21 12:55:00,9.11,9.12,9.09,9.1,581350.0,9.11,9.12,9.09,9.1,581350.0
2016-04-21 13:00:00,9.1,9.11,9.09,9.1,95350.0,9.1,9.11,9.09,9.1,95350.0
2016-04-21 13:05:00,9.11,9.11,9.08,9.08,482400.0,9.11,9.11,9.08,9.08,482400.0
2016-04-21 13:10:00,9.08,9.09,9.07,9.08,275200.0,9.08,9.09,9.07,9.08,275200.0
2016-04-21 13:15:00,9.08,9.08,9.06,9.07,345000.0,9.08,9.08,9.06,9.07,345000.0
2016-04-21 13:20:00,9.07,9.08,9.06,9.07,332400.0,9.07,9.08,9.06,9.07,332400.0
2016-04-21 13:25:00,9.07,9.07,9.06,9.06,226850.0,9.07,9.07,9.06,9.06,226850.0
2016-04-21 13:30:00,9.06,9.07,9.05,9.07,288350.0,9.06,9.07,9.05,9.07,288350.0
2016-04-21 13:35:00,9.07,9.08,9.07,9.07,110500.0,9.07,9.08,9.07,9.07,110500.0
2016-04-21 13:40:00,9.07,9.08,9.07,9.08,97500.0,9.07,9.08,9.07,9.08,97500.0
2016-04-21 13:45:00,9.07,9.07,9.06,9.06,406550.0,9.07,9.07,9.06,9.06,406550.0
2016-04-21 13:50:00,9.06,9.07,9.05,9.06,146300.0,9.06,9.07,9.05,9.06,146300.0
2016-04-21 13:55:00,9.06,9.07,9.06,9.06,200000.0,9.06,9.07,9.06,9.06,200000.0
2016-04-21 14:00:00,9.06,9.06,9.06,9.06,150000.0,9.06,9.06,9.06,9.06,150000.0
2016-04-21 14:05:00,9.05,9.05,9.04,9.05,194850.0,9.05,9.05,9.04,9.05,194850.0
2016-04-21 14:10:00,9.05,9.05,9.04,9.05,160000.0,9.05,9.05,9.04,9.05,160000.0
2016-04-21 14:15:00,9.05,9.05,9.04,9.04,247750.0,9.05,9.05,9.04,9.04,247750.0
2016-04-21 14:20:00,9.04,9.06,9.04,9.05,453000.0,9.04,9.06,9.04,9.05,453000.0
2016-04-21 14:25:00,9.05,9.05,9.04,9.04,235000.0,9.05,9.05,9.04,9.04,235000.0
2016-04-21 14:30:00,9.04,9.04,9.02,9.03,637600.0,9.04,9.04,9.02,9.03,637600.0
2016-04-21 14:35:00,9.02,9.03,9.01,9.03,481100.0,9.02,9.03,9.01,9.03,481100.0
2016-04-21 14:40:00,9.02,9.03,9.01,9.02,538200.0,9.02,9.03,9.01,9.02,538200.0
2016-04-21 14:45:00,9.02,9.02,9.01,9.01,175000.0,9.02,9.02,9.01,9.01,175000.0
2016-04-21 14:50:00,9.02,9.02,9.01,9.01,302250.0,9.02,9.02,9.01,9.01,302250.0
2016-04-21 14:55:00,9.01,9.01,9.0,9.01,326000.0,9.01,9.01,9.0,9.01,326000.0
2016-04-21 15:00:00,9.01,9.01,9.0,9.01,239250.0,9.01,9.01,9.0,9.01,239250.0
2016-04-21 15:05:00,9.01,9.03,9.01,9.01,318500.0,9.01,9.03,9.01,9.01,318500.0
2016-04-21 15:10:00,9.02,9.03,9.01,9.02,787500.0,9.02,9.03,9.01,9.02,787500.0
2016-04-21 15:15:00,9.02,9.02,9.01,9.01,197350.0,9.02,9.02,9.01,9.01,197350.0
2016-04-21 15:20:00,9.01,9.01,9.0,9.0,865750.0,9.01,9.01,9.0,9.0,865750.0
2016-04-21 15:25:00,8.99,9.0,8.99,8.99,306850.0,8.99,9.0,8.99,8.99,306850.0
2016-04-21 15:30:00,8.99,9.0,8.99,9.0,267500.0,8.99,9.0,8.99,9.0,267500.0
2016-04-21 15:35:00,8.99,9.0,8.99,9.0,353750.0,8.99,9.0,8.99,9.0,353750.0
2016-04-21 15:40:00,8.99,9.0,8.98,8.98,961900.0,8.99,9.0,8.98,8.98,961900.0
2016-04-21 15:45:00,8.98,8.99,8.96,8.98,1129250.0,8.98,8.99,8.96,8.98,1129250.0
2016-04-21 15:50:00,8.98,8.98,8.96,8.96,977550.0,8.98,8.98,8.96,8.96,977550.0
2016-04-21 15:55:00,8.96,8.98,8.95,8.97,2742800.0,8.96,8.98,8.95,8.97,2742800.0
2016-04-22 09:30:00,9.04,9.08,9.02,9.04,235000.0,9.04,9.08,9.02,9.04,235000.0
2016-04-22 09:35:00,9.04,9.04,8.97,8.99,1062200.0,9.04,9.04,8.97,8.99,1062200.0
2016-04-22 09:40:00,8.99,8.99,8.93,8.93,603600.0,8.99,8.99,8.93,8.93,603600.0
2016-04-22 09:45:00,8.94,8.97,8.94,8.94,523150.0,8.94,8.97,8.94,8.94,523150.0
2016-04-22 09:50:00,8.95,8.96,8.92,8.95,669200.0,8.95,8.96,8.92,8.95,669200.0
2016-04-22 09:55:00,8.96,8.96,8.93,8.94,433450.0,8.96,8.96,8.93,8.94,433450.0
2016-04-22 10:00:00,8.95,8.95,8.92,8.93,427650.0,8.95,8.95,8.92,8.93,427650.0
2016-04-22 10:05:00,8.94,8.95,8.91,8.94,935250.0,8.94,8.95,8.91,8.94,935250.0
2016-04-22 10:10:00,8.94,8.96,8.94,8.95,534850.0,8.94,8.96,8.94,8.95,534850.0
2016-04-22 10:15:00,8.95,8.97,8.94,8.94,589150.0,8.95,8.97,8.94,8.94,589150.0
2016-04-22 10:20:00,8.94,8.96,8.93,8.93,381200.0,8.94,8.96,8.93,8.93,381200.0
2016-04-22 10:25:00,8.93,8.95,8.93,8.95,145000.0,8.93,8.95,8.93,8.95,145000.0
2016-04-22 10:30:00,8.95,8.96,8.93,8.94,291800.0,8.95,8.96,8.93,8.94,291800.0
2016-04-22 10:35:00,8.94,8.94,8.91,8.93,420550.0,8.94,8.94,8.91,8.93,420550.0
2016-04-22 10:40:00,8.93,8.93,8.91,8.91,368750.0,8.93,8.93,8.91,8.91,368750.0
2016-04-22 10:45:00,8.91,8.91,8.87,8.88,1215650.0,8.91,8.91,8.87,8.88,1215650.0
2016-04-22 10:50:00,8.87,8.89,8.86,8.87,170300.0,8.87,8.89,8.86,8.87,170300.0
2016-04-22 10:55:00,8.87,8.9,8.87,8.88,476900.0,8.87,8.9,8.87,8.88,476900.0
2016-04-22 11:00:00,8.88,8.9,8.88,8.88,471800.0,8.88,8.9,8.88,8.88,471800.0
2016-04-22 11:05:00,8.89,8.89,8.86,8.87,601050.0,8.89,8.89,8.86,8.87,601050.0
2016-04-22 11:10:00,8.88,8.9,8.86,8.89,953050.0,8.88,8.9,8.86,8.89,953050.0
2016-04-22 11:15:00,8.89,8.9,8.88,8.9,130000.0,8.89,8.9,8.88,8.9,130000.0
2016-04-22 11:20:00,8.89,8.9,8.89,8.89,105000.0,8.89,8.9,8.89,8.89,105000.0
2016-04-22 11:25:00,8.89,8.89,8.87,8.88,328100.0,8.89,8.89,8.87,8.88,328100.0
2016-04-22 11:30:00,8.88,8.9,8.88,8.9,166000.0,8.88,8.9,8.88,8.9,166000.0
2016-04-22 11:35:00,8.89,8.9,8.88,8.88,208250.0,8.89,8.9,8.88,8.88,208250.0
2016-04-22 11:40:00,8.88,8.88,8.86,8.86,532700.0,8.88,8.88,8.86,8.86,532700.0
2016-04-22 11:45:00,8.85,8.86,8.85,8.85,576200.0,8.85,8.86,8.85,8.85,576200.0
2016-04-22 11:50:00,8.85,8.85,8.81,8.82,703850.0,8.85,8.85,8.81,8.82,703850.0
2016-04-22 11:55:00,8.82,8.85,8.81,8.83,497500.0,8.82,8.85,8.81,8.83,497500.0
2016-04-22 12:00:00,8.84,8.84,8.83,8.83,319150.0,8.84,8.84,8.83,8.83,319150.0
2016-04-22 12:05:00,8.83,8.83,8.79,8.79,965600.0,8.83,8.83,8.79,8.79,965600.0
2016-04-22 12:10:00,8.8,8.82,8.8,8.82,798350.0,8.8,8.82,8.8,8.82,798350.0
2016-04-22 12:15:00,8.82,8.83,8.81,8.82,202750.0,8.82,8.83,8.81,8.82,202750.0
2016-04-22 12:20:00,8.82,8.82,8.81,8.82,146600.0,8.82,8.82,8.81,8.82,146600.0
2016-04-22 12:25:00,8.82,8.83,8.82,8.82,340850.0,8.82,8.83,8.82,8.82,340850.0
2016-04-22 12:30:00,8.84,8.84,8.82,8.82,260600.0,8.84,8.84,8.82,8.82,260600.0
2016-04-22 12:35:00,8.82,8.83,8.82,8.83,117500.0,8.82,8.83,8.82,8.83,117500.0
2016-04-22 12:40:00,8.83,8.83,8.82,8.83,100000.0,8.83,8.83,8.82,8.83,100000.0
2016-04-22 12:45:00,8.82,8.83,8.81,8.81,120250.0,8.82,8.83,8.81,8.81,120250.0
2016-04-22 12:50:00,8.81,8.83,8.81,8.81,233250.0,8.81,8.83,8.81,8.81,233250.0
2016-04-22 12:55:00,8.81,8.81,8.81,8.81,135800.0,8.81,8.81,8.81,8.81,135800.0
2016-04-22 13:00:00,8.81,8.83,8.81,8.82,234150.0,8.81,8.83,8.81,8.82,234150.0
2016-04-22 13:05:00,8.82,8.82,8.81,8.82,119150.0,8.82,8.82,8.81,8.82,119150.0
2016-04-22 13:10:00,8.81,8.81,8.79,8.8,543450.0,8.81,8.81,8.79,8.8,543450.0
2016-04-22 13:15:00,8.8,8.8,8.78,8.78,195400.0,8.8,8.8,8.78,8.78,195400.0
2016-04-22 13:20:00,8.78,8.78,8.77,8.77,375100.0,8.78,8.78,8.77,8.77,375100.0
2016-04-22 13:25:00,8.78,8.78,8.77,8.77,337000.0,8.78,8.78,8.77,8.77,337000.0
2016-04-22 13:30:00,8.77,8.81,8.77,8.79,325300.0,8.77,8.81,8.77,8.79,325300.0
2016-04-22 13:35:00,8.79,8.8,8.79,8.79,262100.0,8.79,8.8,8.79,8.79,262100.0
2016-04-22 13:40:00,8.79,8.81,8.78,8.8,525500.0,8.79,8.81,8.78,8.8,525500.0
2016-04-22 13:45:00,8.8,8.8,8.78,8.79,270000.0,8.8,8.8,8.78,8.79,270000.0
2016-04-22 13:50:00,8.79,8.8,8.78,8.79,191350.0,8.79,8.8,8.78,8.79,191350.0
2016-04-22 13:55:00,8.79,8.79,8.78,8.78,332650.0,8.79,8.79,8.78,8.78,332650.0
2016-04-22 14:00:00,8.79,8.79,8.77,8.78,547050.0,8.79,8.79,8.77,8.78,547050.0
2016-04-22 14:05:00,8.78,8.78,8.77,8.78,125000.0,8.78,8.78,8.77,8.78,125000.0
2016-04-22 14:10:00,8.78,8.78,8.77,8.77,268200.0,8.78,8.78,8.77,8.77,268200.0
2016-04-22 14:15:00,8.78,8.79,8.77,8.79,341650.0,8.78,8.79,8.77,8.79,341650.0
2016-04-22 14:20:00,8.79,8.8,8.78,8.8,328550.0,8.79,8.8,8.78,8.8,328550.0
2016-04-22 14:25:00,8.8,8.81,8.79,8.8,307200.0,8.8,8.81,8.79,8.8,307200.0
2016-04-22 14:30:00,8.8,8.82,8.8,8.8,344850.0,8.8,8.82,8.8,8.8,344850.0
2016-04-22 14:35:00,8.81,8.81,8.79,8.8,215500.0,8.81,8.81,8.79,8.8,215500.0
2016-04-22 14:40:00,8.81,8.83,8.8,8.82,190400.0,8.81,8.83,8.8,8.82,190400.0
2016-04-22 14:45:00,8.82,8.84,8.82,8.83,177500.0,8.82,8.84,8.82,8.83,177500.0
2016-04-22 14:50:00,8.83,8.83,8.81,8.82,303050.0,8.83,8.83,8.81,8.82,303050.0
2016-04-22 14:55:00,8.82,8.83,8.81,8.82,199150.0,8.82,8.83,8.81,8.82,199150.0
2016-04-22 15:00:00,8.83,8.83,8.82,8.82,347150.0,8.83,8.83,8.82,8.82,347150.0
2016-04-22 15:05:00,8.83,8.83,8.82,8.83,195000.0,8.83,8.83,8.82,8.83,195000.0
2016-04-22 15:10:00,8.82,8.84,8.82,8.83,452100.0,8.82,8.84,8.82,8.83,452100.0
2016-04-22 15:15:00,8.84,8.84,8.83,8.83,461850.0,8.84,8.84,8.83,8.83,461850.0
2016-04-22 15:20:00,8.83,8.85,8.83,8.84,651900.0,8.83,8.85,8.83,8.84,651900.0
2016-04-22 15:25:00,8.84,8.85,8.84,8.84,606350.0,8.84,8.85,8.84,8.84,606350.0
2016-04-22 15:30:00,8.84,8.84,8.83,8.83,639350.0,8.84,8.84,8.83,8.83,639350.0
2016-04-22 15:35:00,8.83,8.84,8.82,8.84,535100.0,8.83,8.84,8.82,8.84,535100.0
2016-04-22 15:40:00,8.84,8.85,8.84,8.85,477650.0,8.84,8.85,8.84,8.85,477650.0
2016-04-22 15:45:00,8.85,8.85,8.84,8.85,776750.0,8.85,8.85,8.84,8.85,776750.0
2016-04-22 15:50:00,8.85,8.85,8.84,8.85,974250.0,8.85,8.85,8.84,8.85,974250.0
2016-04-22 15:55:00,8.85,8.86,8.84,8.85,1834450.0,8.85,8.86,8.84,8.85,1834450.0
2016-04-25 09:30:00,8.85,8.85,8.84,8.85,658550.0,8.85,8.85,8.84,8.85,658550.0
2016-04-25 09:35:00,8.85,8.87,8.81,8.81,674500.0,8.85,8.87,8.81,8.81,674500.0
2016-04-25 09:40:00,8.81,8.82,8.78,8.81,702450.0,8.81,8.82,8.78,8.81,702450.0
2016-04-25 09:45:00,8.82,8.82,8.8,8.82,460150.0,8.82,8.82,8.8,8.82,460150.0
2016-04-25 09:50:00,8.82,8.82,8.78,8.79,661350.0,8.82,8.82,8.78,8.79,661350.0
2016-04-25 09:55:00,8.79,8.8,8.78,8.8,327500.0,8.79,8.8,8.78,8.8,327500.0
2016-04-25 10:00:00,8.78,8.83,8.78,8.83,1211700.0,8.78,8.83,8.78,8.83,1211700.0
2016-04-25 10:05:00,8.82,8.84,8.82,8.83,308900.0,8.82,8.84,8.82,8.83,308900.0
2016-04-25 10:10:00,8.83,8.84,8.82,8.83,465150.0,8.83,8.84,8.82,8.83,465150.0
2016-04-25 10:15:00,8.83,8.83,8.8,8.8,548000.0,8.83,8.83,8.8,8.8,548000.0
2016-04-25 10:20:00,8.8,8.81,8.79,8.8,379750.0,8.8,8.81,8.79,8.8,379750.0
2016-04-25 10:25:00,8.8,8.82,8.8,8.8,236900.0,8.8,8.82,8.8,8.8,236900.0
2016-04-25 10:30:00,8.8,8.84,8.8,8.83,550000.0,8.8,8.84,8.8,8.83,550000.0
2016-04-25 10:35:00,8.83,8.85,8.8,8.85,609600.0,8.83,8.85,8.8,8.85,609600.0
2016-04-25 10:40:00,8.85,8.85,8.83,8.84,339450.0,8.85,8.85,8.83,8.84,339450.0
2016-04-25 10:45:00,8.84,8.85,8.82,8.83,571000.0,8.84,8.85,8.82,8.83,571000.0
2016-04-25 10:50:00,8.84,8.84,8.82,8.83,235700.0,8.84,8.84,8.82,8.83,235700.0
2016-04-25 10:55:00,8.83,8.83,8.79,8.8,906700.0,8.83,8.83,8.79,8.8,906700.0
2016-04-25 11:00:00,8.8,8.82,8.8,8.8,224200.0,8.8,8.82,8.8,8.8,224200.0
2016-04-25 11:05:00,8.8,8.81,8.79,8.81,493450.0,8.8,8.81,8.79,8.81,493450.0
2016-04-25 11:10:00,8.81,8.81,8.8,8.8,164350.0,8.81,8.81,8.8,8.8,164350.0
2016-04-25 11:15:00,8.81,8.82,8.8,8.81,195000.0,8.81,8.82,8.8,8.81,195000.0
2016-04-25 11:20:00,8.81,8.82,8.8,8.8,486900.0,8.81,8.82,8.8,8.8,486900.0
2016-04-25 11:25:00,8.81,8.81,8.79,8.8,236050.0,8.81,8.81,8.79,8.8,236050.0
2016-04-25 11:30:00,8.8,8.81,8.79,8.8,225000.0,8.8,8.81,8.79,8.8,225000.0
2016-04-25 11:35:00,8.8,8.8,8.79,8.79,308500.0,8.8,8.8,8.79,8.79,308500.0
2016-04-25 11:40:00,8.79,8.8,8.79,8.8,115350.0,8.79,8.8,8.79,8.8,115350.0
2016-04-25 11:45:00,8.8,8.8,8.79,8.8,405000.0,8.8,8.8,8.79,8.8,405000.0
2016-04-25 11:50:00,8.8,8.81,8.8,8.81,180000.0,8.8,8.81,8.8,8.81,180000.0
2016-04-25 11:55:00,8.81,8.82,8.8,8.8,110000.0,8.81,8.82,8.8,8.8,110000.0
2016-04-25 12:00:00,8.8,8.8,8.79,8.79,270200.0,8.8,8.8,8.79,8.79,270200.0
2016-04-25 12:05:00,8.79,8.81,8.79,8.79,240150.0,8.79,8.81,8.79,8.79,240150.0
2016-04-25 12:10:00,8.79,8.79,8.78,8.78,694250.0,8.79,8.79,8.78,8.78,694250.0
2016-04-25 12:15:00,8.78,8.79,8.78,8.79,440750.0,8.78,8.79,8.78,8.79,440750.0
2016-04-25 12:20:00,8.79,8.79,8.78,8.78,206250.0,8.79,8.79,8.78,8.78,206250.0
2016-04-25 12:25:00,8.78,8.79,8.78,8.79,521000.0,8.78,8.79,8.78,8.79,521000.0
2016-04-25 12:30:00,8.79,8.8,8.79,8.79,125750.0,8.79,8.8,8.79,8.79,125750.0
2016-04-25 12:35:00,8.79,8.79,8.76,8.77,1324850.0,8.79,8.79,8.76,8.77,1324850.0
2016-04-25 12:40:00,8.76,8.78,8.76,8.78,395050.0,8.76,8.78,8.76,8.78,395050.0
2016-04-25 12:45:00,8.78,8.8,8.77,8.8,641800.0,8.78,8.8,8.77,8.8,641800.0
2016-04-25 12:50:00,8.8,8.83,8.8,8.83,729800.0,8.8,8.83,8.8,8.83,729800.0
2016-04-25 12:55:00,8.82,8.84,8.82,8.84,406350.0,8.82,8.84,8.82,8.84,406350.0
2016-04-25 13:00:00,8.83,8.84,8.83,8.83,152000.0,8.83,8.84,8.83,8.83,152000.0
2016-04-25 13:05:00,8.84,8.84,8.83,8.84,369500.0,8.84,8.84,8.83,8.84,369500.0
2016-04-25 13:10:00,8.84,8.85,8.83,8.85,315850.0,8.84,8.85,8.83,8.85,315850.0
2016-04-25 13:15:00,8.85,8.86,8.85,8.85,349900.0,8.85,8.86,8.85,8.85,349900.0
2016-04-25 13:20:00,8.85,8.86,8.84,8.86,694200.0,8.85,8.86,8.84,8.86,694200.0
2016-04-25 13:25:00,8.86,8.89,8.86,8.89,927600.0,8.86,8.89,8.86,8.89,927600.0
2016-04-25 13:30:00,8.89,8.9,8.86,8.88,1013500.0,8.89,8.9,8.86,8.88,1013500.0
2016-04-25 13:35:00,8.88,8.89,8.87,8.89,857400.0,8.88,8.89,8.87,8.89,857400.0
2016-04-25 13:40:00,8.89,8.89,8.87,8.88,586200.0,8.89,8.89,8.87,8.88,586200.0
2016-04-25 13:45:00,8.88,8.89,8.86,8.87,923550.0,8.88,8.89,8.86,8.87,923550.0
2016-04-25 13:50:00,8.87,8.87,8.86,8.87,110000.0,8.87,8.87,8.86,8.87,110000.0
2016-04-25 13:55:00,8.86,8.87,8.85,8.85,850050.0,8.86,8.87,8.85,8.85,850050.0
2016-04-25 14:00:00,8.85,8.85,8.83,8.84,382350.0,8.85,8.85,8.83,8.84,382350.0
2016-04-25 14:05:00,8.84,8.85,8.83,8.84,306250.0,8.84,8.85,8.83,8.84,306250.0
2016-04-25 14:10:00,8.84,8.85,8.84,8.85,81250.0,8.84,8.85,8.84,8.85,81250.0
2016-04-25 14:15:00,8.85,8.85,8.83,8.84,516900.0,8.85,8.85,8.83,8.84,516900.0
2016-04-25 14:20:00,8.83,8.84,8.82,8.84,605500.0,8.83,8.84,8.82,8.84,605500.0
2016-04-25 14:25:00,8.84,8.84,8.83,8.84,120000.0,8.84,8.84,8.83,8.84,120000.0
2016-04-25 14:30:00,8.84,8.86,8.84,8.85,490850.0,8.84,8.86,8.84,8.85,490850.0
2016-04-25 14:35:00,8.85,8.86,8.85,8.86,140000.0,8.85,8.86,8.85,8.86,140000.0
2016-04-25 14:40:00,8.86,8.88,8.85,8.87,846500.0,8.86,8.88,8.85,8.87,846500.0
2016-04-25 14:45:00,8.88,8.88,8.85,8.86,669550.0,8.88,8.88,8.85,8.86,669550.0
2016-04-25 14:50:00,8.86,8.86,8.84,8.85,445750.0,8.86,8.86,8.84,8.85,445750.0
2016-04-25 14:55:00,8.85,8.85,8.83,8.84,617700.0,8.85,8.85,8.83,8.84,617700.0
2016-04-25 15:00:00,8.83,8.84,8.83,8.84,919500.0,8.83,8.84,8.83,8.84,919500.0
2016-04-25 15:05:00,8.84,8.87,8.84,8.85,865250.0,8.84,8.87,8.84,8.85,865250.0
2016-04-25 15:10:00,8.86,8.86,8.85,8.86,489950.0,8.86,8.86,8.85,8.86,489950.0
2016-04-25 15:15:00,8.86,8.87,8.85,8.86,770400.0,8.86,8.87,8.85,8.86,770400.0
2016-04-25 15:20:00,8.86,8.86,8.85,8.86,375000.0,8.86,8.86,8.85,8.86,375000.0
2016-04-25 15:25:00,8.86,8.86,8.85,8.86,75000.0,8.86,8.86,8.85,8.86,75000.0
2016-04-25 15:30:00,8.86,8.86,8.85,8.85,285500.0,8.86,8.86,8.85,8.85,285500.0
2016-04-25 15:35:00,8.85,8.85,8.85,8.85,173750.0,8.85,8.85,8.85,8.85,173750.0
2016-04-25 15:40:00,8.85,8.85,8.84,8.84,682400.0,8.85,8.85,8.84,8.84,682400.0
2016-04-25 15:45:00,8.85,8.85,8.84,8.85,516350.0,8.85,8.85,8.84,8.85,516350.0
2016-04-25 15:50:00,8.85,8.86,8.85,8.86,853250.0,8.85,8.86,8.85,8.86,853250.0
2016-04-25 15:55:00,8.86,8.86,8.85,8.86,1412250.0,8.86,8.86,8.85,8.86,1412250.0
2016-04-26 09:30:00,8.9,8.93,8.87,8.91,1983400.0,8.9,8.93,8.87,8.91,1983400.0
2016-04-26 09:35:00,8.91,8.93,8.83,8.89,1549750.0,8.91,8.93,8.83,8.89,1549750.0
2016-04-26 09:40:00,8.89,8.94,8.89,8.92,1055950.0,8.89,8.94,8.89,8.92,1055950.0
2016-04-26 09:45:00,8.92,8.93,8.89,8.91,1339200.0,8.92,8.93,8.89,8.91,1339200.0
2016-04-26 09:50:00,8.92,8.92,8.9,8.91,212300.0,8.92,8.92,8.9,8.91,212300.0
2016-04-26 09:55:00,8.9,8.91,8.89,8.89,379850.0,8.9,8.91,8.89,8.89,379850.0
2016-04-26 10:00:00,8.9,8.91,8.89,8.9,118800.0,8.9,8.91,8.89,8.9,118800.0
2016-04-26 10:05:00,8.9,8.91,8.88,8.88,376500.0,8.9,8.91,8.88,8.88,376500.0
2016-04-26 10:10:00,8.88,8.88,8.86,8.86,260900.0,8.88,8.88,8.86,8.86,260900.0
2016-04-26 10:15:00,8.85,8.88,8.84,8.88,282500.0,8.85,8.88,8.84,8.88,282500.0
2016-04-26 10:20:00,8.88,8.88,8.85,8.87,419500.0,8.88,8.88,8.85,8.87,419500.0
2016-04-26 10:25:00,8.87,8.89,8.84,8.86,2813700.0,8.87,8.89,8.84,8.86,2813700.0
2016-04-26 10:30:00,8.87,8.87,8.85,8.85,223400.0,8.87,8.87,8.85,8.85,223400.0
2016-04-26 10:35:00,8.85,8.86,8.85,8.85,250000.0,8.85,8.86,8.85,8.85,250000.0
2016-04-26 10:40:00,8.85,8.86,8.84,8.85,286850.0,8.85,8.86,8.84,8.85,286850.0
2016-04-26 10:45:00,8.85,8.86,8.84,8.84,71000.0,8.85,8.86,8.84,8.84,71000.0
2016-04-26 10:50:00,8.85,8.85,8.8,8.81,1252050.0,8.85,8.85,8.8,8.81,1252050.0
2016-04-26 10:55:00,8.82,8.82,8.79,8.8,398150.0,8.82,8.82,8.79,8.8,398150.0
2016-04-26 11:00:00,8.8,8.81,8.77,8.8,722200.0,8.8,8.81,8.77,8.8,722200.0
2016-04-26 11:05:00,8.8,8.83,8.8,8.81,271400.0,8.8,8.83,8.8,8.81,271400.0
2016-04-26 11:10:00,8.82,8.82,8.8,8.82,305150.0,8.82,8.82,8.8,8.82,305150.0
2016-04-26 11:15:00,8.82,8.83,8.81,8.81,190000.0,8.82,8.83,8.81,8.81,190000.0
2016-04-26 11:20:00,8.82,8.82,8.82,8.82,194650.0,8.82,8.82,8.82,8.82,194650.0
2016-04-26 11:25:00,8.82,8.84,8.82,8.84,180000.0,8.82,8.84,8.82,8.84,180000.0
2016-04-26 11:30:00,8.84,8.84,8.81,8.82,247550.0,8.84,8.84,8.81,8.82,247550.0
2016-04-26 11:35:00,8.81,8.82,8.8,8.81,941600.0,8.81,8.82,8.8,8.81,941600.0
2016-04-26 11:40:00,8.81,8.83,8.8,8.82,256650.0,8.81,8.83,8.8,8.82,256650.0
2016-04-26 11:45:00,8.81,8.84,8.81,8.84,807500.0,8.81,8.84,8.81,8.84,807500.0
2016-04-26 11:50:00,8.84,8.87,8.84,8.86,209950.0,8.84,8.87,8.84,8.86,209950.0
2016-04-26 11:55:00,8.86,8.88,8.84,8.85,837450.0,8.86,8.88,8.84,8.85,837450.0
2016-04-26 12:00:00,8.85,8.88,8.84,8.88,367600.0,8.85,8.88,8.84,8.88,367600.0
2016-04-26 12:05:00,8.89,8.9,8.88,8.9,604100.0,8.89,8.9,8.88,8.9,604100.0
2016-04-26 12:10:00,8.9,8.92,8.9,8.9,166750.0,8.9,8.92,8.9,8.9,166750.0
2016-04-26 12:15:00,8.91,8.92,8.9,8.92,424700.0,8.91,8.92,8.9,8.92,424700.0
2016-04-26 12:20:00,8.92,8.92,8.91,8.91,227000.0,8.92,8.92,8.91,8.91,227000.0
2016-04-26 12:25:00,8.92,8.92,8.91,8.92,245900.0,8.92,8.92,8.91,8.92,245900.0
2016-04-26 12:30:00,8.91,8.93,8.89,8.89,329150.0,8.91,8.93,8.89,8.89,329150.0
2016-04-26 12:35:00,8.89,8.9,8.88,8.89,191750.0,8.89,8.9,8.88,8.89,191750.0
2016-04-26 12:40:00,8.89,8.92,8.89,8.92,255000.0,8.89,8.92,8.89,8.92,255000.0
2016-04-26 12:45:00,8.92,8.92,8.89,8.9,209250.0,8.92,8.92,8.89,8.9,209250.0
2016-04-26 12:50:00,8.91,8.91,8.9,8.9,159550.0,8.91,8.91,8.9,8.9,159550.0
2016-04-26 12:55:00,8.9,8.91,8.88,8.91,152200.0,8.9,8.91,8.88,8.91,152200.0
2016-04-26 13:00:00,8.91,8.91,8.89,8.9,307500.0,8.91,8.91,8.89,8.9,307500.0
2016-04-26 13:05:00,8.9,8.9,8.88,8.9,647150.0,8.9,8.9,8.88,8.9,647150.0
2016-04-26 13:10:00,8.9,8.9,8.89,8.89,134250.0,8.9,8.9,8.89,8.89,134250.0
2016-04-26 13:15:00,8.89,8.91,8.89,8.91,336150.0,8.89,8.91,8.89,8.91,336150.0
2016-04-26 13:20:00,8.92,8.92,8.91,8.92,1604100.0,8.92,8.92,8.91,8.92,1604100.0
2016-04-26 13:25:00,8.91,8.92,8.91,8.92,910250.0,8.91,8.92,8.91,8.92,910250.0
2016-04-26 13:30:00,8.92,8.93,8.92,8.93,896350.0,8.92,8.93,8.92,8.93,896350.0
2016-04-26 13:35:00,8.92,8.94,8.92,8.93,769050.0,8.92,8.94,8.92,8.93,769050.0
2016-04-26 13:40:00,8.92,8.92,8.9,8.92,642800.0,8.92,8.92,8.9,8.92,642800.0
2016-04-26 13:45:00,8.93,8.93,8.91,8.92,1117450.0,8.93,8.93,8.91,8.92,1117450.0
2016-04-26 13:50:00,8.91,8.92,8.9,8.91,205000.0,8.91,8.92,8.9,8.91,205000.0
2016-04-26 13:55:00,8.91,8.91,8.91,8.91,180000.0,8.91,8.91,8.91,8.91,180000.0
2016-04-26 14:00:00,8.91,8.92,8.91,8.91,105000.0,8.91,8.92,8.91,8.91,105000.0
2016-04-26 14:05:00,8.91,8.91,8.9,8.91,555100.0,8.91,8.91,8.9,8.91,555100.0
2016-04-26 14:10:00,8.9,8.92,8.9,8.92,258500.0,8.9,8.92,8.9,8.92,258500.0
2016-04-26 14:15:00,8.91,8.93,8.91,8.93,325200.0,8.91,8.93,8.91,8.93,325200.0
2016-04-26 14:20:00,8.93,8.95,8.93,8.93,1068500.0,8.93,8.95,8.93,8.93,1068500.0
2016-04-26 14:25:00,8.93,8.94,8.92,8.92,611700.0,8.93,8.94,8.92,8.92,611700.0
2016-04-26 14:30:00,8.92,8.92,8.91,8.91,376950.0,8.92,8.92,8.91,8.91,376950.0
2016-04-26 14:35:00,8.91,8.91,8.88,8.89,626100.0,8.91,8.91,8.88,8.89,626100.0
2016-04-26 14:40:00,8.89,8.89,8.87,8.87,325000.0,8.89,8.89,8.87,8.87,325000.0
2016-04-26 14:45:00,8.87,8.87,8.86,8.87,285000.0,8.87,8.87,8.86,8.87,285000.0
2016-04-26 14:50:00,8.86,8.87,8.85,8.85,668100.0,8.86,8.87,8.85,8.85,668100.0
2016-04-26 14:55:00,8.85,8.86,8.83,8.83,483200.0,8.85,8.86,8.83,8.83,483200.0
2016-04-26 15:00:00,8.84,8.86,8.83,8.84,522000.0,8.84,8.86,8.83,8.84,522000.0
2016-04-26 15:05:00,8.84,8.85,8.83,8.84,606250.0,8.84,8.85,8.83,8.84,606250.0
2016-04-26 15:10:00,8.84,8.84,8.81,8.81,276550.0,8.84,8.84,8.81,8.81,276550.0
2016-04-26 15:15:00,8.82,8.84,8.81,8.84,1457600.0,8.82,8.84,8.81,8.84,1457600.0
2016-04-26 15:20:00,8.84,8.84,8.83,8.84,639950.0,8.84,8.84,8.83,8.84,639950.0
2016-04-26 15:25:00,8.84,8.86,8.84,8.85,497700.0,8.84,8.86,8.84,8.85,497700.0
2016-04-26 15:30:00,8.85,8.87,8.84,8.87,473300.0,8.85,8.87,8.84,8.87,473300.0
2016-04-26 15:35:00,8.87,8.89,8.86,8.86,1416650.0,8.87,8.89,8.86,8.86,1416650.0
2016-04-26 15:40:00,8.86,8.88,8.86,8.87,1852200.0,8.86,8.88,8.86,8.87,1852200.0
2016-04-26 15:45:00,8.87,8.88,8.87,8.87,2567500.0,8.87,8.88,8.87,8.87,2567500.0
2016-04-26 15:50:00,8.87,8.9,8.87,8.9,2601000.0,8.87,8.9,8.87,8.9,2601000.0
2016-04-26 15:55:00,8.9,8.92,8.89,8.92,3766950.0,8.9,8.92,8.89,8.92,3766950.0
2016-04-27 09:30:00,8.5,8.58,8.4,8.52,15722250.0,8.5,8.58,8.4,8.52,15722250.0
2016-04-27 09:35:00,8.52,8.6,8.51,8.54,8948800.0,8.52,8.6,8.51,8.54,8948800.0
2016-04-27 09:40:00,8.54,8.56,8.48,8.5,5956350.0,8.54,8.56,8.48,8.5,5956350.0
2016-04-27 09:45:00,8.51,8.56,8.49,8.51,4902800.0,8.51,8.56,8.49,8.51,4902800.0
2016-04-27 09:50:00,8.5,8.54,8.49,8.54,2520700.0,8.5,8.54,8.49,8.54,2520700.0
2016-04-27 09:55:00,8.54,8.55,8.49,8.52,2558150.0,8.54,8.55,8.49,8.52,2558150.0
2016-04-27 10:00:00,8.52,8.53,8.43,8.46,5801800.0,8.52,8.53,8.43,8.46,5801800.0
2016-04-27 10:05:00,8.45,8.52,8.44,8.49,3130700.0,8.45,8.52,8.44,8.49,3130700.0
2016-04-27 10:10:00,8.49,8.52,8.49,8.49,2695200.0,8.49,8.52,8.49,8.49,2695200.0
2016-04-27 10:15:00,8.49,8.53,8.49,8.52,3055150.0,8.49,8.53,8.49,8.52,3055150.0
2016-04-27 10:20:00,8.52,8.53,8.47,8.51,2595900.0,8.52,8.53,8.47,8.51,2595900.0
2016-04-27 10:25:00,8.51,8.51,8.48,8.5,1509900.0,8.51,8.51,8.48,8.5,1509900.0
2016-04-27 10:30:00,8.49,8.5,8.48,8.5,1913050.0,8.49,8.5,8.48,8.5,1913050.0
2016-04-27 10:35:00,8.49,8.51,8.48,8.5,1344950.0,8.49,8.51,8.48,8.5,1344950.0
2016-04-27 10:40:00,8.5,8.51,8.48,8.5,1894800.0,8.5,8.51,8.48,8.5,1894800.0
2016-04-27 10:45:00,8.5,8.51,8.48,8.5,2265450.0,8.5,8.51,8.48,8.5,2265450.0
2016-04-27 10:50:00,8.49,8.5,8.43,8.43,3089350.0,8.49,8.5,8.43,8.43,3089350.0
2016-04-27 10:55:00,8.43,8.44,8.41,8.41,2116250.0,8.43,8.44,8.41,8.41,2116250.0
2016-04-27 11:00:00,8.42,8.46,8.4,8.44,3572500.0,8.42,8.46,8.4,8.44,3572500.0
2016-04-27 11:05:00,8.44,8.44,8.41,8.43,907950.0,8.44,8.44,8.41,8.43,907950.0
2016-04-27 11:10:00,8.43,8.43,8.4,8.41,2165900.0,8.43,8.43,8.4,8.41,2165900.0
2016-04-27 11:15:00,8.41,8.41,8.37,8.39,2337400.0,8.41,8.41,8.37,8.39,2337400.0
2016-04-27 11:20:00,8.39,8.39,8.37,8.37,1433000.0,8.39,8.39,8.37,8.37,1433000.0
2016-04-27 11:25:00,8.37,8.41,8.36,8.4,1561100.0,8.37,8.41,8.36,8.4,1561100.0
2016-04-27 11:30:00,8.4,8.42,8.38,8.39,1068400.0,8.4,8.42,8.38,8.39,1068400.0
2016-04-27 11:35:00,8.4,8.4,8.34,8.34,2143800.0,8.4,8.4,8.34,8.34,2143800.0
2016-04-27 11:40:00,8.35,8.35,8.31,8.32,2746200.0,8.35,8.35,8.31,8.32,2746200.0
2016-04-27 11:45:00,8.32,8.34,8.3,8.34,3845300.0,8.32,8.34,8.3,8.34,3845300.0
2016-04-27 11:50:00,8.34,8.36,8.34,8.35,1387400.0,8.34,8.36,8.34,8.35,1387400.0
2016-04-27 11:55:00,8.34,8.36,8.33,8.35,935300.0,8.34,8.36,8.33,8.35,935300.0
2016-04-27 12:00:00,8.34,8.36,8.34,8.34,1144850.0,8.34,8.36,8.34,8.34,1144850.0
2016-04-27 12:05:00,8.35,8.38,8.33,8.37,2994400.0,8.35,8.38,8.33,8.37,2994400.0
2016-04-27 12:10:00,8.37,8.4,8.36,8.37,1363350.0,8.37,8.4,8.36,8.37,1363350.0
2016-04-27 12:15:00,8.37,8.4,8.35,8.4,2057200.0,8.37,8.4,8.35,8.4,2057200.0
2016-04-27 12:20:00,8.39,8.4,8.35,8.37,1540950.0,8.39,8.4,8.35,8.37,1540950.0
2016-04-27 12:25:00,8.37,8.4,8.36,8.38,924500.0,8.37,8.4,8.36,8.38,924500.0
2016-04-27 12:30:00,8.39,8.43,8.39,8.41,1294900.0,8.39,8.43,8.39,8.41,1294900.0
2016-04-27 12:35:00,8.41,8.44,8.41,8.44,777750.0,8.41,8.44,8.41,8.44,777750.0
2016-04-27 12:40:00,8.45,8.48,8.44,8.47,1322650.0,8.45,8.48,8.44,8.47,1322650.0
2016-04-27 12:45:00,8.47,8.47,8.43,8.46,965400.0,8.47,8.47,8.43,8.46,965400.0
2016-04-27 12:50:00,8.45,8.46,8.43,8.44,1114100.0,8.45,8.46,8.43,8.44,1114100.0
2016-04-27 12:55:00,8.45,8.46,8.45,8.46,1157900.0,8.45,8.46,8.45,8.46,1157900.0
2016-04-27 13:00:00,8.46,8.47,8.45,8.46,2077000.0,8.46,8.47,8.45,8.46,2077000.0
2016-04-27 13:05:00,8.46,8.46,8.44,8.46,1669500.0,8.46,8.46,8.44,8.46,1669500.0
2016-04-27 13:10:00,8.46,8.47,8.43,8.44,1358200.0,8.46,8.47,8.43,8.44,1358200.0
2016-04-27 13:15:00,8.44,8.45,8.43,8.43,260000.0,8.44,8.45,8.43,8.43,260000.0
2016-04-27 13:20:00,8.43,8.45,8.42,8.43,1439700.0,8.43,8.45,8.42,8.43,1439700.0
2016-04-27 13:25:00,8.43,8.44,8.43,8.43,237100.0,8.43,8.44,8.43,8.43,237100.0
2016-04-27 13:30:00,8.43,8.43,8.42,8.42,583150.0,8.43,8.43,8.42,8.42,583150.0
2016-04-27 13:35:00,8.42,8.42,8.42,8.42,380000.0,8.42,8.42,8.42,8.42,380000.0
2016-04-27 13:40:00,8.42,8.42,8.4,8.41,424550.0,8.42,8.42,8.4,8.41,424550.0
2016-04-27 13:45:00,8.41,8.41,8.4,8.4,1639350.0,8.41,8.41,8.4,8.4,1639350.0
2016-04-27 13:50:00,8.4,8.4,8.38,8.39,349150.0,8.4,8.4,8.38,8.39,349150.0
2016-04-27 13:55:00,8.39,8.41,8.39,8.41,258750.0,8.39,8.41,8.39,8.41,258750.0
2016-04-27 14:00:00,8.4,8.42,8.39,8.41,811150.0,8.4,8.42,8.39,8.41,811150.0
2016-04-27 14:05:00,8.4,8.41,8.4,8.4,710750.0,8.4,8.41,8.4,8.4,710750.0
2016-04-27 14:10:00,8.41,8.41,8.39,8.39,501700.0,8.41,8.41,8.39,8.39,501700.0
2016-04-27 14:15:00,8.39,8.4,8.38,8.38,939350.0,8.39,8.4,8.38,8.38,939350.0
2016-04-27 14:20:00,8.38,8.39,8.36,8.37,1104400.0,8.38,8.39,8.36,8.37,1104400.0
2016-04-27 14:25:00,8.36,8.38,8.36,8.38,929200.0,8.36,8.38,8.36,8.38,929200.0
2016-04-27 14:30:00,8.38,8.39,8.37,8.37,831650.0,8.38,8.39,8.37,8.37,831650.0
2016-04-27 14:35:00,8.37,8.38,8.37,8.37,1306750.0,8.37,8.38,8.37,8.37,1306750.0
2016-04-27 14:40:00,8.37,8.37,8.36,8.37,891650.0,8.37,8.37,8.36,8.37,891650.0
2016-04-27 14:45:00,8.37,8.38,8.36,8.38,1171600.0,8.37,8.38,8.36,8.38,1171600.0
2016-04-27 14:50:00,8.38,8.39,8.38,8.39,550850.0,8.38,8.39,8.38,8.39,550850.0
2016-04-27 14:55:00,8.39,8.39,8.37,8.38,1277550.0,8.39,8.39,8.37,8.38,1277550.0
2016-04-27 15:00:00,8.39,8.39,8.37,8.37,434600.0,8.39,8.39,8.37,8.37,434600.0
2016-04-27 15:05:00,8.38,8.4,8.37,8.4,942150.0,8.38,8.4,8.37,8.4,942150.0
2016-04-27 15:10:00,8.4,8.41,8.38,8.41,1242500.0,8.4,8.41,8.38,8.41,1242500.0
2016-04-27 15:15:00,8.4,8.41,8.4,8.41,645150.0,8.4,8.41,8.4,8.41,645150.0
2016-04-27 15:20:00,8.41,8.41,8.39,8.4,955600.0,8.41,8.41,8.39,8.4,955600.0
2016-04-27 15:25:00,8.4,8.41,8.39,8.39,608500.0,8.4,8.41,8.39,8.39,608500.0
2016-04-27 15:30:00,8.39,8.39,8.38,8.39,755850.0,8.39,8.39,8.38,8.39,755850.0
2016-04-27 15:35:00,8.38,8.39,8.37,8.37,1785650.0,8.38,8.39,8.37,8.37,1785650.0
2016-04-27 15:40:00,8.37,8.37,8.34,8.34,2181750.0,8.37,8.37,8.34,8.34,2181750.0
2016-04-27 15:45:00,8.34,8.42,8.34,8.4,2859100.0,8.34,8.42,8.34,8.4,2859100.0
2016-04-27 15:50:00,8.4,8.4,8.37,8.37,1851450.0,8.4,8.4,8.37,8.37,1851450.0
2016-04-27 15:55:00,8.37,8.39,8.34,8.34,6700300.0,8.37,8.39,8.34,8.34,6700300.0
2016-04-28 09:30:00,8.36,8.41,8.35,8.39,2295500.0,8.36,8.41,8.35,8.39,2295500.0
2016-04-28 09:35:00,8.41,8.48,8.39,8.46,2207700.0,8.41,8.48,8.39,8.46,2207700.0
2016-04-28 09:40:00,8.46,8.46,8.43,8.46,1756250.0,8.46,8.46,8.43,8.46,1756250.0
2016-04-28 09:45:00,8.45,8.46,8.43,8.46,1064950.0,8.45,8.46,8.43,8.46,1064950.0
2016-04-28 09:50:00,8.45,8.47,8.44,8.45,762000.0,8.45,8.47,8.44,8.45,762000.0
2016-04-28 09:55:00,8.47,8.54,8.46,8.54,2345250.0,8.47,8.54,8.46,8.54,2345250.0
2016-04-28 10:00:00,8.54,8.57,8.52,8.54,1686550.0,8.54,8.57,8.52,8.54,1686550.0
2016-04-28 10:05:00,8.53,8.55,8.52,8.55,890700.0,8.53,8.55,8.52,8.55,890700.0
2016-04-28 10:10:00,8.55,8.58,8.54,8.57,1356950.0,8.55,8.58,8.54,8.57,1356950.0
2016-04-28 10:15:00,8.57,8.61,8.57,8.59,1371500.0,8.57,8.61,8.57,8.59,1371500.0
2016-04-28 10:20:00,8.59,8.59,8.56,8.58,1067050.0,8.59,8.59,8.56,8.58,1067050.0
2016-04-28 10:25:00,8.58,8.6,8.58,8.6,641900.0,8.58,8.6,8.58,8.6,641900.0
2016-04-28 10:30:00,8.6,8.6,8.57,8.57,834000.0,8.6,8.6,8.57,8.57,834000.0
2016-04-28 10:35:00,8.57,8.57,8.55,8.55,375000.0,8.57,8.57,8.55,8.55,375000.0
2016-04-28 10:40:00,8.55,8.56,8.54,8.56,827800.0,8.55,8.56,8.54,8.56,827800.0
2016-04-28 10:45:00,8.56,8.57,8.56,8.57,671250.0,8.56,8.57,8.56,8.57,671250.0
2016-04-28 10:50:00,8.58,8.59,8.56,8.59,808300.0,8.58,8.59,8.56,8.59,808300.0
2016-04-28 10:55:00,8.59,8.61,8.59,8.61,2109450.0,8.59,8.61,8.59,8.61,2109450.0
2016-04-28 11:00:00,8.61,8.63,8.6,8.62,1768650.0,8.61,8.63,8.6,8.62,1768650.0
2016-04-28 11:05:00,8.62,8.63,8.59,8.6,946300.0,8.62,8.63,8.59,8.6,946300.0
2016-04-28 11:10:00,8.61,8.62,8.6,8.61,545800.0,8.61,8.62,8.6,8.61,545800.0
2016-04-28 11:15:00,8.61,8.61,8.59,8.6,567500.0,8.61,8.61,8.59,8.6,567500.0
2016-04-28 11:20:00,8.6,8.61,8.59,8.6,603400.0,8.6,8.61,8.59,8.6,603400.0
2016-04-28 11:25:00,8.6,8.61,8.6,8.6,708800.0,8.6,8.61,8.6,8.6,708800.0
2016-04-28 11:30:00,8.6,8.61,8.6,8.6,500700.0,8.6,8.61,8.6,8.6,500700.0
2016-04-28 11:35:00,8.61,8.62,8.61,8.62,375450.0,8.61,8.62,8.61,8.62,375450.0
2016-04-28 11:40:00,8.62,8.62,8.61,8.61,268750.0,8.62,8.62,8.61,8.61,268750.0
2016-04-28 11:45:00,8.61,8.61,8.59,8.6,660750.0,8.61,8.61,8.59,8.6,660750.0
2016-04-28 11:50:00,8.6,8.61,8.59,8.61,432000.0,8.6,8.61,8.59,8.61,432000.0
2016-04-28 11:55:00,8.61,8.62,8.61,8.61,317050.0,8.61,8.62,8.61,8.61,317050.0
2016-04-28 12:00:00,8.62,8.62,8.6,8.6,306000.0,8.62,8.62,8.6,8.6,306000.0
2016-04-28 12:05:00,8.6,8.6,8.59,8.6,170100.0,8.6,8.6,8.59,8.6,170100.0
2016-04-28 12:10:00,8.59,8.6,8.57,8.57,702050.0,8.59,8.6,8.57,8.57,702050.0
2016-04-28 12:15:00,8.57,8.57,8.55,8.57,737850.0,8.57,8.57,8.55,8.57,737850.0
2016-04-28 12:20:00,8.57,8.57,8.55,8.55,320900.0,8.57,8.57,8.55,8.55,320900.0
2016-04-28 12:25:00,8.55,8.55,8.53,8.53,315700.0,8.55,8.55,8.53,8.53,315700.0
2016-04-28 12:30:00,8.54,8.55,8.53,8.55,313500.0,8.54,8.55,8.53,8.55,313500.0
2016-04-28 12:35:00,8.55,8.56,8.55,8.55,294400.0,8.55,8.56,8.55,8.55,294400.0
2016-04-28 12:40:00,8.55,8.55,8.54,8.54,304250.0,8.55,8.55,8.54,8.54,304250.0
2016-04-28 12:45:00,8.53,8.53,8.52,8.52,396150.0,8.53,8.53,8.52,8.52,396150.0
2016-04-28 12:50:00,8.52,8.53,8.52,8.53,250050.0,8.52,8.53,8.52,8.53,250050.0
2016-04-28 12:55:00,8.53,8.53,8.51,8.52,220150.0,8.53,8.53,8.51,8.52,220150.0
2016-04-28 13:00:00,8.51,8.51,8.49,8.5,432650.0,8.51,8.51,8.49,8.5,432650.0
2016-04-28 13:05:00,8.5,8.5,8.49,8.49,163500.0,8.5,8.5,8.49,8.49,163500.0
2016-04-28 13:10:00,8.5,8.5,8.49,8.5,328750.0,8.5,8.5,8.49,8.5,328750.0
2016-04-28 13:15:00,8.5,8.5,8.49,8.49,250750.0,8.5,8.5,8.49,8.49,250750.0
2016-04-28 13:20:00,8.49,8.49,8.49,8.49,60000.0,8.49,8.49,8.49,8.49,60000.0
2016-04-28 13:25:00,8.49,8.49,8.48,8.48,605300.0,8.49,8.49,8.48,8.48,605300.0
2016-04-28 13:30:00,8.48,8.49,8.48,8.48,270650.0,8.48,8.49,8.48,8.48,270650.0
2016-04-28 13:35:00,8.48,8.49,8.48,8.49,562850.0,8.48,8.49,8.48,8.49,562850.0
2016-04-28 13:40:00,8.49,8.49,8.48,8.48,187000.0,8.49,8.49,8.48,8.48,187000.0
2016-04-28 13:45:00,8.48,8.49,8.47,8.48,177500.0,8.48,8.49,8.47,8.48,177500.0
2016-04-28 13:50:00,8.48,8.48,8.47,8.47,217450.0,8.48,8.48,8.47,8.47,217450.0
2016-04-28 13:55:00,8.47,8.47,8.46,8.46,222300.0,8.47,8.47,8.46,8.46,222300.0
2016-04-28 14:00:00,8.47,8.47,8.46,8.47,237450.0,8.47,8.47,8.46,8.47,237450.0
2016-04-28 14:05:00,8.47,8.47,8.45,8.46,279700.0,8.47,8.47,8.45,8.46,279700.0
2016-04-28 14:10:00,8.46,8.46,8.45,8.45,406950.0,8.46,8.46,8.45,8.45,406950.0
2016-04-28 14:15:00,8.45,8.46,8.45,8.46,325300.0,8.45,8.46,8.45,8.46,325300.0
2016-04-28 14:20:00,8.45,8.45,8.44,8.44,351800.0,8.45,8.45,8.44,8.44,351800.0
2016-04-28 14:25:00,8.45,8.45,8.44,8.44,663050.0,8.45,8.45,8.44,8.44,663050.0
2016-04-28 14:30:00,8.44,8.44,8.43,8.44,643200.0,8.44,8.44,8.43,8.44,643200.0
2016-04-28 14:35:00,8.44,8.44,8.43,8.43,156500.0,8.44,8.44,8.43,8.43,156500.0
2016-04-28 14:40:00,8.43,8.43,8.42,8.42,451600.0,8.43,8.43,8.42,8.42,451600.0
2016-04-28 14:45:00,8.43,8.43,8.42,8.43,265000.0,8.43,8.43,8.42,8.43,265000.0
2016-04-28 14:50:00,8.43,8.43,8.42,8.42,205850.0,8.43,8.43,8.42,8.42,205850.0
2016-04-28 14:55:00,8.42,8.43,8.42,8.43,699100.0,8.42,8.43,8.42,8.43,699100.0
2016-04-28 15:00:00,8.43,8.45,8.43,8.45,622300.0,8.43,8.45,8.43,8.45,622300.0
2016-04-28 15:05:00,8.45,8.46,8.44,8.44,428400.0,8.45,8.46,8.44,8.44,428400.0
2016-04-28 15:10:00,8.44,8.44,8.44,8.44,714500.0,8.44,8.44,8.44,8.44,714500.0
2016-04-28 15:15:00,8.44,8.45,8.43,8.45,606350.0,8.44,8.45,8.43,8.45,606350.0
2016-04-28 15:20:00,8.45,8.46,8.45,8.46,1236250.0,8.45,8.46,8.45,8.46,1236250.0
2016-04-28 15:25:00,8.46,8.48,8.45,8.46,878550.0,8.46,8.48,8.45,8.46,878550.0
2016-04-28 15:30:00,8.46,8.47,8.46,8.46,547650.0,8.46,8.47,8.46,8.46,547650.0
2016-04-28 15:35:00,8.46,8.48,8.46,8.48,541850.0,8.46,8.48,8.46,8.48,541850.0
2016-04-28 15:40:00,8.48,8.49,8.48,8.48,557550.0,8.48,8.49,8.48,8.48,557550.0
2016-04-28 15:45:00,8.48,8.49,8.46,8.46,643600.0,8.48,8.49,8.46,8.46,643600.0
2016-04-28 15:50:00,8.46,8.46,8.44,8.46,1609000.0,8.46,8.46,8.44,8.46,1609000.0
2016-04-28 15:55:00,8.46,8.47,8.45,8.47,2178900.0,8.46,8.47,8.45,8.47,2178900.0
2016-04-29 09:30:00,8.47,8.48,8.45,8.46,817300.0,8.47,8.48,8.45,8.46,817300.0
2016-04-29 09:35:00,8.46,8.48,8.45,8.48,519400.0,8.46,8.48,8.45,8.48,519400.0
2016-04-29 09:40:00,8.48,8.49,8.44,8.46,532800.0,8.48,8.49,8.44,8.46,532800.0
2016-04-29 09:45:00,8.46,8.47,8.42,8.44,1314700.0,8.46,8.47,8.42,8.44,1314700.0
2016-04-29 09:50:00,8.43,8.46,8.43,8.46,1391900.0,8.43,8.46,8.43,8.46,1391900.0
2016-04-29 09:55:00,8.45,8.46,8.44,8.45,349900.0,8.45,8.46,8.44,8.45,349900.0
2016-04-29 10:00:00,8.45,8.45,8.43,8.44,540450.0,8.45,8.45,8.43,8.44,540450.0
2016-04-29 10:05:00,8.44,8.44,8.41,8.43,672300.0,8.44,8.44,8.41,8.43,672300.0
2016-04-29 10:10:00,8.42,8.44,8.41,8.44,298100.0,8.42,8.44,8.41,8.44,298100.0
2016-04-29 10:15:00,8.44,8.46,8.43,8.44,315950.0,8.44,8.46,8.43,8.44,315950.0
2016-04-29 10:20:00,8.44,8.44,8.4,8.41,772950.0,8.44,8.44,8.4,8.41,772950.0
2016-04-29 10:25:00,8.41,8.42,8.39,8.42,809100.0,8.41,8.42,8.39,8.42,809100.0
2016-04-29 10:30:00,8.42,8.43,8.4,8.42,444250.0,8.42,8.43,8.4,8.42,444250.0
2016-04-29 10:35:00,8.43,8.45,8.42,8.45,525000.0,8.43,8.45,8.42,8.45,525000.0
2016-04-29 10:40:00,8.43,8.45,8.42,8.44,292900.0,8.43,8.45,8.42,8.44,292900.0
2016-04-29 10:45:00,8.44,8.44,8.42,8.43,1292600.0,8.44,8.44,8.42,8.43,1292600.0
2016-04-29 10:50:00,8.42,8.42,8.4,8.4,301600.0,8.42,8.42,8.4,8.4,301600.0
2016-04-29 10:55:00,8.41,8.41,8.39,8.4,245250.0,8.41,8.41,8.39,8.4,245250.0
2016-04-29 11:00:00,8.41,8.41,8.39,8.4,504600.0,8.41,8.41,8.39,8.4,504600.0
2016-04-29 11:05:00,8.39,8.43,8.39,8.42,392800.0,8.39,8.43,8.39,8.42,392800.0
2016-04-29 11:10:00,8.42,8.42,8.4,8.41,354900.0,8.42,8.42,8.4,8.41,354900.0
2016-04-29 11:15:00,8.4,8.41,8.4,8.4,195300.0,8.4,8.41,8.4,8.4,195300.0
2016-04-29 11:20:00,8.4,8.41,8.39,8.41,247550.0,8.4,8.41,8.39,8.41,247550.0
2016-04-29 11:25:00,8.4,8.41,8.4,8.41,190000.0,8.4,8.41,8.4,8.41,190000.0
2016-04-29 11:30:00,8.41,8.41,8.38,8.38,821200.0,8.41,8.41,8.38,8.38,821200.0
2016-04-29 11:35:00,8.39,8.39,8.38,8.39,367700.0,8.39,8.39,8.38,8.39,367700.0
2016-04-29 11:40:00,8.39,8.39,8.37,8.38,408700.0,8.39,8.39,8.37,8.38,408700.0
2016-04-29 11:45:00,8.37,8.39,8.37,8.39,300700.0,8.37,8.39,8.37,8.39,300700.0
2016-04-29 11:50:00,8.38,8.39,8.37,8.39,252050.0,8.38,8.39,8.37,8.39,252050.0
2016-04-29 11:55:00,8.38,8.39,8.37,8.38,405000.0,8.38,8.39,8.37,8.38,405000.0
2016-04-29 12:00:00,8.38,8.39,8.37,8.38,657350.0,8.38,8.39,8.37,8.38,657350.0
2016-04-29 12:05:00,8.38,8.39,8.38,8.39,690750.0,8.38,8.39,8.38,8.39,690750.0
2016-04-29 12:10:00,8.39,8.39,8.38,8.38,705800.0,8.39,8.39,8.38,8.38,705800.0
2016-04-29 12:15:00,8.38,8.39,8.38,8.39,178500.0,8.38,8.39,8.38,8.39,178500.0
2016-04-29 12:20:00,8.39,8.39,8.37,8.37,250150.0,8.39,8.39,8.37,8.37,250150.0
2016-04-29 12:25:00,8.37,8.38,8.36,8.38,491450.0,8.37,8.38,8.36,8.38,491450.0
2016-04-29 12:30:00,8.38,8.4,8.37,8.39,555000.0,8.38,8.4,8.37,8.39,555000.0
2016-04-29 12:35:00,8.39,8.4,8.38,8.39,329750.0,8.39,8.4,8.38,8.39,329750.0
2016-04-29 12:40:00,8.39,8.39,8.36,8.36,283500.0,8.39,8.39,8.36,8.36,283500.0
2016-04-29 12:45:00,8.37,8.39,8.37,8.39,834250.0,8.37,8.39,8.37,8.39,834250.0
2016-04-29 12:50:00,8.38,8.38,8.37,8.38,383600.0,8.38,8.38,8.37,8.38,383600.0
2016-04-29 12:55:00,8.38,8.38,8.36,8.36,362300.0,8.38,8.38,8.36,8.36,362300.0
2016-04-29 13:00:00,8.37,8.37,8.36,8.36,392650.0,8.37,8.37,8.36,8.36,392650.0
2016-04-29 13:05:00,8.36,8.4,8.36,8.38,392150.0,8.36,8.4,8.36,8.38,392150.0
2016-04-29 13:10:00,8.39,8.4,8.38,8.39,594550.0,8.39,8.4,8.38,8.39,594550.0
2016-04-29 13:15:00,8.4,8.4,8.39,8.4,182050.0,8.4,8.4,8.39,8.4,182050.0
2016-04-29 13:20:00,8.39,8.4,8.38,8.4,520250.0,8.39,8.4,8.38,8.4,520250.0
2016-04-29 13:25:00,8.39,8.4,8.39,8.39,185000.0,8.39,8.4,8.39,8.39,185000.0
2016-04-29 13:30:00,8.39,8.4,8.39,8.39,429100.0,8.39,8.4,8.39,8.39,429100.0
2016-04-29 13:35:00,8.39,8.4,8.39,8.39,545600.0,8.39,8.4,8.39,8.39,545600.0
2016-04-29 13:40:00,8.39,8.39,8.38,8.39,162000.0,8.39,8.39,8.38,8.39,162000.0
2016-04-29 13:45:00,8.39,8.39,8.38,8.39,218000.0,8.39,8.39,8.38,8.39,218000.0
2016-04-29 13:50:00,8.39,8.4,8.38,8.39,276700.0,8.39,8.4,8.38,8.39,276700.0
2016-04-29 13:55:00,8.39,8.39,8.38,8.39,231500.0,8.39,8.39,8.38,8.39,231500.0
2016-04-29 14:00:00,8.38,8.4,8.38,8.39,103700.0,8.38,8.4,8.38,8.39,103700.0
2016-04-29 14:05:00,8.4,8.4,8.38,8.38,209400.0,8.4,8.4,8.38,8.38,209400.0
2016-04-29 14:10:00,8.38,8.38,8.37,8.38,260000.0,8.38,8.38,8.37,8.38,260000.0
2016-04-29 14:15:00,8.38,8.39,8.38,8.39,291200.0,8.38,8.39,8.38,8.39,291200.0
2016-04-29 14:20:00,8.39,8.4,8.38,8.39,357950.0,8.39,8.4,8.38,8.39,357950.0
2016-04-29 14:25:00,8.39,8.39,8.39,8.39,165000.0,8.39,8.39,8.39,8.39,165000.0
2016-04-29 14:30:00,8.39,8.4,8.38,8.4,151750.0,8.39,8.4,8.38,8.4,151750.0
2016-04-29 14:35:00,8.4,8.4,8.39,8.4,209650.0,8.4,8.4,8.39,8.4,209650.0
2016-04-29 14:40:00,8.39,8.4,8.39,8.39,275250.0,8.39,8.4,8.39,8.39,275250.0
2016-04-29 14:45:00,8.39,8.41,8.39,8.41,301200.0,8.39,8.41,8.39,8.41,301200.0
2016-04-29 14:50:00,8.4,8.43,8.4,8.43,583800.0,8.4,8.43,8.4,8.43,583800.0
2016-04-29 14:55:00,8.43,8.43,8.4,8.41,193750.0,8.43,8.43,8.4,8.41,193750.0
2016-04-29 15:00:00,8.41,8.42,8.41,8.41,412150.0,8.41,8.42,8.41,8.41,412150.0
2016-04-29 15:05:00,8.41,8.42,8.4,8.42,150000.0,8.41,8.42,8.4,8.42,150000.0
2016-04-29 15:10:00,8.41,8.43,8.41,8.43,142750.0,8.41,8.43,8.41,8.43,142750.0
2016-04-29 15:15:00,8.43,8.43,8.42,8.42,485000.0,8.43,8.43,8.42,8.42,485000.0
2016-04-29 15:20:00,8.42,8.42,8.41,8.42,439550.0,8.42,8.42,8.41,8.42,439550.0
2016-04-29 15:25:00,8.42,8.42,8.41,8.41,626400.0,8.42,8.42,8.41,8.41,626400.0
2016-04-29 15:30:00,8.41,8.42,8.41,8.42,364950.0,8.41,8.42,8.41,8.42,364950.0
2016-04-29 15:35:00,8.42,8.43,8.42,8.43,400300.0,8.42,8.43,8.42,8.43,400300.0
2016-04-29 15:40:00,8.43,8.43,8.42,8.43,724550.0,8.43,8.43,8.42,8.43,724550.0
2016-04-29 15:45:00,8.43,8.44,8.43,8.43,747400.0,8.43,8.44,8.43,8.43,747400.0
2016-04-29 15:50:00,8.43,8.43,8.41,8.42,483100.0,8.43,8.43,8.41,8.42,483100.0
2016-04-29 15:55:00,8.42,8.42,8.41,8.42,1842200.0,8.42,8.42,8.41,8.42,1842200.0
2016-05-02 09:30:00,8.44,8.49,8.44,8.44,1365600.0,8.44,8.49,8.44,8.44,1365600.0
2016-05-02 09:35:00,8.47,8.47,8.45,8.46,378300.0,8.47,8.47,8.45,8.46,378300.0
2016-05-02 09:40:00,8.46,8.47,8.45,8.46,998050.0,8.46,8.47,8.45,8.46,998050.0
2016-05-02 09:45:00,8.46,8.47,8.44,8.46,1043400.0,8.46,8.47,8.44,8.46,1043400.0
2016-05-02 09:50:00,8.46,8.46,8.41,8.42,746450.0,8.46,8.46,8.41,8.42,746450.0
2016-05-02 09:55:00,8.42,8.43,8.41,8.43,753950.0,8.42,8.43,8.41,8.43,753950.0
2016-05-02 10:00:00,8.42,8.44,8.42,8.43,289850.0,8.42,8.44,8.42,8.43,289850.0
2016-05-02 10:05:00,8.43,8.44,8.42,8.43,271450.0,8.43,8.44,8.42,8.43,271450.0
2016-05-02 10:10:00,8.44,8.47,8.44,8.47,697350.0,8.44,8.47,8.44,8.47,697350.0
2016-05-02 10:15:00,8.46,8.48,8.46,8.48,622950.0,8.46,8.48,8.46,8.48,622950.0
2016-05-02 10:20:00,8.48,8.51,8.48,8.48,508250.0,8.48,8.51,8.48,8.48,508250.0
2016-05-02 10:25:00,8.48,8.49,8.47,8.47,309550.0,8.48,8.49,8.47,8.47,309550.0
2016-05-02 10:30:00,8.47,8.49,8.47,8.49,564700.0,8.47,8.49,8.47,8.49,564700.0
2016-05-02 10:35:00,8.49,8.5,8.49,8.49,847150.0,8.49,8.5,8.49,8.49,847150.0
2016-05-02 10:40:00,8.49,8.51,8.49,8.51,321300.0,8.49,8.51,8.49,8.51,321300.0
2016-05-02 10:45:00,8.51,8.53,8.5,8.52,662250.0,8.51,8.53,8.5,8.52,662250.0
2016-05-02 10:50:00,8.53,8.53,8.5,8.51,377350.0,8.53,8.53,8.5,8.51,377350.0
2016-05-02 10:55:00,8.51,8.54,8.51,8.52,538600.0,8.51,8.54,8.51,8.52,538600.0
2016-05-02 11:00:00,8.53,8.55,8.53,8.54,657700.0,8.53,8.55,8.53,8.54,657700.0
2016-05-02 11:05:00,8.54,8.55,8.54,8.55,510050.0,8.54,8.55,8.54,8.55,510050.0
2016-05-02 11:10:00,8.55,8.56,8.54,8.54,364600.0,8.55,8.56,8.54,8.54,364600.0
2016-05-02 11:15:00,8.54,8.55,8.54,8.54,425350.0,8.54,8.55,8.54,8.54,425350.0
2016-05-02 11:20:00,8.55,8.55,8.54,8.55,127550.0,8.55,8.55,8.54,8.55,127550.0
2016-05-02 11:25:00,8.54,8.55,8.54,8.55,210600.0,8.54,8.55,8.54,8.55,210600.0
2016-05-02 11:30:00,8.55,8.56,8.54,8.55,274950.0,8.55,8.56,8.54,8.55,274950.0
2016-05-02 11:35:00,8.55,8.57,8.55,8.57,327800.0,8.55,8.57,8.55,8.57,327800.0
2016-05-02 11:40:00,8.58,8.59,8.57,8.57,566950.0,8.58,8.59,8.57,8.57,566950.0
2016-05-02 11:45:00,8.57,8.57,8.55,8.57,295000.0,8.57,8.57,8.55,8.57,295000.0
2016-05-02 11:50:00,8.57,8.58,8.56,8.58,261250.0,8.57,8.58,8.56,8.58,261250.0
2016-05-02 11:55:00,8.59,8.59,8.58,8.59,479400.0,8.59,8.59,8.58,8.59,479400.0
2016-05-02 12:00:00,8.59,8.6,8.58,8.58,413250.0,8.59,8.6,8.58,8.58,413250.0
2016-05-02 12:05:00,8.58,8.58,8.56,8.57,314750.0,8.58,8.58,8.56,8.57,314750.0
2016-05-02 12:10:00,8.56,8.57,8.55,8.57,394950.0,8.56,8.57,8.55,8.57,394950.0
2016-05-02 12:15:00,8.56,8.57,8.56,8.57,249750.0,8.56,8.57,8.56,8.57,249750.0
2016-05-02 12:20:00,8.57,8.58,8.56,8.58,275000.0,8.57,8.58,8.56,8.58,275000.0
2016-05-02 12:25:00,8.58,8.58,8.57,8.57,114000.0,8.58,8.58,8.57,8.57,114000.0
2016-05-02 12:30:00,8.58,8.58,8.58,8.58,144400.0,8.58,8.58,8.58,8.58,144400.0
2016-05-02 12:35:00,8.58,8.58,8.57,8.58,105000.0,8.58,8.58,8.57,8.58,105000.0
2016-05-02 12:40:00,8.58,8.58,8.56,8.57,185000.0,8.58,8.58,8.56,8.57,185000.0
2016-05-02 12:45:00,8.57,8.57,8.57,8.57,50000.0,8.57,8.57,8.57,8.57,50000.0
2016-05-02 12:50:00,8.57,8.57,8.56,8.57,99450.0,8.57,8.57,8.56,8.57,99450.0
2016-05-02 12:55:00,8.57,8.57,8.56,8.56,155500.0,8.57,8.57,8.56,8.56,155500.0
2016-05-02 13:00:00,8.56,8.57,8.56,8.57,223550.0,8.56,8.57,8.56,8.57,223550.0
2016-05-02 13:05:00,8.56,8.56,8.54,8.55,572600.0,8.56,8.56,8.54,8.55,572600.0
2016-05-02 13:10:00,8.55,8.58,8.55,8.58,307750.0,8.55,8.58,8.55,8.58,307750.0
2016-05-02 13:15:00,8.57,8.57,8.56,8.57,315050.0,8.57,8.57,8.56,8.57,315050.0
2016-05-02 13:20:00,8.56,8.57,8.56,8.56,225000.0,8.56,8.57,8.56,8.56,225000.0
2016-05-02 13:25:00,8.57,8.57,8.56,8.56,290000.0,8.57,8.57,8.56,8.56,290000.0
2016-05-02 13:30:00,8.57,8.57,8.56,8.57,476450.0,8.57,8.57,8.56,8.57,476450.0
2016-05-02 13:35:00,8.56,8.58,8.56,8.57,725550.0,8.56,8.58,8.56,8.57,725550.0
2016-05-02 13:40:00,8.58,8.59,8.58,8.59,226150.0,8.58,8.59,8.58,8.59,226150.0
2016-05-02 13:45:00,8.59,8.6,8.58,8.59,526950.0,8.59,8.6,8.58,8.59,526950.0
2016-05-02 13:50:00,8.6,8.61,8.59,8.61,553500.0,8.6,8.61,8.59,8.61,553500.0
2016-05-02 13:55:00,8.61,8.61,8.59,8.6,371250.0,8.61,8.61,8.59,8.6,371250.0
2016-05-02 14:00:00,8.59,8.6,8.59,8.6,311300.0,8.59,8.6,8.59,8.6,311300.0
2016-05-02 14:05:00,8.6,8.61,8.6,8.61,177300.0,8.6,8.61,8.6,8.61,177300.0
2016-05-02 14:10:00,8.61,8.61,8.6,8.61,234600.0,8.61,8.61,8.6,8.61,234600.0
2016-05-02 14:15:00,8.61,8.63,8.61,8.62,664200.0,8.61,8.63,8.61,8.62,664200.0
2016-05-02 14:20:00,8.63,8.64,8.62,8.64,508500.0,8.63,8.64,8.62,8.64,508500.0
2016-05-02 14:25:00,8.63,8.64,8.63,8.63,263750.0,8.63,8.64,8.63,8.63,263750.0
2016-05-02 14:30:00,8.64,8.64,8.61,8.61,572500.0,8.64,8.64,8.61,8.61,572500.0
2016-05-02 14:35:00,8.61,8.62,8.61,8.61,128900.0,8.61,8.62,8.61,8.61,128900.0
2016-05-02 14:40:00,8.61,8.62,8.61,8.61,290000.0,8.61,8.62,8.61,8.61,290000.0
2016-05-02 14:45:00,8.61,8.62,8.61,8.62,150000.0,8.61,8.62,8.61,8.62,150000.0
2016-05-02 14:50:00,8.62,8.63,8.62,8.63,269500.0,8.62,8.63,8.62,8.63,269500.0
2016-05-02 14:55:00,8.63,8.63,8.63,8.63,259100.0,8.63,8.63,8.63,8.63,259100.0
2016-05-02 15:00:00,8.63,8.63,8.62,8.63,290200.0,8.63,8.63,8.62,8.63,290200.0
2016-05-02 15:05:00,8.63,8.64,8.63,8.64,385000.0,8.63,8.64,8.63,8.64,385000.0
2016-05-02 15:10:00,8.64,8.65,8.64,8.65,543050.0,8.64,8.65,8.64,8.65,543050.0
2016-05-02 15:15:00,8.65,8.66,8.64,8.66,623000.0,8.65,8.66,8.64,8.66,623000.0
2016-05-02 15:20:00,8.66,8.67,8.65,8.67,628950.0,8.66,8.67,8.65,8.67,628950.0
2016-05-02 15:25:00,8.66,8.67,8.64,8.64,613800.0,8.66,8.67,8.64,8.64,613800.0
2016-05-02 15:30:00,8.65,8.65,8.63,8.63,386700.0,8.65,8.65,8.63,8.63,386700.0
2016-05-02 15:35:00,8.63,8.64,8.63,8.64,508950.0,8.63,8.64,8.63,8.64,508950.0
2016-05-02 15:40:00,8.63,8.65,8.63,8.65,675950.0,8.63,8.65,8.63,8.65,675950.0
2016-05-02 15:45:00,8.65,8.67,8.65,8.66,1277050.0,8.65,8.67,8.65,8.66,1277050.0
2016-05-02 15:50:00,8.66,8.68,8.66,8.68,1284850.0,8.66,8.68,8.66,8.68,1284850.0
2016-05-02 15:55:00,8.68,8.68,8.67,8.67,2558200.0,8.68,8.68,8.67,8.67,2558200.0
2016-05-03 09:30:00,8.67,8.74,8.66,8.67,1445400.0,8.67,8.74,8.66,8.67,1445400.0
2016-05-03 09:35:00,8.68,8.72,8.68,8.72,589300.0,8.68,8.72,8.68,8.72,589300.0
2016-05-03 09:40:00,8.71,8.73,8.7,8.72,1305550.0,8.71,8.73,8.7,8.72,1305550.0
2016-05-03 09:45:00,8.71,8.77,8.69,8.76,1119850.0,8.71,8.77,8.69,8.76,1119850.0
2016-05-03 09:50:00,8.76,8.76,8.74,8.75,1020300.0,8.76,8.76,8.74,8.75,1020300.0
2016-05-03 09:55:00,8.76,8.82,8.76,8.82,1114000.0,8.76,8.82,8.76,8.82,1114000.0
2016-05-03 10:00:00,8.82,8.82,8.76,8.78,1203500.0,8.82,8.82,8.76,8.78,1203500.0
2016-05-03 10:05:00,8.78,8.8,8.77,8.79,433450.0,8.78,8.8,8.77,8.79,433450.0
2016-05-03 10:10:00,8.79,8.83,8.79,8.82,1008050.0,8.79,8.83,8.79,8.82,1008050.0
2016-05-03 10:15:00,8.82,8.85,8.82,8.85,1173250.0,8.82,8.85,8.82,8.85,1173250.0
2016-05-03 10:20:00,8.85,8.86,8.84,8.86,1128850.0,8.85,8.86,8.84,8.86,1128850.0
2016-05-03 10:25:00,8.86,8.87,8.84,8.87,1001600.0,8.86,8.87,8.84,8.87,1001600.0
2016-05-03 10:30:00,8.87,8.89,8.85,8.89,1504050.0,8.87,8.89,8.85,8.89,1504050.0
2016-05-03 10:35:00,8.89,8.91,8.86,8.88,1844750.0,8.89,8.91,8.86,8.88,1844750.0
2016-05-03 10:40:00,8.87,8.87,8.83,8.84,945600.0,8.87,8.87,8.83,8.84,945600.0
2016-05-03 10:45:00,8.84,8.85,8.83,8.84,630700.0,8.84,8.85,8.83,8.84,630700.0
2016-05-03 10:50:00,8.84,8.84,8.81,8.82,970000.0,8.84,8.84,8.81,8.82,970000.0
2016-05-03 10:55:00,8.82,8.85,8.81,8.85,1181900.0,8.82,8.85,8.81,8.85,1181900.0
2016-05-03 11:00:00,8.86,8.88,8.85,8.88,895250.0,8.86,8.88,8.85,8.88,895250.0
2016-05-03 11:05:00,8.88,8.93,8.88,8.93,1901250.0,8.88,8.93,8.88,8.93,1901250.0
2016-05-03 11:10:00,8.93,8.95,8.9,8.9,1982350.0,8.93,8.95,8.9,8.9,1982350.0
2016-05-03 11:15:00,8.9,8.91,8.88,8.88,1329350.0,8.9,8.91,8.88,8.88,1329350.0
2016-05-03 11:20:00,8.89,8.91,8.88,8.89,362550.0,8.89,8.91,8.88,8.89,362550.0
2016-05-03 11:25:00,8.89,8.95,8.89,8.93,1272950.0,8.89,8.95,8.89,8.93,1272950.0
2016-05-03 11:30:00,8.93,8.94,8.9,8.92,1019950.0,8.93,8.94,8.9,8.92,1019950.0
2016-05-03 11:35:00,8.9,8.91,8.89,8.91,448750.0,8.9,8.91,8.89,8.91,448750.0
2016-05-03 11:40:00,8.91,8.91,8.87,8.88,378750.0,8.91,8.91,8.87,8.88,378750.0
2016-05-03 11:45:00,8.89,8.9,8.88,8.89,324800.0,8.89,8.9,8.88,8.89,324800.0
2016-05-03 11:50:00,8.89,8.9,8.87,8.88,372650.0,8.89,8.9,8.87,8.88,372650.0
2016-05-03 11:55:00,8.88,8.89,8.88,8.89,213750.0,8.88,8.89,8.88,8.89,213750.0
2016-05-03 12:00:00,8.89,8.9,8.87,8.88,177000.0,8.89,8.9,8.87,8.88,177000.0
2016-05-03 12:05:00,8.88,8.88,8.85,8.86,385000.0,8.88,8.88,8.85,8.86,385000.0
2016-05-03 12:10:00,8.86,8.87,8.84,8.85,562350.0,8.86,8.87,8.84,8.85,562350.0
2016-05-03 12:15:00,8.85,8.86,8.84,8.85,185000.0,8.85,8.86,8.84,8.85,185000.0
2016-05-03 12:20:00,8.84,8.85,8.83,8.84,257950.0,8.84,8.85,8.83,8.84,257950.0
2016-05-03 12:25:00,8.84,8.85,8.84,8.85,179800.0,8.84,8.85,8.84,8.85,179800.0
2016-05-03 12:30:00,8.85,8.86,8.85,8.86,209200.0,8.85,8.86,8.85,8.86,209200.0
2016-05-03 12:35:00,8.86,8.87,8.85,8.86,282650.0,8.86,8.87,8.85,8.86,282650.0
2016-05-03 12:40:00,8.87,8.87,8.86,8.86,155000.0,8.87,8.87,8.86,8.86,155000.0
2016-05-03 12:45:00,8.86,8.86,8.85,8.86,171350.0,8.86,8.86,8.85,8.86,171350.0
2016-05-03 12:50:00,8.86,8.86,8.85,8.85,115800.0,8.86,8.86,8.85,8.85,115800.0
2016-05-03 12:55:00,8.86,8.87,8.86,8.87,199550.0,8.86,8.87,8.86,8.87,199550.0
2016-05-03 13:00:00,8.87,8.87,8.85,8.86,153700.0,8.87,8.87,8.85,8.86,153700.0
2016-05-03 13:05:00,8.86,8.86,8.84,8.85,582850.0,8.86,8.86,8.84,8.85,582850.0
2016-05-03 13:10:00,8.85,8.86,8.85,8.86,419600.0,8.85,8.86,8.85,8.86,419600.0
2016-05-03 13:15:00,8.85,8.86,8.85,8.85,177600.0,8.85,8.86,8.85,8.85,177600.0
2016-05-03 13:20:00,8.85,8.85,8.84,8.84,117150.0,8.85,8.85,8.84,8.84,117150.0
2016-05-03 13:25:00,8.84,8.86,8.84,8.84,485700.0,8.84,8.86,8.84,8.84,485700.0
2016-05-03 13:30:00,8.85,8.85,8.83,8.84,180000.0,8.85,8.85,8.83,8.84,180000.0
2016-05-03 13:35:00,8.84,8.86,8.84,8.85,394300.0,8.84,8.86,8.84,8.85,394300.0
2016-05-03 13:40:00,8.86,8.86,8.85,8.85,244100.0,8.86,8.86,8.85,8.85,244100.0
2016-05-03 13:45:00,8.85,8.87,8.85,8.87,112400.0,8.85,8.87,8.85,8.87,112400.0
2016-05-03 13:50:00,8.86,8.86,8.85,8.85,180000.0,8.86,8.86,8.85,8.85,180000.0
2016-05-03 13:55:00,8.85,8.85,8.84,8.84,75000.0,8.85,8.85,8.84,8.84,75000.0
2016-05-03 14:00:00,8.84,8.86,8.83,8.83,778200.0,8.84,8.86,8.83,8.83,778200.0
2016-05-03 14:05:00,8.83,8.85,8.83,8.85,207950.0,8.83,8.85,8.83,8.85,207950.0
2016-05-03 14:10:00,8.84,8.85,8.83,8.83,185600.0,8.84,8.85,8.83,8.83,185600.0
2016-05-03 14:15:00,8.84,8.84,8.81,8.81,331950.0,8.84,8.84,8.81,8.81,331950.0
2016-05-03 14:20:00,8.81,8.82,8.81,8.82,226800.0,8.81,8.82,8.81,8.82,226800.0
2016-05-03 14:25:00,8.83,8.83,8.82,8.83,274400.0,8.83,8.83,8.82,8.83,274400.0
2016-05-03 14:30:00,8.83,8.83,8.83,8.83,40000.0,8.83,8.83,8.83,8.83,40000.0
2016-05-03 14:35:00,8.83,8.84,8.83,8.83,246350.0,8.83,8.84,8.83,8.83,246350.0
2016-05-03 14:40:00,8.83,8.84,8.82,8.82,534650.0,8.83,8.84,8.82,8.82,534650.0
2016-05-03 14:45:00,8.82,8.82,8.8,8.81,342700.0,8.82,8.82,8.8,8.81,342700.0
2016-05-03 14:50:00,8.8,8.81,8.78,8.8,447300.0,8.8,8.81,8.78,8.8,447300.0
2016-05-03 14:55:00,8.79,8.81,8.79,8.8,436850.0,8.79,8.81,8.79,8.8,436850.0
2016-05-03 15:00:00,8.8,8.82,8.8,8.8,919550.0,8.8,8.82,8.8,8.8,919550.0
2016-05-03 15:05:00,8.8,8.81,8.8,8.81,231700.0,8.8,8.81,8.8,8.81,231700.0
2016-05-03 15:10:00,8.81,8.81,8.78,8.78,205050.0,8.81,8.81,8.78,8.78,205050.0
2016-05-03 15:15:00,8.78,8.8,8.78,8.79,449800.0,8.78,8.8,8.78,8.79,449800.0
2016-05-03 15:20:00,8.79,8.79,8.77,8.78,384200.0,8.79,8.79,8.77,8.78,384200.0
2016-05-03 15:25:00,8.78,8.79,8.78,8.78,239300.0,8.78,8.79,8.78,8.78,239300.0
2016-05-03 15:30:00,8.78,8.79,8.76,8.77,425500.0,8.78,8.79,8.76,8.77,425500.0
2016-05-03 15:35:00,8.77,8.77,8.75,8.75,596250.0,8.77,8.77,8.75,8.75,596250.0
2016-05-03 15:40:00,8.75,8.76,8.74,8.76,488450.0,8.75,8.76,8.74,8.76,488450.0
2016-05-03 15:45:00,8.76,8.77,8.75,8.77,739600.0,8.76,8.77,8.75,8.77,739600.0
2016-05-03 15:50:00,8.77,8.77,8.75,8.76,747350.0,8.77,8.77,8.75,8.76,747350.0
2016-05-03 15:55:00,8.76,8.76,8.75,8.75,2193600.0,8.76,8.76,8.75,8.75,2193600.0
2016-05-04 09:30:00,8.74,8.75,8.69,8.73,810200.0,8.74,8.75,8.69,8.73,810200.0
2016-05-04 09:35:00,8.72,8.74,8.7,8.72,165000.0,8.72,8.74,8.7,8.72,165000.0
2016-05-04 09:40:00,8.72,8.76,8.7,8.72,325850.0,8.72,8.76,8.7,8.72,325850.0
2016-05-04 09:45:00,8.71,8.75,8.71,8.72,516600.0,8.71,8.75,8.71,8.72,516600.0
2016-05-04 09:50:00,8.73,8.76,8.73,8.73,325000.0,8.73,8.76,8.73,8.73,325000.0
2016-05-04 09:55:00,8.73,8.73,8.7,8.71,203600.0,8.73,8.73,8.7,8.71,203600.0
2016-05-04 10:00:00,8.71,8.74,8.71,8.72,475350.0,8.71,8.74,8.71,8.72,475350.0
2016-05-04 10:05:00,8.73,8.76,8.73,8.76,170000.0,8.73,8.76,8.73,8.76,170000.0
2016-05-04 10:10:00,8.76,8.77,8.75,8.76,479850.0,8.76,8.77,8.75,8.76,479850.0
2016-05-04 10:15:00,8.75,8.77,8.75,8.76,408850.0,8.75,8.77,8.75,8.76,408850.0
2016-05-04 10:20:00,8.77,8.77,8.76,8.76,144800.0,8.77,8.77,8.76,8.76,144800.0
2016-05-04 10:25:00,8.76,8.76,8.72,8.72,140550.0,8.76,8.76,8.72,8.72,140550.0
2016-05-04 10:30:00,8.72,8.72,8.71,8.71,173350.0,8.72,8.72,8.71,8.71,173350.0
2016-05-04 10:35:00,8.71,8.73,8.7,8.73,165700.0,8.71,8.73,8.7,8.73,165700.0
2016-05-04 10:40:00,8.72,8.72,8.71,8.71,65000.0,8.72,8.72,8.71,8.71,65000.0
2016-05-04 10:45:00,8.71,8.71,8.69,8.71,217300.0,8.71,8.71,8.69,8.71,217300.0
2016-05-04 10:50:00,8.72,8.72,8.7,8.72,110000.0,8.72,8.72,8.7,8.72,110000.0
2016-05-04 10:55:00,8.7,8.72,8.7,8.72,112500.0,8.7,8.72,8.7,8.72,112500.0
2016-05-04 11:00:00,8.72,8.74,8.71,8.74,127500.0,8.72,8.74,8.71,8.74,127500.0
2016-05-04 11:05:00,8.73,8.73,8.72,8.72,523350.0,8.73,8.73,8.72,8.72,523350.0
2016-05-04 11:10:00,8.72,8.72,8.7,8.7,163850.0,8.72,8.72,8.7,8.7,163850.0
2016-05-04 11:15:00,8.71,8.73,8.69,8.72,659450.0,8.71,8.73,8.69,8.72,659450.0
2016-05-04 11:20:00,8.73,8.73,8.71,8.71,131150.0,8.73,8.73,8.71,8.71,131150.0
2016-05-04 11:25:00,8.71,8.73,8.7,8.73,656300.0,8.71,8.73,8.7,8.73,656300.0
2016-05-04 11:30:00,8.73,8.74,8.7,8.72,605600.0,8.73,8.74,8.7,8.72,605600.0
2016-05-04 11:35:00,8.73,8.75,8.73,8.75,536450.0,8.73,8.75,8.73,8.75,536450.0
2016-05-04 11:40:00,8.75,8.76,8.74,8.75,1241850.0,8.75,8.76,8.74,8.75,1241850.0
2016-05-04 11:45:00,8.75,8.75,8.74,8.74,281250.0,8.75,8.75,8.74,8.74,281250.0
2016-05-04 11:50:00,8.74,8.74,8.72,8.72,100000.0,8.74,8.74,8.72,8.72,100000.0
2016-05-04 11:55:00,8.72,8.73,8.7,8.71,106250.0,8.72,8.73,8.7,8.71,106250.0
2016-05-04 12:00:00,8.71,8.71,8.7,8.71,362500.0,8.71,8.71,8.7,8.71,362500.0
2016-05-04 12:05:00,8.71,8.72,8.7,8.7,97500.0,8.71,8.72,8.7,8.7,97500.0
2016-05-04 12:10:00,8.71,8.71,8.7,8.7,216250.0,8.71,8.71,8.7,8.7,216250.0
2016-05-04 12:15:00,8.7,8.7,8.66,8.66,546500.0,8.7,8.7,8.66,8.66,546500.0
2016-05-04 12:20:00,8.66,8.67,8.65,8.67,281250.0,8.66,8.67,8.65,8.67,281250.0
2016-05-04 12:25:00,8.66,8.67,8.64,8.64,121250.0,8.66,8.67,8.64,8.64,121250.0
2016-05-04 12:30:00,8.64,8.66,8.64,8.66,105000.0,8.64,8.66,8.64,8.66,105000.0
2016-05-04 12:35:00,8.66,8.67,8.65,8.65,765550.0,8.66,8.67,8.65,8.65,765550.0
2016-05-04 12:40:00,8.65,8.66,8.65,8.66,448050.0,8.65,8.66,8.65,8.66,448050.0
2016-05-04 12:45:00,8.66,8.66,8.65,8.66,278500.0,8.66,8.66,8.65,8.66,278500.0
2016-05-04 12:50:00,8.66,8.68,8.65,8.67,623450.0,8.66,8.68,8.65,8.67,623450.0
2016-05-04 12:55:00,8.67,8.67,8.66,8.67,116650.0,8.67,8.67,8.66,8.67,116650.0
2016-05-04 13:00:00,8.66,8.67,8.66,8.67,125300.0,8.66,8.67,8.66,8.67,125300.0
2016-05-04 13:05:00,8.67,8.68,8.67,8.67,248750.0,8.67,8.68,8.67,8.67,248750.0
2016-05-04 13:10:00,8.67,8.68,8.67,8.68,201250.0,8.67,8.68,8.67,8.68,201250.0
2016-05-04 13:15:00,8.67,8.7,8.67,8.7,396000.0,8.67,8.7,8.67,8.7,396000.0
2016-05-04 13:20:00,8.68,8.72,8.68,8.7,465600.0,8.68,8.72,8.68,8.7,465600.0
2016-05-04 13:25:00,8.7,8.71,8.68,8.7,105000.0,8.7,8.71,8.68,8.7,105000.0
2016-05-04 13:30:00,8.7,8.71,8.69,8.69,270000.0,8.7,8.71,8.69,8.69,270000.0
2016-05-04 13:35:00,8.68,8.7,8.68,8.69,160750.0,8.68,8.7,8.68,8.69,160750.0
2016-05-04 13:40:00,8.68,8.69,8.68,8.69,390550.0,8.68,8.69,8.68,8.69,390550.0
2016-05-04 13:45:00,8.68,8.69,8.66,8.66,182850.0,8.68,8.69,8.66,8.66,182850.0
2016-05-04 13:50:00,8.67,8.69,8.67,8.68,233750.0,8.67,8.69,8.67,8.68,233750.0
2016-05-04 13:55:00,8.68,8.71,8.67,8.7,536700.0,8.68,8.71,8.67,8.7,536700.0
2016-05-04 14:00:00,8.7,8.71,8.69,8.71,185500.0,8.7,8.71,8.69,8.71,185500.0
2016-05-04 14:05:00,8.71,8.71,8.68,8.69,191000.0,8.71,8.71,8.68,8.69,191000.0
2016-05-04 14:10:00,8.68,8.7,8.68,8.7,498250.0,8.68,8.7,8.68,8.7,498250.0
2016-05-04 14:15:00,8.69,8.7,8.68,8.68,405550.0,8.69,8.7,8.68,8.68,405550.0
2016-05-04 14:20:00,8.69,8.7,8.68,8.69,379250.0,8.69,8.7,8.68,8.69,379250.0
2016-05-04 14:25:00,8.69,8.71,8.69,8.69,180000.0,8.69,8.71,8.69,8.69,180000.0
2016-05-04 14:30:00,8.7,8.71,8.7,8.7,200100.0,8.7,8.71,8.7,8.7,200100.0
2016-05-04 14:35:00,8.69,8.69,8.68,8.68,191000.0,8.69,8.69,8.68,8.68,191000.0
2016-05-04 14:40:00,8.67,8.68,8.67,8.68,161250.0,8.67,8.68,8.67,8.68,161250.0
2016-05-04 14:45:00,8.68,8.68,8.68,8.68,130000.0,8.68,8.68,8.68,8.68,130000.0
2016-05-04 14:50:00,8.68,8.68,8.68,8.68,99100.0,8.68,8.68,8.68,8.68,99100.0
2016-05-04 14:55:00,8.67,8.68,8.67,8.67,132350.0,8.67,8.68,8.67,8.67,132350.0
2016-05-04 15:00:00,8.67,8.67,8.66,8.66,195200.0,8.67,8.67,8.66,8.66,195200.0
2016-05-04 15:05:00,8.66,8.67,8.66,8.67,211350.0,8.66,8.67,8.66,8.67,211350.0
2016-05-04 15:10:00,8.68,8.68,8.67,8.67,234600.0,8.68,8.68,8.67,8.67,234600.0
2016-05-04 15:15:00,8.67,8.69,8.67,8.69,283800.0,8.67,8.69,8.67,8.69,283800.0
2016-05-04 15:20:00,8.68,8.68,8.67,8.68,345700.0,8.68,8.68,8.67,8.68,345700.0
2016-05-04 15:25:00,8.67,8.68,8.66,8.67,375700.0,8.67,8.68,8.66,8.67,375700.0
2016-05-04 15:30:00,8.67,8.67,8.66,8.66,222250.0,8.67,8.67,8.66,8.66,222250.0
2016-05-04 15:35:00,8.66,8.67,8.66,8.66,232200.0,8.66,8.67,8.66,8.66,232200.0
2016-05-04 15:40:00,8.66,8.69,8.66,8.67,334200.0,8.66,8.69,8.66,8.67,334200.0
2016-05-04 15:45:00,8.67,8.69,8.67,8.68,544350.0,8.67,8.69,8.67,8.68,544350.0
2016-05-04 15:50:00,8.68,8.68,8.67,8.68,369750.0,8.68,8.68,8.67,8.68,369750.0
2016-05-04 15:55:00,8.67,8.67,8.66,8.67,1003000.0,8.67,8.67,8.66,8.67,1003000.0
2016-05-05 09:30:00,8.68,8.68,8.64,8.64,645850.0,8.68,8.68,8.64,8.64,645850.0
2016-05-05 09:35:00,8.62,8.66,8.62,8.66,217950.0,8.62,8.66,8.62,8.66,217950.0
2016-05-05 09:40:00,8.65,8.66,8.63,8.64,135000.0,8.65,8.66,8.63,8.64,135000.0
2016-05-05 09:45:00,8.64,8.67,8.62,8.64,679250.0,8.64,8.67,8.62,8.64,679250.0
2016-05-05 09:50:00,8.65,8.67,8.65,8.66,289000.0,8.65,8.67,8.65,8.66,289000.0
2016-05-05 09:55:00,8.66,8.67,8.65,8.66,498700.0,8.66,8.67,8.65,8.66,498700.0
2016-05-05 10:00:00,8.67,8.71,8.65,8.71,212150.0,8.67,8.71,8.65,8.71,212150.0
2016-05-05 10:05:00,8.71,8.73,8.7,8.71,765750.0,8.71,8.73,8.7,8.71,765750.0
2016-05-05 10:10:00,8.71,8.74,8.7,8.74,312500.0,8.71,8.74,8.7,8.74,312500.0
2016-05-05 10:15:00,8.74,8.76,8.72,8.72,637150.0,8.74,8.76,8.72,8.72,637150.0
2016-05-05 10:20:00,8.72,8.72,8.69,8.69,145000.0,8.72,8.72,8.69,8.69,145000.0
2016-05-05 10:25:00,8.69,8.69,8.66,8.67,152000.0,8.69,8.69,8.66,8.67,152000.0
2016-05-05 10:30:00,8.67,8.71,8.67,8.71,127650.0,8.67,8.71,8.67,8.71,127650.0
2016-05-05 10:35:00,8.69,8.71,8.68,8.71,700000.0,8.69,8.71,8.68,8.71,700000.0
2016-05-05 10:40:00,8.71,8.72,8.7,8.71,864250.0,8.71,8.72,8.7,8.71,864250.0
2016-05-05 10:45:00,8.71,8.71,8.69,8.71,565050.0,8.71,8.71,8.69,8.71,565050.0
2016-05-05 10:50:00,8.71,8.72,8.69,8.7,430000.0,8.71,8.72,8.69,8.7,430000.0
2016-05-05 10:55:00,8.7,8.7,8.7,8.7,120000.0,8.7,8.7,8.7,8.7,120000.0
2016-05-05 11:00:00,8.7,8.71,8.7,8.7,225000.0,8.7,8.71,8.7,8.7,225000.0
2016-05-05 11:05:00,8.7,8.7,8.68,8.69,181900.0,8.7,8.7,8.68,8.69,181900.0
2016-05-05 11:10:00,8.69,8.69,8.67,8.67,85000.0,8.69,8.69,8.67,8.67,85000.0
2016-05-05 11:15:00,8.67,8.68,8.67,8.68,185000.0,8.67,8.68,8.67,8.68,185000.0
2016-05-05 11:20:00,8.67,8.68,8.67,8.68,563550.0,8.67,8.68,8.67,8.68,563550.0
2016-05-05 11:25:00,8.68,8.7,8.68,8.69,123950.0,8.68,8.7,8.68,8.69,123950.0
2016-05-05 11:30:00,8.69,8.71,8.69,8.71,285850.0,8.69,8.71,8.69,8.71,285850.0
2016-05-05 11:35:00,8.71,8.72,8.7,8.71,30000.0,8.71,8.72,8.7,8.71,30000.0
2016-05-05 11:40:00,8.72,8.72,8.71,8.72,69200.0,8.72,8.72,8.71,8.72,69200.0
2016-05-05 11:45:00,8.71,8.72,8.71,8.72,288200.0,8.71,8.72,8.71,8.72,288200.0
2016-05-05 11:50:00,8.72,8.72,8.72,8.72,120650.0,8.72,8.72,8.72,8.72,120650.0
2016-05-05 11:55:00,8.73,8.73,8.71,8.71,203350.0,8.73,8.73,8.71,8.71,203350.0
2016-05-05 12:00:00,8.71,8.72,8.71,8.72,50000.0,8.71,8.72,8.71,8.72,50000.0
2016-05-05 12:05:00,8.72,8.72,8.71,8.71,67550.0,8.72,8.72,8.71,8.71,67550.0
2016-05-05 12:10:00,8.71,8.71,8.7,8.71,100000.0,8.71,8.71,8.7,8.71,100000.0
2016-05-05 12:15:00,8.71,8.73,8.71,8.73,491950.0,8.71,8.73,8.71,8.73,491950.0
2016-05-05 12:20:00,8.72,8.74,8.72,8.74,552050.0,8.72,8.74,8.72,8.74,552050.0
2016-05-05 12:25:00,8.74,8.74,8.72,8.73,381000.0,8.74,8.74,8.72,8.73,381000.0
2016-05-05 12:30:00,8.73,8.74,8.72,8.74,549250.0,8.73,8.74,8.72,8.74,549250.0
2016-05-05 12:35:00,8.74,8.74,8.74,8.74,94500.0,8.74,8.74,8.74,8.74,94500.0
2016-05-05 12:40:00,8.74,8.76,8.74,8.75,258000.0,8.74,8.76,8.74,8.75,258000.0
2016-05-05 12:45:00,8.76,8.77,8.75,8.77,523750.0,8.76,8.77,8.75,8.77,523750.0
2016-05-05 12:50:00,8.75,8.76,8.75,8.76,185000.0,8.75,8.76,8.75,8.76,185000.0
2016-05-05 12:55:00,8.76,8.76,8.75,8.75,217300.0,8.76,8.76,8.75,8.75,217300.0
2016-05-05 13:00:00,8.75,8.75,8.74,8.75,153900.0,8.75,8.75,8.74,8.75,153900.0
2016-05-05 13:05:00,8.74,8.75,8.73,8.74,147850.0,8.74,8.75,8.73,8.74,147850.0
2016-05-05 13:10:00,8.73,8.73,8.72,8.73,185000.0,8.73,8.73,8.72,8.73,185000.0
2016-05-05 13:15:00,8.73,8.73,8.71,8.71,162050.0,8.73,8.73,8.71,8.71,162050.0
2016-05-05 13:20:00,8.71,8.71,8.7,8.71,242500.0,8.71,8.71,8.7,8.71,242500.0
2016-05-05 13:25:00,8.7,8.7,8.68,8.68,137000.0,8.7,8.7,8.68,8.68,137000.0
2016-05-05 13:30:00,8.68,8.7,8.68,8.7,308700.0,8.68,8.7,8.68,8.7,308700.0
2016-05-05 13:35:00,8.7,8.71,8.69,8.69,132600.0,8.7,8.71,8.69,8.69,132600.0
2016-05-05 13:40:00,8.7,8.71,8.69,8.71,268900.0,8.7,8.71,8.69,8.71,268900.0
2016-05-05 13:45:00,8.71,8.72,8.7,8.71,632250.0,8.71,8.72,8.7,8.71,632250.0
2016-05-05 13:50:00,8.71,8.71,8.7,8.7,445700.0,8.71,8.71,8.7,8.7,445700.0
2016-05-05 13:55:00,8.7,8.71,8.68,8.69,348100.0,8.7,8.71,8.68,8.69,348100.0
2016-05-05 14:00:00,8.69,8.7,8.69,8.69,76000.0,8.69,8.7,8.69,8.69,76000.0
2016-05-05 14:05:00,8.68,8.73,8.68,8.72,272550.0,8.68,8.73,8.68,8.72,272550.0
2016-05-05 14:10:00,8.72,8.73,8.71,8.71,119250.0,8.72,8.73,8.71,8.71,119250.0
2016-05-05 14:15:00,8.72,8.73,8.71,8.71,74650.0,8.72,8.73,8.71,8.71,74650.0
2016-05-05 14:20:00,8.71,8.72,8.7,8.72,174500.0,8.71,8.72,8.7,8.72,174500.0
2016-05-05 14:25:00,8.72,8.73,8.71,8.72,628250.0,8.72,8.73,8.71,8.72,628250.0
2016-05-05 14:30:00,8.72,8.72,8.7,8.72,355350.0,8.72,8.72,8.7,8.72,355350.0
2016-05-05 14:35:00,8.72,8.72,8.7,8.71,195000.0,8.72,8.72,8.7,8.71,195000.0
2016-05-05 14:40:00,8.71,8.72,8.71,8.71,79100.0,8.71,8.72,8.71,8.71,79100.0
2016-05-05 14:45:00,8.71,8.72,8.71,8.72,120000.0,8.71,8.72,8.71,8.72,120000.0
2016-05-05 14:50:00,8.72,8.72,8.71,8.72,43250.0,8.72,8.72,8.71,8.72,43250.0
2016-05-05 14:55:00,8.72,8.72,8.71,8.71,75000.0,8.72,8.72,8.71,8.71,75000.0
2016-05-05 15:00:00,8.71,8.72,8.71,8.71,245350.0,8.71,8.72,8.71,8.71,245350.0
2016-05-05 15:05:00,8.71,8.72,8.71,8.71,100000.0,8.71,8.72,8.71,8.71,100000.0
2016-05-05 15:10:00,8.72,8.72,8.71,8.72,45000.0,8.72,8.72,8.71,8.72,45000.0
2016-05-05 15:15:00,8.71,8.71,8.7,8.71,163650.0,8.71,8.71,8.7,8.71,163650.0
2016-05-05 15:20:00,8.71,8.71,8.7,8.71,95500.0,8.71,8.71,8.7,8.71,95500.0
2016-05-05 15:25:00,8.71,8.72,8.71,8.72,145500.0,8.71,8.72,8.71,8.72,145500.0
2016-05-05 15:30:00,8.72,8.72,8.71,8.71,449150.0,8.72,8.72,8.71,8.71,449150.0
2016-05-05 15:35:00,8.72,8.72,8.71,8.71,188300.0,8.72,8.72,8.71,8.71,188300.0
2016-05-05 15:40:00,8.71,8.73,8.71,8.72,241650.0,8.71,8.73,8.71,8.72,241650.0
2016-05-05 15:45:00,8.71,8.72,8.71,8.72,195000.0,8.71,8.72,8.71,8.72,195000.0
2016-05-05 15:50:00,8.72,8.72,8.71,8.72,766500.0,8.72,8.72,8.71,8.72,766500.0
2016-05-05 15:55:00,8.72,8.72,8.7,8.7,1387800.0,8.72,8.72,8.7,8.7,1387800.0
2016-05-06 09:30:00,8.68,8.7,8.66,8.67,273750.0,8.68,8.7,8.66,8.67,273750.0
2016-05-06 09:35:00,8.67,8.7,8.66,8.68,101250.0,8.67,8.7,8.66,8.68,101250.0
2016-05-06 09:40:00,8.69,8.71,8.68,8.7,125750.0,8.69,8.71,8.68,8.7,125750.0
2016-05-06 09:45:00,8.7,8.7,8.67,8.67,260200.0,8.7,8.7,8.67,8.67,260200.0
2016-05-06 09:50:00,8.66,8.67,8.66,8.67,136600.0,8.66,8.67,8.66,8.67,136600.0
2016-05-06 09:55:00,8.67,8.68,8.66,8.67,825650.0,8.67,8.68,8.66,8.67,825650.0
2016-05-06 10:00:00,8.67,8.67,8.65,8.66,409700.0,8.67,8.67,8.65,8.66,409700.0
2016-05-06 10:05:00,8.65,8.67,8.65,8.67,115350.0,8.65,8.67,8.65,8.67,115350.0
2016-05-06 10:10:00,8.66,8.66,8.64,8.64,521100.0,8.66,8.66,8.64,8.64,521100.0
2016-05-06 10:15:00,8.65,8.65,8.62,8.63,554750.0,8.65,8.65,8.62,8.63,554750.0
2016-05-06 10:20:00,8.62,8.63,8.6,8.61,600200.0,8.62,8.63,8.6,8.61,600200.0
2016-05-06 10:25:00,8.6,8.62,8.59,8.62,521700.0,8.6,8.62,8.59,8.62,521700.0
2016-05-06 10:30:00,8.62,8.63,8.62,8.63,574700.0,8.62,8.63,8.62,8.63,574700.0
2016-05-06 10:35:00,8.63,8.64,8.61,8.62,980450.0,8.63,8.64,8.61,8.62,980450.0
2016-05-06 10:40:00,8.62,8.63,8.61,8.62,635000.0,8.62,8.63,8.61,8.62,635000.0
2016-05-06 10:45:00,8.63,8.63,8.61,8.62,159500.0,8.63,8.63,8.61,8.62,159500.0
2016-05-06 10:50:00,8.62,8.62,8.6,8.61,755300.0,8.62,8.62,8.6,8.61,755300.0
2016-05-06 10:55:00,8.6,8.62,8.6,8.61,409500.0,8.6,8.62,8.6,8.61,409500.0
2016-05-06 11:00:00,8.62,8.62,8.61,8.62,140500.0,8.62,8.62,8.61,8.62,140500.0
2016-05-06 11:05:00,8.61,8.63,8.61,8.63,82150.0,8.61,8.63,8.61,8.63,82150.0
2016-05-06 11:10:00,8.63,8.64,8.63,8.64,347500.0,8.63,8.64,8.63,8.64,347500.0
2016-05-06 11:15:00,8.64,8.64,8.62,8.62,715000.0,8.64,8.64,8.62,8.62,715000.0
2016-05-06 11:20:00,8.62,8.62,8.61,8.61,130000.0,8.62,8.62,8.61,8.61,130000.0
2016-05-06 11:25:00,8.62,8.62,8.6,8.61,156850.0,8.62,8.62,8.6,8.61,156850.0
2016-05-06 11:30:00,8.6,8.62,8.6,8.61,637200.0,8.6,8.62,8.6,8.61,637200.0
2016-05-06 11:35:00,8.61,8.62,8.6,8.61,253950.0,8.61,8.62,8.6,8.61,253950.0
2016-05-06 11:40:00,8.61,8.62,8.6,8.6,337500.0,8.61,8.62,8.6,8.6,337500.0
2016-05-06 11:45:00,8.6,8.6,8.58,8.59,456750.0,8.6,8.6,8.58,8.59,456750.0
2016-05-06 11:50:00,8.59,8.59,8.57,8.57,259900.0,8.59,8.59,8.57,8.57,259900.0
2016-05-06 11:55:00,8.57,8.58,8.56,8.56,328350.0,8.57,8.58,8.56,8.56,328350.0
2016-05-06 12:00:00,8.56,8.58,8.56,8.57,316600.0,8.56,8.58,8.56,8.57,316600.0
2016-05-06 12:05:00,8.58,8.58,8.57,8.57,263000.0,8.58,8.58,8.57,8.57,263000.0
2016-05-06 12:10:00,8.58,8.58,8.57,8.57,164900.0,8.58,8.58,8.57,8.57,164900.0
2016-05-06 12:15:00,8.58,8.58,8.57,8.57,155000.0,8.58,8.58,8.57,8.57,155000.0
2016-05-06 12:20:00,8.57,8.58,8.57,8.57,142900.0,8.57,8.58,8.57,8.57,142900.0
2016-05-06 12:25:00,8.57,8.57,8.56,8.56,104700.0,8.57,8.57,8.56,8.56,104700.0
2016-05-06 12:30:00,8.56,8.56,8.54,8.54,450750.0,8.56,8.56,8.54,8.54,450750.0
2016-05-06 12:35:00,8.55,8.55,8.53,8.55,435000.0,8.55,8.55,8.53,8.55,435000.0
2016-05-06 12:40:00,8.55,8.55,8.53,8.53,102500.0,8.55,8.55,8.53,8.53,102500.0
2016-05-06 12:45:00,8.54,8.54,8.52,8.53,60000.0,8.54,8.54,8.52,8.53,60000.0
2016-05-06 12:50:00,8.53,8.54,8.53,8.53,227300.0,8.53,8.54,8.53,8.53,227300.0
2016-05-06 12:55:00,8.54,8.55,8.53,8.54,450750.0,8.54,8.55,8.53,8.54,450750.0
2016-05-06 13:00:00,8.54,8.55,8.54,8.55,91250.0,8.54,8.55,8.54,8.55,91250.0
2016-05-06 13:05:00,8.55,8.56,8.54,8.56,182850.0,8.55,8.56,8.54,8.56,182850.0
2016-05-06 13:10:00,8.56,8.58,8.56,8.57,179000.0,8.56,8.58,8.56,8.57,179000.0
2016-05-06 13:15:00,8.57,8.58,8.57,8.58,155800.0,8.57,8.58,8.57,8.58,155800.0
2016-05-06 13:20:00,8.58,8.6,8.58,8.6,361050.0,8.58,8.6,8.58,8.6,361050.0
2016-05-06 13:25:00,8.6,8.61,8.6,8.61,40000.0,8.6,8.61,8.6,8.61,40000.0
2016-05-06 13:30:00,8.6,8.6,8.59,8.59,81350.0,8.6,8.6,8.59,8.59,81350.0
2016-05-06 13:35:00,8.59,8.6,8.59,8.59,115100.0,8.59,8.6,8.59,8.59,115100.0
2016-05-06 13:40:00,8.6,8.6,8.58,8.58,232300.0,8.6,8.6,8.58,8.58,232300.0
2016-05-06 13:45:00,8.58,8.59,8.58,8.58,97950.0,8.58,8.59,8.58,8.58,97950.0
2016-05-06 13:50:00,8.58,8.59,8.58,8.58,99900.0,8.58,8.59,8.58,8.58,99900.0
2016-05-06 13:55:00,8.59,8.6,8.58,8.6,85000.0,8.59,8.6,8.58,8.6,85000.0
2016-05-06 14:00:00,8.6,8.61,8.6,8.61,327450.0,8.6,8.61,8.6,8.61,327450.0
2016-05-06 14:05:00,8.62,8.62,8.61,8.62,82250.0,8.62,8.62,8.61,8.62,82250.0
2016-05-06 14:10:00,8.61,8.62,8.61,8.62,60000.0,8.61,8.62,8.61,8.62,60000.0
2016-05-06 14:15:00,8.62,8.63,8.62,8.63,268350.0,8.62,8.63,8.62,8.63,268350.0
2016-05-06 14:20:00,8.63,8.65,8.63,8.64,706650.0,8.63,8.65,8.63,8.64,706650.0
2016-05-06 14:25:00,8.63,8.66,8.63,8.65,243750.0,8.63,8.66,8.63,8.65,243750.0
2016-05-06 14:30:00,8.65,8.66,8.65,8.66,465400.0,8.65,8.66,8.65,8.66,465400.0
2016-05-06 14:35:00,8.66,8.67,8.66,8.67,583950.0,8.66,8.67,8.66,8.67,583950.0
2016-05-06 14:40:00,8.67,8.67,8.65,8.65,207050.0,8.67,8.67,8.65,8.65,207050.0
2016-05-06 14:45:00,8.65,8.65,8.64,8.64,232550.0,8.65,8.65,8.64,8.64,232550.0
2016-05-06 14:50:00,8.64,8.65,8.64,8.65,195000.0,8.64,8.65,8.64,8.65,195000.0
2016-05-06 14:55:00,8.65,8.66,8.65,8.66,132300.0,8.65,8.66,8.65,8.66,132300.0
2016-05-06 15:00:00,8.65,8.66,8.65,8.66,123750.0,8.65,8.66,8.65,8.66,123750.0
2016-05-06 15:05:00,8.66,8.67,8.66,8.66,575850.0,8.66,8.67,8.66,8.66,575850.0
2016-05-06 15:10:00,8.66,8.67,8.66,8.67,122500.0,8.66,8.67,8.66,8.67,122500.0
2016-05-06 15:15:00,8.66,8.67,8.66,8.66,215000.0,8.66,8.67,8.66,8.66,215000.0
2016-05-06 15:20:00,8.66,8.68,8.66,8.68,835400.0,8.66,8.68,8.66,8.68,835400.0
2016-05-06 15:25:00,8.68,8.68,8.67,8.68,130000.0,8.68,8.68,8.67,8.68,130000.0
2016-05-06 15:30:00,8.67,8.68,8.66,8.67,310150.0,8.67,8.68,8.66,8.67,310150.0
2016-05-06 15:35:00,8.67,8.68,8.67,8.67,223500.0,8.67,8.68,8.67,8.67,223500.0
2016-05-06 15:40:00,8.67,8.68,8.67,8.67,251250.0,8.67,8.68,8.67,8.67,251250.0
2016-05-06 15:45:00,8.67,8.69,8.67,8.68,1654100.0,8.67,8.69,8.67,8.68,1654100.0
2016-05-06 15:50:00,8.68,8.69,8.68,8.69,1115900.0,8.68,8.69,8.68,8.69,1115900.0
2016-05-06 15:55:00,8.69,8.7,8.67,8.68,3110500.0,8.69,8.7,8.67,8.68,3110500.0
2016-05-09 09:30:00,8.7,8.74,8.7,8.74,484350.0,8.7,8.74,8.7,8.74,484350.0
2016-05-09 09:35:00,8.72,8.78,8.72,8.76,1124500.0,8.72,8.78,8.72,8.76,1124500.0
2016-05-09 09:40:00,8.75,8.84,8.75,8.84,1167000.0,8.75,8.84,8.75,8.84,1167000.0
2016-05-09 09:45:00,8.83,8.85,8.81,8.84,1120950.0,8.83,8.85,8.81,8.84,1120950.0
2016-05-09 09:50:00,8.84,8.87,8.83,8.85,873800.0,8.84,8.87,8.83,8.85,873800.0
2016-05-09 09:55:00,8.84,8.89,8.84,8.88,861550.0,8.84,8.89,8.84,8.88,861550.0
2016-05-09 10:00:00,8.89,8.93,8.89,8.89,2103100.0,8.89,8.93,8.89,8.89,2103100.0
2016-05-09 10:05:00,8.89,8.96,8.89,8.94,2112450.0,8.89,8.96,8.89,8.94,2112450.0
2016-05-09 10:10:00,8.94,8.95,8.92,8.95,730000.0,8.94,8.95,8.92,8.95,730000.0
2016-05-09 10:15:00,8.95,9.0,8.95,8.98,1673150.0,8.95,9.0,8.95,8.98,1673150.0
2016-05-09 10:20:00,8.97,8.99,8.96,8.97,1059400.0,8.97,8.99,8.96,8.97,1059400.0
2016-05-09 10:25:00,8.96,8.97,8.94,8.94,847600.0,8.96,8.97,8.94,8.94,847600.0
2016-05-09 10:30:00,8.94,8.94,8.9,8.91,792500.0,8.94,8.94,8.9,8.91,792500.0
2016-05-09 10:35:00,8.91,8.95,8.91,8.95,606900.0,8.91,8.95,8.91,8.95,606900.0
2016-05-09 10:40:00,8.95,8.98,8.94,8.95,1162100.0,8.95,8.98,8.94,8.95,1162100.0
2016-05-09 10:45:00,8.94,8.98,8.94,8.98,729450.0,8.94,8.98,8.94,8.98,729450.0
2016-05-09 10:50:00,8.98,8.98,8.96,8.97,622400.0,8.98,8.98,8.96,8.97,622400.0
2016-05-09 10:55:00,8.97,8.97,8.95,8.96,299800.0,8.97,8.97,8.95,8.96,299800.0
2016-05-09 11:00:00,8.96,8.97,8.95,8.96,500750.0,8.96,8.97,8.95,8.96,500750.0
2016-05-09 11:05:00,8.96,8.97,8.94,8.96,738150.0,8.96,8.97,8.94,8.96,738150.0
2016-05-09 11:10:00,8.96,8.97,8.94,8.94,757350.0,8.96,8.97,8.94,8.94,757350.0
2016-05-09 11:15:00,8.95,8.95,8.93,8.93,437750.0,8.95,8.95,8.93,8.93,437750.0
2016-05-09 11:20:00,8.94,8.97,8.94,8.96,505450.0,8.94,8.97,8.94,8.96,505450.0
2016-05-09 11:25:00,8.95,8.97,8.95,8.97,339750.0,8.95,8.97,8.95,8.97,339750.0
2016-05-09 11:30:00,8.97,8.98,8.97,8.98,294000.0,8.97,8.98,8.97,8.98,294000.0
2016-05-09 11:35:00,8.98,8.98,8.97,8.98,500100.0,8.98,8.98,8.97,8.98,500100.0
2016-05-09 11:40:00,8.98,8.99,8.97,8.99,528750.0,8.98,8.99,8.97,8.99,528750.0
2016-05-09 11:45:00,8.99,9.0,8.99,9.0,777650.0,8.99,9.0,8.99,9.0,777650.0
2016-05-09 11:50:00,8.99,9.0,8.99,8.99,356300.0,8.99,9.0,8.99,8.99,356300.0
2016-05-09 11:55:00,9.0,9.04,9.0,9.03,808100.0,9.0,9.04,9.0,9.03,808100.0
2016-05-09 12:00:00,9.03,9.04,9.02,9.02,951250.0,9.03,9.04,9.02,9.02,951250.0
2016-05-09 12:05:00,9.02,9.03,9.02,9.02,608550.0,9.02,9.03,9.02,9.02,608550.0
2016-05-09 12:10:00,9.03,9.05,9.02,9.05,546500.0,9.03,9.05,9.02,9.05,546500.0
2016-05-09 12:15:00,9.04,9.05,9.04,9.05,350000.0,9.04,9.05,9.04,9.05,350000.0
2016-05-09 12:20:00,9.05,9.08,9.05,9.07,649850.0,9.05,9.08,9.05,9.07,649850.0
2016-05-09 12:25:00,9.07,9.07,9.05,9.05,738750.0,9.07,9.07,9.05,9.05,738750.0
2016-05-09 12:30:00,9.05,9.06,9.04,9.04,336150.0,9.05,9.06,9.04,9.04,336150.0
2016-05-09 12:35:00,9.04,9.05,9.04,9.04,430550.0,9.04,9.05,9.04,9.04,430550.0
2016-05-09 12:40:00,9.04,9.05,9.04,9.05,115000.0,9.04,9.05,9.04,9.05,115000.0
2016-05-09 12:45:00,9.04,9.07,9.04,9.07,335500.0,9.04,9.07,9.04,9.07,335500.0
2016-05-09 12:50:00,9.07,9.07,9.05,9.06,485650.0,9.07,9.07,9.05,9.06,485650.0
2016-05-09 12:55:00,9.07,9.08,9.07,9.07,395250.0,9.07,9.08,9.07,9.07,395250.0
2016-05-09 13:00:00,9.07,9.07,9.05,9.06,528650.0,9.07,9.07,9.05,9.06,528650.0
2016-05-09 13:05:00,9.06,9.06,9.05,9.06,508900.0,9.06,9.06,9.05,9.06,508900.0
2016-05-09 13:10:00,9.06,9.07,9.06,9.06,585150.0,9.06,9.07,9.06,9.06,585150.0
2016-05-09 13:15:00,9.06,9.06,9.05,9.05,343550.0,9.06,9.06,9.05,9.05,343550.0
2016-05-09 13:20:00,9.05,9.06,9.05,9.06,311550.0,9.05,9.06,9.05,9.06,311550.0
2016-05-09 13:25:00,9.06,9.06,9.05,9.05,345500.0,9.06,9.06,9.05,9.05,345500.0
2016-05-09 13:30:00,9.05,9.06,9.05,9.06,379150.0,9.05,9.06,9.05,9.06,379150.0
2016-05-09 13:35:00,9.06,9.06,9.05,9.05,230000.0,9.06,9.06,9.05,9.05,230000.0
2016-05-09 13:40:00,9.06,9.08,9.05,9.08,538700.0,9.06,9.08,9.05,9.08,538700.0
2016-05-09 13:45:00,9.08,9.09,9.08,9.09,688150.0,9.08,9.09,9.08,9.09,688150.0
2016-05-09 13:50:00,9.09,9.1,9.09,9.1,789200.0,9.09,9.1,9.09,9.1,789200.0
2016-05-09 13:55:00,9.09,9.1,9.08,9.09,861350.0,9.09,9.1,9.08,9.09,861350.0
2016-05-09 14:00:00,9.1,9.1,9.09,9.09,233100.0,9.1,9.1,9.09,9.09,233100.0
2016-05-09 14:05:00,9.09,9.1,9.09,9.09,261300.0,9.09,9.1,9.09,9.09,261300.0
2016-05-09 14:10:00,9.09,9.12,9.09,9.11,1125700.0,9.09,9.12,9.09,9.11,1125700.0
2016-05-09 14:15:00,9.11,9.11,9.09,9.09,635850.0,9.11,9.11,9.09,9.09,635850.0
2016-05-09 14:20:00,9.09,9.1,9.09,9.1,456500.0,9.09,9.1,9.09,9.1,456500.0
2016-05-09 14:25:00,9.1,9.12,9.1,9.11,662150.0,9.1,9.12,9.1,9.11,662150.0
2016-05-09 14:30:00,9.11,9.11,9.08,9.1,500000.0,9.11,9.11,9.08,9.1,500000.0
2016-05-09 14:35:00,9.1,9.1,9.08,9.1,673500.0,9.1,9.1,9.08,9.1,673500.0
2016-05-09 14:40:00,9.11,9.11,9.09,9.11,839900.0,9.11,9.11,9.09,9.11,839900.0
2016-05-09 14:45:00,9.11,9.12,9.1,9.12,543350.0,9.11,9.12,9.1,9.12,543350.0
2016-05-09 14:50:00,9.11,9.14,9.11,9.13,655850.0,9.11,9.14,9.11,9.13,655850.0
2016-05-09 14:55:00,9.12,9.13,9.11,9.11,421900.0,9.12,9.13,9.11,9.11,421900.0
2016-05-09 15:00:00,9.11,9.14,9.11,9.12,482500.0,9.11,9.14,9.11,9.12,482500.0
2016-05-09 15:05:00,9.13,9.13,9.11,9.12,343500.0,9.13,9.13,9.11,9.12,343500.0
2016-05-09 15:10:00,9.12,9.12,9.11,9.12,360800.0,9.12,9.12,9.11,9.12,360800.0
2016-05-09 15:15:00,9.12,9.12,9.1,9.11,851900.0,9.12,9.12,9.1,9.11,851900.0
2016-05-09 15:20:00,9.1,9.11,9.09,9.1,294000.0,9.1,9.11,9.09,9.1,294000.0
2016-05-09 15:25:00,9.09,9.1,9.09,9.09,399700.0,9.09,9.1,9.09,9.09,399700.0
2016-05-09 15:30:00,9.09,9.09,9.08,9.09,257550.0,9.09,9.09,9.08,9.09,257550.0
2016-05-09 15:35:00,9.09,9.09,9.07,9.08,1156900.0,9.09,9.09,9.07,9.08,1156900.0
2016-05-09 15:40:00,9.08,9.09,9.07,9.08,640200.0,9.08,9.09,9.07,9.08,640200.0
2016-05-09 15:45:00,9.07,9.08,9.06,9.07,800400.0,9.07,9.08,9.06,9.07,800400.0
2016-05-09 15:50:00,9.07,9.07,9.06,9.07,912350.0,9.07,9.07,9.06,9.07,912350.0
2016-05-09 15:55:00,9.07,9.07,9.06,9.06,1973250.0,9.07,9.07,9.06,9.06,1973250.0
2016-05-10 09:30:00,9.13,9.14,9.04,9.05,951400.0,9.13,9.14,9.04,9.05,951400.0
2016-05-10 09:35:00,9.04,9.07,9.01,9.01,789700.0,9.04,9.07,9.01,9.01,789700.0
2016-05-10 09:40:00,9.01,9.02,8.98,9.02,564500.0,9.01,9.02,8.98,9.02,564500.0
2016-05-10 09:45:00,9.04,9.07,9.04,9.07,694500.0,9.04,9.07,9.04,9.07,694500.0
2016-05-10 09:50:00,9.07,9.07,9.05,9.05,728300.0,9.07,9.07,9.05,9.05,728300.0
2016-05-10 09:55:00,9.04,9.04,9.02,9.02,206900.0,9.04,9.04,9.02,9.02,206900.0
2016-05-10 10:00:00,9.03,9.04,9.02,9.03,1941500.0,9.03,9.04,9.02,9.03,1941500.0
2016-05-10 10:05:00,9.03,9.03,9.02,9.02,1113100.0,9.03,9.03,9.02,9.02,1113100.0
2016-05-10 10:10:00,9.02,9.04,9.01,9.04,988850.0,9.02,9.04,9.01,9.04,988850.0
2016-05-10 10:15:00,9.04,9.06,9.04,9.06,342250.0,9.04,9.06,9.04,9.06,342250.0
2016-05-10 10:20:00,9.06,9.08,9.06,9.07,374800.0,9.06,9.08,9.06,9.07,374800.0
2016-05-10 10:25:00,9.08,9.1,9.07,9.1,712350.0,9.08,9.1,9.07,9.1,712350.0
2016-05-10 10:30:00,9.11,9.11,9.09,9.11,1362400.0,9.11,9.11,9.09,9.11,1362400.0
2016-05-10 10:35:00,9.11,9.12,9.09,9.09,690050.0,9.11,9.12,9.09,9.09,690050.0
2016-05-10 10:40:00,9.09,9.09,9.08,9.08,572500.0,9.09,9.09,9.08,9.08,572500.0
2016-05-10 10:45:00,9.08,9.09,9.06,9.06,100450.0,9.08,9.09,9.06,9.06,100450.0
2016-05-10 10:50:00,9.05,9.05,9.03,9.04,268000.0,9.05,9.05,9.03,9.04,268000.0
2016-05-10 10:55:00,9.04,9.05,9.03,9.04,149600.0,9.04,9.05,9.03,9.04,149600.0
2016-05-10 11:00:00,9.04,9.04,9.03,9.03,171400.0,9.04,9.04,9.03,9.03,171400.0
2016-05-10 11:05:00,9.03,9.03,9.01,9.01,150750.0,9.03,9.03,9.01,9.01,150750.0
2016-05-10 11:10:00,9.02,9.02,9.0,9.0,443350.0,9.02,9.02,9.0,9.0,443350.0
2016-05-10 11:15:00,9.0,9.01,8.99,9.01,539500.0,9.0,9.01,8.99,9.01,539500.0
2016-05-10 11:20:00,9.01,9.01,8.98,8.98,365750.0,9.01,9.01,8.98,8.98,365750.0
2016-05-10 11:25:00,8.99,9.01,8.98,9.01,240050.0,8.99,9.01,8.98,9.01,240050.0
2016-05-10 11:30:00,9.01,9.01,9.0,9.01,145000.0,9.01,9.01,9.0,9.01,145000.0
2016-05-10 11:35:00,9.01,9.01,9.0,9.0,237700.0,9.01,9.01,9.0,9.0,237700.0
2016-05-10 11:40:00,9.0,9.01,9.0,9.01,366250.0,9.0,9.01,9.0,9.01,366250.0
2016-05-10 11:45:00,9.01,9.02,9.01,9.02,155250.0,9.01,9.02,9.01,9.02,155250.0
2016-05-10 11:50:00,9.02,9.05,9.02,9.04,655000.0,9.02,9.05,9.02,9.04,655000.0
2016-05-10 11:55:00,9.05,9.06,9.05,9.05,96250.0,9.05,9.06,9.05,9.05,96250.0
2016-05-10 12:00:00,9.04,9.05,9.03,9.04,156500.0,9.04,9.05,9.03,9.04,156500.0
2016-05-10 12:05:00,9.04,9.05,9.04,9.05,131250.0,9.04,9.05,9.04,9.05,131250.0
2016-05-10 12:10:00,9.04,9.05,9.04,9.04,135000.0,9.04,9.05,9.04,9.04,135000.0
2016-05-10 12:15:00,9.05,9.05,9.03,9.03,70000.0,9.05,9.05,9.03,9.03,70000.0
2016-05-10 12:20:00,9.04,9.04,9.03,9.03,36250.0,9.04,9.04,9.03,9.03,36250.0
2016-05-10 12:25:00,9.04,9.04,9.03,9.03,40000.0,9.04,9.04,9.03,9.03,40000.0
2016-05-10 12:30:00,9.03,9.04,9.02,9.03,279250.0,9.03,9.04,9.02,9.03,279250.0
2016-05-10 12:35:00,9.03,9.04,9.02,9.04,110000.0,9.03,9.04,9.02,9.04,110000.0
2016-05-10 12:40:00,9.03,9.03,9.02,9.02,85000.0,9.03,9.03,9.02,9.02,85000.0
2016-05-10 12:45:00,9.02,9.03,9.02,9.03,417150.0,9.02,9.03,9.02,9.03,417150.0
2016-05-10 12:50:00,9.03,9.06,9.03,9.06,728900.0,9.03,9.06,9.03,9.06,728900.0
2016-05-10 12:55:00,9.06,9.06,9.05,9.05,423350.0,9.06,9.06,9.05,9.05,423350.0
2016-05-10 13:00:00,9.05,9.06,9.05,9.06,370750.0,9.05,9.06,9.05,9.06,370750.0
2016-05-10 13:05:00,9.06,9.06,9.04,9.05,270000.0,9.06,9.06,9.04,9.05,270000.0
2016-05-10 13:10:00,9.05,9.05,9.03,9.04,268700.0,9.05,9.05,9.03,9.04,268700.0
2016-05-10 13:15:00,9.04,9.05,9.04,9.04,172500.0,9.04,9.05,9.04,9.04,172500.0
2016-05-10 13:20:00,9.04,9.05,9.04,9.04,170000.0,9.04,9.05,9.04,9.04,170000.0
2016-05-10 13:25:00,9.03,9.04,9.03,9.04,320900.0,9.03,9.04,9.03,9.04,320900.0
2016-05-10 13:30:00,9.03,9.05,9.03,9.05,255550.0,9.03,9.05,9.03,9.05,255550.0
2016-05-10 13:35:00,9.05,9.06,9.04,9.06,344500.0,9.05,9.06,9.04,9.06,344500.0
2016-05-10 13:40:00,9.06,9.07,9.06,9.06,75150.0,9.06,9.07,9.06,9.06,75150.0
2016-05-10 13:45:00,9.07,9.08,9.07,9.07,252150.0,9.07,9.08,9.07,9.07,252150.0
2016-05-10 13:50:00,9.07,9.09,9.07,9.08,100000.0,9.07,9.09,9.07,9.08,100000.0
2016-05-10 13:55:00,9.09,9.09,9.09,9.09,80000.0,9.09,9.09,9.09,9.09,80000.0
2016-05-10 14:00:00,9.09,9.1,9.08,9.09,140000.0,9.09,9.1,9.08,9.09,140000.0
2016-05-10 14:05:00,9.09,9.09,9.09,9.09,205000.0,9.09,9.09,9.09,9.09,205000.0
2016-05-10 14:10:00,9.08,9.09,9.08,9.09,237900.0,9.08,9.09,9.08,9.09,237900.0
2016-05-10 14:15:00,9.09,9.09,9.08,9.08,230500.0,9.09,9.09,9.08,9.08,230500.0
2016-05-10 14:20:00,9.08,9.09,9.08,9.08,235000.0,9.08,9.09,9.08,9.08,235000.0
2016-05-10 14:25:00,9.08,9.09,9.08,9.08,69000.0,9.08,9.09,9.08,9.08,69000.0
2016-05-10 14:30:00,9.08,9.08,9.07,9.08,145000.0,9.08,9.08,9.07,9.08,145000.0
2016-05-10 14:35:00,9.08,9.1,9.08,9.09,441450.0,9.08,9.1,9.08,9.09,441450.0
2016-05-10 14:40:00,9.09,9.1,9.09,9.1,282350.0,9.09,9.1,9.09,9.1,282350.0
2016-05-10 14:45:00,9.1,9.1,9.09,9.1,240400.0,9.1,9.1,9.09,9.1,240400.0
2016-05-10 14:50:00,9.09,9.1,9.09,9.1,130000.0,9.09,9.1,9.09,9.1,130000.0
2016-05-10 14:55:00,9.1,9.11,9.1,9.1,211850.0,9.1,9.11,9.1,9.1,211850.0
2016-05-10 15:00:00,9.09,9.1,9.09,9.1,60000.0,9.09,9.1,9.09,9.1,60000.0
2016-05-10 15:05:00,9.09,9.11,9.09,9.1,247250.0,9.09,9.11,9.09,9.1,247250.0
2016-05-10 15:10:00,9.1,9.1,9.1,9.1,97500.0,9.1,9.1,9.1,9.1,97500.0
2016-05-10 15:15:00,9.1,9.11,9.1,9.1,120000.0,9.1,9.11,9.1,9.1,120000.0
2016-05-10 15:20:00,9.1,9.11,9.1,9.1,292350.0,9.1,9.11,9.1,9.1,292350.0
2016-05-10 15:25:00,9.1,9.1,9.09,9.1,460000.0,9.1,9.1,9.09,9.1,460000.0
2016-05-10 15:30:00,9.09,9.11,9.09,9.1,250100.0,9.09,9.11,9.09,9.1,250100.0
2016-05-10 15:35:00,9.1,9.11,9.1,9.1,264250.0,9.1,9.11,9.1,9.1,264250.0
2016-05-10 15:40:00,9.1,9.11,9.1,9.1,623500.0,9.1,9.11,9.1,9.1,623500.0
2016-05-10 15:45:00,9.1,9.1,9.09,9.1,664450.0,9.1,9.1,9.09,9.1,664450.0
2016-05-10 15:50:00,9.1,9.11,9.1,9.1,868750.0,9.1,9.11,9.1,9.1,868750.0
2016-05-10 15:55:00,9.1,9.12,9.1,9.11,1575900.0,9.1,9.12,9.1,9.11,1575900.0
2016-05-11 09:30:00,9.12,9.19,9.12,9.18,1343500.0,9.12,9.19,9.12,9.18,1343500.0
2016-05-11 09:35:00,9.17,9.17,9.07,9.11,920850.0,9.17,9.17,9.07,9.11,920850.0
2016-05-11 09:40:00,9.11,9.14,9.06,9.08,1715800.0,9.11,9.14,9.06,9.08,1715800.0
2016-05-11 09:45:00,9.08,9.09,9.05,9.08,613700.0,9.08,9.09,9.05,9.08,613700.0
2016-05-11 09:50:00,9.07,9.07,9.03,9.04,726350.0,9.07,9.07,9.03,9.04,726350.0
2016-05-11 09:55:00,9.04,9.05,9.02,9.03,565000.0,9.04,9.05,9.02,9.03,565000.0
2016-05-11 10:00:00,9.03,9.06,9.03,9.04,914350.0,9.03,9.06,9.03,9.04,914350.0
2016-05-11 10:05:00,9.04,9.08,9.04,9.08,303800.0,9.04,9.08,9.04,9.08,303800.0
2016-05-11 10:10:00,9.07,9.09,9.07,9.08,354750.0,9.07,9.09,9.07,9.08,354750.0
2016-05-11 10:15:00,9.08,9.13,9.07,9.12,1167100.0,9.08,9.13,9.07,9.12,1167100.0
2016-05-11 10:20:00,9.12,9.15,9.12,9.15,565000.0,9.12,9.15,9.12,9.15,565000.0
2016-05-11 10:25:00,9.14,9.15,9.11,9.13,574750.0,9.14,9.15,9.11,9.13,574750.0
2016-05-11 10:30:00,9.13,9.14,9.12,9.13,589950.0,9.13,9.14,9.12,9.13,589950.0
2016-05-11 10:35:00,9.13,9.16,9.13,9.14,424650.0,9.13,9.16,9.13,9.14,424650.0
2016-05-11 10:40:00,9.13,9.14,9.12,9.13,475300.0,9.13,9.14,9.12,9.13,475300.0
2016-05-11 10:45:00,9.12,9.12,9.08,9.08,1410000.0,9.12,9.12,9.08,9.08,1410000.0
2016-05-11 10:50:00,9.08,9.09,9.07,9.07,710950.0,9.08,9.09,9.07,9.07,710950.0
2016-05-11 10:55:00,9.07,9.08,9.06,9.06,270650.0,9.07,9.08,9.06,9.06,270650.0
2016-05-11 11:00:00,9.05,9.05,9.04,9.05,269000.0,9.05,9.05,9.04,9.05,269000.0
2016-05-11 11:05:00,9.05,9.05,9.04,9.04,357900.0,9.05,9.05,9.04,9.04,357900.0
2016-05-11 11:10:00,9.04,9.05,9.03,9.03,304350.0,9.04,9.05,9.03,9.03,304350.0
2016-05-11 11:15:00,9.04,9.06,9.04,9.05,569750.0,9.04,9.06,9.04,9.05,569750.0
2016-05-11 11:20:00,9.05,9.05,9.04,9.04,437500.0,9.05,9.05,9.04,9.04,437500.0
2016-05-11 11:25:00,9.05,9.06,9.03,9.04,859200.0,9.05,9.06,9.03,9.04,859200.0
2016-05-11 11:30:00,9.04,9.05,9.03,9.03,95000.0,9.04,9.05,9.03,9.03,95000.0
2016-05-11 11:35:00,9.02,9.03,9.01,9.02,872000.0,9.02,9.03,9.01,9.02,872000.0
2016-05-11 11:40:00,9.02,9.04,9.02,9.04,324350.0,9.02,9.04,9.02,9.04,324350.0
2016-05-11 11:45:00,9.04,9.04,9.02,9.03,184750.0,9.04,9.04,9.02,9.03,184750.0
2016-05-11 11:50:00,9.03,9.03,9.01,9.02,65000.0,9.03,9.03,9.01,9.02,65000.0
2016-05-11 11:55:00,9.02,9.04,9.02,9.03,574600.0,9.02,9.04,9.02,9.03,574600.0
2016-05-11 12:00:00,9.03,9.04,9.02,9.04,230050.0,9.03,9.04,9.02,9.04,230050.0
2016-05-11 12:05:00,9.03,9.04,9.02,9.03,119450.0,9.03,9.04,9.02,9.03,119450.0
2016-05-11 12:10:00,9.03,9.03,9.01,9.02,280000.0,9.03,9.03,9.01,9.02,280000.0
2016-05-11 12:15:00,9.01,9.02,9.01,9.02,437500.0,9.01,9.02,9.01,9.02,437500.0
2016-05-11 12:20:00,9.02,9.02,9.01,9.02,165000.0,9.02,9.02,9.01,9.02,165000.0
2016-05-11 12:25:00,9.02,9.04,9.02,9.04,253600.0,9.02,9.04,9.02,9.04,253600.0
2016-05-11 12:30:00,9.03,9.04,9.03,9.03,260500.0,9.03,9.04,9.03,9.03,260500.0
2016-05-11 12:35:00,9.04,9.04,9.03,9.04,167550.0,9.04,9.04,9.03,9.04,167550.0
2016-05-11 12:40:00,9.04,9.04,9.03,9.04,350000.0,9.04,9.04,9.03,9.04,350000.0
2016-05-11 12:45:00,9.04,9.05,9.03,9.04,570800.0,9.04,9.05,9.03,9.04,570800.0
2016-05-11 12:50:00,9.04,9.05,9.03,9.04,460200.0,9.04,9.05,9.03,9.04,460200.0
2016-05-11 12:55:00,9.04,9.05,9.04,9.05,467300.0,9.04,9.05,9.04,9.05,467300.0
2016-05-11 13:00:00,9.05,9.05,9.03,9.03,90150.0,9.05,9.05,9.03,9.03,90150.0
2016-05-11 13:05:00,9.04,9.04,9.04,9.04,39350.0,9.04,9.04,9.04,9.04,39350.0
2016-05-11 13:10:00,9.04,9.04,9.04,9.04,81100.0,9.04,9.04,9.04,9.04,81100.0
2016-05-11 13:15:00,9.04,9.04,9.03,9.03,120000.0,9.04,9.04,9.03,9.03,120000.0
2016-05-11 13:20:00,9.03,9.04,9.03,9.04,187500.0,9.03,9.04,9.03,9.04,187500.0
2016-05-11 13:25:00,9.03,9.04,9.03,9.03,190000.0,9.03,9.04,9.03,9.03,190000.0
2016-05-11 13:30:00,9.03,9.04,9.02,9.04,498300.0,9.03,9.04,9.02,9.04,498300.0
2016-05-11 13:35:00,9.03,9.04,9.03,9.04,145000.0,9.03,9.04,9.03,9.04,145000.0
2016-05-11 13:40:00,9.04,9.05,9.04,9.05,45000.0,9.04,9.05,9.04,9.05,45000.0
2016-05-11 13:45:00,9.04,9.05,9.04,9.05,404700.0,9.04,9.05,9.04,9.05,404700.0
2016-05-11 13:50:00,9.05,9.05,9.04,9.04,140550.0,9.05,9.05,9.04,9.04,140550.0
2016-05-11 13:55:00,9.04,9.04,9.04,9.04,87000.0,9.04,9.04,9.04,9.04,87000.0
2016-05-11 14:00:00,9.04,9.06,9.04,9.06,666100.0,9.04,9.06,9.04,9.06,666100.0
2016-05-11 14:05:00,9.06,9.06,9.05,9.05,472700.0,9.06,9.06,9.05,9.05,472700.0
2016-05-11 14:10:00,9.06,9.06,9.05,9.05,397300.0,9.06,9.06,9.05,9.05,397300.0
2016-05-11 14:15:00,9.05,9.06,9.05,9.06,283500.0,9.05,9.06,9.05,9.06,283500.0
2016-05-11 14:20:00,9.05,9.06,9.05,9.05,530350.0,9.05,9.06,9.05,9.05,530350.0
2016-05-11 14:25:00,9.05,9.06,9.05,9.06,178250.0,9.05,9.06,9.05,9.06,178250.0
2016-05-11 14:30:00,9.05,9.06,9.05,9.05,628650.0,9.05,9.06,9.05,9.05,628650.0
2016-05-11 14:35:00,9.06,9.06,9.06,9.06,776950.0,9.06,9.06,9.06,9.06,776950.0
2016-05-11 14:40:00,9.05,9.06,9.04,9.06,304800.0,9.05,9.06,9.04,9.06,304800.0
2016-05-11 14:45:00,9.06,9.07,9.05,9.07,1354700.0,9.06,9.07,9.05,9.07,1354700.0
2016-05-11 14:50:00,9.06,9.09,9.06,9.08,505500.0,9.06,9.09,9.06,9.08,505500.0
2016-05-11 14:55:00,9.07,9.1,9.07,9.08,1289550.0,9.07,9.1,9.07,9.08,1289550.0
2016-05-11 15:00:00,9.08,9.09,9.08,9.08,1170200.0,9.08,9.09,9.08,9.08,1170200.0
2016-05-11 15:05:00,9.08,9.09,9.07,9.07,362450.0,9.08,9.09,9.07,9.07,362450.0
2016-05-11 15:10:00,9.07,9.08,9.06,9.07,298650.0,9.07,9.08,9.06,9.07,298650.0
2016-05-11 15:15:00,9.07,9.08,9.07,9.08,476450.0,9.07,9.08,9.07,9.08,476450.0
2016-05-11 15:20:00,9.08,9.1,9.08,9.09,705450.0,9.08,9.1,9.08,9.09,705450.0
2016-05-11 15:25:00,9.08,9.09,9.08,9.08,115200.0,9.08,9.09,9.08,9.08,115200.0
2016-05-11 15:30:00,9.08,9.1,9.08,9.1,646900.0,9.08,9.1,9.08,9.1,646900.0
2016-05-11 15:35:00,9.1,9.11,9.09,9.11,728550.0,9.1,9.11,9.09,9.11,728550.0
2016-05-11 15:40:00,9.1,9.11,9.09,9.09,1020150.0,9.1,9.11,9.09,9.09,1020150.0
2016-05-11 15:45:00,9.08,9.1,9.08,9.09,1236500.0,9.08,9.1,9.08,9.09,1236500.0
2016-05-11 15:50:00,9.09,9.09,9.08,9.08,1172250.0,9.09,9.09,9.08,9.08,1172250.0
2016-05-11 15:55:00,9.08,9.09,9.08,9.08,2936950.0,9.08,9.09,9.08,9.08,2936950.0
2016-05-12 09:30:00,9.14,9.23,9.14,9.17,683400.0,9.14,9.23,9.14,9.17,683400.0
2016-05-12 09:35:00,9.18,9.2,9.16,9.17,463500.0,9.18,9.2,9.16,9.17,463500.0
2016-05-12 09:40:00,9.18,9.18,9.14,9.16,370500.0,9.18,9.18,9.14,9.16,370500.0
2016-05-12 09:45:00,9.16,9.17,9.15,9.17,144400.0,9.16,9.17,9.15,9.17,144400.0
2016-05-12 09:50:00,9.17,9.18,9.15,9.16,456300.0,9.17,9.18,9.15,9.16,456300.0
2016-05-12 09:55:00,9.16,9.18,9.16,9.18,804200.0,9.16,9.18,9.16,9.18,804200.0
2016-05-12 10:00:00,9.18,9.18,9.16,9.17,1046850.0,9.18,9.18,9.16,9.17,1046850.0
2016-05-12 10:05:00,9.16,9.18,9.16,9.18,1047200.0,9.16,9.18,9.16,9.18,1047200.0
2016-05-12 10:10:00,9.18,9.19,9.16,9.18,568700.0,9.18,9.19,9.16,9.18,568700.0
2016-05-12 10:15:00,9.18,9.19,9.17,9.19,452900.0,9.18,9.19,9.17,9.19,452900.0
2016-05-12 10:20:00,9.19,9.19,9.17,9.19,724750.0,9.19,9.19,9.17,9.19,724750.0
2016-05-12 10:25:00,9.19,9.2,9.18,9.2,45000.0,9.19,9.2,9.18,9.2,45000.0
2016-05-12 10:30:00,9.19,9.19,9.18,9.19,526500.0,9.19,9.19,9.18,9.19,526500.0
2016-05-12 10:35:00,9.18,9.2,9.17,9.19,1231000.0,9.18,9.2,9.17,9.19,1231000.0
2016-05-12 10:40:00,9.19,9.22,9.19,9.21,1059950.0,9.19,9.22,9.19,9.21,1059950.0
2016-05-12 10:45:00,9.2,9.21,9.18,9.2,1485150.0,9.2,9.21,9.18,9.2,1485150.0
2016-05-12 10:50:00,9.2,9.21,9.19,9.2,605200.0,9.2,9.21,9.19,9.2,605200.0
2016-05-12 10:55:00,9.2,9.2,9.19,9.19,464050.0,9.2,9.2,9.19,9.19,464050.0
2016-05-12 11:00:00,9.19,9.21,9.19,9.2,743200.0,9.19,9.21,9.19,9.2,743200.0
2016-05-12 11:05:00,9.2,9.21,9.19,9.19,724600.0,9.2,9.21,9.19,9.19,724600.0
2016-05-12 11:10:00,9.19,9.2,9.17,9.18,777350.0,9.19,9.2,9.17,9.18,777350.0
2016-05-12 11:15:00,9.18,9.18,9.17,9.18,649400.0,9.18,9.18,9.17,9.18,649400.0
2016-05-12 11:20:00,9.18,9.19,9.17,9.18,313750.0,9.18,9.19,9.17,9.18,313750.0
2016-05-12 11:25:00,9.17,9.19,9.17,9.19,659100.0,9.17,9.19,9.17,9.19,659100.0
2016-05-12 11:30:00,9.19,9.19,9.18,9.18,256550.0,9.19,9.19,9.18,9.18,256550.0
2016-05-12 11:35:00,9.18,9.19,9.18,9.19,468800.0,9.18,9.19,9.18,9.19,468800.0
2016-05-12 11:40:00,9.19,9.2,9.18,9.18,584700.0,9.19,9.2,9.18,9.18,584700.0
2016-05-12 11:45:00,9.18,9.19,9.16,9.16,307350.0,9.18,9.19,9.16,9.16,307350.0
2016-05-12 11:50:00,9.17,9.19,9.16,9.17,594050.0,9.17,9.19,9.16,9.17,594050.0
2016-05-12 11:55:00,9.18,9.19,9.17,9.19,470750.0,9.18,9.19,9.17,9.19,470750.0
2016-05-12 12:00:00,9.19,9.2,9.18,9.19,841900.0,9.19,9.2,9.18,9.19,841900.0
2016-05-12 12:05:00,9.2,9.2,9.18,9.18,1098850.0,9.2,9.2,9.18,9.18,1098850.0
2016-05-12 12:10:00,9.18,9.2,9.18,9.19,467950.0,9.18,9.2,9.18,9.19,467950.0
2016-05-12 12:15:00,9.19,9.2,9.17,9.19,328900.0,9.19,9.2,9.17,9.19,328900.0
2016-05-12 12:20:00,9.19,9.19,9.18,9.19,210000.0,9.19,9.19,9.18,9.19,210000.0
2016-05-12 12:25:00,9.19,9.2,9.18,9.2,400650.0,9.19,9.2,9.18,9.2,400650.0
2016-05-12 12:30:00,9.2,9.21,9.2,9.2,412600.0,9.2,9.21,9.2,9.2,412600.0
2016-05-12 12:35:00,9.19,9.2,9.16,9.18,1372750.0,9.19,9.2,9.16,9.18,1372750.0
2016-05-12 12:40:00,9.17,9.18,9.14,9.15,2201100.0,9.17,9.18,9.14,9.15,2201100.0
2016-05-12 12:45:00,9.14,9.15,9.14,9.14,255400.0,9.14,9.15,9.14,9.14,255400.0
2016-05-12 12:50:00,9.14,9.15,9.13,9.14,902650.0,9.14,9.15,9.13,9.14,902650.0
2016-05-12 12:55:00,9.14,9.15,9.14,9.14,825150.0,9.14,9.15,9.14,9.14,825150.0
2016-05-12 13:00:00,9.14,9.16,9.14,9.16,687950.0,9.14,9.16,9.14,9.16,687950.0
2016-05-12 13:05:00,9.16,9.16,9.14,9.16,867750.0,9.16,9.16,9.14,9.16,867750.0
2016-05-12 13:10:00,9.15,9.16,9.15,9.16,1302550.0,9.15,9.16,9.15,9.16,1302550.0
2016-05-12 13:15:00,9.16,9.16,9.15,9.15,743750.0,9.16,9.16,9.15,9.15,743750.0
2016-05-12 13:20:00,9.15,9.17,9.15,9.17,622800.0,9.15,9.17,9.15,9.17,622800.0
2016-05-12 13:25:00,9.17,9.18,9.17,9.18,868400.0,9.17,9.18,9.17,9.18,868400.0
2016-05-12 13:30:00,9.18,9.18,9.16,9.17,160000.0,9.18,9.18,9.16,9.17,160000.0
2016-05-12 13:35:00,9.17,9.17,9.16,9.17,201850.0,9.17,9.17,9.16,9.17,201850.0
2016-05-12 13:40:00,9.17,9.18,9.17,9.17,272150.0,9.17,9.18,9.17,9.17,272150.0
2016-05-12 13:45:00,9.17,9.17,9.16,9.17,305400.0,9.17,9.17,9.16,9.17,305400.0
2016-05-12 13:50:00,9.16,9.17,9.16,9.17,160000.0,9.16,9.17,9.16,9.17,160000.0
2016-05-12 13:55:00,9.16,9.18,9.15,9.15,991500.0,9.16,9.18,9.15,9.15,991500.0
2016-05-12 14:00:00,9.15,9.16,9.15,9.15,221750.0,9.15,9.16,9.15,9.15,221750.0
2016-05-12 14:05:00,9.15,9.17,9.15,9.17,1160150.0,9.15,9.17,9.15,9.17,1160150.0
2016-05-12 14:10:00,9.17,9.18,9.16,9.17,675850.0,9.17,9.18,9.16,9.17,675850.0
2016-05-12 14:15:00,9.17,9.17,9.16,9.17,383600.0,9.17,9.17,9.16,9.17,383600.0
2016-05-12 14:20:00,9.17,9.18,9.17,9.17,296850.0,9.17,9.18,9.17,9.17,296850.0
2016-05-12 14:25:00,9.18,9.18,9.17,9.17,50000.0,9.18,9.18,9.17,9.17,50000.0
2016-05-12 14:30:00,9.17,9.18,9.16,9.16,197900.0,9.17,9.18,9.16,9.16,197900.0
2016-05-12 14:35:00,9.16,9.18,9.16,9.17,55000.0,9.16,9.18,9.16,9.17,55000.0
2016-05-12 14:40:00,9.17,9.17,9.16,9.16,85100.0,9.17,9.17,9.16,9.16,85100.0
2016-05-12 14:45:00,9.16,9.17,9.15,9.17,66450.0,9.16,9.17,9.15,9.17,66450.0
2016-05-12 14:50:00,9.17,9.17,9.16,9.17,85350.0,9.17,9.17,9.16,9.17,85350.0
2016-05-12 14:55:00,9.17,9.17,9.16,9.16,168900.0,9.17,9.17,9.16,9.16,168900.0
2016-05-12 15:00:00,9.17,9.17,9.16,9.16,70000.0,9.17,9.17,9.16,9.16,70000.0
2016-05-12 15:05:00,9.16,9.17,9.16,9.16,182750.0,9.16,9.17,9.16,9.16,182750.0
2016-05-12 15:10:00,9.16,9.16,9.14,9.14,623850.0,9.16,9.16,9.14,9.14,623850.0
2016-05-12 15:15:00,9.14,9.15,9.13,9.14,704900.0,9.14,9.15,9.13,9.14,704900.0
2016-05-12 15:20:00,9.14,9.14,9.14,9.14,65000.0,9.14,9.14,9.14,9.14,65000.0
2016-05-12 15:25:00,9.14,9.15,9.14,9.14,171550.0,9.14,9.15,9.14,9.14,171550.0
2016-05-12 15:30:00,9.14,9.14,9.13,9.14,375800.0,9.14,9.14,9.13,9.14,375800.0
2016-05-12 15:35:00,9.14,9.14,9.14,9.14,415700.0,9.14,9.14,9.14,9.14,415700.0
2016-05-12 15:40:00,9.14,9.14,9.13,9.14,563150.0,9.14,9.14,9.13,9.14,563150.0
2016-05-12 15:45:00,9.14,9.15,9.13,9.13,320150.0,9.14,9.15,9.13,9.13,320150.0
2016-05-12 15:50:00,9.13,9.14,9.13,9.14,804050.0,9.13,9.14,9.13,9.14,804050.0
2016-05-12 15:55:00,9.14,9.15,9.14,9.14,2305100.0,9.14,9.15,9.14,9.14,2305100.0
2016-05-13 09:30:00,9.14,9.15,9.1,9.13,1098600.0,9.14,9.15,9.1,9.13,1098600.0
2016-05-13 09:35:00,9.13,9.16,9.13,9.14,110000.0,9.13,9.16,9.13,9.14,110000.0
2016-05-13 09:40:00,9.14,9.15,9.13,9.15,392750.0,9.14,9.15,9.13,9.15,392750.0
2016-05-13 09:45:00,9.15,9.15,9.14,9.14,329600.0,9.15,9.15,9.14,9.14,329600.0
2016-05-13 09:50:00,9.15,9.16,9.14,9.15,694750.0,9.15,9.16,9.14,9.15,694750.0
2016-05-13 09:55:00,9.15,9.16,9.13,9.16,1126500.0,9.15,9.16,9.13,9.16,1126500.0
2016-05-13 10:00:00,9.16,9.16,9.14,9.14,256250.0,9.16,9.16,9.14,9.14,256250.0
2016-05-13 10:05:00,9.15,9.17,9.13,9.17,615400.0,9.15,9.17,9.13,9.17,615400.0
2016-05-13 10:10:00,9.16,9.18,9.15,9.18,383300.0,9.16,9.18,9.15,9.18,383300.0
2016-05-13 10:15:00,9.18,9.2,9.17,9.19,221000.0,9.18,9.2,9.17,9.19,221000.0
2016-05-13 10:20:00,9.19,9.2,9.18,9.2,250500.0,9.19,9.2,9.18,9.2,250500.0
2016-05-13 10:25:00,9.2,9.22,9.19,9.22,904050.0,9.2,9.22,9.19,9.22,904050.0
2016-05-13 10:30:00,9.2,9.23,9.2,9.22,424000.0,9.2,9.23,9.2,9.22,424000.0
2016-05-13 10:35:00,9.22,9.23,9.21,9.21,406600.0,9.22,9.23,9.21,9.21,406600.0
2016-05-13 10:40:00,9.21,9.22,9.19,9.2,546750.0,9.21,9.22,9.19,9.2,546750.0
2016-05-13 10:45:00,9.2,9.23,9.2,9.22,215800.0,9.2,9.23,9.2,9.22,215800.0
2016-05-13 10:50:00,9.21,9.23,9.21,9.22,266700.0,9.21,9.23,9.21,9.22,266700.0
2016-05-13 10:55:00,9.22,9.23,9.21,9.22,564150.0,9.22,9.23,9.21,9.22,564150.0
2016-05-13 11:00:00,9.22,9.23,9.21,9.22,176750.0,9.22,9.23,9.21,9.22,176750.0
2016-05-13 11:05:00,9.22,9.23,9.22,9.22,136450.0,9.22,9.23,9.22,9.22,136450.0
2016-05-13 11:10:00,9.22,9.22,9.21,9.22,149950.0,9.22,9.22,9.21,9.22,149950.0
2016-05-13 11:15:00,9.22,9.23,9.22,9.23,209450.0,9.22,9.23,9.22,9.23,209450.0
2016-05-13 11:20:00,9.23,9.25,9.23,9.25,631700.0,9.23,9.25,9.23,9.25,631700.0
2016-05-13 11:25:00,9.25,9.27,9.25,9.26,292700.0,9.25,9.27,9.25,9.26,292700.0
2016-05-13 11:30:00,9.26,9.27,9.26,9.27,488050.0,9.26,9.27,9.26,9.27,488050.0
2016-05-13 11:35:00,9.27,9.29,9.27,9.28,660100.0,9.27,9.29,9.27,9.28,660100.0
2016-05-13 11:40:00,9.28,9.3,9.27,9.29,559850.0,9.28,9.3,9.27,9.29,559850.0
2016-05-13 11:45:00,9.29,9.29,9.26,9.27,267950.0,9.29,9.29,9.26,9.27,267950.0
2016-05-13 11:50:00,9.26,9.27,9.26,9.26,355750.0,9.26,9.27,9.26,9.26,355750.0
2016-05-13 11:55:00,9.27,9.27,9.26,9.27,274650.0,9.27,9.27,9.26,9.27,274650.0
2016-05-13 12:00:00,9.27,9.27,9.25,9.26,507200.0,9.27,9.27,9.25,9.26,507200.0
2016-05-13 12:05:00,9.25,9.25,9.25,9.25,158100.0,9.25,9.25,9.25,9.25,158100.0
2016-05-13 12:10:00,9.25,9.27,9.25,9.27,496350.0,9.25,9.27,9.25,9.27,496350.0
2016-05-13 12:15:00,9.27,9.27,9.25,9.26,402550.0,9.27,9.27,9.25,9.26,402550.0
2016-05-13 12:20:00,9.26,9.27,9.25,9.27,100000.0,9.26,9.27,9.25,9.27,100000.0
2016-05-13 12:25:00,9.26,9.27,9.25,9.26,191000.0,9.26,9.27,9.25,9.26,191000.0
2016-05-13 12:30:00,9.25,9.27,9.25,9.27,543100.0,9.25,9.27,9.25,9.27,543100.0
2016-05-13 12:35:00,9.27,9.28,9.25,9.25,739850.0,9.27,9.28,9.25,9.25,739850.0
2016-05-13 12:40:00,9.25,9.25,9.23,9.25,50000.0,9.25,9.25,9.23,9.25,50000.0
2016-05-13 12:45:00,9.23,9.24,9.22,9.24,220000.0,9.23,9.24,9.22,9.24,220000.0
2016-05-13 12:50:00,9.24,9.25,9.24,9.24,220400.0,9.24,9.25,9.24,9.24,220400.0
2016-05-13 12:55:00,9.24,9.24,9.22,9.23,185000.0,9.24,9.24,9.22,9.23,185000.0
2016-05-13 13:00:00,9.22,9.23,9.22,9.23,54700.0,9.22,9.23,9.22,9.23,54700.0
2016-05-13 13:05:00,9.24,9.24,9.21,9.21,94700.0,9.24,9.24,9.21,9.21,94700.0
2016-05-13 13:10:00,9.22,9.22,9.21,9.22,109000.0,9.22,9.22,9.21,9.22,109000.0
2016-05-13 13:15:00,9.22,9.23,9.22,9.22,155650.0,9.22,9.23,9.22,9.22,155650.0
2016-05-13 13:20:00,9.22,9.23,9.22,9.22,482000.0,9.22,9.23,9.22,9.22,482000.0
2016-05-13 13:25:00,9.22,9.24,9.22,9.23,111250.0,9.22,9.24,9.22,9.23,111250.0
2016-05-13 13:30:00,9.23,9.23,9.22,9.22,105000.0,9.23,9.23,9.22,9.22,105000.0
2016-05-13 13:35:00,9.22,9.23,9.22,9.23,221900.0,9.22,9.23,9.22,9.23,221900.0
2016-05-13 13:40:00,9.23,9.23,9.23,9.23,41050.0,9.23,9.23,9.23,9.23,41050.0
2016-05-13 13:45:00,9.23,9.23,9.22,9.23,262600.0,9.23,9.23,9.22,9.23,262600.0
2016-05-13 13:50:00,9.22,9.23,9.21,9.21,579750.0,9.22,9.23,9.21,9.21,579750.0
2016-05-13 13:55:00,9.21,9.21,9.2,9.21,312050.0,9.21,9.21,9.2,9.21,312050.0
2016-05-13 14:00:00,9.21,9.22,9.2,9.21,127500.0,9.21,9.22,9.2,9.21,127500.0
2016-05-13 14:05:00,9.21,9.21,9.2,9.2,91050.0,9.21,9.21,9.2,9.2,91050.0
2016-05-13 14:10:00,9.2,9.21,9.2,9.2,215100.0,9.2,9.21,9.2,9.2,215100.0
2016-05-13 14:15:00,9.2,9.21,9.2,9.2,478500.0,9.2,9.21,9.2,9.2,478500.0
2016-05-13 14:20:00,9.2,9.22,9.19,9.2,737250.0,9.2,9.22,9.19,9.2,737250.0
2016-05-13 14:25:00,9.2,9.2,9.2,9.2,145000.0,9.2,9.2,9.2,9.2,145000.0
2016-05-13 14:30:00,9.2,9.21,9.19,9.2,357650.0,9.2,9.21,9.19,9.2,357650.0
2016-05-13 14:35:00,9.2,9.21,9.19,9.19,172900.0,9.2,9.21,9.19,9.19,172900.0
2016-05-13 14:40:00,9.19,9.19,9.18,9.19,255350.0,9.19,9.19,9.18,9.19,255350.0
2016-05-13 14:45:00,9.19,9.19,9.18,9.18,169700.0,9.19,9.19,9.18,9.18,169700.0
2016-05-13 14:50:00,9.18,9.19,9.18,9.18,43200.0,9.18,9.19,9.18,9.18,43200.0
2016-05-13 14:55:00,9.18,9.19,9.18,9.19,160050.0,9.18,9.19,9.18,9.19,160050.0
2016-05-13 15:00:00,9.19,9.19,9.17,9.18,519250.0,9.19,9.19,9.17,9.18,519250.0
2016-05-13 15:05:00,9.17,9.18,9.17,9.17,140500.0,9.17,9.18,9.17,9.17,140500.0
2016-05-13 15:10:00,9.17,9.19,9.17,9.18,216250.0,9.17,9.19,9.17,9.18,216250.0
2016-05-13 15:15:00,9.18,9.19,9.18,9.18,953700.0,9.18,9.19,9.18,9.18,953700.0
2016-05-13 15:20:00,9.19,9.23,9.18,9.22,1720600.0,9.19,9.23,9.18,9.22,1720600.0
2016-05-13 15:25:00,9.21,9.21,9.18,9.19,1199600.0,9.21,9.21,9.18,9.19,1199600.0
2016-05-13 15:30:00,9.19,9.2,9.18,9.19,477550.0,9.19,9.2,9.18,9.19,477550.0
2016-05-13 15:35:00,9.19,9.2,9.19,9.19,417950.0,9.19,9.2,9.19,9.19,417950.0
2016-05-13 15:40:00,9.19,9.2,9.18,9.18,485150.0,9.19,9.2,9.18,9.18,485150.0
2016-05-13 15:45:00,9.18,9.19,9.17,9.17,764450.0,9.18,9.19,9.17,9.17,764450.0
2016-05-13 15:50:00,9.17,9.18,9.17,9.17,1008250.0,9.17,9.18,9.17,9.17,1008250.0
2016-05-13 15:55:00,9.17,9.18,9.16,9.17,2181900.0,9.17,9.18,9.16,9.17,2181900.0
2016-05-16 09:30:00,9.04,9.05,8.98,9.0,215200.0,9.04,9.05,8.98,9.0,215200.0
2016-05-16 09:35:00,9.02,9.02,8.93,8.93,3821800.0,9.02,9.02,8.93,8.93,3821800.0
2016-05-16 09:40:00,8.93,9.0,8.92,8.98,1271350.0,8.93,9.0,8.92,8.98,1271350.0
2016-05-16 09:45:00,8.99,9.01,8.97,9.0,613350.0,8.99,9.01,8.97,9.0,613350.0
2016-05-16 09:50:00,9.01,9.02,8.99,9.0,1187250.0,9.01,9.02,8.99,9.0,1187250.0
2016-05-16 09:55:00,9.0,9.02,8.99,9.01,1574700.0,9.0,9.02,8.99,9.01,1574700.0
2016-05-16 10:00:00,9.02,9.04,9.01,9.02,309850.0,9.02,9.04,9.01,9.02,309850.0
2016-05-16 10:05:00,9.02,9.02,9.01,9.01,310000.0,9.02,9.02,9.01,9.01,310000.0
2016-05-16 10:10:00,9.02,9.03,9.0,9.0,562850.0,9.02,9.03,9.0,9.0,562850.0
2016-05-16 10:15:00,9.0,9.02,8.98,9.0,1602800.0,9.0,9.02,8.98,9.0,1602800.0
2016-05-16 10:20:00,8.98,9.0,8.98,8.99,447500.0,8.98,9.0,8.98,8.99,447500.0
2016-05-16 10:25:00,8.98,8.99,8.94,8.95,2155650.0,8.98,8.99,8.94,8.95,2155650.0
2016-05-16 10:30:00,8.95,8.96,8.92,8.92,958250.0,8.95,8.96,8.92,8.92,958250.0
2016-05-16 10:35:00,8.92,8.94,8.92,8.93,924150.0,8.92,8.94,8.92,8.93,924150.0
2016-05-16 10:40:00,8.93,8.93,8.88,8.88,1369600.0,8.93,8.93,8.88,8.88,1369600.0
2016-05-16 10:45:00,8.88,8.91,8.88,8.89,1091500.0,8.88,8.91,8.88,8.89,1091500.0
2016-05-16 10:50:00,8.89,8.91,8.89,8.9,464300.0,8.89,8.91,8.89,8.9,464300.0
2016-05-16 10:55:00,8.89,8.9,8.88,8.89,367300.0,8.89,8.9,8.88,8.89,367300.0
2016-05-16 11:00:00,8.89,8.92,8.89,8.9,581300.0,8.89,8.92,8.89,8.9,581300.0
2016-05-16 11:05:00,8.9,8.9,8.87,8.87,679600.0,8.9,8.9,8.87,8.87,679600.0
2016-05-16 11:10:00,8.87,8.88,8.85,8.86,985900.0,8.87,8.88,8.85,8.86,985900.0
2016-05-16 11:15:00,8.86,8.87,8.86,8.86,485850.0,8.86,8.87,8.86,8.86,485850.0
2016-05-16 11:20:00,8.86,8.86,8.84,8.85,415450.0,8.86,8.86,8.84,8.85,415450.0
2016-05-16 11:25:00,8.85,8.87,8.85,8.85,379000.0,8.85,8.87,8.85,8.85,379000.0
2016-05-16 11:30:00,8.85,8.86,8.81,8.81,1502750.0,8.85,8.86,8.81,8.81,1502750.0
2016-05-16 11:35:00,8.81,8.83,8.8,8.83,909550.0,8.81,8.83,8.8,8.83,909550.0
2016-05-16 11:40:00,8.83,8.84,8.81,8.81,499950.0,8.83,8.84,8.81,8.81,499950.0
2016-05-16 11:45:00,8.81,8.82,8.77,8.79,1246100.0,8.81,8.82,8.77,8.79,1246100.0
2016-05-16 11:50:00,8.79,8.8,8.78,8.79,664950.0,8.79,8.8,8.78,8.79,664950.0
2016-05-16 11:55:00,8.78,8.8,8.77,8.79,482500.0,8.78,8.8,8.77,8.79,482500.0
2016-05-16 12:00:00,8.79,8.81,8.78,8.78,799150.0,8.79,8.81,8.78,8.78,799150.0
2016-05-16 12:05:00,8.78,8.8,8.77,8.78,992050.0,8.78,8.8,8.77,8.78,992050.0
2016-05-16 12:10:00,8.77,8.81,8.77,8.79,481800.0,8.77,8.81,8.77,8.79,481800.0
2016-05-16 12:15:00,8.79,8.83,8.79,8.82,569550.0,8.79,8.83,8.79,8.82,569550.0
2016-05-16 12:20:00,8.82,8.83,8.81,8.82,431650.0,8.82,8.83,8.81,8.82,431650.0
2016-05-16 12:25:00,8.82,8.83,8.81,8.81,347100.0,8.82,8.83,8.81,8.81,347100.0
2016-05-16 12:30:00,8.81,8.83,8.81,8.83,401200.0,8.81,8.83,8.81,8.83,401200.0
2016-05-16 12:35:00,8.83,8.83,8.81,8.81,349600.0,8.83,8.83,8.81,8.81,349600.0
2016-05-16 12:40:00,8.81,8.82,8.8,8.81,225000.0,8.81,8.82,8.8,8.81,225000.0
2016-05-16 12:45:00,8.81,8.81,8.78,8.79,531450.0,8.81,8.81,8.78,8.79,531450.0
2016-05-16 12:50:00,8.79,8.8,8.77,8.79,265600.0,8.79,8.8,8.77,8.79,265600.0
2016-05-16 12:55:00,8.79,8.8,8.78,8.8,336850.0,8.79,8.8,8.78,8.8,336850.0
2016-05-16 13:00:00,8.79,8.82,8.79,8.81,681300.0,8.79,8.82,8.79,8.81,681300.0
2016-05-16 13:05:00,8.81,8.82,8.8,8.8,311850.0,8.81,8.82,8.8,8.8,311850.0
2016-05-16 13:10:00,8.8,8.81,8.79,8.8,393500.0,8.8,8.81,8.79,8.8,393500.0
2016-05-16 13:15:00,8.8,8.83,8.8,8.83,1111950.0,8.8,8.83,8.8,8.83,1111950.0
2016-05-16 13:20:00,8.83,8.84,8.82,8.82,314950.0,8.83,8.84,8.82,8.82,314950.0
2016-05-16 13:25:00,8.82,8.84,8.82,8.83,458550.0,8.82,8.84,8.82,8.83,458550.0
2016-05-16 13:30:00,8.84,8.84,8.83,8.83,324750.0,8.84,8.84,8.83,8.83,324750.0
2016-05-16 13:35:00,8.84,8.85,8.84,8.84,642350.0,8.84,8.85,8.84,8.84,642350.0
2016-05-16 13:40:00,8.84,8.85,8.84,8.84,178900.0,8.84,8.85,8.84,8.84,178900.0
2016-05-16 13:45:00,8.84,8.85,8.83,8.85,282650.0,8.84,8.85,8.83,8.85,282650.0
2016-05-16 13:50:00,8.85,8.86,8.84,8.85,301100.0,8.85,8.86,8.84,8.85,301100.0
2016-05-16 13:55:00,8.85,8.85,8.83,8.83,186250.0,8.85,8.85,8.83,8.83,186250.0
2016-05-16 14:00:00,8.83,8.84,8.83,8.83,243700.0,8.83,8.84,8.83,8.83,243700.0
2016-05-16 14:05:00,8.83,8.84,8.81,8.82,296150.0,8.83,8.84,8.81,8.82,296150.0
2016-05-16 14:10:00,8.82,8.83,8.81,8.83,301250.0,8.82,8.83,8.81,8.83,301250.0
2016-05-16 14:15:00,8.83,8.84,8.82,8.82,145300.0,8.83,8.84,8.82,8.82,145300.0
2016-05-16 14:20:00,8.82,8.83,8.81,8.83,286900.0,8.82,8.83,8.81,8.83,286900.0
2016-05-16 14:25:00,8.83,8.84,8.82,8.82,235700.0,8.83,8.84,8.82,8.82,235700.0
2016-05-16 14:30:00,8.82,8.83,8.82,8.82,131700.0,8.82,8.83,8.82,8.82,131700.0
2016-05-16 14:35:00,8.82,8.83,8.81,8.82,162600.0,8.82,8.83,8.81,8.82,162600.0
2016-05-16 14:40:00,8.81,8.82,8.8,8.81,476950.0,8.81,8.82,8.8,8.81,476950.0
2016-05-16 14:45:00,8.81,8.83,8.81,8.82,326450.0,8.81,8.83,8.81,8.82,326450.0
2016-05-16 14:50:00,8.83,8.83,8.82,8.82,217350.0,8.83,8.83,8.82,8.82,217350.0
2016-05-16 14:55:00,8.82,8.82,8.81,8.81,440000.0,8.82,8.82,8.81,8.81,440000.0
2016-05-16 15:00:00,8.81,8.83,8.81,8.82,601850.0,8.81,8.83,8.81,8.82,601850.0
2016-05-16 15:05:00,8.82,8.86,8.82,8.86,536250.0,8.82,8.86,8.82,8.86,536250.0
2016-05-16 15:10:00,8.86,8.87,8.85,8.87,1047200.0,8.86,8.87,8.85,8.87,1047200.0
2016-05-16 15:15:00,8.86,8.89,8.86,8.89,768250.0,8.86,8.89,8.86,8.89,768250.0
2016-05-16 15:20:00,8.89,8.91,8.87,8.9,2439300.0,8.89,8.91,8.87,8.9,2439300.0
2016-05-16 15:25:00,8.9,8.91,8.89,8.91,1040150.0,8.9,8.91,8.89,8.91,1040150.0
2016-05-16 15:30:00,8.91,8.91,8.89,8.89,1136100.0,8.91,8.91,8.89,8.89,1136100.0
2016-05-16 15:35:00,8.89,8.89,8.88,8.89,704200.0,8.89,8.89,8.88,8.89,704200.0
2016-05-16 15:40:00,8.89,8.89,8.88,8.89,732900.0,8.89,8.89,8.88,8.89,732900.0
2016-05-16 15:45:00,8.89,8.9,8.89,8.89,1500800.0,8.89,8.9,8.89,8.89,1500800.0
2016-05-16 15:50:00,8.89,8.89,8.87,8.88,1286500.0,8.89,8.89,8.87,8.88,1286500.0
2016-05-16 15:55:00,8.88,8.9,8.88,8.89,3334300.0,8.88,8.9,8.88,8.89,3334300.0
2016-05-17 09:30:00,8.9,8.96,8.9,8.94,926250.0,8.9,8.96,8.9,8.94,926250.0
2016-05-17 09:35:00,8.93,9.0,8.93,8.98,516400.0,8.93,9.0,8.93,8.98,516400.0
2016-05-17 09:40:00,8.98,8.98,8.94,8.96,498050.0,8.98,8.98,8.94,8.96,498050.0
2016-05-17 09:45:00,8.97,8.97,8.93,8.94,1003950.0,8.97,8.97,8.93,8.94,1003950.0
2016-05-17 09:50:00,8.94,8.96,8.93,8.94,475500.0,8.94,8.96,8.93,8.94,475500.0
2016-05-17 09:55:00,8.94,8.97,8.93,8.97,206700.0,8.94,8.97,8.93,8.97,206700.0
2016-05-17 10:00:00,8.97,8.97,8.95,8.95,182400.0,8.97,8.97,8.95,8.95,182400.0
2016-05-17 10:05:00,8.95,8.96,8.95,8.96,346450.0,8.95,8.96,8.95,8.96,346450.0
2016-05-17 10:10:00,8.95,8.95,8.93,8.94,522200.0,8.95,8.95,8.93,8.94,522200.0
2016-05-17 10:15:00,8.94,8.97,8.93,8.97,181050.0,8.94,8.97,8.93,8.97,181050.0
2016-05-17 10:20:00,8.97,8.99,8.96,8.98,364550.0,8.97,8.99,8.96,8.98,364550.0
2016-05-17 10:25:00,8.98,8.99,8.97,8.98,127000.0,8.98,8.99,8.97,8.98,127000.0
2016-05-17 10:30:00,8.98,8.99,8.96,8.96,222850.0,8.98,8.99,8.96,8.96,222850.0
2016-05-17 10:35:00,8.96,8.97,8.96,8.96,56400.0,8.96,8.97,8.96,8.96,56400.0
2016-05-17 10:40:00,8.96,8.97,8.96,8.97,65000.0,8.96,8.97,8.96,8.97,65000.0
2016-05-17 10:45:00,8.98,8.98,8.97,8.97,247750.0,8.98,8.98,8.97,8.97,247750.0
2016-05-17 10:50:00,8.97,8.97,8.97,8.97,35400.0,8.97,8.97,8.97,8.97,35400.0
2016-05-17 10:55:00,8.97,8.98,8.96,8.97,338250.0,8.97,8.98,8.96,8.97,338250.0
2016-05-17 11:00:00,8.97,8.97,8.95,8.97,326300.0,8.97,8.97,8.95,8.97,326300.0
2016-05-17 11:05:00,8.96,8.99,8.96,8.97,579800.0,8.96,8.99,8.96,8.97,579800.0
2016-05-17 11:10:00,8.97,8.97,8.95,8.96,262000.0,8.97,8.97,8.95,8.96,262000.0
2016-05-17 11:15:00,8.96,8.97,8.96,8.96,130000.0,8.96,8.97,8.96,8.96,130000.0
2016-05-17 11:20:00,8.95,8.97,8.95,8.96,429300.0,8.95,8.97,8.95,8.96,429300.0
2016-05-17 11:25:00,8.96,8.97,8.96,8.97,642700.0,8.96,8.97,8.96,8.97,642700.0
2016-05-17 11:30:00,8.97,8.97,8.96,8.96,288750.0,8.97,8.97,8.96,8.96,288750.0
2016-05-17 11:35:00,8.96,8.96,8.94,8.96,180000.0,8.96,8.96,8.94,8.96,180000.0
2016-05-17 11:40:00,8.96,8.97,8.96,8.97,35000.0,8.96,8.97,8.96,8.97,35000.0
2016-05-17 11:45:00,8.96,8.98,8.96,8.98,80000.0,8.96,8.98,8.96,8.98,80000.0
2016-05-17 11:50:00,8.98,8.98,8.96,8.97,347950.0,8.98,8.98,8.96,8.97,347950.0
2016-05-17 11:55:00,8.96,8.96,8.95,8.96,428550.0,8.96,8.96,8.95,8.96,428550.0
2016-05-17 12:00:00,8.96,8.97,8.96,8.96,141600.0,8.96,8.97,8.96,8.96,141600.0
2016-05-17 12:05:00,8.96,8.96,8.95,8.96,167250.0,8.96,8.96,8.95,8.96,167250.0
2016-05-17 12:10:00,8.96,8.96,8.96,8.96,70000.0,8.96,8.96,8.96,8.96,70000.0
2016-05-17 12:15:00,8.95,8.97,8.95,8.96,115950.0,8.95,8.97,8.95,8.96,115950.0
2016-05-17 12:20:00,8.96,8.97,8.96,8.97,74250.0,8.96,8.97,8.96,8.97,74250.0
2016-05-17 12:25:00,8.96,8.97,8.96,8.97,79500.0,8.96,8.97,8.96,8.97,79500.0
2016-05-17 12:30:00,8.96,8.98,8.96,8.98,105550.0,8.96,8.98,8.96,8.98,105550.0
2016-05-17 12:35:00,8.97,8.98,8.96,8.98,135000.0,8.97,8.98,8.96,8.98,135000.0
2016-05-17 12:40:00,8.97,8.98,8.97,8.97,115650.0,8.97,8.98,8.97,8.97,115650.0
2016-05-17 12:45:00,8.96,8.97,8.96,8.97,107500.0,8.96,8.97,8.96,8.97,107500.0
2016-05-17 12:50:00,8.96,8.97,8.96,8.97,230000.0,8.96,8.97,8.96,8.97,230000.0
2016-05-17 12:55:00,8.97,8.97,8.96,8.97,120000.0,8.97,8.97,8.96,8.97,120000.0
2016-05-17 13:00:00,8.97,8.98,8.96,8.98,214000.0,8.97,8.98,8.96,8.98,214000.0
2016-05-17 13:05:00,8.98,8.99,8.98,8.99,155350.0,8.98,8.99,8.98,8.99,155350.0
2016-05-17 13:10:00,8.98,8.99,8.98,8.99,216250.0,8.98,8.99,8.98,8.99,216250.0
2016-05-17 13:15:00,8.99,8.99,8.98,8.99,207150.0,8.99,8.99,8.98,8.99,207150.0
2016-05-17 13:20:00,8.99,8.99,8.98,8.99,480350.0,8.99,8.99,8.98,8.99,480350.0
2016-05-17 13:25:00,8.99,8.99,8.99,8.99,57650.0,8.99,8.99,8.99,8.99,57650.0
2016-05-17 13:30:00,8.99,8.99,8.98,8.98,77200.0,8.99,8.99,8.98,8.98,77200.0
2016-05-17 13:35:00,8.98,8.98,8.98,8.98,159000.0,8.98,8.98,8.98,8.98,159000.0
2016-05-17 13:40:00,8.98,8.99,8.98,8.98,116250.0,8.98,8.99,8.98,8.98,116250.0
2016-05-17 13:45:00,8.98,8.99,8.97,8.97,800450.0,8.98,8.99,8.97,8.97,800450.0
2016-05-17 13:50:00,8.97,8.97,8.96,8.96,100000.0,8.97,8.97,8.96,8.96,100000.0
2016-05-17 13:55:00,8.97,8.97,8.94,8.95,237650.0,8.97,8.97,8.94,8.95,237650.0
2016-05-17 14:00:00,8.95,8.95,8.93,8.94,258750.0,8.95,8.95,8.93,8.94,258750.0
2016-05-17 14:05:00,8.94,8.94,8.92,8.92,360100.0,8.94,8.94,8.92,8.92,360100.0
2016-05-17 14:10:00,8.92,8.92,8.9,8.91,602450.0,8.92,8.92,8.9,8.91,602450.0
2016-05-17 14:15:00,8.91,8.91,8.9,8.9,351300.0,8.91,8.91,8.9,8.9,351300.0
2016-05-17 14:20:00,8.9,8.92,8.9,8.9,290000.0,8.9,8.92,8.9,8.9,290000.0
2016-05-17 14:25:00,8.91,8.92,8.89,8.91,420450.0,8.91,8.92,8.89,8.91,420450.0
2016-05-17 14:30:00,8.9,8.91,8.89,8.9,375550.0,8.9,8.91,8.89,8.9,375550.0
2016-05-17 14:35:00,8.9,8.91,8.89,8.9,267050.0,8.9,8.91,8.89,8.9,267050.0
2016-05-17 14:40:00,8.9,8.9,8.89,8.89,163500.0,8.9,8.9,8.89,8.89,163500.0
2016-05-17 14:45:00,8.9,8.91,8.89,8.91,182500.0,8.9,8.91,8.89,8.91,182500.0
2016-05-17 14:50:00,8.91,8.91,8.89,8.89,135000.0,8.91,8.91,8.89,8.89,135000.0
2016-05-17 14:55:00,8.89,8.91,8.89,8.9,498750.0,8.89,8.91,8.89,8.9,498750.0
2016-05-17 15:00:00,8.9,8.92,8.9,8.91,218900.0,8.9,8.92,8.9,8.91,218900.0
2016-05-17 15:05:00,8.92,8.93,8.92,8.92,227500.0,8.92,8.93,8.92,8.92,227500.0
2016-05-17 15:10:00,8.92,8.92,8.9,8.9,714350.0,8.92,8.92,8.9,8.9,714350.0
2016-05-17 15:15:00,8.91,8.91,8.9,8.91,297750.0,8.91,8.91,8.9,8.91,297750.0
2016-05-17 15:20:00,8.9,8.91,8.9,8.9,497950.0,8.9,8.91,8.9,8.9,497950.0
2016-05-17 15:25:00,8.9,8.91,8.89,8.9,306250.0,8.9,8.91,8.89,8.9,306250.0
2016-05-17 15:30:00,8.9,8.91,8.89,8.89,435050.0,8.9,8.91,8.89,8.89,435050.0
2016-05-17 15:35:00,8.9,8.92,8.89,8.91,575350.0,8.9,8.92,8.89,8.91,575350.0
2016-05-17 15:40:00,8.91,8.92,8.9,8.91,437400.0,8.91,8.92,8.9,8.91,437400.0
2016-05-17 15:45:00,8.91,8.93,8.91,8.91,508250.0,8.91,8.93,8.91,8.91,508250.0
2016-05-17 15:50:00,8.92,8.92,8.9,8.91,578650.0,8.92,8.92,8.9,8.91,578650.0
2016-05-17 15:55:00,8.91,8.93,8.91,8.92,2106300.0,8.91,8.93,8.91,8.92,2106300.0
2016-05-18 09:30:00,8.89,8.91,8.84,8.85,298100.0,8.89,8.91,8.84,8.85,298100.0
2016-05-18 09:35:00,8.84,8.86,8.83,8.84,344350.0,8.84,8.86,8.83,8.84,344350.0
2016-05-18 09:40:00,8.84,8.88,8.84,8.88,237300.0,8.84,8.88,8.84,8.88,237300.0
2016-05-18 09:45:00,8.91,8.94,8.89,8.94,734150.0,8.91,8.94,8.89,8.94,734150.0
2016-05-18 09:50:00,8.94,8.97,8.94,8.95,256250.0,8.94,8.97,8.94,8.95,256250.0
2016-05-18 09:55:00,8.96,8.97,8.95,8.95,161750.0,8.96,8.97,8.95,8.95,161750.0
2016-05-18 10:00:00,8.95,8.97,8.95,8.96,418400.0,8.95,8.97,8.95,8.96,418400.0
2016-05-18 10:05:00,8.97,8.98,8.95,8.96,250750.0,8.97,8.98,8.95,8.96,250750.0
2016-05-18 10:10:00,8.96,9.01,8.95,9.01,351150.0,8.96,9.01,8.95,9.01,351150.0
2016-05-18 10:15:00,9.0,9.01,8.98,8.98,239700.0,9.0,9.01,8.98,8.98,239700.0
2016-05-18 10:20:00,8.98,8.98,8.96,8.97,112500.0,8.98,8.98,8.96,8.97,112500.0
2016-05-18 10:25:00,8.97,8.99,8.97,8.98,90000.0,8.97,8.99,8.97,8.98,90000.0
2016-05-18 10:30:00,8.98,8.98,8.97,8.97,80000.0,8.98,8.98,8.97,8.97,80000.0
2016-05-18 10:35:00,8.96,8.97,8.95,8.96,169500.0,8.96,8.97,8.95,8.96,169500.0
2016-05-18 10:40:00,8.96,8.97,8.96,8.97,40000.0,8.96,8.97,8.96,8.97,40000.0
2016-05-18 10:45:00,8.97,8.97,8.97,8.97,26250.0,8.97,8.97,8.97,8.97,26250.0
2016-05-18 10:50:00,8.97,8.97,8.95,8.96,162500.0,8.97,8.97,8.95,8.96,162500.0
2016-05-18 10:55:00,8.95,8.96,8.95,8.96,172950.0,8.95,8.96,8.95,8.96,172950.0
2016-05-18 11:00:00,8.96,8.99,8.96,8.96,438250.0,8.96,8.99,8.96,8.96,438250.0
2016-05-18 11:05:00,8.95,8.97,8.95,8.96,105000.0,8.95,8.97,8.95,8.96,105000.0
2016-05-18 11:10:00,8.95,8.96,8.94,8.95,91250.0,8.95,8.96,8.94,8.95,91250.0
2016-05-18 11:15:00,8.95,8.95,8.94,8.94,151750.0,8.95,8.95,8.94,8.94,151750.0
2016-05-18 11:20:00,8.95,8.96,8.94,8.95,102300.0,8.95,8.96,8.94,8.95,102300.0
2016-05-18 11:25:00,8.94,8.96,8.94,8.96,65000.0,8.94,8.96,8.94,8.96,65000.0
2016-05-18 11:30:00,8.95,8.97,8.95,8.96,286850.0,8.95,8.97,8.95,8.96,286850.0
2016-05-18 11:35:00,8.95,8.96,8.95,8.96,144800.0,8.95,8.96,8.95,8.96,144800.0
2016-05-18 11:40:00,8.95,8.95,8.95,8.95,45000.0,8.95,8.95,8.95,8.95,45000.0
2016-05-18 11:45:00,8.95,8.95,8.95,8.95,22800.0,8.95,8.95,8.95,8.95,22800.0
2016-05-18 11:50:00,8.95,8.96,8.95,8.96,85300.0,8.95,8.96,8.95,8.96,85300.0
2016-05-18 11:55:00,8.96,8.97,8.95,8.97,356150.0,8.96,8.97,8.95,8.97,356150.0
2016-05-18 12:00:00,8.97,8.98,8.97,8.97,329150.0,8.97,8.98,8.97,8.97,329150.0
2016-05-18 12:05:00,8.96,8.96,8.95,8.95,37500.0,8.96,8.96,8.95,8.95,37500.0
2016-05-18 12:10:00,8.95,8.95,8.94,8.95,360000.0,8.95,8.95,8.94,8.95,360000.0
2016-05-18 12:15:00,8.95,8.96,8.95,8.96,266500.0,8.95,8.96,8.95,8.96,266500.0
2016-05-18 12:20:00,8.96,8.96,8.94,8.94,387800.0,8.96,8.96,8.94,8.94,387800.0
2016-05-18 12:25:00,8.95,8.96,8.94,8.96,191650.0,8.95,8.96,8.94,8.96,191650.0
2016-05-18 12:30:00,8.96,8.96,8.94,8.95,60000.0,8.96,8.96,8.94,8.95,60000.0
2016-05-18 12:35:00,8.94,8.95,8.94,8.94,30000.0,8.94,8.95,8.94,8.94,30000.0
2016-05-18 12:40:00,8.94,8.94,8.94,8.94,183100.0,8.94,8.94,8.94,8.94,183100.0
2016-05-18 12:45:00,8.95,8.95,8.95,8.95,36250.0,8.95,8.95,8.95,8.95,36250.0
2016-05-18 12:50:00,8.95,8.96,8.95,8.96,20000.0,8.95,8.96,8.95,8.96,20000.0
2016-05-18 12:55:00,8.96,8.97,8.96,8.97,88900.0,8.96,8.97,8.96,8.97,88900.0
2016-05-18 13:00:00,8.98,8.98,8.96,8.97,207050.0,8.98,8.98,8.96,8.97,207050.0
2016-05-18 13:05:00,8.96,8.97,8.95,8.96,540650.0,8.96,8.97,8.95,8.96,540650.0
2016-05-18 13:10:00,8.97,8.97,8.97,8.97,25000.0,8.97,8.97,8.97,8.97,25000.0
2016-05-18 13:15:00,8.97,8.97,8.95,8.97,50000.0,8.97,8.97,8.95,8.97,50000.0
2016-05-18 13:20:00,8.96,8.97,8.96,8.96,59350.0,8.96,8.97,8.96,8.96,59350.0
2016-05-18 13:25:00,8.97,8.97,8.96,8.96,445000.0,8.97,8.97,8.96,8.96,445000.0
2016-05-18 13:30:00,8.96,8.96,8.94,8.95,123050.0,8.96,8.96,8.94,8.95,123050.0
2016-05-18 13:35:00,8.94,8.96,8.94,8.96,322500.0,8.94,8.96,8.94,8.96,322500.0
2016-05-18 13:40:00,8.96,8.96,8.94,8.95,669650.0,8.96,8.96,8.94,8.95,669650.0
2016-05-18 13:45:00,8.94,8.95,8.94,8.95,178850.0,8.94,8.95,8.94,8.95,178850.0
2016-05-18 13:50:00,8.95,8.95,8.94,8.94,95000.0,8.95,8.95,8.94,8.94,95000.0
2016-05-18 13:55:00,8.95,8.95,8.94,8.95,274700.0,8.95,8.95,8.94,8.95,274700.0
2016-05-18 14:00:00,8.94,8.94,8.93,8.94,458750.0,8.94,8.94,8.93,8.94,458750.0
2016-05-18 14:05:00,8.94,8.95,8.92,8.95,237100.0,8.94,8.95,8.92,8.95,237100.0
2016-05-18 14:10:00,8.95,8.95,8.93,8.93,92600.0,8.95,8.95,8.93,8.93,92600.0
2016-05-18 14:15:00,8.93,8.95,8.93,8.95,587700.0,8.93,8.95,8.93,8.95,587700.0
2016-05-18 14:20:00,8.95,8.95,8.93,8.95,208700.0,8.95,8.95,8.93,8.95,208700.0
2016-05-18 14:25:00,8.95,8.95,8.92,8.94,417500.0,8.95,8.95,8.92,8.94,417500.0
2016-05-18 14:30:00,8.91,8.92,8.91,8.92,115000.0,8.91,8.92,8.91,8.92,115000.0
2016-05-18 14:35:00,8.92,8.93,8.91,8.92,301200.0,8.92,8.93,8.91,8.92,301200.0
2016-05-18 14:40:00,8.92,8.94,8.92,8.92,170000.0,8.92,8.94,8.92,8.92,170000.0
2016-05-18 14:45:00,8.92,8.93,8.91,8.93,100000.0,8.92,8.93,8.91,8.93,100000.0
2016-05-18 14:50:00,8.93,8.94,8.93,8.93,85150.0,8.93,8.94,8.93,8.93,85150.0
2016-05-18 14:55:00,8.93,8.95,8.93,8.95,505850.0,8.93,8.95,8.93,8.95,505850.0
2016-05-18 15:00:00,8.94,8.96,8.94,8.96,642700.0,8.94,8.96,8.94,8.96,642700.0
2016-05-18 15:05:00,8.96,8.98,8.96,8.97,518300.0,8.96,8.98,8.96,8.97,518300.0
2016-05-18 15:10:00,8.98,8.98,8.96,8.96,184000.0,8.98,8.98,8.96,8.96,184000.0
2016-05-18 15:15:00,8.96,8.97,8.95,8.96,325000.0,8.96,8.97,8.95,8.96,325000.0
2016-05-18 15:20:00,8.96,8.97,8.95,8.96,347400.0,8.96,8.97,8.95,8.96,347400.0
2016-05-18 15:25:00,8.96,8.96,8.95,8.96,594750.0,8.96,8.96,8.95,8.96,594750.0
2016-05-18 15:30:00,8.95,8.97,8.95,8.97,453500.0,8.95,8.97,8.95,8.97,453500.0
2016-05-18 15:35:00,8.97,8.98,8.97,8.97,235000.0,8.97,8.98,8.97,8.97,235000.0
2016-05-18 15:40:00,8.98,8.98,8.97,8.98,514350.0,8.98,8.98,8.97,8.98,514350.0
2016-05-18 15:45:00,8.98,8.98,8.97,8.97,361850.0,8.98,8.98,8.97,8.97,361850.0
2016-05-18 15:50:00,8.97,8.98,8.97,8.97,257500.0,8.97,8.98,8.97,8.97,257500.0
2016-05-18 15:55:00,8.97,8.98,8.97,8.97,1048050.0,8.97,8.98,8.97,8.97,1048050.0
2016-05-19 09:30:00,8.94,8.97,8.94,8.95,269150.0,8.94,8.97,8.94,8.95,269150.0
2016-05-19 09:35:00,8.97,9.03,8.96,8.99,327300.0,8.97,9.03,8.96,8.99,327300.0
2016-05-19 09:40:00,8.99,9.04,8.98,9.04,1452200.0,8.99,9.04,8.98,9.04,1452200.0
2016-05-19 09:45:00,9.03,9.07,9.02,9.06,1012800.0,9.03,9.07,9.02,9.06,1012800.0
2016-05-19 09:50:00,9.06,9.09,9.05,9.06,728350.0,9.06,9.09,9.05,9.06,728350.0
2016-05-19 09:55:00,9.07,9.08,9.03,9.04,504800.0,9.07,9.08,9.03,9.04,504800.0
2016-05-19 10:00:00,9.03,9.05,9.02,9.04,217550.0,9.03,9.05,9.02,9.04,217550.0
2016-05-19 10:05:00,9.05,9.06,9.03,9.05,260150.0,9.05,9.06,9.03,9.05,260150.0
2016-05-19 10:10:00,9.04,9.04,9.02,9.02,231250.0,9.04,9.04,9.02,9.02,231250.0
2016-05-19 10:15:00,9.02,9.04,9.01,9.02,151100.0,9.02,9.04,9.01,9.02,151100.0
2016-05-19 10:20:00,9.02,9.04,9.01,9.03,320600.0,9.02,9.04,9.01,9.03,320600.0
2016-05-19 10:25:00,9.03,9.05,9.02,9.04,148900.0,9.03,9.05,9.02,9.04,148900.0
2016-05-19 10:30:00,9.04,9.05,9.03,9.05,100750.0,9.04,9.05,9.03,9.05,100750.0
2016-05-19 10:35:00,9.04,9.05,9.03,9.04,165000.0,9.04,9.05,9.03,9.04,165000.0
2016-05-19 10:40:00,9.04,9.06,9.04,9.05,160600.0,9.04,9.06,9.04,9.05,160600.0
2016-05-19 10:45:00,9.06,9.06,9.04,9.05,231750.0,9.06,9.06,9.04,9.05,231750.0
2016-05-19 10:50:00,9.05,9.05,9.02,9.03,346400.0,9.05,9.05,9.02,9.03,346400.0
2016-05-19 10:55:00,9.03,9.04,9.02,9.03,103700.0,9.03,9.04,9.02,9.03,103700.0
2016-05-19 11:00:00,9.03,9.03,8.99,8.99,295000.0,9.03,9.03,8.99,8.99,295000.0
2016-05-19 11:05:00,8.99,9.0,8.99,8.99,320550.0,8.99,9.0,8.99,8.99,320550.0
2016-05-19 11:10:00,8.99,9.01,8.97,9.0,997950.0,8.99,9.01,8.97,9.0,997950.0
2016-05-19 11:15:00,9.0,9.01,8.99,9.01,105750.0,9.0,9.01,8.99,9.01,105750.0
2016-05-19 11:20:00,9.0,9.0,8.98,8.99,271000.0,9.0,9.0,8.98,8.99,271000.0
2016-05-19 11:25:00,8.98,9.0,8.98,8.99,190000.0,8.98,9.0,8.98,8.99,190000.0
2016-05-19 11:30:00,8.98,9.0,8.98,8.98,217500.0,8.98,9.0,8.98,8.98,217500.0
2016-05-19 11:35:00,8.98,8.99,8.98,8.98,134100.0,8.98,8.99,8.98,8.98,134100.0
2016-05-19 11:40:00,8.99,8.99,8.98,8.99,151650.0,8.99,8.99,8.98,8.99,151650.0
2016-05-19 11:45:00,8.99,9.01,8.98,9.0,391750.0,8.99,9.01,8.98,9.0,391750.0
2016-05-19 11:50:00,9.01,9.01,8.99,9.0,196900.0,9.01,9.01,8.99,9.0,196900.0
2016-05-19 11:55:00,9.0,9.02,9.0,9.02,77150.0,9.0,9.02,9.0,9.02,77150.0
2016-05-19 12:00:00,9.02,9.03,9.01,9.03,265000.0,9.02,9.03,9.01,9.03,265000.0
2016-05-19 12:05:00,9.03,9.04,9.03,9.03,35000.0,9.03,9.04,9.03,9.03,35000.0
2016-05-19 12:10:00,9.04,9.04,9.04,9.04,10000.0,9.04,9.04,9.04,9.04,10000.0
2016-05-19 12:15:00,9.03,9.05,9.03,9.05,430150.0,9.03,9.05,9.03,9.05,430150.0
2016-05-19 12:20:00,9.05,9.06,9.05,9.05,235000.0,9.05,9.06,9.05,9.05,235000.0
2016-05-19 12:25:00,9.05,9.05,9.02,9.02,140900.0,9.05,9.05,9.02,9.02,140900.0
2016-05-19 12:30:00,9.03,9.04,9.03,9.03,71750.0,9.03,9.04,9.03,9.03,71750.0
2016-05-19 12:35:00,9.03,9.05,9.03,9.05,247200.0,9.03,9.05,9.03,9.05,247200.0
2016-05-19 12:40:00,9.03,9.05,9.03,9.05,40000.0,9.03,9.05,9.03,9.05,40000.0
2016-05-19 12:45:00,9.04,9.05,9.03,9.03,90000.0,9.04,9.05,9.03,9.03,90000.0
2016-05-19 12:50:00,9.04,9.04,9.04,9.04,70000.0,9.04,9.04,9.04,9.04,70000.0
2016-05-19 12:55:00,9.04,9.04,9.04,9.04,229250.0,9.04,9.04,9.04,9.04,229250.0
2016-05-19 13:00:00,9.04,9.05,9.04,9.05,476550.0,9.04,9.05,9.04,9.05,476550.0
2016-05-19 13:05:00,9.05,9.05,9.04,9.04,357750.0,9.05,9.05,9.04,9.04,357750.0
2016-05-19 13:10:00,9.05,9.05,9.04,9.05,112500.0,9.05,9.05,9.04,9.05,112500.0
2016-05-19 13:15:00,9.05,9.05,9.04,9.04,10000.0,9.05,9.05,9.04,9.04,10000.0
2016-05-19 13:20:00,9.04,9.05,9.04,9.05,11600.0,9.04,9.05,9.04,9.05,11600.0
2016-05-19 13:25:00,9.05,9.06,9.04,9.06,266400.0,9.05,9.06,9.04,9.06,266400.0
2016-05-19 13:30:00,9.05,9.06,9.05,9.05,287450.0,9.05,9.06,9.05,9.05,287450.0
2016-05-19 13:35:00,9.05,9.06,9.05,9.05,264250.0,9.05,9.06,9.05,9.05,264250.0
2016-05-19 13:40:00,9.05,9.07,9.05,9.07,465400.0,9.05,9.07,9.05,9.07,465400.0
2016-05-19 13:45:00,9.06,9.07,9.06,9.06,55600.0,9.06,9.07,9.06,9.06,55600.0
2016-05-19 13:50:00,9.07,9.07,9.06,9.07,80000.0,9.07,9.07,9.06,9.07,80000.0
2016-05-19 13:55:00,9.07,9.07,9.05,9.05,264600.0,9.07,9.07,9.05,9.05,264600.0
2016-05-19 14:00:00,9.05,9.07,9.05,9.05,411150.0,9.05,9.07,9.05,9.05,411150.0
2016-05-19 14:05:00,9.06,9.06,9.04,9.04,338550.0,9.06,9.06,9.04,9.04,338550.0
2016-05-19 14:10:00,9.04,9.05,9.03,9.03,485000.0,9.04,9.05,9.03,9.03,485000.0
2016-05-19 14:15:00,9.03,9.03,9.02,9.03,357800.0,9.03,9.03,9.02,9.03,357800.0
2016-05-19 14:20:00,9.03,9.03,9.03,9.03,25000.0,9.03,9.03,9.03,9.03,25000.0
2016-05-19 14:25:00,9.02,9.02,9.01,9.02,66800.0,9.02,9.02,9.01,9.02,66800.0
2016-05-19 14:30:00,9.02,9.02,9.0,9.01,57400.0,9.02,9.02,9.0,9.01,57400.0
2016-05-19 14:35:00,9.01,9.01,9.0,9.01,15000.0,9.01,9.01,9.0,9.01,15000.0
2016-05-19 14:40:00,9.0,9.01,9.0,9.0,86000.0,9.0,9.01,9.0,9.0,86000.0
2016-05-19 14:45:00,8.99,9.0,8.99,8.99,673900.0,8.99,9.0,8.99,8.99,673900.0
2016-05-19 14:50:00,9.0,9.0,8.99,8.99,40000.0,9.0,9.0,8.99,8.99,40000.0
2016-05-19 14:55:00,8.99,9.0,8.99,9.0,484300.0,8.99,9.0,8.99,9.0,484300.0
2016-05-19 15:00:00,8.99,9.01,8.99,9.0,150000.0,8.99,9.01,8.99,9.0,150000.0
2016-05-19 15:05:00,9.01,9.02,9.01,9.02,180000.0,9.01,9.02,9.01,9.02,180000.0
2016-05-19 15:10:00,9.02,9.03,9.01,9.02,245000.0,9.02,9.03,9.01,9.02,245000.0
2016-05-19 15:15:00,9.02,9.03,9.01,9.03,331200.0,9.02,9.03,9.01,9.03,331200.0
2016-05-19 15:20:00,9.03,9.04,9.03,9.03,175000.0,9.03,9.04,9.03,9.03,175000.0
2016-05-19 15:25:00,9.03,9.03,9.02,9.02,35000.0,9.03,9.03,9.02,9.02,35000.0
2016-05-19 15:30:00,9.03,9.03,9.01,9.02,322650.0,9.03,9.03,9.01,9.02,322650.0
2016-05-19 15:35:00,9.02,9.03,9.01,9.01,337500.0,9.02,9.03,9.01,9.01,337500.0
2016-05-19 15:40:00,9.02,9.02,9.01,9.01,571600.0,9.02,9.02,9.01,9.01,571600.0
2016-05-19 15:45:00,9.01,9.03,9.01,9.03,655400.0,9.01,9.03,9.01,9.03,655400.0
2016-05-19 15:50:00,9.03,9.03,9.02,9.03,265850.0,9.03,9.03,9.02,9.03,265850.0
2016-05-19 15:55:00,9.03,9.03,9.01,9.01,811050.0,9.03,9.03,9.01,9.01,811050.0
2016-05-20 09:30:00,8.98,8.98,8.94,8.96,1768900.0,8.98,8.98,8.94,8.96,1768900.0
2016-05-20 09:35:00,8.96,8.97,8.89,8.89,1846250.0,8.96,8.97,8.89,8.89,1846250.0
2016-05-20 09:40:00,8.89,8.92,8.88,8.89,2124550.0,8.89,8.92,8.88,8.89,2124550.0
2016-05-20 09:45:00,8.89,8.9,8.83,8.85,2425550.0,8.89,8.9,8.83,8.85,2425550.0
2016-05-20 09:50:00,8.85,8.89,8.85,8.85,1513400.0,8.85,8.89,8.85,8.85,1513400.0
2016-05-20 09:55:00,8.85,8.89,8.85,8.86,1690700.0,8.85,8.89,8.85,8.86,1690700.0
2016-05-20 10:00:00,8.86,8.87,8.85,8.86,1011350.0,8.86,8.87,8.85,8.86,1011350.0
2016-05-20 10:05:00,8.86,8.86,8.83,8.83,1082300.0,8.86,8.86,8.83,8.83,1082300.0
2016-05-20 10:10:00,8.84,8.85,8.83,8.84,491700.0,8.84,8.85,8.83,8.84,491700.0
2016-05-20 10:15:00,8.83,8.84,8.8,8.8,1661550.0,8.83,8.84,8.8,8.8,1661550.0
2016-05-20 10:20:00,8.8,8.83,8.8,8.83,1317450.0,8.8,8.83,8.8,8.83,1317450.0
2016-05-20 10:25:00,8.83,8.84,8.81,8.81,666100.0,8.83,8.84,8.81,8.81,666100.0
2016-05-20 10:30:00,8.81,8.82,8.8,8.81,711950.0,8.81,8.82,8.8,8.81,711950.0
2016-05-20 10:35:00,8.81,8.82,8.81,8.82,503000.0,8.81,8.82,8.81,8.82,503000.0
2016-05-20 10:40:00,8.82,8.85,8.82,8.85,919550.0,8.82,8.85,8.82,8.85,919550.0
2016-05-20 10:45:00,8.85,8.85,8.84,8.85,584500.0,8.85,8.85,8.84,8.85,584500.0
2016-05-20 10:50:00,8.85,8.85,8.83,8.83,772750.0,8.85,8.85,8.83,8.83,772750.0
2016-05-20 10:55:00,8.83,8.83,8.82,8.83,239700.0,8.83,8.83,8.82,8.83,239700.0
2016-05-20 11:00:00,8.83,8.83,8.81,8.82,274150.0,8.83,8.83,8.81,8.82,274150.0
2016-05-20 11:05:00,8.82,8.82,8.81,8.81,484700.0,8.82,8.82,8.81,8.81,484700.0
2016-05-20 11:10:00,8.81,8.83,8.81,8.82,452550.0,8.81,8.83,8.81,8.82,452550.0
2016-05-20 11:15:00,8.82,8.84,8.82,8.84,460400.0,8.82,8.84,8.82,8.84,460400.0
2016-05-20 11:20:00,8.84,8.85,8.84,8.85,251100.0,8.84,8.85,8.84,8.85,251100.0
2016-05-20 11:25:00,8.85,8.87,8.85,8.86,819000.0,8.85,8.87,8.85,8.86,819000.0
2016-05-20 11:30:00,8.86,8.86,8.84,8.85,590100.0,8.86,8.86,8.84,8.85,590100.0
2016-05-20 11:35:00,8.85,8.85,8.84,8.84,828600.0,8.85,8.85,8.84,8.84,828600.0
2016-05-20 11:40:00,8.83,8.84,8.83,8.84,195750.0,8.83,8.84,8.83,8.84,195750.0
2016-05-20 11:45:00,8.84,8.85,8.84,8.85,386400.0,8.84,8.85,8.84,8.85,386400.0
2016-05-20 11:50:00,8.84,8.86,8.84,8.86,255650.0,8.84,8.86,8.84,8.86,255650.0
2016-05-20 11:55:00,8.86,8.87,8.86,8.86,470650.0,8.86,8.87,8.86,8.86,470650.0
2016-05-20 12:00:00,8.86,8.89,8.86,8.89,1456650.0,8.86,8.89,8.86,8.89,1456650.0
2016-05-20 12:05:00,8.89,8.9,8.88,8.9,821100.0,8.89,8.9,8.88,8.9,821100.0
2016-05-20 12:10:00,8.9,8.91,8.89,8.91,393300.0,8.9,8.91,8.89,8.91,393300.0
2016-05-20 12:15:00,8.91,8.91,8.9,8.91,245000.0,8.91,8.91,8.9,8.91,245000.0
2016-05-20 12:20:00,8.91,8.93,8.91,8.93,279900.0,8.91,8.93,8.91,8.93,279900.0
2016-05-20 12:25:00,8.93,8.95,8.93,8.95,775800.0,8.93,8.95,8.93,8.95,775800.0
2016-05-20 12:30:00,8.95,8.96,8.95,8.96,227250.0,8.95,8.96,8.95,8.96,227250.0
2016-05-20 12:35:00,8.96,8.97,8.96,8.97,528950.0,8.96,8.97,8.96,8.97,528950.0
2016-05-20 12:40:00,8.98,9.0,8.97,8.99,459950.0,8.98,9.0,8.97,8.99,459950.0
2016-05-20 12:45:00,8.99,9.0,8.99,8.99,545400.0,8.99,9.0,8.99,8.99,545400.0
2016-05-20 12:50:00,9.0,9.0,8.98,8.98,365000.0,9.0,9.0,8.98,8.98,365000.0
2016-05-20 12:55:00,8.99,8.99,8.98,8.99,140000.0,8.99,8.99,8.98,8.99,140000.0
2016-05-20 13:00:00,8.99,8.99,8.97,8.97,434200.0,8.99,8.99,8.97,8.97,434200.0
2016-05-20 13:05:00,8.97,8.97,8.95,8.95,392150.0,8.97,8.97,8.95,8.95,392150.0
2016-05-20 13:10:00,8.96,8.96,8.94,8.95,799350.0,8.96,8.96,8.94,8.95,799350.0
2016-05-20 13:15:00,8.95,8.96,8.95,8.95,408650.0,8.95,8.96,8.95,8.95,408650.0
2016-05-20 13:20:00,8.95,8.96,8.94,8.94,327300.0,8.95,8.96,8.94,8.94,327300.0
2016-05-20 13:25:00,8.93,8.94,8.93,8.94,257500.0,8.93,8.94,8.93,8.94,257500.0
2016-05-20 13:30:00,8.93,8.94,8.92,8.94,313500.0,8.93,8.94,8.92,8.94,313500.0
2016-05-20 13:35:00,8.94,8.94,8.91,8.92,352900.0,8.94,8.94,8.91,8.92,352900.0
2016-05-20 13:40:00,8.92,8.93,8.92,8.93,140000.0,8.92,8.93,8.92,8.93,140000.0
2016-05-20 13:45:00,8.93,8.93,8.92,8.92,475000.0,8.93,8.93,8.92,8.92,475000.0
2016-05-20 13:50:00,8.92,8.93,8.92,8.92,262700.0,8.92,8.93,8.92,8.92,262700.0
2016-05-20 13:55:00,8.92,8.94,8.92,8.94,201250.0,8.92,8.94,8.92,8.94,201250.0
2016-05-20 14:00:00,8.94,8.95,8.93,8.95,811650.0,8.94,8.95,8.93,8.95,811650.0
2016-05-20 14:05:00,8.95,8.96,8.95,8.95,674750.0,8.95,8.96,8.95,8.95,674750.0
2016-05-20 14:10:00,8.96,8.96,8.94,8.95,384600.0,8.96,8.96,8.94,8.95,384600.0
2016-05-20 14:15:00,8.95,8.97,8.95,8.95,700600.0,8.95,8.97,8.95,8.95,700600.0
2016-05-20 14:20:00,8.96,8.98,8.95,8.98,379950.0,8.96,8.98,8.95,8.98,379950.0
2016-05-20 14:25:00,8.98,8.98,8.97,8.97,172050.0,8.98,8.98,8.97,8.97,172050.0
2016-05-20 14:30:00,8.97,8.98,8.97,8.98,362100.0,8.97,8.98,8.97,8.98,362100.0
2016-05-20 14:35:00,8.97,8.98,8.97,8.98,197500.0,8.97,8.98,8.97,8.98,197500.0
2016-05-20 14:40:00,8.98,8.98,8.97,8.97,496200.0,8.98,8.98,8.97,8.97,496200.0
2016-05-20 14:45:00,8.98,8.98,8.97,8.97,459050.0,8.98,8.98,8.97,8.97,459050.0
2016-05-20 14:50:00,8.98,9.0,8.98,8.99,477350.0,8.98,9.0,8.98,8.99,477350.0
2016-05-20 14:55:00,8.99,9.0,8.99,9.0,384050.0,8.99,9.0,8.99,9.0,384050.0
2016-05-20 15:00:00,9.0,9.0,8.99,8.99,404950.0,9.0,9.0,8.99,8.99,404950.0
2016-05-20 15:05:00,8.99,9.0,8.98,8.99,325550.0,8.99,9.0,8.98,8.99,325550.0
2016-05-20 15:10:00,8.98,8.99,8.98,8.99,233350.0,8.98,8.99,8.98,8.99,233350.0
2016-05-20 15:15:00,8.98,8.98,8.98,8.98,408350.0,8.98,8.98,8.98,8.98,408350.0
2016-05-20 15:20:00,8.98,8.99,8.97,8.97,230500.0,8.98,8.99,8.97,8.97,230500.0
2016-05-20 15:25:00,8.98,8.99,8.98,8.98,307500.0,8.98,8.99,8.98,8.98,307500.0
2016-05-20 15:30:00,8.98,9.0,8.98,9.0,317600.0,8.98,9.0,8.98,9.0,317600.0
2016-05-20 15:35:00,9.0,9.0,8.98,8.99,524250.0,9.0,9.0,8.98,8.99,524250.0
2016-05-20 15:40:00,8.99,8.99,8.98,8.98,478450.0,8.99,8.99,8.98,8.98,478450.0
2016-05-20 15:45:00,8.98,8.99,8.98,8.99,399200.0,8.98,8.99,8.98,8.99,399200.0
2016-05-20 15:50:00,8.99,9.0,8.99,9.0,1235550.0,8.99,9.0,8.99,9.0,1235550.0
2016-05-20 15:55:00,9.0,9.0,8.99,9.0,2364950.0,9.0,9.0,8.99,9.0,2364950.0
2016-05-23 09:30:00,9.05,9.15,9.02,9.13,1709750.0,9.05,9.15,9.02,9.13,1709750.0
2016-05-23 09:35:00,9.12,9.16,9.1,9.15,1507400.0,9.12,9.16,9.1,9.15,1507400.0
2016-05-23 09:40:00,9.16,9.21,9.15,9.19,1880100.0,9.16,9.21,9.15,9.19,1880100.0
2016-05-23 09:45:00,9.18,9.22,9.16,9.22,1639650.0,9.18,9.22,9.16,9.22,1639650.0
2016-05-23 09:50:00,9.21,9.22,9.18,9.22,968000.0,9.21,9.22,9.18,9.22,968000.0
2016-05-23 09:55:00,9.21,9.25,9.19,9.19,905850.0,9.21,9.25,9.19,9.19,905850.0
2016-05-23 10:00:00,9.2,9.23,9.18,9.18,879500.0,9.2,9.23,9.18,9.18,879500.0
2016-05-23 10:05:00,9.18,9.22,9.18,9.21,427000.0,9.18,9.22,9.18,9.21,427000.0
2016-05-23 10:10:00,9.22,9.26,9.2,9.24,1379200.0,9.22,9.26,9.2,9.24,1379200.0
2016-05-23 10:15:00,9.23,9.26,9.23,9.24,521000.0,9.23,9.26,9.23,9.24,521000.0
2016-05-23 10:20:00,9.24,9.26,9.22,9.22,973250.0,9.24,9.26,9.22,9.22,973250.0
2016-05-23 10:25:00,9.23,9.25,9.23,9.24,272500.0,9.23,9.25,9.23,9.24,272500.0
2016-05-23 10:30:00,9.24,9.24,9.22,9.22,1032100.0,9.24,9.24,9.22,9.22,1032100.0
2016-05-23 10:35:00,9.23,9.24,9.23,9.24,272200.0,9.23,9.24,9.23,9.24,272200.0
2016-05-23 10:40:00,9.24,9.26,9.24,9.26,682500.0,9.24,9.26,9.24,9.26,682500.0
2016-05-23 10:45:00,9.25,9.28,9.25,9.27,783050.0,9.25,9.28,9.25,9.27,783050.0
2016-05-23 10:50:00,9.26,9.26,9.23,9.24,580500.0,9.26,9.26,9.23,9.24,580500.0
2016-05-23 10:55:00,9.24,9.27,9.24,9.27,395150.0,9.24,9.27,9.24,9.27,395150.0
2016-05-23 11:00:00,9.27,9.32,9.26,9.32,1221550.0,9.27,9.32,9.26,9.32,1221550.0
2016-05-23 11:05:00,9.32,9.34,9.32,9.33,1374700.0,9.32,9.34,9.32,9.33,1374700.0
2016-05-23 11:10:00,9.33,9.34,9.32,9.34,790800.0,9.33,9.34,9.32,9.34,790800.0
2016-05-23 11:15:00,9.34,9.34,9.3,9.3,503700.0,9.34,9.34,9.3,9.3,503700.0
2016-05-23 11:20:00,9.31,9.31,9.28,9.29,220000.0,9.31,9.31,9.28,9.29,220000.0
2016-05-23 11:25:00,9.29,9.3,9.29,9.29,438250.0,9.29,9.3,9.29,9.29,438250.0
2016-05-23 11:30:00,9.29,9.3,9.28,9.29,280000.0,9.29,9.3,9.28,9.29,280000.0
2016-05-23 11:35:00,9.29,9.29,9.28,9.28,863950.0,9.29,9.29,9.28,9.28,863950.0
2016-05-23 11:40:00,9.29,9.31,9.29,9.3,222500.0,9.29,9.31,9.29,9.3,222500.0
2016-05-23 11:45:00,9.3,9.31,9.3,9.3,524750.0,9.3,9.31,9.3,9.3,524750.0
2016-05-23 11:50:00,9.29,9.3,9.28,9.28,323600.0,9.29,9.3,9.28,9.28,323600.0
2016-05-23 11:55:00,9.28,9.28,9.27,9.28,525250.0,9.28,9.28,9.27,9.28,525250.0
2016-05-23 12:00:00,9.28,9.28,9.27,9.27,390350.0,9.28,9.28,9.27,9.27,390350.0
2016-05-23 12:05:00,9.27,9.27,9.25,9.26,512700.0,9.27,9.27,9.25,9.26,512700.0
2016-05-23 12:10:00,9.26,9.26,9.25,9.25,115000.0,9.26,9.26,9.25,9.25,115000.0
2016-05-23 12:15:00,9.25,9.25,9.22,9.22,501350.0,9.25,9.25,9.22,9.22,501350.0
2016-05-23 12:20:00,9.22,9.22,9.2,9.2,338700.0,9.22,9.22,9.2,9.2,338700.0
2016-05-23 12:25:00,9.2,9.21,9.2,9.21,428150.0,9.2,9.21,9.2,9.21,428150.0
2016-05-23 12:30:00,9.21,9.22,9.21,9.21,225000.0,9.21,9.22,9.21,9.21,225000.0
2016-05-23 12:35:00,9.21,9.23,9.21,9.22,357450.0,9.21,9.23,9.21,9.22,357450.0
2016-05-23 12:40:00,9.21,9.21,9.2,9.21,370750.0,9.21,9.21,9.2,9.21,370750.0
2016-05-23 12:45:00,9.2,9.21,9.19,9.2,509700.0,9.2,9.21,9.19,9.2,509700.0
2016-05-23 12:50:00,9.2,9.2,9.19,9.19,70400.0,9.2,9.2,9.19,9.19,70400.0
2016-05-23 12:55:00,9.2,9.2,9.19,9.2,92150.0,9.2,9.2,9.19,9.2,92150.0
2016-05-23 13:00:00,9.19,9.2,9.18,9.19,254550.0,9.19,9.2,9.18,9.19,254550.0
2016-05-23 13:05:00,9.19,9.19,9.19,9.19,90000.0,9.19,9.19,9.19,9.19,90000.0
2016-05-23 13:10:00,9.19,9.2,9.19,9.19,125000.0,9.19,9.2,9.19,9.19,125000.0
2016-05-23 13:15:00,9.2,9.21,9.19,9.2,231500.0,9.2,9.21,9.19,9.2,231500.0
2016-05-23 13:20:00,9.2,9.2,9.18,9.19,155000.0,9.2,9.2,9.18,9.19,155000.0
2016-05-23 13:25:00,9.19,9.2,9.18,9.18,167850.0,9.19,9.2,9.18,9.18,167850.0
2016-05-23 13:30:00,9.18,9.18,9.16,9.18,297500.0,9.18,9.18,9.16,9.18,297500.0
2016-05-23 13:35:00,9.18,9.18,9.16,9.16,125000.0,9.18,9.18,9.16,9.16,125000.0
2016-05-23 13:40:00,9.15,9.16,9.14,9.14,774350.0,9.15,9.16,9.14,9.14,774350.0
2016-05-23 13:45:00,9.15,9.16,9.14,9.16,295000.0,9.15,9.16,9.14,9.16,295000.0
2016-05-23 13:50:00,9.15,9.16,9.15,9.16,230000.0,9.15,9.16,9.15,9.16,230000.0
2016-05-23 13:55:00,9.16,9.17,9.16,9.16,335400.0,9.16,9.17,9.16,9.16,335400.0
2016-05-23 14:00:00,9.16,9.17,9.16,9.16,337000.0,9.16,9.17,9.16,9.16,337000.0
2016-05-23 14:05:00,9.17,9.17,9.16,9.16,345000.0,9.17,9.17,9.16,9.16,345000.0
2016-05-23 14:10:00,9.16,9.17,9.16,9.16,188700.0,9.16,9.17,9.16,9.16,188700.0
2016-05-23 14:15:00,9.16,9.17,9.16,9.16,85350.0,9.16,9.17,9.16,9.16,85350.0
2016-05-23 14:20:00,9.17,9.17,9.16,9.16,255000.0,9.17,9.17,9.16,9.16,255000.0
2016-05-23 14:25:00,9.16,9.18,9.16,9.17,246550.0,9.16,9.18,9.16,9.17,246550.0
2016-05-23 14:30:00,9.17,9.17,9.16,9.16,322400.0,9.17,9.17,9.16,9.16,322400.0
2016-05-23 14:35:00,9.16,9.17,9.16,9.16,225000.0,9.16,9.17,9.16,9.16,225000.0
2016-05-23 14:40:00,9.16,9.17,9.16,9.17,126000.0,9.16,9.17,9.16,9.17,126000.0
2016-05-23 14:45:00,9.17,9.17,9.16,9.16,160200.0,9.17,9.17,9.16,9.16,160200.0
2016-05-23 14:50:00,9.16,9.17,9.16,9.16,370150.0,9.16,9.17,9.16,9.16,370150.0
2016-05-23 14:55:00,9.16,9.17,9.16,9.16,218350.0,9.16,9.17,9.16,9.16,218350.0
2016-05-23 15:00:00,9.16,9.17,9.16,9.16,140000.0,9.16,9.17,9.16,9.16,140000.0
2016-05-23 15:05:00,9.17,9.17,9.16,9.17,561000.0,9.17,9.17,9.16,9.17,561000.0
2016-05-23 15:10:00,9.16,9.17,9.16,9.16,513950.0,9.16,9.17,9.16,9.16,513950.0
2016-05-23 15:15:00,9.16,9.16,9.15,9.16,231150.0,9.16,9.16,9.15,9.16,231150.0
2016-05-23 15:20:00,9.16,9.16,9.15,9.16,282650.0,9.16,9.16,9.15,9.16,282650.0
2016-05-23 15:25:00,9.15,9.16,9.15,9.15,185100.0,9.15,9.16,9.15,9.15,185100.0
2016-05-23 15:30:00,9.15,9.16,9.15,9.15,231100.0,9.15,9.16,9.15,9.15,231100.0
2016-05-23 15:35:00,9.16,9.16,9.13,9.13,538850.0,9.16,9.16,9.13,9.13,538850.0
2016-05-23 15:40:00,9.14,9.14,9.13,9.14,414250.0,9.14,9.14,9.13,9.14,414250.0
2016-05-23 15:45:00,9.13,9.14,9.12,9.13,569200.0,9.13,9.14,9.12,9.13,569200.0
2016-05-23 15:50:00,9.13,9.14,9.12,9.13,604150.0,9.13,9.14,9.12,9.13,604150.0
2016-05-23 15:55:00,9.13,9.14,9.13,9.14,1608150.0,9.13,9.14,9.13,9.14,1608150.0
2016-05-24 09:30:00,9.2,9.22,9.19,9.21,821050.0,9.2,9.22,9.19,9.21,821050.0
2016-05-24 09:35:00,9.2,9.21,9.16,9.18,360200.0,9.2,9.21,9.16,9.18,360200.0
2016-05-24 09:40:00,9.18,9.2,9.18,9.19,195950.0,9.18,9.2,9.18,9.19,195950.0
2016-05-24 09:45:00,9.2,9.2,9.12,9.12,648900.0,9.2,9.2,9.12,9.12,648900.0
2016-05-24 09:50:00,9.13,9.15,9.13,9.14,405350.0,9.13,9.15,9.13,9.14,405350.0
2016-05-24 09:55:00,9.14,9.15,9.13,9.14,167650.0,9.14,9.15,9.13,9.14,167650.0
2016-05-24 10:00:00,9.15,9.15,9.14,9.15,125000.0,9.15,9.15,9.14,9.15,125000.0
2016-05-24 10:05:00,9.15,9.16,9.14,9.14,245000.0,9.15,9.16,9.14,9.14,245000.0
2016-05-24 10:10:00,9.14,9.14,9.11,9.12,443050.0,9.14,9.14,9.11,9.12,443050.0
2016-05-24 10:15:00,9.12,9.12,9.1,9.1,528650.0,9.12,9.12,9.1,9.1,528650.0
2016-05-24 10:20:00,9.1,9.11,9.09,9.1,1415500.0,9.1,9.11,9.09,9.1,1415500.0
2016-05-24 10:25:00,9.1,9.1,9.08,9.1,606900.0,9.1,9.1,9.08,9.1,606900.0
2016-05-24 10:30:00,9.1,9.11,9.09,9.1,303250.0,9.1,9.11,9.09,9.1,303250.0
2016-05-24 10:35:00,9.1,9.11,9.1,9.11,224500.0,9.1,9.11,9.1,9.11,224500.0
2016-05-24 10:40:00,9.12,9.14,9.11,9.14,544150.0,9.12,9.14,9.11,9.14,544150.0
2016-05-24 10:45:00,9.13,9.13,9.12,9.13,132350.0,9.13,9.13,9.12,9.13,132350.0
2016-05-24 10:50:00,9.12,9.13,9.09,9.09,286300.0,9.12,9.13,9.09,9.09,286300.0
2016-05-24 10:55:00,9.1,9.1,9.08,9.08,270100.0,9.1,9.1,9.08,9.08,270100.0
2016-05-24 11:00:00,9.08,9.11,9.08,9.09,231300.0,9.08,9.11,9.08,9.09,231300.0
2016-05-24 11:05:00,9.1,9.1,9.07,9.07,170000.0,9.1,9.1,9.07,9.07,170000.0
2016-05-24 11:10:00,9.07,9.09,9.07,9.07,234400.0,9.07,9.09,9.07,9.07,234400.0
2016-05-24 11:15:00,9.09,9.09,9.08,9.08,135250.0,9.09,9.09,9.08,9.08,135250.0
2016-05-24 11:20:00,9.08,9.1,9.08,9.1,55000.0,9.08,9.1,9.08,9.1,55000.0
2016-05-24 11:25:00,9.09,9.1,9.09,9.1,160000.0,9.09,9.1,9.09,9.1,160000.0
2016-05-24 11:30:00,9.1,9.12,9.1,9.11,335000.0,9.1,9.12,9.1,9.11,335000.0
2016-05-24 11:35:00,9.11,9.12,9.11,9.12,110000.0,9.11,9.12,9.11,9.12,110000.0
2016-05-24 11:40:00,9.12,9.14,9.12,9.13,182400.0,9.12,9.14,9.12,9.13,182400.0
2016-05-24 11:45:00,9.14,9.14,9.13,9.13,130000.0,9.14,9.14,9.13,9.13,130000.0
2016-05-24 11:50:00,9.13,9.13,9.12,9.13,136000.0,9.13,9.13,9.12,9.13,136000.0
2016-05-24 11:55:00,9.13,9.15,9.13,9.14,247500.0,9.13,9.15,9.13,9.14,247500.0
2016-05-24 12:00:00,9.14,9.16,9.14,9.14,211350.0,9.14,9.16,9.14,9.14,211350.0
2016-05-24 12:05:00,9.14,9.14,9.13,9.14,95000.0,9.14,9.14,9.13,9.14,95000.0
2016-05-24 12:10:00,9.14,9.14,9.14,9.14,10000.0,9.14,9.14,9.14,9.14,10000.0
2016-05-24 12:15:00,9.14,9.15,9.13,9.15,152500.0,9.14,9.15,9.13,9.15,152500.0
2016-05-24 12:20:00,9.15,9.15,9.13,9.14,152750.0,9.15,9.15,9.13,9.14,152750.0
2016-05-24 12:25:00,9.14,9.14,9.14,9.14,45000.0,9.14,9.14,9.14,9.14,45000.0
2016-05-24 12:30:00,9.14,9.14,9.12,9.13,300300.0,9.14,9.14,9.12,9.13,300300.0
2016-05-24 12:35:00,9.13,9.13,9.11,9.11,620900.0,9.13,9.13,9.11,9.11,620900.0
2016-05-24 12:40:00,9.12,9.13,9.12,9.12,66250.0,9.12,9.13,9.12,9.12,66250.0
2016-05-24 12:45:00,9.13,9.13,9.13,9.13,86550.0,9.13,9.13,9.13,9.13,86550.0
2016-05-24 12:50:00,9.13,9.14,9.12,9.12,262850.0,9.13,9.14,9.12,9.12,262850.0
2016-05-24 12:55:00,9.12,9.13,9.12,9.13,96450.0,9.12,9.13,9.12,9.13,96450.0
2016-05-24 13:00:00,9.13,9.15,9.13,9.14,197550.0,9.13,9.15,9.13,9.14,197550.0
2016-05-24 13:05:00,9.14,9.14,9.13,9.14,124750.0,9.14,9.14,9.13,9.14,124750.0
2016-05-24 13:10:00,9.13,9.14,9.12,9.14,196850.0,9.13,9.14,9.12,9.14,196850.0
2016-05-24 13:15:00,9.14,9.14,9.13,9.13,133050.0,9.14,9.14,9.13,9.13,133050.0
2016-05-24 13:20:00,9.14,9.14,9.13,9.13,111900.0,9.14,9.14,9.13,9.13,111900.0
2016-05-24 13:25:00,9.13,9.14,9.13,9.13,160000.0,9.13,9.14,9.13,9.13,160000.0
2016-05-24 13:30:00,9.13,9.14,9.13,9.13,65000.0,9.13,9.14,9.13,9.13,65000.0
2016-05-24 13:35:00,9.13,9.13,9.12,9.13,114800.0,9.13,9.13,9.12,9.13,114800.0
2016-05-24 13:40:00,9.12,9.13,9.12,9.13,209750.0,9.12,9.13,9.12,9.13,209750.0
2016-05-24 13:45:00,9.13,9.14,9.13,9.14,115500.0,9.13,9.14,9.13,9.14,115500.0
2016-05-24 13:50:00,9.13,9.14,9.12,9.13,250250.0,9.13,9.14,9.12,9.13,250250.0
2016-05-24 13:55:00,9.13,9.13,9.12,9.13,153000.0,9.13,9.13,9.12,9.13,153000.0
2016-05-24 14:00:00,9.12,9.14,9.12,9.14,115400.0,9.12,9.14,9.12,9.14,115400.0
2016-05-24 14:05:00,9.14,9.14,9.13,9.14,417500.0,9.14,9.14,9.13,9.14,417500.0
2016-05-24 14:10:00,9.14,9.15,9.14,9.14,463200.0,9.14,9.15,9.14,9.14,463200.0
2016-05-24 14:15:00,9.14,9.14,9.13,9.14,90000.0,9.14,9.14,9.13,9.14,90000.0
2016-05-24 14:20:00,9.14,9.15,9.13,9.15,515000.0,9.14,9.15,9.13,9.15,515000.0
2016-05-24 14:25:00,9.15,9.16,9.15,9.16,286050.0,9.15,9.16,9.15,9.16,286050.0
2016-05-24 14:30:00,9.15,9.16,9.15,9.15,637100.0,9.15,9.16,9.15,9.15,637100.0
2016-05-24 14:35:00,9.15,9.17,9.15,9.17,335500.0,9.15,9.17,9.15,9.17,335500.0
2016-05-24 14:40:00,9.17,9.17,9.16,9.16,141750.0,9.17,9.17,9.16,9.16,141750.0
2016-05-24 14:45:00,9.17,9.17,9.16,9.17,100000.0,9.17,9.17,9.16,9.17,100000.0
2016-05-24 14:50:00,9.16,9.17,9.16,9.16,595000.0,9.16,9.17,9.16,9.16,595000.0
2016-05-24 14:55:00,9.16,9.17,9.16,9.17,127300.0,9.16,9.17,9.16,9.17,127300.0
2016-05-24 15:00:00,9.16,9.17,9.15,9.15,199750.0,9.16,9.17,9.15,9.15,199750.0
2016-05-24 15:05:00,9.16,9.16,9.14,9.16,225000.0,9.16,9.16,9.14,9.16,225000.0
2016-05-24 15:10:00,9.16,9.16,9.15,9.15,232300.0,9.16,9.16,9.15,9.15,232300.0
2016-05-24 15:15:00,9.15,9.16,9.15,9.15,237250.0,9.15,9.16,9.15,9.15,237250.0
2016-05-24 15:20:00,9.15,9.15,9.14,9.15,620300.0,9.15,9.15,9.14,9.15,620300.0
2016-05-24 15:25:00,9.15,9.15,9.14,9.15,297550.0,9.15,9.15,9.14,9.15,297550.0
2016-05-24 15:30:00,9.15,9.15,9.15,9.15,242600.0,9.15,9.15,9.15,9.15,242600.0
2016-05-24 15:35:00,9.15,9.15,9.14,9.14,143750.0,9.15,9.15,9.14,9.14,143750.0
2016-05-24 15:40:00,9.14,9.16,9.14,9.16,843150.0,9.14,9.16,9.14,9.16,843150.0
2016-05-24 15:45:00,9.15,9.16,9.15,9.15,482750.0,9.15,9.16,9.15,9.15,482750.0
2016-05-24 15:50:00,9.15,9.16,9.15,9.16,361200.0,9.15,9.16,9.15,9.16,361200.0
2016-05-24 15:55:00,9.16,9.16,9.15,9.15,1733750.0,9.16,9.16,9.15,9.15,1733750.0
2016-05-25 09:30:00,9.17,9.19,9.16,9.16,756450.0,9.17,9.19,9.16,9.16,756450.0
2016-05-25 09:35:00,9.16,9.18,9.15,9.18,157000.0,9.16,9.18,9.15,9.18,157000.0
2016-05-25 09:40:00,9.17,9.18,9.15,9.16,286400.0,9.17,9.18,9.15,9.16,286400.0
2016-05-25 09:45:00,9.15,9.16,9.11,9.16,412300.0,9.15,9.16,9.11,9.16,412300.0
2016-05-25 09:50:00,9.15,9.16,9.14,9.15,498000.0,9.15,9.16,9.14,9.15,498000.0
2016-05-25 09:55:00,9.14,9.16,9.14,9.15,213600.0,9.14,9.16,9.14,9.15,213600.0
2016-05-25 10:00:00,9.16,9.17,9.15,9.16,503450.0,9.16,9.17,9.15,9.16,503450.0
2016-05-25 10:05:00,9.17,9.17,9.15,9.16,409250.0,9.17,9.17,9.15,9.16,409250.0
2016-05-25 10:10:00,9.17,9.18,9.16,9.18,1353900.0,9.17,9.18,9.16,9.18,1353900.0
2016-05-25 10:15:00,9.18,9.2,9.17,9.19,1654200.0,9.18,9.2,9.17,9.19,1654200.0
2016-05-25 10:20:00,9.19,9.19,9.17,9.19,487250.0,9.19,9.19,9.17,9.19,487250.0
2016-05-25 10:25:00,9.19,9.21,9.19,9.19,949100.0,9.19,9.21,9.19,9.19,949100.0
2016-05-25 10:30:00,9.19,9.19,9.17,9.17,102600.0,9.19,9.19,9.17,9.17,102600.0
2016-05-25 10:35:00,9.18,9.2,9.17,9.19,205000.0,9.18,9.2,9.17,9.19,205000.0
2016-05-25 10:40:00,9.19,9.21,9.19,9.19,377150.0,9.19,9.21,9.19,9.19,377150.0
2016-05-25 10:45:00,9.19,9.21,9.19,9.2,374700.0,9.19,9.21,9.19,9.2,374700.0
2016-05-25 10:50:00,9.2,9.21,9.2,9.21,530200.0,9.2,9.21,9.2,9.21,530200.0
2016-05-25 10:55:00,9.21,9.21,9.2,9.21,182500.0,9.21,9.21,9.2,9.21,182500.0
2016-05-25 11:00:00,9.21,9.22,9.2,9.22,303000.0,9.21,9.22,9.2,9.22,303000.0
2016-05-25 11:05:00,9.22,9.22,9.21,9.22,497000.0,9.22,9.22,9.21,9.22,497000.0
2016-05-25 11:10:00,9.22,9.22,9.21,9.22,139400.0,9.22,9.22,9.21,9.22,139400.0
2016-05-25 11:15:00,9.22,9.23,9.22,9.23,463350.0,9.22,9.23,9.22,9.23,463350.0
2016-05-25 11:20:00,9.23,9.25,9.23,9.24,921450.0,9.23,9.25,9.23,9.24,921450.0
2016-05-25 11:25:00,9.24,9.24,9.22,9.23,249150.0,9.24,9.24,9.22,9.23,249150.0
2016-05-25 11:30:00,9.24,9.24,9.23,9.24,187900.0,9.24,9.24,9.23,9.24,187900.0
2016-05-25 11:35:00,9.24,9.24,9.22,9.22,173850.0,9.24,9.24,9.22,9.22,173850.0
2016-05-25 11:40:00,9.22,9.23,9.22,9.23,110000.0,9.22,9.23,9.22,9.23,110000.0
2016-05-25 11:45:00,9.23,9.24,9.22,9.24,295000.0,9.23,9.24,9.22,9.24,295000.0
2016-05-25 11:50:00,9.23,9.24,9.23,9.24,35000.0,9.23,9.24,9.23,9.24,35000.0
2016-05-25 11:55:00,9.23,9.25,9.23,9.24,132550.0,9.23,9.25,9.23,9.24,132550.0
2016-05-25 12:00:00,9.25,9.25,9.25,9.25,210000.0,9.25,9.25,9.25,9.25,210000.0
2016-05-25 12:05:00,9.24,9.25,9.24,9.25,80000.0,9.24,9.25,9.24,9.25,80000.0
2016-05-25 12:10:00,9.25,9.25,9.25,9.25,100900.0,9.25,9.25,9.25,9.25,100900.0
2016-05-25 12:15:00,9.25,9.25,9.24,9.25,160000.0,9.25,9.25,9.24,9.25,160000.0
2016-05-25 12:20:00,9.25,9.26,9.25,9.26,133050.0,9.25,9.26,9.25,9.26,133050.0
2016-05-25 12:25:00,9.26,9.26,9.24,9.24,200600.0,9.26,9.26,9.24,9.24,200600.0
2016-05-25 12:30:00,9.24,9.24,9.23,9.24,398500.0,9.24,9.24,9.23,9.24,398500.0
2016-05-25 12:35:00,9.24,9.24,9.23,9.24,197350.0,9.24,9.24,9.23,9.24,197350.0
2016-05-25 12:40:00,9.24,9.25,9.23,9.24,419500.0,9.24,9.25,9.23,9.24,419500.0
2016-05-25 12:45:00,9.24,9.24,9.23,9.23,308450.0,9.24,9.24,9.23,9.23,308450.0
2016-05-25 12:50:00,9.23,9.23,9.23,9.23,30000.0,9.23,9.23,9.23,9.23,30000.0
2016-05-25 12:55:00,9.22,9.24,9.22,9.23,165150.0,9.22,9.24,9.22,9.23,165150.0
2016-05-25 13:00:00,9.23,9.23,9.23,9.23,20000.0,9.23,9.23,9.23,9.23,20000.0
2016-05-25 13:05:00,9.23,9.24,9.23,9.24,85000.0,9.23,9.24,9.23,9.24,85000.0
2016-05-25 13:10:00,9.23,9.24,9.23,9.24,130400.0,9.23,9.24,9.23,9.24,130400.0
2016-05-25 13:15:00,9.24,9.25,9.24,9.25,139100.0,9.24,9.25,9.24,9.25,139100.0
2016-05-25 13:20:00,9.25,9.25,9.23,9.23,198250.0,9.25,9.25,9.23,9.23,198250.0
2016-05-25 13:25:00,9.23,9.24,9.23,9.23,85000.0,9.23,9.24,9.23,9.23,85000.0
2016-05-25 13:30:00,9.23,9.24,9.23,9.23,433200.0,9.23,9.24,9.23,9.23,433200.0
2016-05-25 13:35:00,9.23,9.23,9.21,9.22,540600.0,9.23,9.23,9.21,9.22,540600.0
2016-05-25 13:40:00,9.22,9.22,9.22,9.22,155400.0,9.22,9.22,9.22,9.22,155400.0
2016-05-25 13:45:00,9.21,9.22,9.21,9.21,70000.0,9.21,9.22,9.21,9.21,70000.0
2016-05-25 13:50:00,9.21,9.21,9.2,9.21,130000.0,9.21,9.21,9.2,9.21,130000.0
2016-05-25 13:55:00,9.21,9.21,9.2,9.2,80000.0,9.21,9.21,9.2,9.2,80000.0
2016-05-25 14:00:00,9.2,9.21,9.2,9.21,150000.0,9.2,9.21,9.2,9.21,150000.0
2016-05-25 14:05:00,9.21,9.21,9.19,9.19,551600.0,9.21,9.21,9.19,9.19,551600.0
2016-05-25 14:10:00,9.19,9.21,9.19,9.21,230000.0,9.19,9.21,9.19,9.21,230000.0
2016-05-25 14:15:00,9.21,9.21,9.2,9.21,90400.0,9.21,9.21,9.2,9.21,90400.0
2016-05-25 14:20:00,9.21,9.21,9.2,9.21,105050.0,9.21,9.21,9.2,9.21,105050.0
2016-05-25 14:25:00,9.2,9.21,9.2,9.2,124000.0,9.2,9.21,9.2,9.2,124000.0
2016-05-25 14:30:00,9.2,9.2,9.19,9.2,164750.0,9.2,9.2,9.19,9.2,164750.0
2016-05-25 14:35:00,9.2,9.2,9.2,9.2,25000.0,9.2,9.2,9.2,9.2,25000.0
2016-05-25 14:40:00,9.2,9.2,9.18,9.18,263800.0,9.2,9.2,9.18,9.18,263800.0
2016-05-25 14:45:00,9.18,9.19,9.18,9.19,141500.0,9.18,9.19,9.18,9.19,141500.0
2016-05-25 14:50:00,9.18,9.19,9.17,9.19,263000.0,9.18,9.19,9.17,9.19,263000.0
2016-05-25 14:55:00,9.19,9.19,9.18,9.18,227700.0,9.19,9.19,9.18,9.18,227700.0
2016-05-25 15:00:00,9.18,9.18,9.17,9.17,275050.0,9.18,9.18,9.17,9.17,275050.0
2016-05-25 15:05:00,9.17,9.18,9.17,9.18,137650.0,9.17,9.18,9.17,9.18,137650.0
2016-05-25 15:10:00,9.17,9.17,9.16,9.17,135000.0,9.17,9.17,9.16,9.17,135000.0
2016-05-25 15:15:00,9.17,9.17,9.16,9.16,601400.0,9.17,9.17,9.16,9.16,601400.0
2016-05-25 15:20:00,9.16,9.18,9.16,9.17,274500.0,9.16,9.18,9.16,9.17,274500.0
2016-05-25 15:25:00,9.17,9.19,9.17,9.19,501500.0,9.17,9.19,9.17,9.19,501500.0
2016-05-25 15:30:00,9.19,9.19,9.18,9.19,284250.0,9.19,9.19,9.18,9.19,284250.0
2016-05-25 15:35:00,9.19,9.19,9.18,9.18,256600.0,9.19,9.19,9.18,9.18,256600.0
2016-05-25 15:40:00,9.18,9.18,9.17,9.17,331050.0,9.18,9.18,9.17,9.17,331050.0
2016-05-25 15:45:00,9.17,9.17,9.15,9.16,466550.0,9.17,9.17,9.15,9.16,466550.0
2016-05-25 15:50:00,9.16,9.17,9.15,9.15,610650.0,9.16,9.17,9.15,9.15,610650.0
2016-05-25 15:55:00,9.15,9.17,9.15,9.17,1494450.0,9.15,9.17,9.15,9.17,1494450.0
2016-05-26 09:30:00,9.05,9.15,9.04,9.13,1703400.0,9.05,9.15,9.04,9.13,1703400.0
2016-05-26 09:35:00,9.13,9.13,9.1,9.11,853650.0,9.13,9.13,9.1,9.11,853650.0
2016-05-26 09:40:00,9.12,9.13,9.1,9.12,632500.0,9.12,9.13,9.1,9.12,632500.0
2016-05-26 09:45:00,9.11,9.15,9.11,9.13,722000.0,9.11,9.15,9.11,9.13,722000.0
2016-05-26 09:50:00,9.13,9.14,9.12,9.13,211250.0,9.13,9.14,9.12,9.13,211250.0
2016-05-26 09:55:00,9.14,9.18,9.14,9.17,902000.0,9.14,9.18,9.14,9.17,902000.0
2016-05-26 10:00:00,9.18,9.22,9.16,9.19,1014600.0,9.18,9.22,9.16,9.19,1014600.0
2016-05-26 10:05:00,9.18,9.19,9.16,9.17,565400.0,9.18,9.19,9.16,9.17,565400.0
2016-05-26 10:10:00,9.18,9.19,9.17,9.17,310800.0,9.18,9.19,9.17,9.17,310800.0
2016-05-26 10:15:00,9.18,9.19,9.17,9.17,245900.0,9.18,9.19,9.17,9.17,245900.0
2016-05-26 10:20:00,9.17,9.17,9.15,9.15,201750.0,9.17,9.17,9.15,9.15,201750.0
2016-05-26 10:25:00,9.15,9.16,9.14,9.15,158400.0,9.15,9.16,9.14,9.15,158400.0
2016-05-26 10:30:00,9.15,9.15,9.12,9.12,399150.0,9.15,9.15,9.12,9.12,399150.0
2016-05-26 10:35:00,9.12,9.14,9.11,9.13,222050.0,9.12,9.14,9.11,9.13,222050.0
2016-05-26 10:40:00,9.13,9.13,9.12,9.12,127000.0,9.13,9.13,9.12,9.12,127000.0
2016-05-26 10:45:00,9.12,9.12,9.11,9.11,166000.0,9.12,9.12,9.11,9.11,166000.0
2016-05-26 10:50:00,9.12,9.12,9.1,9.11,300250.0,9.12,9.12,9.1,9.11,300250.0
2016-05-26 10:55:00,9.11,9.11,9.09,9.09,62500.0,9.11,9.11,9.09,9.09,62500.0
2016-05-26 11:00:00,9.09,9.09,9.09,9.09,191350.0,9.09,9.09,9.09,9.09,191350.0
2016-05-26 11:05:00,9.08,9.09,9.08,9.09,182550.0,9.08,9.09,9.08,9.09,182550.0
2016-05-26 11:10:00,9.09,9.09,9.07,9.09,301900.0,9.09,9.09,9.07,9.09,301900.0
2016-05-26 11:15:00,9.09,9.09,9.08,9.08,95000.0,9.09,9.09,9.08,9.08,95000.0
2016-05-26 11:20:00,9.08,9.09,9.08,9.08,219350.0,9.08,9.09,9.08,9.08,219350.0
2016-05-26 11:25:00,9.07,9.07,9.06,9.06,109300.0,9.07,9.07,9.06,9.06,109300.0
2016-05-26 11:30:00,9.07,9.08,9.06,9.07,226900.0,9.07,9.08,9.06,9.07,226900.0
2016-05-26 11:35:00,9.06,9.07,9.06,9.06,101550.0,9.06,9.07,9.06,9.06,101550.0
2016-05-26 11:40:00,9.06,9.07,9.06,9.07,136750.0,9.06,9.07,9.06,9.07,136750.0
2016-05-26 11:45:00,9.07,9.07,9.06,9.06,169600.0,9.07,9.07,9.06,9.06,169600.0
2016-05-26 11:50:00,9.06,9.07,9.06,9.07,111950.0,9.06,9.07,9.06,9.07,111950.0
2016-05-26 11:55:00,9.07,9.07,9.06,9.06,155250.0,9.07,9.07,9.06,9.06,155250.0
2016-05-26 12:00:00,9.06,9.06,9.04,9.04,249150.0,9.06,9.06,9.04,9.04,249150.0
2016-05-26 12:05:00,9.04,9.07,9.04,9.06,270250.0,9.04,9.07,9.04,9.06,270250.0
2016-05-26 12:10:00,9.05,9.06,9.05,9.06,97500.0,9.05,9.06,9.05,9.06,97500.0
2016-05-26 12:15:00,9.06,9.06,9.06,9.06,30000.0,9.06,9.06,9.06,9.06,30000.0
2016-05-26 12:20:00,9.06,9.06,9.06,9.06,102500.0,9.06,9.06,9.06,9.06,102500.0
2016-05-26 12:25:00,9.06,9.07,9.06,9.07,130000.0,9.06,9.07,9.06,9.07,130000.0
2016-05-26 12:30:00,9.06,9.07,9.06,9.06,270300.0,9.06,9.07,9.06,9.06,270300.0
2016-05-26 12:35:00,9.06,9.07,9.06,9.07,115000.0,9.06,9.07,9.06,9.07,115000.0
2016-05-26 12:40:00,9.08,9.08,9.07,9.08,192300.0,9.08,9.08,9.07,9.08,192300.0
2016-05-26 12:45:00,9.09,9.09,9.07,9.08,130000.0,9.09,9.09,9.07,9.08,130000.0
2016-05-26 12:50:00,9.07,9.07,9.06,9.06,204850.0,9.07,9.07,9.06,9.06,204850.0
2016-05-26 12:55:00,9.06,9.06,9.05,9.06,119200.0,9.06,9.06,9.05,9.06,119200.0
2016-05-26 13:00:00,9.07,9.08,9.06,9.07,234600.0,9.07,9.08,9.06,9.07,234600.0
2016-05-26 13:05:00,9.07,9.08,9.07,9.08,55000.0,9.07,9.08,9.07,9.08,55000.0
2016-05-26 13:10:00,9.07,9.07,9.06,9.06,195100.0,9.07,9.07,9.06,9.06,195100.0
2016-05-26 13:15:00,9.06,9.06,9.06,9.06,115000.0,9.06,9.06,9.06,9.06,115000.0
2016-05-26 13:20:00,9.06,9.06,9.06,9.06,110000.0,9.06,9.06,9.06,9.06,110000.0
2016-05-26 13:25:00,9.06,9.06,9.06,9.06,190000.0,9.06,9.06,9.06,9.06,190000.0
2016-05-26 13:30:00,9.06,9.06,9.06,9.06,135000.0,9.06,9.06,9.06,9.06,135000.0
2016-05-26 13:35:00,9.06,9.08,9.06,9.07,317650.0,9.06,9.08,9.06,9.07,317650.0
2016-05-26 13:40:00,9.07,9.07,9.06,9.06,80000.0,9.07,9.07,9.06,9.06,80000.0
2016-05-26 13:45:00,9.06,9.06,9.06,9.06,69000.0,9.06,9.06,9.06,9.06,69000.0
2016-05-26 13:50:00,9.06,9.06,9.04,9.06,198550.0,9.06,9.06,9.04,9.06,198550.0
2016-05-26 13:55:00,9.05,9.06,9.05,9.05,40000.0,9.05,9.06,9.05,9.05,40000.0
2016-05-26 14:00:00,9.06,9.06,9.04,9.05,290000.0,9.06,9.06,9.04,9.05,290000.0
2016-05-26 14:05:00,9.05,9.06,9.04,9.05,57400.0,9.05,9.06,9.04,9.05,57400.0
2016-05-26 14:10:00,9.06,9.06,9.05,9.05,61700.0,9.06,9.06,9.05,9.05,61700.0
2016-05-26 14:15:00,9.05,9.05,9.05,9.05,149200.0,9.05,9.05,9.05,9.05,149200.0
2016-05-26 14:20:00,9.05,9.06,9.05,9.06,139950.0,9.05,9.06,9.05,9.06,139950.0
2016-05-26 14:25:00,9.06,9.07,9.06,9.07,85000.0,9.06,9.07,9.06,9.07,85000.0
2016-05-26 14:30:00,9.07,9.07,9.06,9.06,151000.0,9.07,9.07,9.06,9.06,151000.0
2016-05-26 14:35:00,9.06,9.06,9.05,9.06,85000.0,9.06,9.06,9.05,9.06,85000.0
2016-05-26 14:40:00,9.05,9.06,9.05,9.05,85000.0,9.05,9.06,9.05,9.05,85000.0
2016-05-26 14:45:00,9.05,9.05,9.04,9.04,214000.0,9.05,9.05,9.04,9.04,214000.0
2016-05-26 14:50:00,9.04,9.05,9.04,9.04,306700.0,9.04,9.05,9.04,9.04,306700.0
2016-05-26 14:55:00,9.04,9.04,9.04,9.04,110000.0,9.04,9.04,9.04,9.04,110000.0
2016-05-26 15:00:00,9.04,9.05,9.04,9.05,121950.0,9.04,9.05,9.04,9.05,121950.0
2016-05-26 15:05:00,9.05,9.05,9.04,9.04,110000.0,9.05,9.05,9.04,9.04,110000.0
2016-05-26 15:10:00,9.04,9.05,9.04,9.04,252150.0,9.04,9.05,9.04,9.04,252150.0
2016-05-26 15:15:00,9.04,9.04,9.03,9.03,260000.0,9.04,9.04,9.03,9.03,260000.0
2016-05-26 15:20:00,9.04,9.04,9.04,9.04,415750.0,9.04,9.04,9.04,9.04,415750.0
2016-05-26 15:25:00,9.04,9.05,9.04,9.04,475000.0,9.04,9.05,9.04,9.04,475000.0
2016-05-26 15:30:00,9.04,9.04,9.03,9.03,354350.0,9.04,9.04,9.03,9.03,354350.0
2016-05-26 15:35:00,9.03,9.04,9.03,9.03,427950.0,9.03,9.04,9.03,9.03,427950.0
2016-05-26 15:40:00,9.03,9.04,9.03,9.03,399500.0,9.03,9.04,9.03,9.03,399500.0
2016-05-26 15:45:00,9.04,9.05,9.04,9.04,795250.0,9.04,9.05,9.04,9.04,795250.0
2016-05-26 15:50:00,9.04,9.04,9.03,9.04,1012400.0,9.04,9.04,9.03,9.04,1012400.0
2016-05-26 15:55:00,9.04,9.04,9.03,9.04,1209100.0,9.04,9.04,9.03,9.04,1209100.0
2016-05-27 09:30:00,9.05,9.06,8.96,8.96,954050.0,9.05,9.06,8.96,8.96,954050.0
2016-05-27 09:35:00,8.97,9.0,8.95,8.96,655250.0,8.97,9.0,8.95,8.96,655250.0
2016-05-27 09:40:00,8.97,8.98,8.95,8.96,481100.0,8.97,8.98,8.95,8.96,481100.0
2016-05-27 09:45:00,8.96,9.01,8.96,8.99,232500.0,8.96,9.01,8.96,8.99,232500.0
2016-05-27 09:50:00,8.99,9.0,8.97,8.98,737750.0,8.99,9.0,8.97,8.98,737750.0
2016-05-27 09:55:00,8.98,8.99,8.95,8.95,264850.0,8.98,8.99,8.95,8.95,264850.0
2016-05-27 10:00:00,8.95,8.97,8.94,8.96,683000.0,8.95,8.97,8.94,8.96,683000.0
2016-05-27 10:05:00,8.96,8.97,8.95,8.95,320450.0,8.96,8.97,8.95,8.95,320450.0
2016-05-27 10:10:00,8.95,8.98,8.95,8.96,1517750.0,8.95,8.98,8.95,8.96,1517750.0
2016-05-27 10:15:00,8.97,8.99,8.96,8.97,917850.0,8.97,8.99,8.96,8.97,917850.0
2016-05-27 10:20:00,8.97,8.98,8.96,8.97,545000.0,8.97,8.98,8.96,8.97,545000.0
2016-05-27 10:25:00,8.97,8.99,8.96,8.97,465050.0,8.97,8.99,8.96,8.97,465050.0
2016-05-27 10:30:00,8.98,9.02,8.98,9.01,416250.0,8.98,9.02,8.98,9.01,416250.0
2016-05-27 10:35:00,9.02,9.04,9.02,9.03,466750.0,9.02,9.04,9.02,9.03,466750.0
2016-05-27 10:40:00,9.03,9.06,9.03,9.06,505100.0,9.03,9.06,9.03,9.06,505100.0
2016-05-27 10:45:00,9.05,9.07,9.05,9.07,546900.0,9.05,9.07,9.05,9.07,546900.0
2016-05-27 10:50:00,9.06,9.06,9.04,9.06,516000.0,9.06,9.06,9.04,9.06,516000.0
2016-05-27 10:55:00,9.06,9.06,9.02,9.02,659550.0,9.06,9.06,9.02,9.02,659550.0
2016-05-27 11:00:00,9.03,9.03,9.0,9.0,101250.0,9.03,9.03,9.0,9.0,101250.0
2016-05-27 11:05:00,9.0,9.02,9.0,9.02,229500.0,9.0,9.02,9.0,9.02,229500.0
2016-05-27 11:10:00,9.02,9.02,9.0,9.01,223550.0,9.02,9.02,9.0,9.01,223550.0
2016-05-27 11:15:00,9.01,9.01,8.98,8.99,510200.0,9.01,9.01,8.98,8.99,510200.0
2016-05-27 11:20:00,8.99,8.99,8.96,8.97,364500.0,8.99,8.99,8.96,8.97,364500.0
2016-05-27 11:25:00,8.97,8.99,8.97,8.99,160200.0,8.97,8.99,8.97,8.99,160200.0
2016-05-27 11:30:00,8.99,8.99,8.98,8.98,275000.0,8.99,8.99,8.98,8.98,275000.0
2016-05-27 11:35:00,8.98,8.99,8.98,8.98,310000.0,8.98,8.99,8.98,8.98,310000.0
2016-05-27 11:40:00,8.98,8.99,8.98,8.99,192500.0,8.98,8.99,8.98,8.99,192500.0
2016-05-27 11:45:00,8.99,8.99,8.97,8.98,415000.0,8.99,8.99,8.97,8.98,415000.0
2016-05-27 11:50:00,8.98,8.99,8.98,8.99,205000.0,8.98,8.99,8.98,8.99,205000.0
2016-05-27 11:55:00,8.99,8.99,8.98,8.99,90000.0,8.99,8.99,8.98,8.99,90000.0
2016-05-27 12:00:00,8.99,8.99,8.97,8.98,240200.0,8.99,8.99,8.97,8.98,240200.0
2016-05-27 12:05:00,8.99,8.99,8.98,8.98,45000.0,8.99,8.99,8.98,8.98,45000.0
2016-05-27 12:10:00,8.98,8.98,8.97,8.98,140000.0,8.98,8.98,8.97,8.98,140000.0
2016-05-27 12:15:00,8.98,8.98,8.98,8.98,155000.0,8.98,8.98,8.98,8.98,155000.0
2016-05-27 12:20:00,8.98,8.98,8.97,8.97,155100.0,8.98,8.98,8.97,8.97,155100.0
2016-05-27 12:25:00,8.97,8.98,8.97,8.98,105200.0,8.97,8.98,8.97,8.98,105200.0
2016-05-27 12:30:00,8.98,8.98,8.97,8.97,85000.0,8.98,8.98,8.97,8.97,85000.0
2016-05-27 12:35:00,8.97,8.98,8.96,8.98,207500.0,8.97,8.98,8.96,8.98,207500.0
2016-05-27 12:40:00,8.98,8.99,8.97,8.97,516000.0,8.98,8.99,8.97,8.97,516000.0
2016-05-27 12:45:00,8.98,8.98,8.98,8.98,61000.0,8.98,8.98,8.98,8.98,61000.0
2016-05-27 12:50:00,8.98,8.98,8.97,8.97,130000.0,8.98,8.98,8.97,8.97,130000.0
2016-05-27 12:55:00,8.97,8.98,8.97,8.97,250400.0,8.97,8.98,8.97,8.97,250400.0
2016-05-27 13:00:00,8.97,8.98,8.97,8.98,190000.0,8.97,8.98,8.97,8.98,190000.0
2016-05-27 13:05:00,8.98,8.98,8.96,8.96,160000.0,8.98,8.98,8.96,8.96,160000.0
2016-05-27 13:10:00,8.96,8.97,8.96,8.96,212200.0,8.96,8.97,8.96,8.96,212200.0
2016-05-27 13:15:00,8.97,8.98,8.96,8.98,80000.0,8.97,8.98,8.96,8.98,80000.0
2016-05-27 13:20:00,8.98,8.98,8.96,8.97,232850.0,8.98,8.98,8.96,8.97,232850.0
2016-05-27 13:25:00,8.97,8.97,8.96,8.96,92400.0,8.97,8.97,8.96,8.96,92400.0
2016-05-27 13:30:00,8.96,8.97,8.96,8.97,88000.0,8.96,8.97,8.96,8.97,88000.0
2016-05-27 13:35:00,8.98,8.98,8.97,8.97,229700.0,8.98,8.98,8.97,8.97,229700.0
2016-05-27 13:40:00,8.96,8.97,8.96,8.97,357000.0,8.96,8.97,8.96,8.97,357000.0
2016-05-27 13:45:00,8.96,8.98,8.96,8.98,40000.0,8.96,8.98,8.96,8.98,40000.0
2016-05-27 13:50:00,8.97,8.97,8.97,8.97,35000.0,8.97,8.97,8.97,8.97,35000.0
2016-05-27 13:55:00,8.97,8.97,8.96,8.97,135000.0,8.97,8.97,8.96,8.97,135000.0
2016-05-27 14:00:00,8.97,8.97,8.95,8.96,300000.0,8.97,8.97,8.95,8.96,300000.0
2016-05-27 14:05:00,8.95,8.96,8.95,8.96,293450.0,8.95,8.96,8.95,8.96,293450.0
2016-05-27 14:10:00,8.96,8.96,8.95,8.95,637800.0,8.96,8.96,8.95,8.95,637800.0
2016-05-27 14:15:00,8.95,8.96,8.94,8.95,456150.0,8.95,8.96,8.94,8.95,456150.0
2016-05-27 14:20:00,8.95,8.95,8.94,8.95,244250.0,8.95,8.95,8.94,8.95,244250.0
2016-05-27 14:25:00,8.95,8.95,8.92,8.92,838500.0,8.95,8.95,8.92,8.92,838500.0
2016-05-27 14:30:00,8.92,8.92,8.91,8.92,552450.0,8.92,8.92,8.91,8.92,552450.0
2016-05-27 14:35:00,8.91,8.93,8.91,8.92,313200.0,8.91,8.93,8.91,8.92,313200.0
2016-05-27 14:40:00,8.92,8.92,8.92,8.92,211150.0,8.92,8.92,8.92,8.92,211150.0
2016-05-27 14:45:00,8.92,8.92,8.91,8.91,425650.0,8.92,8.92,8.91,8.91,425650.0
2016-05-27 14:50:00,8.91,8.92,8.91,8.91,176900.0,8.91,8.92,8.91,8.91,176900.0
2016-05-27 14:55:00,8.91,8.92,8.9,8.91,316900.0,8.91,8.92,8.9,8.91,316900.0
2016-05-27 15:00:00,8.91,8.91,8.89,8.9,925800.0,8.91,8.91,8.89,8.9,925800.0
2016-05-27 15:05:00,8.9,8.9,8.89,8.89,692650.0,8.9,8.9,8.89,8.89,692650.0
2016-05-27 15:10:00,8.89,8.9,8.89,8.9,260100.0,8.89,8.9,8.89,8.9,260100.0
2016-05-27 15:15:00,8.9,8.9,8.89,8.9,265000.0,8.9,8.9,8.89,8.9,265000.0
2016-05-27 15:20:00,8.9,8.9,8.87,8.87,569100.0,8.9,8.9,8.87,8.87,569100.0
2016-05-27 15:25:00,8.87,8.88,8.85,8.86,1043850.0,8.87,8.88,8.85,8.86,1043850.0
2016-05-27 15:30:00,8.86,8.87,8.86,8.86,904200.0,8.86,8.87,8.86,8.86,904200.0
2016-05-27 15:35:00,8.86,8.86,8.86,8.86,734750.0,8.86,8.86,8.86,8.86,734750.0
2016-05-27 15:40:00,8.86,8.88,8.86,8.88,1096450.0,8.86,8.88,8.86,8.88,1096450.0
2016-05-27 15:45:00,8.88,8.88,8.87,8.88,1217250.0,8.88,8.88,8.87,8.88,1217250.0
2016-05-27 15:50:00,8.88,8.9,8.88,8.9,1062550.0,8.88,8.9,8.88,8.9,1062550.0
2016-05-27 15:55:00,8.9,8.91,8.89,8.91,2227600.0,8.9,8.91,8.89,8.91,2227600.0
2016-05-31 09:30:00,8.9,8.94,8.87,8.87,1341100.0,8.9,8.94,8.87,8.87,1341100.0
2016-05-31 09:35:00,8.87,8.88,8.86,8.86,434050.0,8.87,8.88,8.86,8.86,434050.0
2016-05-31 09:40:00,8.86,8.86,8.82,8.84,798050.0,8.86,8.86,8.82,8.84,798050.0
2016-05-31 09:45:00,8.85,8.86,8.83,8.85,713250.0,8.85,8.86,8.83,8.85,713250.0
2016-05-31 09:50:00,8.84,8.86,8.84,8.84,455300.0,8.84,8.86,8.84,8.84,455300.0
2016-05-31 09:55:00,8.84,8.86,8.84,8.85,100000.0,8.84,8.86,8.84,8.85,100000.0
2016-05-31 10:00:00,8.86,8.87,8.85,8.86,419100.0,8.86,8.87,8.85,8.86,419100.0
2016-05-31 10:05:00,8.86,8.89,8.86,8.89,898900.0,8.86,8.89,8.86,8.89,898900.0
2016-05-31 10:10:00,8.88,8.88,8.86,8.86,595750.0,8.88,8.88,8.86,8.86,595750.0
2016-05-31 10:15:00,8.86,8.87,8.84,8.85,390400.0,8.86,8.87,8.84,8.85,390400.0
2016-05-31 10:20:00,8.86,8.86,8.84,8.84,136550.0,8.86,8.86,8.84,8.84,136550.0
2016-05-31 10:25:00,8.84,8.85,8.84,8.85,40000.0,8.84,8.85,8.84,8.85,40000.0
2016-05-31 10:30:00,8.86,8.86,8.84,8.85,245450.0,8.86,8.86,8.84,8.85,245450.0
2016-05-31 10:35:00,8.85,8.85,8.83,8.83,238750.0,8.85,8.85,8.83,8.83,238750.0
2016-05-31 10:40:00,8.83,8.84,8.81,8.81,685900.0,8.83,8.84,8.81,8.81,685900.0
2016-05-31 10:45:00,8.81,8.84,8.8,8.84,269500.0,8.81,8.84,8.8,8.84,269500.0
2016-05-31 10:50:00,8.84,8.84,8.82,8.83,233500.0,8.84,8.84,8.82,8.83,233500.0
2016-05-31 10:55:00,8.83,8.83,8.83,8.83,110600.0,8.83,8.83,8.83,8.83,110600.0
2016-05-31 11:00:00,8.82,8.83,8.81,8.82,230650.0,8.82,8.83,8.81,8.82,230650.0
2016-05-31 11:05:00,8.81,8.83,8.81,8.83,118600.0,8.81,8.83,8.81,8.83,118600.0
2016-05-31 11:10:00,8.83,8.83,8.82,8.83,252250.0,8.83,8.83,8.82,8.83,252250.0
2016-05-31 11:15:00,8.81,8.82,8.81,8.82,115000.0,8.81,8.82,8.81,8.82,115000.0
2016-05-31 11:20:00,8.83,8.84,8.82,8.84,89200.0,8.83,8.84,8.82,8.84,89200.0
2016-05-31 11:25:00,8.83,8.85,8.83,8.85,421300.0,8.83,8.85,8.83,8.85,421300.0
2016-05-31 11:30:00,8.85,8.86,8.85,8.86,359200.0,8.85,8.86,8.85,8.86,359200.0
2016-05-31 11:35:00,8.86,8.86,8.85,8.85,399450.0,8.86,8.86,8.85,8.85,399450.0
2016-05-31 11:40:00,8.85,8.86,8.85,8.86,323750.0,8.85,8.86,8.85,8.86,323750.0
2016-05-31 11:45:00,8.86,8.88,8.85,8.86,260050.0,8.86,8.88,8.85,8.86,260050.0
2016-05-31 11:50:00,8.86,8.87,8.86,8.87,103250.0,8.86,8.87,8.86,8.87,103250.0
2016-05-31 11:55:00,8.87,8.87,8.86,8.87,314850.0,8.87,8.87,8.86,8.87,314850.0
2016-05-31 12:00:00,8.87,8.88,8.87,8.88,180850.0,8.87,8.88,8.87,8.88,180850.0
2016-05-31 12:05:00,8.89,8.92,8.88,8.9,619600.0,8.89,8.92,8.88,8.9,619600.0
2016-05-31 12:10:00,8.9,8.91,8.9,8.91,64550.0,8.9,8.91,8.9,8.91,64550.0
2016-05-31 12:15:00,8.91,8.91,8.9,8.9,284850.0,8.91,8.91,8.9,8.9,284850.0
2016-05-31 12:20:00,8.9,8.93,8.9,8.92,966300.0,8.9,8.93,8.9,8.92,966300.0
2016-05-31 12:25:00,8.92,8.93,8.92,8.93,20000.0,8.92,8.93,8.92,8.93,20000.0
2016-05-31 12:30:00,8.92,8.92,8.89,8.9,373000.0,8.92,8.92,8.89,8.9,373000.0
2016-05-31 12:35:00,8.9,8.91,8.88,8.88,353450.0,8.9,8.91,8.88,8.88,353450.0
2016-05-31 12:40:00,8.88,8.89,8.88,8.88,208600.0,8.88,8.89,8.88,8.88,208600.0
2016-05-31 12:45:00,8.89,8.9,8.89,8.89,328950.0,8.89,8.9,8.89,8.89,328950.0
2016-05-31 12:50:00,8.88,8.89,8.85,8.86,633900.0,8.88,8.89,8.85,8.86,633900.0
2016-05-31 12:55:00,8.86,8.86,8.85,8.86,305250.0,8.86,8.86,8.85,8.86,305250.0
2016-05-31 13:00:00,8.87,8.87,8.85,8.85,212550.0,8.87,8.87,8.85,8.85,212550.0
2016-05-31 13:05:00,8.84,8.85,8.83,8.84,393550.0,8.84,8.85,8.83,8.84,393550.0
2016-05-31 13:10:00,8.84,8.84,8.84,8.84,90150.0,8.84,8.84,8.84,8.84,90150.0
2016-05-31 13:15:00,8.84,8.86,8.84,8.86,336200.0,8.84,8.86,8.84,8.86,336200.0
2016-05-31 13:20:00,8.86,8.86,8.86,8.86,122500.0,8.86,8.86,8.86,8.86,122500.0
2016-05-31 13:25:00,8.86,8.86,8.85,8.85,100250.0,8.86,8.86,8.85,8.85,100250.0
2016-05-31 13:30:00,8.85,8.86,8.83,8.86,332200.0,8.85,8.86,8.83,8.86,332200.0
2016-05-31 13:35:00,8.86,8.87,8.85,8.86,506200.0,8.86,8.87,8.85,8.86,506200.0
2016-05-31 13:40:00,8.86,8.86,8.84,8.85,195000.0,8.86,8.86,8.84,8.85,195000.0
2016-05-31 13:45:00,8.84,8.85,8.84,8.85,130000.0,8.84,8.85,8.84,8.85,130000.0
2016-05-31 13:50:00,8.84,8.85,8.84,8.85,98500.0,8.84,8.85,8.84,8.85,98500.0
2016-05-31 13:55:00,8.84,8.84,8.82,8.83,150350.0,8.84,8.84,8.82,8.83,150350.0
2016-05-31 14:00:00,8.83,8.83,8.81,8.81,314650.0,8.83,8.83,8.81,8.81,314650.0
2016-05-31 14:05:00,8.81,8.82,8.8,8.8,623050.0,8.81,8.82,8.8,8.8,623050.0
2016-05-31 14:10:00,8.8,8.8,8.79,8.8,387000.0,8.8,8.8,8.79,8.8,387000.0
2016-05-31 14:15:00,8.8,8.81,8.8,8.81,355550.0,8.8,8.81,8.8,8.81,355550.0
2016-05-31 14:20:00,8.81,8.82,8.8,8.81,145000.0,8.81,8.82,8.8,8.81,145000.0
2016-05-31 14:25:00,8.82,8.82,8.81,8.81,427200.0,8.82,8.82,8.81,8.81,427200.0
2016-05-31 14:30:00,8.82,8.82,8.81,8.81,96550.0,8.82,8.82,8.81,8.81,96550.0
2016-05-31 14:35:00,8.81,8.81,8.8,8.81,100000.0,8.81,8.81,8.8,8.81,100000.0
2016-05-31 14:40:00,8.8,8.8,8.79,8.79,453500.0,8.8,8.8,8.79,8.79,453500.0
2016-05-31 14:45:00,8.79,8.8,8.78,8.8,435700.0,8.79,8.8,8.78,8.8,435700.0
2016-05-31 14:50:00,8.8,8.81,8.79,8.8,142000.0,8.8,8.81,8.79,8.8,142000.0
2016-05-31 14:55:00,8.8,8.82,8.8,8.81,115900.0,8.8,8.82,8.8,8.81,115900.0
2016-05-31 15:00:00,8.81,8.82,8.8,8.81,203900.0,8.81,8.82,8.8,8.81,203900.0
2016-05-31 15:05:00,8.81,8.81,8.8,8.8,562700.0,8.81,8.81,8.8,8.8,562700.0
2016-05-31 15:10:00,8.8,8.81,8.79,8.81,471550.0,8.8,8.81,8.79,8.81,471550.0
2016-05-31 15:15:00,8.81,8.81,8.8,8.81,250300.0,8.81,8.81,8.8,8.81,250300.0
2016-05-31 15:20:00,8.81,8.82,8.81,8.82,188850.0,8.81,8.82,8.81,8.82,188850.0
2016-05-31 15:25:00,8.82,8.84,8.82,8.84,206450.0,8.82,8.84,8.82,8.84,206450.0
2016-05-31 15:30:00,8.84,8.85,8.84,8.84,549350.0,8.84,8.85,8.84,8.84,549350.0
2016-05-31 15:35:00,8.85,8.85,8.84,8.85,331450.0,8.85,8.85,8.84,8.85,331450.0
2016-05-31 15:40:00,8.85,8.86,8.84,8.86,583650.0,8.85,8.86,8.84,8.86,583650.0
2016-05-31 15:45:00,8.85,8.86,8.84,8.84,392100.0,8.85,8.86,8.84,8.84,392100.0
2016-05-31 15:50:00,8.85,8.85,8.84,8.85,793250.0,8.85,8.85,8.84,8.85,793250.0
2016-05-31 15:55:00,8.85,8.85,8.84,8.84,1156400.0,8.85,8.85,8.84,8.84,1156400.0
2016-06-01 09:30:00,8.84,8.87,8.81,8.87,293800.0,8.84,8.87,8.81,8.87,293800.0
2016-06-01 09:35:00,8.85,8.87,8.81,8.82,415150.0,8.85,8.87,8.81,8.82,415150.0
2016-06-01 09:40:00,8.81,8.82,8.79,8.8,912050.0,8.81,8.82,8.79,8.8,912050.0
2016-06-01 09:45:00,8.82,8.82,8.77,8.8,966400.0,8.82,8.82,8.77,8.8,966400.0
2016-06-01 09:50:00,8.79,8.8,8.78,8.79,81250.0,8.79,8.8,8.78,8.79,81250.0
2016-06-01 09:55:00,8.8,8.81,8.79,8.81,200000.0,8.8,8.81,8.79,8.81,200000.0
2016-06-01 10:00:00,8.8,8.84,8.8,8.83,176250.0,8.8,8.84,8.8,8.83,176250.0
2016-06-01 10:05:00,8.83,8.85,8.82,8.85,157500.0,8.83,8.85,8.82,8.85,157500.0
2016-06-01 10:10:00,8.85,8.85,8.82,8.84,131850.0,8.85,8.85,8.82,8.84,131850.0
2016-06-01 10:15:00,8.84,8.84,8.82,8.82,437500.0,8.84,8.84,8.82,8.82,437500.0
2016-06-01 10:20:00,8.82,8.82,8.8,8.8,58900.0,8.82,8.82,8.8,8.8,58900.0
2016-06-01 10:25:00,8.81,8.82,8.8,8.82,96000.0,8.81,8.82,8.8,8.82,96000.0
2016-06-01 10:30:00,8.81,8.82,8.81,8.82,56000.0,8.81,8.82,8.81,8.82,56000.0
2016-06-01 10:35:00,8.82,8.82,8.82,8.82,170000.0,8.82,8.82,8.82,8.82,170000.0
2016-06-01 10:40:00,8.82,8.82,8.81,8.81,142450.0,8.82,8.82,8.81,8.81,142450.0
2016-06-01 10:45:00,8.81,8.81,8.8,8.8,85000.0,8.81,8.81,8.8,8.8,85000.0
2016-06-01 10:50:00,8.8,8.8,8.78,8.79,238800.0,8.8,8.8,8.78,8.79,238800.0
2016-06-01 10:55:00,8.79,8.79,8.77,8.78,209750.0,8.79,8.79,8.77,8.78,209750.0
2016-06-01 11:00:00,8.78,8.8,8.78,8.79,300050.0,8.78,8.8,8.78,8.79,300050.0
2016-06-01 11:05:00,8.79,8.8,8.79,8.79,255750.0,8.79,8.8,8.79,8.79,255750.0
2016-06-01 11:10:00,8.79,8.79,8.78,8.79,786950.0,8.79,8.79,8.78,8.79,786950.0
2016-06-01 11:15:00,8.79,8.79,8.78,8.78,773100.0,8.79,8.79,8.78,8.78,773100.0
2016-06-01 11:20:00,8.78,8.79,8.78,8.78,545950.0,8.78,8.79,8.78,8.78,545950.0
2016-06-01 11:25:00,8.78,8.79,8.78,8.78,238800.0,8.78,8.79,8.78,8.78,238800.0
2016-06-01 11:30:00,8.77,8.77,8.75,8.76,1019350.0,8.77,8.77,8.75,8.76,1019350.0
2016-06-01 11:35:00,8.75,8.77,8.75,8.76,327250.0,8.75,8.77,8.75,8.76,327250.0
2016-06-01 11:40:00,8.76,8.78,8.76,8.78,277800.0,8.76,8.78,8.76,8.78,277800.0
2016-06-01 11:45:00,8.78,8.78,8.77,8.78,195950.0,8.78,8.78,8.77,8.78,195950.0
2016-06-01 11:50:00,8.79,8.79,8.78,8.79,91250.0,8.79,8.79,8.78,8.79,91250.0
2016-06-01 11:55:00,8.78,8.79,8.78,8.79,106900.0,8.78,8.79,8.78,8.79,106900.0
2016-06-01 12:00:00,8.79,8.8,8.79,8.8,187600.0,8.79,8.8,8.79,8.8,187600.0
2016-06-01 12:05:00,8.8,8.8,8.8,8.8,15000.0,8.8,8.8,8.8,8.8,15000.0
2016-06-01 12:10:00,8.8,8.8,8.78,8.78,45000.0,8.8,8.8,8.78,8.78,45000.0
2016-06-01 12:15:00,8.78,8.78,8.78,8.78,10000.0,8.78,8.78,8.78,8.78,10000.0
2016-06-01 12:20:00,8.79,8.79,8.77,8.77,525800.0,8.79,8.79,8.77,8.77,525800.0
2016-06-01 12:25:00,8.77,8.77,8.76,8.77,100250.0,8.77,8.77,8.76,8.77,100250.0
2016-06-01 12:30:00,8.77,8.77,8.77,8.77,139500.0,8.77,8.77,8.77,8.77,139500.0
2016-06-01 12:35:00,8.77,8.78,8.76,8.76,255000.0,8.77,8.78,8.76,8.76,255000.0
2016-06-01 12:40:00,8.76,8.76,8.76,8.76,23500.0,8.76,8.76,8.76,8.76,23500.0
2016-06-01 12:45:00,8.76,8.76,8.74,8.74,317200.0,8.76,8.76,8.74,8.74,317200.0
2016-06-01 12:50:00,8.73,8.74,8.73,8.74,390000.0,8.73,8.74,8.73,8.74,390000.0
2016-06-01 12:55:00,8.74,8.74,8.74,8.74,117500.0,8.74,8.74,8.74,8.74,117500.0
2016-06-01 13:00:00,8.74,8.74,8.73,8.73,54200.0,8.74,8.74,8.73,8.73,54200.0
2016-06-01 13:05:00,8.73,8.74,8.73,8.73,363750.0,8.73,8.74,8.73,8.73,363750.0
2016-06-01 13:10:00,8.73,8.73,8.72,8.72,352400.0,8.73,8.73,8.72,8.72,352400.0
2016-06-01 13:15:00,8.72,8.73,8.72,8.72,77100.0,8.72,8.73,8.72,8.72,77100.0
2016-06-01 13:20:00,8.73,8.74,8.73,8.74,241300.0,8.73,8.74,8.73,8.74,241300.0
2016-06-01 13:25:00,8.74,8.74,8.73,8.73,62500.0,8.74,8.74,8.73,8.73,62500.0
2016-06-01 13:30:00,8.73,8.74,8.73,8.73,40000.0,8.73,8.74,8.73,8.73,40000.0
2016-06-01 13:35:00,8.74,8.74,8.72,8.73,266250.0,8.74,8.74,8.72,8.73,266250.0
2016-06-01 13:40:00,8.73,8.73,8.71,8.72,916750.0,8.73,8.73,8.71,8.72,916750.0
2016-06-01 13:45:00,8.71,8.72,8.71,8.72,60000.0,8.71,8.72,8.71,8.72,60000.0
2016-06-01 13:50:00,8.72,8.73,8.72,8.72,138000.0,8.72,8.73,8.72,8.72,138000.0
2016-06-01 13:55:00,8.73,8.73,8.72,8.72,97500.0,8.73,8.73,8.72,8.72,97500.0
2016-06-01 14:00:00,8.72,8.73,8.72,8.72,118750.0,8.72,8.73,8.72,8.72,118750.0
2016-06-01 14:05:00,8.72,8.73,8.72,8.72,232050.0,8.72,8.73,8.72,8.72,232050.0
2016-06-01 14:10:00,8.72,8.72,8.71,8.72,158250.0,8.72,8.72,8.71,8.72,158250.0
2016-06-01 14:15:00,8.72,8.72,8.71,8.71,207300.0,8.72,8.72,8.71,8.71,207300.0
2016-06-01 14:20:00,8.71,8.71,8.71,8.71,177150.0,8.71,8.71,8.71,8.71,177150.0
2016-06-01 14:25:00,8.71,8.71,8.7,8.7,517700.0,8.71,8.71,8.7,8.7,517700.0
2016-06-01 14:30:00,8.7,8.7,8.67,8.68,511250.0,8.7,8.7,8.67,8.68,511250.0
2016-06-01 14:35:00,8.68,8.69,8.67,8.69,409850.0,8.68,8.69,8.67,8.69,409850.0
2016-06-01 14:40:00,8.69,8.7,8.67,8.68,341300.0,8.69,8.7,8.67,8.68,341300.0
2016-06-01 14:45:00,8.68,8.69,8.68,8.69,282100.0,8.68,8.69,8.68,8.69,282100.0
2016-06-01 14:50:00,8.69,8.7,8.68,8.7,360250.0,8.69,8.7,8.68,8.7,360250.0
2016-06-01 14:55:00,8.7,8.7,8.69,8.7,470900.0,8.7,8.7,8.69,8.7,470900.0
2016-06-01 15:00:00,8.7,8.7,8.69,8.69,161250.0,8.7,8.7,8.69,8.69,161250.0
2016-06-01 15:05:00,8.69,8.69,8.69,8.69,131050.0,8.69,8.69,8.69,8.69,131050.0
2016-06-01 15:10:00,8.69,8.69,8.66,8.67,879100.0,8.69,8.69,8.66,8.67,879100.0
2016-06-01 15:15:00,8.67,8.67,8.66,8.66,851650.0,8.67,8.67,8.66,8.66,851650.0
2016-06-01 15:20:00,8.66,8.67,8.65,8.65,623850.0,8.66,8.67,8.65,8.65,623850.0
2016-06-01 15:25:00,8.65,8.65,8.63,8.63,1066900.0,8.65,8.65,8.63,8.63,1066900.0
2016-06-01 15:30:00,8.63,8.66,8.63,8.66,1184200.0,8.63,8.66,8.63,8.66,1184200.0
2016-06-01 15:35:00,8.67,8.67,8.66,8.67,568250.0,8.67,8.67,8.66,8.67,568250.0
2016-06-01 15:40:00,8.67,8.68,8.67,8.68,401250.0,8.67,8.68,8.67,8.68,401250.0
2016-06-01 15:45:00,8.67,8.68,8.67,8.68,431600.0,8.67,8.68,8.67,8.68,431600.0
2016-06-01 15:50:00,8.68,8.68,8.66,8.66,752250.0,8.68,8.68,8.66,8.66,752250.0
2016-06-01 15:55:00,8.66,8.67,8.64,8.65,3368400.0,8.66,8.67,8.64,8.65,3368400.0
2016-06-02 09:30:00,8.68,8.71,8.66,8.71,1650700.0,8.68,8.71,8.66,8.71,1650700.0
2016-06-02 09:35:00,8.7,8.71,8.69,8.7,1084750.0,8.7,8.71,8.69,8.7,1084750.0
2016-06-02 09:40:00,8.7,8.78,8.7,8.77,1384050.0,8.7,8.78,8.7,8.77,1384050.0
2016-06-02 09:45:00,8.76,8.8,8.73,8.76,1106700.0,8.76,8.8,8.73,8.76,1106700.0
2016-06-02 09:50:00,8.77,8.79,8.74,8.79,1130800.0,8.77,8.79,8.74,8.79,1130800.0
2016-06-02 09:55:00,8.78,8.82,8.78,8.81,1248500.0,8.78,8.82,8.78,8.81,1248500.0
2016-06-02 10:00:00,8.82,8.83,8.79,8.81,815350.0,8.82,8.83,8.79,8.81,815350.0
2016-06-02 10:05:00,8.8,8.81,8.79,8.81,513650.0,8.8,8.81,8.79,8.81,513650.0
2016-06-02 10:10:00,8.81,8.83,8.8,8.81,713000.0,8.81,8.83,8.8,8.81,713000.0
2016-06-02 10:15:00,8.8,8.81,8.79,8.8,769500.0,8.8,8.81,8.79,8.8,769500.0
2016-06-02 10:20:00,8.8,8.85,8.8,8.84,1048300.0,8.8,8.85,8.8,8.84,1048300.0
2016-06-02 10:25:00,8.84,8.85,8.82,8.83,449500.0,8.84,8.85,8.82,8.83,449500.0
2016-06-02 10:30:00,8.83,8.86,8.82,8.85,897550.0,8.83,8.86,8.82,8.85,897550.0
2016-06-02 10:35:00,8.85,8.87,8.85,8.87,1225000.0,8.85,8.87,8.85,8.87,1225000.0
2016-06-02 10:40:00,8.86,8.86,8.85,8.85,365850.0,8.86,8.86,8.85,8.85,365850.0
2016-06-02 10:45:00,8.85,8.86,8.83,8.84,315000.0,8.85,8.86,8.83,8.84,315000.0
2016-06-02 10:50:00,8.84,8.85,8.83,8.84,820700.0,8.84,8.85,8.83,8.84,820700.0
2016-06-02 10:55:00,8.84,8.85,8.83,8.85,920600.0,8.84,8.85,8.83,8.85,920600.0
2016-06-02 11:00:00,8.84,8.85,8.83,8.85,617300.0,8.84,8.85,8.83,8.85,617300.0
2016-06-02 11:05:00,8.85,8.85,8.83,8.84,453700.0,8.85,8.85,8.83,8.84,453700.0
2016-06-02 11:10:00,8.83,8.84,8.81,8.81,360700.0,8.83,8.84,8.81,8.81,360700.0
2016-06-02 11:15:00,8.81,8.82,8.81,8.82,488100.0,8.81,8.82,8.81,8.82,488100.0
2016-06-02 11:20:00,8.81,8.82,8.81,8.81,194000.0,8.81,8.82,8.81,8.81,194000.0
2016-06-02 11:25:00,8.81,8.81,8.79,8.81,555000.0,8.81,8.81,8.79,8.81,555000.0
2016-06-02 11:30:00,8.81,8.84,8.8,8.81,1430800.0,8.81,8.84,8.8,8.81,1430800.0
2016-06-02 11:35:00,8.82,8.84,8.81,8.82,931050.0,8.82,8.84,8.81,8.82,931050.0
2016-06-02 11:40:00,8.83,8.85,8.82,8.85,795200.0,8.83,8.85,8.82,8.85,795200.0
2016-06-02 11:45:00,8.86,8.87,8.85,8.85,415450.0,8.86,8.87,8.85,8.85,415450.0
2016-06-02 11:50:00,8.85,8.86,8.84,8.86,204700.0,8.85,8.86,8.84,8.86,204700.0
2016-06-02 11:55:00,8.86,8.87,8.85,8.86,476600.0,8.86,8.87,8.85,8.86,476600.0
2016-06-02 12:00:00,8.86,8.86,8.85,8.86,687000.0,8.86,8.86,8.85,8.86,687000.0
2016-06-02 12:05:00,8.86,8.86,8.85,8.85,290000.0,8.86,8.86,8.85,8.85,290000.0
2016-06-02 12:10:00,8.86,8.86,8.85,8.86,181500.0,8.86,8.86,8.85,8.86,181500.0
2016-06-02 12:15:00,8.86,8.86,8.86,8.86,584800.0,8.86,8.86,8.86,8.86,584800.0
2016-06-02 12:20:00,8.86,8.86,8.86,8.86,40000.0,8.86,8.86,8.86,8.86,40000.0
2016-06-02 12:25:00,8.86,8.88,8.86,8.88,912350.0,8.86,8.88,8.86,8.88,912350.0
2016-06-02 12:30:00,8.88,8.89,8.87,8.88,381450.0,8.88,8.89,8.87,8.88,381450.0
2016-06-02 12:35:00,8.87,8.87,8.87,8.87,233800.0,8.87,8.87,8.87,8.87,233800.0
2016-06-02 12:40:00,8.87,8.88,8.87,8.87,121250.0,8.87,8.88,8.87,8.87,121250.0
2016-06-02 12:45:00,8.86,8.87,8.86,8.86,211250.0,8.86,8.87,8.86,8.86,211250.0
2016-06-02 12:50:00,8.87,8.88,8.87,8.87,75000.0,8.87,8.88,8.87,8.87,75000.0
2016-06-02 12:55:00,8.87,8.87,8.86,8.87,140000.0,8.87,8.87,8.86,8.87,140000.0
2016-06-02 13:00:00,8.87,8.88,8.87,8.87,100750.0,8.87,8.88,8.87,8.87,100750.0
2016-06-02 13:05:00,8.87,8.88,8.87,8.87,95000.0,8.87,8.88,8.87,8.87,95000.0
2016-06-02 13:10:00,8.87,8.87,8.87,8.87,25000.0,8.87,8.87,8.87,8.87,25000.0
2016-06-02 13:15:00,8.87,8.87,8.86,8.86,474550.0,8.87,8.87,8.86,8.86,474550.0
2016-06-02 13:20:00,8.86,8.86,8.84,8.85,428850.0,8.86,8.86,8.84,8.85,428850.0
2016-06-02 13:25:00,8.85,8.87,8.85,8.86,257750.0,8.85,8.87,8.85,8.86,257750.0
2016-06-02 13:30:00,8.86,8.86,8.85,8.86,353400.0,8.86,8.86,8.85,8.86,353400.0
2016-06-02 13:35:00,8.86,8.86,8.86,8.86,255000.0,8.86,8.86,8.86,8.86,255000.0
2016-06-02 13:40:00,8.86,8.87,8.86,8.86,450000.0,8.86,8.87,8.86,8.86,450000.0
2016-06-02 13:45:00,8.86,8.87,8.86,8.86,329000.0,8.86,8.87,8.86,8.86,329000.0
2016-06-02 13:50:00,8.86,8.87,8.86,8.86,215350.0,8.86,8.87,8.86,8.86,215350.0
2016-06-02 13:55:00,8.86,8.87,8.86,8.86,330000.0,8.86,8.87,8.86,8.86,330000.0
2016-06-02 14:00:00,8.86,8.87,8.86,8.87,629600.0,8.86,8.87,8.86,8.87,629600.0
2016-06-02 14:05:00,8.87,8.88,8.87,8.88,623000.0,8.87,8.88,8.87,8.88,623000.0
2016-06-02 14:10:00,8.87,8.88,8.87,8.87,430500.0,8.87,8.88,8.87,8.87,430500.0
2016-06-02 14:15:00,8.87,8.88,8.87,8.87,150000.0,8.87,8.88,8.87,8.87,150000.0
2016-06-02 14:20:00,8.87,8.87,8.87,8.87,397950.0,8.87,8.87,8.87,8.87,397950.0
2016-06-02 14:25:00,8.87,8.88,8.86,8.87,270450.0,8.87,8.88,8.86,8.87,270450.0
2016-06-02 14:30:00,8.87,8.87,8.85,8.86,205000.0,8.87,8.87,8.85,8.86,205000.0
2016-06-02 14:35:00,8.86,8.87,8.85,8.85,115200.0,8.86,8.87,8.85,8.85,115200.0
2016-06-02 14:40:00,8.85,8.86,8.85,8.85,65000.0,8.85,8.86,8.85,8.85,65000.0
2016-06-02 14:45:00,8.85,8.85,8.82,8.83,273200.0,8.85,8.85,8.82,8.83,273200.0
2016-06-02 14:50:00,8.83,8.84,8.82,8.84,445800.0,8.83,8.84,8.82,8.84,445800.0
2016-06-02 14:55:00,8.84,8.85,8.84,8.84,227050.0,8.84,8.85,8.84,8.84,227050.0
2016-06-02 15:00:00,8.85,8.85,8.84,8.85,125900.0,8.85,8.85,8.84,8.85,125900.0
2016-06-02 15:05:00,8.85,8.85,8.84,8.84,218900.0,8.85,8.85,8.84,8.84,218900.0
2016-06-02 15:10:00,8.84,8.84,8.84,8.84,142300.0,8.84,8.84,8.84,8.84,142300.0
2016-06-02 15:15:00,8.84,8.84,8.83,8.83,100000.0,8.84,8.84,8.83,8.83,100000.0
2016-06-02 15:20:00,8.83,8.84,8.83,8.83,340400.0,8.83,8.84,8.83,8.83,340400.0
2016-06-02 15:25:00,8.83,8.84,8.83,8.84,292550.0,8.83,8.84,8.83,8.84,292550.0
2016-06-02 15:30:00,8.83,8.84,8.83,8.84,75000.0,8.83,8.84,8.83,8.84,75000.0
2016-06-02 15:35:00,8.84,8.85,8.84,8.85,622450.0,8.84,8.85,8.84,8.85,622450.0
2016-06-02 15:40:00,8.85,8.87,8.85,8.87,905700.0,8.85,8.87,8.85,8.87,905700.0
2016-06-02 15:45:00,8.87,8.87,8.86,8.86,424500.0,8.87,8.87,8.86,8.86,424500.0
2016-06-02 15:50:00,8.86,8.87,8.86,8.87,923400.0,8.86,8.87,8.86,8.87,923400.0
2016-06-02 15:55:00,8.87,8.87,8.86,8.87,1530450.0,8.87,8.87,8.86,8.87,1530450.0
2016-06-03 09:30:00,8.81,8.82,8.76,8.78,1020550.0,8.81,8.82,8.76,8.78,1020550.0
2016-06-03 09:35:00,8.79,8.81,8.77,8.78,633150.0,8.79,8.81,8.77,8.78,633150.0
2016-06-03 09:40:00,8.78,8.79,8.74,8.77,768550.0,8.78,8.79,8.74,8.77,768550.0
2016-06-03 09:45:00,8.78,8.78,8.75,8.76,799450.0,8.78,8.78,8.75,8.76,799450.0
2016-06-03 09:50:00,8.76,8.76,8.73,8.74,743050.0,8.76,8.76,8.73,8.74,743050.0
2016-06-03 09:55:00,8.74,8.75,8.73,8.75,1080800.0,8.74,8.75,8.73,8.75,1080800.0
2016-06-03 10:00:00,8.75,8.75,8.73,8.73,829550.0,8.75,8.75,8.73,8.73,829550.0
2016-06-03 10:05:00,8.73,8.73,8.71,8.71,621100.0,8.73,8.73,8.71,8.71,621100.0
2016-06-03 10:10:00,8.71,8.72,8.71,8.71,367050.0,8.71,8.72,8.71,8.71,367050.0
2016-06-03 10:15:00,8.72,8.72,8.69,8.7,425350.0,8.72,8.72,8.69,8.7,425350.0
2016-06-03 10:20:00,8.69,8.71,8.68,8.7,1003850.0,8.69,8.71,8.68,8.7,1003850.0
2016-06-03 10:25:00,8.71,8.72,8.7,8.71,177550.0,8.71,8.72,8.7,8.71,177550.0
2016-06-03 10:30:00,8.71,8.73,8.69,8.73,577350.0,8.71,8.73,8.69,8.73,577350.0
2016-06-03 10:35:00,8.72,8.73,8.7,8.71,1209600.0,8.72,8.73,8.7,8.71,1209600.0
2016-06-03 10:40:00,8.71,8.72,8.71,8.72,595100.0,8.71,8.72,8.71,8.72,595100.0
2016-06-03 10:45:00,8.72,8.73,8.72,8.73,194500.0,8.72,8.73,8.72,8.73,194500.0
2016-06-03 10:50:00,8.73,8.75,8.73,8.74,433000.0,8.73,8.75,8.73,8.74,433000.0
2016-06-03 10:55:00,8.74,8.77,8.74,8.76,454500.0,8.74,8.77,8.74,8.76,454500.0
2016-06-03 11:00:00,8.76,8.76,8.75,8.76,480500.0,8.76,8.76,8.75,8.76,480500.0
2016-06-03 11:05:00,8.76,8.76,8.74,8.74,219700.0,8.76,8.76,8.74,8.74,219700.0
2016-06-03 11:10:00,8.74,8.75,8.73,8.75,268750.0,8.74,8.75,8.73,8.75,268750.0
2016-06-03 11:15:00,8.75,8.75,8.73,8.74,75000.0,8.75,8.75,8.73,8.74,75000.0
2016-06-03 11:20:00,8.74,8.75,8.74,8.75,382500.0,8.74,8.75,8.74,8.75,382500.0
2016-06-03 11:25:00,8.74,8.77,8.74,8.76,623350.0,8.74,8.77,8.74,8.76,623350.0
2016-06-03 11:30:00,8.76,8.77,8.76,8.77,268050.0,8.76,8.77,8.76,8.77,268050.0
2016-06-03 11:35:00,8.76,8.77,8.76,8.77,238800.0,8.76,8.77,8.76,8.77,238800.0
2016-06-03 11:40:00,8.77,8.77,8.76,8.77,120000.0,8.77,8.77,8.76,8.77,120000.0
2016-06-03 11:45:00,8.76,8.77,8.76,8.77,104950.0,8.76,8.77,8.76,8.77,104950.0
2016-06-03 11:50:00,8.77,8.77,8.76,8.76,235000.0,8.77,8.77,8.76,8.76,235000.0
2016-06-03 11:55:00,8.76,8.76,8.76,8.76,420000.0,8.76,8.76,8.76,8.76,420000.0
2016-06-03 12:00:00,8.76,8.76,8.75,8.75,219050.0,8.76,8.76,8.75,8.75,219050.0
2016-06-03 12:05:00,8.75,8.76,8.74,8.76,369400.0,8.75,8.76,8.74,8.76,369400.0
2016-06-03 12:10:00,8.76,8.76,8.76,8.76,63150.0,8.76,8.76,8.76,8.76,63150.0
2016-06-03 12:15:00,8.76,8.76,8.75,8.75,221000.0,8.76,8.76,8.75,8.75,221000.0
2016-06-03 12:20:00,8.75,8.76,8.75,8.76,175000.0,8.75,8.76,8.75,8.76,175000.0
2016-06-03 12:25:00,8.75,8.76,8.75,8.75,130000.0,8.75,8.76,8.75,8.75,130000.0
2016-06-03 12:30:00,8.75,8.76,8.75,8.76,306150.0,8.75,8.76,8.75,8.76,306150.0
2016-06-03 12:35:00,8.75,8.76,8.75,8.76,377500.0,8.75,8.76,8.75,8.76,377500.0
2016-06-03 12:40:00,8.75,8.76,8.75,8.76,96150.0,8.75,8.76,8.75,8.76,96150.0
2016-06-03 12:45:00,8.76,8.76,8.75,8.76,190000.0,8.76,8.76,8.75,8.76,190000.0
2016-06-03 12:50:00,8.76,8.76,8.75,8.76,160000.0,8.76,8.76,8.75,8.76,160000.0
2016-06-03 12:55:00,8.75,8.75,8.75,8.75,142450.0,8.75,8.75,8.75,8.75,142450.0
2016-06-03 13:00:00,8.75,8.75,8.74,8.74,40000.0,8.75,8.75,8.74,8.74,40000.0
2016-06-03 13:05:00,8.75,8.75,8.74,8.74,54000.0,8.75,8.75,8.74,8.74,54000.0
2016-06-03 13:10:00,8.74,8.74,8.74,8.74,172950.0,8.74,8.74,8.74,8.74,172950.0
2016-06-03 13:15:00,8.75,8.75,8.74,8.74,40000.0,8.75,8.75,8.74,8.74,40000.0
2016-06-03 13:20:00,8.74,8.75,8.74,8.74,59200.0,8.74,8.75,8.74,8.74,59200.0
2016-06-03 13:25:00,8.74,8.74,8.73,8.73,354650.0,8.74,8.74,8.73,8.73,354650.0
2016-06-03 13:30:00,8.73,8.74,8.73,8.73,47350.0,8.73,8.74,8.73,8.73,47350.0
2016-06-03 13:35:00,8.73,8.75,8.73,8.73,330200.0,8.73,8.75,8.73,8.73,330200.0
2016-06-03 13:40:00,8.73,8.74,8.73,8.74,65000.0,8.73,8.74,8.73,8.74,65000.0
2016-06-03 13:45:00,8.74,8.74,8.74,8.74,193300.0,8.74,8.74,8.74,8.74,193300.0
2016-06-03 13:50:00,8.74,8.74,8.72,8.73,842000.0,8.74,8.74,8.72,8.73,842000.0
2016-06-03 13:55:00,8.73,8.74,8.73,8.74,80000.0,8.73,8.74,8.73,8.74,80000.0
2016-06-03 14:00:00,8.73,8.74,8.73,8.74,281950.0,8.73,8.74,8.73,8.74,281950.0
2016-06-03 14:05:00,8.74,8.74,8.74,8.74,65000.0,8.74,8.74,8.74,8.74,65000.0
2016-06-03 14:10:00,8.74,8.74,8.73,8.74,221850.0,8.74,8.74,8.73,8.74,221850.0
2016-06-03 14:15:00,8.74,8.74,8.74,8.74,188800.0,8.74,8.74,8.74,8.74,188800.0
2016-06-03 14:20:00,8.74,8.74,8.73,8.73,224600.0,8.74,8.74,8.73,8.73,224600.0
2016-06-03 14:25:00,8.73,8.74,8.73,8.74,258150.0,8.73,8.74,8.73,8.74,258150.0
2016-06-03 14:30:00,8.73,8.73,8.73,8.73,161200.0,8.73,8.73,8.73,8.73,161200.0
2016-06-03 14:35:00,8.73,8.74,8.73,8.74,100450.0,8.73,8.74,8.73,8.74,100450.0
2016-06-03 14:40:00,8.73,8.73,8.73,8.73,380450.0,8.73,8.73,8.73,8.73,380450.0
2016-06-03 14:45:00,8.73,8.73,8.73,8.73,145900.0,8.73,8.73,8.73,8.73,145900.0
2016-06-03 14:50:00,8.73,8.74,8.73,8.73,157500.0,8.73,8.74,8.73,8.73,157500.0
2016-06-03 14:55:00,8.74,8.74,8.72,8.72,257350.0,8.74,8.74,8.72,8.72,257350.0
2016-06-03 15:00:00,8.72,8.72,8.71,8.72,1007900.0,8.72,8.72,8.71,8.72,1007900.0
2016-06-03 15:05:00,8.72,8.72,8.72,8.72,329450.0,8.72,8.72,8.72,8.72,329450.0
2016-06-03 15:10:00,8.72,8.72,8.72,8.72,424650.0,8.72,8.72,8.72,8.72,424650.0
2016-06-03 15:15:00,8.72,8.72,8.71,8.71,307800.0,8.72,8.72,8.71,8.71,307800.0
2016-06-03 15:20:00,8.71,8.71,8.7,8.7,322550.0,8.71,8.71,8.7,8.7,322550.0
2016-06-03 15:25:00,8.7,8.71,8.7,8.71,438200.0,8.7,8.71,8.7,8.71,438200.0
2016-06-03 15:30:00,8.71,8.71,8.7,8.71,1097450.0,8.71,8.71,8.7,8.71,1097450.0
2016-06-03 15:35:00,8.7,8.71,8.7,8.71,291250.0,8.7,8.71,8.7,8.71,291250.0
2016-06-03 15:40:00,8.71,8.71,8.7,8.7,479600.0,8.71,8.71,8.7,8.7,479600.0
2016-06-03 15:45:00,8.7,8.71,8.68,8.69,1930800.0,8.7,8.71,8.68,8.69,1930800.0
2016-06-03 15:50:00,8.69,8.69,8.68,8.68,1305200.0,8.69,8.69,8.68,8.68,1305200.0
2016-06-03 15:55:00,8.68,8.68,8.67,8.68,2363750.0,8.68,8.68,8.67,8.68,2363750.0
2016-06-06 09:30:00,8.72,8.73,8.7,8.71,837450.0,8.72,8.73,8.7,8.71,837450.0
2016-06-06 09:35:00,8.7,8.73,8.7,8.71,766450.0,8.7,8.73,8.7,8.71,766450.0
2016-06-06 09:40:00,8.72,8.76,8.72,8.74,1234300.0,8.72,8.76,8.72,8.74,1234300.0
2016-06-06 09:45:00,8.74,8.76,8.74,8.75,454050.0,8.74,8.76,8.74,8.75,454050.0
2016-06-06 09:50:00,8.75,8.79,8.75,8.78,874050.0,8.75,8.79,8.75,8.78,874050.0
2016-06-06 09:55:00,8.79,8.8,8.77,8.78,322850.0,8.79,8.8,8.77,8.78,322850.0
2016-06-06 10:00:00,8.78,8.79,8.77,8.78,837450.0,8.78,8.79,8.77,8.78,837450.0
2016-06-06 10:05:00,8.78,8.79,8.76,8.78,1427150.0,8.78,8.79,8.76,8.78,1427150.0
2016-06-06 10:10:00,8.77,8.78,8.75,8.76,337750.0,8.77,8.78,8.75,8.76,337750.0
2016-06-06 10:15:00,8.75,8.76,8.74,8.76,483200.0,8.75,8.76,8.74,8.76,483200.0
2016-06-06 10:20:00,8.76,8.76,8.76,8.76,165000.0,8.76,8.76,8.76,8.76,165000.0
2016-06-06 10:25:00,8.76,8.77,8.75,8.75,391650.0,8.76,8.77,8.75,8.75,391650.0
2016-06-06 10:30:00,8.75,8.75,8.73,8.74,136850.0,8.75,8.75,8.73,8.74,136850.0
2016-06-06 10:35:00,8.74,8.74,8.73,8.73,191850.0,8.74,8.74,8.73,8.73,191850.0
2016-06-06 10:40:00,8.73,8.73,8.72,8.72,101900.0,8.73,8.73,8.72,8.72,101900.0
2016-06-06 10:45:00,8.72,8.74,8.72,8.74,176350.0,8.72,8.74,8.72,8.74,176350.0
2016-06-06 10:50:00,8.74,8.74,8.72,8.72,61950.0,8.74,8.74,8.72,8.72,61950.0
2016-06-06 10:55:00,8.73,8.73,8.72,8.72,120000.0,8.73,8.73,8.72,8.72,120000.0
2016-06-06 11:00:00,8.72,8.72,8.71,8.72,255100.0,8.72,8.72,8.71,8.72,255100.0
2016-06-06 11:05:00,8.72,8.74,8.72,8.73,441250.0,8.72,8.74,8.72,8.73,441250.0
2016-06-06 11:10:00,8.73,8.73,8.72,8.73,330000.0,8.73,8.73,8.72,8.73,330000.0
2016-06-06 11:15:00,8.73,8.75,8.73,8.74,526800.0,8.73,8.75,8.73,8.74,526800.0
2016-06-06 11:20:00,8.74,8.75,8.74,8.74,45000.0,8.74,8.75,8.74,8.74,45000.0
2016-06-06 11:25:00,8.75,8.75,8.75,8.75,168250.0,8.75,8.75,8.75,8.75,168250.0
2016-06-06 11:30:00,8.75,8.76,8.74,8.76,422100.0,8.75,8.76,8.74,8.76,422100.0
2016-06-06 11:35:00,8.76,8.77,8.76,8.77,388750.0,8.76,8.77,8.76,8.77,388750.0
2016-06-06 11:40:00,8.77,8.77,8.76,8.77,128950.0,8.77,8.77,8.76,8.77,128950.0
2016-06-06 11:45:00,8.77,8.77,8.77,8.77,197150.0,8.77,8.77,8.77,8.77,197150.0
2016-06-06 11:50:00,8.77,8.79,8.77,8.78,333000.0,8.77,8.79,8.77,8.78,333000.0
2016-06-06 11:55:00,8.78,8.78,8.77,8.77,160000.0,8.78,8.78,8.77,8.77,160000.0
2016-06-06 12:00:00,8.77,8.78,8.77,8.78,402050.0,8.77,8.78,8.77,8.78,402050.0
2016-06-06 12:05:00,8.78,8.78,8.77,8.77,124000.0,8.78,8.78,8.77,8.77,124000.0
2016-06-06 12:10:00,8.77,8.78,8.76,8.77,285350.0,8.77,8.78,8.76,8.77,285350.0
2016-06-06 12:15:00,8.77,8.77,8.76,8.76,81000.0,8.77,8.77,8.76,8.76,81000.0
2016-06-06 12:20:00,8.76,8.78,8.76,8.78,301300.0,8.76,8.78,8.76,8.78,301300.0
2016-06-06 12:25:00,8.77,8.78,8.77,8.77,108750.0,8.77,8.78,8.77,8.77,108750.0
2016-06-06 12:30:00,8.77,8.78,8.77,8.78,422650.0,8.77,8.78,8.77,8.78,422650.0
2016-06-06 12:35:00,8.79,8.79,8.78,8.78,92500.0,8.79,8.79,8.78,8.78,92500.0
2016-06-06 12:40:00,8.77,8.78,8.77,8.78,263400.0,8.77,8.78,8.77,8.78,263400.0
2016-06-06 12:45:00,8.78,8.78,8.78,8.78,130000.0,8.78,8.78,8.78,8.78,130000.0
2016-06-06 12:50:00,8.78,8.78,8.76,8.77,262500.0,8.78,8.78,8.76,8.77,262500.0
2016-06-06 12:55:00,8.76,8.78,8.76,8.77,90000.0,8.76,8.78,8.76,8.77,90000.0
2016-06-06 13:00:00,8.78,8.79,8.78,8.78,124600.0,8.78,8.79,8.78,8.78,124600.0
2016-06-06 13:05:00,8.79,8.8,8.78,8.78,322600.0,8.79,8.8,8.78,8.78,322600.0
2016-06-06 13:10:00,8.79,8.81,8.79,8.8,302400.0,8.79,8.81,8.79,8.8,302400.0
2016-06-06 13:15:00,8.81,8.81,8.8,8.8,162950.0,8.81,8.81,8.8,8.8,162950.0
2016-06-06 13:20:00,8.8,8.81,8.8,8.8,130000.0,8.8,8.81,8.8,8.8,130000.0
2016-06-06 13:25:00,8.8,8.81,8.8,8.81,110000.0,8.8,8.81,8.8,8.81,110000.0
2016-06-06 13:30:00,8.8,8.81,8.8,8.8,208200.0,8.8,8.81,8.8,8.8,208200.0
2016-06-06 13:35:00,8.8,8.81,8.8,8.81,220000.0,8.8,8.81,8.8,8.81,220000.0
2016-06-06 13:40:00,8.8,8.81,8.8,8.81,84900.0,8.8,8.81,8.8,8.81,84900.0
2016-06-06 13:45:00,8.81,8.81,8.8,8.81,105000.0,8.81,8.81,8.8,8.81,105000.0
2016-06-06 13:50:00,8.81,8.82,8.81,8.82,233700.0,8.81,8.82,8.81,8.82,233700.0
2016-06-06 13:55:00,8.83,8.84,8.82,8.84,811200.0,8.83,8.84,8.82,8.84,811200.0
2016-06-06 14:00:00,8.85,8.86,8.84,8.86,570150.0,8.85,8.86,8.84,8.86,570150.0
2016-06-06 14:05:00,8.86,8.86,8.85,8.86,399700.0,8.86,8.86,8.85,8.86,399700.0
2016-06-06 14:10:00,8.86,8.88,8.86,8.88,495250.0,8.86,8.88,8.86,8.88,495250.0
2016-06-06 14:15:00,8.88,8.92,8.88,8.92,1223250.0,8.88,8.92,8.88,8.92,1223250.0
2016-06-06 14:20:00,8.92,8.92,8.91,8.92,767100.0,8.92,8.92,8.91,8.92,767100.0
2016-06-06 14:25:00,8.92,8.92,8.91,8.91,370250.0,8.92,8.92,8.91,8.91,370250.0
2016-06-06 14:30:00,8.91,8.91,8.9,8.9,289750.0,8.91,8.91,8.9,8.9,289750.0
2016-06-06 14:35:00,8.9,8.92,8.9,8.92,177500.0,8.9,8.92,8.9,8.92,177500.0
2016-06-06 14:40:00,8.92,8.93,8.91,8.91,554850.0,8.92,8.93,8.91,8.91,554850.0
2016-06-06 14:45:00,8.92,8.92,8.91,8.92,175550.0,8.92,8.92,8.91,8.92,175550.0
2016-06-06 14:50:00,8.92,8.93,8.91,8.91,450100.0,8.92,8.93,8.91,8.91,450100.0
2016-06-06 14:55:00,8.92,8.92,8.9,8.9,423750.0,8.92,8.92,8.9,8.9,423750.0
2016-06-06 15:00:00,8.91,8.91,8.9,8.9,416600.0,8.91,8.91,8.9,8.9,416600.0
2016-06-06 15:05:00,8.9,8.91,8.9,8.9,128750.0,8.9,8.91,8.9,8.9,128750.0
2016-06-06 15:10:00,8.9,8.91,8.9,8.91,121250.0,8.9,8.91,8.9,8.91,121250.0
2016-06-06 15:15:00,8.91,8.91,8.9,8.91,334650.0,8.91,8.91,8.9,8.91,334650.0
2016-06-06 15:20:00,8.91,8.92,8.9,8.91,469300.0,8.91,8.92,8.9,8.91,469300.0
2016-06-06 15:25:00,8.91,8.91,8.9,8.9,186150.0,8.91,8.91,8.9,8.9,186150.0
2016-06-06 15:30:00,8.9,8.9,8.89,8.89,303300.0,8.9,8.9,8.89,8.89,303300.0
2016-06-06 15:35:00,8.9,8.92,8.9,8.92,623900.0,8.9,8.92,8.9,8.92,623900.0
2016-06-06 15:40:00,8.91,8.92,8.9,8.91,386650.0,8.91,8.92,8.9,8.91,386650.0
2016-06-06 15:45:00,8.91,8.91,8.9,8.9,547450.0,8.91,8.91,8.9,8.9,547450.0
2016-06-06 15:50:00,8.9,8.9,8.9,8.9,1080050.0,8.9,8.9,8.9,8.9,1080050.0
2016-06-06 15:55:00,8.9,8.91,8.9,8.91,1563400.0,8.9,8.91,8.9,8.91,1563400.0
2016-06-07 09:30:00,8.93,8.94,8.91,8.93,516250.0,8.93,8.94,8.91,8.93,516250.0
2016-06-07 09:35:00,8.92,8.93,8.87,8.89,599050.0,8.92,8.93,8.87,8.89,599050.0
2016-06-07 09:40:00,8.88,8.89,8.86,8.86,247500.0,8.88,8.89,8.86,8.86,247500.0
2016-06-07 09:45:00,8.85,8.85,8.81,8.84,976100.0,8.85,8.85,8.81,8.84,976100.0
2016-06-07 09:50:00,8.84,8.88,8.84,8.87,495000.0,8.84,8.88,8.84,8.87,495000.0
2016-06-07 09:55:00,8.88,8.88,8.84,8.84,361050.0,8.88,8.88,8.84,8.84,361050.0
2016-06-07 10:00:00,8.84,8.85,8.84,8.85,155000.0,8.84,8.85,8.84,8.85,155000.0
2016-06-07 10:05:00,8.85,8.85,8.84,8.85,304600.0,8.85,8.85,8.84,8.85,304600.0
2016-06-07 10:10:00,8.85,8.85,8.82,8.83,389850.0,8.85,8.85,8.82,8.83,389850.0
2016-06-07 10:15:00,8.83,8.83,8.81,8.82,362000.0,8.83,8.83,8.81,8.82,362000.0
2016-06-07 10:20:00,8.82,8.83,8.8,8.81,241600.0,8.82,8.83,8.8,8.81,241600.0
2016-06-07 10:25:00,8.81,8.83,8.81,8.82,247550.0,8.81,8.83,8.81,8.82,247550.0
2016-06-07 10:30:00,8.83,8.84,8.82,8.84,289150.0,8.83,8.84,8.82,8.84,289150.0
2016-06-07 10:35:00,8.84,8.84,8.83,8.84,122950.0,8.84,8.84,8.83,8.84,122950.0
2016-06-07 10:40:00,8.83,8.85,8.83,8.84,135650.0,8.83,8.85,8.83,8.84,135650.0
2016-06-07 10:45:00,8.84,8.85,8.82,8.82,1098400.0,8.84,8.85,8.82,8.82,1098400.0
2016-06-07 10:50:00,8.82,8.82,8.79,8.81,659700.0,8.82,8.82,8.79,8.81,659700.0
2016-06-07 10:55:00,8.81,8.82,8.8,8.8,243000.0,8.81,8.82,8.8,8.8,243000.0
2016-06-07 11:00:00,8.8,8.82,8.8,8.81,676550.0,8.8,8.82,8.8,8.81,676550.0
2016-06-07 11:05:00,8.81,8.81,8.8,8.8,283250.0,8.81,8.81,8.8,8.8,283250.0
2016-06-07 11:10:00,8.8,8.8,8.77,8.77,249250.0,8.8,8.8,8.77,8.77,249250.0
2016-06-07 11:15:00,8.78,8.79,8.78,8.79,59250.0,8.78,8.79,8.78,8.79,59250.0
2016-06-07 11:20:00,8.8,8.81,8.8,8.8,482900.0,8.8,8.81,8.8,8.8,482900.0
2016-06-07 11:25:00,8.8,8.8,8.79,8.8,75800.0,8.8,8.8,8.79,8.8,75800.0
2016-06-07 11:30:00,8.8,8.8,8.79,8.79,140500.0,8.8,8.8,8.79,8.79,140500.0
2016-06-07 11:35:00,8.79,8.8,8.79,8.79,309800.0,8.79,8.8,8.79,8.79,309800.0
2016-06-07 11:40:00,8.79,8.79,8.78,8.78,216350.0,8.79,8.79,8.78,8.78,216350.0
2016-06-07 11:45:00,8.78,8.79,8.78,8.78,78750.0,8.78,8.79,8.78,8.78,78750.0
2016-06-07 11:50:00,8.78,8.79,8.78,8.79,134150.0,8.78,8.79,8.78,8.79,134150.0
2016-06-07 11:55:00,8.79,8.79,8.78,8.78,117750.0,8.79,8.79,8.78,8.78,117750.0
2016-06-07 12:00:00,8.78,8.79,8.78,8.79,195000.0,8.78,8.79,8.78,8.79,195000.0
2016-06-07 12:05:00,8.78,8.78,8.77,8.78,100650.0,8.78,8.78,8.77,8.78,100650.0
2016-06-07 12:10:00,8.78,8.78,8.77,8.78,167950.0,8.78,8.78,8.77,8.78,167950.0
2016-06-07 12:15:00,8.78,8.78,8.77,8.78,244150.0,8.78,8.78,8.77,8.78,244150.0
2016-06-07 12:20:00,8.78,8.78,8.77,8.78,150600.0,8.78,8.78,8.77,8.78,150600.0
2016-06-07 12:25:00,8.78,8.78,8.76,8.77,155000.0,8.78,8.78,8.76,8.77,155000.0
2016-06-07 12:30:00,8.77,8.78,8.77,8.78,124500.0,8.77,8.78,8.77,8.78,124500.0
2016-06-07 12:35:00,8.78,8.79,8.77,8.79,303500.0,8.78,8.79,8.77,8.79,303500.0
2016-06-07 12:40:00,8.79,8.8,8.79,8.8,405850.0,8.79,8.8,8.79,8.8,405850.0
2016-06-07 12:45:00,8.8,8.8,8.79,8.79,230500.0,8.8,8.8,8.79,8.79,230500.0
2016-06-07 12:50:00,8.79,8.79,8.79,8.79,5000.0,8.79,8.79,8.79,8.79,5000.0
2016-06-07 12:55:00,8.79,8.79,8.79,8.79,15000.0,8.79,8.79,8.79,8.79,15000.0
2016-06-07 13:00:00,8.79,8.8,8.79,8.79,90000.0,8.79,8.8,8.79,8.79,90000.0
2016-06-07 13:05:00,8.79,8.8,8.79,8.8,309200.0,8.79,8.8,8.79,8.8,309200.0
2016-06-07 13:10:00,8.8,8.8,8.8,8.8,50000.0,8.8,8.8,8.8,8.8,50000.0
2016-06-07 13:15:00,8.79,8.8,8.79,8.79,100000.0,8.79,8.8,8.79,8.79,100000.0
2016-06-07 13:20:00,8.8,8.8,8.8,8.8,50000.0,8.8,8.8,8.8,8.8,50000.0
2016-06-07 13:25:00,8.8,8.8,8.79,8.79,314500.0,8.8,8.8,8.79,8.79,314500.0
2016-06-07 13:30:00,8.79,8.8,8.79,8.8,135000.0,8.79,8.8,8.79,8.8,135000.0
2016-06-07 13:35:00,8.8,8.8,8.79,8.79,20000.0,8.8,8.8,8.79,8.79,20000.0
2016-06-07 13:40:00,8.79,8.79,8.79,8.79,10000.0,8.79,8.79,8.79,8.79,10000.0
2016-06-07 13:45:00,8.79,8.8,8.78,8.78,315350.0,8.79,8.8,8.78,8.78,315350.0
2016-06-07 13:50:00,8.79,8.79,8.77,8.78,1385750.0,8.79,8.79,8.77,8.78,1385750.0
2016-06-07 13:55:00,8.78,8.78,8.77,8.78,157600.0,8.78,8.78,8.77,8.78,157600.0
2016-06-07 14:00:00,8.78,8.78,8.77,8.77,195000.0,8.78,8.78,8.77,8.77,195000.0
2016-06-07 14:05:00,8.77,8.78,8.77,8.78,84650.0,8.77,8.78,8.77,8.78,84650.0
2016-06-07 14:10:00,8.77,8.77,8.75,8.75,489450.0,8.77,8.77,8.75,8.75,489450.0
2016-06-07 14:15:00,8.76,8.76,8.75,8.75,190450.0,8.76,8.76,8.75,8.75,190450.0
2016-06-07 14:20:00,8.75,8.76,8.75,8.76,675000.0,8.75,8.76,8.75,8.76,675000.0
2016-06-07 14:25:00,8.76,8.76,8.75,8.76,235000.0,8.76,8.76,8.75,8.76,235000.0
2016-06-07 14:30:00,8.76,8.76,8.75,8.76,123350.0,8.76,8.76,8.75,8.76,123350.0
2016-06-07 14:35:00,8.76,8.76,8.76,8.76,335000.0,8.76,8.76,8.76,8.76,335000.0
2016-06-07 14:40:00,8.76,8.76,8.75,8.76,165400.0,8.76,8.76,8.75,8.76,165400.0
2016-06-07 14:45:00,8.76,8.76,8.73,8.73,596200.0,8.76,8.76,8.73,8.73,596200.0
2016-06-07 14:50:00,8.73,8.74,8.72,8.73,726250.0,8.73,8.74,8.72,8.73,726250.0
2016-06-07 14:55:00,8.72,8.73,8.71,8.71,545250.0,8.72,8.73,8.71,8.71,545250.0
2016-06-07 15:00:00,8.71,8.72,8.7,8.71,896200.0,8.71,8.72,8.7,8.71,896200.0
2016-06-07 15:05:00,8.71,8.72,8.71,8.71,173350.0,8.71,8.72,8.71,8.71,173350.0
2016-06-07 15:10:00,8.71,8.72,8.7,8.71,729500.0,8.71,8.72,8.7,8.71,729500.0
2016-06-07 15:15:00,8.71,8.71,8.7,8.7,751700.0,8.71,8.71,8.7,8.7,751700.0
2016-06-07 15:20:00,8.7,8.7,8.69,8.69,465400.0,8.7,8.7,8.69,8.69,465400.0
2016-06-07 15:25:00,8.7,8.7,8.69,8.69,494950.0,8.7,8.7,8.69,8.69,494950.0
2016-06-07 15:30:00,8.69,8.7,8.67,8.68,1210200.0,8.69,8.7,8.67,8.68,1210200.0
2016-06-07 15:35:00,8.68,8.68,8.66,8.67,1056900.0,8.68,8.68,8.66,8.67,1056900.0
2016-06-07 15:40:00,8.66,8.68,8.66,8.67,851700.0,8.66,8.68,8.66,8.67,851700.0
2016-06-07 15:45:00,8.67,8.68,8.66,8.66,1445950.0,8.67,8.68,8.66,8.66,1445950.0
2016-06-07 15:50:00,8.66,8.67,8.65,8.65,1952650.0,8.66,8.67,8.65,8.65,1952650.0
2016-06-07 15:55:00,8.65,8.67,8.65,8.66,2940050.0,8.65,8.67,8.65,8.66,2940050.0
2016-06-08 09:30:00,8.66,8.7,8.63,8.65,1845200.0,8.66,8.7,8.63,8.65,1845200.0
2016-06-08 09:35:00,8.65,8.67,8.62,8.63,1859400.0,8.65,8.67,8.62,8.63,1859400.0
2016-06-08 09:40:00,8.63,8.66,8.6,8.6,956500.0,8.63,8.66,8.6,8.6,956500.0
2016-06-08 09:45:00,8.61,8.61,8.52,8.53,2675850.0,8.61,8.61,8.52,8.53,2675850.0
2016-06-08 09:50:00,8.54,8.55,8.48,8.52,1299250.0,8.54,8.55,8.48,8.52,1299250.0
2016-06-08 09:55:00,8.52,8.57,8.52,8.57,631600.0,8.52,8.57,8.52,8.57,631600.0
2016-06-08 10:00:00,8.57,8.57,8.52,8.53,746250.0,8.57,8.57,8.52,8.53,746250.0
2016-06-08 10:05:00,8.54,8.54,8.48,8.49,956950.0,8.54,8.54,8.48,8.49,956950.0
2016-06-08 10:10:00,8.49,8.5,8.46,8.49,1048750.0,8.49,8.5,8.46,8.49,1048750.0
2016-06-08 10:15:00,8.49,8.52,8.48,8.5,812100.0,8.49,8.52,8.48,8.5,812100.0
2016-06-08 10:20:00,8.51,8.54,8.51,8.52,447650.0,8.51,8.54,8.51,8.52,447650.0
2016-06-08 10:25:00,8.51,8.53,8.51,8.52,332500.0,8.51,8.53,8.51,8.52,332500.0
2016-06-08 10:30:00,8.52,8.54,8.52,8.54,213200.0,8.52,8.54,8.52,8.54,213200.0
2016-06-08 10:35:00,8.54,8.55,8.53,8.55,436550.0,8.54,8.55,8.53,8.55,436550.0
2016-06-08 10:40:00,8.55,8.55,8.53,8.54,380400.0,8.55,8.55,8.53,8.54,380400.0
2016-06-08 10:45:00,8.54,8.56,8.53,8.56,398550.0,8.54,8.56,8.53,8.56,398550.0
2016-06-08 10:50:00,8.57,8.58,8.57,8.58,1291800.0,8.57,8.58,8.57,8.58,1291800.0
2016-06-08 10:55:00,8.57,8.58,8.56,8.57,786550.0,8.57,8.58,8.56,8.57,786550.0
2016-06-08 11:00:00,8.56,8.56,8.53,8.55,386000.0,8.56,8.56,8.53,8.55,386000.0
2016-06-08 11:05:00,8.54,8.55,8.53,8.54,527600.0,8.54,8.55,8.53,8.54,527600.0
2016-06-08 11:10:00,8.54,8.55,8.53,8.55,250000.0,8.54,8.55,8.53,8.55,250000.0
2016-06-08 11:15:00,8.54,8.54,8.53,8.53,360850.0,8.54,8.54,8.53,8.53,360850.0
2016-06-08 11:20:00,8.53,8.54,8.53,8.53,427150.0,8.53,8.54,8.53,8.53,427150.0
2016-06-08 11:25:00,8.53,8.54,8.53,8.54,95000.0,8.53,8.54,8.53,8.54,95000.0
2016-06-08 11:30:00,8.54,8.55,8.54,8.55,248800.0,8.54,8.55,8.54,8.55,248800.0
2016-06-08 11:35:00,8.55,8.55,8.54,8.55,90000.0,8.55,8.55,8.54,8.55,90000.0
2016-06-08 11:40:00,8.55,8.56,8.55,8.55,260000.0,8.55,8.56,8.55,8.55,260000.0
2016-06-08 11:45:00,8.55,8.55,8.54,8.54,102250.0,8.55,8.55,8.54,8.54,102250.0
2016-06-08 11:50:00,8.54,8.55,8.54,8.54,228650.0,8.54,8.55,8.54,8.54,228650.0
2016-06-08 11:55:00,8.55,8.55,8.54,8.55,126250.0,8.55,8.55,8.54,8.55,126250.0
2016-06-08 12:00:00,8.54,8.55,8.53,8.53,163750.0,8.54,8.55,8.53,8.53,163750.0
2016-06-08 12:05:00,8.54,8.55,8.54,8.54,235450.0,8.54,8.55,8.54,8.54,235450.0
2016-06-08 12:10:00,8.54,8.56,8.54,8.56,180000.0,8.54,8.56,8.54,8.56,180000.0
2016-06-08 12:15:00,8.56,8.56,8.54,8.54,200950.0,8.56,8.56,8.54,8.54,200950.0
2016-06-08 12:20:00,8.54,8.55,8.53,8.55,348900.0,8.54,8.55,8.53,8.55,348900.0
2016-06-08 12:25:00,8.55,8.55,8.54,8.55,288350.0,8.55,8.55,8.54,8.55,288350.0
2016-06-08 12:30:00,8.55,8.55,8.55,8.55,250000.0,8.55,8.55,8.55,8.55,250000.0
2016-06-08 12:35:00,8.54,8.55,8.54,8.55,120000.0,8.54,8.55,8.54,8.55,120000.0
2016-06-08 12:40:00,8.54,8.55,8.54,8.54,304400.0,8.54,8.55,8.54,8.54,304400.0
2016-06-08 12:45:00,8.54,8.55,8.54,8.54,917150.0,8.54,8.55,8.54,8.54,917150.0
2016-06-08 12:50:00,8.54,8.54,8.54,8.54,93100.0,8.54,8.54,8.54,8.54,93100.0
2016-06-08 12:55:00,8.54,8.54,8.54,8.54,61850.0,8.54,8.54,8.54,8.54,61850.0
2016-06-08 13:00:00,8.54,8.54,8.53,8.54,284850.0,8.54,8.54,8.53,8.54,284850.0
2016-06-08 13:05:00,8.54,8.55,8.54,8.54,100750.0,8.54,8.55,8.54,8.54,100750.0
2016-06-08 13:10:00,8.54,8.55,8.54,8.55,223200.0,8.54,8.55,8.54,8.55,223200.0
2016-06-08 13:15:00,8.54,8.54,8.53,8.54,144000.0,8.54,8.54,8.53,8.54,144000.0
2016-06-08 13:20:00,8.54,8.54,8.53,8.54,93450.0,8.54,8.54,8.53,8.54,93450.0
2016-06-08 13:25:00,8.53,8.53,8.52,8.52,192750.0,8.53,8.53,8.52,8.52,192750.0
2016-06-08 13:30:00,8.52,8.52,8.51,8.51,121900.0,8.52,8.52,8.51,8.51,121900.0
2016-06-08 13:35:00,8.52,8.52,8.52,8.52,122500.0,8.52,8.52,8.52,8.52,122500.0
2016-06-08 13:40:00,8.52,8.53,8.52,8.53,290000.0,8.52,8.53,8.52,8.53,290000.0
2016-06-08 13:45:00,8.52,8.54,8.52,8.54,811000.0,8.52,8.54,8.52,8.54,811000.0
2016-06-08 13:50:00,8.54,8.55,8.54,8.54,880150.0,8.54,8.55,8.54,8.54,880150.0
2016-06-08 13:55:00,8.54,8.55,8.54,8.55,180400.0,8.54,8.55,8.54,8.55,180400.0
2016-06-08 14:00:00,8.55,8.55,8.52,8.52,247900.0,8.55,8.55,8.52,8.52,247900.0
2016-06-08 14:05:00,8.52,8.52,8.52,8.52,245700.0,8.52,8.52,8.52,8.52,245700.0
2016-06-08 14:10:00,8.52,8.53,8.52,8.53,155800.0,8.52,8.53,8.52,8.53,155800.0
2016-06-08 14:15:00,8.52,8.53,8.52,8.52,103000.0,8.52,8.53,8.52,8.52,103000.0
2016-06-08 14:20:00,8.52,8.54,8.52,8.54,663250.0,8.52,8.54,8.52,8.54,663250.0
2016-06-08 14:25:00,8.55,8.56,8.54,8.56,182200.0,8.55,8.56,8.54,8.56,182200.0
2016-06-08 14:30:00,8.56,8.56,8.54,8.54,268850.0,8.56,8.56,8.54,8.54,268850.0
2016-06-08 14:35:00,8.54,8.57,8.54,8.56,349850.0,8.54,8.57,8.54,8.56,349850.0
2016-06-08 14:40:00,8.57,8.57,8.57,8.57,292350.0,8.57,8.57,8.57,8.57,292350.0
2016-06-08 14:45:00,8.57,8.58,8.57,8.57,333050.0,8.57,8.58,8.57,8.57,333050.0
2016-06-08 14:50:00,8.57,8.58,8.57,8.58,130000.0,8.57,8.58,8.57,8.58,130000.0
2016-06-08 14:55:00,8.58,8.59,8.57,8.57,459550.0,8.58,8.59,8.57,8.57,459550.0
2016-06-08 15:00:00,8.57,8.59,8.57,8.59,192600.0,8.57,8.59,8.57,8.59,192600.0
2016-06-08 15:05:00,8.59,8.6,8.58,8.59,347950.0,8.59,8.6,8.58,8.59,347950.0
2016-06-08 15:10:00,8.59,8.6,8.58,8.6,513100.0,8.59,8.6,8.58,8.6,513100.0
2016-06-08 15:15:00,8.59,8.6,8.58,8.59,60000.0,8.59,8.6,8.58,8.59,60000.0
2016-06-08 15:20:00,8.59,8.59,8.58,8.59,233500.0,8.59,8.59,8.58,8.59,233500.0
2016-06-08 15:25:00,8.59,8.59,8.58,8.58,400650.0,8.59,8.59,8.58,8.58,400650.0
2016-06-08 15:30:00,8.58,8.58,8.57,8.58,184900.0,8.58,8.58,8.57,8.58,184900.0
2016-06-08 15:35:00,8.58,8.59,8.57,8.58,193450.0,8.58,8.59,8.57,8.58,193450.0
2016-06-08 15:40:00,8.58,8.58,8.58,8.58,382300.0,8.58,8.58,8.58,8.58,382300.0
2016-06-08 15:45:00,8.58,8.58,8.58,8.58,407450.0,8.58,8.58,8.58,8.58,407450.0
2016-06-08 15:50:00,8.58,8.59,8.58,8.58,1119700.0,8.58,8.59,8.58,8.58,1119700.0
2016-06-08 15:55:00,8.58,8.59,8.57,8.59,1321200.0,8.58,8.59,8.57,8.59,1321200.0
2016-06-09 09:30:00,8.52,8.54,8.48,8.5,1515900.0,8.52,8.54,8.48,8.5,1515900.0
2016-06-09 09:35:00,8.49,8.5,8.45,8.47,1072400.0,8.49,8.5,8.45,8.47,1072400.0
2016-06-09 09:40:00,8.47,8.49,8.46,8.47,1172150.0,8.47,8.49,8.46,8.47,1172150.0
2016-06-09 09:45:00,8.47,8.49,8.46,8.49,434350.0,8.47,8.49,8.46,8.49,434350.0
2016-06-09 09:50:00,8.49,8.5,8.48,8.48,788900.0,8.49,8.5,8.48,8.48,788900.0
2016-06-09 09:55:00,8.48,8.48,8.43,8.44,2204000.0,8.48,8.48,8.43,8.44,2204000.0
2016-06-09 10:00:00,8.45,8.46,8.41,8.42,1429250.0,8.45,8.46,8.41,8.42,1429250.0
2016-06-09 10:05:00,8.42,8.44,8.41,8.44,619100.0,8.42,8.44,8.41,8.44,619100.0
2016-06-09 10:10:00,8.43,8.44,8.42,8.42,559250.0,8.43,8.44,8.42,8.42,559250.0
2016-06-09 10:15:00,8.42,8.43,8.4,8.4,1093450.0,8.42,8.43,8.4,8.4,1093450.0
2016-06-09 10:20:00,8.4,8.42,8.4,8.4,730800.0,8.4,8.42,8.4,8.4,730800.0
2016-06-09 10:25:00,8.41,8.46,8.41,8.46,1907050.0,8.41,8.46,8.41,8.46,1907050.0
2016-06-09 10:30:00,8.47,8.48,8.42,8.42,406450.0,8.47,8.48,8.42,8.42,406450.0
2016-06-09 10:35:00,8.42,8.43,8.42,8.42,597050.0,8.42,8.43,8.42,8.42,597050.0
2016-06-09 10:40:00,8.42,8.42,8.41,8.42,520850.0,8.42,8.42,8.41,8.42,520850.0
2016-06-09 10:45:00,8.42,8.44,8.42,8.43,498450.0,8.42,8.44,8.42,8.43,498450.0
2016-06-09 10:50:00,8.43,8.46,8.43,8.44,490950.0,8.43,8.46,8.43,8.44,490950.0
2016-06-09 10:55:00,8.44,8.45,8.43,8.45,303700.0,8.44,8.45,8.43,8.45,303700.0
2016-06-09 11:00:00,8.44,8.46,8.44,8.46,610300.0,8.44,8.46,8.44,8.46,610300.0
2016-06-09 11:05:00,8.46,8.47,8.44,8.47,616500.0,8.46,8.47,8.44,8.47,616500.0
2016-06-09 11:10:00,8.47,8.47,8.45,8.45,358800.0,8.47,8.47,8.45,8.45,358800.0
2016-06-09 11:15:00,8.46,8.47,8.45,8.47,152500.0,8.46,8.47,8.45,8.47,152500.0
2016-06-09 11:20:00,8.47,8.47,8.46,8.47,233300.0,8.47,8.47,8.46,8.47,233300.0
2016-06-09 11:25:00,8.46,8.48,8.46,8.47,506850.0,8.46,8.48,8.46,8.47,506850.0
2016-06-09 11:30:00,8.47,8.49,8.47,8.48,552300.0,8.47,8.49,8.47,8.48,552300.0
2016-06-09 11:35:00,8.49,8.49,8.47,8.48,356850.0,8.49,8.49,8.47,8.48,356850.0
2016-06-09 11:40:00,8.48,8.49,8.47,8.48,649900.0,8.48,8.49,8.47,8.48,649900.0
2016-06-09 11:45:00,8.48,8.49,8.48,8.48,220950.0,8.48,8.49,8.48,8.48,220950.0
2016-06-09 11:50:00,8.48,8.48,8.47,8.48,271150.0,8.48,8.48,8.47,8.48,271150.0
2016-06-09 11:55:00,8.48,8.48,8.45,8.47,351300.0,8.48,8.48,8.45,8.47,351300.0
2016-06-09 12:00:00,8.48,8.48,8.46,8.48,154300.0,8.48,8.48,8.46,8.48,154300.0
2016-06-09 12:05:00,8.47,8.48,8.46,8.47,271900.0,8.47,8.48,8.46,8.47,271900.0
2016-06-09 12:10:00,8.47,8.47,8.45,8.46,302500.0,8.47,8.47,8.45,8.46,302500.0
2016-06-09 12:15:00,8.46,8.46,8.45,8.45,217500.0,8.46,8.46,8.45,8.45,217500.0
2016-06-09 12:20:00,8.46,8.47,8.46,8.46,98950.0,8.46,8.47,8.46,8.46,98950.0
2016-06-09 12:25:00,8.47,8.48,8.47,8.48,80000.0,8.47,8.48,8.47,8.48,80000.0
2016-06-09 12:30:00,8.47,8.47,8.46,8.46,440050.0,8.47,8.47,8.46,8.46,440050.0
2016-06-09 12:35:00,8.46,8.47,8.46,8.46,105000.0,8.46,8.47,8.46,8.46,105000.0
2016-06-09 12:40:00,8.46,8.46,8.46,8.46,30000.0,8.46,8.46,8.46,8.46,30000.0
2016-06-09 12:45:00,8.46,8.46,8.45,8.45,80000.0,8.46,8.46,8.45,8.45,80000.0
2016-06-09 12:50:00,8.44,8.46,8.44,8.44,67400.0,8.44,8.46,8.44,8.44,67400.0
2016-06-09 12:55:00,8.45,8.45,8.44,8.44,300000.0,8.45,8.45,8.44,8.44,300000.0
2016-06-09 13:00:00,8.44,8.45,8.43,8.44,359400.0,8.44,8.45,8.43,8.44,359400.0
2016-06-09 13:05:00,8.44,8.44,8.42,8.42,258750.0,8.44,8.44,8.42,8.42,258750.0
2016-06-09 13:10:00,8.42,8.43,8.42,8.42,146300.0,8.42,8.43,8.42,8.42,146300.0
2016-06-09 13:15:00,8.42,8.44,8.42,8.42,322850.0,8.42,8.44,8.42,8.42,322850.0
2016-06-09 13:20:00,8.44,8.44,8.42,8.43,353200.0,8.44,8.44,8.42,8.43,353200.0
2016-06-09 13:25:00,8.43,8.43,8.42,8.42,212750.0,8.43,8.43,8.42,8.42,212750.0
2016-06-09 13:30:00,8.43,8.43,8.41,8.41,204850.0,8.43,8.43,8.41,8.41,204850.0
2016-06-09 13:35:00,8.41,8.42,8.41,8.41,447000.0,8.41,8.42,8.41,8.41,447000.0
2016-06-09 13:40:00,8.41,8.41,8.4,8.41,430000.0,8.41,8.41,8.4,8.41,430000.0
2016-06-09 13:45:00,8.41,8.41,8.4,8.4,225650.0,8.41,8.41,8.4,8.4,225650.0
2016-06-09 13:50:00,8.4,8.41,8.4,8.4,516350.0,8.4,8.41,8.4,8.4,516350.0
2016-06-09 13:55:00,8.4,8.41,8.4,8.41,350650.0,8.4,8.41,8.4,8.41,350650.0
2016-06-09 14:00:00,8.41,8.43,8.4,8.42,626400.0,8.41,8.43,8.4,8.42,626400.0
2016-06-09 14:05:00,8.42,8.42,8.4,8.4,207950.0,8.42,8.42,8.4,8.4,207950.0
2016-06-09 14:10:00,8.41,8.42,8.4,8.42,167800.0,8.41,8.42,8.4,8.42,167800.0
2016-06-09 14:15:00,8.41,8.42,8.4,8.41,323650.0,8.41,8.42,8.4,8.41,323650.0
2016-06-09 14:20:00,8.41,8.42,8.4,8.41,180850.0,8.41,8.42,8.4,8.41,180850.0
2016-06-09 14:25:00,8.41,8.41,8.38,8.39,740250.0,8.41,8.41,8.38,8.39,740250.0
2016-06-09 14:30:00,8.39,8.4,8.38,8.4,371700.0,8.39,8.4,8.38,8.4,371700.0
2016-06-09 14:35:00,8.39,8.4,8.38,8.38,483250.0,8.39,8.4,8.38,8.38,483250.0
2016-06-09 14:40:00,8.38,8.39,8.37,8.38,899250.0,8.38,8.39,8.37,8.38,899250.0
2016-06-09 14:45:00,8.38,8.38,8.37,8.38,773550.0,8.38,8.38,8.37,8.38,773550.0
2016-06-09 14:50:00,8.38,8.38,8.36,8.37,462550.0,8.38,8.38,8.36,8.37,462550.0
2016-06-09 14:55:00,8.37,8.37,8.35,8.36,775700.0,8.37,8.37,8.35,8.36,775700.0
2016-06-09 15:00:00,8.36,8.37,8.36,8.36,494650.0,8.36,8.37,8.36,8.36,494650.0
2016-06-09 15:05:00,8.36,8.37,8.35,8.36,495100.0,8.36,8.37,8.35,8.36,495100.0
2016-06-09 15:10:00,8.36,8.36,8.35,8.35,246600.0,8.36,8.36,8.35,8.35,246600.0
2016-06-09 15:15:00,8.35,8.36,8.35,8.35,320650.0,8.35,8.36,8.35,8.35,320650.0
2016-06-09 15:20:00,8.35,8.35,8.34,8.35,332300.0,8.35,8.35,8.34,8.35,332300.0
2016-06-09 15:25:00,8.35,8.36,8.34,8.34,1068900.0,8.35,8.36,8.34,8.34,1068900.0
2016-06-09 15:30:00,8.34,8.35,8.33,8.33,972650.0,8.34,8.35,8.33,8.33,972650.0
2016-06-09 15:35:00,8.33,8.33,8.32,8.32,1371900.0,8.33,8.33,8.32,8.32,1371900.0
2016-06-09 15:40:00,8.32,8.33,8.31,8.31,866600.0,8.32,8.33,8.31,8.31,866600.0
2016-06-09 15:45:00,8.31,8.32,8.31,8.32,1023900.0,8.31,8.32,8.31,8.32,1023900.0
2016-06-09 15:50:00,8.32,8.32,8.31,8.31,1734200.0,8.32,8.32,8.31,8.31,1734200.0
2016-06-09 15:55:00,8.31,8.32,8.3,8.32,3233900.0,8.31,8.32,8.3,8.32,3233900.0
2016-06-10 09:30:00,8.25,8.28,8.24,8.24,3667450.0,8.25,8.28,8.24,8.24,3667450.0
2016-06-10 09:35:00,8.24,8.24,8.12,8.16,2898150.0,8.24,8.24,8.12,8.16,2898150.0
2016-06-10 09:40:00,8.16,8.21,8.12,8.21,2103650.0,8.16,8.21,8.12,8.21,2103650.0
2016-06-10 09:45:00,8.22,8.23,8.19,8.23,1976500.0,8.22,8.23,8.19,8.23,1976500.0
2016-06-10 09:50:00,8.23,8.26,8.22,8.24,1613550.0,8.23,8.26,8.22,8.24,1613550.0
2016-06-10 09:55:00,8.24,8.27,8.24,8.26,1368000.0,8.24,8.27,8.24,8.26,1368000.0
2016-06-10 10:00:00,8.27,8.27,8.23,8.23,1841150.0,8.27,8.27,8.23,8.23,1841150.0
2016-06-10 10:05:00,8.23,8.25,8.2,8.21,752000.0,8.23,8.25,8.2,8.21,752000.0
2016-06-10 10:10:00,8.21,8.22,8.18,8.18,573650.0,8.21,8.22,8.18,8.18,573650.0
2016-06-10 10:15:00,8.19,8.21,8.18,8.19,549150.0,8.19,8.21,8.18,8.19,549150.0
2016-06-10 10:20:00,8.2,8.22,8.19,8.22,400150.0,8.2,8.22,8.19,8.22,400150.0
2016-06-10 10:25:00,8.22,8.23,8.2,8.2,571750.0,8.22,8.23,8.2,8.2,571750.0
2016-06-10 10:30:00,8.19,8.22,8.19,8.21,565000.0,8.19,8.22,8.19,8.21,565000.0
2016-06-10 10:35:00,8.2,8.21,8.19,8.19,257500.0,8.2,8.21,8.19,8.19,257500.0
2016-06-10 10:40:00,8.19,8.19,8.17,8.17,331450.0,8.19,8.19,8.17,8.17,331450.0
2016-06-10 10:45:00,8.18,8.18,8.15,8.17,1316800.0,8.18,8.18,8.15,8.17,1316800.0
2016-06-10 10:50:00,8.16,8.18,8.14,8.15,914050.0,8.16,8.18,8.14,8.15,914050.0
2016-06-10 10:55:00,8.15,8.16,8.14,8.14,739000.0,8.15,8.16,8.14,8.14,739000.0
2016-06-10 11:00:00,8.14,8.16,8.13,8.16,904050.0,8.14,8.16,8.13,8.16,904050.0
2016-06-10 11:05:00,8.15,8.16,8.14,8.15,838800.0,8.15,8.16,8.14,8.15,838800.0
2016-06-10 11:10:00,8.15,8.16,8.13,8.13,381000.0,8.15,8.16,8.13,8.13,381000.0
2016-06-10 11:15:00,8.13,8.15,8.13,8.15,1170800.0,8.13,8.15,8.13,8.15,1170800.0
2016-06-10 11:20:00,8.14,8.15,8.14,8.15,447700.0,8.14,8.15,8.14,8.15,447700.0
2016-06-10 11:25:00,8.15,8.18,8.15,8.18,678750.0,8.15,8.18,8.15,8.18,678750.0
2016-06-10 11:30:00,8.18,8.23,8.18,8.23,2457800.0,8.18,8.23,8.18,8.23,2457800.0
2016-06-10 11:35:00,8.23,8.24,8.21,8.23,1131700.0,8.23,8.24,8.21,8.23,1131700.0
2016-06-10 11:40:00,8.22,8.23,8.2,8.2,422500.0,8.22,8.23,8.2,8.2,422500.0
2016-06-10 11:45:00,8.21,8.22,8.2,8.21,125000.0,8.21,8.22,8.2,8.21,125000.0
2016-06-10 11:50:00,8.22,8.22,8.19,8.2,462950.0,8.22,8.22,8.19,8.2,462950.0
2016-06-10 11:55:00,8.2,8.22,8.2,8.21,523700.0,8.2,8.22,8.2,8.21,523700.0
2016-06-10 12:00:00,8.21,8.22,8.21,8.22,546500.0,8.21,8.22,8.21,8.22,546500.0
2016-06-10 12:05:00,8.22,8.23,8.21,8.22,385000.0,8.22,8.23,8.21,8.22,385000.0
2016-06-10 12:10:00,8.23,8.23,8.21,8.22,695050.0,8.23,8.23,8.21,8.22,695050.0
2016-06-10 12:15:00,8.22,8.23,8.22,8.22,160000.0,8.22,8.23,8.22,8.22,160000.0
2016-06-10 12:20:00,8.22,8.22,8.22,8.22,170050.0,8.22,8.22,8.22,8.22,170050.0
2016-06-10 12:25:00,8.22,8.23,8.22,8.22,509800.0,8.22,8.23,8.22,8.22,509800.0
2016-06-10 12:30:00,8.22,8.22,8.22,8.22,155000.0,8.22,8.22,8.22,8.22,155000.0
2016-06-10 12:35:00,8.22,8.24,8.22,8.24,494650.0,8.22,8.24,8.22,8.24,494650.0
2016-06-10 12:40:00,8.23,8.24,8.22,8.22,280250.0,8.23,8.24,8.22,8.22,280250.0
2016-06-10 12:45:00,8.22,8.22,8.2,8.2,395250.0,8.22,8.22,8.2,8.2,395250.0
2016-06-10 12:50:00,8.2,8.21,8.2,8.21,609700.0,8.2,8.21,8.2,8.21,609700.0
2016-06-10 12:55:00,8.21,8.21,8.2,8.2,40000.0,8.21,8.21,8.2,8.2,40000.0
2016-06-10 13:00:00,8.2,8.21,8.2,8.21,192300.0,8.2,8.21,8.2,8.21,192300.0
2016-06-10 13:05:00,8.21,8.21,8.19,8.2,197550.0,8.21,8.21,8.19,8.2,197550.0
2016-06-10 13:10:00,8.19,8.2,8.18,8.18,372500.0,8.19,8.2,8.18,8.18,372500.0
2016-06-10 13:15:00,8.18,8.18,8.16,8.16,286250.0,8.18,8.18,8.16,8.16,286250.0
2016-06-10 13:20:00,8.17,8.18,8.16,8.17,225500.0,8.17,8.18,8.16,8.17,225500.0
2016-06-10 13:25:00,8.17,8.18,8.16,8.16,499950.0,8.17,8.18,8.16,8.16,499950.0
2016-06-10 13:30:00,8.17,8.17,8.15,8.15,354700.0,8.17,8.17,8.15,8.15,354700.0
2016-06-10 13:35:00,8.15,8.16,8.14,8.14,182650.0,8.15,8.16,8.14,8.14,182650.0
2016-06-10 13:40:00,8.14,8.16,8.14,8.16,547600.0,8.14,8.16,8.14,8.16,547600.0
2016-06-10 13:45:00,8.15,8.15,8.13,8.14,448950.0,8.15,8.15,8.13,8.14,448950.0
2016-06-10 13:50:00,8.13,8.14,8.13,8.14,515350.0,8.13,8.14,8.13,8.14,515350.0
2016-06-10 13:55:00,8.13,8.14,8.13,8.13,148000.0,8.13,8.14,8.13,8.13,148000.0
2016-06-10 14:00:00,8.14,8.14,8.13,8.13,351250.0,8.14,8.14,8.13,8.13,351250.0
2016-06-10 14:05:00,8.13,8.13,8.11,8.12,417200.0,8.13,8.13,8.11,8.12,417200.0
2016-06-10 14:10:00,8.12,8.13,8.11,8.12,391600.0,8.12,8.13,8.11,8.12,391600.0
2016-06-10 14:15:00,8.13,8.13,8.12,8.12,346950.0,8.13,8.13,8.12,8.12,346950.0
2016-06-10 14:20:00,8.12,8.14,8.12,8.13,1104350.0,8.12,8.14,8.12,8.13,1104350.0
2016-06-10 14:25:00,8.13,8.13,8.12,8.12,406500.0,8.13,8.13,8.12,8.12,406500.0
2016-06-10 14:30:00,8.13,8.13,8.11,8.11,304100.0,8.13,8.13,8.11,8.11,304100.0
2016-06-10 14:35:00,8.11,8.11,8.1,8.1,1202500.0,8.11,8.11,8.1,8.1,1202500.0
2016-06-10 14:40:00,8.1,8.1,8.09,8.09,321800.0,8.1,8.1,8.09,8.09,321800.0
2016-06-10 14:45:00,8.1,8.1,8.06,8.06,710550.0,8.1,8.1,8.06,8.06,710550.0
2016-06-10 14:50:00,8.07,8.1,8.06,8.09,557300.0,8.07,8.1,8.06,8.09,557300.0
2016-06-10 14:55:00,8.09,8.1,8.08,8.08,402800.0,8.09,8.1,8.08,8.08,402800.0
2016-06-10 15:00:00,8.08,8.09,8.08,8.09,1095250.0,8.08,8.09,8.08,8.09,1095250.0
2016-06-10 15:05:00,8.09,8.09,8.08,8.08,701500.0,8.09,8.09,8.08,8.08,701500.0
2016-06-10 15:10:00,8.08,8.09,8.07,8.08,605200.0,8.08,8.09,8.07,8.08,605200.0
2016-06-10 15:15:00,8.09,8.1,8.08,8.1,369700.0,8.09,8.1,8.08,8.1,369700.0
2016-06-10 15:20:00,8.1,8.11,8.09,8.09,538850.0,8.1,8.11,8.09,8.09,538850.0
2016-06-10 15:25:00,8.09,8.1,8.08,8.09,703050.0,8.09,8.1,8.08,8.09,703050.0
2016-06-10 15:30:00,8.09,8.09,8.08,8.09,1636300.0,8.09,8.09,8.08,8.09,1636300.0
2016-06-10 15:35:00,8.09,8.1,8.09,8.09,1304150.0,8.09,8.1,8.09,8.09,1304150.0
2016-06-10 15:40:00,8.1,8.1,8.09,8.09,786500.0,8.1,8.1,8.09,8.09,786500.0
2016-06-10 15:45:00,8.1,8.12,8.09,8.11,2048950.0,8.1,8.12,8.09,8.11,2048950.0
2016-06-10 15:50:00,8.11,8.12,8.1,8.1,939750.0,8.11,8.12,8.1,8.1,939750.0
2016-06-10 15:55:00,8.1,8.11,8.1,8.1,2264900.0,8.1,8.11,8.1,8.1,2264900.0
2016-06-13 09:30:00,8.01,8.1,8.01,8.06,2739300.0,8.01,8.1,8.01,8.06,2739300.0
2016-06-13 09:35:00,8.08,8.1,7.98,8.0,3594050.0,8.08,8.1,7.98,8.0,3594050.0
2016-06-13 09:40:00,8.01,8.04,7.99,8.02,1677300.0,8.01,8.04,7.99,8.02,1677300.0
2016-06-13 09:45:00,8.02,8.07,7.98,8.06,2689800.0,8.02,8.07,7.98,8.06,2689800.0
2016-06-13 09:50:00,8.06,8.08,8.05,8.08,1617100.0,8.06,8.08,8.05,8.08,1617100.0
2016-06-13 09:55:00,8.08,8.11,8.07,8.08,1436000.0,8.08,8.11,8.07,8.08,1436000.0
2016-06-13 10:00:00,8.09,8.11,8.06,8.06,625250.0,8.09,8.11,8.06,8.06,625250.0
2016-06-13 10:05:00,8.06,8.08,8.04,8.07,1160700.0,8.06,8.08,8.04,8.07,1160700.0
2016-06-13 10:10:00,8.06,8.09,8.05,8.07,716000.0,8.06,8.09,8.05,8.07,716000.0
2016-06-13 10:15:00,8.06,8.08,8.04,8.05,573500.0,8.06,8.08,8.04,8.05,573500.0
2016-06-13 10:20:00,8.04,8.07,8.03,8.04,682350.0,8.04,8.07,8.03,8.04,682350.0
2016-06-13 10:25:00,8.04,8.1,8.03,8.08,971000.0,8.04,8.1,8.03,8.08,971000.0
2016-06-13 10:30:00,8.09,8.09,8.07,8.08,203900.0,8.09,8.09,8.07,8.08,203900.0
2016-06-13 10:35:00,8.08,8.09,8.06,8.07,514900.0,8.08,8.09,8.06,8.07,514900.0
2016-06-13 10:40:00,8.08,8.08,8.06,8.06,419250.0,8.08,8.08,8.06,8.06,419250.0
2016-06-13 10:45:00,8.05,8.07,8.04,8.05,388300.0,8.05,8.07,8.04,8.05,388300.0
2016-06-13 10:50:00,8.05,8.06,8.03,8.05,592250.0,8.05,8.06,8.03,8.05,592250.0
2016-06-13 10:55:00,8.04,8.05,8.03,8.05,352350.0,8.04,8.05,8.03,8.05,352350.0
2016-06-13 11:00:00,8.04,8.07,8.04,8.05,653850.0,8.04,8.07,8.04,8.05,653850.0
2016-06-13 11:05:00,8.05,8.05,8.03,8.05,309250.0,8.05,8.05,8.03,8.05,309250.0
2016-06-13 11:10:00,8.05,8.06,8.04,8.05,379550.0,8.05,8.06,8.04,8.05,379550.0
2016-06-13 11:15:00,8.05,8.06,8.03,8.05,338000.0,8.05,8.06,8.03,8.05,338000.0
2016-06-13 11:20:00,8.04,8.05,8.03,8.04,141850.0,8.04,8.05,8.03,8.04,141850.0
2016-06-13 11:25:00,8.04,8.06,8.03,8.04,584350.0,8.04,8.06,8.03,8.04,584350.0
2016-06-13 11:30:00,8.04,8.05,8.03,8.04,356100.0,8.04,8.05,8.03,8.04,356100.0
2016-06-13 11:35:00,8.04,8.05,8.03,8.03,537500.0,8.04,8.05,8.03,8.03,537500.0
2016-06-13 11:40:00,8.04,8.05,8.02,8.03,617800.0,8.04,8.05,8.02,8.03,617800.0
2016-06-13 11:45:00,8.03,8.03,8.01,8.02,600050.0,8.03,8.03,8.01,8.02,600050.0
2016-06-13 11:50:00,8.02,8.03,8.01,8.03,374900.0,8.02,8.03,8.01,8.03,374900.0
2016-06-13 11:55:00,8.02,8.03,8.01,8.02,949200.0,8.02,8.03,8.01,8.02,949200.0
2016-06-13 12:00:00,8.01,8.03,8.01,8.01,352950.0,8.01,8.03,8.01,8.01,352950.0
2016-06-13 12:05:00,8.01,8.02,8.0,8.01,521800.0,8.01,8.02,8.0,8.01,521800.0
2016-06-13 12:10:00,8.01,8.03,8.0,8.01,733350.0,8.01,8.03,8.0,8.01,733350.0
2016-06-13 12:15:00,8.01,8.03,8.01,8.02,378000.0,8.01,8.03,8.01,8.02,378000.0
2016-06-13 12:20:00,8.02,8.04,8.01,8.01,741200.0,8.02,8.04,8.01,8.01,741200.0
2016-06-13 12:25:00,8.02,8.03,8.01,8.03,724550.0,8.02,8.03,8.01,8.03,724550.0
2016-06-13 12:30:00,8.03,8.03,8.02,8.02,499900.0,8.03,8.03,8.02,8.02,499900.0
2016-06-13 12:35:00,8.01,8.04,8.01,8.02,415050.0,8.01,8.04,8.01,8.02,415050.0
2016-06-13 12:40:00,8.02,8.03,8.01,8.02,243750.0,8.02,8.03,8.01,8.02,243750.0
2016-06-13 12:45:00,8.02,8.03,8.01,8.01,165000.0,8.02,8.03,8.01,8.01,165000.0
2016-06-13 12:50:00,8.02,8.02,8.01,8.02,301250.0,8.02,8.02,8.01,8.02,301250.0
2016-06-13 12:55:00,8.02,8.04,8.02,8.02,420750.0,8.02,8.04,8.02,8.02,420750.0
2016-06-13 13:00:00,8.02,8.04,8.02,8.03,226600.0,8.02,8.04,8.02,8.03,226600.0
2016-06-13 13:05:00,8.03,8.03,8.02,8.02,190000.0,8.03,8.03,8.02,8.02,190000.0
2016-06-13 13:10:00,8.02,8.03,8.02,8.02,131450.0,8.02,8.03,8.02,8.02,131450.0
2016-06-13 13:15:00,8.02,8.02,8.01,8.02,185500.0,8.02,8.02,8.01,8.02,185500.0
2016-06-13 13:20:00,8.02,8.03,8.02,8.03,336200.0,8.02,8.03,8.02,8.03,336200.0
2016-06-13 13:25:00,8.03,8.04,8.03,8.03,226000.0,8.03,8.04,8.03,8.03,226000.0
2016-06-13 13:30:00,8.04,8.04,8.02,8.02,132500.0,8.04,8.04,8.02,8.02,132500.0
2016-06-13 13:35:00,8.03,8.03,8.0,8.0,597600.0,8.03,8.03,8.0,8.0,597600.0
2016-06-13 13:40:00,8.0,8.01,8.0,8.0,1083250.0,8.0,8.01,8.0,8.0,1083250.0
2016-06-13 13:45:00,8.01,8.01,8.0,8.0,944650.0,8.01,8.01,8.0,8.0,944650.0
2016-06-13 13:50:00,8.01,8.01,8.0,8.0,813300.0,8.01,8.01,8.0,8.0,813300.0
2016-06-13 13:55:00,7.99,8.0,7.97,7.97,492500.0,7.99,8.0,7.97,7.97,492500.0
2016-06-13 14:00:00,7.97,7.99,7.97,7.99,995450.0,7.97,7.99,7.97,7.99,995450.0
2016-06-13 14:05:00,8.0,8.0,7.98,7.98,1505850.0,8.0,8.0,7.98,7.98,1505850.0
2016-06-13 14:10:00,7.98,7.98,7.95,7.96,1423650.0,7.98,7.98,7.95,7.96,1423650.0
2016-06-13 14:15:00,7.97,7.99,7.94,7.95,2515300.0,7.97,7.99,7.94,7.95,2515300.0
2016-06-13 14:20:00,7.95,7.97,7.93,7.95,1554550.0,7.95,7.97,7.93,7.95,1554550.0
2016-06-13 14:25:00,7.95,7.97,7.95,7.96,505000.0,7.95,7.97,7.95,7.96,505000.0
2016-06-13 14:30:00,7.96,7.98,7.95,7.98,857100.0,7.96,7.98,7.95,7.98,857100.0
2016-06-13 14:35:00,7.98,8.01,7.97,8.01,2341500.0,7.98,8.01,7.97,8.01,2341500.0
2016-06-13 14:40:00,8.01,8.01,7.99,7.99,1085400.0,8.01,8.01,7.99,7.99,1085400.0
2016-06-13 14:45:00,7.99,8.0,7.97,7.97,348750.0,7.99,8.0,7.97,7.97,348750.0
2016-06-13 14:50:00,7.97,7.99,7.97,7.98,559900.0,7.97,7.99,7.97,7.98,559900.0
2016-06-13 14:55:00,7.98,7.99,7.97,7.97,387300.0,7.98,7.99,7.97,7.97,387300.0
2016-06-13 15:00:00,7.97,7.99,7.97,7.97,784600.0,7.97,7.99,7.97,7.97,784600.0
2016-06-13 15:05:00,7.97,7.97,7.95,7.95,714950.0,7.97,7.97,7.95,7.95,714950.0
2016-06-13 15:10:00,7.95,7.96,7.94,7.94,352850.0,7.95,7.96,7.94,7.94,352850.0
2016-06-13 15:15:00,7.95,7.96,7.94,7.95,551850.0,7.95,7.96,7.94,7.95,551850.0
2016-06-13 15:20:00,7.95,7.95,7.92,7.92,576450.0,7.95,7.95,7.92,7.92,576450.0
2016-06-13 15:25:00,7.92,7.94,7.91,7.91,1664000.0,7.92,7.94,7.91,7.91,1664000.0
2016-06-13 15:30:00,7.91,7.94,7.91,7.94,1892950.0,7.91,7.94,7.91,7.94,1892950.0
2016-06-13 15:35:00,7.93,7.93,7.91,7.92,1497300.0,7.93,7.93,7.91,7.92,1497300.0
2016-06-13 15:40:00,7.92,7.92,7.89,7.89,1433250.0,7.92,7.92,7.89,7.89,1433250.0
2016-06-13 15:45:00,7.89,7.89,7.87,7.87,2441650.0,7.89,7.89,7.87,7.87,2441650.0
2016-06-13 15:50:00,7.87,7.9,7.87,7.88,2251100.0,7.87,7.9,7.87,7.88,2251100.0
2016-06-13 15:55:00,7.88,7.89,7.87,7.88,3316750.0,7.88,7.89,7.87,7.88,3316750.0
2016-06-14 09:30:00,7.81,7.85,7.78,7.81,4603000.0,7.81,7.85,7.78,7.81,4603000.0
2016-06-14 09:35:00,7.81,7.84,7.78,7.81,2162500.0,7.81,7.84,7.78,7.81,2162500.0
2016-06-14 09:40:00,7.8,7.81,7.72,7.77,2742750.0,7.8,7.81,7.72,7.77,2742750.0
2016-06-14 09:45:00,7.76,7.76,7.72,7.73,1515050.0,7.76,7.76,7.72,7.73,1515050.0
2016-06-14 09:50:00,7.72,7.73,7.7,7.72,2806300.0,7.72,7.73,7.7,7.72,2806300.0
2016-06-14 09:55:00,7.72,7.77,7.72,7.76,1882850.0,7.72,7.77,7.72,7.76,1882850.0
2016-06-14 10:00:00,7.77,7.79,7.76,7.78,1594800.0,7.77,7.79,7.76,7.78,1594800.0
2016-06-14 10:05:00,7.78,7.8,7.78,7.79,1235400.0,7.78,7.8,7.78,7.79,1235400.0
2016-06-14 10:10:00,7.79,7.81,7.77,7.77,948500.0,7.79,7.81,7.77,7.77,948500.0
2016-06-14 10:15:00,7.77,7.78,7.74,7.74,738050.0,7.77,7.78,7.74,7.74,738050.0
2016-06-14 10:20:00,7.76,7.77,7.74,7.77,520250.0,7.76,7.77,7.74,7.77,520250.0
2016-06-14 10:25:00,7.77,7.77,7.75,7.77,527850.0,7.77,7.77,7.75,7.77,527850.0
2016-06-14 10:30:00,7.77,7.79,7.77,7.77,756100.0,7.77,7.79,7.77,7.77,756100.0
2016-06-14 10:35:00,7.77,7.78,7.76,7.77,461700.0,7.77,7.78,7.76,7.77,461700.0
2016-06-14 10:40:00,7.77,7.8,7.77,7.79,716750.0,7.77,7.8,7.77,7.79,716750.0
2016-06-14 10:45:00,7.79,7.81,7.79,7.8,945500.0,7.79,7.81,7.79,7.8,945500.0
2016-06-14 10:50:00,7.8,7.81,7.78,7.78,844850.0,7.8,7.81,7.78,7.78,844850.0
2016-06-14 10:55:00,7.78,7.8,7.78,7.8,569050.0,7.78,7.8,7.78,7.8,569050.0
2016-06-14 11:00:00,7.8,7.8,7.78,7.8,373050.0,7.8,7.8,7.78,7.8,373050.0
2016-06-14 11:05:00,7.8,7.81,7.78,7.78,1009500.0,7.8,7.81,7.78,7.78,1009500.0
2016-06-14 11:10:00,7.78,7.81,7.78,7.8,1036350.0,7.78,7.81,7.78,7.8,1036350.0
2016-06-14 11:15:00,7.79,7.81,7.79,7.81,921450.0,7.79,7.81,7.79,7.81,921450.0
2016-06-14 11:20:00,7.81,7.82,7.8,7.8,906100.0,7.81,7.82,7.8,7.8,906100.0
2016-06-14 11:25:00,7.81,7.81,7.78,7.8,1869550.0,7.81,7.81,7.78,7.8,1869550.0
2016-06-14 11:30:00,7.8,7.81,7.79,7.8,603750.0,7.8,7.81,7.79,7.8,603750.0
2016-06-14 11:35:00,7.8,7.81,7.79,7.8,808850.0,7.8,7.81,7.79,7.8,808850.0
2016-06-14 11:40:00,7.8,7.8,7.79,7.8,674100.0,7.8,7.8,7.79,7.8,674100.0
2016-06-14 11:45:00,7.8,7.81,7.79,7.81,1021000.0,7.8,7.81,7.79,7.81,1021000.0
2016-06-14 11:50:00,7.81,7.82,7.81,7.81,513250.0,7.81,7.82,7.81,7.81,513250.0
2016-06-14 11:55:00,7.82,7.82,7.8,7.8,612800.0,7.82,7.82,7.8,7.8,612800.0
2016-06-14 12:00:00,7.8,7.81,7.8,7.81,369350.0,7.8,7.81,7.8,7.81,369350.0
2016-06-14 12:05:00,7.8,7.82,7.8,7.81,488300.0,7.8,7.82,7.8,7.81,488300.0
2016-06-14 12:10:00,7.81,7.83,7.81,7.83,381450.0,7.81,7.83,7.81,7.83,381450.0
2016-06-14 12:15:00,7.83,7.84,7.83,7.83,567350.0,7.83,7.84,7.83,7.83,567350.0
2016-06-14 12:20:00,7.84,7.87,7.84,7.87,646300.0,7.84,7.87,7.84,7.87,646300.0
2016-06-14 12:25:00,7.86,7.88,7.86,7.87,935800.0,7.86,7.88,7.86,7.87,935800.0
2016-06-14 12:30:00,7.87,7.91,7.87,7.88,1210400.0,7.87,7.91,7.87,7.88,1210400.0
2016-06-14 12:35:00,7.88,7.88,7.86,7.86,596750.0,7.88,7.88,7.86,7.86,596750.0
2016-06-14 12:40:00,7.87,7.87,7.86,7.87,1461150.0,7.87,7.87,7.86,7.87,1461150.0
2016-06-14 12:45:00,7.88,7.88,7.86,7.86,991000.0,7.88,7.88,7.86,7.86,991000.0
2016-06-14 12:50:00,7.86,7.87,7.85,7.85,260750.0,7.86,7.87,7.85,7.85,260750.0
2016-06-14 12:55:00,7.85,7.85,7.83,7.85,725050.0,7.85,7.85,7.83,7.85,725050.0
2016-06-14 13:00:00,7.85,7.86,7.84,7.86,396150.0,7.85,7.86,7.84,7.86,396150.0
2016-06-14 13:05:00,7.85,7.85,7.84,7.85,250650.0,7.85,7.85,7.84,7.85,250650.0
2016-06-14 13:10:00,7.85,7.85,7.84,7.85,592650.0,7.85,7.85,7.84,7.85,592650.0
2016-06-14 13:15:00,7.85,7.86,7.85,7.85,132500.0,7.85,7.86,7.85,7.85,132500.0
2016-06-14 13:20:00,7.85,7.86,7.85,7.86,926600.0,7.85,7.86,7.85,7.86,926600.0
2016-06-14 13:25:00,7.86,7.87,7.85,7.86,374650.0,7.86,7.87,7.85,7.86,374650.0
2016-06-14 13:30:00,7.86,7.88,7.85,7.87,331600.0,7.86,7.88,7.85,7.87,331600.0
2016-06-14 13:35:00,7.87,7.88,7.86,7.86,365350.0,7.87,7.88,7.86,7.86,365350.0
2016-06-14 13:40:00,7.86,7.87,7.85,7.87,575500.0,7.86,7.87,7.85,7.87,575500.0
2016-06-14 13:45:00,7.86,7.89,7.86,7.88,721250.0,7.86,7.89,7.86,7.88,721250.0
2016-06-14 13:50:00,7.88,7.88,7.88,7.88,138750.0,7.88,7.88,7.88,7.88,138750.0
2016-06-14 13:55:00,7.88,7.88,7.86,7.86,251350.0,7.88,7.88,7.86,7.86,251350.0
2016-06-14 14:00:00,7.86,7.87,7.86,7.87,251300.0,7.86,7.87,7.86,7.87,251300.0
2016-06-14 14:05:00,7.87,7.88,7.86,7.88,364500.0,7.87,7.88,7.86,7.88,364500.0
2016-06-14 14:10:00,7.87,7.88,7.87,7.88,384900.0,7.87,7.88,7.87,7.88,384900.0
2016-06-14 14:15:00,7.88,7.88,7.87,7.88,376450.0,7.88,7.88,7.87,7.88,376450.0
2016-06-14 14:20:00,7.88,7.89,7.87,7.88,502450.0,7.88,7.89,7.87,7.88,502450.0
2016-06-14 14:25:00,7.88,7.89,7.88,7.89,205200.0,7.88,7.89,7.88,7.89,205200.0
2016-06-14 14:30:00,7.89,7.9,7.88,7.89,271000.0,7.89,7.9,7.88,7.89,271000.0
2016-06-14 14:35:00,7.89,7.9,7.87,7.9,360350.0,7.89,7.9,7.87,7.9,360350.0
2016-06-14 14:40:00,7.89,7.91,7.89,7.9,673600.0,7.89,7.91,7.89,7.9,673600.0
2016-06-14 14:45:00,7.9,7.91,7.87,7.88,470200.0,7.9,7.91,7.87,7.88,470200.0
2016-06-14 14:50:00,7.88,7.88,7.87,7.87,415000.0,7.88,7.88,7.87,7.87,415000.0
2016-06-14 14:55:00,7.87,7.88,7.86,7.86,388400.0,7.87,7.88,7.86,7.86,388400.0
2016-06-14 15:00:00,7.87,7.89,7.86,7.89,425500.0,7.87,7.89,7.86,7.89,425500.0
2016-06-14 15:05:00,7.88,7.9,7.88,7.89,603250.0,7.88,7.9,7.88,7.89,603250.0
2016-06-14 15:10:00,7.89,7.9,7.88,7.9,438500.0,7.89,7.9,7.88,7.9,438500.0
2016-06-14 15:15:00,7.9,7.91,7.89,7.9,463750.0,7.9,7.91,7.89,7.9,463750.0
2016-06-14 15:20:00,7.9,7.9,7.89,7.89,466950.0,7.9,7.9,7.89,7.89,466950.0
2016-06-14 15:25:00,7.9,7.9,7.89,7.9,579800.0,7.9,7.9,7.89,7.9,579800.0
2016-06-14 15:30:00,7.9,7.92,7.89,7.91,869450.0,7.9,7.92,7.89,7.91,869450.0
2016-06-14 15:35:00,7.91,7.91,7.89,7.9,783050.0,7.91,7.91,7.89,7.9,783050.0
2016-06-14 15:40:00,7.9,7.9,7.89,7.9,563150.0,7.9,7.9,7.89,7.9,563150.0
2016-06-14 15:45:00,7.89,7.91,7.89,7.9,995000.0,7.89,7.91,7.89,7.9,995000.0
2016-06-14 15:50:00,7.9,7.91,7.89,7.9,1097900.0,7.9,7.91,7.89,7.9,1097900.0
2016-06-14 15:55:00,7.9,7.91,7.9,7.91,1711250.0,7.9,7.91,7.9,7.91,1711250.0
2016-06-15 09:30:00,7.92,7.97,7.92,7.95,642200.0,7.92,7.97,7.92,7.95,642200.0
2016-06-15 09:35:00,7.96,8.03,7.96,7.99,2036000.0,7.96,8.03,7.96,7.99,2036000.0
2016-06-15 09:40:00,7.99,8.01,7.97,8.01,617300.0,7.99,8.01,7.97,8.01,617300.0
2016-06-15 09:45:00,8.01,8.01,7.95,7.97,560650.0,8.01,8.01,7.95,7.97,560650.0
2016-06-15 09:50:00,7.98,8.01,7.96,8.0,1902750.0,7.98,8.01,7.96,8.0,1902750.0
2016-06-15 09:55:00,8.0,8.03,8.0,8.02,669600.0,8.0,8.03,8.0,8.02,669600.0
2016-06-15 10:00:00,8.02,8.05,8.01,8.03,1377800.0,8.02,8.05,8.01,8.03,1377800.0
2016-06-15 10:05:00,8.04,8.04,8.01,8.02,164150.0,8.04,8.04,8.01,8.02,164150.0
2016-06-15 10:10:00,8.02,8.03,8.01,8.02,541150.0,8.02,8.03,8.01,8.02,541150.0
2016-06-15 10:15:00,8.02,8.02,7.98,8.0,519550.0,8.02,8.02,7.98,8.0,519550.0
2016-06-15 10:20:00,8.0,8.0,7.98,8.0,845850.0,8.0,8.0,7.98,8.0,845850.0
2016-06-15 10:25:00,7.99,8.01,7.99,8.0,293000.0,7.99,8.01,7.99,8.0,293000.0
2016-06-15 10:30:00,8.01,8.02,8.01,8.01,297100.0,8.01,8.02,8.01,8.01,297100.0
2016-06-15 10:35:00,8.02,8.02,8.0,8.01,1074950.0,8.02,8.02,8.0,8.01,1074950.0
2016-06-15 10:40:00,8.01,8.01,7.97,7.99,804250.0,8.01,8.01,7.97,7.99,804250.0
2016-06-15 10:45:00,7.99,8.02,7.98,8.0,859600.0,7.99,8.02,7.98,8.0,859600.0
2016-06-15 10:50:00,8.01,8.01,8.0,8.0,252600.0,8.01,8.01,8.0,8.0,252600.0
2016-06-15 10:55:00,8.0,8.01,8.0,8.0,225650.0,8.0,8.01,8.0,8.0,225650.0
2016-06-15 11:00:00,8.0,8.03,7.99,8.01,552200.0,8.0,8.03,7.99,8.01,552200.0
2016-06-15 11:05:00,8.01,8.02,7.99,7.99,331000.0,8.01,8.02,7.99,7.99,331000.0
2016-06-15 11:10:00,7.99,8.0,7.98,7.99,492500.0,7.99,8.0,7.98,7.99,492500.0
2016-06-15 11:15:00,7.98,7.99,7.98,7.99,421000.0,7.98,7.99,7.98,7.99,421000.0
2016-06-15 11:20:00,7.99,7.99,7.97,7.97,248400.0,7.99,7.99,7.97,7.97,248400.0
2016-06-15 11:25:00,7.97,7.97,7.95,7.96,403550.0,7.97,7.97,7.95,7.96,403550.0
2016-06-15 11:30:00,7.96,7.96,7.93,7.93,486000.0,7.96,7.96,7.93,7.93,486000.0
2016-06-15 11:35:00,7.94,7.96,7.94,7.96,503800.0,7.94,7.96,7.94,7.96,503800.0
2016-06-15 11:40:00,7.96,7.97,7.94,7.94,264700.0,7.96,7.97,7.94,7.94,264700.0
2016-06-15 11:45:00,7.94,7.97,7.93,7.94,737100.0,7.94,7.97,7.93,7.94,737100.0
2016-06-15 11:50:00,7.94,7.97,7.94,7.95,311000.0,7.94,7.97,7.94,7.95,311000.0
2016-06-15 11:55:00,7.94,7.95,7.93,7.94,232500.0,7.94,7.95,7.93,7.94,232500.0
2016-06-15 12:00:00,7.93,7.95,7.92,7.93,300450.0,7.93,7.95,7.92,7.93,300450.0
2016-06-15 12:05:00,7.92,7.93,7.9,7.91,785200.0,7.92,7.93,7.9,7.91,785200.0
2016-06-15 12:10:00,7.91,7.91,7.88,7.88,675000.0,7.91,7.91,7.88,7.88,675000.0
2016-06-15 12:15:00,7.88,7.91,7.88,7.91,722150.0,7.88,7.91,7.88,7.91,722150.0
2016-06-15 12:20:00,7.91,7.91,7.88,7.89,167750.0,7.91,7.91,7.88,7.89,167750.0
2016-06-15 12:25:00,7.88,7.89,7.88,7.89,165000.0,7.88,7.89,7.88,7.89,165000.0
2016-06-15 12:30:00,7.89,7.89,7.88,7.89,206500.0,7.89,7.89,7.88,7.89,206500.0
2016-06-15 12:35:00,7.88,7.89,7.87,7.87,150000.0,7.88,7.89,7.87,7.87,150000.0
2016-06-15 12:40:00,7.87,7.88,7.85,7.85,671750.0,7.87,7.88,7.85,7.85,671750.0
2016-06-15 12:45:00,7.85,7.86,7.84,7.84,470100.0,7.85,7.86,7.84,7.84,470100.0
2016-06-15 12:50:00,7.84,7.84,7.82,7.82,501750.0,7.84,7.84,7.82,7.82,501750.0
2016-06-15 12:55:00,7.82,7.83,7.82,7.82,821700.0,7.82,7.83,7.82,7.82,821700.0
2016-06-15 13:00:00,7.83,7.84,7.82,7.83,643100.0,7.83,7.84,7.82,7.83,643100.0
2016-06-15 13:05:00,7.83,7.84,7.82,7.84,533450.0,7.83,7.84,7.82,7.84,533450.0
2016-06-15 13:10:00,7.83,7.84,7.82,7.83,390250.0,7.83,7.84,7.82,7.83,390250.0
2016-06-15 13:15:00,7.83,7.84,7.81,7.82,446800.0,7.83,7.84,7.81,7.82,446800.0
2016-06-15 13:20:00,7.82,7.83,7.82,7.82,314250.0,7.82,7.83,7.82,7.82,314250.0
2016-06-15 13:25:00,7.82,7.86,7.81,7.84,626450.0,7.82,7.86,7.81,7.84,626450.0
2016-06-15 13:30:00,7.85,7.85,7.82,7.83,646250.0,7.85,7.85,7.82,7.83,646250.0
2016-06-15 13:35:00,7.83,7.83,7.82,7.82,905950.0,7.83,7.83,7.82,7.82,905950.0
2016-06-15 13:40:00,7.83,7.83,7.82,7.82,66100.0,7.83,7.83,7.82,7.82,66100.0
2016-06-15 13:45:00,7.82,7.82,7.81,7.82,288300.0,7.82,7.82,7.81,7.82,288300.0
2016-06-15 13:50:00,7.82,7.85,7.82,7.84,427200.0,7.82,7.85,7.82,7.84,427200.0
2016-06-15 13:55:00,7.84,7.84,7.83,7.84,398150.0,7.84,7.84,7.83,7.84,398150.0
2016-06-15 14:00:00,7.84,7.85,7.83,7.83,366000.0,7.84,7.85,7.83,7.83,366000.0
2016-06-15 14:05:00,7.83,7.85,7.83,7.83,489000.0,7.83,7.85,7.83,7.83,489000.0
2016-06-15 14:10:00,7.83,7.84,7.81,7.82,357950.0,7.83,7.84,7.81,7.82,357950.0
2016-06-15 14:15:00,7.82,7.84,7.82,7.82,348800.0,7.82,7.84,7.82,7.82,348800.0
2016-06-15 14:20:00,7.84,7.84,7.81,7.83,489800.0,7.84,7.84,7.81,7.83,489800.0
2016-06-15 14:25:00,7.83,7.83,7.82,7.83,98600.0,7.83,7.83,7.82,7.83,98600.0
2016-06-15 14:30:00,7.82,7.84,7.82,7.84,258150.0,7.82,7.84,7.82,7.84,258150.0
2016-06-15 14:35:00,7.84,7.84,7.83,7.84,178600.0,7.84,7.84,7.83,7.84,178600.0
2016-06-15 14:40:00,7.84,7.84,7.83,7.84,392250.0,7.84,7.84,7.83,7.84,392250.0
2016-06-15 14:45:00,7.84,7.84,7.82,7.83,334300.0,7.84,7.84,7.82,7.83,334300.0
2016-06-15 14:50:00,7.83,7.84,7.81,7.83,272900.0,7.83,7.84,7.81,7.83,272900.0
2016-06-15 14:55:00,7.82,7.83,7.82,7.83,799150.0,7.82,7.83,7.82,7.83,799150.0
2016-06-15 15:00:00,7.82,7.84,7.82,7.83,823500.0,7.82,7.84,7.82,7.83,823500.0
2016-06-15 15:05:00,7.83,7.84,7.83,7.83,259850.0,7.83,7.84,7.83,7.83,259850.0
2016-06-15 15:10:00,7.83,7.83,7.83,7.83,208350.0,7.83,7.83,7.83,7.83,208350.0
2016-06-15 15:15:00,7.83,7.83,7.82,7.82,230500.0,7.83,7.83,7.82,7.82,230500.0
2016-06-15 15:20:00,7.82,7.83,7.82,7.83,492150.0,7.82,7.83,7.82,7.83,492150.0
2016-06-15 15:25:00,7.83,7.84,7.83,7.84,622250.0,7.83,7.84,7.83,7.84,622250.0
2016-06-15 15:30:00,7.84,7.85,7.83,7.83,1099500.0,7.84,7.85,7.83,7.83,1099500.0
2016-06-15 15:35:00,7.83,7.84,7.82,7.82,2582800.0,7.83,7.84,7.82,7.82,2582800.0
2016-06-15 15:40:00,7.82,7.84,7.81,7.82,548100.0,7.82,7.84,7.81,7.82,548100.0
2016-06-15 15:45:00,7.82,7.82,7.8,7.81,660950.0,7.82,7.82,7.8,7.81,660950.0
2016-06-15 15:50:00,7.81,7.81,7.79,7.8,1325500.0,7.81,7.81,7.79,7.8,1325500.0
2016-06-15 15:55:00,7.8,7.81,7.79,7.8,1529550.0,7.8,7.81,7.79,7.8,1529550.0
2016-06-16 09:30:00,7.86,7.88,7.84,7.88,1183500.0,7.86,7.88,7.84,7.88,1183500.0
2016-06-16 09:35:00,7.87,7.9,7.85,7.87,926850.0,7.87,7.9,7.85,7.87,926850.0
2016-06-16 09:40:00,7.87,7.88,7.85,7.85,959200.0,7.87,7.88,7.85,7.85,959200.0
2016-06-16 09:45:00,7.87,7.89,7.85,7.87,1475950.0,7.87,7.89,7.85,7.87,1475950.0
2016-06-16 09:50:00,7.87,7.92,7.87,7.92,1681350.0,7.87,7.92,7.87,7.92,1681350.0
2016-06-16 09:55:00,7.92,7.92,7.9,7.91,756300.0,7.92,7.92,7.9,7.91,756300.0
2016-06-16 10:00:00,7.9,7.91,7.87,7.87,856450.0,7.9,7.91,7.87,7.87,856450.0
2016-06-16 10:05:00,7.87,7.93,7.87,7.92,1379150.0,7.87,7.93,7.87,7.92,1379150.0
2016-06-16 10:10:00,7.92,7.93,7.9,7.93,928900.0,7.92,7.93,7.9,7.93,928900.0
2016-06-16 10:15:00,7.93,7.93,7.91,7.92,794450.0,7.93,7.93,7.91,7.92,794450.0
2016-06-16 10:20:00,7.91,7.93,7.89,7.89,535500.0,7.91,7.93,7.89,7.89,535500.0
2016-06-16 10:25:00,7.88,7.9,7.87,7.89,1028350.0,7.88,7.9,7.87,7.89,1028350.0
2016-06-16 10:30:00,7.88,7.89,7.87,7.87,607400.0,7.88,7.89,7.87,7.87,607400.0
2016-06-16 10:35:00,7.87,7.88,7.86,7.87,583900.0,7.87,7.88,7.86,7.87,583900.0
2016-06-16 10:40:00,7.87,7.87,7.84,7.84,670100.0,7.87,7.87,7.84,7.84,670100.0
2016-06-16 10:45:00,7.84,7.84,7.83,7.83,298650.0,7.84,7.84,7.83,7.83,298650.0
2016-06-16 10:50:00,7.83,7.83,7.82,7.82,245750.0,7.83,7.83,7.82,7.82,245750.0
2016-06-16 10:55:00,7.83,7.86,7.82,7.85,944150.0,7.83,7.86,7.82,7.85,944150.0
2016-06-16 11:00:00,7.85,7.85,7.84,7.84,369200.0,7.85,7.85,7.84,7.84,369200.0
2016-06-16 11:05:00,7.84,7.85,7.83,7.83,450000.0,7.84,7.85,7.83,7.83,450000.0
2016-06-16 11:10:00,7.83,7.85,7.83,7.84,402850.0,7.83,7.85,7.83,7.84,402850.0
2016-06-16 11:15:00,7.84,7.85,7.83,7.83,439650.0,7.84,7.85,7.83,7.83,439650.0
2016-06-16 11:20:00,7.83,7.85,7.83,7.85,470000.0,7.83,7.85,7.83,7.85,470000.0
2016-06-16 11:25:00,7.84,7.87,7.84,7.85,1160100.0,7.84,7.87,7.84,7.85,1160100.0
2016-06-16 11:30:00,7.85,7.86,7.84,7.86,331200.0,7.85,7.86,7.84,7.86,331200.0
2016-06-16 11:35:00,7.86,7.86,7.84,7.84,264450.0,7.86,7.86,7.84,7.84,264450.0
2016-06-16 11:40:00,7.84,7.84,7.81,7.82,735750.0,7.84,7.84,7.81,7.82,735750.0
2016-06-16 11:45:00,7.82,7.84,7.82,7.83,808250.0,7.82,7.84,7.82,7.83,808250.0
2016-06-16 11:50:00,7.84,7.84,7.82,7.82,410300.0,7.84,7.84,7.82,7.82,410300.0
2016-06-16 11:55:00,7.82,7.82,7.81,7.81,156950.0,7.82,7.82,7.81,7.81,156950.0
2016-06-16 12:00:00,7.82,7.82,7.8,7.82,263750.0,7.82,7.82,7.8,7.82,263750.0
2016-06-16 12:05:00,7.82,7.83,7.81,7.82,422150.0,7.82,7.83,7.81,7.82,422150.0
2016-06-16 12:10:00,7.82,7.82,7.81,7.82,384650.0,7.82,7.82,7.81,7.82,384650.0
2016-06-16 12:15:00,7.82,7.83,7.81,7.82,615000.0,7.82,7.83,7.81,7.82,615000.0
2016-06-16 12:20:00,7.83,7.83,7.82,7.83,355000.0,7.83,7.83,7.82,7.83,355000.0
2016-06-16 12:25:00,7.82,7.83,7.81,7.81,367500.0,7.82,7.83,7.81,7.81,367500.0
2016-06-16 12:30:00,7.82,7.82,7.8,7.81,412450.0,7.82,7.82,7.8,7.81,412450.0
2016-06-16 12:35:00,7.81,7.82,7.8,7.81,676350.0,7.81,7.82,7.8,7.81,676350.0
2016-06-16 12:40:00,7.81,7.82,7.81,7.82,364100.0,7.81,7.82,7.81,7.82,364100.0
2016-06-16 12:45:00,7.82,7.82,7.81,7.81,577400.0,7.82,7.82,7.81,7.81,577400.0
2016-06-16 12:50:00,7.81,7.81,7.8,7.8,272900.0,7.81,7.81,7.8,7.8,272900.0
2016-06-16 12:55:00,7.8,7.81,7.8,7.8,187550.0,7.8,7.81,7.8,7.8,187550.0
2016-06-16 13:00:00,7.81,7.82,7.81,7.81,340750.0,7.81,7.82,7.81,7.81,340750.0
2016-06-16 13:05:00,7.81,7.81,7.8,7.8,299850.0,7.81,7.81,7.8,7.8,299850.0
2016-06-16 13:10:00,7.8,7.81,7.79,7.8,423750.0,7.8,7.81,7.79,7.8,423750.0
2016-06-16 13:15:00,7.8,7.81,7.79,7.81,261400.0,7.8,7.81,7.79,7.81,261400.0
2016-06-16 13:20:00,7.81,7.81,7.8,7.81,156600.0,7.81,7.81,7.8,7.81,156600.0
2016-06-16 13:25:00,7.8,7.81,7.8,7.8,411800.0,7.8,7.81,7.8,7.8,411800.0
2016-06-16 13:30:00,7.81,7.81,7.8,7.8,516750.0,7.81,7.81,7.8,7.8,516750.0
2016-06-16 13:35:00,7.81,7.83,7.8,7.83,480000.0,7.81,7.83,7.8,7.83,480000.0
2016-06-16 13:40:00,7.83,7.83,7.82,7.82,164400.0,7.83,7.83,7.82,7.82,164400.0
2016-06-16 13:45:00,7.83,7.83,7.81,7.82,114700.0,7.83,7.83,7.81,7.82,114700.0
2016-06-16 13:50:00,7.82,7.82,7.81,7.82,163150.0,7.82,7.82,7.81,7.82,163150.0
2016-06-16 13:55:00,7.82,7.82,7.81,7.82,160000.0,7.82,7.82,7.81,7.82,160000.0
2016-06-16 14:00:00,7.81,7.84,7.81,7.84,238100.0,7.81,7.84,7.81,7.84,238100.0
2016-06-16 14:05:00,7.83,7.84,7.83,7.84,406700.0,7.83,7.84,7.83,7.84,406700.0
2016-06-16 14:10:00,7.84,7.86,7.84,7.85,305150.0,7.84,7.86,7.84,7.85,305150.0
2016-06-16 14:15:00,7.85,7.87,7.85,7.86,296450.0,7.85,7.87,7.85,7.86,296450.0
2016-06-16 14:20:00,7.86,7.86,7.85,7.86,302800.0,7.86,7.86,7.85,7.86,302800.0
2016-06-16 14:25:00,7.87,7.87,7.85,7.85,280000.0,7.87,7.87,7.85,7.85,280000.0
2016-06-16 14:30:00,7.86,7.88,7.86,7.87,338100.0,7.86,7.88,7.86,7.87,338100.0
2016-06-16 14:35:00,7.87,7.88,7.86,7.86,680750.0,7.87,7.88,7.86,7.86,680750.0
2016-06-16 14:40:00,7.86,7.87,7.86,7.87,511250.0,7.86,7.87,7.86,7.87,511250.0
2016-06-16 14:45:00,7.86,7.88,7.86,7.88,504400.0,7.86,7.88,7.86,7.88,504400.0
2016-06-16 14:50:00,7.88,7.9,7.88,7.89,513800.0,7.88,7.9,7.88,7.89,513800.0
2016-06-16 14:55:00,7.89,7.89,7.86,7.86,685250.0,7.89,7.89,7.86,7.86,685250.0
2016-06-16 15:00:00,7.87,7.89,7.86,7.88,403850.0,7.87,7.89,7.86,7.88,403850.0
2016-06-16 15:05:00,7.88,7.88,7.87,7.88,257450.0,7.88,7.88,7.87,7.88,257450.0
2016-06-16 15:10:00,7.88,7.9,7.87,7.89,311750.0,7.88,7.9,7.87,7.89,311750.0
2016-06-16 15:15:00,7.89,7.89,7.88,7.89,434650.0,7.89,7.89,7.88,7.89,434650.0
2016-06-16 15:20:00,7.88,7.89,7.88,7.88,536550.0,7.88,7.89,7.88,7.88,536550.0
2016-06-16 15:25:00,7.88,7.88,7.86,7.87,651300.0,7.88,7.88,7.86,7.87,651300.0
2016-06-16 15:30:00,7.87,7.88,7.87,7.87,239900.0,7.87,7.88,7.87,7.87,239900.0
2016-06-16 15:35:00,7.87,7.87,7.86,7.87,554750.0,7.87,7.87,7.86,7.87,554750.0
2016-06-16 15:40:00,7.87,7.87,7.86,7.87,243800.0,7.87,7.87,7.86,7.87,243800.0
2016-06-16 15:45:00,7.87,7.88,7.86,7.87,599350.0,7.87,7.88,7.86,7.87,599350.0
2016-06-16 15:50:00,7.87,7.87,7.86,7.87,619450.0,7.87,7.87,7.86,7.87,619450.0
2016-06-16 15:55:00,7.87,7.88,7.87,7.88,1716700.0,7.87,7.88,7.87,7.88,1716700.0
2016-06-17 09:30:00,7.91,7.94,7.9,7.94,2189950.0,7.91,7.94,7.9,7.94,2189950.0
2016-06-17 09:35:00,7.91,7.96,7.91,7.93,1628650.0,7.91,7.96,7.91,7.93,1628650.0
2016-06-17 09:40:00,7.94,7.96,7.93,7.95,851700.0,7.94,7.96,7.93,7.95,851700.0
2016-06-17 09:45:00,7.94,7.95,7.88,7.88,693250.0,7.94,7.95,7.88,7.88,693250.0
2016-06-17 09:50:00,7.88,7.89,7.86,7.87,381050.0,7.88,7.89,7.86,7.87,381050.0
2016-06-17 09:55:00,7.87,7.92,7.86,7.92,671050.0,7.87,7.92,7.86,7.92,671050.0
2016-06-17 10:00:00,7.92,7.93,7.9,7.92,1128150.0,7.92,7.93,7.9,7.92,1128150.0
2016-06-17 10:05:00,7.93,7.94,7.92,7.94,761900.0,7.93,7.94,7.92,7.94,761900.0
2016-06-17 10:10:00,7.94,7.96,7.93,7.93,1001150.0,7.94,7.96,7.93,7.93,1001150.0
2016-06-17 10:15:00,7.93,7.95,7.93,7.94,758700.0,7.93,7.95,7.93,7.94,758700.0
2016-06-17 10:20:00,7.94,7.94,7.93,7.93,217500.0,7.94,7.94,7.93,7.93,217500.0
2016-06-17 10:25:00,7.93,7.95,7.93,7.93,1007450.0,7.93,7.95,7.93,7.93,1007450.0
2016-06-17 10:30:00,7.93,7.93,7.9,7.93,783400.0,7.93,7.93,7.9,7.93,783400.0
2016-06-17 10:35:00,7.92,7.94,7.91,7.93,1087750.0,7.92,7.94,7.91,7.93,1087750.0
2016-06-17 10:40:00,7.93,7.93,7.91,7.91,391000.0,7.93,7.93,7.91,7.91,391000.0
2016-06-17 10:45:00,7.91,7.92,7.91,7.92,154200.0,7.91,7.92,7.91,7.92,154200.0
2016-06-17 10:50:00,7.92,7.93,7.91,7.93,340400.0,7.92,7.93,7.91,7.93,340400.0
2016-06-17 10:55:00,7.93,7.93,7.91,7.92,286750.0,7.93,7.93,7.91,7.92,286750.0
2016-06-17 11:00:00,7.92,7.93,7.92,7.92,409300.0,7.92,7.93,7.92,7.92,409300.0
2016-06-17 11:05:00,7.92,7.94,7.92,7.93,394850.0,7.92,7.94,7.92,7.93,394850.0
2016-06-17 11:10:00,7.93,7.94,7.93,7.94,240700.0,7.93,7.94,7.93,7.94,240700.0
2016-06-17 11:15:00,7.94,7.95,7.93,7.95,1010400.0,7.94,7.95,7.93,7.95,1010400.0
2016-06-17 11:20:00,7.95,7.96,7.94,7.95,315350.0,7.95,7.96,7.94,7.95,315350.0
2016-06-17 11:25:00,7.96,7.97,7.96,7.97,620200.0,7.96,7.97,7.96,7.97,620200.0
2016-06-17 11:30:00,7.96,7.97,7.96,7.97,488200.0,7.96,7.97,7.96,7.97,488200.0
2016-06-17 11:35:00,7.97,7.97,7.96,7.96,295600.0,7.97,7.97,7.96,7.96,295600.0
2016-06-17 11:40:00,7.96,7.97,7.96,7.97,253100.0,7.96,7.97,7.96,7.97,253100.0
2016-06-17 11:45:00,7.97,7.97,7.96,7.97,489900.0,7.97,7.97,7.96,7.97,489900.0
2016-06-17 11:50:00,7.97,7.98,7.97,7.97,410500.0,7.97,7.98,7.97,7.97,410500.0
2016-06-17 11:55:00,7.97,7.98,7.96,7.98,435000.0,7.97,7.98,7.96,7.98,435000.0
2016-06-17 12:00:00,7.98,8.0,7.98,7.99,749200.0,7.98,8.0,7.98,7.99,749200.0
2016-06-17 12:05:00,7.99,8.0,7.99,8.0,568250.0,7.99,8.0,7.99,8.0,568250.0
2016-06-17 12:10:00,8.0,8.01,7.99,8.0,542450.0,8.0,8.01,7.99,8.0,542450.0
2016-06-17 12:15:00,7.99,7.99,7.97,7.98,279350.0,7.99,7.99,7.97,7.98,279350.0
2016-06-17 12:20:00,7.98,7.99,7.96,7.96,212500.0,7.98,7.99,7.96,7.96,212500.0
2016-06-17 12:25:00,7.96,7.96,7.95,7.95,136300.0,7.96,7.96,7.95,7.95,136300.0
2016-06-17 12:30:00,7.96,7.97,7.95,7.97,250150.0,7.96,7.97,7.95,7.97,250150.0
2016-06-17 12:35:00,7.97,7.97,7.96,7.97,372650.0,7.97,7.97,7.96,7.97,372650.0
2016-06-17 12:40:00,7.97,7.97,7.96,7.96,125000.0,7.97,7.97,7.96,7.96,125000.0
2016-06-17 12:45:00,7.97,7.97,7.95,7.95,113100.0,7.97,7.97,7.95,7.95,113100.0
2016-06-17 12:50:00,7.95,7.96,7.95,7.95,94800.0,7.95,7.96,7.95,7.95,94800.0
2016-06-17 12:55:00,7.95,7.96,7.95,7.95,126900.0,7.95,7.96,7.95,7.95,126900.0
2016-06-17 13:00:00,7.95,7.95,7.93,7.94,264500.0,7.95,7.95,7.93,7.94,264500.0
2016-06-17 13:05:00,7.94,7.95,7.94,7.95,292500.0,7.94,7.95,7.94,7.95,292500.0
2016-06-17 13:10:00,7.95,7.96,7.94,7.95,511300.0,7.95,7.96,7.94,7.95,511300.0
2016-06-17 13:15:00,7.95,7.95,7.94,7.94,145400.0,7.95,7.95,7.94,7.94,145400.0
2016-06-17 13:20:00,7.94,7.94,7.94,7.94,76500.0,7.94,7.94,7.94,7.94,76500.0
2016-06-17 13:25:00,7.94,7.95,7.93,7.93,277500.0,7.94,7.95,7.93,7.93,277500.0
2016-06-17 13:30:00,7.93,7.95,7.93,7.94,845300.0,7.93,7.95,7.93,7.94,845300.0
2016-06-17 13:35:00,7.94,7.94,7.92,7.93,212750.0,7.94,7.94,7.92,7.93,212750.0
2016-06-17 13:40:00,7.93,7.93,7.92,7.92,227150.0,7.93,7.93,7.92,7.92,227150.0
2016-06-17 13:45:00,7.92,7.93,7.92,7.93,125350.0,7.92,7.93,7.92,7.93,125350.0
2016-06-17 13:50:00,7.93,7.93,7.92,7.92,268850.0,7.93,7.93,7.92,7.92,268850.0
2016-06-17 13:55:00,7.92,7.93,7.92,7.92,411050.0,7.92,7.93,7.92,7.92,411050.0
2016-06-17 14:00:00,7.92,7.93,7.92,7.92,123300.0,7.92,7.93,7.92,7.92,123300.0
2016-06-17 14:05:00,7.92,7.92,7.9,7.9,270050.0,7.92,7.92,7.9,7.9,270050.0
2016-06-17 14:10:00,7.9,7.92,7.9,7.91,346550.0,7.9,7.92,7.9,7.91,346550.0
2016-06-17 14:15:00,7.91,7.93,7.91,7.92,408500.0,7.91,7.93,7.91,7.92,408500.0
2016-06-17 14:20:00,7.92,7.93,7.91,7.93,356900.0,7.92,7.93,7.91,7.93,356900.0
2016-06-17 14:25:00,7.92,7.92,7.91,7.92,229800.0,7.92,7.92,7.91,7.92,229800.0
2016-06-17 14:30:00,7.92,7.92,7.91,7.91,272050.0,7.92,7.92,7.91,7.91,272050.0
2016-06-17 14:35:00,7.92,7.92,7.91,7.91,478100.0,7.92,7.92,7.91,7.91,478100.0
2016-06-17 14:40:00,7.92,7.93,7.91,7.92,556950.0,7.92,7.93,7.91,7.92,556950.0
2016-06-17 14:45:00,7.92,7.92,7.91,7.91,196450.0,7.92,7.92,7.91,7.91,196450.0
2016-06-17 14:50:00,7.91,7.92,7.91,7.92,493350.0,7.91,7.92,7.91,7.92,493350.0
2016-06-17 14:55:00,7.92,7.92,7.91,7.91,230250.0,7.92,7.92,7.91,7.91,230250.0
2016-06-17 15:00:00,7.92,7.92,7.91,7.91,423400.0,7.92,7.92,7.91,7.91,423400.0
2016-06-17 15:05:00,7.91,7.92,7.91,7.91,359450.0,7.91,7.92,7.91,7.91,359450.0
2016-06-17 15:10:00,7.91,7.92,7.91,7.92,372550.0,7.91,7.92,7.91,7.92,372550.0
2016-06-17 15:15:00,7.92,7.92,7.91,7.92,488250.0,7.92,7.92,7.91,7.92,488250.0
2016-06-17 15:20:00,7.92,7.92,7.91,7.92,534300.0,7.92,7.92,7.91,7.92,534300.0
2016-06-17 15:25:00,7.92,7.93,7.91,7.91,458350.0,7.92,7.93,7.91,7.91,458350.0
2016-06-17 15:30:00,7.92,7.92,7.91,7.92,894150.0,7.92,7.92,7.91,7.92,894150.0
2016-06-17 15:35:00,7.92,7.92,7.92,7.92,950350.0,7.92,7.92,7.92,7.92,950350.0
2016-06-17 15:40:00,7.92,7.94,7.92,7.93,448850.0,7.92,7.94,7.92,7.93,448850.0
2016-06-17 15:45:00,7.93,7.95,7.93,7.94,1270350.0,7.93,7.95,7.93,7.94,1270350.0
2016-06-17 15:50:00,7.94,7.95,7.94,7.94,2133750.0,7.94,7.95,7.94,7.94,2133750.0
2016-06-17 15:55:00,7.94,7.95,7.94,7.95,3857550.0,7.94,7.95,7.94,7.95,3857550.0
2016-06-20 09:30:00,8.0,8.04,7.97,7.97,1768300.0,8.0,8.04,7.97,7.97,1768300.0
2016-06-20 09:35:00,8.0,8.02,7.97,7.99,1549800.0,8.0,8.02,7.97,7.99,1549800.0
2016-06-20 09:40:00,8.0,8.03,7.99,8.02,533350.0,8.0,8.03,7.99,8.02,533350.0
2016-06-20 09:45:00,8.02,8.03,8.0,8.01,462600.0,8.02,8.03,8.0,8.01,462600.0
2016-06-20 09:50:00,8.01,8.02,7.98,8.0,407500.0,8.01,8.02,7.98,8.0,407500.0
2016-06-20 09:55:00,8.0,8.01,7.98,8.0,712700.0,8.0,8.01,7.98,8.0,712700.0
2016-06-20 10:00:00,7.99,8.02,7.99,8.01,933450.0,7.99,8.02,7.99,8.01,933450.0
2016-06-20 10:05:00,8.02,8.03,8.0,8.01,876500.0,8.02,8.03,8.0,8.01,876500.0
2016-06-20 10:10:00,8.01,8.03,8.0,8.02,677800.0,8.01,8.03,8.0,8.02,677800.0
2016-06-20 10:15:00,8.01,8.02,8.0,8.01,185700.0,8.01,8.02,8.0,8.01,185700.0
2016-06-20 10:20:00,8.01,8.02,8.01,8.01,255150.0,8.01,8.02,8.01,8.01,255150.0
2016-06-20 10:25:00,8.01,8.01,8.0,8.0,799300.0,8.01,8.01,8.0,8.0,799300.0
2016-06-20 10:30:00,8.0,8.01,7.99,7.99,858000.0,8.0,8.01,7.99,7.99,858000.0
2016-06-20 10:35:00,7.99,7.99,7.97,7.97,243550.0,7.99,7.99,7.97,7.97,243550.0
2016-06-20 10:40:00,7.97,8.0,7.97,7.98,780000.0,7.97,8.0,7.97,7.98,780000.0
2016-06-20 10:45:00,7.98,8.0,7.98,7.99,606250.0,7.98,8.0,7.98,7.99,606250.0
2016-06-20 10:50:00,8.0,8.0,7.99,8.0,506900.0,8.0,8.0,7.99,8.0,506900.0
2016-06-20 10:55:00,8.0,8.0,7.98,8.0,579200.0,8.0,8.0,7.98,8.0,579200.0
2016-06-20 11:00:00,7.99,8.0,7.98,8.0,1063150.0,7.99,8.0,7.98,8.0,1063150.0
2016-06-20 11:05:00,7.99,8.01,7.99,8.01,682900.0,7.99,8.01,7.99,8.01,682900.0
2016-06-20 11:10:00,8.01,8.01,8.0,8.0,223850.0,8.01,8.01,8.0,8.0,223850.0
2016-06-20 11:15:00,8.0,8.01,8.0,8.01,576600.0,8.0,8.01,8.0,8.01,576600.0
2016-06-20 11:20:00,8.0,8.0,7.99,8.0,90000.0,8.0,8.0,7.99,8.0,90000.0
2016-06-20 11:25:00,8.0,8.0,7.99,7.99,695250.0,8.0,8.0,7.99,7.99,695250.0
2016-06-20 11:30:00,7.99,8.0,7.98,7.98,465200.0,7.99,8.0,7.98,7.98,465200.0
2016-06-20 11:35:00,7.98,7.99,7.98,7.99,515400.0,7.98,7.99,7.98,7.99,515400.0
2016-06-20 11:40:00,7.99,7.99,7.98,7.99,125050.0,7.99,7.99,7.98,7.99,125050.0
2016-06-20 11:45:00,7.99,8.0,7.99,7.99,445000.0,7.99,8.0,7.99,7.99,445000.0
2016-06-20 11:50:00,7.99,8.0,7.99,8.0,97500.0,7.99,8.0,7.99,8.0,97500.0
2016-06-20 11:55:00,7.99,8.0,7.99,8.0,116900.0,7.99,8.0,7.99,8.0,116900.0
2016-06-20 12:00:00,8.0,8.0,7.99,7.99,210000.0,8.0,8.0,7.99,7.99,210000.0
2016-06-20 12:05:00,7.99,8.01,7.99,8.01,792100.0,7.99,8.01,7.99,8.01,792100.0
2016-06-20 12:10:00,8.01,8.01,8.0,8.01,683200.0,8.01,8.01,8.0,8.01,683200.0
2016-06-20 12:15:00,8.01,8.01,8.0,8.01,802100.0,8.01,8.01,8.0,8.01,802100.0
2016-06-20 12:20:00,8.0,8.0,7.99,8.0,455850.0,8.0,8.0,7.99,8.0,455850.0
2016-06-20 12:25:00,8.0,8.0,7.99,8.0,185000.0,8.0,8.0,7.99,8.0,185000.0
2016-06-20 12:30:00,8.0,8.01,8.0,8.0,215000.0,8.0,8.01,8.0,8.0,215000.0
2016-06-20 12:35:00,8.0,8.0,8.0,8.0,331500.0,8.0,8.0,8.0,8.0,331500.0
2016-06-20 12:40:00,7.99,8.0,7.99,7.99,191600.0,7.99,8.0,7.99,7.99,191600.0
2016-06-20 12:45:00,7.99,8.0,7.99,8.0,80000.0,7.99,8.0,7.99,8.0,80000.0
2016-06-20 12:50:00,8.0,8.0,8.0,8.0,153500.0,8.0,8.0,8.0,8.0,153500.0
2016-06-20 12:55:00,8.0,8.0,8.0,8.0,255800.0,8.0,8.0,8.0,8.0,255800.0
2016-06-20 13:00:00,8.0,8.02,8.0,8.01,413000.0,8.0,8.02,8.0,8.01,413000.0
2016-06-20 13:05:00,8.01,8.01,8.01,8.01,33300.0,8.01,8.01,8.01,8.01,33300.0
2016-06-20 13:10:00,8.01,8.01,7.99,8.0,722100.0,8.01,8.01,7.99,8.0,722100.0
2016-06-20 13:15:00,8.0,8.01,7.99,8.01,159950.0,8.0,8.01,7.99,8.01,159950.0
2016-06-20 13:20:00,8.01,8.01,7.99,8.0,130500.0,8.01,8.01,7.99,8.0,130500.0
2016-06-20 13:25:00,8.0,8.0,7.99,7.99,271700.0,8.0,8.0,7.99,7.99,271700.0
2016-06-20 13:30:00,7.99,8.0,7.99,8.0,163750.0,7.99,8.0,7.99,8.0,163750.0
2016-06-20 13:35:00,7.99,8.0,7.99,8.0,206050.0,7.99,8.0,7.99,8.0,206050.0
2016-06-20 13:40:00,7.99,8.01,7.99,8.0,108400.0,7.99,8.01,7.99,8.0,108400.0
2016-06-20 13:45:00,8.01,8.01,8.0,8.01,175000.0,8.01,8.01,8.0,8.01,175000.0
2016-06-20 13:50:00,8.01,8.01,8.0,8.01,134900.0,8.01,8.01,8.0,8.01,134900.0
2016-06-20 13:55:00,8.0,8.01,8.0,8.01,150000.0,8.0,8.01,8.0,8.01,150000.0
2016-06-20 14:00:00,8.01,8.01,8.0,8.01,190500.0,8.01,8.01,8.0,8.01,190500.0
2016-06-20 14:05:00,8.0,8.01,8.0,8.01,270400.0,8.0,8.01,8.0,8.01,270400.0
2016-06-20 14:10:00,8.01,8.01,8.0,8.0,299850.0,8.01,8.01,8.0,8.0,299850.0
2016-06-20 14:15:00,8.0,8.01,8.0,8.01,107750.0,8.0,8.01,8.0,8.01,107750.0
2016-06-20 14:20:00,8.01,8.01,7.99,8.0,301150.0,8.01,8.01,7.99,8.0,301150.0
2016-06-20 14:25:00,8.0,8.0,7.99,7.99,81250.0,8.0,8.0,7.99,7.99,81250.0
2016-06-20 14:30:00,7.99,7.99,7.99,7.99,154350.0,7.99,7.99,7.99,7.99,154350.0
2016-06-20 14:35:00,7.99,8.0,7.99,7.99,240000.0,7.99,8.0,7.99,7.99,240000.0
2016-06-20 14:40:00,7.99,7.99,7.98,7.99,347050.0,7.99,7.99,7.98,7.99,347050.0
2016-06-20 14:45:00,8.0,8.01,7.99,8.01,369200.0,8.0,8.01,7.99,8.01,369200.0
2016-06-20 14:50:00,8.0,8.01,8.0,8.01,199500.0,8.0,8.01,8.0,8.01,199500.0
2016-06-20 14:55:00,8.0,8.01,8.0,8.01,172050.0,8.0,8.01,8.0,8.01,172050.0
2016-06-20 15:00:00,8.01,8.01,8.0,8.0,173050.0,8.01,8.01,8.0,8.0,173050.0
2016-06-20 15:05:00,8.0,8.01,7.99,7.99,418550.0,8.0,8.01,7.99,7.99,418550.0
2016-06-20 15:10:00,7.99,7.99,7.98,7.98,208400.0,7.99,7.99,7.98,7.98,208400.0
2016-06-20 15:15:00,7.98,7.99,7.98,7.99,433900.0,7.98,7.99,7.98,7.99,433900.0
2016-06-20 15:20:00,7.98,7.99,7.98,7.98,431250.0,7.98,7.99,7.98,7.98,431250.0
2016-06-20 15:25:00,7.97,7.97,7.96,7.96,329650.0,7.97,7.97,7.96,7.96,329650.0
2016-06-20 15:30:00,7.96,7.97,7.95,7.96,491450.0,7.96,7.97,7.95,7.96,491450.0
2016-06-20 15:35:00,7.96,7.96,7.96,7.96,245000.0,7.96,7.96,7.96,7.96,245000.0
2016-06-20 15:40:00,7.96,7.97,7.95,7.96,385000.0,7.96,7.97,7.95,7.96,385000.0
2016-06-20 15:45:00,7.96,7.96,7.94,7.94,691200.0,7.96,7.96,7.94,7.94,691200.0
2016-06-20 15:50:00,7.95,7.95,7.93,7.94,760750.0,7.95,7.95,7.93,7.94,760750.0
2016-06-20 15:55:00,7.93,7.95,7.93,7.94,2118600.0,7.93,7.95,7.93,7.94,2118600.0
2016-06-21 09:30:00,7.99,7.99,7.9,7.92,844300.0,7.99,7.99,7.9,7.92,844300.0
2016-06-21 09:35:00,7.93,7.96,7.91,7.93,447500.0,7.93,7.96,7.91,7.93,447500.0
2016-06-21 09:40:00,7.95,7.98,7.94,7.96,633950.0,7.95,7.98,7.94,7.96,633950.0
2016-06-21 09:45:00,7.96,7.97,7.94,7.96,840650.0,7.96,7.97,7.94,7.96,840650.0
2016-06-21 09:50:00,7.96,7.97,7.93,7.95,333400.0,7.96,7.97,7.93,7.95,333400.0
2016-06-21 09:55:00,7.95,7.95,7.92,7.92,889800.0,7.95,7.95,7.92,7.92,889800.0
2016-06-21 10:00:00,7.92,7.92,7.89,7.92,550600.0,7.92,7.92,7.89,7.92,550600.0
2016-06-21 10:05:00,7.91,7.91,7.9,7.91,344450.0,7.91,7.91,7.9,7.91,344450.0
2016-06-21 10:10:00,7.9,7.91,7.89,7.89,335050.0,7.9,7.91,7.89,7.89,335050.0
2016-06-21 10:15:00,7.9,7.91,7.89,7.9,323500.0,7.9,7.91,7.89,7.9,323500.0
2016-06-21 10:20:00,7.9,7.9,7.88,7.89,537100.0,7.9,7.9,7.88,7.89,537100.0
2016-06-21 10:25:00,7.89,7.91,7.89,7.91,418350.0,7.89,7.91,7.89,7.91,418350.0
2016-06-21 10:30:00,7.91,7.91,7.89,7.89,365750.0,7.91,7.91,7.89,7.89,365750.0
2016-06-21 10:35:00,7.89,7.89,7.87,7.88,324750.0,7.89,7.89,7.87,7.88,324750.0
2016-06-21 10:40:00,7.88,7.89,7.88,7.89,277250.0,7.88,7.89,7.88,7.89,277250.0
2016-06-21 10:45:00,7.89,7.89,7.88,7.88,653650.0,7.89,7.89,7.88,7.88,653650.0
2016-06-21 10:50:00,7.88,7.89,7.87,7.88,741750.0,7.88,7.89,7.87,7.88,741750.0
2016-06-21 10:55:00,7.88,7.88,7.87,7.88,350100.0,7.88,7.88,7.87,7.88,350100.0
2016-06-21 11:00:00,7.87,7.88,7.87,7.87,411150.0,7.87,7.88,7.87,7.87,411150.0
2016-06-21 11:05:00,7.87,7.88,7.86,7.86,778100.0,7.87,7.88,7.86,7.86,778100.0
2016-06-21 11:10:00,7.86,7.86,7.84,7.85,403550.0,7.86,7.86,7.84,7.85,403550.0
2016-06-21 11:15:00,7.85,7.85,7.84,7.84,511050.0,7.85,7.85,7.84,7.84,511050.0
2016-06-21 11:20:00,7.85,7.85,7.82,7.82,610550.0,7.85,7.85,7.82,7.82,610550.0
2016-06-21 11:25:00,7.82,7.82,7.81,7.81,332750.0,7.82,7.82,7.81,7.81,332750.0
2016-06-21 11:30:00,7.82,7.83,7.8,7.81,465250.0,7.82,7.83,7.8,7.81,465250.0
2016-06-21 11:35:00,7.81,7.81,7.79,7.79,1012400.0,7.81,7.81,7.79,7.79,1012400.0
2016-06-21 11:40:00,7.79,7.8,7.78,7.78,425000.0,7.79,7.8,7.78,7.78,425000.0
2016-06-21 11:45:00,7.77,7.78,7.76,7.77,1060250.0,7.77,7.78,7.76,7.77,1060250.0
2016-06-21 11:50:00,7.77,7.77,7.76,7.76,685750.0,7.77,7.77,7.76,7.76,685750.0
2016-06-21 11:55:00,7.76,7.77,7.76,7.77,602900.0,7.76,7.77,7.76,7.77,602900.0
2016-06-21 12:00:00,7.77,7.79,7.77,7.78,1066700.0,7.77,7.79,7.77,7.78,1066700.0
2016-06-21 12:05:00,7.78,7.79,7.77,7.78,329700.0,7.78,7.79,7.77,7.78,329700.0
2016-06-21 12:10:00,7.79,7.81,7.78,7.79,662850.0,7.79,7.81,7.78,7.79,662850.0
2016-06-21 12:15:00,7.8,7.81,7.79,7.8,601250.0,7.8,7.81,7.79,7.8,601250.0
2016-06-21 12:20:00,7.79,7.81,7.79,7.8,395750.0,7.79,7.81,7.79,7.8,395750.0
2016-06-21 12:25:00,7.8,7.81,7.8,7.8,162700.0,7.8,7.81,7.8,7.8,162700.0
2016-06-21 12:30:00,7.81,7.81,7.8,7.8,115200.0,7.81,7.81,7.8,7.8,115200.0
2016-06-21 12:35:00,7.8,7.8,7.79,7.8,270300.0,7.8,7.8,7.79,7.8,270300.0
2016-06-21 12:40:00,7.8,7.81,7.8,7.81,213250.0,7.8,7.81,7.8,7.81,213250.0
2016-06-21 12:45:00,7.81,7.81,7.79,7.8,275000.0,7.81,7.81,7.79,7.8,275000.0
2016-06-21 12:50:00,7.79,7.79,7.78,7.79,473750.0,7.79,7.79,7.78,7.79,473750.0
2016-06-21 12:55:00,7.78,7.79,7.78,7.79,93850.0,7.78,7.79,7.78,7.79,93850.0
2016-06-21 13:00:00,7.79,7.79,7.78,7.78,219250.0,7.79,7.79,7.78,7.78,219250.0
2016-06-21 13:05:00,7.79,7.8,7.78,7.8,423900.0,7.79,7.8,7.78,7.8,423900.0
2016-06-21 13:10:00,7.8,7.8,7.79,7.8,327500.0,7.8,7.8,7.79,7.8,327500.0
2016-06-21 13:15:00,7.8,7.8,7.79,7.79,126700.0,7.8,7.8,7.79,7.79,126700.0
2016-06-21 13:20:00,7.79,7.79,7.79,7.79,214000.0,7.79,7.79,7.79,7.79,214000.0
2016-06-21 13:25:00,7.79,7.81,7.78,7.78,912150.0,7.79,7.81,7.78,7.78,912150.0
2016-06-21 13:30:00,7.79,7.8,7.79,7.8,253050.0,7.79,7.8,7.79,7.8,253050.0
2016-06-21 13:35:00,7.8,7.8,7.79,7.8,181200.0,7.8,7.8,7.79,7.8,181200.0
2016-06-21 13:40:00,7.8,7.81,7.79,7.8,158500.0,7.8,7.81,7.79,7.8,158500.0
2016-06-21 13:45:00,7.8,7.81,7.8,7.81,202900.0,7.8,7.81,7.8,7.81,202900.0
2016-06-21 13:50:00,7.81,7.81,7.81,7.81,237250.0,7.81,7.81,7.81,7.81,237250.0
2016-06-21 13:55:00,7.81,7.82,7.8,7.82,785150.0,7.81,7.82,7.8,7.82,785150.0
2016-06-21 14:00:00,7.82,7.83,7.82,7.83,295000.0,7.82,7.83,7.82,7.83,295000.0
2016-06-21 14:05:00,7.83,7.83,7.81,7.82,1517400.0,7.83,7.83,7.81,7.82,1517400.0
2016-06-21 14:10:00,7.82,7.83,7.82,7.83,56400.0,7.82,7.83,7.82,7.83,56400.0
2016-06-21 14:15:00,7.83,7.83,7.82,7.83,142100.0,7.83,7.83,7.82,7.83,142100.0
2016-06-21 14:20:00,7.83,7.83,7.82,7.83,465350.0,7.83,7.83,7.82,7.83,465350.0
2016-06-21 14:25:00,7.83,7.83,7.83,7.83,220000.0,7.83,7.83,7.83,7.83,220000.0
2016-06-21 14:30:00,7.83,7.84,7.83,7.84,239600.0,7.83,7.84,7.83,7.84,239600.0
2016-06-21 14:35:00,7.84,7.85,7.84,7.84,1390750.0,7.84,7.85,7.84,7.84,1390750.0
2016-06-21 14:40:00,7.84,7.84,7.84,7.84,289900.0,7.84,7.84,7.84,7.84,289900.0
2016-06-21 14:45:00,7.84,7.84,7.82,7.83,440450.0,7.84,7.84,7.82,7.83,440450.0
2016-06-21 14:50:00,7.83,7.83,7.82,7.83,165000.0,7.83,7.83,7.82,7.83,165000.0
2016-06-21 14:55:00,7.82,7.83,7.82,7.82,270000.0,7.82,7.83,7.82,7.82,270000.0
2016-06-21 15:00:00,7.82,7.83,7.82,7.83,167400.0,7.82,7.83,7.82,7.83,167400.0
2016-06-21 15:05:00,7.82,7.82,7.81,7.82,314700.0,7.82,7.82,7.81,7.82,314700.0
2016-06-21 15:10:00,7.82,7.83,7.82,7.83,200950.0,7.82,7.83,7.82,7.83,200950.0
2016-06-21 15:15:00,7.83,7.84,7.83,7.84,255000.0,7.83,7.84,7.83,7.84,255000.0
2016-06-21 15:20:00,7.84,7.85,7.84,7.84,636650.0,7.84,7.85,7.84,7.84,636650.0
2016-06-21 15:25:00,7.83,7.86,7.83,7.86,231800.0,7.83,7.86,7.83,7.86,231800.0
2016-06-21 15:30:00,7.85,7.85,7.84,7.85,446400.0,7.85,7.85,7.84,7.85,446400.0
2016-06-21 15:35:00,7.85,7.85,7.84,7.85,304500.0,7.85,7.85,7.84,7.85,304500.0
2016-06-21 15:40:00,7.85,7.86,7.84,7.85,645000.0,7.85,7.86,7.84,7.85,645000.0
2016-06-21 15:45:00,7.85,7.86,7.85,7.85,1492400.0,7.85,7.86,7.85,7.85,1492400.0
2016-06-21 15:50:00,7.85,7.85,7.83,7.83,1407950.0,7.85,7.85,7.83,7.83,1407950.0
2016-06-21 15:55:00,7.83,7.84,7.83,7.84,3489950.0,7.83,7.84,7.83,7.84,3489950.0
2016-06-22 09:30:00,7.82,7.84,7.8,7.82,406450.0,7.82,7.84,7.8,7.82,406450.0
2016-06-22 09:35:00,7.82,7.83,7.76,7.79,486200.0,7.82,7.83,7.76,7.79,486200.0
2016-06-22 09:40:00,7.78,7.8,7.78,7.8,515300.0,7.78,7.8,7.78,7.8,515300.0
2016-06-22 09:45:00,7.79,7.8,7.77,7.78,473750.0,7.79,7.8,7.77,7.78,473750.0
2016-06-22 09:50:00,7.78,7.79,7.77,7.79,433850.0,7.78,7.79,7.77,7.79,433850.0
2016-06-22 09:55:00,7.78,7.81,7.78,7.8,613600.0,7.78,7.81,7.78,7.8,613600.0
2016-06-22 10:00:00,7.8,7.8,7.77,7.78,467700.0,7.8,7.8,7.77,7.78,467700.0
2016-06-22 10:05:00,7.78,7.8,7.78,7.8,303250.0,7.78,7.8,7.78,7.8,303250.0
2016-06-22 10:10:00,7.8,7.8,7.79,7.79,217350.0,7.8,7.8,7.79,7.79,217350.0
2016-06-22 10:15:00,7.8,7.81,7.79,7.79,775600.0,7.8,7.81,7.79,7.79,775600.0
2016-06-22 10:20:00,7.79,7.8,7.79,7.8,210000.0,7.79,7.8,7.79,7.8,210000.0
2016-06-22 10:25:00,7.8,7.8,7.79,7.8,40000.0,7.8,7.8,7.79,7.8,40000.0
2016-06-22 10:30:00,7.8,7.8,7.78,7.8,645900.0,7.8,7.8,7.78,7.8,645900.0
2016-06-22 10:35:00,7.8,7.8,7.79,7.79,550250.0,7.8,7.8,7.79,7.79,550250.0
2016-06-22 10:40:00,7.79,7.82,7.79,7.81,816600.0,7.79,7.82,7.79,7.81,816600.0
2016-06-22 10:45:00,7.81,7.82,7.8,7.81,330000.0,7.81,7.82,7.8,7.81,330000.0
2016-06-22 10:50:00,7.81,7.84,7.81,7.83,560400.0,7.81,7.84,7.81,7.83,560400.0
2016-06-22 10:55:00,7.83,7.85,7.83,7.85,717600.0,7.83,7.85,7.83,7.85,717600.0
2016-06-22 11:00:00,7.85,7.88,7.85,7.87,1042600.0,7.85,7.88,7.85,7.87,1042600.0
2016-06-22 11:05:00,7.87,7.87,7.84,7.85,371000.0,7.87,7.87,7.84,7.85,371000.0
2016-06-22 11:10:00,7.86,7.86,7.84,7.84,320200.0,7.86,7.86,7.84,7.84,320200.0
2016-06-22 11:15:00,7.84,7.86,7.83,7.86,238300.0,7.84,7.86,7.83,7.86,238300.0
2016-06-22 11:20:00,7.85,7.86,7.84,7.85,320850.0,7.85,7.86,7.84,7.85,320850.0
2016-06-22 11:25:00,7.85,7.86,7.84,7.86,410750.0,7.85,7.86,7.84,7.86,410750.0
2016-06-22 11:30:00,7.87,7.88,7.85,7.87,1115050.0,7.87,7.88,7.85,7.87,1115050.0
2016-06-22 11:35:00,7.87,7.88,7.86,7.88,461650.0,7.87,7.88,7.86,7.88,461650.0
2016-06-22 11:40:00,7.88,7.92,7.88,7.9,796200.0,7.88,7.92,7.88,7.9,796200.0
2016-06-22 11:45:00,7.9,7.92,7.9,7.91,471550.0,7.9,7.92,7.9,7.91,471550.0
2016-06-22 11:50:00,7.91,7.91,7.9,7.91,427500.0,7.91,7.91,7.9,7.91,427500.0
2016-06-22 11:55:00,7.91,7.93,7.91,7.92,379550.0,7.91,7.93,7.91,7.92,379550.0
2016-06-22 12:00:00,7.92,7.94,7.92,7.93,511300.0,7.92,7.94,7.92,7.93,511300.0
2016-06-22 12:05:00,7.92,7.93,7.9,7.91,353600.0,7.92,7.93,7.9,7.91,353600.0
2016-06-22 12:10:00,7.91,7.93,7.91,7.91,304200.0,7.91,7.93,7.91,7.91,304200.0
2016-06-22 12:15:00,7.92,7.92,7.89,7.89,987750.0,7.92,7.92,7.89,7.89,987750.0
2016-06-22 12:20:00,7.89,7.9,7.88,7.89,1061700.0,7.89,7.9,7.88,7.89,1061700.0
2016-06-22 12:25:00,7.89,7.91,7.89,7.9,495800.0,7.89,7.91,7.89,7.9,495800.0
2016-06-22 12:30:00,7.9,7.91,7.89,7.89,707600.0,7.9,7.91,7.89,7.89,707600.0
2016-06-22 12:35:00,7.89,7.9,7.88,7.88,325100.0,7.89,7.9,7.88,7.88,325100.0
2016-06-22 12:40:00,7.88,7.9,7.88,7.88,284950.0,7.88,7.9,7.88,7.88,284950.0
2016-06-22 12:45:00,7.88,7.89,7.87,7.89,330900.0,7.88,7.89,7.87,7.89,330900.0
2016-06-22 12:50:00,7.89,7.91,7.89,7.9,178550.0,7.89,7.91,7.89,7.9,178550.0
2016-06-22 12:55:00,7.89,7.9,7.88,7.9,275500.0,7.89,7.9,7.88,7.9,275500.0
2016-06-22 13:00:00,7.9,7.9,7.89,7.9,78000.0,7.9,7.9,7.89,7.9,78000.0
2016-06-22 13:05:00,7.9,7.9,7.88,7.89,169850.0,7.9,7.9,7.88,7.89,169850.0
2016-06-22 13:10:00,7.88,7.9,7.87,7.88,240000.0,7.88,7.9,7.87,7.88,240000.0
2016-06-22 13:15:00,7.88,7.88,7.87,7.88,308300.0,7.88,7.88,7.87,7.88,308300.0
2016-06-22 13:20:00,7.88,7.9,7.88,7.89,218550.0,7.88,7.9,7.88,7.89,218550.0
2016-06-22 13:25:00,7.89,7.89,7.87,7.88,302550.0,7.89,7.89,7.87,7.88,302550.0
2016-06-22 13:30:00,7.88,7.9,7.88,7.89,577600.0,7.88,7.9,7.88,7.89,577600.0
2016-06-22 13:35:00,7.89,7.9,7.88,7.89,464600.0,7.89,7.9,7.88,7.89,464600.0
2016-06-22 13:40:00,7.89,7.9,7.89,7.9,109400.0,7.89,7.9,7.89,7.9,109400.0
2016-06-22 13:45:00,7.89,7.92,7.89,7.91,151150.0,7.89,7.92,7.89,7.91,151150.0
2016-06-22 13:50:00,7.91,7.92,7.91,7.91,135000.0,7.91,7.92,7.91,7.91,135000.0
2016-06-22 13:55:00,7.91,7.92,7.9,7.91,295350.0,7.91,7.92,7.9,7.91,295350.0
2016-06-22 14:00:00,7.91,7.93,7.9,7.92,248750.0,7.91,7.93,7.9,7.92,248750.0
2016-06-22 14:05:00,7.92,7.93,7.92,7.92,179150.0,7.92,7.93,7.92,7.92,179150.0
2016-06-22 14:10:00,7.92,7.92,7.91,7.92,222600.0,7.92,7.92,7.91,7.92,222600.0
2016-06-22 14:15:00,7.92,7.92,7.91,7.91,170050.0,7.92,7.92,7.91,7.91,170050.0
2016-06-22 14:20:00,7.9,7.92,7.9,7.92,162250.0,7.9,7.92,7.9,7.92,162250.0
2016-06-22 14:25:00,7.92,7.93,7.91,7.92,319400.0,7.92,7.93,7.91,7.92,319400.0
2016-06-22 14:30:00,7.92,7.92,7.91,7.91,100250.0,7.92,7.92,7.91,7.91,100250.0
2016-06-22 14:35:00,7.91,7.91,7.9,7.9,317500.0,7.91,7.91,7.9,7.9,317500.0
2016-06-22 14:40:00,7.9,7.91,7.9,7.9,301300.0,7.9,7.91,7.9,7.9,301300.0
2016-06-22 14:45:00,7.9,7.91,7.9,7.9,197600.0,7.9,7.91,7.9,7.9,197600.0
2016-06-22 14:50:00,7.9,7.9,7.89,7.89,243600.0,7.9,7.9,7.89,7.89,243600.0
2016-06-22 14:55:00,7.9,7.9,7.89,7.89,199750.0,7.9,7.9,7.89,7.89,199750.0
2016-06-22 15:00:00,7.89,7.9,7.89,7.9,96500.0,7.89,7.9,7.89,7.9,96500.0
2016-06-22 15:05:00,7.9,7.9,7.88,7.88,152600.0,7.9,7.9,7.88,7.88,152600.0
2016-06-22 15:10:00,7.88,7.9,7.88,7.89,605300.0,7.88,7.9,7.88,7.89,605300.0
2016-06-22 15:15:00,7.89,7.89,7.88,7.88,85000.0,7.89,7.89,7.88,7.88,85000.0
2016-06-22 15:20:00,7.88,7.88,7.87,7.88,425600.0,7.88,7.88,7.87,7.88,425600.0
2016-06-22 15:25:00,7.88,7.88,7.87,7.88,323650.0,7.88,7.88,7.87,7.88,323650.0
2016-06-22 15:30:00,7.88,7.89,7.87,7.87,217400.0,7.88,7.89,7.87,7.87,217400.0
2016-06-22 15:35:00,7.87,7.87,7.86,7.87,315200.0,7.87,7.87,7.86,7.87,315200.0
2016-06-22 15:40:00,7.87,7.88,7.86,7.88,396400.0,7.87,7.88,7.86,7.88,396400.0
2016-06-22 15:45:00,7.87,7.88,7.87,7.87,487000.0,7.87,7.88,7.87,7.87,487000.0
2016-06-22 15:50:00,7.87,7.87,7.86,7.87,465750.0,7.87,7.87,7.86,7.87,465750.0
2016-06-22 15:55:00,7.87,7.87,7.86,7.86,1245950.0,7.87,7.87,7.86,7.86,1245950.0
2016-06-23 09:30:00,7.87,7.93,7.86,7.9,1273200.0,7.87,7.93,7.86,7.9,1273200.0
2016-06-23 09:35:00,7.89,7.93,7.88,7.91,948350.0,7.89,7.93,7.88,7.91,948350.0
2016-06-23 09:40:00,7.92,7.99,7.91,7.98,1485250.0,7.92,7.99,7.91,7.98,1485250.0
2016-06-23 09:45:00,7.98,8.0,7.96,7.98,1038250.0,7.98,8.0,7.96,7.98,1038250.0
2016-06-23 09:50:00,7.97,7.99,7.94,7.96,903200.0,7.97,7.99,7.94,7.96,903200.0
2016-06-23 09:55:00,7.97,7.98,7.93,7.93,311050.0,7.97,7.98,7.93,7.93,311050.0
2016-06-23 10:00:00,7.93,7.96,7.93,7.95,586250.0,7.93,7.96,7.93,7.95,586250.0
2016-06-23 10:05:00,7.95,7.96,7.94,7.95,277500.0,7.95,7.96,7.94,7.95,277500.0
2016-06-23 10:10:00,7.95,7.97,7.94,7.97,370250.0,7.95,7.97,7.94,7.97,370250.0
2016-06-23 10:15:00,7.97,7.99,7.96,7.99,1189450.0,7.97,7.99,7.96,7.99,1189450.0
2016-06-23 10:20:00,7.99,8.02,7.97,8.02,1380500.0,7.99,8.02,7.97,8.02,1380500.0
2016-06-23 10:25:00,8.01,8.02,8.0,8.01,345000.0,8.01,8.02,8.0,8.01,345000.0
2016-06-23 10:30:00,8.01,8.02,8.0,8.01,852800.0,8.01,8.02,8.0,8.01,852800.0
2016-06-23 10:35:00,8.0,8.04,8.0,8.03,1007250.0,8.0,8.04,8.0,8.03,1007250.0
2016-06-23 10:40:00,8.03,8.05,8.02,8.05,859050.0,8.03,8.05,8.02,8.05,859050.0
2016-06-23 10:45:00,8.04,8.04,8.03,8.03,342400.0,8.04,8.04,8.03,8.03,342400.0
2016-06-23 10:50:00,8.03,8.04,8.01,8.01,737700.0,8.03,8.04,8.01,8.01,737700.0
2016-06-23 10:55:00,8.01,8.03,8.01,8.03,718650.0,8.01,8.03,8.01,8.03,718650.0
2016-06-23 11:00:00,8.03,8.05,8.03,8.05,836150.0,8.03,8.05,8.03,8.05,836150.0
2016-06-23 11:05:00,8.05,8.06,8.05,8.05,704400.0,8.05,8.06,8.05,8.05,704400.0
2016-06-23 11:10:00,8.05,8.05,8.03,8.04,507400.0,8.05,8.05,8.03,8.04,507400.0
2016-06-23 11:15:00,8.05,8.05,8.02,8.04,546650.0,8.05,8.05,8.02,8.04,546650.0
2016-06-23 11:20:00,8.03,8.03,8.02,8.03,345750.0,8.03,8.03,8.02,8.03,345750.0
2016-06-23 11:25:00,8.02,8.04,8.02,8.03,295550.0,8.02,8.04,8.02,8.03,295550.0
2016-06-23 11:30:00,8.03,8.05,8.03,8.05,353000.0,8.03,8.05,8.03,8.05,353000.0
2016-06-23 11:35:00,8.04,8.05,8.02,8.03,436150.0,8.04,8.05,8.02,8.03,436150.0
2016-06-23 11:40:00,8.02,8.04,8.02,8.04,391000.0,8.02,8.04,8.02,8.04,391000.0
2016-06-23 11:45:00,8.03,8.03,8.01,8.02,147000.0,8.03,8.03,8.01,8.02,147000.0
2016-06-23 11:50:00,8.03,8.04,8.02,8.03,194950.0,8.03,8.04,8.02,8.03,194950.0
2016-06-23 11:55:00,8.04,8.04,8.02,8.03,221100.0,8.04,8.04,8.02,8.03,221100.0
2016-06-23 12:00:00,8.03,8.04,8.02,8.03,269200.0,8.03,8.04,8.02,8.03,269200.0
2016-06-23 12:05:00,8.02,8.04,8.02,8.04,407450.0,8.02,8.04,8.02,8.04,407450.0
2016-06-23 12:10:00,8.04,8.04,8.03,8.04,60000.0,8.04,8.04,8.03,8.04,60000.0
2016-06-23 12:15:00,8.04,8.05,8.03,8.05,760450.0,8.04,8.05,8.03,8.05,760450.0
2016-06-23 12:20:00,8.05,8.06,8.04,8.06,786800.0,8.05,8.06,8.04,8.06,786800.0
2016-06-23 12:25:00,8.05,8.07,8.05,8.07,986600.0,8.05,8.07,8.05,8.07,986600.0
2016-06-23 12:30:00,8.07,8.07,8.06,8.07,421900.0,8.07,8.07,8.06,8.07,421900.0
2016-06-23 12:35:00,8.06,8.08,8.06,8.07,616950.0,8.06,8.08,8.06,8.07,616950.0
2016-06-23 12:40:00,8.08,8.08,8.07,8.07,170000.0,8.08,8.08,8.07,8.07,170000.0
2016-06-23 12:45:00,8.08,8.08,8.06,8.08,437800.0,8.08,8.08,8.06,8.08,437800.0
2016-06-23 12:50:00,8.08,8.08,8.07,8.08,245000.0,8.08,8.08,8.07,8.08,245000.0
2016-06-23 12:55:00,8.08,8.09,8.07,8.09,420000.0,8.08,8.09,8.07,8.09,420000.0
2016-06-23 13:00:00,8.08,8.11,8.08,8.1,926300.0,8.08,8.11,8.08,8.1,926300.0
2016-06-23 13:05:00,8.1,8.11,8.09,8.1,1041450.0,8.1,8.11,8.09,8.1,1041450.0
2016-06-23 13:10:00,8.1,8.11,8.1,8.11,467000.0,8.1,8.11,8.1,8.11,467000.0
2016-06-23 13:15:00,8.11,8.12,8.11,8.12,538350.0,8.11,8.12,8.11,8.12,538350.0
2016-06-23 13:20:00,8.12,8.13,8.11,8.12,511300.0,8.12,8.13,8.11,8.12,511300.0
2016-06-23 13:25:00,8.12,8.12,8.1,8.11,637600.0,8.12,8.12,8.1,8.11,637600.0
2016-06-23 13:30:00,8.12,8.12,8.11,8.12,209450.0,8.12,8.12,8.11,8.12,209450.0
2016-06-23 13:35:00,8.11,8.13,8.11,8.13,669050.0,8.11,8.13,8.11,8.13,669050.0
2016-06-23 13:40:00,8.13,8.15,8.12,8.14,974450.0,8.13,8.15,8.12,8.14,974450.0
2016-06-23 13:45:00,8.14,8.16,8.14,8.15,618000.0,8.14,8.16,8.14,8.15,618000.0
2016-06-23 13:50:00,8.15,8.16,8.15,8.15,633600.0,8.15,8.16,8.15,8.15,633600.0
2016-06-23 13:55:00,8.15,8.15,8.13,8.13,651950.0,8.15,8.15,8.13,8.13,651950.0
2016-06-23 14:00:00,8.13,8.13,8.12,8.13,638350.0,8.13,8.13,8.12,8.13,638350.0
2016-06-23 14:05:00,8.13,8.15,8.12,8.14,696000.0,8.13,8.15,8.12,8.14,696000.0
2016-06-23 14:10:00,8.14,8.15,8.14,8.15,549550.0,8.14,8.15,8.14,8.15,549550.0
2016-06-23 14:15:00,8.15,8.16,8.14,8.15,902200.0,8.15,8.16,8.14,8.15,902200.0
2016-06-23 14:20:00,8.15,8.16,8.14,8.15,1162200.0,8.15,8.16,8.14,8.15,1162200.0
2016-06-23 14:25:00,8.15,8.16,8.15,8.16,373550.0,8.15,8.16,8.15,8.16,373550.0
2016-06-23 14:30:00,8.16,8.17,8.15,8.17,866300.0,8.16,8.17,8.15,8.17,866300.0
2016-06-23 14:35:00,8.17,8.18,8.16,8.17,669850.0,8.17,8.18,8.16,8.17,669850.0
2016-06-23 14:40:00,8.17,8.17,8.16,8.17,666350.0,8.17,8.17,8.16,8.17,666350.0
2016-06-23 14:45:00,8.17,8.19,8.17,8.19,1070100.0,8.17,8.19,8.17,8.19,1070100.0
2016-06-23 14:50:00,8.19,8.23,8.18,8.22,2932300.0,8.19,8.23,8.18,8.22,2932300.0
2016-06-23 14:55:00,8.22,8.26,8.22,8.24,2628900.0,8.22,8.26,8.22,8.24,2628900.0
2016-06-23 15:00:00,8.24,8.25,8.23,8.24,858900.0,8.24,8.25,8.23,8.24,858900.0
2016-06-23 15:05:00,8.24,8.25,8.23,8.25,870650.0,8.24,8.25,8.23,8.25,870650.0
2016-06-23 15:10:00,8.25,8.26,8.24,8.25,1140950.0,8.25,8.26,8.24,8.25,1140950.0
2016-06-23 15:15:00,8.25,8.25,8.21,8.21,1086200.0,8.25,8.25,8.21,8.21,1086200.0
2016-06-23 15:20:00,8.21,8.22,8.2,8.2,1364200.0,8.21,8.22,8.2,8.2,1364200.0
2016-06-23 15:25:00,8.2,8.2,8.17,8.17,1232900.0,8.2,8.2,8.17,8.17,1232900.0
2016-06-23 15:30:00,8.17,8.17,8.14,8.15,2017950.0,8.17,8.17,8.14,8.15,2017950.0
2016-06-23 15:35:00,8.15,8.17,8.14,8.15,1286450.0,8.15,8.17,8.14,8.15,1286450.0
2016-06-23 15:40:00,8.15,8.15,8.14,8.15,767200.0,8.15,8.15,8.14,8.15,767200.0
2016-06-23 15:45:00,8.16,8.17,8.15,8.16,1507300.0,8.16,8.17,8.15,8.16,1507300.0
2016-06-23 15:50:00,8.16,8.18,8.16,8.17,1254750.0,8.16,8.18,8.16,8.17,1254750.0
2016-06-23 15:55:00,8.17,8.18,8.16,8.17,2668650.0,8.17,8.18,8.16,8.17,2668650.0
2016-06-24 09:30:00,7.95,7.96,7.95,7.96,388100.0,7.95,7.96,7.95,7.96,388100.0
2016-06-24 09:35:00,7.95,7.99,7.93,7.98,3997050.0,7.95,7.99,7.93,7.98,3997050.0
2016-06-24 09:40:00,7.97,8.0,7.95,7.97,4002450.0,7.97,8.0,7.95,7.97,4002450.0
2016-06-24 09:45:00,7.97,8.05,7.97,8.02,2034500.0,7.97,8.05,7.97,8.02,2034500.0
2016-06-24 09:50:00,8.02,8.05,8.0,8.04,2106850.0,8.02,8.05,8.0,8.04,2106850.0
2016-06-24 09:55:00,8.02,8.1,8.02,8.09,773750.0,8.02,8.1,8.02,8.09,773750.0
2016-06-24 10:00:00,8.07,8.1,8.07,8.08,1151700.0,8.07,8.1,8.07,8.08,1151700.0
2016-06-24 10:05:00,8.09,8.09,8.05,8.08,796750.0,8.09,8.09,8.05,8.08,796750.0
2016-06-24 10:10:00,8.07,8.13,8.07,8.11,733100.0,8.07,8.13,8.07,8.11,733100.0
2016-06-24 10:15:00,8.12,8.14,8.1,8.13,838850.0,8.12,8.14,8.1,8.13,838850.0
2016-06-24 10:20:00,8.13,8.14,8.12,8.13,1157350.0,8.13,8.14,8.12,8.13,1157350.0
2016-06-24 10:25:00,8.12,8.15,8.12,8.14,1182050.0,8.12,8.15,8.12,8.14,1182050.0
2016-06-24 10:30:00,8.14,8.19,8.14,8.16,809050.0,8.14,8.19,8.14,8.16,809050.0
2016-06-24 10:35:00,8.17,8.2,8.16,8.19,909250.0,8.17,8.2,8.16,8.19,909250.0
2016-06-24 10:40:00,8.19,8.23,8.19,8.21,1013000.0,8.19,8.23,8.19,8.21,1013000.0
2016-06-24 10:45:00,8.22,8.25,8.21,8.25,1263450.0,8.22,8.25,8.21,8.25,1263450.0
2016-06-24 10:50:00,8.24,8.27,8.24,8.26,1379450.0,8.24,8.27,8.24,8.26,1379450.0
2016-06-24 10:55:00,8.26,8.27,8.2,8.2,1158500.0,8.26,8.27,8.2,8.2,1158500.0
2016-06-24 11:00:00,8.2,8.2,8.15,8.15,1111600.0,8.2,8.2,8.15,8.15,1111600.0
2016-06-24 11:05:00,8.16,8.19,8.16,8.19,997800.0,8.16,8.19,8.16,8.19,997800.0
2016-06-24 11:10:00,8.2,8.2,8.15,8.16,689250.0,8.2,8.2,8.15,8.16,689250.0
2016-06-24 11:15:00,8.16,8.16,8.11,8.11,913750.0,8.16,8.16,8.11,8.11,913750.0
2016-06-24 11:20:00,8.12,8.12,8.09,8.12,667200.0,8.12,8.12,8.09,8.12,667200.0
2016-06-24 11:25:00,8.11,8.15,8.11,8.15,224050.0,8.11,8.15,8.11,8.15,224050.0
2016-06-24 11:30:00,8.14,8.14,8.11,8.13,683400.0,8.14,8.14,8.11,8.13,683400.0
2016-06-24 11:35:00,8.12,8.12,8.1,8.11,404950.0,8.12,8.12,8.1,8.11,404950.0
2016-06-24 11:40:00,8.12,8.13,8.08,8.09,499000.0,8.12,8.13,8.08,8.09,499000.0
2016-06-24 11:45:00,8.09,8.11,8.09,8.1,423000.0,8.09,8.11,8.09,8.1,423000.0
2016-06-24 11:50:00,8.1,8.11,8.09,8.09,559250.0,8.1,8.11,8.09,8.09,559250.0
2016-06-24 11:55:00,8.09,8.1,8.08,8.09,443950.0,8.09,8.1,8.08,8.09,443950.0
2016-06-24 12:00:00,8.09,8.1,8.09,8.09,511900.0,8.09,8.1,8.09,8.09,511900.0
2016-06-24 12:05:00,8.09,8.1,8.09,8.09,1150800.0,8.09,8.1,8.09,8.09,1150800.0
2016-06-24 12:10:00,8.1,8.1,8.09,8.1,1214550.0,8.1,8.1,8.09,8.1,1214550.0
2016-06-24 12:15:00,8.09,8.12,8.09,8.09,1096900.0,8.09,8.12,8.09,8.09,1096900.0
2016-06-24 12:20:00,8.1,8.12,8.1,8.12,647500.0,8.1,8.12,8.1,8.12,647500.0
2016-06-24 12:25:00,8.13,8.13,8.1,8.11,152250.0,8.13,8.13,8.1,8.11,152250.0
2016-06-24 12:30:00,8.11,8.12,8.1,8.11,517950.0,8.11,8.12,8.1,8.11,517950.0
2016-06-24 12:35:00,8.1,8.12,8.1,8.11,121750.0,8.1,8.12,8.1,8.11,121750.0
2016-06-24 12:40:00,8.11,8.12,8.11,8.11,356750.0,8.11,8.12,8.11,8.11,356750.0
2016-06-24 12:45:00,8.11,8.11,8.1,8.1,1188850.0,8.11,8.11,8.1,8.1,1188850.0
2016-06-24 12:50:00,8.1,8.1,8.09,8.1,149350.0,8.1,8.1,8.09,8.1,149350.0
2016-06-24 12:55:00,8.1,8.1,8.07,8.08,666850.0,8.1,8.1,8.07,8.08,666850.0
2016-06-24 13:00:00,8.08,8.09,8.07,8.08,165000.0,8.08,8.09,8.07,8.08,165000.0
2016-06-24 13:05:00,8.07,8.08,8.07,8.07,80000.0,8.07,8.08,8.07,8.07,80000.0
2016-06-24 13:10:00,8.06,8.08,8.05,8.07,268450.0,8.06,8.08,8.05,8.07,268450.0
2016-06-24 13:15:00,8.07,8.07,8.05,8.05,381750.0,8.07,8.07,8.05,8.05,381750.0
2016-06-24 13:20:00,8.06,8.06,8.02,8.05,796650.0,8.06,8.06,8.02,8.05,796650.0
2016-06-24 13:25:00,8.05,8.05,8.03,8.03,285950.0,8.05,8.05,8.03,8.03,285950.0
2016-06-24 13:30:00,8.03,8.06,8.03,8.04,434150.0,8.03,8.06,8.03,8.04,434150.0
2016-06-24 13:35:00,8.04,8.06,8.04,8.05,515050.0,8.04,8.06,8.04,8.05,515050.0
2016-06-24 13:40:00,8.05,8.06,8.03,8.03,220500.0,8.05,8.06,8.03,8.03,220500.0
2016-06-24 13:45:00,8.03,8.05,8.03,8.03,293500.0,8.03,8.05,8.03,8.03,293500.0
2016-06-24 13:50:00,8.04,8.06,8.03,8.05,717300.0,8.04,8.06,8.03,8.05,717300.0
2016-06-24 13:55:00,8.05,8.06,8.05,8.06,530550.0,8.05,8.06,8.05,8.06,530550.0
2016-06-24 14:00:00,8.06,8.08,8.05,8.06,672000.0,8.06,8.08,8.05,8.06,672000.0
2016-06-24 14:05:00,8.06,8.09,8.06,8.07,452250.0,8.06,8.09,8.06,8.07,452250.0
2016-06-24 14:10:00,8.07,8.09,8.07,8.07,300100.0,8.07,8.09,8.07,8.07,300100.0
2016-06-24 14:15:00,8.07,8.08,8.06,8.07,222500.0,8.07,8.08,8.06,8.07,222500.0
2016-06-24 14:20:00,8.06,8.08,8.05,8.06,586700.0,8.06,8.08,8.05,8.06,586700.0
2016-06-24 14:25:00,8.06,8.09,8.06,8.08,743650.0,8.06,8.09,8.06,8.08,743650.0
2016-06-24 14:30:00,8.07,8.07,8.04,8.04,546750.0,8.07,8.07,8.04,8.04,546750.0
2016-06-24 14:35:00,8.04,8.07,8.04,8.07,348200.0,8.04,8.07,8.04,8.07,348200.0
2016-06-24 14:40:00,8.06,8.07,8.04,8.05,293700.0,8.06,8.07,8.04,8.05,293700.0
2016-06-24 14:45:00,8.05,8.05,8.04,8.04,366200.0,8.05,8.05,8.04,8.04,366200.0
2016-06-24 14:50:00,8.04,8.06,8.04,8.06,322300.0,8.04,8.06,8.04,8.06,322300.0
2016-06-24 14:55:00,8.05,8.07,8.05,8.05,581900.0,8.05,8.07,8.05,8.05,581900.0
2016-06-24 15:00:00,8.05,8.06,8.03,8.04,791350.0,8.05,8.06,8.03,8.04,791350.0
2016-06-24 15:05:00,8.05,8.06,8.03,8.05,440700.0,8.05,8.06,8.03,8.05,440700.0
2016-06-24 15:10:00,8.05,8.05,8.03,8.05,622700.0,8.05,8.05,8.03,8.05,622700.0
2016-06-24 15:15:00,8.04,8.05,8.01,8.02,556750.0,8.04,8.05,8.01,8.02,556750.0
2016-06-24 15:20:00,8.03,8.04,8.01,8.02,901300.0,8.03,8.04,8.01,8.02,901300.0
2016-06-24 15:25:00,8.01,8.03,8.01,8.02,904200.0,8.01,8.03,8.01,8.02,904200.0
2016-06-24 15:30:00,8.02,8.04,8.01,8.03,734150.0,8.02,8.04,8.01,8.03,734150.0
2016-06-24 15:35:00,8.03,8.05,8.03,8.03,675900.0,8.03,8.05,8.03,8.03,675900.0
2016-06-24 15:40:00,8.03,8.05,8.03,8.04,741150.0,8.03,8.05,8.03,8.04,741150.0
2016-06-24 15:45:00,8.04,8.05,8.03,8.05,890200.0,8.04,8.05,8.03,8.05,890200.0
2016-06-24 15:50:00,8.05,8.06,8.04,8.05,1357300.0,8.05,8.06,8.04,8.05,1357300.0
2016-06-24 15:55:00,8.05,8.05,8.01,8.03,3348200.0,8.05,8.05,8.01,8.03,3348200.0
2016-06-27 09:30:00,7.99,8.0,7.91,7.96,2077500.0,7.99,8.0,7.91,7.96,2077500.0
2016-06-27 09:35:00,7.95,8.0,7.95,7.96,1511450.0,7.95,8.0,7.95,7.96,1511450.0
2016-06-27 09:40:00,7.96,7.97,7.92,7.93,1008350.0,7.96,7.97,7.92,7.93,1008350.0
2016-06-27 09:45:00,7.93,7.96,7.91,7.95,1076400.0,7.93,7.96,7.91,7.95,1076400.0
2016-06-27 09:50:00,7.96,8.0,7.94,7.96,976050.0,7.96,8.0,7.94,7.96,976050.0
2016-06-27 09:55:00,7.97,8.0,7.97,7.97,367800.0,7.97,8.0,7.97,7.97,367800.0
2016-06-27 10:00:00,7.96,7.98,7.96,7.98,336350.0,7.96,7.98,7.96,7.98,336350.0
2016-06-27 10:05:00,7.97,7.98,7.95,7.96,442350.0,7.97,7.98,7.95,7.96,442350.0
2016-06-27 10:10:00,7.96,7.96,7.94,7.95,492600.0,7.96,7.96,7.94,7.95,492600.0
2016-06-27 10:15:00,7.94,7.95,7.92,7.92,315700.0,7.94,7.95,7.92,7.92,315700.0
2016-06-27 10:20:00,7.93,7.93,7.9,7.9,494450.0,7.93,7.93,7.9,7.9,494450.0
2016-06-27 10:25:00,7.9,7.91,7.88,7.88,789850.0,7.9,7.91,7.88,7.88,789850.0
2016-06-27 10:30:00,7.88,7.89,7.88,7.88,311800.0,7.88,7.89,7.88,7.88,311800.0
2016-06-27 10:35:00,7.88,7.89,7.87,7.87,894200.0,7.88,7.89,7.87,7.87,894200.0
2016-06-27 10:40:00,7.88,7.9,7.88,7.89,1171450.0,7.88,7.9,7.88,7.89,1171450.0
2016-06-27 10:45:00,7.9,7.9,7.87,7.88,354100.0,7.9,7.9,7.87,7.88,354100.0
2016-06-27 10:50:00,7.87,7.88,7.86,7.88,256300.0,7.87,7.88,7.86,7.88,256300.0
2016-06-27 10:55:00,7.88,7.9,7.86,7.86,252500.0,7.88,7.9,7.86,7.86,252500.0
2016-06-27 11:00:00,7.87,7.89,7.86,7.89,312750.0,7.87,7.89,7.86,7.89,312750.0
2016-06-27 11:05:00,7.88,7.91,7.88,7.9,336000.0,7.88,7.91,7.88,7.9,336000.0
2016-06-27 11:10:00,7.9,7.91,7.9,7.9,557350.0,7.9,7.91,7.9,7.9,557350.0
2016-06-27 11:15:00,7.9,7.91,7.9,7.9,422350.0,7.9,7.91,7.9,7.9,422350.0
2016-06-27 11:20:00,7.9,7.9,7.88,7.88,840600.0,7.9,7.9,7.88,7.88,840600.0
2016-06-27 11:25:00,7.89,7.9,7.88,7.9,712950.0,7.89,7.9,7.88,7.9,712950.0
2016-06-27 11:30:00,7.9,7.92,7.9,7.9,525700.0,7.9,7.92,7.9,7.9,525700.0
2016-06-27 11:35:00,7.9,7.93,7.9,7.91,371050.0,7.9,7.93,7.9,7.91,371050.0
2016-06-27 11:40:00,7.91,7.92,7.91,7.91,328050.0,7.91,7.92,7.91,7.91,328050.0
2016-06-27 11:45:00,7.91,7.92,7.9,7.92,485100.0,7.91,7.92,7.9,7.92,485100.0
2016-06-27 11:50:00,7.91,7.92,7.9,7.91,475500.0,7.91,7.92,7.9,7.91,475500.0
2016-06-27 11:55:00,7.91,7.93,7.91,7.91,227850.0,7.91,7.93,7.91,7.91,227850.0
2016-06-27 12:00:00,7.91,7.92,7.9,7.9,986800.0,7.91,7.92,7.9,7.9,986800.0
2016-06-27 12:05:00,7.91,7.92,7.9,7.9,323100.0,7.91,7.92,7.9,7.9,323100.0
2016-06-27 12:10:00,7.9,7.91,7.9,7.9,303500.0,7.9,7.91,7.9,7.9,303500.0
2016-06-27 12:15:00,7.91,7.91,7.9,7.9,139950.0,7.91,7.91,7.9,7.9,139950.0
2016-06-27 12:20:00,7.9,7.91,7.9,7.9,295000.0,7.9,7.91,7.9,7.9,295000.0
2016-06-27 12:25:00,7.91,7.91,7.89,7.89,323350.0,7.91,7.91,7.89,7.89,323350.0
2016-06-27 12:30:00,7.89,7.89,7.87,7.88,255850.0,7.89,7.89,7.87,7.88,255850.0
2016-06-27 12:35:00,7.88,7.88,7.86,7.87,237500.0,7.88,7.88,7.86,7.87,237500.0
2016-06-27 12:40:00,7.86,7.86,7.84,7.85,456900.0,7.86,7.86,7.84,7.85,456900.0
2016-06-27 12:45:00,7.84,7.86,7.84,7.86,426050.0,7.84,7.86,7.84,7.86,426050.0
2016-06-27 12:50:00,7.86,7.86,7.84,7.84,145100.0,7.86,7.86,7.84,7.84,145100.0
2016-06-27 12:55:00,7.84,7.88,7.84,7.86,426000.0,7.84,7.88,7.84,7.86,426000.0
2016-06-27 13:00:00,7.86,7.87,7.84,7.84,911650.0,7.86,7.87,7.84,7.84,911650.0
2016-06-27 13:05:00,7.84,7.85,7.84,7.84,163000.0,7.84,7.85,7.84,7.84,163000.0
2016-06-27 13:10:00,7.84,7.84,7.83,7.84,256700.0,7.84,7.84,7.83,7.84,256700.0
2016-06-27 13:15:00,7.85,7.85,7.83,7.84,166750.0,7.85,7.85,7.83,7.84,166750.0
2016-06-27 13:20:00,7.83,7.86,7.83,7.84,340100.0,7.83,7.86,7.83,7.84,340100.0
2016-06-27 13:25:00,7.84,7.85,7.84,7.85,307650.0,7.84,7.85,7.84,7.85,307650.0
2016-06-27 13:30:00,7.84,7.85,7.83,7.84,231950.0,7.84,7.85,7.83,7.84,231950.0
2016-06-27 13:35:00,7.85,7.85,7.83,7.84,176000.0,7.85,7.85,7.83,7.84,176000.0
2016-06-27 13:40:00,7.84,7.84,7.82,7.82,390000.0,7.84,7.84,7.82,7.82,390000.0
2016-06-27 13:45:00,7.81,7.83,7.81,7.82,336050.0,7.81,7.83,7.81,7.82,336050.0
2016-06-27 13:50:00,7.83,7.83,7.81,7.82,361200.0,7.83,7.83,7.81,7.82,361200.0
2016-06-27 13:55:00,7.81,7.82,7.79,7.81,1095650.0,7.81,7.82,7.79,7.81,1095650.0
2016-06-27 14:00:00,7.81,7.82,7.79,7.79,276150.0,7.81,7.82,7.79,7.79,276150.0
2016-06-27 14:05:00,7.81,7.81,7.79,7.8,221950.0,7.81,7.81,7.79,7.8,221950.0
2016-06-27 14:10:00,7.79,7.8,7.78,7.78,576700.0,7.79,7.8,7.78,7.78,576700.0
2016-06-27 14:15:00,7.78,7.8,7.78,7.79,1121650.0,7.78,7.8,7.78,7.79,1121650.0
2016-06-27 14:20:00,7.78,7.79,7.77,7.78,468600.0,7.78,7.79,7.77,7.78,468600.0
2016-06-27 14:25:00,7.77,7.79,7.77,7.79,343150.0,7.77,7.79,7.77,7.79,343150.0
2016-06-27 14:30:00,7.78,7.79,7.77,7.78,355350.0,7.78,7.79,7.77,7.78,355350.0
2016-06-27 14:35:00,7.78,7.79,7.77,7.77,811550.0,7.78,7.79,7.77,7.77,811550.0
2016-06-27 14:40:00,7.77,7.78,7.77,7.77,245750.0,7.77,7.78,7.77,7.77,245750.0
2016-06-27 14:45:00,7.77,7.77,7.75,7.76,587100.0,7.77,7.77,7.75,7.76,587100.0
2016-06-27 14:50:00,7.76,7.76,7.74,7.75,827250.0,7.76,7.76,7.74,7.75,827250.0
2016-06-27 14:55:00,7.75,7.75,7.73,7.74,571750.0,7.75,7.75,7.73,7.74,571750.0
2016-06-27 15:00:00,7.75,7.76,7.75,7.76,434550.0,7.75,7.76,7.75,7.76,434550.0
2016-06-27 15:05:00,7.76,7.77,7.75,7.76,673500.0,7.76,7.77,7.75,7.76,673500.0
2016-06-27 15:10:00,7.77,7.78,7.76,7.77,288750.0,7.77,7.78,7.76,7.77,288750.0
2016-06-27 15:15:00,7.77,7.78,7.76,7.78,209500.0,7.77,7.78,7.76,7.78,209500.0
2016-06-27 15:20:00,7.78,7.78,7.75,7.76,437500.0,7.78,7.78,7.75,7.76,437500.0
2016-06-27 15:25:00,7.76,7.78,7.76,7.76,474750.0,7.76,7.78,7.76,7.76,474750.0
2016-06-27 15:30:00,7.76,7.78,7.76,7.78,269500.0,7.76,7.78,7.76,7.78,269500.0
2016-06-27 15:35:00,7.78,7.79,7.77,7.78,839400.0,7.78,7.79,7.77,7.78,839400.0
2016-06-27 15:40:00,7.79,7.8,7.78,7.79,740950.0,7.79,7.8,7.78,7.79,740950.0
2016-06-27 15:45:00,7.79,7.8,7.78,7.79,908800.0,7.79,7.8,7.78,7.79,908800.0
2016-06-27 15:50:00,7.79,7.79,7.77,7.77,1532150.0,7.79,7.79,7.77,7.77,1532150.0
2016-06-27 15:55:00,7.77,7.78,7.76,7.78,1568250.0,7.77,7.78,7.76,7.78,1568250.0
2016-06-28 09:30:00,7.93,7.95,7.86,7.87,1123050.0,7.93,7.95,7.86,7.87,1123050.0
2016-06-28 09:35:00,7.88,7.92,7.88,7.9,707050.0,7.88,7.92,7.88,7.9,707050.0
2016-06-28 09:40:00,7.9,7.92,7.89,7.9,213900.0,7.9,7.92,7.89,7.9,213900.0
2016-06-28 09:45:00,7.9,7.91,7.88,7.9,554650.0,7.9,7.91,7.88,7.9,554650.0
2016-06-28 09:50:00,7.9,7.9,7.88,7.89,395000.0,7.9,7.9,7.88,7.89,395000.0
2016-06-28 09:55:00,7.89,7.91,7.88,7.91,470850.0,7.89,7.91,7.88,7.91,470850.0
2016-06-28 10:00:00,7.91,7.92,7.89,7.91,973950.0,7.91,7.92,7.89,7.91,973950.0
2016-06-28 10:05:00,7.91,7.92,7.86,7.88,658750.0,7.91,7.92,7.86,7.88,658750.0
2016-06-28 10:10:00,7.88,7.88,7.85,7.86,744850.0,7.88,7.88,7.85,7.86,744850.0
2016-06-28 10:15:00,7.87,7.89,7.85,7.86,412350.0,7.87,7.89,7.85,7.86,412350.0
2016-06-28 10:20:00,7.86,7.87,7.85,7.85,170900.0,7.86,7.87,7.85,7.85,170900.0
2016-06-28 10:25:00,7.85,7.88,7.85,7.87,301900.0,7.85,7.88,7.85,7.87,301900.0
2016-06-28 10:30:00,7.87,7.88,7.86,7.87,207050.0,7.87,7.88,7.86,7.87,207050.0
2016-06-28 10:35:00,7.87,7.88,7.85,7.87,807500.0,7.87,7.88,7.85,7.87,807500.0
2016-06-28 10:40:00,7.87,7.87,7.85,7.86,230750.0,7.87,7.87,7.85,7.86,230750.0
2016-06-28 10:45:00,7.86,7.87,7.84,7.86,292550.0,7.86,7.87,7.84,7.86,292550.0
2016-06-28 10:50:00,7.85,7.86,7.85,7.85,456400.0,7.85,7.86,7.85,7.85,456400.0
2016-06-28 10:55:00,7.85,7.85,7.83,7.83,363100.0,7.85,7.85,7.83,7.83,363100.0
2016-06-28 11:00:00,7.84,7.85,7.81,7.81,345150.0,7.84,7.85,7.81,7.81,345150.0
2016-06-28 11:05:00,7.81,7.81,7.78,7.79,591150.0,7.81,7.81,7.78,7.79,591150.0
2016-06-28 11:10:00,7.78,7.82,7.78,7.81,358000.0,7.78,7.82,7.78,7.81,358000.0
2016-06-28 11:15:00,7.8,7.81,7.79,7.81,929850.0,7.8,7.81,7.79,7.81,929850.0
2016-06-28 11:20:00,7.81,7.83,7.81,7.82,296800.0,7.81,7.83,7.81,7.82,296800.0
2016-06-28 11:25:00,7.82,7.82,7.81,7.82,400100.0,7.82,7.82,7.81,7.82,400100.0
2016-06-28 11:30:00,7.82,7.83,7.81,7.83,298100.0,7.82,7.83,7.81,7.83,298100.0
2016-06-28 11:35:00,7.83,7.84,7.82,7.84,411250.0,7.83,7.84,7.82,7.84,411250.0
2016-06-28 11:40:00,7.84,7.85,7.83,7.84,140000.0,7.84,7.85,7.83,7.84,140000.0
2016-06-28 11:45:00,7.85,7.86,7.85,7.85,185000.0,7.85,7.86,7.85,7.85,185000.0
2016-06-28 11:50:00,7.84,7.85,7.83,7.84,424100.0,7.84,7.85,7.83,7.84,424100.0
2016-06-28 11:55:00,7.85,7.86,7.84,7.85,219550.0,7.85,7.86,7.84,7.85,219550.0
2016-06-28 12:00:00,7.84,7.86,7.83,7.85,364850.0,7.84,7.86,7.83,7.85,364850.0
2016-06-28 12:05:00,7.84,7.85,7.84,7.85,201250.0,7.84,7.85,7.84,7.85,201250.0
2016-06-28 12:10:00,7.85,7.86,7.84,7.85,387300.0,7.85,7.86,7.84,7.85,387300.0
2016-06-28 12:15:00,7.85,7.85,7.85,7.85,5000.0,7.85,7.85,7.85,7.85,5000.0
2016-06-28 12:20:00,7.84,7.85,7.84,7.85,100500.0,7.84,7.85,7.84,7.85,100500.0
2016-06-28 12:25:00,7.85,7.85,7.84,7.84,65000.0,7.85,7.85,7.84,7.84,65000.0
2016-06-28 12:30:00,7.84,7.85,7.84,7.85,57700.0,7.84,7.85,7.84,7.85,57700.0
2016-06-28 12:35:00,7.85,7.86,7.84,7.85,271650.0,7.85,7.86,7.84,7.85,271650.0
2016-06-28 12:40:00,7.85,7.85,7.84,7.85,86250.0,7.85,7.85,7.84,7.85,86250.0
2016-06-28 12:45:00,7.84,7.84,7.83,7.83,137500.0,7.84,7.84,7.83,7.83,137500.0
2016-06-28 12:50:00,7.85,7.85,7.84,7.85,90000.0,7.85,7.85,7.84,7.85,90000.0
2016-06-28 12:55:00,7.85,7.85,7.85,7.85,136000.0,7.85,7.85,7.85,7.85,136000.0
2016-06-28 13:00:00,7.85,7.86,7.83,7.84,143000.0,7.85,7.86,7.83,7.84,143000.0
2016-06-28 13:05:00,7.84,7.85,7.84,7.84,45000.0,7.84,7.85,7.84,7.84,45000.0
2016-06-28 13:10:00,7.84,7.85,7.84,7.85,20000.0,7.84,7.85,7.84,7.85,20000.0
2016-06-28 13:15:00,7.84,7.85,7.83,7.84,118500.0,7.84,7.85,7.83,7.84,118500.0
2016-06-28 13:20:00,7.83,7.83,7.82,7.83,446050.0,7.83,7.83,7.82,7.83,446050.0
2016-06-28 13:25:00,7.85,7.85,7.84,7.84,122500.0,7.85,7.85,7.84,7.84,122500.0
2016-06-28 13:30:00,7.83,7.85,7.83,7.85,65000.0,7.83,7.85,7.83,7.85,65000.0
2016-06-28 13:35:00,7.84,7.85,7.84,7.84,118000.0,7.84,7.85,7.84,7.84,118000.0
2016-06-28 13:40:00,7.85,7.85,7.83,7.83,147000.0,7.85,7.85,7.83,7.83,147000.0
2016-06-28 13:45:00,7.84,7.85,7.84,7.84,160000.0,7.84,7.85,7.84,7.84,160000.0
2016-06-28 13:50:00,7.84,7.84,7.84,7.84,130000.0,7.84,7.84,7.84,7.84,130000.0
2016-06-28 13:55:00,7.84,7.84,7.83,7.83,65000.0,7.84,7.84,7.83,7.83,65000.0
2016-06-28 14:00:00,7.83,7.84,7.82,7.82,231750.0,7.83,7.84,7.82,7.82,231750.0
2016-06-28 14:05:00,7.82,7.82,7.8,7.81,803800.0,7.82,7.82,7.8,7.81,803800.0
2016-06-28 14:10:00,7.8,7.81,7.8,7.8,202050.0,7.8,7.81,7.8,7.8,202050.0
2016-06-28 14:15:00,7.8,7.81,7.8,7.81,265000.0,7.8,7.81,7.8,7.81,265000.0
2016-06-28 14:20:00,7.81,7.81,7.8,7.81,50000.0,7.81,7.81,7.8,7.81,50000.0
2016-06-28 14:25:00,7.8,7.81,7.8,7.8,144800.0,7.8,7.81,7.8,7.8,144800.0
2016-06-28 14:30:00,7.8,7.81,7.8,7.81,412550.0,7.8,7.81,7.8,7.81,412550.0
2016-06-28 14:35:00,7.8,7.8,7.79,7.8,178950.0,7.8,7.8,7.79,7.8,178950.0
2016-06-28 14:40:00,7.79,7.79,7.79,7.79,167600.0,7.79,7.79,7.79,7.79,167600.0
2016-06-28 14:45:00,7.79,7.8,7.79,7.79,198900.0,7.79,7.8,7.79,7.79,198900.0
2016-06-28 14:50:00,7.79,7.8,7.79,7.79,501950.0,7.79,7.8,7.79,7.79,501950.0
2016-06-28 14:55:00,7.78,7.82,7.78,7.82,1017250.0,7.78,7.82,7.78,7.82,1017250.0
2016-06-28 15:00:00,7.82,7.83,7.81,7.83,354450.0,7.82,7.83,7.81,7.83,354450.0
2016-06-28 15:05:00,7.83,7.83,7.82,7.83,185000.0,7.83,7.83,7.82,7.83,185000.0
2016-06-28 15:10:00,7.83,7.84,7.82,7.82,338550.0,7.83,7.84,7.82,7.82,338550.0
2016-06-28 15:15:00,7.83,7.84,7.82,7.83,331150.0,7.83,7.84,7.82,7.83,331150.0
2016-06-28 15:20:00,7.82,7.83,7.82,7.83,259200.0,7.82,7.83,7.82,7.83,259200.0
2016-06-28 15:25:00,7.83,7.83,7.82,7.82,244050.0,7.83,7.83,7.82,7.82,244050.0
2016-06-28 15:30:00,7.82,7.84,7.82,7.83,105000.0,7.82,7.84,7.82,7.83,105000.0
2016-06-28 15:35:00,7.82,7.84,7.82,7.84,151250.0,7.82,7.84,7.82,7.84,151250.0
2016-06-28 15:40:00,7.84,7.84,7.84,7.84,211050.0,7.84,7.84,7.84,7.84,211050.0
2016-06-28 15:45:00,7.83,7.85,7.83,7.83,218450.0,7.83,7.85,7.83,7.83,218450.0
2016-06-28 15:50:00,7.83,7.84,7.82,7.83,486950.0,7.83,7.84,7.82,7.83,486950.0
2016-06-28 15:55:00,7.83,7.84,7.83,7.84,984250.0,7.83,7.84,7.83,7.84,984250.0
2016-06-29 09:30:00,7.93,7.96,7.91,7.96,1225900.0,7.93,7.96,7.91,7.96,1225900.0
2016-06-29 09:35:00,7.95,7.98,7.94,7.98,1221050.0,7.95,7.98,7.94,7.98,1221050.0
2016-06-29 09:40:00,7.97,8.04,7.97,8.03,1218800.0,7.97,8.04,7.97,8.03,1218800.0
2016-06-29 09:45:00,8.02,8.08,8.01,8.07,2178050.0,8.02,8.08,8.01,8.07,2178050.0
2016-06-29 09:50:00,8.06,8.07,8.04,8.04,963700.0,8.06,8.07,8.04,8.04,963700.0
2016-06-29 09:55:00,8.04,8.08,8.02,8.07,1101800.0,8.04,8.08,8.02,8.07,1101800.0
2016-06-29 10:00:00,8.07,8.08,8.04,8.05,870300.0,8.07,8.08,8.04,8.05,870300.0
2016-06-29 10:05:00,8.06,8.06,8.03,8.04,285850.0,8.06,8.06,8.03,8.04,285850.0
2016-06-29 10:10:00,8.04,8.05,8.03,8.04,325250.0,8.04,8.05,8.03,8.04,325250.0
2016-06-29 10:15:00,8.05,8.05,8.04,8.05,234000.0,8.05,8.05,8.04,8.05,234000.0
2016-06-29 10:20:00,8.05,8.09,8.05,8.09,1005550.0,8.05,8.09,8.05,8.09,1005550.0
2016-06-29 10:25:00,8.09,8.1,8.08,8.09,524850.0,8.09,8.1,8.08,8.09,524850.0
2016-06-29 10:30:00,8.09,8.12,8.09,8.11,775600.0,8.09,8.12,8.09,8.11,775600.0
2016-06-29 10:35:00,8.11,8.11,8.08,8.09,387050.0,8.11,8.11,8.08,8.09,387050.0
2016-06-29 10:40:00,8.09,8.11,8.09,8.1,530400.0,8.09,8.11,8.09,8.1,530400.0
2016-06-29 10:45:00,8.1,8.11,8.1,8.1,321050.0,8.1,8.11,8.1,8.1,321050.0
2016-06-29 10:50:00,8.1,8.1,8.07,8.08,360850.0,8.1,8.1,8.07,8.08,360850.0
2016-06-29 10:55:00,8.08,8.08,8.07,8.07,162350.0,8.08,8.08,8.07,8.07,162350.0
2016-06-29 11:00:00,8.07,8.09,8.07,8.08,458700.0,8.07,8.09,8.07,8.08,458700.0
2016-06-29 11:05:00,8.08,8.08,8.07,8.07,160000.0,8.08,8.08,8.07,8.07,160000.0
2016-06-29 11:10:00,8.07,8.08,8.07,8.07,253450.0,8.07,8.08,8.07,8.07,253450.0
2016-06-29 11:15:00,8.07,8.09,8.07,8.08,1084350.0,8.07,8.09,8.07,8.08,1084350.0
2016-06-29 11:20:00,8.08,8.1,8.08,8.09,500050.0,8.08,8.1,8.08,8.09,500050.0
2016-06-29 11:25:00,8.1,8.11,8.1,8.11,429350.0,8.1,8.11,8.1,8.11,429350.0
2016-06-29 11:30:00,8.11,8.13,8.11,8.13,305200.0,8.11,8.13,8.11,8.13,305200.0
2016-06-29 11:35:00,8.13,8.14,8.12,8.13,430200.0,8.13,8.14,8.12,8.13,430200.0
2016-06-29 11:40:00,8.13,8.15,8.13,8.15,383150.0,8.13,8.15,8.13,8.15,383150.0
2016-06-29 11:45:00,8.14,8.15,8.14,8.14,569800.0,8.14,8.15,8.14,8.14,569800.0
2016-06-29 11:50:00,8.14,8.16,8.14,8.16,585000.0,8.14,8.16,8.14,8.16,585000.0
2016-06-29 11:55:00,8.16,8.16,8.14,8.14,251550.0,8.16,8.16,8.14,8.14,251550.0
2016-06-29 12:00:00,8.14,8.15,8.14,8.15,131500.0,8.14,8.15,8.14,8.15,131500.0
2016-06-29 12:05:00,8.15,8.15,8.14,8.15,195000.0,8.15,8.15,8.14,8.15,195000.0
2016-06-29 12:10:00,8.15,8.15,8.13,8.14,142100.0,8.15,8.15,8.13,8.14,142100.0
2016-06-29 12:15:00,8.13,8.14,8.13,8.14,422250.0,8.13,8.14,8.13,8.14,422250.0
2016-06-29 12:20:00,8.14,8.15,8.13,8.13,269950.0,8.14,8.15,8.13,8.13,269950.0
2016-06-29 12:25:00,8.13,8.14,8.13,8.13,84000.0,8.13,8.14,8.13,8.13,84000.0
2016-06-29 12:30:00,8.13,8.13,8.12,8.13,88250.0,8.13,8.13,8.12,8.13,88250.0
2016-06-29 12:35:00,8.12,8.14,8.12,8.14,155000.0,8.12,8.14,8.12,8.14,155000.0
2016-06-29 12:40:00,8.14,8.15,8.13,8.14,466550.0,8.14,8.15,8.13,8.14,466550.0
2016-06-29 12:45:00,8.14,8.15,8.13,8.13,150000.0,8.14,8.15,8.13,8.13,150000.0
2016-06-29 12:50:00,8.13,8.15,8.13,8.14,83150.0,8.13,8.15,8.13,8.14,83150.0
2016-06-29 12:55:00,8.14,8.15,8.13,8.13,93600.0,8.14,8.15,8.13,8.13,93600.0
2016-06-29 13:00:00,8.13,8.13,8.13,8.13,35650.0,8.13,8.13,8.13,8.13,35650.0
2016-06-29 13:05:00,8.13,8.13,8.12,8.13,612150.0,8.13,8.13,8.12,8.13,612150.0
2016-06-29 13:10:00,8.12,8.12,8.12,8.12,149450.0,8.12,8.12,8.12,8.12,149450.0
2016-06-29 13:15:00,8.13,8.13,8.12,8.13,344550.0,8.13,8.13,8.12,8.13,344550.0
2016-06-29 13:20:00,8.13,8.14,8.13,8.14,303200.0,8.13,8.14,8.13,8.14,303200.0
2016-06-29 13:25:00,8.13,8.13,8.13,8.13,341950.0,8.13,8.13,8.13,8.13,341950.0
2016-06-29 13:30:00,8.13,8.13,8.13,8.13,77050.0,8.13,8.13,8.13,8.13,77050.0
2016-06-29 13:35:00,8.12,8.14,8.12,8.14,96850.0,8.12,8.14,8.12,8.14,96850.0
2016-06-29 13:40:00,8.14,8.14,8.13,8.14,70000.0,8.14,8.14,8.13,8.14,70000.0
2016-06-29 13:45:00,8.14,8.15,8.14,8.14,437350.0,8.14,8.15,8.14,8.14,437350.0
2016-06-29 13:50:00,8.15,8.16,8.15,8.16,361950.0,8.15,8.16,8.15,8.16,361950.0
2016-06-29 13:55:00,8.16,8.17,8.16,8.17,399800.0,8.16,8.17,8.16,8.17,399800.0
2016-06-29 14:00:00,8.16,8.18,8.16,8.18,846000.0,8.16,8.18,8.16,8.18,846000.0
2016-06-29 14:05:00,8.17,8.19,8.17,8.19,569950.0,8.17,8.19,8.17,8.19,569950.0
2016-06-29 14:10:00,8.19,8.19,8.18,8.19,345000.0,8.19,8.19,8.18,8.19,345000.0
2016-06-29 14:15:00,8.19,8.19,8.18,8.18,570000.0,8.19,8.19,8.18,8.18,570000.0
2016-06-29 14:20:00,8.18,8.19,8.18,8.18,445050.0,8.18,8.19,8.18,8.18,445050.0
2016-06-29 14:25:00,8.18,8.19,8.18,8.19,304950.0,8.18,8.19,8.18,8.19,304950.0
2016-06-29 14:30:00,8.19,8.19,8.18,8.18,406700.0,8.19,8.19,8.18,8.18,406700.0
2016-06-29 14:35:00,8.18,8.2,8.18,8.19,288800.0,8.18,8.2,8.18,8.19,288800.0
2016-06-29 14:40:00,8.19,8.19,8.19,8.19,60000.0,8.19,8.19,8.19,8.19,60000.0
2016-06-29 14:45:00,8.18,8.19,8.17,8.18,366750.0,8.18,8.19,8.17,8.18,366750.0
2016-06-29 14:50:00,8.18,8.18,8.17,8.17,223900.0,8.18,8.18,8.17,8.17,223900.0
2016-06-29 14:55:00,8.17,8.18,8.17,8.18,316600.0,8.17,8.18,8.17,8.18,316600.0
2016-06-29 15:00:00,8.18,8.19,8.17,8.19,320150.0,8.18,8.19,8.17,8.19,320150.0
2016-06-29 15:05:00,8.19,8.19,8.18,8.19,165550.0,8.19,8.19,8.18,8.19,165550.0
2016-06-29 15:10:00,8.19,8.2,8.19,8.19,315700.0,8.19,8.2,8.19,8.19,315700.0
2016-06-29 15:15:00,8.2,8.21,8.19,8.2,843650.0,8.2,8.21,8.19,8.2,843650.0
2016-06-29 15:20:00,8.21,8.21,8.19,8.19,491850.0,8.21,8.21,8.19,8.19,491850.0
2016-06-29 15:25:00,8.19,8.2,8.19,8.19,250700.0,8.19,8.2,8.19,8.19,250700.0
2016-06-29 15:30:00,8.19,8.19,8.18,8.19,351250.0,8.19,8.19,8.18,8.19,351250.0
2016-06-29 15:35:00,8.19,8.19,8.17,8.18,542650.0,8.19,8.19,8.17,8.18,542650.0
2016-06-29 15:40:00,8.18,8.18,8.16,8.16,914300.0,8.18,8.18,8.16,8.16,914300.0
2016-06-29 15:45:00,8.16,8.18,8.15,8.18,1117450.0,8.16,8.18,8.15,8.18,1117450.0
2016-06-29 15:50:00,8.18,8.19,8.18,8.19,1198750.0,8.18,8.19,8.18,8.19,1198750.0
2016-06-29 15:55:00,8.19,8.2,8.18,8.19,2024800.0,8.19,8.2,8.18,8.19,2024800.0
2016-06-30 09:30:00,8.19,8.2,8.13,8.15,1800550.0,8.19,8.2,8.13,8.15,1800550.0
2016-06-30 09:35:00,8.16,8.16,8.07,8.07,1478050.0,8.16,8.16,8.07,8.07,1478050.0
2016-06-30 09:40:00,8.07,8.1,8.04,8.05,1483650.0,8.07,8.1,8.04,8.05,1483650.0
2016-06-30 09:45:00,8.06,8.09,8.05,8.06,938850.0,8.06,8.09,8.05,8.06,938850.0
2016-06-30 09:50:00,8.06,8.07,8.05,8.06,197000.0,8.06,8.07,8.05,8.06,197000.0
2016-06-30 09:55:00,8.06,8.08,8.05,8.08,407350.0,8.06,8.08,8.05,8.08,407350.0
2016-06-30 10:00:00,8.07,8.09,8.05,8.06,454600.0,8.07,8.09,8.05,8.06,454600.0
2016-06-30 10:05:00,8.07,8.07,8.05,8.06,440750.0,8.07,8.07,8.05,8.06,440750.0
2016-06-30 10:10:00,8.06,8.08,8.05,8.07,372700.0,8.06,8.08,8.05,8.07,372700.0
2016-06-30 10:15:00,8.08,8.08,8.04,8.04,540900.0,8.08,8.08,8.04,8.04,540900.0
2016-06-30 10:20:00,8.04,8.06,8.04,8.06,378350.0,8.04,8.06,8.04,8.06,378350.0
2016-06-30 10:25:00,8.05,8.05,8.04,8.04,490400.0,8.05,8.05,8.04,8.04,490400.0
2016-06-30 10:30:00,8.04,8.07,8.04,8.07,377400.0,8.04,8.07,8.04,8.07,377400.0
2016-06-30 10:35:00,8.07,8.07,8.04,8.06,191750.0,8.07,8.07,8.04,8.06,191750.0
2016-06-30 10:40:00,8.05,8.06,8.04,8.06,454000.0,8.05,8.06,8.04,8.06,454000.0
2016-06-30 10:45:00,8.05,8.08,8.05,8.08,806550.0,8.05,8.08,8.05,8.08,806550.0
2016-06-30 10:50:00,8.08,8.11,8.08,8.09,777650.0,8.08,8.11,8.08,8.09,777650.0
2016-06-30 10:55:00,8.08,8.1,8.08,8.1,557500.0,8.08,8.1,8.08,8.1,557500.0
2016-06-30 11:00:00,8.11,8.11,8.1,8.11,365000.0,8.11,8.11,8.1,8.11,365000.0
2016-06-30 11:05:00,8.11,8.13,8.11,8.12,338200.0,8.11,8.13,8.11,8.12,338200.0
2016-06-30 11:10:00,8.13,8.13,8.1,8.11,595750.0,8.13,8.13,8.1,8.11,595750.0
2016-06-30 11:15:00,8.11,8.11,8.09,8.09,596100.0,8.11,8.11,8.09,8.09,596100.0
2016-06-30 11:20:00,8.09,8.09,8.08,8.08,312550.0,8.09,8.09,8.08,8.08,312550.0
2016-06-30 11:25:00,8.08,8.11,8.08,8.09,325650.0,8.08,8.11,8.08,8.09,325650.0
2016-06-30 11:30:00,8.09,8.11,8.07,8.07,280350.0,8.09,8.11,8.07,8.07,280350.0
2016-06-30 11:35:00,8.08,8.08,8.05,8.06,527950.0,8.08,8.08,8.05,8.06,527950.0
2016-06-30 11:40:00,8.06,8.07,8.05,8.06,167500.0,8.06,8.07,8.05,8.06,167500.0
2016-06-30 11:45:00,8.05,8.06,8.05,8.05,285000.0,8.05,8.06,8.05,8.05,285000.0
2016-06-30 11:50:00,8.05,8.06,8.03,8.05,1326400.0,8.05,8.06,8.03,8.05,1326400.0
2016-06-30 11:55:00,8.05,8.06,8.04,8.04,434600.0,8.05,8.06,8.04,8.04,434600.0
2016-06-30 12:00:00,8.05,8.06,8.04,8.05,425000.0,8.05,8.06,8.04,8.05,425000.0
2016-06-30 12:05:00,8.05,8.06,8.04,8.06,297350.0,8.05,8.06,8.04,8.06,297350.0
2016-06-30 12:10:00,8.06,8.07,8.05,8.06,226500.0,8.06,8.07,8.05,8.06,226500.0
2016-06-30 12:15:00,8.06,8.08,8.06,8.08,80000.0,8.06,8.08,8.06,8.08,80000.0
2016-06-30 12:20:00,8.07,8.09,8.07,8.08,202500.0,8.07,8.09,8.07,8.08,202500.0
2016-06-30 12:25:00,8.08,8.09,8.07,8.09,165000.0,8.08,8.09,8.07,8.09,165000.0
2016-06-30 12:30:00,8.08,8.09,8.07,8.08,482500.0,8.08,8.09,8.07,8.08,482500.0
2016-06-30 12:35:00,8.08,8.1,8.08,8.09,325000.0,8.08,8.1,8.08,8.09,325000.0
2016-06-30 12:40:00,8.09,8.09,8.08,8.09,220450.0,8.09,8.09,8.08,8.09,220450.0
2016-06-30 12:45:00,8.08,8.09,8.08,8.08,368000.0,8.08,8.09,8.08,8.08,368000.0
2016-06-30 12:50:00,8.09,8.09,8.09,8.09,205000.0,8.09,8.09,8.09,8.09,205000.0
2016-06-30 12:55:00,8.09,8.09,8.08,8.09,162500.0,8.09,8.09,8.08,8.09,162500.0
2016-06-30 13:00:00,8.09,8.1,8.08,8.1,788300.0,8.09,8.1,8.08,8.1,788300.0
2016-06-30 13:05:00,8.1,8.11,8.1,8.11,579100.0,8.1,8.11,8.1,8.11,579100.0
2016-06-30 13:10:00,8.11,8.11,8.1,8.11,255500.0,8.11,8.11,8.1,8.11,255500.0
2016-06-30 13:15:00,8.11,8.12,8.11,8.11,378450.0,8.11,8.12,8.11,8.11,378450.0
2016-06-30 13:20:00,8.11,8.11,8.1,8.1,273500.0,8.11,8.11,8.1,8.1,273500.0
2016-06-30 13:25:00,8.11,8.12,8.1,8.12,639800.0,8.11,8.12,8.1,8.12,639800.0
2016-06-30 13:30:00,8.11,8.11,8.09,8.09,260000.0,8.11,8.11,8.09,8.09,260000.0
2016-06-30 13:35:00,8.09,8.1,8.09,8.1,113850.0,8.09,8.1,8.09,8.1,113850.0
2016-06-30 13:40:00,8.1,8.11,8.1,8.11,290000.0,8.1,8.11,8.1,8.11,290000.0
2016-06-30 13:45:00,8.11,8.11,8.1,8.1,105000.0,8.11,8.11,8.1,8.1,105000.0
2016-06-30 13:50:00,8.1,8.11,8.09,8.1,597700.0,8.1,8.11,8.09,8.1,597700.0
2016-06-30 13:55:00,8.09,8.1,8.09,8.1,105550.0,8.09,8.1,8.09,8.1,105550.0
2016-06-30 14:00:00,8.1,8.11,8.1,8.11,319950.0,8.1,8.11,8.1,8.11,319950.0
2016-06-30 14:05:00,8.1,8.11,8.09,8.1,125000.0,8.1,8.11,8.09,8.1,125000.0
2016-06-30 14:10:00,8.1,8.11,8.1,8.11,134800.0,8.1,8.11,8.1,8.11,134800.0
2016-06-30 14:15:00,8.1,8.11,8.08,8.08,556550.0,8.1,8.11,8.08,8.08,556550.0
2016-06-30 14:20:00,8.07,8.1,8.07,8.09,295300.0,8.07,8.1,8.07,8.09,295300.0
2016-06-30 14:25:00,8.09,8.09,8.08,8.09,287750.0,8.09,8.09,8.08,8.09,287750.0
2016-06-30 14:30:00,8.09,8.1,8.07,8.07,448150.0,8.09,8.1,8.07,8.07,448150.0
2016-06-30 14:35:00,8.07,8.08,8.06,8.07,885600.0,8.07,8.08,8.06,8.07,885600.0
2016-06-30 14:40:00,8.08,8.08,8.06,8.06,280000.0,8.08,8.08,8.06,8.06,280000.0
2016-06-30 14:45:00,8.07,8.07,8.06,8.06,154700.0,8.07,8.07,8.06,8.06,154700.0
2016-06-30 14:50:00,8.06,8.07,8.06,8.07,419900.0,8.06,8.07,8.06,8.07,419900.0
2016-06-30 14:55:00,8.07,8.07,8.05,8.06,316350.0,8.07,8.07,8.05,8.06,316350.0
2016-06-30 15:00:00,8.06,8.07,8.06,8.06,415600.0,8.06,8.07,8.06,8.06,415600.0
2016-06-30 15:05:00,8.06,8.06,8.05,8.05,351300.0,8.06,8.06,8.05,8.05,351300.0
2016-06-30 15:10:00,8.05,8.06,8.04,8.05,296050.0,8.05,8.06,8.04,8.05,296050.0
2016-06-30 15:15:00,8.05,8.05,8.04,8.04,252150.0,8.05,8.05,8.04,8.04,252150.0
2016-06-30 15:20:00,8.04,8.06,8.04,8.05,710400.0,8.04,8.06,8.04,8.05,710400.0
2016-06-30 15:25:00,8.05,8.06,8.05,8.06,683200.0,8.05,8.06,8.05,8.06,683200.0
2016-06-30 15:30:00,8.06,8.06,8.04,8.05,484800.0,8.06,8.06,8.04,8.05,484800.0
2016-06-30 15:35:00,8.05,8.06,8.04,8.05,668450.0,8.05,8.06,8.04,8.05,668450.0
2016-06-30 15:40:00,8.05,8.05,8.03,8.04,754000.0,8.05,8.05,8.03,8.04,754000.0
2016-06-30 15:45:00,8.04,8.05,8.03,8.03,350000.0,8.04,8.05,8.03,8.03,350000.0
2016-06-30 15:50:00,8.03,8.04,8.03,8.04,1190550.0,8.03,8.04,8.03,8.04,1190550.0
2016-06-30 15:55:00,8.04,8.06,8.03,8.06,2317750.0,8.04,8.06,8.03,8.06,2317750.0
2016-07-01 09:30:00,8.0,8.02,7.99,8.01,818650.0,8.0,8.02,7.99,8.01,818650.0
2016-07-01 09:35:00,8.01,8.04,8.0,8.04,716900.0,8.01,8.04,8.0,8.04,716900.0
2016-07-01 09:40:00,8.04,8.09,8.03,8.06,1221650.0,8.04,8.09,8.03,8.06,1221650.0
2016-07-01 09:45:00,8.07,8.07,8.03,8.03,493500.0,8.07,8.07,8.03,8.03,493500.0
2016-07-01 09:50:00,8.04,8.08,8.04,8.07,760050.0,8.04,8.08,8.04,8.07,760050.0
2016-07-01 09:55:00,8.07,8.08,8.06,8.06,441850.0,8.07,8.08,8.06,8.06,441850.0
2016-07-01 10:00:00,8.07,8.09,8.06,8.09,760350.0,8.07,8.09,8.06,8.09,760350.0
2016-07-01 10:05:00,8.08,8.11,8.08,8.09,421150.0,8.08,8.11,8.08,8.09,421150.0
2016-07-01 10:10:00,8.09,8.1,8.08,8.08,469150.0,8.09,8.1,8.08,8.08,469150.0
2016-07-01 10:15:00,8.08,8.08,8.05,8.07,606400.0,8.08,8.08,8.05,8.07,606400.0
2016-07-01 10:20:00,8.08,8.09,8.05,8.06,563550.0,8.08,8.09,8.05,8.06,563550.0
2016-07-01 10:25:00,8.06,8.07,8.04,8.05,620200.0,8.06,8.07,8.04,8.05,620200.0
2016-07-01 10:30:00,8.04,8.05,8.03,8.04,1272600.0,8.04,8.05,8.03,8.04,1272600.0
2016-07-01 10:35:00,8.04,8.04,8.02,8.03,951650.0,8.04,8.04,8.02,8.03,951650.0
2016-07-01 10:40:00,8.02,8.04,8.02,8.03,550550.0,8.02,8.04,8.02,8.03,550550.0
2016-07-01 10:45:00,8.03,8.03,8.01,8.01,890900.0,8.03,8.03,8.01,8.01,890900.0
2016-07-01 10:50:00,8.01,8.02,7.99,8.0,950750.0,8.01,8.02,7.99,8.0,950750.0
2016-07-01 10:55:00,8.0,8.01,7.99,7.99,485900.0,8.0,8.01,7.99,7.99,485900.0
2016-07-01 11:00:00,8.0,8.0,7.98,7.99,331250.0,8.0,8.0,7.98,7.99,331250.0
2016-07-01 11:05:00,8.0,8.0,7.99,7.99,539800.0,8.0,8.0,7.99,7.99,539800.0
2016-07-01 11:10:00,7.99,8.0,7.98,8.0,475550.0,7.99,8.0,7.98,8.0,475550.0
2016-07-01 11:15:00,8.0,8.01,7.99,7.99,327150.0,8.0,8.01,7.99,7.99,327150.0
2016-07-01 11:20:00,7.99,7.99,7.95,7.96,1525850.0,7.99,7.99,7.95,7.96,1525850.0
2016-07-01 11:25:00,7.96,7.96,7.94,7.94,703000.0,7.96,7.96,7.94,7.94,703000.0
2016-07-01 11:30:00,7.94,7.94,7.91,7.92,1394850.0,7.94,7.94,7.91,7.92,1394850.0
2016-07-01 11:35:00,7.92,7.92,7.91,7.91,613400.0,7.92,7.92,7.91,7.91,613400.0
2016-07-01 11:40:00,7.91,7.93,7.91,7.92,532600.0,7.91,7.93,7.91,7.92,532600.0
2016-07-01 11:45:00,7.93,7.94,7.92,7.92,587950.0,7.93,7.94,7.92,7.92,587950.0
2016-07-01 11:50:00,7.92,7.94,7.92,7.94,256800.0,7.92,7.94,7.92,7.94,256800.0
2016-07-01 11:55:00,7.95,7.98,7.95,7.97,347850.0,7.95,7.98,7.95,7.97,347850.0
2016-07-01 12:00:00,7.98,7.98,7.95,7.96,183400.0,7.98,7.98,7.95,7.96,183400.0
2016-07-01 12:05:00,7.96,7.99,7.96,7.98,438000.0,7.96,7.99,7.96,7.98,438000.0
2016-07-01 12:10:00,7.99,7.99,7.97,7.97,235000.0,7.99,7.99,7.97,7.97,235000.0
2016-07-01 12:15:00,7.97,7.98,7.95,7.96,140450.0,7.97,7.98,7.95,7.96,140450.0
2016-07-01 12:20:00,7.96,7.96,7.95,7.95,222800.0,7.96,7.96,7.95,7.95,222800.0
2016-07-01 12:25:00,7.94,7.95,7.94,7.94,166650.0,7.94,7.95,7.94,7.94,166650.0
2016-07-01 12:30:00,7.94,7.95,7.94,7.94,242650.0,7.94,7.95,7.94,7.94,242650.0
2016-07-01 12:35:00,7.94,7.94,7.92,7.93,162500.0,7.94,7.94,7.92,7.93,162500.0
2016-07-01 12:40:00,7.93,7.94,7.92,7.93,246000.0,7.93,7.94,7.92,7.93,246000.0
2016-07-01 12:45:00,7.93,7.93,7.91,7.91,267500.0,7.93,7.93,7.91,7.91,267500.0
2016-07-01 12:50:00,7.92,7.93,7.92,7.92,252500.0,7.92,7.93,7.92,7.92,252500.0
2016-07-01 12:55:00,7.93,7.95,7.92,7.95,343250.0,7.93,7.95,7.92,7.95,343250.0
2016-07-01 13:00:00,7.95,7.95,7.94,7.95,202050.0,7.95,7.95,7.94,7.95,202050.0
2016-07-01 13:05:00,7.95,7.95,7.94,7.94,99050.0,7.95,7.95,7.94,7.94,99050.0
2016-07-01 13:10:00,7.94,7.95,7.93,7.93,229100.0,7.94,7.95,7.93,7.93,229100.0
2016-07-01 13:15:00,7.93,7.93,7.92,7.92,592250.0,7.93,7.93,7.92,7.92,592250.0
2016-07-01 13:20:00,7.92,7.92,7.91,7.92,202500.0,7.92,7.92,7.91,7.92,202500.0
2016-07-01 13:25:00,7.92,7.92,7.91,7.91,141500.0,7.92,7.92,7.91,7.91,141500.0
2016-07-01 13:30:00,7.9,7.91,7.9,7.9,568600.0,7.9,7.91,7.9,7.9,568600.0
2016-07-01 13:35:00,7.91,7.91,7.89,7.9,372450.0,7.91,7.91,7.89,7.9,372450.0
2016-07-01 13:40:00,7.9,7.9,7.89,7.9,298650.0,7.9,7.9,7.89,7.9,298650.0
2016-07-01 13:45:00,7.9,7.91,7.9,7.91,303200.0,7.9,7.91,7.9,7.91,303200.0
2016-07-01 13:50:00,7.9,7.91,7.89,7.9,371300.0,7.9,7.91,7.89,7.9,371300.0
2016-07-01 13:55:00,7.9,7.9,7.87,7.88,837200.0,7.9,7.9,7.87,7.88,837200.0
2016-07-01 14:00:00,7.87,7.89,7.87,7.89,569750.0,7.87,7.89,7.87,7.89,569750.0
2016-07-01 14:05:00,7.89,7.89,7.88,7.89,292500.0,7.89,7.89,7.88,7.89,292500.0
2016-07-01 14:10:00,7.89,7.89,7.87,7.87,231850.0,7.89,7.89,7.87,7.87,231850.0
2016-07-01 14:15:00,7.87,7.87,7.86,7.86,435550.0,7.87,7.87,7.86,7.86,435550.0
2016-07-01 14:20:00,7.86,7.87,7.86,7.86,448150.0,7.86,7.87,7.86,7.86,448150.0
2016-07-01 14:25:00,7.86,7.86,7.85,7.86,470900.0,7.86,7.86,7.85,7.86,470900.0
2016-07-01 14:30:00,7.86,7.86,7.85,7.86,262650.0,7.86,7.86,7.85,7.86,262650.0
2016-07-01 14:35:00,7.85,7.86,7.85,7.85,442050.0,7.85,7.86,7.85,7.85,442050.0
2016-07-01 14:40:00,7.86,7.86,7.83,7.83,1331400.0,7.86,7.86,7.83,7.83,1331400.0
2016-07-01 14:45:00,7.83,7.84,7.83,7.84,900250.0,7.83,7.84,7.83,7.84,900250.0
2016-07-01 14:50:00,7.84,7.84,7.84,7.84,325050.0,7.84,7.84,7.84,7.84,325050.0
2016-07-01 14:55:00,7.84,7.86,7.84,7.85,584200.0,7.84,7.86,7.84,7.85,584200.0
2016-07-01 15:00:00,7.85,7.87,7.84,7.87,594000.0,7.85,7.87,7.84,7.87,594000.0
2016-07-01 15:05:00,7.86,7.88,7.86,7.87,1257900.0,7.86,7.88,7.86,7.87,1257900.0
2016-07-01 15:10:00,7.87,7.88,7.87,7.87,243700.0,7.87,7.88,7.87,7.87,243700.0
2016-07-01 15:15:00,7.87,7.88,7.86,7.86,554650.0,7.87,7.88,7.86,7.86,554650.0
2016-07-01 15:20:00,7.87,7.87,7.86,7.87,321000.0,7.87,7.87,7.86,7.87,321000.0
2016-07-01 15:25:00,7.87,7.87,7.85,7.85,740950.0,7.87,7.87,7.85,7.85,740950.0
2016-07-01 15:30:00,7.85,7.87,7.85,7.87,775200.0,7.85,7.87,7.85,7.87,775200.0
2016-07-01 15:35:00,7.86,7.87,7.85,7.86,919350.0,7.86,7.87,7.85,7.86,919350.0
2016-07-01 15:40:00,7.86,7.88,7.86,7.87,1011450.0,7.86,7.88,7.86,7.87,1011450.0
2016-07-01 15:45:00,7.88,7.88,7.87,7.87,952350.0,7.88,7.88,7.87,7.87,952350.0
2016-07-01 15:50:00,7.87,7.88,7.87,7.88,1244100.0,7.87,7.88,7.87,7.88,1244100.0
2016-07-01 15:55:00,7.88,7.88,7.87,7.87,2971750.0,7.88,7.88,7.87,7.87,2971750.0
2016-07-05 09:30:00,7.9,7.93,7.84,7.84,814050.0,7.9,7.93,7.84,7.84,814050.0
2016-07-05 09:35:00,7.84,7.86,7.82,7.84,719550.0,7.84,7.86,7.82,7.84,719550.0
2016-07-05 09:40:00,7.84,7.86,7.83,7.86,612050.0,7.84,7.86,7.83,7.86,612050.0
2016-07-05 09:45:00,7.85,7.86,7.84,7.85,644750.0,7.85,7.86,7.84,7.85,644750.0
2016-07-05 09:50:00,7.85,7.85,7.84,7.85,280000.0,7.85,7.85,7.84,7.85,280000.0
2016-07-05 09:55:00,7.85,7.86,7.84,7.85,451600.0,7.85,7.86,7.84,7.85,451600.0
2016-07-05 10:00:00,7.86,7.87,7.85,7.86,323200.0,7.86,7.87,7.85,7.86,323200.0
2016-07-05 10:05:00,7.85,7.86,7.84,7.84,267000.0,7.85,7.86,7.84,7.84,267000.0
2016-07-05 10:10:00,7.84,7.85,7.84,7.85,283650.0,7.84,7.85,7.84,7.85,283650.0
2016-07-05 10:15:00,7.85,7.86,7.84,7.84,177400.0,7.85,7.86,7.84,7.84,177400.0
2016-07-05 10:20:00,7.84,7.86,7.83,7.86,576600.0,7.84,7.86,7.83,7.86,576600.0
2016-07-05 10:25:00,7.85,7.86,7.84,7.85,239950.0,7.85,7.86,7.84,7.85,239950.0
2016-07-05 10:30:00,7.85,7.88,7.85,7.87,308400.0,7.85,7.88,7.85,7.87,308400.0
2016-07-05 10:35:00,7.86,7.88,7.86,7.86,277300.0,7.86,7.88,7.86,7.86,277300.0
2016-07-05 10:40:00,7.86,7.87,7.85,7.86,340500.0,7.86,7.87,7.85,7.86,340500.0
2016-07-05 10:45:00,7.85,7.86,7.84,7.84,318650.0,7.85,7.86,7.84,7.84,318650.0
2016-07-05 10:50:00,7.84,7.84,7.83,7.83,383350.0,7.84,7.84,7.83,7.83,383350.0
2016-07-05 10:55:00,7.83,7.85,7.82,7.85,683800.0,7.83,7.85,7.82,7.85,683800.0
2016-07-05 11:00:00,7.84,7.85,7.84,7.84,407700.0,7.84,7.85,7.84,7.84,407700.0
2016-07-05 11:05:00,7.84,7.84,7.83,7.84,503850.0,7.84,7.84,7.83,7.84,503850.0
2016-07-05 11:10:00,7.84,7.84,7.83,7.84,165100.0,7.84,7.84,7.83,7.84,165100.0
2016-07-05 11:15:00,7.84,7.85,7.83,7.85,254850.0,7.84,7.85,7.83,7.85,254850.0
2016-07-05 11:20:00,7.85,7.86,7.85,7.85,196950.0,7.85,7.86,7.85,7.85,196950.0
2016-07-05 11:25:00,7.85,7.86,7.84,7.85,649350.0,7.85,7.86,7.84,7.85,649350.0
2016-07-05 11:30:00,7.85,7.85,7.83,7.85,252600.0,7.85,7.85,7.83,7.85,252600.0
2016-07-05 11:35:00,7.85,7.85,7.84,7.85,112500.0,7.85,7.85,7.84,7.85,112500.0
2016-07-05 11:40:00,7.84,7.84,7.83,7.84,117350.0,7.84,7.84,7.83,7.84,117350.0
2016-07-05 11:45:00,7.85,7.85,7.83,7.84,172450.0,7.85,7.85,7.83,7.84,172450.0
2016-07-05 11:50:00,7.84,7.84,7.82,7.84,560200.0,7.84,7.84,7.82,7.84,560200.0
2016-07-05 11:55:00,7.84,7.84,7.82,7.83,172500.0,7.84,7.84,7.82,7.83,172500.0
2016-07-05 12:00:00,7.83,7.84,7.82,7.82,80000.0,7.83,7.84,7.82,7.82,80000.0
2016-07-05 12:05:00,7.84,7.84,7.83,7.83,213350.0,7.84,7.84,7.83,7.83,213350.0
2016-07-05 12:10:00,7.83,7.85,7.83,7.84,426700.0,7.83,7.85,7.83,7.84,426700.0
2016-07-05 12:15:00,7.84,7.85,7.84,7.84,211250.0,7.84,7.85,7.84,7.84,211250.0
2016-07-05 12:20:00,7.85,7.85,7.84,7.84,130300.0,7.85,7.85,7.84,7.84,130300.0
2016-07-05 12:25:00,7.84,7.88,7.84,7.88,1118950.0,7.84,7.88,7.84,7.88,1118950.0
2016-07-05 12:30:00,7.88,7.88,7.87,7.87,331050.0,7.88,7.88,7.87,7.87,331050.0
2016-07-05 12:35:00,7.87,7.9,7.87,7.9,490350.0,7.87,7.9,7.87,7.9,490350.0
2016-07-05 12:40:00,7.9,7.91,7.9,7.9,398950.0,7.9,7.91,7.9,7.9,398950.0
2016-07-05 12:45:00,7.9,7.91,7.9,7.9,432400.0,7.9,7.91,7.9,7.9,432400.0
2016-07-05 12:50:00,7.9,7.9,7.89,7.89,478050.0,7.9,7.9,7.89,7.89,478050.0
2016-07-05 12:55:00,7.89,7.9,7.89,7.9,443850.0,7.89,7.9,7.89,7.9,443850.0
2016-07-05 13:00:00,7.9,7.91,7.89,7.91,338100.0,7.9,7.91,7.89,7.91,338100.0
2016-07-05 13:05:00,7.91,7.94,7.91,7.94,874750.0,7.91,7.94,7.91,7.94,874750.0
2016-07-05 13:10:00,7.94,7.94,7.93,7.94,302250.0,7.94,7.94,7.93,7.94,302250.0
2016-07-05 13:15:00,7.93,7.96,7.93,7.96,519050.0,7.93,7.96,7.93,7.96,519050.0
2016-07-05 13:20:00,7.96,7.99,7.96,7.98,639850.0,7.96,7.99,7.96,7.98,639850.0
2016-07-05 13:25:00,7.99,7.99,7.95,7.95,771550.0,7.99,7.99,7.95,7.95,771550.0
2016-07-05 13:30:00,7.96,7.97,7.95,7.97,151050.0,7.96,7.97,7.95,7.97,151050.0
2016-07-05 13:35:00,7.96,7.97,7.94,7.94,336300.0,7.96,7.97,7.94,7.94,336300.0
2016-07-05 13:40:00,7.94,7.94,7.93,7.93,330850.0,7.94,7.94,7.93,7.93,330850.0
2016-07-05 13:45:00,7.93,7.95,7.93,7.95,327500.0,7.93,7.95,7.93,7.95,327500.0
2016-07-05 13:50:00,7.95,7.95,7.93,7.93,138900.0,7.95,7.95,7.93,7.93,138900.0
2016-07-05 13:55:00,7.93,7.96,7.93,7.96,478150.0,7.93,7.96,7.93,7.96,478150.0
2016-07-05 14:00:00,7.96,7.97,7.96,7.97,519550.0,7.96,7.97,7.96,7.97,519550.0
2016-07-05 14:05:00,7.97,7.97,7.95,7.95,460300.0,7.97,7.97,7.95,7.95,460300.0
2016-07-05 14:10:00,7.96,7.97,7.95,7.96,355350.0,7.96,7.97,7.95,7.96,355350.0
2016-07-05 14:15:00,7.96,7.97,7.95,7.95,301500.0,7.96,7.97,7.95,7.95,301500.0
2016-07-05 14:20:00,7.95,7.95,7.93,7.94,270000.0,7.95,7.95,7.93,7.94,270000.0
2016-07-05 14:25:00,7.95,7.95,7.94,7.95,102500.0,7.95,7.95,7.94,7.95,102500.0
2016-07-05 14:30:00,7.95,7.97,7.95,7.97,194400.0,7.95,7.97,7.95,7.97,194400.0
2016-07-05 14:35:00,7.97,7.97,7.96,7.97,211800.0,7.97,7.97,7.96,7.97,211800.0
2016-07-05 14:40:00,7.97,7.97,7.96,7.96,155300.0,7.97,7.97,7.96,7.96,155300.0
2016-07-05 14:45:00,7.96,7.97,7.96,7.96,175000.0,7.96,7.97,7.96,7.96,175000.0
2016-07-05 14:50:00,7.96,7.97,7.95,7.96,286750.0,7.96,7.97,7.95,7.96,286750.0
2016-07-05 14:55:00,7.97,7.97,7.95,7.96,218350.0,7.97,7.97,7.95,7.96,218350.0
2016-07-05 15:00:00,7.95,7.97,7.95,7.97,236000.0,7.95,7.97,7.95,7.97,236000.0
2016-07-05 15:05:00,7.96,7.97,7.95,7.96,243800.0,7.96,7.97,7.95,7.96,243800.0
2016-07-05 15:10:00,7.96,7.96,7.95,7.96,340200.0,7.96,7.96,7.95,7.96,340200.0
2016-07-05 15:15:00,7.96,7.97,7.95,7.96,1182600.0,7.96,7.97,7.95,7.96,1182600.0
2016-07-05 15:20:00,7.96,7.97,7.95,7.95,913450.0,7.96,7.97,7.95,7.95,913450.0
2016-07-05 15:25:00,7.95,7.95,7.93,7.93,737200.0,7.95,7.95,7.93,7.93,737200.0
2016-07-05 15:30:00,7.94,7.95,7.94,7.94,515250.0,7.94,7.95,7.94,7.94,515250.0
2016-07-05 15:35:00,7.94,7.96,7.94,7.95,581650.0,7.94,7.96,7.94,7.95,581650.0
2016-07-05 15:40:00,7.94,7.94,7.93,7.94,428250.0,7.94,7.94,7.93,7.94,428250.0
2016-07-05 15:45:00,7.94,7.95,7.93,7.94,852600.0,7.94,7.95,7.93,7.94,852600.0
2016-07-05 15:50:00,7.95,7.95,7.93,7.94,607750.0,7.95,7.95,7.93,7.94,607750.0
2016-07-05 15:55:00,7.93,7.93,7.92,7.93,1749100.0,7.93,7.93,7.92,7.93,1749100.0
2016-07-06 09:30:00,7.88,7.96,7.88,7.89,506400.0,7.88,7.96,7.88,7.89,506400.0
2016-07-06 09:35:00,7.89,7.92,7.88,7.89,504250.0,7.89,7.92,7.88,7.89,504250.0
2016-07-06 09:40:00,7.9,7.9,7.88,7.89,487350.0,7.9,7.9,7.88,7.89,487350.0
2016-07-06 09:45:00,7.9,7.93,7.9,7.92,300050.0,7.9,7.93,7.9,7.92,300050.0
2016-07-06 09:50:00,7.93,7.95,7.91,7.94,662950.0,7.93,7.95,7.91,7.94,662950.0
2016-07-06 09:55:00,7.95,7.98,7.95,7.96,993050.0,7.95,7.98,7.95,7.96,993050.0
2016-07-06 10:00:00,7.96,8.03,7.95,8.01,757900.0,7.96,8.03,7.95,8.01,757900.0
2016-07-06 10:05:00,8.03,8.03,8.0,8.01,666850.0,8.03,8.03,8.0,8.01,666850.0
2016-07-06 10:10:00,8.0,8.01,7.97,7.99,381800.0,8.0,8.01,7.97,7.99,381800.0
2016-07-06 10:15:00,7.99,8.0,7.96,7.98,267500.0,7.99,8.0,7.96,7.98,267500.0
2016-07-06 10:20:00,7.97,7.98,7.96,7.96,299850.0,7.97,7.98,7.96,7.96,299850.0
2016-07-06 10:25:00,7.95,7.97,7.94,7.94,454050.0,7.95,7.97,7.94,7.94,454050.0
2016-07-06 10:30:00,7.93,7.95,7.91,7.95,383250.0,7.93,7.95,7.91,7.95,383250.0
2016-07-06 10:35:00,7.95,7.97,7.95,7.97,475900.0,7.95,7.97,7.95,7.97,475900.0
2016-07-06 10:40:00,7.98,7.98,7.96,7.97,126250.0,7.98,7.98,7.96,7.97,126250.0
2016-07-06 10:45:00,7.96,7.98,7.96,7.96,574250.0,7.96,7.98,7.96,7.96,574250.0
2016-07-06 10:50:00,7.97,7.98,7.96,7.97,289350.0,7.97,7.98,7.96,7.97,289350.0
2016-07-06 10:55:00,7.97,7.97,7.93,7.93,211000.0,7.97,7.97,7.93,7.93,211000.0
2016-07-06 11:00:00,7.94,7.96,7.94,7.95,594200.0,7.94,7.96,7.94,7.95,594200.0
2016-07-06 11:05:00,7.96,7.97,7.95,7.95,301400.0,7.96,7.97,7.95,7.95,301400.0
2016-07-06 11:10:00,7.96,7.98,7.96,7.97,410950.0,7.96,7.98,7.96,7.97,410950.0
2016-07-06 11:15:00,7.96,7.97,7.96,7.96,211250.0,7.96,7.97,7.96,7.96,211250.0
2016-07-06 11:20:00,7.96,7.97,7.95,7.97,260000.0,7.96,7.97,7.95,7.97,260000.0
2016-07-06 11:25:00,7.97,7.97,7.96,7.97,437050.0,7.97,7.97,7.96,7.97,437050.0
2016-07-06 11:30:00,7.96,7.97,7.96,7.97,165000.0,7.96,7.97,7.96,7.97,165000.0
2016-07-06 11:35:00,7.97,7.99,7.97,7.97,628050.0,7.97,7.99,7.97,7.97,628050.0
2016-07-06 11:40:00,7.97,7.97,7.96,7.97,374200.0,7.97,7.97,7.96,7.97,374200.0
2016-07-06 11:45:00,7.97,7.97,7.96,7.96,185000.0,7.97,7.97,7.96,7.96,185000.0
2016-07-06 11:50:00,7.96,7.97,7.96,7.97,221650.0,7.96,7.97,7.96,7.97,221650.0
2016-07-06 11:55:00,7.97,7.98,7.96,7.98,637500.0,7.97,7.98,7.96,7.98,637500.0
2016-07-06 12:00:00,7.98,7.99,7.98,7.99,219600.0,7.98,7.99,7.98,7.99,219600.0
2016-07-06 12:05:00,7.99,8.0,7.98,7.98,316000.0,7.99,8.0,7.98,7.98,316000.0
2016-07-06 12:10:00,7.98,8.0,7.97,8.0,352500.0,7.98,8.0,7.97,8.0,352500.0
2016-07-06 12:15:00,8.0,8.0,7.99,8.0,103900.0,8.0,8.0,7.99,8.0,103900.0
2016-07-06 12:20:00,8.0,8.01,7.99,7.99,238150.0,8.0,8.01,7.99,7.99,238150.0
2016-07-06 12:25:00,7.98,8.01,7.98,8.0,433600.0,7.98,8.01,7.98,8.0,433600.0
2016-07-06 12:30:00,8.0,8.01,8.0,8.0,363150.0,8.0,8.01,8.0,8.0,363150.0
2016-07-06 12:35:00,8.0,8.01,8.0,8.01,354650.0,8.0,8.01,8.0,8.01,354650.0
2016-07-06 12:40:00,8.01,8.02,8.01,8.02,232250.0,8.01,8.02,8.01,8.02,232250.0
2016-07-06 12:45:00,8.01,8.01,7.99,7.99,302400.0,8.01,8.01,7.99,7.99,302400.0
2016-07-06 12:50:00,7.99,8.0,7.99,7.99,184950.0,7.99,8.0,7.99,7.99,184950.0
2016-07-06 12:55:00,7.98,7.99,7.98,7.99,130000.0,7.98,7.99,7.98,7.99,130000.0
2016-07-06 13:00:00,7.99,8.0,7.99,8.0,373200.0,7.99,8.0,7.99,8.0,373200.0
2016-07-06 13:05:00,8.01,8.01,8.0,8.0,147300.0,8.01,8.01,8.0,8.0,147300.0
2016-07-06 13:10:00,8.0,8.01,8.0,8.01,65850.0,8.0,8.01,8.0,8.01,65850.0
2016-07-06 13:15:00,8.01,8.01,8.0,8.01,305000.0,8.01,8.01,8.0,8.01,305000.0
2016-07-06 13:20:00,8.01,8.01,7.98,7.99,291900.0,8.01,8.01,7.98,7.99,291900.0
2016-07-06 13:25:00,7.99,8.0,7.99,8.0,266250.0,7.99,8.0,7.99,8.0,266250.0
2016-07-06 13:30:00,8.0,8.0,7.98,7.98,613800.0,8.0,8.0,7.98,7.98,613800.0
2016-07-06 13:35:00,7.99,7.99,7.99,7.99,5000.0,7.99,7.99,7.99,7.99,5000.0
2016-07-06 13:40:00,7.99,8.0,7.99,7.99,240000.0,7.99,8.0,7.99,7.99,240000.0
2016-07-06 13:45:00,7.99,7.99,7.98,7.98,61000.0,7.99,7.99,7.98,7.98,61000.0
2016-07-06 13:50:00,7.98,7.98,7.96,7.97,340000.0,7.98,7.98,7.96,7.97,340000.0
2016-07-06 13:55:00,7.97,7.98,7.96,7.97,331050.0,7.97,7.98,7.96,7.97,331050.0
2016-07-06 14:00:00,7.98,7.99,7.97,7.98,352800.0,7.98,7.99,7.97,7.98,352800.0
2016-07-06 14:05:00,7.98,8.0,7.98,7.99,418500.0,7.98,8.0,7.98,7.99,418500.0
2016-07-06 14:10:00,8.0,8.0,7.97,7.98,726800.0,8.0,8.0,7.97,7.98,726800.0
2016-07-06 14:15:00,7.98,7.99,7.98,7.98,578400.0,7.98,7.99,7.98,7.98,578400.0
2016-07-06 14:20:00,7.99,8.0,7.98,7.99,205100.0,7.99,8.0,7.98,7.99,205100.0
2016-07-06 14:25:00,7.99,7.99,7.98,7.98,182350.0,7.99,7.99,7.98,7.98,182350.0
2016-07-06 14:30:00,7.98,7.99,7.97,7.99,425000.0,7.98,7.99,7.97,7.99,425000.0
2016-07-06 14:35:00,7.98,8.01,7.98,8.0,498550.0,7.98,8.01,7.98,8.0,498550.0
2016-07-06 14:40:00,8.01,8.01,7.99,8.0,484150.0,8.01,8.01,7.99,8.0,484150.0
2016-07-06 14:45:00,8.0,8.0,7.99,7.99,278000.0,8.0,8.0,7.99,7.99,278000.0
2016-07-06 14:50:00,7.99,8.01,7.99,8.0,131150.0,7.99,8.01,7.99,8.0,131150.0
2016-07-06 14:55:00,8.0,8.01,8.0,8.0,119400.0,8.0,8.01,8.0,8.0,119400.0
2016-07-06 15:00:00,8.0,8.01,8.0,8.0,338450.0,8.0,8.01,8.0,8.0,338450.0
2016-07-06 15:05:00,8.0,8.01,8.0,8.01,140000.0,8.0,8.01,8.0,8.01,140000.0
2016-07-06 15:10:00,8.01,8.01,8.0,8.01,219750.0,8.01,8.01,8.0,8.01,219750.0
2016-07-06 15:15:00,8.01,8.03,8.01,8.03,707400.0,8.01,8.03,8.01,8.03,707400.0
2016-07-06 15:20:00,8.03,8.04,8.02,8.02,449800.0,8.03,8.04,8.02,8.02,449800.0
2016-07-06 15:25:00,8.02,8.03,8.02,8.03,319800.0,8.02,8.03,8.02,8.03,319800.0
2016-07-06 15:30:00,8.03,8.04,8.03,8.03,254600.0,8.03,8.04,8.03,8.03,254600.0
2016-07-06 15:35:00,8.03,8.04,8.03,8.04,186950.0,8.03,8.04,8.03,8.04,186950.0
2016-07-06 15:40:00,8.04,8.04,8.03,8.03,337200.0,8.04,8.04,8.03,8.03,337200.0
2016-07-06 15:45:00,8.03,8.03,8.02,8.02,403300.0,8.03,8.03,8.02,8.02,403300.0
2016-07-06 15:50:00,8.02,8.03,8.02,8.03,390000.0,8.02,8.03,8.02,8.03,390000.0
2016-07-06 15:55:00,8.03,8.03,8.02,8.02,1793600.0,8.03,8.03,8.02,8.02,1793600.0
2016-07-07 09:30:00,7.88,7.89,7.74,7.83,7180050.0,7.88,7.89,7.74,7.83,7180050.0
2016-07-07 09:35:00,7.83,7.87,7.74,7.74,4258350.0,7.83,7.87,7.74,7.74,4258350.0
2016-07-07 09:40:00,7.76,7.8,7.72,7.79,3807600.0,7.76,7.8,7.72,7.79,3807600.0
2016-07-07 09:45:00,7.79,7.81,7.77,7.81,2210050.0,7.79,7.81,7.77,7.81,2210050.0
2016-07-07 09:50:00,7.81,7.85,7.8,7.85,1720900.0,7.81,7.85,7.8,7.85,1720900.0
2016-07-07 09:55:00,7.85,7.87,7.83,7.84,2280500.0,7.85,7.87,7.83,7.84,2280500.0
2016-07-07 10:00:00,7.84,7.86,7.81,7.84,1350050.0,7.84,7.86,7.81,7.84,1350050.0
2016-07-07 10:05:00,7.84,7.86,7.84,7.85,968550.0,7.84,7.86,7.84,7.85,968550.0
2016-07-07 10:10:00,7.85,7.88,7.83,7.88,2030450.0,7.85,7.88,7.83,7.88,2030450.0
2016-07-07 10:15:00,7.88,7.89,7.86,7.88,1869050.0,7.88,7.89,7.86,7.88,1869050.0
2016-07-07 10:20:00,7.88,7.89,7.86,7.89,908550.0,7.88,7.89,7.86,7.89,908550.0
2016-07-07 10:25:00,7.89,7.89,7.82,7.85,1889850.0,7.89,7.89,7.82,7.85,1889850.0
2016-07-07 10:30:00,7.86,7.86,7.81,7.83,1042800.0,7.86,7.86,7.81,7.83,1042800.0
2016-07-07 10:35:00,7.83,7.84,7.8,7.8,818050.0,7.83,7.84,7.8,7.8,818050.0
2016-07-07 10:40:00,7.81,7.84,7.8,7.83,816750.0,7.81,7.84,7.8,7.83,816750.0
2016-07-07 10:45:00,7.83,7.85,7.82,7.82,723750.0,7.83,7.85,7.82,7.82,723750.0
2016-07-07 10:50:00,7.82,7.82,7.78,7.8,1731300.0,7.82,7.82,7.78,7.8,1731300.0
2016-07-07 10:55:00,7.79,7.82,7.79,7.82,745550.0,7.79,7.82,7.79,7.82,745550.0
2016-07-07 11:00:00,7.82,7.83,7.79,7.8,458750.0,7.82,7.83,7.79,7.8,458750.0
2016-07-07 11:05:00,7.81,7.83,7.77,7.81,4051650.0,7.81,7.83,7.77,7.81,4051650.0
2016-07-07 11:10:00,7.82,7.85,7.81,7.84,2084200.0,7.82,7.85,7.81,7.84,2084200.0
2016-07-07 11:15:00,7.84,7.87,7.83,7.85,916450.0,7.84,7.87,7.83,7.85,916450.0
2016-07-07 11:20:00,7.85,7.87,7.83,7.83,696850.0,7.85,7.87,7.83,7.83,696850.0
2016-07-07 11:25:00,7.83,7.85,7.82,7.84,541400.0,7.83,7.85,7.82,7.84,541400.0
2016-07-07 11:30:00,7.83,7.84,7.82,7.82,509600.0,7.83,7.84,7.82,7.82,509600.0
2016-07-07 11:35:00,7.83,7.85,7.82,7.85,253750.0,7.83,7.85,7.82,7.85,253750.0
2016-07-07 11:40:00,7.85,7.85,7.83,7.83,236100.0,7.85,7.85,7.83,7.83,236100.0
2016-07-07 11:45:00,7.83,7.84,7.81,7.81,595550.0,7.83,7.84,7.81,7.81,595550.0
2016-07-07 11:50:00,7.82,7.83,7.8,7.83,386000.0,7.82,7.83,7.8,7.83,386000.0
2016-07-07 11:55:00,7.83,7.84,7.82,7.84,374450.0,7.83,7.84,7.82,7.84,374450.0
2016-07-07 12:00:00,7.84,7.84,7.82,7.84,125000.0,7.84,7.84,7.82,7.84,125000.0
2016-07-07 12:05:00,7.83,7.84,7.83,7.83,171750.0,7.83,7.84,7.83,7.83,171750.0
2016-07-07 12:10:00,7.84,7.85,7.84,7.85,169650.0,7.84,7.85,7.84,7.85,169650.0
2016-07-07 12:15:00,7.85,7.86,7.85,7.86,400100.0,7.85,7.86,7.85,7.86,400100.0
2016-07-07 12:20:00,7.86,7.87,7.84,7.84,419400.0,7.86,7.87,7.84,7.84,419400.0
2016-07-07 12:25:00,7.83,7.86,7.83,7.85,200550.0,7.83,7.86,7.83,7.85,200550.0
2016-07-07 12:30:00,7.86,7.86,7.85,7.85,113350.0,7.86,7.86,7.85,7.85,113350.0
2016-07-07 12:35:00,7.84,7.85,7.84,7.84,115000.0,7.84,7.85,7.84,7.84,115000.0
2016-07-07 12:40:00,7.85,7.86,7.85,7.86,245000.0,7.85,7.86,7.85,7.86,245000.0
2016-07-07 12:45:00,7.86,7.87,7.85,7.86,273900.0,7.86,7.87,7.85,7.86,273900.0
2016-07-07 12:50:00,7.86,7.88,7.86,7.86,1109200.0,7.86,7.88,7.86,7.86,1109200.0
2016-07-07 12:55:00,7.87,7.87,7.86,7.87,90000.0,7.87,7.87,7.86,7.87,90000.0
2016-07-07 13:00:00,7.87,7.87,7.86,7.86,511200.0,7.87,7.87,7.86,7.86,511200.0
2016-07-07 13:05:00,7.87,7.87,7.86,7.86,72500.0,7.87,7.87,7.86,7.86,72500.0
2016-07-07 13:10:00,7.86,7.87,7.86,7.87,116400.0,7.86,7.87,7.86,7.87,116400.0
2016-07-07 13:15:00,7.87,7.88,7.86,7.87,472900.0,7.87,7.88,7.86,7.87,472900.0
2016-07-07 13:20:00,7.87,7.88,7.86,7.87,453000.0,7.87,7.88,7.86,7.87,453000.0
2016-07-07 13:25:00,7.87,7.91,7.87,7.9,1087050.0,7.87,7.91,7.87,7.9,1087050.0
2016-07-07 13:30:00,7.9,7.9,7.88,7.88,172550.0,7.9,7.9,7.88,7.88,172550.0
2016-07-07 13:35:00,7.89,7.89,7.87,7.88,237000.0,7.89,7.89,7.87,7.88,237000.0
2016-07-07 13:40:00,7.87,7.88,7.86,7.88,518600.0,7.87,7.88,7.86,7.88,518600.0
2016-07-07 13:45:00,7.88,7.91,7.88,7.91,318250.0,7.88,7.91,7.88,7.91,318250.0
2016-07-07 13:50:00,7.91,7.91,7.9,7.9,297450.0,7.91,7.91,7.9,7.9,297450.0
2016-07-07 13:55:00,7.9,7.91,7.89,7.9,177500.0,7.9,7.91,7.89,7.9,177500.0
2016-07-07 14:00:00,7.9,7.9,7.87,7.89,202950.0,7.9,7.9,7.87,7.89,202950.0
2016-07-07 14:05:00,7.89,7.89,7.86,7.86,105550.0,7.89,7.89,7.86,7.86,105550.0
2016-07-07 14:10:00,7.86,7.87,7.84,7.84,258500.0,7.86,7.87,7.84,7.84,258500.0
2016-07-07 14:15:00,7.85,7.85,7.84,7.84,378400.0,7.85,7.85,7.84,7.84,378400.0
2016-07-07 14:20:00,7.85,7.85,7.83,7.84,313800.0,7.85,7.85,7.83,7.84,313800.0
2016-07-07 14:25:00,7.84,7.86,7.84,7.85,145900.0,7.84,7.86,7.84,7.85,145900.0
2016-07-07 14:30:00,7.85,7.85,7.84,7.84,200000.0,7.85,7.85,7.84,7.84,200000.0
2016-07-07 14:35:00,7.84,7.85,7.84,7.84,129450.0,7.84,7.85,7.84,7.84,129450.0
2016-07-07 14:40:00,7.84,7.84,7.81,7.81,474900.0,7.84,7.84,7.81,7.81,474900.0
2016-07-07 14:45:00,7.81,7.83,7.81,7.81,319700.0,7.81,7.83,7.81,7.81,319700.0
2016-07-07 14:50:00,7.81,7.83,7.8,7.83,972850.0,7.81,7.83,7.8,7.83,972850.0
2016-07-07 14:55:00,7.83,7.84,7.82,7.83,327950.0,7.83,7.84,7.82,7.83,327950.0
2016-07-07 15:00:00,7.83,7.83,7.81,7.81,443300.0,7.83,7.83,7.81,7.81,443300.0
2016-07-07 15:05:00,7.81,7.82,7.81,7.81,199950.0,7.81,7.82,7.81,7.81,199950.0
2016-07-07 15:10:00,7.82,7.82,7.81,7.81,501750.0,7.82,7.82,7.81,7.81,501750.0
2016-07-07 15:15:00,7.81,7.83,7.81,7.82,541350.0,7.81,7.83,7.81,7.82,541350.0
2016-07-07 15:20:00,7.82,7.82,7.8,7.8,407750.0,7.82,7.82,7.8,7.8,407750.0
2016-07-07 15:25:00,7.8,7.82,7.8,7.81,471000.0,7.8,7.82,7.8,7.81,471000.0
2016-07-07 15:30:00,7.81,7.82,7.8,7.82,443650.0,7.81,7.82,7.8,7.82,443650.0
2016-07-07 15:35:00,7.82,7.82,7.8,7.82,355950.0,7.82,7.82,7.8,7.82,355950.0
2016-07-07 15:40:00,7.82,7.82,7.8,7.81,393100.0,7.82,7.82,7.8,7.81,393100.0
2016-07-07 15:45:00,7.81,7.82,7.8,7.81,804800.0,7.81,7.82,7.8,7.81,804800.0
2016-07-07 15:50:00,7.81,7.82,7.8,7.82,878500.0,7.81,7.82,7.8,7.82,878500.0
2016-07-07 15:55:00,7.82,7.82,7.81,7.81,2324050.0,7.82,7.82,7.81,7.81,2324050.0
2016-07-08 09:30:00,7.86,7.88,7.85,7.86,823650.0,7.86,7.88,7.85,7.86,823650.0
2016-07-08 09:35:00,7.86,7.89,7.85,7.88,518450.0,7.86,7.89,7.85,7.88,518450.0
2016-07-08 09:40:00,7.87,7.89,7.86,7.87,439450.0,7.87,7.89,7.86,7.87,439450.0
2016-07-08 09:45:00,7.86,7.88,7.85,7.87,300000.0,7.86,7.88,7.85,7.87,300000.0
2016-07-08 09:50:00,7.88,7.89,7.87,7.89,369100.0,7.88,7.89,7.87,7.89,369100.0
2016-07-08 09:55:00,7.88,7.88,7.85,7.86,401750.0,7.88,7.88,7.85,7.86,401750.0
2016-07-08 10:00:00,7.87,7.87,7.84,7.86,724600.0,7.87,7.87,7.84,7.86,724600.0
2016-07-08 10:05:00,7.86,7.87,7.86,7.86,326550.0,7.86,7.87,7.86,7.86,326550.0
2016-07-08 10:10:00,7.86,7.87,7.85,7.86,279000.0,7.86,7.87,7.85,7.86,279000.0
2016-07-08 10:15:00,7.86,7.86,7.85,7.86,310000.0,7.86,7.86,7.85,7.86,310000.0
2016-07-08 10:20:00,7.86,7.86,7.85,7.86,367050.0,7.86,7.86,7.85,7.86,367050.0
2016-07-08 10:25:00,7.86,7.87,7.86,7.86,249950.0,7.86,7.87,7.86,7.86,249950.0
2016-07-08 10:30:00,7.86,7.87,7.86,7.86,219200.0,7.86,7.87,7.86,7.86,219200.0
2016-07-08 10:35:00,7.86,7.87,7.86,7.86,167100.0,7.86,7.87,7.86,7.86,167100.0
2016-07-08 10:40:00,7.86,7.87,7.86,7.86,58650.0,7.86,7.87,7.86,7.86,58650.0
2016-07-08 10:45:00,7.87,7.87,7.86,7.86,64500.0,7.87,7.87,7.86,7.86,64500.0
2016-07-08 10:50:00,7.86,7.87,7.86,7.87,147000.0,7.86,7.87,7.86,7.87,147000.0
2016-07-08 10:55:00,7.87,7.87,7.87,7.87,70450.0,7.87,7.87,7.87,7.87,70450.0
2016-07-08 11:00:00,7.87,7.87,7.86,7.86,489900.0,7.87,7.87,7.86,7.86,489900.0
2016-07-08 11:05:00,7.85,7.85,7.85,7.85,49100.0,7.85,7.85,7.85,7.85,49100.0
2016-07-08 11:10:00,7.85,7.85,7.84,7.85,367150.0,7.85,7.85,7.84,7.85,367150.0
2016-07-08 11:15:00,7.85,7.86,7.85,7.86,270000.0,7.85,7.86,7.85,7.86,270000.0
2016-07-08 11:20:00,7.86,7.86,7.85,7.85,199950.0,7.86,7.86,7.85,7.85,199950.0
2016-07-08 11:25:00,7.85,7.87,7.84,7.87,837550.0,7.85,7.87,7.84,7.87,837550.0
2016-07-08 11:30:00,7.87,7.87,7.86,7.86,155000.0,7.87,7.87,7.86,7.86,155000.0
2016-07-08 11:35:00,7.86,7.87,7.86,7.86,199350.0,7.86,7.87,7.86,7.86,199350.0
2016-07-08 11:40:00,7.86,7.87,7.86,7.87,727900.0,7.86,7.87,7.86,7.87,727900.0
2016-07-08 11:45:00,7.86,7.86,7.86,7.86,55000.0,7.86,7.86,7.86,7.86,55000.0
2016-07-08 11:50:00,7.87,7.87,7.86,7.87,161500.0,7.87,7.87,7.86,7.87,161500.0
2016-07-08 11:55:00,7.87,7.87,7.87,7.87,448600.0,7.87,7.87,7.87,7.87,448600.0
2016-07-08 12:00:00,7.87,7.88,7.87,7.87,343650.0,7.87,7.88,7.87,7.87,343650.0
2016-07-08 12:05:00,7.87,7.89,7.87,7.88,549500.0,7.87,7.89,7.87,7.88,549500.0
2016-07-08 12:10:00,7.88,7.9,7.88,7.89,362900.0,7.88,7.9,7.88,7.89,362900.0
2016-07-08 12:15:00,7.89,7.89,7.88,7.88,250500.0,7.89,7.89,7.88,7.88,250500.0
2016-07-08 12:20:00,7.88,7.89,7.88,7.88,160750.0,7.88,7.89,7.88,7.88,160750.0
2016-07-08 12:25:00,7.89,7.89,7.89,7.89,241800.0,7.89,7.89,7.89,7.89,241800.0
2016-07-08 12:30:00,7.89,7.9,7.89,7.89,118950.0,7.89,7.9,7.89,7.89,118950.0
2016-07-08 12:35:00,7.89,7.89,7.88,7.89,45000.0,7.89,7.89,7.88,7.89,45000.0
2016-07-08 12:40:00,7.89,7.9,7.89,7.9,310000.0,7.89,7.9,7.89,7.9,310000.0
2016-07-08 12:45:00,7.9,7.92,7.9,7.91,574550.0,7.9,7.92,7.9,7.91,574550.0
2016-07-08 12:50:00,7.91,7.95,7.91,7.95,731300.0,7.91,7.95,7.91,7.95,731300.0
2016-07-08 12:55:00,7.94,7.96,7.94,7.96,776900.0,7.94,7.96,7.94,7.96,776900.0
2016-07-08 13:00:00,7.96,7.96,7.95,7.96,542600.0,7.96,7.96,7.95,7.96,542600.0
2016-07-08 13:05:00,7.96,7.98,7.96,7.98,736650.0,7.96,7.98,7.96,7.98,736650.0
2016-07-08 13:10:00,7.98,7.99,7.98,7.98,454250.0,7.98,7.99,7.98,7.98,454250.0
2016-07-08 13:15:00,7.98,7.98,7.96,7.97,523500.0,7.98,7.98,7.96,7.97,523500.0
2016-07-08 13:20:00,7.97,7.99,7.97,7.98,404200.0,7.97,7.99,7.97,7.98,404200.0
2016-07-08 13:25:00,7.98,7.98,7.96,7.97,374500.0,7.98,7.98,7.96,7.97,374500.0
2016-07-08 13:30:00,7.97,7.97,7.95,7.96,318700.0,7.97,7.97,7.95,7.96,318700.0
2016-07-08 13:35:00,7.96,7.97,7.96,7.97,235000.0,7.96,7.97,7.96,7.97,235000.0
2016-07-08 13:40:00,7.96,7.98,7.96,7.98,272950.0,7.96,7.98,7.96,7.98,272950.0
2016-07-08 13:45:00,7.97,7.98,7.97,7.98,125000.0,7.97,7.98,7.97,7.98,125000.0
2016-07-08 13:50:00,7.97,7.99,7.97,7.99,849400.0,7.97,7.99,7.97,7.99,849400.0
2016-07-08 13:55:00,7.99,8.0,7.99,8.0,245150.0,7.99,8.0,7.99,8.0,245150.0
2016-07-08 14:00:00,7.99,8.02,7.99,8.01,1284750.0,7.99,8.02,7.99,8.01,1284750.0
2016-07-08 14:05:00,8.02,8.04,8.01,8.03,1065600.0,8.02,8.04,8.01,8.03,1065600.0
2016-07-08 14:10:00,8.03,8.03,8.02,8.02,471000.0,8.03,8.03,8.02,8.02,471000.0
2016-07-08 14:15:00,8.03,8.04,8.03,8.04,424800.0,8.03,8.04,8.03,8.04,424800.0
2016-07-08 14:20:00,8.04,8.05,8.03,8.05,927100.0,8.04,8.05,8.03,8.05,927100.0
2016-07-08 14:25:00,8.04,8.05,8.03,8.04,895850.0,8.04,8.05,8.03,8.04,895850.0
2016-07-08 14:30:00,8.05,8.07,8.04,8.05,984150.0,8.05,8.07,8.04,8.05,984150.0
2016-07-08 14:35:00,8.05,8.06,8.04,8.06,406700.0,8.05,8.06,8.04,8.06,406700.0
2016-07-08 14:40:00,8.06,8.08,8.06,8.08,703950.0,8.06,8.08,8.06,8.08,703950.0
2016-07-08 14:45:00,8.08,8.08,8.02,8.06,1391550.0,8.08,8.08,8.02,8.06,1391550.0
2016-07-08 14:50:00,8.05,8.07,8.05,8.07,386600.0,8.05,8.07,8.05,8.07,386600.0
2016-07-08 14:55:00,8.06,8.07,8.04,8.05,631400.0,8.06,8.07,8.04,8.05,631400.0
2016-07-08 15:00:00,8.05,8.06,8.01,8.01,1750450.0,8.05,8.06,8.01,8.01,1750450.0
2016-07-08 15:05:00,8.01,8.03,8.01,8.03,897550.0,8.01,8.03,8.01,8.03,897550.0
2016-07-08 15:10:00,8.03,8.03,8.01,8.02,948300.0,8.03,8.03,8.01,8.02,948300.0
2016-07-08 15:15:00,8.02,8.02,8.0,8.0,746400.0,8.02,8.02,8.0,8.0,746400.0
2016-07-08 15:20:00,8.0,8.02,8.0,8.0,429050.0,8.0,8.02,8.0,8.0,429050.0
2016-07-08 15:25:00,8.01,8.02,8.0,8.0,896300.0,8.01,8.02,8.0,8.0,896300.0
2016-07-08 15:30:00,8.0,8.01,8.0,8.0,442600.0,8.0,8.01,8.0,8.0,442600.0
2016-07-08 15:35:00,8.0,8.01,7.99,8.0,563600.0,8.0,8.01,7.99,8.0,563600.0
2016-07-08 15:40:00,7.99,8.0,7.98,7.98,571200.0,7.99,8.0,7.98,7.98,571200.0
2016-07-08 15:45:00,7.98,8.0,7.98,8.0,917000.0,7.98,8.0,7.98,8.0,917000.0
2016-07-08 15:50:00,8.0,8.0,7.99,8.0,1324100.0,8.0,8.0,7.99,8.0,1324100.0
2016-07-08 15:55:00,8.0,8.0,7.99,7.99,1774500.0,8.0,8.0,7.99,7.99,1774500.0
2016-07-11 09:30:00,8.14,8.18,8.14,8.18,3934850.0,8.14,8.18,8.14,8.18,3934850.0
2016-07-11 09:35:00,8.18,8.26,8.18,8.23,2516350.0,8.18,8.26,8.18,8.23,2516350.0
2016-07-11 09:40:00,8.22,8.24,8.21,8.23,1291050.0,8.22,8.24,8.21,8.23,1291050.0
2016-07-11 09:45:00,8.24,8.24,8.22,8.22,1339850.0,8.24,8.24,8.22,8.22,1339850.0
2016-07-11 09:50:00,8.22,8.22,8.19,8.21,941000.0,8.22,8.22,8.19,8.21,941000.0
2016-07-11 09:55:00,8.2,8.2,8.19,8.2,987550.0,8.2,8.2,8.19,8.2,987550.0
2016-07-11 10:00:00,8.2,8.22,8.19,8.2,1008050.0,8.2,8.22,8.19,8.2,1008050.0
2016-07-11 10:05:00,8.21,8.22,8.2,8.2,427800.0,8.21,8.22,8.2,8.2,427800.0
2016-07-11 10:10:00,8.21,8.21,8.18,8.18,567750.0,8.21,8.21,8.18,8.18,567750.0
2016-07-11 10:15:00,8.19,8.21,8.18,8.2,496750.0,8.19,8.21,8.18,8.2,496750.0
2016-07-11 10:20:00,8.19,8.19,8.14,8.15,344800.0,8.19,8.19,8.14,8.15,344800.0
2016-07-11 10:25:00,8.15,8.15,8.1,8.1,1232350.0,8.15,8.15,8.1,8.1,1232350.0
2016-07-11 10:30:00,8.1,8.1,8.04,8.05,1160900.0,8.1,8.1,8.04,8.05,1160900.0
2016-07-11 10:35:00,8.05,8.09,8.05,8.07,733000.0,8.05,8.09,8.05,8.07,733000.0
2016-07-11 10:40:00,8.07,8.08,8.06,8.06,575600.0,8.07,8.08,8.06,8.06,575600.0
2016-07-11 10:45:00,8.07,8.09,8.07,8.08,777450.0,8.07,8.09,8.07,8.08,777450.0
2016-07-11 10:50:00,8.08,8.08,8.06,8.06,266650.0,8.08,8.08,8.06,8.06,266650.0
2016-07-11 10:55:00,8.06,8.07,8.06,8.07,355900.0,8.06,8.07,8.06,8.07,355900.0
2016-07-11 11:00:00,8.07,8.09,8.06,8.07,424800.0,8.07,8.09,8.06,8.07,424800.0
2016-07-11 11:05:00,8.07,8.1,8.07,8.08,361650.0,8.07,8.1,8.07,8.08,361650.0
2016-07-11 11:10:00,8.08,8.08,8.07,8.08,213250.0,8.08,8.08,8.07,8.08,213250.0
2016-07-11 11:15:00,8.08,8.1,8.08,8.09,177500.0,8.08,8.1,8.08,8.09,177500.0
2016-07-11 11:20:00,8.08,8.09,8.08,8.09,375150.0,8.08,8.09,8.08,8.09,375150.0
2016-07-11 11:25:00,8.09,8.09,8.07,8.07,554700.0,8.09,8.09,8.07,8.07,554700.0
2016-07-11 11:30:00,8.07,8.1,8.07,8.1,457000.0,8.07,8.1,8.07,8.1,457000.0
2016-07-11 11:35:00,8.1,8.11,8.09,8.1,595500.0,8.1,8.11,8.09,8.1,595500.0
2016-07-11 11:40:00,8.1,8.12,8.09,8.11,456300.0,8.1,8.12,8.09,8.11,456300.0
2016-07-11 11:45:00,8.1,8.14,8.1,8.14,423800.0,8.1,8.14,8.1,8.14,423800.0
2016-07-11 11:50:00,8.14,8.15,8.14,8.14,725000.0,8.14,8.15,8.14,8.14,725000.0
2016-07-11 11:55:00,8.14,8.16,8.13,8.14,251250.0,8.14,8.16,8.13,8.14,251250.0
2016-07-11 12:00:00,8.15,8.15,8.14,8.14,155000.0,8.15,8.15,8.14,8.14,155000.0
2016-07-11 12:05:00,8.13,8.13,8.11,8.12,326650.0,8.13,8.13,8.11,8.12,326650.0
2016-07-11 12:10:00,8.12,8.13,8.11,8.12,286000.0,8.12,8.13,8.11,8.12,286000.0
2016-07-11 12:15:00,8.13,8.13,8.12,8.13,110150.0,8.13,8.13,8.12,8.13,110150.0
2016-07-11 12:20:00,8.13,8.15,8.12,8.15,219000.0,8.13,8.15,8.12,8.15,219000.0
2016-07-11 12:25:00,8.14,8.15,8.14,8.15,100000.0,8.14,8.15,8.14,8.15,100000.0
2016-07-11 12:30:00,8.14,8.15,8.14,8.15,195000.0,8.14,8.15,8.14,8.15,195000.0
2016-07-11 12:35:00,8.15,8.17,8.14,8.17,349200.0,8.15,8.17,8.14,8.17,349200.0
2016-07-11 12:40:00,8.17,8.18,8.17,8.17,304200.0,8.17,8.18,8.17,8.17,304200.0
2016-07-11 12:45:00,8.17,8.17,8.15,8.15,172500.0,8.17,8.17,8.15,8.15,172500.0
2016-07-11 12:50:00,8.15,8.15,8.14,8.14,154300.0,8.15,8.15,8.14,8.14,154300.0
2016-07-11 12:55:00,8.14,8.14,8.13,8.13,125000.0,8.14,8.14,8.13,8.13,125000.0
2016-07-11 13:00:00,8.13,8.13,8.12,8.13,270900.0,8.13,8.13,8.12,8.13,270900.0
2016-07-11 13:05:00,8.12,8.12,8.11,8.12,87500.0,8.12,8.12,8.11,8.12,87500.0
2016-07-11 13:10:00,8.12,8.13,8.12,8.12,117600.0,8.12,8.13,8.12,8.12,117600.0
2016-07-11 13:15:00,8.13,8.13,8.13,8.13,25000.0,8.13,8.13,8.13,8.13,25000.0
2016-07-11 13:20:00,8.13,8.13,8.12,8.12,130250.0,8.13,8.13,8.12,8.12,130250.0
2016-07-11 13:25:00,8.12,8.12,8.12,8.12,178500.0,8.12,8.12,8.12,8.12,178500.0
2016-07-11 13:30:00,8.12,8.13,8.12,8.12,145000.0,8.12,8.13,8.12,8.12,145000.0
2016-07-11 13:35:00,8.12,8.12,8.12,8.12,107050.0,8.12,8.12,8.12,8.12,107050.0
2016-07-11 13:40:00,8.12,8.12,8.11,8.12,128800.0,8.12,8.12,8.11,8.12,128800.0
2016-07-11 13:45:00,8.12,8.12,8.11,8.11,278000.0,8.12,8.12,8.11,8.11,278000.0
2016-07-11 13:50:00,8.11,8.12,8.11,8.12,97000.0,8.11,8.12,8.11,8.12,97000.0
2016-07-11 13:55:00,8.11,8.11,8.11,8.11,342000.0,8.11,8.11,8.11,8.11,342000.0
2016-07-11 14:00:00,8.11,8.11,8.1,8.1,333100.0,8.11,8.11,8.1,8.1,333100.0
2016-07-11 14:05:00,8.11,8.11,8.1,8.1,208550.0,8.11,8.11,8.1,8.1,208550.0
2016-07-11 14:10:00,8.11,8.11,8.1,8.11,81250.0,8.11,8.11,8.1,8.11,81250.0
2016-07-11 14:15:00,8.1,8.1,8.09,8.09,93000.0,8.1,8.1,8.09,8.09,93000.0
2016-07-11 14:20:00,8.09,8.1,8.08,8.08,315100.0,8.09,8.1,8.08,8.08,315100.0
2016-07-11 14:25:00,8.09,8.1,8.08,8.1,113000.0,8.09,8.1,8.08,8.1,113000.0
2016-07-11 14:30:00,8.1,8.1,8.09,8.09,106550.0,8.1,8.1,8.09,8.09,106550.0
2016-07-11 14:35:00,8.09,8.1,8.09,8.1,62950.0,8.09,8.1,8.09,8.1,62950.0
2016-07-11 14:40:00,8.1,8.1,8.09,8.09,105000.0,8.1,8.1,8.09,8.09,105000.0
2016-07-11 14:45:00,8.1,8.1,8.1,8.1,5000.0,8.1,8.1,8.1,8.1,5000.0
2016-07-11 14:50:00,8.1,8.1,8.08,8.1,212550.0,8.1,8.1,8.08,8.1,212550.0
2016-07-11 14:55:00,8.09,8.1,8.09,8.1,265450.0,8.09,8.1,8.09,8.1,265450.0
2016-07-11 15:00:00,8.1,8.1,8.1,8.1,312450.0,8.1,8.1,8.1,8.1,312450.0
2016-07-11 15:05:00,8.1,8.11,8.1,8.1,857800.0,8.1,8.11,8.1,8.1,857800.0
2016-07-11 15:10:00,8.1,8.1,8.08,8.09,804950.0,8.1,8.1,8.08,8.09,804950.0
2016-07-11 15:15:00,8.09,8.09,8.08,8.09,205300.0,8.09,8.09,8.08,8.09,205300.0
2016-07-11 15:20:00,8.09,8.09,8.08,8.08,55000.0,8.09,8.09,8.08,8.08,55000.0
2016-07-11 15:25:00,8.09,8.09,8.08,8.08,391900.0,8.09,8.09,8.08,8.08,391900.0
2016-07-11 15:30:00,8.08,8.09,8.08,8.08,315850.0,8.08,8.09,8.08,8.08,315850.0
2016-07-11 15:35:00,8.08,8.09,8.08,8.08,315600.0,8.08,8.09,8.08,8.08,315600.0
2016-07-11 15:40:00,8.08,8.08,8.06,8.06,662400.0,8.08,8.08,8.06,8.06,662400.0
2016-07-11 15:45:00,8.07,8.08,8.06,8.08,570300.0,8.07,8.08,8.06,8.08,570300.0
2016-07-11 15:50:00,8.08,8.08,8.07,8.07,512650.0,8.08,8.08,8.07,8.07,512650.0
2016-07-11 15:55:00,8.07,8.07,8.06,8.06,1797700.0,8.07,8.07,8.06,8.06,1797700.0
2016-07-12 09:30:00,8.11,8.11,8.08,8.1,552800.0,8.11,8.11,8.08,8.1,552800.0
2016-07-12 09:35:00,8.09,8.12,8.08,8.11,310150.0,8.09,8.12,8.08,8.11,310150.0
2016-07-12 09:40:00,8.12,8.12,8.07,8.11,569800.0,8.12,8.12,8.07,8.11,569800.0
2016-07-12 09:45:00,8.1,8.12,8.09,8.09,293350.0,8.1,8.12,8.09,8.09,293350.0
2016-07-12 09:50:00,8.09,8.1,8.06,8.07,757150.0,8.09,8.1,8.06,8.07,757150.0
2016-07-12 09:55:00,8.07,8.08,8.05,8.05,445800.0,8.07,8.08,8.05,8.05,445800.0
2016-07-12 10:00:00,8.05,8.06,8.04,8.05,253250.0,8.05,8.06,8.04,8.05,253250.0
2016-07-12 10:05:00,8.06,8.06,8.03,8.04,251150.0,8.06,8.06,8.03,8.04,251150.0
2016-07-12 10:10:00,8.04,8.04,8.02,8.03,376050.0,8.04,8.04,8.02,8.03,376050.0
2016-07-12 10:15:00,8.03,8.05,8.03,8.04,327500.0,8.03,8.05,8.03,8.04,327500.0
2016-07-12 10:20:00,8.05,8.07,8.05,8.05,152500.0,8.05,8.07,8.05,8.05,152500.0
2016-07-12 10:25:00,8.05,8.05,8.03,8.03,503350.0,8.05,8.05,8.03,8.03,503350.0
2016-07-12 10:30:00,8.03,8.04,8.03,8.03,275300.0,8.03,8.04,8.03,8.03,275300.0
2016-07-12 10:35:00,8.03,8.05,8.03,8.05,219650.0,8.03,8.05,8.03,8.05,219650.0
2016-07-12 10:40:00,8.05,8.06,8.05,8.06,136500.0,8.05,8.06,8.05,8.06,136500.0
2016-07-12 10:45:00,8.06,8.07,8.05,8.06,354300.0,8.06,8.07,8.05,8.06,354300.0
2016-07-12 10:50:00,8.06,8.07,8.05,8.05,135000.0,8.06,8.07,8.05,8.05,135000.0
2016-07-12 10:55:00,8.06,8.07,8.06,8.07,63750.0,8.06,8.07,8.06,8.07,63750.0
2016-07-12 11:00:00,8.07,8.07,8.07,8.07,162600.0,8.07,8.07,8.07,8.07,162600.0
2016-07-12 11:05:00,8.08,8.09,8.08,8.08,167350.0,8.08,8.09,8.08,8.08,167350.0
2016-07-12 11:10:00,8.08,8.09,8.08,8.08,60000.0,8.08,8.09,8.08,8.08,60000.0
2016-07-12 11:15:00,8.09,8.1,8.08,8.09,464500.0,8.09,8.1,8.08,8.09,464500.0
2016-07-12 11:20:00,8.09,8.09,8.08,8.09,170250.0,8.09,8.09,8.08,8.09,170250.0
2016-07-12 11:25:00,8.09,8.09,8.09,8.09,40000.0,8.09,8.09,8.09,8.09,40000.0
2016-07-12 11:30:00,8.09,8.1,8.09,8.1,369850.0,8.09,8.1,8.09,8.1,369850.0
2016-07-12 11:35:00,8.1,8.1,8.09,8.1,214350.0,8.1,8.1,8.09,8.1,214350.0
2016-07-12 11:40:00,8.1,8.11,8.1,8.1,553350.0,8.1,8.11,8.1,8.1,553350.0
2016-07-12 11:45:00,8.1,8.11,8.09,8.1,453850.0,8.1,8.11,8.09,8.1,453850.0
2016-07-12 11:50:00,8.09,8.11,8.09,8.11,346900.0,8.09,8.11,8.09,8.11,346900.0
2016-07-12 11:55:00,8.1,8.1,8.09,8.09,225050.0,8.1,8.1,8.09,8.09,225050.0
2016-07-12 12:00:00,8.08,8.09,8.08,8.09,182900.0,8.08,8.09,8.08,8.09,182900.0
2016-07-12 12:05:00,8.09,8.09,8.08,8.08,37500.0,8.09,8.09,8.08,8.08,37500.0
2016-07-12 12:10:00,8.09,8.1,8.08,8.1,80000.0,8.09,8.1,8.08,8.1,80000.0
2016-07-12 12:15:00,8.09,8.1,8.08,8.1,445000.0,8.09,8.1,8.08,8.1,445000.0
2016-07-12 12:20:00,8.1,8.11,8.1,8.11,147500.0,8.1,8.11,8.1,8.11,147500.0
2016-07-12 12:25:00,8.1,8.11,8.09,8.09,350000.0,8.1,8.11,8.09,8.09,350000.0
2016-07-12 12:30:00,8.1,8.1,8.1,8.1,348800.0,8.1,8.1,8.1,8.1,348800.0
2016-07-12 12:35:00,8.1,8.11,8.09,8.09,385300.0,8.1,8.11,8.09,8.09,385300.0
2016-07-12 12:40:00,8.09,8.09,8.09,8.09,55000.0,8.09,8.09,8.09,8.09,55000.0
2016-07-12 12:45:00,8.08,8.09,8.07,8.07,329000.0,8.08,8.09,8.07,8.07,329000.0
2016-07-12 12:50:00,8.07,8.09,8.07,8.09,195750.0,8.07,8.09,8.07,8.09,195750.0
2016-07-12 12:55:00,8.08,8.08,8.07,8.07,185800.0,8.08,8.08,8.07,8.07,185800.0
2016-07-12 13:00:00,8.08,8.08,8.07,8.07,214150.0,8.08,8.08,8.07,8.07,214150.0
2016-07-12 13:05:00,8.07,8.08,8.07,8.07,227400.0,8.07,8.08,8.07,8.07,227400.0
2016-07-12 13:10:00,8.08,8.1,8.08,8.09,201850.0,8.08,8.1,8.08,8.09,201850.0
2016-07-12 13:15:00,8.09,8.11,8.09,8.1,115650.0,8.09,8.11,8.09,8.1,115650.0
2016-07-12 13:20:00,8.11,8.12,8.11,8.11,100000.0,8.11,8.12,8.11,8.11,100000.0
2016-07-12 13:25:00,8.12,8.13,8.11,8.13,942650.0,8.12,8.13,8.11,8.13,942650.0
2016-07-12 13:30:00,8.13,8.15,8.13,8.14,106350.0,8.13,8.15,8.13,8.14,106350.0
2016-07-12 13:35:00,8.15,8.15,8.14,8.15,236150.0,8.15,8.15,8.14,8.15,236150.0
2016-07-12 13:40:00,8.15,8.15,8.15,8.15,285400.0,8.15,8.15,8.15,8.15,285400.0
2016-07-12 13:45:00,8.15,8.16,8.15,8.15,202500.0,8.15,8.16,8.15,8.15,202500.0
2016-07-12 13:50:00,8.15,8.16,8.15,8.15,350000.0,8.15,8.16,8.15,8.15,350000.0
2016-07-12 13:55:00,8.15,8.18,8.15,8.17,566050.0,8.15,8.18,8.15,8.17,566050.0
2016-07-12 14:00:00,8.17,8.17,8.15,8.16,182550.0,8.17,8.17,8.15,8.16,182550.0
2016-07-12 14:05:00,8.16,8.16,8.15,8.16,221250.0,8.16,8.16,8.15,8.16,221250.0
2016-07-12 14:10:00,8.16,8.17,8.16,8.17,212250.0,8.16,8.17,8.16,8.17,212250.0
2016-07-12 14:15:00,8.17,8.19,8.17,8.19,269750.0,8.17,8.19,8.17,8.19,269750.0
2016-07-12 14:20:00,8.19,8.19,8.19,8.19,239650.0,8.19,8.19,8.19,8.19,239650.0
2016-07-12 14:25:00,8.19,8.2,8.18,8.19,772850.0,8.19,8.2,8.18,8.19,772850.0
2016-07-12 14:30:00,8.18,8.18,8.18,8.18,383950.0,8.18,8.18,8.18,8.18,383950.0
2016-07-12 14:35:00,8.18,8.2,8.18,8.19,561350.0,8.18,8.2,8.18,8.19,561350.0
2016-07-12 14:40:00,8.19,8.19,8.18,8.18,325800.0,8.19,8.19,8.18,8.18,325800.0
2016-07-12 14:45:00,8.19,8.21,8.18,8.21,868400.0,8.19,8.21,8.18,8.21,868400.0
2016-07-12 14:50:00,8.21,8.21,8.2,8.21,261550.0,8.21,8.21,8.2,8.21,261550.0
2016-07-12 14:55:00,8.21,8.21,8.19,8.2,480700.0,8.21,8.21,8.19,8.2,480700.0
2016-07-12 15:00:00,8.2,8.2,8.18,8.18,410300.0,8.2,8.2,8.18,8.18,410300.0
2016-07-12 15:05:00,8.18,8.18,8.17,8.18,454150.0,8.18,8.18,8.17,8.18,454150.0
2016-07-12 15:10:00,8.18,8.18,8.16,8.17,505350.0,8.18,8.18,8.16,8.17,505350.0
2016-07-12 15:15:00,8.18,8.18,8.17,8.17,329750.0,8.18,8.18,8.17,8.17,329750.0
2016-07-12 15:20:00,8.17,8.18,8.17,8.17,179250.0,8.17,8.18,8.17,8.17,179250.0
2016-07-12 15:25:00,8.17,8.18,8.17,8.18,187750.0,8.17,8.18,8.17,8.18,187750.0
2016-07-12 15:30:00,8.18,8.18,8.17,8.17,215900.0,8.18,8.18,8.17,8.17,215900.0
2016-07-12 15:35:00,8.17,8.18,8.17,8.17,991900.0,8.17,8.18,8.17,8.17,991900.0
2016-07-12 15:40:00,8.17,8.17,8.15,8.16,406800.0,8.17,8.17,8.15,8.16,406800.0
2016-07-12 15:45:00,8.16,8.18,8.16,8.17,480000.0,8.16,8.18,8.16,8.17,480000.0
2016-07-12 15:50:00,8.17,8.17,8.16,8.17,501950.0,8.17,8.17,8.16,8.17,501950.0
2016-07-12 15:55:00,8.16,8.18,8.16,8.17,908950.0,8.16,8.18,8.16,8.17,908950.0
2016-07-13 09:30:00,8.23,8.39,8.22,8.38,3517700.0,8.23,8.39,8.22,8.38,3517700.0
2016-07-13 09:35:00,8.39,8.4,8.24,8.24,2372950.0,8.39,8.4,8.24,8.24,2372950.0
2016-07-13 09:40:00,8.25,8.32,8.22,8.3,1574250.0,8.25,8.32,8.22,8.3,1574250.0
2016-07-13 09:45:00,8.32,8.32,8.29,8.32,803300.0,8.32,8.32,8.29,8.32,803300.0
2016-07-13 09:50:00,8.31,8.32,8.29,8.3,601950.0,8.31,8.32,8.29,8.3,601950.0
2016-07-13 09:55:00,8.31,8.36,8.31,8.34,2726950.0,8.31,8.36,8.31,8.34,2726950.0
2016-07-13 10:00:00,8.34,8.36,8.33,8.35,1499900.0,8.34,8.36,8.33,8.35,1499900.0
2016-07-13 10:05:00,8.35,8.36,8.34,8.36,834500.0,8.35,8.36,8.34,8.36,834500.0
2016-07-13 10:10:00,8.35,8.37,8.35,8.37,1141350.0,8.35,8.37,8.35,8.37,1141350.0
2016-07-13 10:15:00,8.37,8.38,8.36,8.38,2399900.0,8.37,8.38,8.36,8.38,2399900.0
2016-07-13 10:20:00,8.38,8.38,8.36,8.36,1480300.0,8.38,8.38,8.36,8.36,1480300.0
2016-07-13 10:25:00,8.36,8.39,8.35,8.38,1051500.0,8.36,8.39,8.35,8.38,1051500.0
2016-07-13 10:30:00,8.37,8.38,8.36,8.36,764600.0,8.37,8.38,8.36,8.36,764600.0
2016-07-13 10:35:00,8.37,8.38,8.36,8.38,975900.0,8.37,8.38,8.36,8.38,975900.0
2016-07-13 10:40:00,8.38,8.39,8.37,8.39,807650.0,8.38,8.39,8.37,8.39,807650.0
2016-07-13 10:45:00,8.39,8.4,8.39,8.4,696700.0,8.39,8.4,8.39,8.4,696700.0
2016-07-13 10:50:00,8.4,8.4,8.38,8.38,796900.0,8.4,8.4,8.38,8.38,796900.0
2016-07-13 10:55:00,8.38,8.38,8.35,8.36,716550.0,8.38,8.38,8.35,8.36,716550.0
2016-07-13 11:00:00,8.36,8.36,8.33,8.33,499850.0,8.36,8.36,8.33,8.33,499850.0
2016-07-13 11:05:00,8.33,8.35,8.31,8.35,806900.0,8.33,8.35,8.31,8.35,806900.0
2016-07-13 11:10:00,8.35,8.38,8.35,8.38,830550.0,8.35,8.38,8.35,8.38,830550.0
2016-07-13 11:15:00,8.36,8.38,8.35,8.36,721500.0,8.36,8.38,8.35,8.36,721500.0
2016-07-13 11:20:00,8.36,8.37,8.34,8.35,938050.0,8.36,8.37,8.34,8.35,938050.0
2016-07-13 11:25:00,8.34,8.36,8.33,8.33,544250.0,8.34,8.36,8.33,8.33,544250.0
2016-07-13 11:30:00,8.33,8.35,8.33,8.34,640000.0,8.33,8.35,8.33,8.34,640000.0
2016-07-13 11:35:00,8.34,8.35,8.33,8.34,390950.0,8.34,8.35,8.33,8.34,390950.0
2016-07-13 11:40:00,8.35,8.37,8.35,8.36,490950.0,8.35,8.37,8.35,8.36,490950.0
2016-07-13 11:45:00,8.36,8.36,8.34,8.34,266200.0,8.36,8.36,8.34,8.34,266200.0
2016-07-13 11:50:00,8.33,8.35,8.33,8.34,470000.0,8.33,8.35,8.33,8.34,470000.0
2016-07-13 11:55:00,8.35,8.36,8.34,8.35,247700.0,8.35,8.36,8.34,8.35,247700.0
2016-07-13 12:00:00,8.35,8.36,8.34,8.36,168500.0,8.35,8.36,8.34,8.36,168500.0
2016-07-13 12:05:00,8.36,8.38,8.36,8.37,986750.0,8.36,8.38,8.36,8.37,986750.0
2016-07-13 12:10:00,8.37,8.37,8.36,8.36,260000.0,8.37,8.37,8.36,8.36,260000.0
2016-07-13 12:15:00,8.37,8.38,8.37,8.37,440000.0,8.37,8.38,8.37,8.37,440000.0
2016-07-13 12:20:00,8.37,8.38,8.37,8.38,98950.0,8.37,8.38,8.37,8.38,98950.0
2016-07-13 12:25:00,8.38,8.39,8.37,8.37,939000.0,8.38,8.39,8.37,8.37,939000.0
2016-07-13 12:30:00,8.37,8.37,8.35,8.36,327950.0,8.37,8.37,8.35,8.36,327950.0
2016-07-13 12:35:00,8.36,8.36,8.35,8.35,90300.0,8.36,8.36,8.35,8.35,90300.0
2016-07-13 12:40:00,8.35,8.37,8.35,8.37,267550.0,8.35,8.37,8.35,8.37,267550.0
2016-07-13 12:45:00,8.36,8.37,8.35,8.35,185000.0,8.36,8.37,8.35,8.35,185000.0
2016-07-13 12:50:00,8.36,8.36,8.35,8.35,70950.0,8.36,8.36,8.35,8.35,70950.0
2016-07-13 12:55:00,8.35,8.37,8.35,8.36,434500.0,8.35,8.37,8.35,8.36,434500.0
2016-07-13 13:00:00,8.36,8.37,8.35,8.37,483300.0,8.36,8.37,8.35,8.37,483300.0
2016-07-13 13:05:00,8.37,8.37,8.36,8.37,271250.0,8.37,8.37,8.36,8.37,271250.0
2016-07-13 13:10:00,8.37,8.37,8.36,8.36,610300.0,8.37,8.37,8.36,8.36,610300.0
2016-07-13 13:15:00,8.37,8.38,8.37,8.38,279750.0,8.37,8.38,8.37,8.38,279750.0
2016-07-13 13:20:00,8.38,8.39,8.37,8.39,314200.0,8.38,8.39,8.37,8.39,314200.0
2016-07-13 13:25:00,8.38,8.39,8.38,8.38,400650.0,8.38,8.39,8.38,8.38,400650.0
2016-07-13 13:30:00,8.39,8.39,8.38,8.38,376600.0,8.39,8.39,8.38,8.38,376600.0
2016-07-13 13:35:00,8.38,8.39,8.38,8.38,295000.0,8.38,8.39,8.38,8.38,295000.0
2016-07-13 13:40:00,8.39,8.39,8.38,8.38,317700.0,8.39,8.39,8.38,8.38,317700.0
2016-07-13 13:45:00,8.38,8.39,8.38,8.39,357000.0,8.38,8.39,8.38,8.39,357000.0
2016-07-13 13:50:00,8.39,8.39,8.36,8.36,341200.0,8.39,8.39,8.36,8.36,341200.0
2016-07-13 13:55:00,8.36,8.38,8.36,8.38,311450.0,8.36,8.38,8.36,8.38,311450.0
2016-07-13 14:00:00,8.38,8.39,8.37,8.39,506400.0,8.38,8.39,8.37,8.39,506400.0
2016-07-13 14:05:00,8.39,8.42,8.39,8.42,1140200.0,8.39,8.42,8.39,8.42,1140200.0
2016-07-13 14:10:00,8.41,8.44,8.41,8.44,1409450.0,8.41,8.44,8.41,8.44,1409450.0
2016-07-13 14:15:00,8.44,8.44,8.42,8.42,647000.0,8.44,8.44,8.42,8.42,647000.0
2016-07-13 14:20:00,8.42,8.42,8.4,8.4,324300.0,8.42,8.42,8.4,8.4,324300.0
2016-07-13 14:25:00,8.4,8.4,8.38,8.38,465000.0,8.4,8.4,8.38,8.38,465000.0
2016-07-13 14:30:00,8.38,8.38,8.36,8.37,445700.0,8.38,8.38,8.36,8.37,445700.0
2016-07-13 14:35:00,8.37,8.38,8.37,8.38,265000.0,8.37,8.38,8.37,8.38,265000.0
2016-07-13 14:40:00,8.37,8.37,8.36,8.37,262100.0,8.37,8.37,8.36,8.37,262100.0
2016-07-13 14:45:00,8.37,8.38,8.37,8.38,409150.0,8.37,8.38,8.37,8.38,409150.0
2016-07-13 14:50:00,8.38,8.38,8.35,8.36,581050.0,8.38,8.38,8.35,8.36,581050.0
2016-07-13 14:55:00,8.36,8.37,8.36,8.37,299600.0,8.36,8.37,8.36,8.37,299600.0
2016-07-13 15:00:00,8.37,8.37,8.35,8.36,759100.0,8.37,8.37,8.35,8.36,759100.0
2016-07-13 15:05:00,8.37,8.37,8.36,8.36,235000.0,8.37,8.37,8.36,8.36,235000.0
2016-07-13 15:10:00,8.36,8.36,8.34,8.35,349300.0,8.36,8.36,8.34,8.35,349300.0
2016-07-13 15:15:00,8.35,8.35,8.33,8.34,658950.0,8.35,8.35,8.33,8.34,658950.0
2016-07-13 15:20:00,8.34,8.34,8.32,8.33,575200.0,8.34,8.34,8.32,8.33,575200.0
2016-07-13 15:25:00,8.32,8.33,8.31,8.31,631550.0,8.32,8.33,8.31,8.31,631550.0
2016-07-13 15:30:00,8.31,8.34,8.31,8.34,639750.0,8.31,8.34,8.31,8.34,639750.0
2016-07-13 15:35:00,8.34,8.34,8.34,8.34,597200.0,8.34,8.34,8.34,8.34,597200.0
2016-07-13 15:40:00,8.34,8.35,8.33,8.34,512900.0,8.34,8.35,8.33,8.34,512900.0
2016-07-13 15:45:00,8.34,8.35,8.34,8.34,465850.0,8.34,8.35,8.34,8.34,465850.0
2016-07-13 15:50:00,8.33,8.35,8.33,8.34,871150.0,8.33,8.35,8.33,8.34,871150.0
2016-07-13 15:55:00,8.34,8.35,8.33,8.33,1756850.0,8.34,8.35,8.33,8.33,1756850.0
2016-07-14 09:30:00,8.42,8.44,8.41,8.42,170000.0,8.42,8.44,8.41,8.42,170000.0
2016-07-14 09:35:00,8.42,8.42,8.32,8.35,2624250.0,8.42,8.42,8.32,8.35,2624250.0
2016-07-14 09:40:00,8.35,8.36,8.29,8.3,1733750.0,8.35,8.36,8.29,8.3,1733750.0
2016-07-14 09:45:00,8.29,8.31,8.28,8.3,1799700.0,8.29,8.31,8.28,8.3,1799700.0
2016-07-14 09:50:00,8.3,8.3,8.27,8.29,750950.0,8.3,8.3,8.27,8.29,750950.0
2016-07-14 09:55:00,8.29,8.31,8.28,8.31,625250.0,8.29,8.31,8.28,8.31,625250.0
2016-07-14 10:00:00,8.32,8.32,8.29,8.3,833350.0,8.32,8.32,8.29,8.3,833350.0
2016-07-14 10:05:00,8.29,8.31,8.29,8.31,1227300.0,8.29,8.31,8.29,8.31,1227300.0
2016-07-14 10:10:00,8.31,8.32,8.29,8.29,873450.0,8.31,8.32,8.29,8.29,873450.0
2016-07-14 10:15:00,8.29,8.29,8.27,8.27,406650.0,8.29,8.29,8.27,8.27,406650.0
2016-07-14 10:20:00,8.26,8.27,8.24,8.27,999850.0,8.26,8.27,8.24,8.27,999850.0
2016-07-14 10:25:00,8.27,8.29,8.26,8.28,534400.0,8.27,8.29,8.26,8.28,534400.0
2016-07-14 10:30:00,8.29,8.31,8.29,8.31,760150.0,8.29,8.31,8.29,8.31,760150.0
2016-07-14 10:35:00,8.31,8.33,8.3,8.33,854650.0,8.31,8.33,8.3,8.33,854650.0
2016-07-14 10:40:00,8.33,8.36,8.32,8.35,815800.0,8.33,8.36,8.32,8.35,815800.0
2016-07-14 10:45:00,8.36,8.36,8.33,8.33,1053450.0,8.36,8.36,8.33,8.33,1053450.0
2016-07-14 10:50:00,8.33,8.35,8.32,8.34,1092100.0,8.33,8.35,8.32,8.34,1092100.0
2016-07-14 10:55:00,8.34,8.35,8.32,8.32,360200.0,8.34,8.35,8.32,8.32,360200.0
2016-07-14 11:00:00,8.32,8.34,8.32,8.33,2023300.0,8.32,8.34,8.32,8.33,2023300.0
2016-07-14 11:05:00,8.33,8.33,8.31,8.31,1793200.0,8.33,8.33,8.31,8.31,1793200.0
2016-07-14 11:10:00,8.32,8.34,8.31,8.34,1249650.0,8.32,8.34,8.31,8.34,1249650.0
2016-07-14 11:15:00,8.34,8.35,8.33,8.34,578350.0,8.34,8.35,8.33,8.34,578350.0
2016-07-14 11:20:00,8.35,8.36,8.34,8.35,367000.0,8.35,8.36,8.34,8.35,367000.0
2016-07-14 11:25:00,8.36,8.37,8.35,8.37,621250.0,8.36,8.37,8.35,8.37,621250.0
2016-07-14 11:30:00,8.37,8.38,8.35,8.35,247500.0,8.37,8.38,8.35,8.35,247500.0
2016-07-14 11:35:00,8.35,8.37,8.35,8.36,469500.0,8.35,8.37,8.35,8.36,469500.0
2016-07-14 11:40:00,8.36,8.38,8.36,8.38,330000.0,8.36,8.38,8.36,8.38,330000.0
2016-07-14 11:45:00,8.38,8.4,8.38,8.4,408500.0,8.38,8.4,8.38,8.4,408500.0
2016-07-14 11:50:00,8.39,8.42,8.39,8.41,796600.0,8.39,8.42,8.39,8.41,796600.0
2016-07-14 11:55:00,8.41,8.42,8.41,8.41,160000.0,8.41,8.42,8.41,8.41,160000.0
2016-07-14 12:00:00,8.41,8.43,8.41,8.42,590050.0,8.41,8.43,8.41,8.42,590050.0
2016-07-14 12:05:00,8.42,8.42,8.41,8.41,329000.0,8.42,8.42,8.41,8.41,329000.0
2016-07-14 12:10:00,8.41,8.41,8.4,8.4,595000.0,8.41,8.41,8.4,8.4,595000.0
2016-07-14 12:15:00,8.41,8.42,8.41,8.42,343450.0,8.41,8.42,8.41,8.42,343450.0
2016-07-14 12:20:00,8.42,8.42,8.41,8.41,184850.0,8.42,8.42,8.41,8.41,184850.0
2016-07-14 12:25:00,8.41,8.41,8.4,8.41,126800.0,8.41,8.41,8.4,8.41,126800.0
2016-07-14 12:30:00,8.41,8.42,8.41,8.42,360400.0,8.41,8.42,8.41,8.42,360400.0
2016-07-14 12:35:00,8.42,8.43,8.41,8.43,629750.0,8.42,8.43,8.41,8.43,629750.0
2016-07-14 12:40:00,8.43,8.43,8.42,8.43,203400.0,8.43,8.43,8.42,8.43,203400.0
2016-07-14 12:45:00,8.43,8.44,8.43,8.44,255400.0,8.43,8.44,8.43,8.44,255400.0
2016-07-14 12:50:00,8.44,8.44,8.42,8.42,197900.0,8.44,8.44,8.42,8.42,197900.0
2016-07-14 12:55:00,8.42,8.43,8.4,8.41,283650.0,8.42,8.43,8.4,8.41,283650.0
2016-07-14 13:00:00,8.42,8.42,8.41,8.42,470950.0,8.42,8.42,8.41,8.42,470950.0
2016-07-14 13:05:00,8.42,8.43,8.41,8.41,442750.0,8.42,8.43,8.41,8.41,442750.0
2016-07-14 13:10:00,8.4,8.4,8.36,8.39,1934300.0,8.4,8.4,8.36,8.39,1934300.0
2016-07-14 13:15:00,8.39,8.4,8.39,8.39,367700.0,8.39,8.4,8.39,8.39,367700.0
2016-07-14 13:20:00,8.39,8.39,8.38,8.38,152250.0,8.39,8.39,8.38,8.38,152250.0
2016-07-14 13:25:00,8.38,8.38,8.37,8.38,333750.0,8.38,8.38,8.37,8.38,333750.0
2016-07-14 13:30:00,8.38,8.39,8.38,8.38,165500.0,8.38,8.39,8.38,8.38,165500.0
2016-07-14 13:35:00,8.38,8.39,8.38,8.38,64750.0,8.38,8.39,8.38,8.38,64750.0
2016-07-14 13:40:00,8.38,8.38,8.37,8.37,207000.0,8.38,8.38,8.37,8.37,207000.0
2016-07-14 13:45:00,8.37,8.37,8.37,8.37,156000.0,8.37,8.37,8.37,8.37,156000.0
2016-07-14 13:50:00,8.37,8.37,8.37,8.37,105700.0,8.37,8.37,8.37,8.37,105700.0
2016-07-14 13:55:00,8.36,8.38,8.36,8.38,184850.0,8.36,8.38,8.36,8.38,184850.0
2016-07-14 14:00:00,8.38,8.38,8.37,8.37,47000.0,8.38,8.38,8.37,8.37,47000.0
2016-07-14 14:05:00,8.38,8.38,8.37,8.38,235000.0,8.38,8.38,8.37,8.38,235000.0
2016-07-14 14:10:00,8.38,8.39,8.37,8.38,183500.0,8.38,8.39,8.37,8.38,183500.0
2016-07-14 14:15:00,8.38,8.38,8.38,8.38,121650.0,8.38,8.38,8.38,8.38,121650.0
2016-07-14 14:20:00,8.38,8.38,8.38,8.38,687950.0,8.38,8.38,8.38,8.38,687950.0
2016-07-14 14:25:00,8.38,8.38,8.37,8.37,256600.0,8.38,8.38,8.37,8.37,256600.0
2016-07-14 14:30:00,8.37,8.37,8.37,8.37,160000.0,8.37,8.37,8.37,8.37,160000.0
2016-07-14 14:35:00,8.36,8.37,8.36,8.37,65000.0,8.36,8.37,8.36,8.37,65000.0
2016-07-14 14:40:00,8.37,8.38,8.37,8.37,70000.0,8.37,8.38,8.37,8.37,70000.0
2016-07-14 14:45:00,8.37,8.37,8.35,8.35,433000.0,8.37,8.37,8.35,8.35,433000.0
2016-07-14 14:50:00,8.35,8.35,8.34,8.34,330000.0,8.35,8.35,8.34,8.34,330000.0
2016-07-14 14:55:00,8.35,8.36,8.34,8.35,141700.0,8.35,8.36,8.34,8.35,141700.0
2016-07-14 15:00:00,8.36,8.36,8.35,8.36,280250.0,8.36,8.36,8.35,8.36,280250.0
2016-07-14 15:05:00,8.37,8.37,8.36,8.37,184850.0,8.37,8.37,8.36,8.37,184850.0
2016-07-14 15:10:00,8.37,8.37,8.36,8.36,292000.0,8.37,8.37,8.36,8.36,292000.0
2016-07-14 15:15:00,8.36,8.37,8.36,8.37,160450.0,8.36,8.37,8.36,8.37,160450.0
2016-07-14 15:20:00,8.37,8.37,8.36,8.36,911050.0,8.37,8.37,8.36,8.36,911050.0
2016-07-14 15:25:00,8.36,8.37,8.36,8.36,567550.0,8.36,8.37,8.36,8.36,567550.0
2016-07-14 15:30:00,8.36,8.37,8.36,8.37,459900.0,8.36,8.37,8.36,8.37,459900.0
2016-07-14 15:35:00,8.37,8.37,8.36,8.36,572550.0,8.37,8.37,8.36,8.36,572550.0
2016-07-14 15:40:00,8.36,8.36,8.36,8.36,853750.0,8.36,8.36,8.36,8.36,853750.0
2016-07-14 15:45:00,8.36,8.37,8.36,8.37,732550.0,8.36,8.37,8.36,8.37,732550.0
2016-07-14 15:50:00,8.37,8.37,8.37,8.37,677850.0,8.37,8.37,8.37,8.37,677850.0
2016-07-14 15:55:00,8.37,8.38,8.35,8.35,1993950.0,8.37,8.38,8.35,8.35,1993950.0
2016-07-15 09:30:00,8.19,8.2,8.18,8.2,277850.0,8.19,8.2,8.18,8.2,277850.0
2016-07-15 09:35:00,8.2,8.21,8.19,8.21,4114100.0,8.2,8.21,8.19,8.21,4114100.0
2016-07-15 09:40:00,8.21,8.21,8.19,8.21,923500.0,8.21,8.21,8.19,8.21,923500.0
2016-07-15 09:45:00,8.21,8.21,8.16,8.17,1814400.0,8.21,8.21,8.16,8.17,1814400.0
2016-07-15 09:50:00,8.17,8.21,8.17,8.2,1832150.0,8.17,8.21,8.17,8.2,1832150.0
2016-07-15 09:55:00,8.19,8.21,8.18,8.2,1165550.0,8.19,8.21,8.18,8.2,1165550.0
2016-07-15 10:00:00,8.21,8.21,8.18,8.19,284800.0,8.21,8.21,8.18,8.19,284800.0
2016-07-15 10:05:00,8.19,8.2,8.19,8.19,639300.0,8.19,8.2,8.19,8.19,639300.0
2016-07-15 10:10:00,8.19,8.21,8.19,8.21,448850.0,8.19,8.21,8.19,8.21,448850.0
2016-07-15 10:15:00,8.21,8.21,8.19,8.2,470800.0,8.21,8.21,8.19,8.2,470800.0
2016-07-15 10:20:00,8.2,8.21,8.2,8.2,194400.0,8.2,8.21,8.2,8.2,194400.0
2016-07-15 10:25:00,8.2,8.21,8.2,8.2,606900.0,8.2,8.21,8.2,8.2,606900.0
2016-07-15 10:30:00,8.2,8.2,8.19,8.2,768700.0,8.2,8.2,8.19,8.2,768700.0
2016-07-15 10:35:00,8.2,8.22,8.2,8.22,332950.0,8.2,8.22,8.2,8.22,332950.0
2016-07-15 10:40:00,8.22,8.23,8.21,8.21,298650.0,8.22,8.23,8.21,8.21,298650.0
2016-07-15 10:45:00,8.21,8.23,8.21,8.23,335000.0,8.21,8.23,8.21,8.23,335000.0
2016-07-15 10:50:00,8.23,8.24,8.22,8.23,633050.0,8.23,8.24,8.22,8.23,633050.0
2016-07-15 10:55:00,8.23,8.23,8.23,8.23,466250.0,8.23,8.23,8.23,8.23,466250.0
2016-07-15 11:00:00,8.23,8.24,8.21,8.21,573300.0,8.23,8.24,8.21,8.21,573300.0
2016-07-15 11:05:00,8.21,8.21,8.2,8.2,295300.0,8.21,8.21,8.2,8.2,295300.0
2016-07-15 11:10:00,8.2,8.21,8.2,8.21,274200.0,8.2,8.21,8.2,8.21,274200.0
2016-07-15 11:15:00,8.21,8.21,8.18,8.19,517250.0,8.21,8.21,8.18,8.19,517250.0
2016-07-15 11:20:00,8.19,8.19,8.18,8.19,547350.0,8.19,8.19,8.18,8.19,547350.0
2016-07-15 11:25:00,8.19,8.19,8.18,8.18,476100.0,8.19,8.19,8.18,8.18,476100.0
2016-07-15 11:30:00,8.18,8.18,8.17,8.17,337850.0,8.18,8.18,8.17,8.17,337850.0
2016-07-15 11:35:00,8.18,8.18,8.17,8.17,670700.0,8.18,8.18,8.17,8.17,670700.0
2016-07-15 11:40:00,8.18,8.18,8.17,8.17,374750.0,8.18,8.18,8.17,8.17,374750.0
2016-07-15 11:45:00,8.17,8.17,8.17,8.17,143400.0,8.17,8.17,8.17,8.17,143400.0
2016-07-15 11:50:00,8.17,8.17,8.15,8.16,1648150.0,8.17,8.17,8.15,8.16,1648150.0
2016-07-15 11:55:00,8.16,8.18,8.16,8.17,460950.0,8.16,8.18,8.16,8.17,460950.0
2016-07-15 12:00:00,8.17,8.18,8.16,8.16,298350.0,8.17,8.18,8.16,8.16,298350.0
2016-07-15 12:05:00,8.16,8.16,8.16,8.16,754000.0,8.16,8.16,8.16,8.16,754000.0
2016-07-15 12:10:00,8.16,8.16,8.16,8.16,242050.0,8.16,8.16,8.16,8.16,242050.0
2016-07-15 12:15:00,8.16,8.16,8.15,8.16,234700.0,8.16,8.16,8.15,8.16,234700.0
2016-07-15 12:20:00,8.16,8.16,8.14,8.16,425650.0,8.16,8.16,8.14,8.16,425650.0
2016-07-15 12:25:00,8.16,8.16,8.15,8.15,323350.0,8.16,8.16,8.15,8.15,323350.0
2016-07-15 12:30:00,8.15,8.15,8.14,8.15,298800.0,8.15,8.15,8.14,8.15,298800.0
2016-07-15 12:35:00,8.14,8.15,8.14,8.14,393800.0,8.14,8.15,8.14,8.14,393800.0
2016-07-15 12:40:00,8.14,8.14,8.11,8.11,1241450.0,8.14,8.14,8.11,8.11,1241450.0
2016-07-15 12:45:00,8.11,8.12,8.11,8.11,663900.0,8.11,8.12,8.11,8.11,663900.0
2016-07-15 12:50:00,8.11,8.13,8.11,8.13,965050.0,8.11,8.13,8.11,8.13,965050.0
2016-07-15 12:55:00,8.13,8.13,8.12,8.13,410000.0,8.13,8.13,8.12,8.13,410000.0
2016-07-15 13:00:00,8.13,8.13,8.12,8.12,960150.0,8.13,8.13,8.12,8.12,960150.0
2016-07-15 13:05:00,8.12,8.13,8.11,8.12,1085000.0,8.12,8.13,8.11,8.12,1085000.0
2016-07-15 13:10:00,8.12,8.13,8.11,8.12,526850.0,8.12,8.13,8.11,8.12,526850.0
2016-07-15 13:15:00,8.12,8.12,8.11,8.12,823200.0,8.12,8.12,8.11,8.12,823200.0
2016-07-15 13:20:00,8.12,8.12,8.1,8.1,1652750.0,8.12,8.12,8.1,8.1,1652750.0
2016-07-15 13:25:00,8.11,8.12,8.1,8.12,825400.0,8.11,8.12,8.1,8.12,825400.0
2016-07-15 13:30:00,8.12,8.12,8.11,8.12,1074900.0,8.12,8.12,8.11,8.12,1074900.0
2016-07-15 13:35:00,8.12,8.12,8.1,8.1,391500.0,8.12,8.12,8.1,8.1,391500.0
2016-07-15 13:40:00,8.1,8.11,8.09,8.11,367050.0,8.1,8.11,8.09,8.11,367050.0
2016-07-15 13:45:00,8.11,8.12,8.11,8.11,720900.0,8.11,8.12,8.11,8.11,720900.0
2016-07-15 13:50:00,8.1,8.11,8.1,8.11,270750.0,8.1,8.11,8.1,8.11,270750.0
2016-07-15 13:55:00,8.11,8.11,8.1,8.1,331200.0,8.11,8.11,8.1,8.1,331200.0
2016-07-15 14:00:00,8.1,8.11,8.1,8.1,397400.0,8.1,8.11,8.1,8.1,397400.0
2016-07-15 14:05:00,8.1,8.11,8.1,8.11,800400.0,8.1,8.11,8.1,8.11,800400.0
2016-07-15 14:10:00,8.11,8.12,8.11,8.11,167500.0,8.11,8.12,8.11,8.11,167500.0
2016-07-15 14:15:00,8.11,8.11,8.1,8.1,535200.0,8.11,8.11,8.1,8.1,535200.0
2016-07-15 14:20:00,8.1,8.11,8.1,8.1,339800.0,8.1,8.11,8.1,8.1,339800.0
2016-07-15 14:25:00,8.1,8.1,8.09,8.09,510350.0,8.1,8.1,8.09,8.09,510350.0
2016-07-15 14:30:00,8.09,8.1,8.09,8.09,622500.0,8.09,8.1,8.09,8.09,622500.0
2016-07-15 14:35:00,8.09,8.1,8.09,8.1,777100.0,8.09,8.1,8.09,8.1,777100.0
2016-07-15 14:40:00,8.1,8.1,8.09,8.09,2029850.0,8.1,8.1,8.09,8.09,2029850.0
2016-07-15 14:45:00,8.09,8.12,8.08,8.11,1906100.0,8.09,8.12,8.08,8.11,1906100.0
2016-07-15 14:50:00,8.12,8.12,8.1,8.12,587900.0,8.12,8.12,8.1,8.12,587900.0
2016-07-15 14:55:00,8.11,8.12,8.1,8.11,703600.0,8.11,8.12,8.1,8.11,703600.0
2016-07-15 15:00:00,8.11,8.11,8.1,8.1,644550.0,8.11,8.11,8.1,8.1,644550.0
2016-07-15 15:05:00,8.1,8.11,8.1,8.1,504450.0,8.1,8.11,8.1,8.1,504450.0
2016-07-15 15:10:00,8.1,8.11,8.1,8.11,483400.0,8.1,8.11,8.1,8.11,483400.0
2016-07-15 15:15:00,8.11,8.11,8.1,8.11,506250.0,8.11,8.11,8.1,8.11,506250.0
2016-07-15 15:20:00,8.11,8.12,8.11,8.12,659750.0,8.11,8.12,8.11,8.12,659750.0
2016-07-15 15:25:00,8.12,8.12,8.11,8.12,326900.0,8.12,8.12,8.11,8.12,326900.0
2016-07-15 15:30:00,8.12,8.12,8.11,8.11,687750.0,8.12,8.12,8.11,8.11,687750.0
2016-07-15 15:35:00,8.11,8.11,8.1,8.1,893250.0,8.11,8.11,8.1,8.1,893250.0
2016-07-15 15:40:00,8.1,8.1,8.1,8.1,954600.0,8.1,8.1,8.1,8.1,954600.0
2016-07-15 15:45:00,8.1,8.1,8.1,8.1,2224650.0,8.1,8.1,8.1,8.1,2224650.0
2016-07-15 15:50:00,8.1,8.1,8.1,8.1,2358600.0,8.1,8.1,8.1,8.1,2358600.0
2016-07-15 15:55:00,8.1,8.1,8.09,8.1,5692800.0,8.1,8.1,8.09,8.1,5692800.0
2016-07-18 09:30:00,8.1,8.1,8.05,8.07,1534650.0,8.1,8.1,8.05,8.07,1534650.0
2016-07-18 09:35:00,8.08,8.09,8.07,8.09,859800.0,8.08,8.09,8.07,8.09,859800.0
2016-07-18 09:40:00,8.08,8.11,8.07,8.1,643850.0,8.08,8.11,8.07,8.1,643850.0
2016-07-18 09:45:00,8.1,8.1,8.06,8.08,471700.0,8.1,8.1,8.06,8.08,471700.0
2016-07-18 09:50:00,8.08,8.09,8.07,8.09,338050.0,8.08,8.09,8.07,8.09,338050.0
2016-07-18 09:55:00,8.08,8.09,8.08,8.08,339500.0,8.08,8.09,8.08,8.08,339500.0
2016-07-18 10:00:00,8.08,8.09,8.08,8.09,362700.0,8.08,8.09,8.08,8.09,362700.0
2016-07-18 10:05:00,8.09,8.09,8.08,8.08,192400.0,8.09,8.09,8.08,8.08,192400.0
2016-07-18 10:10:00,8.08,8.09,8.08,8.08,176400.0,8.08,8.09,8.08,8.08,176400.0
2016-07-18 10:15:00,8.08,8.13,8.08,8.13,976150.0,8.08,8.13,8.08,8.13,976150.0
2016-07-18 10:20:00,8.12,8.13,8.1,8.1,653600.0,8.12,8.13,8.1,8.1,653600.0
2016-07-18 10:25:00,8.1,8.14,8.1,8.13,1121300.0,8.1,8.14,8.1,8.13,1121300.0
2016-07-18 10:30:00,8.13,8.14,8.12,8.13,440300.0,8.13,8.14,8.12,8.13,440300.0
2016-07-18 10:35:00,8.13,8.15,8.12,8.14,1559500.0,8.13,8.15,8.12,8.14,1559500.0
2016-07-18 10:40:00,8.14,8.14,8.12,8.13,339500.0,8.14,8.14,8.12,8.13,339500.0
2016-07-18 10:45:00,8.13,8.14,8.12,8.13,734950.0,8.13,8.14,8.12,8.13,734950.0
2016-07-18 10:50:00,8.14,8.14,8.13,8.13,290000.0,8.14,8.14,8.13,8.13,290000.0
2016-07-18 10:55:00,8.13,8.13,8.13,8.13,233700.0,8.13,8.13,8.13,8.13,233700.0
2016-07-18 11:00:00,8.13,8.14,8.13,8.14,207350.0,8.13,8.14,8.13,8.14,207350.0
2016-07-18 11:05:00,8.14,8.17,8.13,8.17,539700.0,8.14,8.17,8.13,8.17,539700.0
2016-07-18 11:10:00,8.17,8.18,8.17,8.17,481000.0,8.17,8.18,8.17,8.17,481000.0
2016-07-18 11:15:00,8.16,8.19,8.16,8.18,936700.0,8.16,8.19,8.16,8.18,936700.0
2016-07-18 11:20:00,8.18,8.2,8.18,8.2,349800.0,8.18,8.2,8.18,8.2,349800.0
2016-07-18 11:25:00,8.2,8.2,8.19,8.19,255100.0,8.2,8.2,8.19,8.19,255100.0
2016-07-18 11:30:00,8.19,8.19,8.18,8.18,376650.0,8.19,8.19,8.18,8.18,376650.0
2016-07-18 11:35:00,8.19,8.19,8.18,8.19,103900.0,8.19,8.19,8.18,8.19,103900.0
2016-07-18 11:40:00,8.19,8.2,8.19,8.2,241500.0,8.19,8.2,8.19,8.2,241500.0
2016-07-18 11:45:00,8.2,8.22,8.19,8.21,642700.0,8.2,8.22,8.19,8.21,642700.0
2016-07-18 11:50:00,8.21,8.21,8.2,8.21,350000.0,8.21,8.21,8.2,8.21,350000.0
2016-07-18 11:55:00,8.2,8.21,8.2,8.21,179050.0,8.2,8.21,8.2,8.21,179050.0
2016-07-18 12:00:00,8.21,8.21,8.2,8.21,195250.0,8.21,8.21,8.2,8.21,195250.0
2016-07-18 12:05:00,8.21,8.21,8.2,8.2,110000.0,8.21,8.21,8.2,8.2,110000.0
2016-07-18 12:10:00,8.2,8.2,8.19,8.19,336800.0,8.2,8.2,8.19,8.19,336800.0
2016-07-18 12:15:00,8.19,8.19,8.18,8.18,154550.0,8.19,8.19,8.18,8.18,154550.0
2016-07-18 12:20:00,8.18,8.19,8.18,8.19,141250.0,8.18,8.19,8.18,8.19,141250.0
2016-07-18 12:25:00,8.19,8.19,8.19,8.19,284800.0,8.19,8.19,8.19,8.19,284800.0
2016-07-18 12:30:00,8.19,8.19,8.18,8.18,90000.0,8.19,8.19,8.18,8.18,90000.0
2016-07-18 12:35:00,8.18,8.19,8.18,8.19,132500.0,8.18,8.19,8.18,8.19,132500.0
2016-07-18 12:40:00,8.2,8.2,8.19,8.19,175050.0,8.2,8.2,8.19,8.19,175050.0
2016-07-18 12:45:00,8.19,8.2,8.19,8.19,169750.0,8.19,8.2,8.19,8.19,169750.0
2016-07-18 12:50:00,8.18,8.18,8.18,8.18,29800.0,8.18,8.18,8.18,8.18,29800.0
2016-07-18 12:55:00,8.18,8.19,8.18,8.18,150000.0,8.18,8.19,8.18,8.18,150000.0
2016-07-18 13:00:00,8.18,8.18,8.17,8.18,274250.0,8.18,8.18,8.17,8.18,274250.0
2016-07-18 13:05:00,8.18,8.18,8.17,8.18,257950.0,8.18,8.18,8.17,8.18,257950.0
2016-07-18 13:10:00,8.18,8.18,8.17,8.17,140000.0,8.18,8.18,8.17,8.17,140000.0
2016-07-18 13:15:00,8.17,8.17,8.15,8.16,325100.0,8.17,8.17,8.15,8.16,325100.0
2016-07-18 13:20:00,8.16,8.16,8.15,8.15,299100.0,8.16,8.16,8.15,8.15,299100.0
2016-07-18 13:25:00,8.15,8.16,8.14,8.15,119350.0,8.15,8.16,8.14,8.15,119350.0
2016-07-18 13:30:00,8.15,8.16,8.15,8.16,85000.0,8.15,8.16,8.15,8.16,85000.0
2016-07-18 13:35:00,8.16,8.17,8.16,8.17,210750.0,8.16,8.17,8.16,8.17,210750.0
2016-07-18 13:40:00,8.17,8.17,8.17,8.17,145000.0,8.17,8.17,8.17,8.17,145000.0
2016-07-18 13:45:00,8.17,8.17,8.16,8.16,166250.0,8.17,8.17,8.16,8.16,166250.0
2016-07-18 13:50:00,8.16,8.17,8.16,8.17,165600.0,8.16,8.17,8.16,8.17,165600.0
2016-07-18 13:55:00,8.17,8.18,8.17,8.18,194900.0,8.17,8.18,8.17,8.18,194900.0
2016-07-18 14:00:00,8.18,8.18,8.17,8.18,129250.0,8.18,8.18,8.17,8.18,129250.0
2016-07-18 14:05:00,8.18,8.18,8.17,8.18,40000.0,8.18,8.18,8.17,8.18,40000.0
2016-07-18 14:10:00,8.18,8.18,8.17,8.18,193450.0,8.18,8.18,8.17,8.18,193450.0
2016-07-18 14:15:00,8.17,8.18,8.17,8.17,55000.0,8.17,8.18,8.17,8.17,55000.0
2016-07-18 14:20:00,8.17,8.18,8.17,8.17,120000.0,8.17,8.18,8.17,8.17,120000.0
2016-07-18 14:25:00,8.17,8.17,8.17,8.17,62500.0,8.17,8.17,8.17,8.17,62500.0
2016-07-18 14:30:00,8.17,8.17,8.16,8.16,245000.0,8.17,8.17,8.16,8.16,245000.0
2016-07-18 14:35:00,8.16,8.17,8.16,8.16,201800.0,8.16,8.17,8.16,8.16,201800.0
2016-07-18 14:40:00,8.16,8.17,8.16,8.17,117950.0,8.16,8.17,8.16,8.17,117950.0
2016-07-18 14:45:00,8.16,8.17,8.16,8.17,118150.0,8.16,8.17,8.16,8.17,118150.0
2016-07-18 14:50:00,8.17,8.17,8.17,8.17,89550.0,8.17,8.17,8.17,8.17,89550.0
2016-07-18 14:55:00,8.17,8.18,8.17,8.18,102500.0,8.17,8.18,8.17,8.18,102500.0
2016-07-18 15:00:00,8.18,8.18,8.18,8.18,245250.0,8.18,8.18,8.18,8.18,245250.0
2016-07-18 15:05:00,8.18,8.18,8.18,8.18,263950.0,8.18,8.18,8.18,8.18,263950.0
2016-07-18 15:10:00,8.18,8.19,8.18,8.19,110000.0,8.18,8.19,8.18,8.19,110000.0
2016-07-18 15:15:00,8.19,8.19,8.18,8.19,295000.0,8.19,8.19,8.18,8.19,295000.0
2016-07-18 15:20:00,8.19,8.19,8.18,8.19,157850.0,8.19,8.19,8.18,8.19,157850.0
2016-07-18 15:25:00,8.19,8.19,8.19,8.19,105000.0,8.19,8.19,8.19,8.19,105000.0
2016-07-18 15:30:00,8.19,8.19,8.19,8.19,131400.0,8.19,8.19,8.19,8.19,131400.0
2016-07-18 15:35:00,8.19,8.2,8.18,8.19,340000.0,8.19,8.2,8.18,8.19,340000.0
2016-07-18 15:40:00,8.18,8.2,8.18,8.19,626500.0,8.18,8.2,8.18,8.19,626500.0
2016-07-18 15:45:00,8.19,8.2,8.19,8.2,488050.0,8.19,8.2,8.19,8.2,488050.0
2016-07-18 15:50:00,8.2,8.2,8.18,8.18,653300.0,8.2,8.2,8.18,8.18,653300.0
2016-07-18 15:55:00,8.18,8.19,8.17,8.18,1474650.0,8.18,8.19,8.17,8.18,1474650.0
2016-07-19 09:30:00,8.28,8.34,8.28,8.33,2185700.0,8.28,8.34,8.28,8.33,2185700.0
2016-07-19 09:35:00,8.34,8.39,8.31,8.32,3186900.0,8.34,8.39,8.31,8.32,3186900.0
2016-07-19 09:40:00,8.32,8.35,8.3,8.34,940550.0,8.32,8.35,8.3,8.34,940550.0
2016-07-19 09:45:00,8.33,8.35,8.32,8.32,1363350.0,8.33,8.35,8.32,8.32,1363350.0
2016-07-19 09:50:00,8.33,8.34,8.31,8.32,305250.0,8.33,8.34,8.31,8.32,305250.0
2016-07-19 09:55:00,8.32,8.33,8.29,8.3,831350.0,8.32,8.33,8.29,8.3,831350.0
2016-07-19 10:00:00,8.31,8.31,8.28,8.29,914200.0,8.31,8.31,8.28,8.29,914200.0
2016-07-19 10:05:00,8.29,8.31,8.28,8.3,377500.0,8.29,8.31,8.28,8.3,377500.0
2016-07-19 10:10:00,8.31,8.33,8.31,8.31,654700.0,8.31,8.33,8.31,8.31,654700.0
2016-07-19 10:15:00,8.31,8.33,8.31,8.31,907300.0,8.31,8.33,8.31,8.31,907300.0
2016-07-19 10:20:00,8.31,8.31,8.28,8.3,281450.0,8.31,8.31,8.28,8.3,281450.0
2016-07-19 10:25:00,8.3,8.3,8.29,8.29,222400.0,8.3,8.3,8.29,8.29,222400.0
2016-07-19 10:30:00,8.29,8.3,8.28,8.3,258250.0,8.29,8.3,8.28,8.3,258250.0
2016-07-19 10:35:00,8.3,8.3,8.29,8.3,166350.0,8.3,8.3,8.29,8.3,166350.0
2016-07-19 10:40:00,8.3,8.31,8.3,8.3,191500.0,8.3,8.31,8.3,8.3,191500.0
2016-07-19 10:45:00,8.3,8.3,8.29,8.3,70000.0,8.3,8.3,8.29,8.3,70000.0
2016-07-19 10:50:00,8.29,8.29,8.28,8.28,182450.0,8.29,8.29,8.28,8.28,182450.0
2016-07-19 10:55:00,8.29,8.29,8.26,8.27,720450.0,8.29,8.29,8.26,8.27,720450.0
2016-07-19 11:00:00,8.27,8.29,8.26,8.28,1888600.0,8.27,8.29,8.26,8.28,1888600.0
2016-07-19 11:05:00,8.28,8.28,8.26,8.26,204300.0,8.28,8.28,8.26,8.26,204300.0
2016-07-19 11:10:00,8.27,8.31,8.26,8.3,1624150.0,8.27,8.31,8.26,8.3,1624150.0
2016-07-19 11:15:00,8.3,8.31,8.29,8.29,860300.0,8.3,8.31,8.29,8.29,860300.0
2016-07-19 11:20:00,8.29,8.31,8.29,8.31,156850.0,8.29,8.31,8.29,8.31,156850.0
2016-07-19 11:25:00,8.31,8.32,8.3,8.31,296500.0,8.31,8.32,8.3,8.31,296500.0
2016-07-19 11:30:00,8.31,8.31,8.3,8.3,245000.0,8.31,8.31,8.3,8.3,245000.0
2016-07-19 11:35:00,8.3,8.31,8.3,8.31,162000.0,8.3,8.31,8.3,8.31,162000.0
2016-07-19 11:40:00,8.31,8.32,8.31,8.31,443250.0,8.31,8.32,8.31,8.31,443250.0
2016-07-19 11:45:00,8.3,8.31,8.29,8.31,85000.0,8.3,8.31,8.29,8.31,85000.0
2016-07-19 11:50:00,8.31,8.31,8.31,8.31,125500.0,8.31,8.31,8.31,8.31,125500.0
2016-07-19 11:55:00,8.32,8.32,8.31,8.31,147900.0,8.32,8.32,8.31,8.31,147900.0
2016-07-19 12:00:00,8.31,8.31,8.3,8.31,95250.0,8.31,8.31,8.3,8.31,95250.0
2016-07-19 12:05:00,8.31,8.31,8.3,8.3,55000.0,8.31,8.31,8.3,8.3,55000.0
2016-07-19 12:10:00,8.3,8.31,8.3,8.31,100100.0,8.3,8.31,8.3,8.31,100100.0
2016-07-19 12:15:00,8.31,8.31,8.31,8.31,27500.0,8.31,8.31,8.31,8.31,27500.0
2016-07-19 12:20:00,8.31,8.31,8.3,8.3,164400.0,8.31,8.31,8.3,8.3,164400.0
2016-07-19 12:25:00,8.31,8.31,8.3,8.3,167750.0,8.31,8.31,8.3,8.3,167750.0
2016-07-19 12:30:00,8.3,8.3,8.27,8.27,451650.0,8.3,8.3,8.27,8.27,451650.0
2016-07-19 12:35:00,8.27,8.29,8.27,8.29,261000.0,8.27,8.29,8.27,8.29,261000.0
2016-07-19 12:40:00,8.29,8.29,8.28,8.29,113350.0,8.29,8.29,8.28,8.29,113350.0
2016-07-19 12:45:00,8.29,8.31,8.28,8.31,270550.0,8.29,8.31,8.28,8.31,270550.0
2016-07-19 12:50:00,8.31,8.31,8.31,8.31,225800.0,8.31,8.31,8.31,8.31,225800.0
2016-07-19 12:55:00,8.31,8.31,8.3,8.3,220050.0,8.31,8.31,8.3,8.3,220050.0
2016-07-19 13:00:00,8.31,8.31,8.3,8.3,152700.0,8.31,8.31,8.3,8.3,152700.0
2016-07-19 13:05:00,8.3,8.3,8.3,8.3,110750.0,8.3,8.3,8.3,8.3,110750.0
2016-07-19 13:10:00,8.3,8.31,8.3,8.31,315300.0,8.3,8.31,8.3,8.31,315300.0
2016-07-19 13:15:00,8.31,8.32,8.3,8.32,938350.0,8.31,8.32,8.3,8.32,938350.0
2016-07-19 13:20:00,8.32,8.32,8.31,8.32,725150.0,8.32,8.32,8.31,8.32,725150.0
2016-07-19 13:25:00,8.31,8.32,8.29,8.3,703450.0,8.31,8.32,8.29,8.3,703450.0
2016-07-19 13:30:00,8.3,8.3,8.29,8.3,227100.0,8.3,8.3,8.29,8.3,227100.0
2016-07-19 13:35:00,8.29,8.3,8.29,8.29,75000.0,8.29,8.3,8.29,8.29,75000.0
2016-07-19 13:40:00,8.29,8.3,8.29,8.29,140650.0,8.29,8.3,8.29,8.29,140650.0
2016-07-19 13:45:00,8.3,8.31,8.3,8.31,380250.0,8.3,8.31,8.3,8.31,380250.0
2016-07-19 13:50:00,8.3,8.31,8.3,8.31,75000.0,8.3,8.31,8.3,8.31,75000.0
2016-07-19 13:55:00,8.31,8.31,8.3,8.31,135900.0,8.31,8.31,8.3,8.31,135900.0
2016-07-19 14:00:00,8.31,8.32,8.3,8.31,356350.0,8.31,8.32,8.3,8.31,356350.0
2016-07-19 14:05:00,8.31,8.32,8.31,8.31,311600.0,8.31,8.32,8.31,8.31,311600.0
2016-07-19 14:10:00,8.31,8.31,8.31,8.31,113250.0,8.31,8.31,8.31,8.31,113250.0
2016-07-19 14:15:00,8.32,8.33,8.32,8.33,641500.0,8.32,8.33,8.32,8.33,641500.0
2016-07-19 14:20:00,8.32,8.33,8.32,8.33,221700.0,8.32,8.33,8.32,8.33,221700.0
2016-07-19 14:25:00,8.32,8.34,8.32,8.33,113500.0,8.32,8.34,8.32,8.33,113500.0
2016-07-19 14:30:00,8.34,8.35,8.33,8.34,639050.0,8.34,8.35,8.33,8.34,639050.0
2016-07-19 14:35:00,8.34,8.35,8.34,8.35,319500.0,8.34,8.35,8.34,8.35,319500.0
2016-07-19 14:40:00,8.35,8.36,8.35,8.35,326750.0,8.35,8.36,8.35,8.35,326750.0
2016-07-19 14:45:00,8.35,8.35,8.34,8.34,223900.0,8.35,8.35,8.34,8.34,223900.0
2016-07-19 14:50:00,8.34,8.34,8.33,8.33,230050.0,8.34,8.34,8.33,8.33,230050.0
2016-07-19 14:55:00,8.34,8.34,8.33,8.34,191850.0,8.34,8.34,8.33,8.34,191850.0
2016-07-19 15:00:00,8.34,8.34,8.33,8.33,196500.0,8.34,8.34,8.33,8.33,196500.0
2016-07-19 15:05:00,8.33,8.33,8.33,8.33,171000.0,8.33,8.33,8.33,8.33,171000.0
2016-07-19 15:10:00,8.33,8.33,8.33,8.33,154050.0,8.33,8.33,8.33,8.33,154050.0
2016-07-19 15:15:00,8.33,8.33,8.33,8.33,171000.0,8.33,8.33,8.33,8.33,171000.0
2016-07-19 15:20:00,8.33,8.34,8.33,8.34,91250.0,8.33,8.34,8.33,8.34,91250.0
2016-07-19 15:25:00,8.34,8.34,8.34,8.34,220400.0,8.34,8.34,8.34,8.34,220400.0
2016-07-19 15:30:00,8.34,8.34,8.31,8.32,645700.0,8.34,8.34,8.31,8.32,645700.0
2016-07-19 15:35:00,8.32,8.32,8.31,8.31,336950.0,8.32,8.32,8.31,8.31,336950.0
2016-07-19 15:40:00,8.31,8.31,8.3,8.3,485000.0,8.31,8.31,8.3,8.3,485000.0
2016-07-19 15:45:00,8.3,8.32,8.29,8.3,436300.0,8.3,8.32,8.29,8.3,436300.0
2016-07-19 15:50:00,8.3,8.32,8.3,8.31,393200.0,8.3,8.32,8.3,8.31,393200.0
2016-07-19 15:55:00,8.32,8.32,8.3,8.3,1548300.0,8.32,8.32,8.3,8.3,1548300.0
2016-07-20 09:30:00,8.3,8.35,8.29,8.3,553500.0,8.3,8.35,8.29,8.3,553500.0
2016-07-20 09:35:00,8.3,8.33,8.29,8.33,292000.0,8.3,8.33,8.29,8.33,292000.0
2016-07-20 09:40:00,8.33,8.33,8.3,8.32,101250.0,8.33,8.33,8.3,8.32,101250.0
2016-07-20 09:45:00,8.31,8.32,8.3,8.31,132250.0,8.31,8.32,8.3,8.31,132250.0
2016-07-20 09:50:00,8.31,8.32,8.31,8.32,354050.0,8.31,8.32,8.31,8.32,354050.0
2016-07-20 09:55:00,8.32,8.35,8.32,8.33,1014950.0,8.32,8.35,8.32,8.33,1014950.0
2016-07-20 10:00:00,8.34,8.35,8.33,8.34,473400.0,8.34,8.35,8.33,8.34,473400.0
2016-07-20 10:05:00,8.35,8.35,8.33,8.34,188800.0,8.35,8.35,8.33,8.34,188800.0
2016-07-20 10:10:00,8.34,8.34,8.32,8.33,251450.0,8.34,8.34,8.32,8.33,251450.0
2016-07-20 10:15:00,8.33,8.35,8.33,8.35,220400.0,8.33,8.35,8.33,8.35,220400.0
2016-07-20 10:20:00,8.35,8.35,8.33,8.33,121250.0,8.35,8.35,8.33,8.33,121250.0
2016-07-20 10:25:00,8.34,8.34,8.33,8.33,130000.0,8.34,8.34,8.33,8.33,130000.0
2016-07-20 10:30:00,8.32,8.33,8.32,8.33,218350.0,8.32,8.33,8.32,8.33,218350.0
2016-07-20 10:35:00,8.32,8.34,8.32,8.32,271450.0,8.32,8.34,8.32,8.32,271450.0
2016-07-20 10:40:00,8.32,8.34,8.31,8.33,491950.0,8.32,8.34,8.31,8.33,491950.0
2016-07-20 10:45:00,8.33,8.33,8.3,8.31,344250.0,8.33,8.33,8.3,8.31,344250.0
2016-07-20 10:50:00,8.31,8.31,8.29,8.29,210450.0,8.31,8.31,8.29,8.29,210450.0
2016-07-20 10:55:00,8.29,8.31,8.28,8.31,352950.0,8.29,8.31,8.28,8.31,352950.0
2016-07-20 11:00:00,8.3,8.31,8.3,8.31,295800.0,8.3,8.31,8.3,8.31,295800.0
2016-07-20 11:05:00,8.3,8.32,8.3,8.32,417900.0,8.3,8.32,8.3,8.32,417900.0
2016-07-20 11:10:00,8.32,8.34,8.32,8.33,396950.0,8.32,8.34,8.32,8.33,396950.0
2016-07-20 11:15:00,8.33,8.34,8.32,8.33,372700.0,8.33,8.34,8.32,8.33,372700.0
2016-07-20 11:20:00,8.34,8.35,8.33,8.35,517750.0,8.34,8.35,8.33,8.35,517750.0
2016-07-20 11:25:00,8.35,8.35,8.34,8.35,257500.0,8.35,8.35,8.34,8.35,257500.0
2016-07-20 11:30:00,8.35,8.35,8.34,8.35,882800.0,8.35,8.35,8.34,8.35,882800.0
2016-07-20 11:35:00,8.35,8.36,8.35,8.35,537500.0,8.35,8.36,8.35,8.35,537500.0
2016-07-20 11:40:00,8.36,8.36,8.35,8.35,294850.0,8.36,8.36,8.35,8.35,294850.0
2016-07-20 11:45:00,8.35,8.37,8.35,8.37,325200.0,8.35,8.37,8.35,8.37,325200.0
2016-07-20 11:50:00,8.36,8.37,8.36,8.36,137500.0,8.36,8.37,8.36,8.36,137500.0
2016-07-20 11:55:00,8.36,8.36,8.36,8.36,413050.0,8.36,8.36,8.36,8.36,413050.0
2016-07-20 12:00:00,8.36,8.36,8.36,8.36,78100.0,8.36,8.36,8.36,8.36,78100.0
2016-07-20 12:05:00,8.36,8.37,8.36,8.36,193450.0,8.36,8.37,8.36,8.36,193450.0
2016-07-20 12:10:00,8.37,8.37,8.36,8.37,208250.0,8.37,8.37,8.36,8.37,208250.0
2016-07-20 12:15:00,8.36,8.37,8.36,8.36,161100.0,8.36,8.37,8.36,8.36,161100.0
2016-07-20 12:20:00,8.36,8.37,8.36,8.37,382950.0,8.36,8.37,8.36,8.37,382950.0
2016-07-20 12:25:00,8.37,8.39,8.37,8.38,467350.0,8.37,8.39,8.37,8.38,467350.0
2016-07-20 12:30:00,8.38,8.39,8.38,8.39,225000.0,8.38,8.39,8.38,8.39,225000.0
2016-07-20 12:35:00,8.39,8.4,8.37,8.38,314950.0,8.39,8.4,8.37,8.38,314950.0
2016-07-20 12:40:00,8.38,8.4,8.38,8.39,582200.0,8.38,8.4,8.38,8.39,582200.0
2016-07-20 12:45:00,8.39,8.39,8.38,8.39,35000.0,8.39,8.39,8.38,8.39,35000.0
2016-07-20 12:50:00,8.38,8.39,8.38,8.39,215000.0,8.38,8.39,8.38,8.39,215000.0
2016-07-20 12:55:00,8.39,8.39,8.39,8.39,201100.0,8.39,8.39,8.39,8.39,201100.0
2016-07-20 13:00:00,8.39,8.4,8.39,8.4,452450.0,8.39,8.4,8.39,8.4,452450.0
2016-07-20 13:05:00,8.4,8.4,8.4,8.4,261550.0,8.4,8.4,8.4,8.4,261550.0
2016-07-20 13:10:00,8.4,8.4,8.38,8.38,166000.0,8.4,8.4,8.38,8.38,166000.0
2016-07-20 13:15:00,8.38,8.39,8.38,8.38,155000.0,8.38,8.39,8.38,8.38,155000.0
2016-07-20 13:20:00,8.38,8.39,8.37,8.38,164500.0,8.38,8.39,8.37,8.38,164500.0
2016-07-20 13:25:00,8.37,8.38,8.37,8.37,124750.0,8.37,8.38,8.37,8.37,124750.0
2016-07-20 13:30:00,8.37,8.38,8.37,8.38,170000.0,8.37,8.38,8.37,8.38,170000.0
2016-07-20 13:35:00,8.38,8.4,8.38,8.39,223450.0,8.38,8.4,8.38,8.39,223450.0
2016-07-20 13:40:00,8.39,8.4,8.39,8.39,126350.0,8.39,8.4,8.39,8.39,126350.0
2016-07-20 13:45:00,8.39,8.39,8.38,8.39,125000.0,8.39,8.39,8.38,8.39,125000.0
2016-07-20 13:50:00,8.39,8.4,8.38,8.39,213000.0,8.39,8.4,8.38,8.39,213000.0
2016-07-20 13:55:00,8.39,8.39,8.38,8.38,189850.0,8.39,8.39,8.38,8.38,189850.0
2016-07-20 14:00:00,8.38,8.39,8.38,8.38,242500.0,8.38,8.39,8.38,8.38,242500.0
2016-07-20 14:05:00,8.39,8.39,8.38,8.39,150000.0,8.39,8.39,8.38,8.39,150000.0
2016-07-20 14:10:00,8.39,8.39,8.38,8.38,187350.0,8.39,8.39,8.38,8.38,187350.0
2016-07-20 14:15:00,8.38,8.39,8.38,8.38,138000.0,8.38,8.39,8.38,8.38,138000.0
2016-07-20 14:20:00,8.38,8.39,8.38,8.38,560850.0,8.38,8.39,8.38,8.38,560850.0
2016-07-20 14:25:00,8.38,8.39,8.38,8.39,295450.0,8.38,8.39,8.38,8.39,295450.0
2016-07-20 14:30:00,8.39,8.4,8.39,8.39,771600.0,8.39,8.4,8.39,8.39,771600.0
2016-07-20 14:35:00,8.39,8.4,8.39,8.4,731100.0,8.39,8.4,8.39,8.4,731100.0
2016-07-20 14:40:00,8.4,8.4,8.39,8.4,332700.0,8.4,8.4,8.39,8.4,332700.0
2016-07-20 14:45:00,8.4,8.4,8.4,8.4,178600.0,8.4,8.4,8.4,8.4,178600.0
2016-07-20 14:50:00,8.4,8.41,8.4,8.41,334400.0,8.4,8.41,8.4,8.41,334400.0
2016-07-20 14:55:00,8.41,8.41,8.39,8.39,175250.0,8.41,8.41,8.39,8.39,175250.0
2016-07-20 15:00:00,8.4,8.4,8.39,8.39,224000.0,8.4,8.4,8.39,8.39,224000.0
2016-07-20 15:05:00,8.39,8.39,8.38,8.38,360000.0,8.39,8.39,8.38,8.38,360000.0
2016-07-20 15:10:00,8.38,8.39,8.38,8.38,131250.0,8.38,8.39,8.38,8.38,131250.0
2016-07-20 15:15:00,8.38,8.39,8.38,8.38,165000.0,8.38,8.39,8.38,8.38,165000.0
2016-07-20 15:20:00,8.38,8.38,8.37,8.38,272700.0,8.38,8.38,8.37,8.38,272700.0
2016-07-20 15:25:00,8.37,8.38,8.36,8.37,363900.0,8.37,8.38,8.36,8.37,363900.0
2016-07-20 15:30:00,8.37,8.39,8.37,8.38,471400.0,8.37,8.39,8.37,8.38,471400.0
2016-07-20 15:35:00,8.38,8.38,8.38,8.38,525550.0,8.38,8.38,8.38,8.38,525550.0
2016-07-20 15:40:00,8.38,8.4,8.38,8.39,831250.0,8.38,8.4,8.38,8.39,831250.0
2016-07-20 15:45:00,8.4,8.4,8.39,8.4,888100.0,8.4,8.4,8.39,8.4,888100.0
2016-07-20 15:50:00,8.41,8.41,8.4,8.41,1405600.0,8.41,8.41,8.4,8.41,1405600.0
2016-07-20 15:55:00,8.4,8.41,8.38,8.39,2890100.0,8.4,8.41,8.38,8.39,2890100.0
2016-07-21 09:30:00,8.39,8.4,8.35,8.36,969100.0,8.39,8.4,8.35,8.36,969100.0
2016-07-21 09:35:00,8.37,8.38,8.34,8.36,521700.0,8.37,8.38,8.34,8.36,521700.0
2016-07-21 09:40:00,8.36,8.39,8.36,8.39,678450.0,8.36,8.39,8.36,8.39,678450.0
2016-07-21 09:45:00,8.38,8.38,8.34,8.36,638400.0,8.38,8.38,8.34,8.36,638400.0
2016-07-21 09:50:00,8.35,8.36,8.35,8.35,270800.0,8.35,8.36,8.35,8.35,270800.0
2016-07-21 09:55:00,8.34,8.34,8.25,8.26,1690800.0,8.34,8.34,8.25,8.26,1690800.0
2016-07-21 10:00:00,8.27,8.29,8.26,8.28,922150.0,8.27,8.29,8.26,8.28,922150.0
2016-07-21 10:05:00,8.28,8.29,8.27,8.27,1423550.0,8.28,8.29,8.27,8.27,1423550.0
2016-07-21 10:10:00,8.27,8.31,8.27,8.31,832250.0,8.27,8.31,8.27,8.31,832250.0
2016-07-21 10:15:00,8.31,8.32,8.28,8.29,879400.0,8.31,8.32,8.28,8.29,879400.0
2016-07-21 10:20:00,8.29,8.3,8.27,8.28,732000.0,8.29,8.3,8.27,8.28,732000.0
2016-07-21 10:25:00,8.28,8.29,8.28,8.28,484850.0,8.28,8.29,8.28,8.28,484850.0
2016-07-21 10:30:00,8.29,8.29,8.28,8.29,451550.0,8.29,8.29,8.28,8.29,451550.0
2016-07-21 10:35:00,8.29,8.34,8.29,8.33,839900.0,8.29,8.34,8.29,8.33,839900.0
2016-07-21 10:40:00,8.33,8.33,8.31,8.33,316900.0,8.33,8.33,8.31,8.33,316900.0
2016-07-21 10:45:00,8.33,8.34,8.32,8.33,999300.0,8.33,8.34,8.32,8.33,999300.0
2016-07-21 10:50:00,8.33,8.36,8.33,8.36,683800.0,8.33,8.36,8.33,8.36,683800.0
2016-07-21 10:55:00,8.36,8.37,8.36,8.36,975800.0,8.36,8.37,8.36,8.36,975800.0
2016-07-21 11:00:00,8.36,8.37,8.34,8.35,1293500.0,8.36,8.37,8.34,8.35,1293500.0
2016-07-21 11:05:00,8.36,8.37,8.34,8.35,295100.0,8.36,8.37,8.34,8.35,295100.0
2016-07-21 11:10:00,8.35,8.36,8.34,8.35,249800.0,8.35,8.36,8.34,8.35,249800.0
2016-07-21 11:15:00,8.35,8.35,8.33,8.34,560650.0,8.35,8.35,8.33,8.34,560650.0
2016-07-21 11:20:00,8.34,8.35,8.33,8.34,188450.0,8.34,8.35,8.33,8.34,188450.0
2016-07-21 11:25:00,8.35,8.36,8.34,8.35,229000.0,8.35,8.36,8.34,8.35,229000.0
2016-07-21 11:30:00,8.35,8.36,8.34,8.35,612050.0,8.35,8.36,8.34,8.35,612050.0
2016-07-21 11:35:00,8.36,8.36,8.32,8.34,375500.0,8.36,8.36,8.32,8.34,375500.0
2016-07-21 11:40:00,8.34,8.34,8.33,8.33,334000.0,8.34,8.34,8.33,8.33,334000.0
2016-07-21 11:45:00,8.33,8.33,8.32,8.33,416050.0,8.33,8.33,8.32,8.33,416050.0
2016-07-21 11:50:00,8.32,8.33,8.31,8.32,390100.0,8.32,8.33,8.31,8.32,390100.0
2016-07-21 11:55:00,8.32,8.33,8.32,8.33,383350.0,8.32,8.33,8.32,8.33,383350.0
2016-07-21 12:00:00,8.33,8.34,8.33,8.33,214250.0,8.33,8.34,8.33,8.33,214250.0
2016-07-21 12:05:00,8.33,8.34,8.32,8.33,157000.0,8.33,8.34,8.32,8.33,157000.0
2016-07-21 12:10:00,8.33,8.33,8.33,8.33,82150.0,8.33,8.33,8.33,8.33,82150.0
2016-07-21 12:15:00,8.33,8.35,8.33,8.34,355400.0,8.33,8.35,8.33,8.34,355400.0
2016-07-21 12:20:00,8.34,8.34,8.32,8.32,315000.0,8.34,8.34,8.32,8.32,315000.0
2016-07-21 12:25:00,8.32,8.34,8.32,8.33,280000.0,8.32,8.34,8.32,8.33,280000.0
2016-07-21 12:30:00,8.34,8.34,8.32,8.32,834750.0,8.34,8.34,8.32,8.32,834750.0
2016-07-21 12:35:00,8.32,8.33,8.31,8.32,582650.0,8.32,8.33,8.31,8.32,582650.0
2016-07-21 12:40:00,8.31,8.32,8.31,8.32,322500.0,8.31,8.32,8.31,8.32,322500.0
2016-07-21 12:45:00,8.33,8.33,8.32,8.33,162500.0,8.33,8.33,8.32,8.33,162500.0
2016-07-21 12:50:00,8.33,8.33,8.31,8.33,234900.0,8.33,8.33,8.31,8.33,234900.0
2016-07-21 12:55:00,8.33,8.34,8.32,8.32,273600.0,8.33,8.34,8.32,8.32,273600.0
2016-07-21 13:00:00,8.33,8.34,8.33,8.34,382700.0,8.33,8.34,8.33,8.34,382700.0
2016-07-21 13:05:00,8.34,8.36,8.34,8.35,229500.0,8.34,8.36,8.34,8.35,229500.0
2016-07-21 13:10:00,8.35,8.36,8.34,8.36,345900.0,8.35,8.36,8.34,8.36,345900.0
2016-07-21 13:15:00,8.36,8.37,8.36,8.36,441600.0,8.36,8.37,8.36,8.36,441600.0
2016-07-21 13:20:00,8.36,8.37,8.35,8.37,377250.0,8.36,8.37,8.35,8.37,377250.0
2016-07-21 13:25:00,8.37,8.37,8.36,8.37,135000.0,8.37,8.37,8.36,8.37,135000.0
2016-07-21 13:30:00,8.37,8.37,8.36,8.37,323950.0,8.37,8.37,8.36,8.37,323950.0
2016-07-21 13:35:00,8.37,8.37,8.36,8.36,180750.0,8.37,8.37,8.36,8.36,180750.0
2016-07-21 13:40:00,8.36,8.37,8.35,8.37,210000.0,8.36,8.37,8.35,8.37,210000.0
2016-07-21 13:45:00,8.36,8.37,8.36,8.37,201400.0,8.36,8.37,8.36,8.37,201400.0
2016-07-21 13:50:00,8.36,8.37,8.36,8.36,280200.0,8.36,8.37,8.36,8.36,280200.0
2016-07-21 13:55:00,8.36,8.37,8.36,8.36,318600.0,8.36,8.37,8.36,8.36,318600.0
2016-07-21 14:00:00,8.36,8.37,8.36,8.37,644400.0,8.36,8.37,8.36,8.37,644400.0
2016-07-21 14:05:00,8.37,8.37,8.35,8.35,758500.0,8.37,8.37,8.35,8.35,758500.0
2016-07-21 14:10:00,8.35,8.36,8.34,8.35,493550.0,8.35,8.36,8.34,8.35,493550.0
2016-07-21 14:15:00,8.35,8.36,8.35,8.36,402650.0,8.35,8.36,8.35,8.36,402650.0
2016-07-21 14:20:00,8.36,8.37,8.36,8.36,927850.0,8.36,8.37,8.36,8.36,927850.0
2016-07-21 14:25:00,8.36,8.36,8.34,8.35,632150.0,8.36,8.36,8.34,8.35,632150.0
2016-07-21 14:30:00,8.35,8.35,8.32,8.33,924550.0,8.35,8.35,8.32,8.33,924550.0
2016-07-21 14:35:00,8.33,8.35,8.32,8.35,901400.0,8.33,8.35,8.32,8.35,901400.0
2016-07-21 14:40:00,8.35,8.36,8.34,8.34,1086000.0,8.35,8.36,8.34,8.34,1086000.0
2016-07-21 14:45:00,8.34,8.35,8.34,8.35,401500.0,8.34,8.35,8.34,8.35,401500.0
2016-07-21 14:50:00,8.35,8.37,8.35,8.37,1189050.0,8.35,8.37,8.35,8.37,1189050.0
2016-07-21 14:55:00,8.37,8.37,8.35,8.36,2239250.0,8.37,8.37,8.35,8.36,2239250.0
2016-07-21 15:00:00,8.35,8.37,8.35,8.36,788500.0,8.35,8.37,8.35,8.36,788500.0
2016-07-21 15:05:00,8.37,8.37,8.35,8.36,758250.0,8.37,8.37,8.35,8.36,758250.0
2016-07-21 15:10:00,8.35,8.36,8.35,8.35,682150.0,8.35,8.36,8.35,8.35,682150.0
2016-07-21 15:15:00,8.36,8.36,8.34,8.35,669350.0,8.36,8.36,8.34,8.35,669350.0
2016-07-21 15:20:00,8.35,8.35,8.34,8.34,535850.0,8.35,8.35,8.34,8.34,535850.0
2016-07-21 15:25:00,8.34,8.35,8.33,8.35,798700.0,8.34,8.35,8.33,8.35,798700.0
2016-07-21 15:30:00,8.35,8.36,8.34,8.36,813200.0,8.35,8.36,8.34,8.36,813200.0
2016-07-21 15:35:00,8.36,8.36,8.35,8.36,1377700.0,8.36,8.36,8.35,8.36,1377700.0
2016-07-21 15:40:00,8.36,8.37,8.35,8.36,1316200.0,8.36,8.37,8.35,8.36,1316200.0
2016-07-21 15:45:00,8.36,8.37,8.36,8.37,1667550.0,8.36,8.37,8.36,8.37,1667550.0
2016-07-21 15:50:00,8.36,8.37,8.35,8.36,2682400.0,8.36,8.37,8.35,8.36,2682400.0
2016-07-21 15:55:00,8.36,8.37,8.35,8.36,4312600.0,8.36,8.37,8.35,8.36,4312600.0
2016-07-22 09:30:00,8.29,8.58,8.24,8.48,13737950.0,8.29,8.58,8.24,8.48,13737950.0
2016-07-22 09:35:00,8.47,8.51,8.31,8.41,5331900.0,8.47,8.51,8.31,8.41,5331900.0
2016-07-22 09:40:00,8.41,8.46,8.37,8.37,2926600.0,8.41,8.46,8.37,8.37,2926600.0
2016-07-22 09:45:00,8.38,8.44,8.37,8.38,2922050.0,8.38,8.44,8.37,8.38,2922050.0
2016-07-22 09:50:00,8.39,8.4,8.32,8.35,3037700.0,8.39,8.4,8.32,8.35,3037700.0
2016-07-22 09:55:00,8.36,8.44,8.3,8.42,5186500.0,8.36,8.44,8.3,8.42,5186500.0
2016-07-22 10:00:00,8.42,8.42,8.37,8.42,1946500.0,8.42,8.42,8.37,8.42,1946500.0
2016-07-22 10:05:00,8.42,8.5,8.41,8.47,4939000.0,8.42,8.5,8.41,8.47,4939000.0
2016-07-22 10:10:00,8.47,8.55,8.46,8.55,4565100.0,8.47,8.55,8.46,8.55,4565100.0
2016-07-22 10:15:00,8.55,8.6,8.52,8.54,4167950.0,8.55,8.6,8.52,8.54,4167950.0
2016-07-22 10:20:00,8.55,8.59,8.54,8.57,2883950.0,8.55,8.59,8.54,8.57,2883950.0
2016-07-22 10:25:00,8.58,8.61,8.57,8.61,4776150.0,8.58,8.61,8.57,8.61,4776150.0
2016-07-22 10:30:00,8.6,8.61,8.54,8.55,2206450.0,8.6,8.61,8.54,8.55,2206450.0
2016-07-22 10:35:00,8.55,8.58,8.54,8.55,2596250.0,8.55,8.58,8.54,8.55,2596250.0
2016-07-22 10:40:00,8.56,8.64,8.56,8.63,3221550.0,8.56,8.64,8.56,8.63,3221550.0
2016-07-22 10:45:00,8.63,8.67,8.6,8.61,2724700.0,8.63,8.67,8.6,8.61,2724700.0
2016-07-22 10:50:00,8.62,8.64,8.6,8.62,1157950.0,8.62,8.64,8.6,8.62,1157950.0
2016-07-22 10:55:00,8.62,8.67,8.61,8.66,2203850.0,8.62,8.67,8.61,8.66,2203850.0
2016-07-22 11:00:00,8.66,8.66,8.64,8.65,1484650.0,8.66,8.66,8.64,8.65,1484650.0
2016-07-22 11:05:00,8.65,8.67,8.63,8.66,2426350.0,8.65,8.67,8.63,8.66,2426350.0
2016-07-22 11:10:00,8.66,8.68,8.64,8.66,2007950.0,8.66,8.68,8.64,8.66,2007950.0
2016-07-22 11:15:00,8.66,8.66,8.61,8.62,1809700.0,8.66,8.66,8.61,8.62,1809700.0
2016-07-22 11:20:00,8.62,8.63,8.6,8.62,991600.0,8.62,8.63,8.6,8.62,991600.0
2016-07-22 11:25:00,8.61,8.66,8.61,8.63,1082550.0,8.61,8.66,8.61,8.63,1082550.0
2016-07-22 11:30:00,8.63,8.68,8.62,8.68,5386150.0,8.63,8.68,8.62,8.68,5386150.0
2016-07-22 11:35:00,8.68,8.7,8.67,8.68,1644350.0,8.68,8.7,8.67,8.68,1644350.0
2016-07-22 11:40:00,8.68,8.71,8.67,8.71,2188850.0,8.68,8.71,8.67,8.71,2188850.0
2016-07-22 11:45:00,8.71,8.73,8.7,8.71,1798200.0,8.71,8.73,8.7,8.71,1798200.0
2016-07-22 11:50:00,8.71,8.76,8.71,8.75,2570150.0,8.71,8.76,8.71,8.75,2570150.0
2016-07-22 11:55:00,8.75,8.78,8.75,8.76,2767550.0,8.75,8.78,8.75,8.76,2767550.0
2016-07-22 12:00:00,8.76,8.8,8.76,8.8,3500050.0,8.76,8.8,8.76,8.8,3500050.0
2016-07-22 12:05:00,8.79,8.8,8.76,8.78,1492800.0,8.79,8.8,8.76,8.78,1492800.0
2016-07-22 12:10:00,8.78,8.81,8.77,8.79,1988200.0,8.78,8.81,8.77,8.79,1988200.0
2016-07-22 12:15:00,8.78,8.8,8.74,8.77,1455000.0,8.78,8.8,8.74,8.77,1455000.0
2016-07-22 12:20:00,8.78,8.78,8.75,8.77,436750.0,8.78,8.78,8.75,8.77,436750.0
2016-07-22 12:25:00,8.77,8.8,8.77,8.78,923100.0,8.77,8.8,8.77,8.78,923100.0
2016-07-22 12:30:00,8.79,8.83,8.78,8.82,2259150.0,8.79,8.83,8.78,8.82,2259150.0
2016-07-22 12:35:00,8.82,8.83,8.81,8.82,1652650.0,8.82,8.83,8.81,8.82,1652650.0
2016-07-22 12:40:00,8.82,8.83,8.81,8.83,1252500.0,8.82,8.83,8.81,8.83,1252500.0
2016-07-22 12:45:00,8.83,8.87,8.83,8.86,3170000.0,8.83,8.87,8.83,8.86,3170000.0
2016-07-22 12:50:00,8.85,8.85,8.79,8.8,3096400.0,8.85,8.85,8.79,8.8,3096400.0
2016-07-22 12:55:00,8.8,8.81,8.79,8.8,1610200.0,8.8,8.81,8.79,8.8,1610200.0
2016-07-22 13:00:00,8.8,8.81,8.76,8.79,1357850.0,8.8,8.81,8.76,8.79,1357850.0
2016-07-22 13:05:00,8.8,8.82,8.79,8.79,873700.0,8.8,8.82,8.79,8.79,873700.0
2016-07-22 13:10:00,8.79,8.8,8.77,8.79,945700.0,8.79,8.8,8.77,8.79,945700.0
2016-07-22 13:15:00,8.79,8.8,8.79,8.79,828800.0,8.79,8.8,8.79,8.79,828800.0
2016-07-22 13:20:00,8.8,8.8,8.78,8.8,748350.0,8.8,8.8,8.78,8.8,748350.0
2016-07-22 13:25:00,8.8,8.8,8.75,8.76,1017650.0,8.8,8.8,8.75,8.76,1017650.0
2016-07-22 13:30:00,8.76,8.79,8.75,8.79,976400.0,8.76,8.79,8.75,8.79,976400.0
2016-07-22 13:35:00,8.79,8.79,8.77,8.77,280300.0,8.79,8.79,8.77,8.77,280300.0
2016-07-22 13:40:00,8.77,8.77,8.75,8.75,1167550.0,8.77,8.77,8.75,8.75,1167550.0
2016-07-22 13:45:00,8.75,8.77,8.74,8.77,1150050.0,8.75,8.77,8.74,8.77,1150050.0
2016-07-22 13:50:00,8.76,8.79,8.75,8.76,1285200.0,8.76,8.79,8.75,8.76,1285200.0
2016-07-22 13:55:00,8.76,8.78,8.74,8.78,733600.0,8.76,8.78,8.74,8.78,733600.0
2016-07-22 14:00:00,8.78,8.78,8.76,8.76,417700.0,8.78,8.78,8.76,8.76,417700.0
2016-07-22 14:05:00,8.77,8.79,8.76,8.78,526600.0,8.77,8.79,8.76,8.78,526600.0
2016-07-22 14:10:00,8.78,8.78,8.76,8.76,556000.0,8.78,8.78,8.76,8.76,556000.0
2016-07-22 14:15:00,8.76,8.78,8.76,8.78,462050.0,8.76,8.78,8.76,8.78,462050.0
2016-07-22 14:20:00,8.78,8.8,8.78,8.8,915300.0,8.78,8.8,8.78,8.8,915300.0
2016-07-22 14:25:00,8.8,8.81,8.78,8.8,937150.0,8.8,8.81,8.78,8.8,937150.0
2016-07-22 14:30:00,8.8,8.8,8.78,8.79,580000.0,8.8,8.8,8.78,8.79,580000.0
2016-07-22 14:35:00,8.79,8.81,8.77,8.81,930850.0,8.79,8.81,8.77,8.81,930850.0
2016-07-22 14:40:00,8.81,8.82,8.8,8.81,1036000.0,8.81,8.82,8.8,8.81,1036000.0
2016-07-22 14:45:00,8.81,8.82,8.81,8.82,698850.0,8.81,8.82,8.81,8.82,698850.0
2016-07-22 14:50:00,8.82,8.84,8.82,8.83,1804850.0,8.82,8.84,8.82,8.83,1804850.0
2016-07-22 14:55:00,8.83,8.84,8.83,8.83,1090650.0,8.83,8.84,8.83,8.83,1090650.0
2016-07-22 15:00:00,8.84,8.84,8.83,8.84,1084650.0,8.84,8.84,8.83,8.84,1084650.0
2016-07-22 15:05:00,8.84,8.85,8.83,8.84,1287400.0,8.84,8.85,8.83,8.84,1287400.0
2016-07-22 15:10:00,8.84,8.87,8.84,8.87,2292000.0,8.84,8.87,8.84,8.87,2292000.0
2016-07-22 15:15:00,8.87,8.88,8.86,8.86,2061050.0,8.87,8.88,8.86,8.86,2061050.0
2016-07-22 15:20:00,8.86,8.86,8.83,8.84,1292450.0,8.86,8.86,8.83,8.84,1292450.0
2016-07-22 15:25:00,8.83,8.84,8.83,8.83,991200.0,8.83,8.84,8.83,8.83,991200.0
2016-07-22 15:30:00,8.83,8.85,8.83,8.84,1014450.0,8.83,8.85,8.83,8.84,1014450.0
2016-07-22 15:35:00,8.84,8.85,8.82,8.85,1567350.0,8.84,8.85,8.82,8.85,1567350.0
2016-07-22 15:40:00,8.85,8.85,8.82,8.83,1801550.0,8.85,8.85,8.82,8.83,1801550.0
2016-07-22 15:45:00,8.83,8.84,8.82,8.84,2288050.0,8.83,8.84,8.82,8.84,2288050.0
2016-07-22 15:50:00,8.84,8.86,8.83,8.85,2574000.0,8.84,8.86,8.83,8.85,2574000.0
2016-07-22 15:55:00,8.85,8.86,8.84,8.85,5664650.0,8.85,8.86,8.84,8.85,5664650.0
2016-07-25 09:30:00,8.86,8.87,8.78,8.81,3807950.0,8.86,8.87,8.78,8.81,3807950.0
2016-07-25 09:35:00,8.82,8.82,8.74,8.74,2412650.0,8.82,8.82,8.74,8.74,2412650.0
2016-07-25 09:40:00,8.75,8.8,8.73,8.74,2893300.0,8.75,8.8,8.73,8.74,2893300.0
2016-07-25 09:45:00,8.74,8.78,8.74,8.75,1182750.0,8.74,8.78,8.74,8.75,1182750.0
2016-07-25 09:50:00,8.75,8.8,8.75,8.77,1004400.0,8.75,8.8,8.75,8.77,1004400.0
2016-07-25 09:55:00,8.77,8.78,8.76,8.76,872050.0,8.77,8.78,8.76,8.76,872050.0
2016-07-25 10:00:00,8.76,8.82,8.75,8.79,1559000.0,8.76,8.82,8.75,8.79,1559000.0
2016-07-25 10:05:00,8.79,8.8,8.75,8.78,726000.0,8.79,8.8,8.75,8.78,726000.0
2016-07-25 10:10:00,8.77,8.78,8.75,8.76,448700.0,8.77,8.78,8.75,8.76,448700.0
2016-07-25 10:15:00,8.75,8.75,8.72,8.72,1856200.0,8.75,8.75,8.72,8.72,1856200.0
2016-07-25 10:20:00,8.72,8.77,8.72,8.76,1217450.0,8.72,8.77,8.72,8.76,1217450.0
2016-07-25 10:25:00,8.76,8.77,8.74,8.76,923750.0,8.76,8.77,8.74,8.76,923750.0
2016-07-25 10:30:00,8.76,8.77,8.74,8.75,884050.0,8.76,8.77,8.74,8.75,884050.0
2016-07-25 10:35:00,8.74,8.76,8.73,8.76,600850.0,8.74,8.76,8.73,8.76,600850.0
2016-07-25 10:40:00,8.76,8.76,8.72,8.74,682250.0,8.76,8.76,8.72,8.74,682250.0
2016-07-25 10:45:00,8.73,8.76,8.73,8.74,482500.0,8.73,8.76,8.73,8.74,482500.0
2016-07-25 10:50:00,8.73,8.74,8.73,8.74,293100.0,8.73,8.74,8.73,8.74,293100.0
2016-07-25 10:55:00,8.73,8.74,8.73,8.74,437150.0,8.73,8.74,8.73,8.74,437150.0
2016-07-25 11:00:00,8.73,8.75,8.72,8.73,612300.0,8.73,8.75,8.72,8.73,612300.0
2016-07-25 11:05:00,8.72,8.73,8.7,8.72,1793650.0,8.72,8.73,8.7,8.72,1793650.0
2016-07-25 11:10:00,8.71,8.75,8.71,8.74,980350.0,8.71,8.75,8.71,8.74,980350.0
2016-07-25 11:15:00,8.74,8.74,8.72,8.72,185000.0,8.74,8.74,8.72,8.72,185000.0
2016-07-25 11:20:00,8.72,8.76,8.72,8.75,842300.0,8.72,8.76,8.72,8.75,842300.0
2016-07-25 11:25:00,8.76,8.76,8.75,8.75,215000.0,8.76,8.76,8.75,8.75,215000.0
2016-07-25 11:30:00,8.75,8.8,8.75,8.79,1204550.0,8.75,8.8,8.75,8.79,1204550.0
2016-07-25 11:35:00,8.78,8.79,8.78,8.79,419200.0,8.78,8.79,8.78,8.79,419200.0
2016-07-25 11:40:00,8.78,8.8,8.78,8.79,380900.0,8.78,8.8,8.78,8.79,380900.0
2016-07-25 11:45:00,8.8,8.81,8.79,8.81,377650.0,8.8,8.81,8.79,8.81,377650.0
2016-07-25 11:50:00,8.81,8.82,8.78,8.82,547150.0,8.81,8.82,8.78,8.82,547150.0
2016-07-25 11:55:00,8.82,8.82,8.78,8.79,311500.0,8.82,8.82,8.78,8.79,311500.0
2016-07-25 12:00:00,8.79,8.79,8.78,8.79,218500.0,8.79,8.79,8.78,8.79,218500.0
2016-07-25 12:05:00,8.79,8.79,8.77,8.77,155000.0,8.79,8.79,8.77,8.77,155000.0
2016-07-25 12:10:00,8.77,8.78,8.76,8.76,223400.0,8.77,8.78,8.76,8.76,223400.0
2016-07-25 12:15:00,8.76,8.77,8.76,8.77,474700.0,8.76,8.77,8.76,8.77,474700.0
2016-07-25 12:20:00,8.77,8.79,8.77,8.78,281650.0,8.77,8.79,8.77,8.78,281650.0
2016-07-25 12:25:00,8.78,8.78,8.78,8.78,74500.0,8.78,8.78,8.78,8.78,74500.0
2016-07-25 12:30:00,8.77,8.78,8.76,8.76,214500.0,8.77,8.78,8.76,8.76,214500.0
2016-07-25 12:35:00,8.76,8.77,8.76,8.77,214450.0,8.76,8.77,8.76,8.77,214450.0
2016-07-25 12:40:00,8.77,8.77,8.75,8.75,404250.0,8.77,8.77,8.75,8.75,404250.0
2016-07-25 12:45:00,8.76,8.78,8.75,8.77,469400.0,8.76,8.78,8.75,8.77,469400.0
2016-07-25 12:50:00,8.78,8.78,8.76,8.78,180000.0,8.78,8.78,8.76,8.78,180000.0
2016-07-25 12:55:00,8.77,8.78,8.77,8.78,341900.0,8.77,8.78,8.77,8.78,341900.0
2016-07-25 13:00:00,8.77,8.78,8.77,8.78,200250.0,8.77,8.78,8.77,8.78,200250.0
2016-07-25 13:05:00,8.78,8.78,8.77,8.78,125000.0,8.78,8.78,8.77,8.78,125000.0
2016-07-25 13:10:00,8.78,8.78,8.76,8.76,270000.0,8.78,8.78,8.76,8.76,270000.0
2016-07-25 13:15:00,8.76,8.78,8.76,8.78,235000.0,8.76,8.78,8.76,8.78,235000.0
2016-07-25 13:20:00,8.78,8.79,8.78,8.79,454500.0,8.78,8.79,8.78,8.79,454500.0
2016-07-25 13:25:00,8.79,8.8,8.78,8.79,272600.0,8.79,8.8,8.78,8.79,272600.0
2016-07-25 13:30:00,8.8,8.8,8.78,8.78,130000.0,8.8,8.8,8.78,8.78,130000.0
2016-07-25 13:35:00,8.78,8.79,8.78,8.79,513700.0,8.78,8.79,8.78,8.79,513700.0
2016-07-25 13:40:00,8.78,8.79,8.77,8.78,650000.0,8.78,8.79,8.77,8.78,650000.0
2016-07-25 13:45:00,8.78,8.78,8.76,8.76,161000.0,8.78,8.78,8.76,8.76,161000.0
2016-07-25 13:50:00,8.76,8.79,8.75,8.79,399200.0,8.76,8.79,8.75,8.79,399200.0
2016-07-25 13:55:00,8.78,8.8,8.78,8.8,349600.0,8.78,8.8,8.78,8.8,349600.0
2016-07-25 14:00:00,8.8,8.81,8.79,8.8,597150.0,8.8,8.81,8.79,8.8,597150.0
2016-07-25 14:05:00,8.8,8.81,8.79,8.8,438350.0,8.8,8.81,8.79,8.8,438350.0
2016-07-25 14:10:00,8.8,8.82,8.8,8.8,579050.0,8.8,8.82,8.8,8.8,579050.0
2016-07-25 14:15:00,8.8,8.81,8.8,8.8,413250.0,8.8,8.81,8.8,8.8,413250.0
2016-07-25 14:20:00,8.8,8.8,8.79,8.79,460350.0,8.8,8.8,8.79,8.79,460350.0
2016-07-25 14:25:00,8.79,8.8,8.79,8.79,212500.0,8.79,8.8,8.79,8.79,212500.0
2016-07-25 14:30:00,8.8,8.81,8.8,8.81,524950.0,8.8,8.81,8.8,8.81,524950.0
2016-07-25 14:35:00,8.8,8.81,8.8,8.81,642700.0,8.8,8.81,8.8,8.81,642700.0
2016-07-25 14:40:00,8.8,8.81,8.79,8.8,383700.0,8.8,8.81,8.79,8.8,383700.0
2016-07-25 14:45:00,8.8,8.81,8.79,8.81,409350.0,8.8,8.81,8.79,8.81,409350.0
2016-07-25 14:50:00,8.81,8.82,8.8,8.81,550600.0,8.81,8.82,8.8,8.81,550600.0
2016-07-25 14:55:00,8.81,8.82,8.8,8.8,385000.0,8.81,8.82,8.8,8.8,385000.0
2016-07-25 15:00:00,8.8,8.82,8.8,8.81,658900.0,8.8,8.82,8.8,8.81,658900.0
2016-07-25 15:05:00,8.81,8.81,8.8,8.8,315250.0,8.81,8.81,8.8,8.8,315250.0
2016-07-25 15:10:00,8.8,8.81,8.8,8.81,316250.0,8.8,8.81,8.8,8.81,316250.0
2016-07-25 15:15:00,8.82,8.82,8.8,8.8,408200.0,8.82,8.82,8.8,8.8,408200.0
2016-07-25 15:20:00,8.8,8.81,8.8,8.8,567500.0,8.8,8.81,8.8,8.8,567500.0
2016-07-25 15:25:00,8.8,8.83,8.8,8.83,487500.0,8.8,8.83,8.8,8.83,487500.0
2016-07-25 15:30:00,8.83,8.86,8.83,8.86,2002850.0,8.83,8.86,8.83,8.86,2002850.0
2016-07-25 15:35:00,8.86,8.86,8.83,8.84,934200.0,8.86,8.86,8.83,8.84,934200.0
2016-07-25 15:40:00,8.84,8.84,8.82,8.83,540250.0,8.84,8.84,8.82,8.83,540250.0
2016-07-25 15:45:00,8.83,8.84,8.82,8.82,556100.0,8.83,8.84,8.82,8.82,556100.0
2016-07-25 15:50:00,8.82,8.83,8.82,8.83,845000.0,8.82,8.83,8.82,8.83,845000.0
2016-07-25 15:55:00,8.83,8.84,8.82,8.83,2821850.0,8.83,8.84,8.82,8.83,2821850.0
2016-07-26 09:30:00,8.64,8.7,8.61,8.65,3075550.0,8.64,8.7,8.61,8.65,3075550.0
2016-07-26 09:35:00,8.66,8.78,8.66,8.78,2009850.0,8.66,8.78,8.66,8.78,2009850.0
2016-07-26 09:40:00,8.78,8.78,8.7,8.72,1834950.0,8.78,8.78,8.7,8.72,1834950.0
2016-07-26 09:45:00,8.72,8.74,8.7,8.71,1349300.0,8.72,8.74,8.7,8.71,1349300.0
2016-07-26 09:50:00,8.71,8.72,8.68,8.68,1124350.0,8.71,8.72,8.68,8.68,1124350.0
2016-07-26 09:55:00,8.69,8.71,8.68,8.7,729700.0,8.69,8.71,8.68,8.7,729700.0
2016-07-26 10:00:00,8.7,8.71,8.68,8.69,664300.0,8.7,8.71,8.68,8.69,664300.0
2016-07-26 10:05:00,8.68,8.69,8.67,8.67,412550.0,8.68,8.69,8.67,8.67,412550.0
2016-07-26 10:10:00,8.67,8.68,8.67,8.67,849200.0,8.67,8.68,8.67,8.67,849200.0
2016-07-26 10:15:00,8.67,8.68,8.64,8.65,763500.0,8.67,8.68,8.64,8.65,763500.0
2016-07-26 10:20:00,8.65,8.68,8.65,8.68,433350.0,8.65,8.68,8.65,8.68,433350.0
2016-07-26 10:25:00,8.67,8.68,8.66,8.66,698900.0,8.67,8.68,8.66,8.66,698900.0
2016-07-26 10:30:00,8.66,8.67,8.66,8.67,267100.0,8.66,8.67,8.66,8.67,267100.0
2016-07-26 10:35:00,8.67,8.69,8.67,8.68,504900.0,8.67,8.69,8.67,8.68,504900.0
2016-07-26 10:40:00,8.67,8.68,8.67,8.67,243000.0,8.67,8.68,8.67,8.67,243000.0
2016-07-26 10:45:00,8.67,8.67,8.67,8.67,178800.0,8.67,8.67,8.67,8.67,178800.0
2016-07-26 10:50:00,8.67,8.67,8.65,8.65,486800.0,8.67,8.67,8.65,8.65,486800.0
2016-07-26 10:55:00,8.65,8.66,8.65,8.65,683950.0,8.65,8.66,8.65,8.65,683950.0
2016-07-26 11:00:00,8.65,8.66,8.65,8.66,559450.0,8.65,8.66,8.65,8.66,559450.0
2016-07-26 11:05:00,8.65,8.66,8.64,8.65,678650.0,8.65,8.66,8.64,8.65,678650.0
2016-07-26 11:10:00,8.65,8.66,8.65,8.65,414000.0,8.65,8.66,8.65,8.65,414000.0
2016-07-26 11:15:00,8.65,8.65,8.64,8.64,1209700.0,8.65,8.65,8.64,8.64,1209700.0
2016-07-26 11:20:00,8.64,8.65,8.62,8.63,1160400.0,8.64,8.65,8.62,8.63,1160400.0
2016-07-26 11:25:00,8.63,8.63,8.62,8.63,455000.0,8.63,8.63,8.62,8.63,455000.0
2016-07-26 11:30:00,8.63,8.64,8.62,8.62,436200.0,8.63,8.64,8.62,8.62,436200.0
2016-07-26 11:35:00,8.63,8.63,8.62,8.63,204550.0,8.63,8.63,8.62,8.63,204550.0
2016-07-26 11:40:00,8.62,8.63,8.62,8.63,605150.0,8.62,8.63,8.62,8.63,605150.0
2016-07-26 11:45:00,8.62,8.63,8.62,8.63,76500.0,8.62,8.63,8.62,8.63,76500.0
2016-07-26 11:50:00,8.63,8.64,8.63,8.63,340050.0,8.63,8.64,8.63,8.63,340050.0
2016-07-26 11:55:00,8.64,8.65,8.63,8.64,394300.0,8.64,8.65,8.63,8.64,394300.0
2016-07-26 12:00:00,8.64,8.64,8.63,8.64,423300.0,8.64,8.64,8.63,8.64,423300.0
2016-07-26 12:05:00,8.64,8.65,8.64,8.65,241500.0,8.64,8.65,8.64,8.65,241500.0
2016-07-26 12:10:00,8.65,8.65,8.64,8.65,374550.0,8.65,8.65,8.64,8.65,374550.0
2016-07-26 12:15:00,8.65,8.66,8.65,8.66,305100.0,8.65,8.66,8.65,8.66,305100.0
2016-07-26 12:20:00,8.66,8.67,8.66,8.66,736650.0,8.66,8.67,8.66,8.66,736650.0
2016-07-26 12:25:00,8.66,8.66,8.65,8.65,220000.0,8.66,8.66,8.65,8.65,220000.0
2016-07-26 12:30:00,8.65,8.65,8.64,8.65,499350.0,8.65,8.65,8.64,8.65,499350.0
2016-07-26 12:35:00,8.65,8.65,8.65,8.65,365000.0,8.65,8.65,8.65,8.65,365000.0
2016-07-26 12:40:00,8.65,8.65,8.64,8.65,493750.0,8.65,8.65,8.64,8.65,493750.0
2016-07-26 12:45:00,8.65,8.65,8.65,8.65,82250.0,8.65,8.65,8.65,8.65,82250.0
2016-07-26 12:50:00,8.65,8.67,8.65,8.65,953650.0,8.65,8.67,8.65,8.65,953650.0
2016-07-26 12:55:00,8.65,8.66,8.65,8.66,177000.0,8.65,8.66,8.65,8.66,177000.0
2016-07-26 13:00:00,8.66,8.66,8.66,8.66,702050.0,8.66,8.66,8.66,8.66,702050.0
2016-07-26 13:05:00,8.66,8.66,8.64,8.65,974050.0,8.66,8.66,8.64,8.65,974050.0
2016-07-26 13:10:00,8.65,8.66,8.64,8.64,508950.0,8.65,8.66,8.64,8.64,508950.0
2016-07-26 13:15:00,8.63,8.64,8.62,8.63,192500.0,8.63,8.64,8.62,8.63,192500.0
2016-07-26 13:20:00,8.63,8.63,8.62,8.62,290000.0,8.63,8.63,8.62,8.62,290000.0
2016-07-26 13:25:00,8.62,8.62,8.61,8.61,204450.0,8.62,8.62,8.61,8.61,204450.0
2016-07-26 13:30:00,8.61,8.62,8.61,8.62,458750.0,8.61,8.62,8.61,8.62,458750.0
2016-07-26 13:35:00,8.62,8.62,8.61,8.61,80000.0,8.62,8.62,8.61,8.61,80000.0
2016-07-26 13:40:00,8.61,8.61,8.61,8.61,307150.0,8.61,8.61,8.61,8.61,307150.0
2016-07-26 13:45:00,8.61,8.62,8.6,8.61,235000.0,8.61,8.62,8.6,8.61,235000.0
2016-07-26 13:50:00,8.61,8.62,8.61,8.61,152500.0,8.61,8.62,8.61,8.61,152500.0
2016-07-26 13:55:00,8.61,8.61,8.61,8.61,152500.0,8.61,8.61,8.61,8.61,152500.0
2016-07-26 14:00:00,8.61,8.61,8.61,8.61,240650.0,8.61,8.61,8.61,8.61,240650.0
2016-07-26 14:05:00,8.61,8.61,8.6,8.61,525700.0,8.61,8.61,8.6,8.61,525700.0
2016-07-26 14:10:00,8.61,8.63,8.61,8.62,426900.0,8.61,8.63,8.61,8.62,426900.0
2016-07-26 14:15:00,8.62,8.62,8.61,8.61,142500.0,8.62,8.62,8.61,8.61,142500.0
2016-07-26 14:20:00,8.62,8.63,8.62,8.63,518850.0,8.62,8.63,8.62,8.63,518850.0
2016-07-26 14:25:00,8.63,8.63,8.63,8.63,132500.0,8.63,8.63,8.63,8.63,132500.0
2016-07-26 14:30:00,8.62,8.62,8.62,8.62,45000.0,8.62,8.62,8.62,8.62,45000.0
2016-07-26 14:35:00,8.63,8.64,8.62,8.62,215000.0,8.63,8.64,8.62,8.62,215000.0
2016-07-26 14:40:00,8.63,8.64,8.62,8.62,107500.0,8.63,8.64,8.62,8.62,107500.0
2016-07-26 14:45:00,8.62,8.63,8.61,8.62,155000.0,8.62,8.63,8.61,8.62,155000.0
2016-07-26 14:50:00,8.62,8.62,8.61,8.61,252750.0,8.62,8.62,8.61,8.61,252750.0
2016-07-26 14:55:00,8.61,8.62,8.61,8.61,217500.0,8.61,8.62,8.61,8.61,217500.0
2016-07-26 15:00:00,8.62,8.62,8.61,8.62,281600.0,8.62,8.62,8.61,8.62,281600.0
2016-07-26 15:05:00,8.62,8.62,8.61,8.62,206000.0,8.62,8.62,8.61,8.62,206000.0
2016-07-26 15:10:00,8.62,8.62,8.61,8.61,242700.0,8.62,8.62,8.61,8.61,242700.0
2016-07-26 15:15:00,8.61,8.61,8.6,8.6,662950.0,8.61,8.61,8.6,8.6,662950.0
2016-07-26 15:20:00,8.6,8.61,8.6,8.6,541900.0,8.6,8.61,8.6,8.6,541900.0
2016-07-26 15:25:00,8.6,8.6,8.6,8.6,521200.0,8.6,8.6,8.6,8.6,521200.0
2016-07-26 15:30:00,8.6,8.61,8.6,8.61,280600.0,8.6,8.61,8.6,8.61,280600.0
2016-07-26 15:35:00,8.61,8.61,8.6,8.6,479050.0,8.61,8.61,8.6,8.6,479050.0
2016-07-26 15:40:00,8.6,8.61,8.6,8.61,462400.0,8.6,8.61,8.6,8.61,462400.0
2016-07-26 15:45:00,8.61,8.61,8.6,8.61,326750.0,8.61,8.61,8.6,8.61,326750.0
2016-07-26 15:50:00,8.6,8.61,8.6,8.61,436200.0,8.6,8.61,8.6,8.61,436200.0
2016-07-26 15:55:00,8.6,8.62,8.6,8.62,1788600.0,8.6,8.62,8.6,8.62,1788600.0
2016-07-27 09:30:00,8.64,8.69,8.62,8.66,907650.0,8.64,8.69,8.62,8.66,907650.0
2016-07-27 09:35:00,8.66,8.68,8.63,8.64,590700.0,8.66,8.68,8.63,8.64,590700.0
2016-07-27 09:40:00,8.65,8.68,8.65,8.65,367750.0,8.65,8.68,8.65,8.65,367750.0
2016-07-27 09:45:00,8.66,8.66,8.63,8.65,273400.0,8.66,8.66,8.63,8.65,273400.0
2016-07-27 09:50:00,8.65,8.66,8.65,8.65,55000.0,8.65,8.66,8.65,8.65,55000.0
2016-07-27 09:55:00,8.64,8.65,8.6,8.6,764300.0,8.64,8.65,8.6,8.6,764300.0
2016-07-27 10:00:00,8.61,8.65,8.6,8.63,362900.0,8.61,8.65,8.6,8.63,362900.0
2016-07-27 10:05:00,8.62,8.63,8.61,8.61,346650.0,8.62,8.63,8.61,8.61,346650.0
2016-07-27 10:10:00,8.6,8.61,8.59,8.6,609950.0,8.6,8.61,8.59,8.6,609950.0
2016-07-27 10:15:00,8.6,8.62,8.6,8.61,288950.0,8.6,8.62,8.6,8.61,288950.0
2016-07-27 10:20:00,8.62,8.62,8.6,8.6,355500.0,8.62,8.62,8.6,8.6,355500.0
2016-07-27 10:25:00,8.6,8.63,8.6,8.63,410800.0,8.6,8.63,8.6,8.63,410800.0
2016-07-27 10:30:00,8.62,8.62,8.6,8.6,447250.0,8.62,8.62,8.6,8.6,447250.0
2016-07-27 10:35:00,8.61,8.62,8.6,8.61,195000.0,8.61,8.62,8.6,8.61,195000.0
2016-07-27 10:40:00,8.61,8.61,8.59,8.59,321650.0,8.61,8.61,8.59,8.59,321650.0
2016-07-27 10:45:00,8.6,8.6,8.58,8.59,143450.0,8.6,8.6,8.58,8.59,143450.0
2016-07-27 10:50:00,8.58,8.59,8.58,8.59,523850.0,8.58,8.59,8.58,8.59,523850.0
2016-07-27 10:55:00,8.59,8.59,8.57,8.57,239350.0,8.59,8.59,8.57,8.57,239350.0
2016-07-27 11:00:00,8.57,8.57,8.56,8.57,199250.0,8.57,8.57,8.56,8.57,199250.0
2016-07-27 11:05:00,8.57,8.57,8.56,8.56,727050.0,8.57,8.57,8.56,8.56,727050.0
2016-07-27 11:10:00,8.56,8.56,8.54,8.54,427400.0,8.56,8.56,8.54,8.54,427400.0
2016-07-27 11:15:00,8.54,8.55,8.53,8.54,859400.0,8.54,8.55,8.53,8.54,859400.0
2016-07-27 11:20:00,8.54,8.55,8.54,8.55,466600.0,8.54,8.55,8.54,8.55,466600.0
2016-07-27 11:25:00,8.56,8.57,8.55,8.57,466500.0,8.56,8.57,8.55,8.57,466500.0
2016-07-27 11:30:00,8.58,8.59,8.58,8.58,347150.0,8.58,8.59,8.58,8.58,347150.0
2016-07-27 11:35:00,8.59,8.59,8.58,8.58,151250.0,8.59,8.59,8.58,8.58,151250.0
2016-07-27 11:40:00,8.58,8.58,8.58,8.58,60000.0,8.58,8.58,8.58,8.58,60000.0
2016-07-27 11:45:00,8.58,8.58,8.58,8.58,142500.0,8.58,8.58,8.58,8.58,142500.0
2016-07-27 11:50:00,8.57,8.58,8.57,8.57,65000.0,8.57,8.58,8.57,8.57,65000.0
2016-07-27 11:55:00,8.57,8.58,8.57,8.57,163400.0,8.57,8.58,8.57,8.57,163400.0
2016-07-27 12:00:00,8.56,8.56,8.56,8.56,236400.0,8.56,8.56,8.56,8.56,236400.0
2016-07-27 12:05:00,8.56,8.56,8.55,8.56,105000.0,8.56,8.56,8.55,8.56,105000.0
2016-07-27 12:10:00,8.56,8.56,8.54,8.54,260000.0,8.56,8.56,8.54,8.54,260000.0
2016-07-27 12:15:00,8.55,8.55,8.54,8.54,149750.0,8.55,8.55,8.54,8.54,149750.0
2016-07-27 12:20:00,8.54,8.55,8.54,8.55,165000.0,8.54,8.55,8.54,8.55,165000.0
2016-07-27 12:25:00,8.55,8.57,8.55,8.56,90000.0,8.55,8.57,8.55,8.56,90000.0
2016-07-27 12:30:00,8.56,8.56,8.55,8.55,165000.0,8.56,8.56,8.55,8.55,165000.0
2016-07-27 12:35:00,8.55,8.56,8.55,8.56,110200.0,8.55,8.56,8.55,8.56,110200.0
2016-07-27 12:40:00,8.56,8.56,8.55,8.55,73500.0,8.56,8.56,8.55,8.55,73500.0
2016-07-27 12:45:00,8.55,8.55,8.54,8.54,52500.0,8.55,8.55,8.54,8.54,52500.0
2016-07-27 12:50:00,8.54,8.55,8.54,8.54,192650.0,8.54,8.55,8.54,8.54,192650.0
2016-07-27 12:55:00,8.55,8.55,8.54,8.54,259700.0,8.55,8.55,8.54,8.54,259700.0
2016-07-27 13:00:00,8.54,8.55,8.54,8.55,91100.0,8.54,8.55,8.54,8.55,91100.0
2016-07-27 13:05:00,8.54,8.55,8.54,8.55,106100.0,8.54,8.55,8.54,8.55,106100.0
2016-07-27 13:10:00,8.55,8.55,8.55,8.55,99750.0,8.55,8.55,8.55,8.55,99750.0
2016-07-27 13:15:00,8.56,8.56,8.55,8.55,80150.0,8.56,8.56,8.55,8.55,80150.0
2016-07-27 13:20:00,8.55,8.55,8.55,8.55,25000.0,8.55,8.55,8.55,8.55,25000.0
2016-07-27 13:25:00,8.56,8.56,8.55,8.56,82000.0,8.56,8.56,8.55,8.56,82000.0
2016-07-27 13:30:00,8.56,8.57,8.56,8.57,180100.0,8.56,8.57,8.56,8.57,180100.0
2016-07-27 13:35:00,8.57,8.57,8.57,8.57,64950.0,8.57,8.57,8.57,8.57,64950.0
2016-07-27 13:40:00,8.56,8.57,8.56,8.56,340000.0,8.56,8.57,8.56,8.56,340000.0
2016-07-27 13:45:00,8.56,8.58,8.56,8.58,347400.0,8.56,8.58,8.56,8.58,347400.0
2016-07-27 13:50:00,8.58,8.58,8.57,8.57,291500.0,8.58,8.58,8.57,8.57,291500.0
2016-07-27 13:55:00,8.57,8.58,8.57,8.58,355000.0,8.57,8.58,8.57,8.58,355000.0
2016-07-27 14:00:00,8.57,8.57,8.55,8.56,320000.0,8.57,8.57,8.55,8.56,320000.0
2016-07-27 14:05:00,8.57,8.58,8.57,8.57,230250.0,8.57,8.58,8.57,8.57,230250.0
2016-07-27 14:10:00,8.57,8.57,8.56,8.56,191450.0,8.57,8.57,8.56,8.56,191450.0
2016-07-27 14:15:00,8.57,8.58,8.57,8.57,250000.0,8.57,8.58,8.57,8.57,250000.0
2016-07-27 14:20:00,8.57,8.57,8.56,8.57,35000.0,8.57,8.57,8.56,8.57,35000.0
2016-07-27 14:25:00,8.56,8.57,8.56,8.56,77250.0,8.56,8.57,8.56,8.56,77250.0
2016-07-27 14:30:00,8.56,8.57,8.55,8.57,160800.0,8.56,8.57,8.55,8.57,160800.0
2016-07-27 14:35:00,8.57,8.57,8.56,8.57,357550.0,8.57,8.57,8.56,8.57,357550.0
2016-07-27 14:40:00,8.57,8.57,8.56,8.56,231400.0,8.57,8.57,8.56,8.56,231400.0
2016-07-27 14:45:00,8.56,8.56,8.55,8.56,100000.0,8.56,8.56,8.55,8.56,100000.0
2016-07-27 14:50:00,8.55,8.56,8.54,8.55,249100.0,8.55,8.56,8.54,8.55,249100.0
2016-07-27 14:55:00,8.55,8.55,8.55,8.55,261400.0,8.55,8.55,8.55,8.55,261400.0
2016-07-27 15:00:00,8.55,8.55,8.54,8.55,152350.0,8.55,8.55,8.54,8.55,152350.0
2016-07-27 15:05:00,8.55,8.56,8.55,8.55,268550.0,8.55,8.56,8.55,8.55,268550.0
2016-07-27 15:10:00,8.54,8.55,8.54,8.55,250500.0,8.54,8.55,8.54,8.55,250500.0
2016-07-27 15:15:00,8.55,8.56,8.55,8.55,337400.0,8.55,8.56,8.55,8.55,337400.0
2016-07-27 15:20:00,8.55,8.55,8.54,8.54,232500.0,8.55,8.55,8.54,8.54,232500.0
2016-07-27 15:25:00,8.54,8.55,8.54,8.54,258200.0,8.54,8.55,8.54,8.54,258200.0
2016-07-27 15:30:00,8.55,8.55,8.54,8.54,513250.0,8.55,8.55,8.54,8.54,513250.0
2016-07-27 15:35:00,8.54,8.54,8.53,8.53,543150.0,8.54,8.54,8.53,8.53,543150.0
2016-07-27 15:40:00,8.53,8.54,8.53,8.53,985000.0,8.53,8.54,8.53,8.53,985000.0
2016-07-27 15:45:00,8.53,8.53,8.51,8.52,1276600.0,8.53,8.53,8.51,8.52,1276600.0
2016-07-27 15:50:00,8.52,8.53,8.52,8.52,997900.0,8.52,8.53,8.52,8.52,997900.0
2016-07-27 15:55:00,8.52,8.53,8.52,8.53,1676400.0,8.52,8.53,8.52,8.53,1676400.0
2016-07-28 09:30:00,8.51,8.52,8.49,8.51,756900.0,8.51,8.52,8.49,8.51,756900.0
2016-07-28 09:35:00,8.51,8.51,8.49,8.5,486200.0,8.51,8.51,8.49,8.5,486200.0
2016-07-28 09:40:00,8.49,8.51,8.48,8.49,266850.0,8.49,8.51,8.48,8.49,266850.0
2016-07-28 09:45:00,8.48,8.49,8.47,8.49,787700.0,8.48,8.49,8.47,8.49,787700.0
2016-07-28 09:50:00,8.48,8.5,8.48,8.49,396600.0,8.48,8.5,8.48,8.49,396600.0
2016-07-28 09:55:00,8.49,8.5,8.48,8.5,381250.0,8.49,8.5,8.48,8.5,381250.0
2016-07-28 10:00:00,8.5,8.51,8.5,8.5,327200.0,8.5,8.51,8.5,8.5,327200.0
2016-07-28 10:05:00,8.51,8.51,8.49,8.5,255000.0,8.51,8.51,8.49,8.5,255000.0
2016-07-28 10:10:00,8.5,8.5,8.47,8.48,287250.0,8.5,8.5,8.47,8.48,287250.0
2016-07-28 10:15:00,8.47,8.48,8.46,8.47,211550.0,8.47,8.48,8.46,8.47,211550.0
2016-07-28 10:20:00,8.47,8.48,8.45,8.46,869650.0,8.47,8.48,8.45,8.46,869650.0
2016-07-28 10:25:00,8.47,8.47,8.46,8.46,185000.0,8.47,8.47,8.46,8.46,185000.0
2016-07-28 10:30:00,8.46,8.47,8.45,8.46,180200.0,8.46,8.47,8.45,8.46,180200.0
2016-07-28 10:35:00,8.46,8.46,8.44,8.45,450450.0,8.46,8.46,8.44,8.45,450450.0
2016-07-28 10:40:00,8.45,8.45,8.44,8.45,385900.0,8.45,8.45,8.44,8.45,385900.0
2016-07-28 10:45:00,8.45,8.46,8.45,8.45,185000.0,8.45,8.46,8.45,8.45,185000.0
2016-07-28 10:50:00,8.45,8.45,8.44,8.44,230350.0,8.45,8.45,8.44,8.44,230350.0
2016-07-28 10:55:00,8.44,8.44,8.43,8.43,558500.0,8.44,8.44,8.43,8.43,558500.0
2016-07-28 11:00:00,8.43,8.45,8.43,8.43,343050.0,8.43,8.45,8.43,8.43,343050.0
2016-07-28 11:05:00,8.44,8.44,8.43,8.44,244050.0,8.44,8.44,8.43,8.44,244050.0
2016-07-28 11:10:00,8.43,8.44,8.43,8.44,355550.0,8.43,8.44,8.43,8.44,355550.0
2016-07-28 11:15:00,8.44,8.45,8.44,8.45,278500.0,8.44,8.45,8.44,8.45,278500.0
2016-07-28 11:20:00,8.45,8.47,8.45,8.46,412450.0,8.45,8.47,8.45,8.46,412450.0
2016-07-28 11:25:00,8.47,8.47,8.45,8.46,215050.0,8.47,8.47,8.45,8.46,215050.0
2016-07-28 11:30:00,8.45,8.47,8.45,8.46,232500.0,8.45,8.47,8.45,8.46,232500.0
2016-07-28 11:35:00,8.46,8.47,8.46,8.47,240000.0,8.46,8.47,8.46,8.47,240000.0
2016-07-28 11:40:00,8.47,8.47,8.47,8.47,118900.0,8.47,8.47,8.47,8.47,118900.0
2016-07-28 11:45:00,8.47,8.49,8.47,8.49,206650.0,8.47,8.49,8.47,8.49,206650.0
2016-07-28 11:50:00,8.48,8.49,8.47,8.48,192350.0,8.48,8.49,8.47,8.48,192350.0
2016-07-28 11:55:00,8.49,8.49,8.47,8.49,225850.0,8.49,8.49,8.47,8.49,225850.0
2016-07-28 12:00:00,8.49,8.5,8.48,8.5,265050.0,8.49,8.5,8.48,8.5,265050.0
2016-07-28 12:05:00,8.5,8.5,8.49,8.49,272050.0,8.5,8.5,8.49,8.49,272050.0
2016-07-28 12:10:00,8.5,8.5,8.49,8.5,107250.0,8.5,8.5,8.49,8.5,107250.0
2016-07-28 12:15:00,8.5,8.52,8.5,8.51,523400.0,8.5,8.52,8.5,8.51,523400.0
2016-07-28 12:20:00,8.51,8.52,8.51,8.52,248450.0,8.51,8.52,8.51,8.52,248450.0
2016-07-28 12:25:00,8.51,8.54,8.5,8.53,300350.0,8.51,8.54,8.5,8.53,300350.0
2016-07-28 12:30:00,8.53,8.55,8.53,8.55,184000.0,8.53,8.55,8.53,8.55,184000.0
2016-07-28 12:35:00,8.56,8.58,8.56,8.57,1153650.0,8.56,8.58,8.56,8.57,1153650.0
2016-07-28 12:40:00,8.57,8.58,8.56,8.58,882350.0,8.57,8.58,8.56,8.58,882350.0
2016-07-28 12:45:00,8.58,8.62,8.58,8.61,2069300.0,8.58,8.62,8.58,8.61,2069300.0
2016-07-28 12:50:00,8.62,8.62,8.58,8.59,756000.0,8.62,8.62,8.58,8.59,756000.0
2016-07-28 12:55:00,8.59,8.59,8.57,8.57,398000.0,8.59,8.59,8.57,8.57,398000.0
2016-07-28 13:00:00,8.57,8.59,8.57,8.58,303500.0,8.57,8.59,8.57,8.58,303500.0
2016-07-28 13:05:00,8.58,8.58,8.55,8.56,598450.0,8.58,8.58,8.55,8.56,598450.0
2016-07-28 13:10:00,8.56,8.57,8.55,8.57,612100.0,8.56,8.57,8.55,8.57,612100.0
2016-07-28 13:15:00,8.58,8.58,8.56,8.56,155950.0,8.58,8.58,8.56,8.56,155950.0
2016-07-28 13:20:00,8.57,8.58,8.57,8.58,202800.0,8.57,8.58,8.57,8.58,202800.0
2016-07-28 13:25:00,8.57,8.6,8.57,8.6,494900.0,8.57,8.6,8.57,8.6,494900.0
2016-07-28 13:30:00,8.59,8.6,8.57,8.59,735750.0,8.59,8.6,8.57,8.59,735750.0
2016-07-28 13:35:00,8.59,8.6,8.59,8.59,420950.0,8.59,8.6,8.59,8.59,420950.0
2016-07-28 13:40:00,8.6,8.61,8.59,8.6,902100.0,8.6,8.61,8.59,8.6,902100.0
2016-07-28 13:45:00,8.59,8.6,8.59,8.59,385050.0,8.59,8.6,8.59,8.59,385050.0
2016-07-28 13:50:00,8.6,8.6,8.59,8.59,756850.0,8.6,8.6,8.59,8.59,756850.0
2016-07-28 13:55:00,8.6,8.65,8.6,8.64,995600.0,8.6,8.65,8.6,8.64,995600.0
2016-07-28 14:00:00,8.64,8.66,8.64,8.65,502800.0,8.64,8.66,8.64,8.65,502800.0
2016-07-28 14:05:00,8.65,8.65,8.63,8.63,476550.0,8.65,8.65,8.63,8.63,476550.0
2016-07-28 14:10:00,8.63,8.64,8.63,8.63,481200.0,8.63,8.64,8.63,8.63,481200.0
2016-07-28 14:15:00,8.64,8.64,8.63,8.64,304450.0,8.64,8.64,8.63,8.64,304450.0
2016-07-28 14:20:00,8.64,8.64,8.63,8.63,170000.0,8.64,8.64,8.63,8.63,170000.0
2016-07-28 14:25:00,8.63,8.63,8.61,8.61,151650.0,8.63,8.63,8.61,8.61,151650.0
2016-07-28 14:30:00,8.61,8.62,8.61,8.61,170000.0,8.61,8.62,8.61,8.61,170000.0
2016-07-28 14:35:00,8.61,8.63,8.61,8.61,180000.0,8.61,8.63,8.61,8.61,180000.0
2016-07-28 14:40:00,8.62,8.63,8.61,8.62,140050.0,8.62,8.63,8.61,8.62,140050.0
2016-07-28 14:45:00,8.62,8.63,8.62,8.62,149250.0,8.62,8.63,8.62,8.62,149250.0
2016-07-28 14:50:00,8.62,8.63,8.62,8.63,195000.0,8.62,8.63,8.62,8.63,195000.0
2016-07-28 14:55:00,8.63,8.63,8.61,8.61,48650.0,8.63,8.63,8.61,8.61,48650.0
2016-07-28 15:00:00,8.62,8.62,8.61,8.61,542500.0,8.62,8.62,8.61,8.61,542500.0
2016-07-28 15:05:00,8.61,8.62,8.6,8.62,587500.0,8.61,8.62,8.6,8.62,587500.0
2016-07-28 15:10:00,8.62,8.63,8.61,8.62,361650.0,8.62,8.63,8.61,8.62,361650.0
2016-07-28 15:15:00,8.62,8.63,8.62,8.62,305600.0,8.62,8.63,8.62,8.62,305600.0
2016-07-28 15:20:00,8.62,8.63,8.62,8.62,674400.0,8.62,8.63,8.62,8.62,674400.0
2016-07-28 15:25:00,8.62,8.62,8.61,8.62,145700.0,8.62,8.62,8.61,8.62,145700.0
2016-07-28 15:30:00,8.62,8.63,8.61,8.61,494300.0,8.62,8.63,8.61,8.61,494300.0
2016-07-28 15:35:00,8.62,8.62,8.61,8.61,85500.0,8.62,8.62,8.61,8.61,85500.0
2016-07-28 15:40:00,8.62,8.62,8.61,8.62,408200.0,8.62,8.62,8.61,8.62,408200.0
2016-07-28 15:45:00,8.62,8.63,8.62,8.62,374250.0,8.62,8.63,8.62,8.62,374250.0
2016-07-28 15:50:00,8.62,8.63,8.61,8.61,1008750.0,8.62,8.63,8.61,8.61,1008750.0
2016-07-28 15:55:00,8.61,8.62,8.6,8.6,1051450.0,8.61,8.62,8.6,8.6,1051450.0
2016-07-29 09:30:00,8.57,8.6,8.57,8.59,222450.0,8.57,8.6,8.57,8.59,222450.0
2016-07-29 09:35:00,8.6,8.61,8.58,8.6,285000.0,8.6,8.61,8.58,8.6,285000.0
2016-07-29 09:40:00,8.6,8.6,8.57,8.57,244850.0,8.6,8.6,8.57,8.57,244850.0
2016-07-29 09:45:00,8.57,8.57,8.52,8.54,654350.0,8.57,8.57,8.52,8.54,654350.0
2016-07-29 09:50:00,8.53,8.54,8.51,8.51,466800.0,8.53,8.54,8.51,8.51,466800.0
2016-07-29 09:55:00,8.5,8.52,8.5,8.52,540800.0,8.5,8.52,8.5,8.52,540800.0
2016-07-29 10:00:00,8.52,8.53,8.51,8.52,158250.0,8.52,8.53,8.51,8.52,158250.0
2016-07-29 10:05:00,8.52,8.53,8.52,8.52,82500.0,8.52,8.53,8.52,8.52,82500.0
2016-07-29 10:10:00,8.52,8.54,8.52,8.54,283350.0,8.52,8.54,8.52,8.54,283350.0
2016-07-29 10:15:00,8.53,8.53,8.49,8.5,936900.0,8.53,8.53,8.49,8.5,936900.0
2016-07-29 10:20:00,8.5,8.51,8.49,8.5,750750.0,8.5,8.51,8.49,8.5,750750.0
2016-07-29 10:25:00,8.49,8.5,8.47,8.48,1461850.0,8.49,8.5,8.47,8.48,1461850.0
2016-07-29 10:30:00,8.48,8.52,8.48,8.5,855100.0,8.48,8.52,8.48,8.5,855100.0
2016-07-29 10:35:00,8.49,8.53,8.49,8.52,604850.0,8.49,8.53,8.49,8.52,604850.0
2016-07-29 10:40:00,8.53,8.54,8.52,8.52,282500.0,8.53,8.54,8.52,8.52,282500.0
2016-07-29 10:45:00,8.53,8.54,8.53,8.54,282450.0,8.53,8.54,8.53,8.54,282450.0
2016-07-29 10:50:00,8.54,8.56,8.54,8.55,725300.0,8.54,8.56,8.54,8.55,725300.0
2016-07-29 10:55:00,8.54,8.55,8.54,8.55,318250.0,8.54,8.55,8.54,8.55,318250.0
2016-07-29 11:00:00,8.55,8.55,8.54,8.55,370050.0,8.55,8.55,8.54,8.55,370050.0
2016-07-29 11:05:00,8.55,8.58,8.55,8.57,507700.0,8.55,8.58,8.55,8.57,507700.0
2016-07-29 11:10:00,8.57,8.6,8.57,8.59,391900.0,8.57,8.6,8.57,8.59,391900.0
2016-07-29 11:15:00,8.59,8.59,8.57,8.58,209700.0,8.59,8.59,8.57,8.58,209700.0
2016-07-29 11:20:00,8.59,8.59,8.56,8.57,316900.0,8.59,8.59,8.56,8.57,316900.0
2016-07-29 11:25:00,8.58,8.58,8.57,8.57,127050.0,8.58,8.58,8.57,8.57,127050.0
2016-07-29 11:30:00,8.57,8.57,8.54,8.55,535800.0,8.57,8.57,8.54,8.55,535800.0
2016-07-29 11:35:00,8.55,8.56,8.54,8.54,207500.0,8.55,8.56,8.54,8.54,207500.0
2016-07-29 11:40:00,8.54,8.54,8.53,8.54,183700.0,8.54,8.54,8.53,8.54,183700.0
2016-07-29 11:45:00,8.54,8.54,8.53,8.53,220000.0,8.54,8.54,8.53,8.53,220000.0
2016-07-29 11:50:00,8.53,8.54,8.53,8.53,144550.0,8.53,8.54,8.53,8.53,144550.0
2016-07-29 11:55:00,8.53,8.53,8.52,8.52,125000.0,8.53,8.53,8.52,8.52,125000.0
2016-07-29 12:00:00,8.52,8.53,8.52,8.53,196250.0,8.52,8.53,8.52,8.53,196250.0
2016-07-29 12:05:00,8.53,8.54,8.53,8.53,486700.0,8.53,8.54,8.53,8.53,486700.0
2016-07-29 12:10:00,8.53,8.53,8.52,8.52,265700.0,8.53,8.53,8.52,8.52,265700.0
2016-07-29 12:15:00,8.52,8.52,8.51,8.51,738650.0,8.52,8.52,8.51,8.51,738650.0
2016-07-29 12:20:00,8.51,8.53,8.51,8.52,270000.0,8.51,8.53,8.51,8.52,270000.0
2016-07-29 12:25:00,8.52,8.52,8.52,8.52,170700.0,8.52,8.52,8.52,8.52,170700.0
2016-07-29 12:30:00,8.52,8.52,8.51,8.52,201250.0,8.52,8.52,8.51,8.52,201250.0
2016-07-29 12:35:00,8.52,8.53,8.52,8.52,196950.0,8.52,8.53,8.52,8.52,196950.0
2016-07-29 12:40:00,8.52,8.52,8.52,8.52,189800.0,8.52,8.52,8.52,8.52,189800.0
2016-07-29 12:45:00,8.52,8.52,8.51,8.51,271050.0,8.52,8.52,8.51,8.51,271050.0
2016-07-29 12:50:00,8.51,8.51,8.5,8.51,100850.0,8.51,8.51,8.5,8.51,100850.0
2016-07-29 12:55:00,8.5,8.51,8.5,8.5,576450.0,8.5,8.51,8.5,8.5,576450.0
2016-07-29 13:00:00,8.5,8.5,8.49,8.5,365800.0,8.5,8.5,8.49,8.5,365800.0
2016-07-29 13:05:00,8.5,8.51,8.49,8.49,306000.0,8.5,8.51,8.49,8.49,306000.0
2016-07-29 13:10:00,8.5,8.51,8.5,8.51,198150.0,8.5,8.51,8.5,8.51,198150.0
2016-07-29 13:15:00,8.5,8.5,8.5,8.5,121850.0,8.5,8.5,8.5,8.5,121850.0
2016-07-29 13:20:00,8.5,8.51,8.5,8.5,237950.0,8.5,8.51,8.5,8.5,237950.0
2016-07-29 13:25:00,8.51,8.51,8.51,8.51,76250.0,8.51,8.51,8.51,8.51,76250.0
2016-07-29 13:30:00,8.51,8.52,8.51,8.52,165000.0,8.51,8.52,8.51,8.52,165000.0
2016-07-29 13:35:00,8.52,8.53,8.52,8.53,55000.0,8.52,8.53,8.52,8.53,55000.0
2016-07-29 13:40:00,8.53,8.53,8.52,8.52,185150.0,8.53,8.53,8.52,8.52,185150.0
2016-07-29 13:45:00,8.53,8.53,8.52,8.53,277400.0,8.53,8.53,8.52,8.53,277400.0
2016-07-29 13:50:00,8.53,8.54,8.53,8.54,327500.0,8.53,8.54,8.53,8.54,327500.0
2016-07-29 13:55:00,8.54,8.54,8.52,8.53,395550.0,8.54,8.54,8.52,8.53,395550.0
2016-07-29 14:00:00,8.53,8.54,8.53,8.54,434300.0,8.53,8.54,8.53,8.54,434300.0
2016-07-29 14:05:00,8.53,8.53,8.53,8.53,432850.0,8.53,8.53,8.53,8.53,432850.0
2016-07-29 14:10:00,8.53,8.54,8.53,8.53,70000.0,8.53,8.54,8.53,8.53,70000.0
2016-07-29 14:15:00,8.54,8.55,8.54,8.54,209250.0,8.54,8.55,8.54,8.54,209250.0
2016-07-29 14:20:00,8.54,8.54,8.53,8.53,471250.0,8.54,8.54,8.53,8.53,471250.0
2016-07-29 14:25:00,8.53,8.53,8.51,8.51,249800.0,8.53,8.53,8.51,8.51,249800.0
2016-07-29 14:30:00,8.51,8.51,8.51,8.51,152500.0,8.51,8.51,8.51,8.51,152500.0
2016-07-29 14:35:00,8.51,8.51,8.5,8.51,166150.0,8.51,8.51,8.5,8.51,166150.0
2016-07-29 14:40:00,8.51,8.51,8.5,8.5,283700.0,8.51,8.51,8.5,8.5,283700.0
2016-07-29 14:45:00,8.5,8.5,8.49,8.49,105000.0,8.5,8.5,8.49,8.49,105000.0
2016-07-29 14:50:00,8.49,8.5,8.49,8.5,292500.0,8.49,8.5,8.49,8.5,292500.0
2016-07-29 14:55:00,8.49,8.49,8.49,8.49,194800.0,8.49,8.49,8.49,8.49,194800.0
2016-07-29 15:00:00,8.49,8.49,8.49,8.49,80100.0,8.49,8.49,8.49,8.49,80100.0
2016-07-29 15:05:00,8.49,8.49,8.48,8.48,494200.0,8.49,8.49,8.48,8.48,494200.0
2016-07-29 15:10:00,8.48,8.48,8.45,8.46,482800.0,8.48,8.48,8.45,8.46,482800.0
2016-07-29 15:15:00,8.46,8.47,8.46,8.47,184300.0,8.46,8.47,8.46,8.47,184300.0
2016-07-29 15:20:00,8.47,8.48,8.47,8.47,149750.0,8.47,8.48,8.47,8.47,149750.0
2016-07-29 15:25:00,8.47,8.49,8.47,8.48,250850.0,8.47,8.49,8.47,8.48,250850.0
2016-07-29 15:30:00,8.48,8.48,8.48,8.48,291500.0,8.48,8.48,8.48,8.48,291500.0
2016-07-29 15:35:00,8.48,8.48,8.47,8.48,418850.0,8.48,8.48,8.47,8.48,418850.0
2016-07-29 15:40:00,8.48,8.48,8.47,8.48,345000.0,8.48,8.48,8.47,8.48,345000.0
2016-07-29 15:45:00,8.48,8.48,8.47,8.47,549200.0,8.48,8.48,8.47,8.47,549200.0
2016-07-29 15:50:00,8.47,8.48,8.47,8.47,636750.0,8.47,8.48,8.47,8.47,636750.0
2016-07-29 15:55:00,8.47,8.48,8.47,8.48,2296400.0,8.47,8.48,8.47,8.48,2296400.0
2016-08-01 09:30:00,8.47,8.52,8.42,8.46,1532700.0,8.47,8.52,8.42,8.46,1532700.0
2016-08-01 09:35:00,8.46,8.47,8.4,8.41,429600.0,8.46,8.47,8.4,8.41,429600.0
2016-08-01 09:40:00,8.41,8.44,8.41,8.43,338050.0,8.41,8.44,8.41,8.43,338050.0
2016-08-01 09:45:00,8.42,8.46,8.42,8.44,293600.0,8.42,8.46,8.42,8.44,293600.0
2016-08-01 09:50:00,8.44,8.45,8.43,8.45,317600.0,8.44,8.45,8.43,8.45,317600.0
2016-08-01 09:55:00,8.45,8.45,8.42,8.43,293500.0,8.45,8.45,8.42,8.43,293500.0
2016-08-01 10:00:00,8.44,8.45,8.44,8.45,130000.0,8.44,8.45,8.44,8.45,130000.0
2016-08-01 10:05:00,8.44,8.48,8.44,8.48,503400.0,8.44,8.48,8.44,8.48,503400.0
2016-08-01 10:10:00,8.47,8.47,8.43,8.44,371150.0,8.47,8.47,8.43,8.44,371150.0
2016-08-01 10:15:00,8.45,8.46,8.43,8.43,370650.0,8.45,8.46,8.43,8.43,370650.0
2016-08-01 10:20:00,8.44,8.44,8.42,8.44,274100.0,8.44,8.44,8.42,8.44,274100.0
2016-08-01 10:25:00,8.44,8.44,8.42,8.43,316100.0,8.44,8.44,8.42,8.43,316100.0
2016-08-01 10:30:00,8.43,8.43,8.41,8.42,524000.0,8.43,8.43,8.41,8.42,524000.0
2016-08-01 10:35:00,8.42,8.42,8.38,8.39,627150.0,8.42,8.42,8.38,8.39,627150.0
2016-08-01 10:40:00,8.39,8.39,8.37,8.39,351100.0,8.39,8.39,8.37,8.39,351100.0
2016-08-01 10:45:00,8.39,8.39,8.38,8.38,435450.0,8.39,8.39,8.38,8.38,435450.0
2016-08-01 10:50:00,8.38,8.38,8.36,8.38,537550.0,8.38,8.38,8.36,8.38,537550.0
2016-08-01 10:55:00,8.38,8.39,8.37,8.37,249300.0,8.38,8.39,8.37,8.37,249300.0
2016-08-01 11:00:00,8.38,8.38,8.36,8.37,450000.0,8.38,8.38,8.36,8.37,450000.0
2016-08-01 11:05:00,8.38,8.4,8.37,8.4,773400.0,8.38,8.4,8.37,8.4,773400.0
2016-08-01 11:10:00,8.4,8.41,8.39,8.39,953200.0,8.4,8.41,8.39,8.39,953200.0
2016-08-01 11:15:00,8.39,8.39,8.38,8.39,310450.0,8.39,8.39,8.38,8.39,310450.0
2016-08-01 11:20:00,8.39,8.4,8.37,8.38,835400.0,8.39,8.4,8.37,8.38,835400.0
2016-08-01 11:25:00,8.38,8.38,8.35,8.35,1157900.0,8.38,8.38,8.35,8.35,1157900.0
2016-08-01 11:30:00,8.35,8.37,8.35,8.35,830650.0,8.35,8.37,8.35,8.35,830650.0
2016-08-01 11:35:00,8.35,8.36,8.35,8.35,405500.0,8.35,8.36,8.35,8.35,405500.0
2016-08-01 11:40:00,8.35,8.35,8.34,8.35,298450.0,8.35,8.35,8.34,8.35,298450.0
2016-08-01 11:45:00,8.35,8.37,8.35,8.36,711200.0,8.35,8.37,8.35,8.36,711200.0
2016-08-01 11:50:00,8.36,8.37,8.34,8.35,593400.0,8.36,8.37,8.34,8.35,593400.0
2016-08-01 11:55:00,8.35,8.36,8.34,8.34,429000.0,8.35,8.36,8.34,8.34,429000.0
2016-08-01 12:00:00,8.34,8.34,8.32,8.33,473650.0,8.34,8.34,8.32,8.33,473650.0
2016-08-01 12:05:00,8.33,8.33,8.31,8.32,790300.0,8.33,8.33,8.31,8.32,790300.0
2016-08-01 12:10:00,8.32,8.32,8.31,8.31,589800.0,8.32,8.32,8.31,8.31,589800.0
2016-08-01 12:15:00,8.31,8.32,8.31,8.32,571050.0,8.31,8.32,8.31,8.32,571050.0
2016-08-01 12:20:00,8.31,8.32,8.3,8.3,612300.0,8.31,8.32,8.3,8.3,612300.0
2016-08-01 12:25:00,8.31,8.31,8.29,8.3,405350.0,8.31,8.31,8.29,8.3,405350.0
2016-08-01 12:30:00,8.3,8.31,8.29,8.3,287800.0,8.3,8.31,8.29,8.3,287800.0
2016-08-01 12:35:00,8.3,8.31,8.3,8.3,347500.0,8.3,8.31,8.3,8.3,347500.0
2016-08-01 12:40:00,8.31,8.32,8.3,8.31,270000.0,8.31,8.32,8.3,8.31,270000.0
2016-08-01 12:45:00,8.3,8.34,8.3,8.34,777100.0,8.3,8.34,8.3,8.34,777100.0
2016-08-01 12:50:00,8.33,8.34,8.32,8.32,619550.0,8.33,8.34,8.32,8.32,619550.0
2016-08-01 12:55:00,8.32,8.33,8.32,8.33,190000.0,8.32,8.33,8.32,8.33,190000.0
2016-08-01 13:00:00,8.33,8.33,8.31,8.31,490050.0,8.33,8.33,8.31,8.31,490050.0
2016-08-01 13:05:00,8.31,8.32,8.31,8.31,168150.0,8.31,8.32,8.31,8.31,168150.0
2016-08-01 13:10:00,8.31,8.32,8.31,8.32,521800.0,8.31,8.32,8.31,8.32,521800.0
2016-08-01 13:15:00,8.32,8.32,8.3,8.3,361150.0,8.32,8.32,8.3,8.3,361150.0
2016-08-01 13:20:00,8.3,8.31,8.3,8.3,220650.0,8.3,8.31,8.3,8.3,220650.0
2016-08-01 13:25:00,8.31,8.31,8.3,8.3,316200.0,8.31,8.31,8.3,8.3,316200.0
2016-08-01 13:30:00,8.3,8.32,8.3,8.32,315000.0,8.3,8.32,8.3,8.32,315000.0
2016-08-01 13:35:00,8.32,8.33,8.32,8.32,502650.0,8.32,8.33,8.32,8.32,502650.0
2016-08-01 13:40:00,8.31,8.31,8.3,8.31,350600.0,8.31,8.31,8.3,8.31,350600.0
2016-08-01 13:45:00,8.31,8.31,8.3,8.31,378000.0,8.31,8.31,8.3,8.31,378000.0
2016-08-01 13:50:00,8.31,8.32,8.31,8.31,350150.0,8.31,8.32,8.31,8.31,350150.0
2016-08-01 13:55:00,8.31,8.33,8.31,8.33,135000.0,8.31,8.33,8.31,8.33,135000.0
2016-08-01 14:00:00,8.33,8.33,8.32,8.33,361400.0,8.33,8.33,8.32,8.33,361400.0
2016-08-01 14:05:00,8.32,8.33,8.31,8.32,204800.0,8.32,8.33,8.31,8.32,204800.0
2016-08-01 14:10:00,8.32,8.32,8.31,8.32,407500.0,8.32,8.32,8.31,8.32,407500.0
2016-08-01 14:15:00,8.32,8.32,8.3,8.31,475450.0,8.32,8.32,8.3,8.31,475450.0
2016-08-01 14:20:00,8.31,8.32,8.31,8.32,200550.0,8.31,8.32,8.31,8.32,200550.0
2016-08-01 14:25:00,8.31,8.32,8.31,8.31,190800.0,8.31,8.32,8.31,8.31,190800.0
2016-08-01 14:30:00,8.3,8.32,8.3,8.31,196000.0,8.3,8.32,8.3,8.31,196000.0
2016-08-01 14:35:00,8.31,8.32,8.3,8.3,109750.0,8.31,8.32,8.3,8.3,109750.0
2016-08-01 14:40:00,8.31,8.31,8.3,8.31,128750.0,8.31,8.31,8.3,8.31,128750.0
2016-08-01 14:45:00,8.31,8.32,8.31,8.32,66250.0,8.31,8.32,8.31,8.32,66250.0
2016-08-01 14:50:00,8.32,8.33,8.32,8.32,116750.0,8.32,8.33,8.32,8.32,116750.0
2016-08-01 14:55:00,8.32,8.33,8.32,8.32,564800.0,8.32,8.33,8.32,8.32,564800.0
2016-08-01 15:00:00,8.32,8.32,8.31,8.31,622450.0,8.32,8.32,8.31,8.31,622450.0
2016-08-01 15:05:00,8.31,8.32,8.3,8.3,455000.0,8.31,8.32,8.3,8.3,455000.0
2016-08-01 15:10:00,8.31,8.32,8.3,8.3,408400.0,8.31,8.32,8.3,8.3,408400.0
2016-08-01 15:15:00,8.3,8.31,8.3,8.3,313150.0,8.3,8.31,8.3,8.3,313150.0
2016-08-01 15:20:00,8.3,8.31,8.3,8.3,431100.0,8.3,8.31,8.3,8.3,431100.0
2016-08-01 15:25:00,8.3,8.31,8.3,8.3,462500.0,8.3,8.31,8.3,8.3,462500.0
2016-08-01 15:30:00,8.3,8.31,8.3,8.31,441900.0,8.3,8.31,8.3,8.31,441900.0
2016-08-01 15:35:00,8.31,8.31,8.3,8.3,1033350.0,8.31,8.31,8.3,8.3,1033350.0
2016-08-01 15:40:00,8.3,8.31,8.3,8.3,597350.0,8.3,8.31,8.3,8.3,597350.0
2016-08-01 15:45:00,8.3,8.31,8.3,8.3,378750.0,8.3,8.31,8.3,8.3,378750.0
2016-08-01 15:50:00,8.3,8.3,8.29,8.29,1393950.0,8.3,8.3,8.29,8.29,1393950.0
2016-08-01 15:55:00,8.29,8.29,8.28,8.28,3824250.0,8.29,8.29,8.28,8.28,3824250.0
2016-08-02 09:30:00,8.25,8.25,8.2,8.24,626100.0,8.25,8.25,8.2,8.24,626100.0
2016-08-02 09:35:00,8.24,8.24,8.17,8.17,1089200.0,8.24,8.24,8.17,8.17,1089200.0
2016-08-02 09:40:00,8.18,8.19,8.15,8.16,1016950.0,8.18,8.19,8.15,8.16,1016950.0
2016-08-02 09:45:00,8.17,8.17,8.15,8.17,989100.0,8.17,8.17,8.15,8.17,989100.0
2016-08-02 09:50:00,8.17,8.17,8.15,8.16,1071550.0,8.17,8.17,8.15,8.16,1071550.0
2016-08-02 09:55:00,8.17,8.17,8.13,8.14,902350.0,8.17,8.17,8.13,8.14,902350.0
2016-08-02 10:00:00,8.13,8.16,8.13,8.14,356550.0,8.13,8.16,8.13,8.14,356550.0
2016-08-02 10:05:00,8.14,8.14,8.1,8.1,700750.0,8.14,8.14,8.1,8.1,700750.0
2016-08-02 10:10:00,8.1,8.1,8.06,8.08,1917800.0,8.1,8.1,8.06,8.08,1917800.0
2016-08-02 10:15:00,8.08,8.08,8.04,8.07,907500.0,8.08,8.08,8.04,8.07,907500.0
2016-08-02 10:20:00,8.07,8.09,8.06,8.08,681600.0,8.07,8.09,8.06,8.08,681600.0
2016-08-02 10:25:00,8.08,8.09,8.05,8.06,626750.0,8.08,8.09,8.05,8.06,626750.0
2016-08-02 10:30:00,8.05,8.06,8.04,8.04,1386150.0,8.05,8.06,8.04,8.04,1386150.0
2016-08-02 10:35:00,8.04,8.05,8.03,8.04,742350.0,8.04,8.05,8.03,8.04,742350.0
2016-08-02 10:40:00,8.04,8.05,8.03,8.03,1478700.0,8.04,8.05,8.03,8.03,1478700.0
2016-08-02 10:45:00,8.03,8.05,8.03,8.05,1091050.0,8.03,8.05,8.03,8.05,1091050.0
2016-08-02 10:50:00,8.05,8.06,8.04,8.05,529050.0,8.05,8.06,8.04,8.05,529050.0
2016-08-02 10:55:00,8.04,8.05,8.04,8.04,301350.0,8.04,8.05,8.04,8.04,301350.0
2016-08-02 11:00:00,8.04,8.05,8.04,8.05,597300.0,8.04,8.05,8.04,8.05,597300.0
2016-08-02 11:05:00,8.05,8.07,8.05,8.07,1086800.0,8.05,8.07,8.05,8.07,1086800.0
2016-08-02 11:10:00,8.07,8.08,8.05,8.06,347500.0,8.07,8.08,8.05,8.06,347500.0
2016-08-02 11:15:00,8.06,8.06,8.04,8.05,549400.0,8.06,8.06,8.04,8.05,549400.0
2016-08-02 11:20:00,8.05,8.07,8.05,8.07,468250.0,8.05,8.07,8.05,8.07,468250.0
2016-08-02 11:25:00,8.07,8.09,8.07,8.08,503700.0,8.07,8.09,8.07,8.08,503700.0
2016-08-02 11:30:00,8.07,8.08,8.07,8.08,313250.0,8.07,8.08,8.07,8.08,313250.0
2016-08-02 11:35:00,8.08,8.08,8.07,8.07,245000.0,8.08,8.08,8.07,8.07,245000.0
2016-08-02 11:40:00,8.08,8.09,8.07,8.08,581400.0,8.08,8.09,8.07,8.08,581400.0
2016-08-02 11:45:00,8.07,8.07,8.06,8.07,345750.0,8.07,8.07,8.06,8.07,345750.0
2016-08-02 11:50:00,8.07,8.07,8.06,8.06,206750.0,8.07,8.07,8.06,8.06,206750.0
2016-08-02 11:55:00,8.06,8.07,8.05,8.06,252500.0,8.06,8.07,8.05,8.06,252500.0
2016-08-02 12:00:00,8.06,8.07,8.06,8.06,139900.0,8.06,8.07,8.06,8.06,139900.0
2016-08-02 12:05:00,8.06,8.07,8.05,8.06,220800.0,8.06,8.07,8.05,8.06,220800.0
2016-08-02 12:10:00,8.06,8.07,8.05,8.06,119250.0,8.06,8.07,8.05,8.06,119250.0
2016-08-02 12:15:00,8.06,8.07,8.06,8.06,190000.0,8.06,8.07,8.06,8.06,190000.0
2016-08-02 12:20:00,8.06,8.06,8.04,8.05,279700.0,8.06,8.06,8.04,8.05,279700.0
2016-08-02 12:25:00,8.05,8.06,8.05,8.06,184500.0,8.05,8.06,8.05,8.06,184500.0
2016-08-02 12:30:00,8.05,8.06,8.05,8.06,192700.0,8.05,8.06,8.05,8.06,192700.0
2016-08-02 12:35:00,8.06,8.07,8.06,8.06,194450.0,8.06,8.07,8.06,8.06,194450.0
2016-08-02 12:40:00,8.06,8.07,8.05,8.07,325600.0,8.06,8.07,8.05,8.07,325600.0
2016-08-02 12:45:00,8.07,8.07,8.06,8.06,227050.0,8.07,8.07,8.06,8.06,227050.0
2016-08-02 12:50:00,8.06,8.06,8.06,8.06,90700.0,8.06,8.06,8.06,8.06,90700.0
2016-08-02 12:55:00,8.06,8.06,8.05,8.06,137000.0,8.06,8.06,8.05,8.06,137000.0
2016-08-02 13:00:00,8.06,8.07,8.06,8.06,163550.0,8.06,8.07,8.06,8.06,163550.0
2016-08-02 13:05:00,8.05,8.06,8.05,8.06,466000.0,8.05,8.06,8.05,8.06,466000.0
2016-08-02 13:10:00,8.06,8.06,8.05,8.05,245400.0,8.06,8.06,8.05,8.05,245400.0
2016-08-02 13:15:00,8.05,8.05,8.04,8.05,198250.0,8.05,8.05,8.04,8.05,198250.0
2016-08-02 13:20:00,8.05,8.05,8.04,8.05,432200.0,8.05,8.05,8.04,8.05,432200.0
2016-08-02 13:25:00,8.04,8.06,8.04,8.06,294250.0,8.04,8.06,8.04,8.06,294250.0
2016-08-02 13:30:00,8.06,8.06,8.05,8.05,375050.0,8.06,8.06,8.05,8.05,375050.0
2016-08-02 13:35:00,8.05,8.06,8.05,8.05,169600.0,8.05,8.06,8.05,8.05,169600.0
2016-08-02 13:40:00,8.05,8.05,8.04,8.05,253950.0,8.05,8.05,8.04,8.05,253950.0
2016-08-02 13:45:00,8.05,8.05,8.04,8.04,154300.0,8.05,8.05,8.04,8.04,154300.0
2016-08-02 13:50:00,8.04,8.04,8.03,8.03,310300.0,8.04,8.04,8.03,8.03,310300.0
2016-08-02 13:55:00,8.03,8.04,8.03,8.04,638850.0,8.03,8.04,8.03,8.04,638850.0
2016-08-02 14:00:00,8.04,8.04,8.03,8.03,561700.0,8.04,8.04,8.03,8.03,561700.0
2016-08-02 14:05:00,8.03,8.04,8.02,8.04,430000.0,8.03,8.04,8.02,8.04,430000.0
2016-08-02 14:10:00,8.05,8.05,8.04,8.04,444050.0,8.05,8.05,8.04,8.04,444050.0
2016-08-02 14:15:00,8.04,8.04,8.04,8.04,607450.0,8.04,8.04,8.04,8.04,607450.0
2016-08-02 14:20:00,8.03,8.04,8.03,8.04,143650.0,8.03,8.04,8.03,8.04,143650.0
2016-08-02 14:25:00,8.04,8.04,8.03,8.04,129950.0,8.04,8.04,8.03,8.04,129950.0
2016-08-02 14:30:00,8.03,8.05,8.03,8.04,167750.0,8.03,8.05,8.03,8.04,167750.0
2016-08-02 14:35:00,8.03,8.04,8.03,8.03,160500.0,8.03,8.04,8.03,8.03,160500.0
2016-08-02 14:40:00,8.03,8.06,8.03,8.06,501450.0,8.03,8.06,8.03,8.06,501450.0
2016-08-02 14:45:00,8.05,8.05,8.03,8.04,798100.0,8.05,8.05,8.03,8.04,798100.0
2016-08-02 14:50:00,8.05,8.05,8.04,8.04,637700.0,8.05,8.05,8.04,8.04,637700.0
2016-08-02 14:55:00,8.04,8.05,8.03,8.05,221200.0,8.04,8.05,8.03,8.05,221200.0
2016-08-02 15:00:00,8.05,8.05,8.04,8.05,352350.0,8.05,8.05,8.04,8.05,352350.0
2016-08-02 15:05:00,8.05,8.06,8.05,8.05,210000.0,8.05,8.06,8.05,8.05,210000.0
2016-08-02 15:10:00,8.05,8.05,8.04,8.05,322800.0,8.05,8.05,8.04,8.05,322800.0
2016-08-02 15:15:00,8.04,8.05,8.04,8.05,246500.0,8.04,8.05,8.04,8.05,246500.0
2016-08-02 15:20:00,8.04,8.05,8.04,8.04,202650.0,8.04,8.05,8.04,8.04,202650.0
2016-08-02 15:25:00,8.04,8.05,8.04,8.04,250500.0,8.04,8.05,8.04,8.04,250500.0
2016-08-02 15:30:00,8.04,8.06,8.04,8.06,733550.0,8.04,8.06,8.04,8.06,733550.0
2016-08-02 15:35:00,8.05,8.07,8.05,8.06,1726400.0,8.05,8.07,8.05,8.06,1726400.0
2016-08-02 15:40:00,8.07,8.07,8.05,8.07,859500.0,8.07,8.07,8.05,8.07,859500.0
2016-08-02 15:45:00,8.07,8.07,8.06,8.06,814350.0,8.07,8.07,8.06,8.06,814350.0
2016-08-02 15:50:00,8.06,8.06,8.05,8.06,1390150.0,8.06,8.06,8.05,8.06,1390150.0
2016-08-02 15:55:00,8.06,8.06,8.04,8.05,2566300.0,8.06,8.06,8.04,8.05,2566300.0
2016-08-03 09:30:00,8.04,8.05,8.01,8.02,859900.0,8.04,8.05,8.01,8.02,859900.0
2016-08-03 09:35:00,8.03,8.04,8.0,8.04,1143300.0,8.03,8.04,8.0,8.04,1143300.0
2016-08-03 09:40:00,8.03,8.05,8.02,8.04,279950.0,8.03,8.05,8.02,8.04,279950.0
2016-08-03 09:45:00,8.05,8.08,8.05,8.07,1297700.0,8.05,8.08,8.05,8.07,1297700.0
2016-08-03 09:50:00,8.07,8.12,8.07,8.1,2067900.0,8.07,8.12,8.07,8.1,2067900.0
2016-08-03 09:55:00,8.1,8.1,8.07,8.08,333400.0,8.1,8.1,8.07,8.08,333400.0
2016-08-03 10:00:00,8.08,8.09,8.07,8.08,215000.0,8.08,8.09,8.07,8.08,215000.0
2016-08-03 10:05:00,8.09,8.09,8.05,8.06,345000.0,8.09,8.09,8.05,8.06,345000.0
2016-08-03 10:10:00,8.05,8.06,8.04,8.05,306700.0,8.05,8.06,8.04,8.05,306700.0
2016-08-03 10:15:00,8.04,8.04,8.02,8.02,509750.0,8.04,8.04,8.02,8.02,509750.0
2016-08-03 10:20:00,8.02,8.03,8.01,8.02,512050.0,8.02,8.03,8.01,8.02,512050.0
2016-08-03 10:25:00,8.02,8.04,8.01,8.04,330850.0,8.02,8.04,8.01,8.04,330850.0
2016-08-03 10:30:00,8.04,8.05,8.03,8.05,232750.0,8.04,8.05,8.03,8.05,232750.0
2016-08-03 10:35:00,8.05,8.07,8.05,8.07,285050.0,8.05,8.07,8.05,8.07,285050.0
2016-08-03 10:40:00,8.07,8.09,8.06,8.08,511550.0,8.07,8.09,8.06,8.08,511550.0
2016-08-03 10:45:00,8.08,8.1,8.07,8.1,1456200.0,8.08,8.1,8.07,8.1,1456200.0
2016-08-03 10:50:00,8.1,8.13,8.1,8.12,1821200.0,8.1,8.13,8.1,8.12,1821200.0
2016-08-03 10:55:00,8.11,8.12,8.09,8.11,711300.0,8.11,8.12,8.09,8.11,711300.0
2016-08-03 11:00:00,8.11,8.14,8.1,8.14,579450.0,8.11,8.14,8.1,8.14,579450.0
2016-08-03 11:05:00,8.14,8.15,8.12,8.12,934950.0,8.14,8.15,8.12,8.12,934950.0
2016-08-03 11:10:00,8.12,8.14,8.12,8.13,364850.0,8.12,8.14,8.12,8.13,364850.0
2016-08-03 11:15:00,8.13,8.13,8.11,8.11,343600.0,8.13,8.13,8.11,8.11,343600.0
2016-08-03 11:20:00,8.11,8.11,8.11,8.11,247750.0,8.11,8.11,8.11,8.11,247750.0
2016-08-03 11:25:00,8.11,8.11,8.1,8.1,270750.0,8.11,8.11,8.1,8.1,270750.0
2016-08-03 11:30:00,8.1,8.1,8.09,8.1,189600.0,8.1,8.1,8.09,8.1,189600.0
2016-08-03 11:35:00,8.11,8.11,8.1,8.11,212500.0,8.11,8.11,8.1,8.11,212500.0
2016-08-03 11:40:00,8.11,8.11,8.1,8.1,280950.0,8.11,8.11,8.1,8.1,280950.0
2016-08-03 11:45:00,8.1,8.1,8.1,8.1,223000.0,8.1,8.1,8.1,8.1,223000.0
2016-08-03 11:50:00,8.11,8.11,8.1,8.11,80000.0,8.11,8.11,8.1,8.11,80000.0
2016-08-03 11:55:00,8.11,8.11,8.1,8.1,96000.0,8.11,8.11,8.1,8.1,96000.0
2016-08-03 12:00:00,8.1,8.1,8.09,8.09,180150.0,8.1,8.1,8.09,8.09,180150.0
2016-08-03 12:05:00,8.09,8.09,8.08,8.08,121600.0,8.09,8.09,8.08,8.08,121600.0
2016-08-03 12:10:00,8.08,8.09,8.08,8.08,50000.0,8.08,8.09,8.08,8.08,50000.0
2016-08-03 12:15:00,8.08,8.09,8.08,8.08,295000.0,8.08,8.09,8.08,8.08,295000.0
2016-08-03 12:20:00,8.07,8.08,8.06,8.07,244350.0,8.07,8.08,8.06,8.07,244350.0
2016-08-03 12:25:00,8.07,8.07,8.05,8.06,228600.0,8.07,8.07,8.05,8.06,228600.0
2016-08-03 12:30:00,8.06,8.07,8.06,8.07,50000.0,8.06,8.07,8.06,8.07,50000.0
2016-08-03 12:35:00,8.07,8.09,8.07,8.09,80000.0,8.07,8.09,8.07,8.09,80000.0
2016-08-03 12:40:00,8.09,8.1,8.09,8.09,152500.0,8.09,8.1,8.09,8.09,152500.0
2016-08-03 12:45:00,8.09,8.09,8.08,8.08,102950.0,8.09,8.09,8.08,8.08,102950.0
2016-08-03 12:50:00,8.08,8.09,8.07,8.07,105000.0,8.08,8.09,8.07,8.07,105000.0
2016-08-03 12:55:00,8.08,8.08,8.07,8.08,159950.0,8.08,8.08,8.07,8.08,159950.0
2016-08-03 13:00:00,8.08,8.09,8.08,8.09,170000.0,8.08,8.09,8.08,8.09,170000.0
2016-08-03 13:05:00,8.09,8.1,8.09,8.1,85000.0,8.09,8.1,8.09,8.1,85000.0
2016-08-03 13:10:00,8.1,8.11,8.1,8.11,154200.0,8.1,8.11,8.1,8.11,154200.0
2016-08-03 13:15:00,8.11,8.11,8.09,8.09,232350.0,8.11,8.11,8.09,8.09,232350.0
2016-08-03 13:20:00,8.09,8.1,8.09,8.09,90000.0,8.09,8.1,8.09,8.09,90000.0
2016-08-03 13:25:00,8.09,8.1,8.09,8.09,147400.0,8.09,8.1,8.09,8.09,147400.0
2016-08-03 13:30:00,8.08,8.08,8.08,8.08,185200.0,8.08,8.08,8.08,8.08,185200.0
2016-08-03 13:35:00,8.08,8.08,8.08,8.08,130250.0,8.08,8.08,8.08,8.08,130250.0
2016-08-03 13:40:00,8.08,8.09,8.08,8.09,35000.0,8.08,8.09,8.08,8.09,35000.0
2016-08-03 13:45:00,8.09,8.09,8.08,8.08,139750.0,8.09,8.09,8.08,8.08,139750.0
2016-08-03 13:50:00,8.08,8.08,8.06,8.07,187500.0,8.08,8.08,8.06,8.07,187500.0
2016-08-03 13:55:00,8.07,8.07,8.07,8.07,84600.0,8.07,8.07,8.07,8.07,84600.0
2016-08-03 14:00:00,8.07,8.08,8.06,8.07,174450.0,8.07,8.08,8.06,8.07,174450.0
2016-08-03 14:05:00,8.07,8.08,8.07,8.07,25000.0,8.07,8.08,8.07,8.07,25000.0
2016-08-03 14:10:00,8.08,8.08,8.07,8.07,155000.0,8.08,8.08,8.07,8.07,155000.0
2016-08-03 14:15:00,8.07,8.08,8.07,8.07,100750.0,8.07,8.08,8.07,8.07,100750.0
2016-08-03 14:20:00,8.07,8.07,8.06,8.07,344750.0,8.07,8.07,8.06,8.07,344750.0
2016-08-03 14:25:00,8.06,8.06,8.06,8.06,127400.0,8.06,8.06,8.06,8.06,127400.0
2016-08-03 14:30:00,8.06,8.07,8.06,8.07,191250.0,8.06,8.07,8.06,8.07,191250.0
2016-08-03 14:35:00,8.06,8.07,8.06,8.06,43500.0,8.06,8.07,8.06,8.06,43500.0
2016-08-03 14:40:00,8.06,8.06,8.05,8.06,122100.0,8.06,8.06,8.05,8.06,122100.0
2016-08-03 14:45:00,8.07,8.07,8.06,8.06,187500.0,8.07,8.07,8.06,8.06,187500.0
2016-08-03 14:50:00,8.05,8.06,8.05,8.05,407300.0,8.05,8.06,8.05,8.05,407300.0
2016-08-03 14:55:00,8.05,8.06,8.05,8.05,184250.0,8.05,8.06,8.05,8.05,184250.0
2016-08-03 15:00:00,8.05,8.07,8.05,8.06,109100.0,8.05,8.07,8.05,8.06,109100.0
2016-08-03 15:05:00,8.06,8.06,8.06,8.06,65000.0,8.06,8.06,8.06,8.06,65000.0
2016-08-03 15:10:00,8.06,8.07,8.06,8.06,204600.0,8.06,8.07,8.06,8.06,204600.0
2016-08-03 15:15:00,8.06,8.06,8.06,8.06,387450.0,8.06,8.06,8.06,8.06,387450.0
2016-08-03 15:20:00,8.06,8.06,8.05,8.06,272500.0,8.06,8.06,8.05,8.06,272500.0
2016-08-03 15:25:00,8.06,8.06,8.06,8.06,387250.0,8.06,8.06,8.06,8.06,387250.0
2016-08-03 15:30:00,8.06,8.06,8.06,8.06,108900.0,8.06,8.06,8.06,8.06,108900.0
2016-08-03 15:35:00,8.06,8.06,8.05,8.06,1162000.0,8.06,8.06,8.05,8.06,1162000.0
2016-08-03 15:40:00,8.06,8.06,8.05,8.05,1028400.0,8.06,8.06,8.05,8.05,1028400.0
2016-08-03 15:45:00,8.06,8.06,8.05,8.05,350550.0,8.06,8.06,8.05,8.05,350550.0
2016-08-03 15:50:00,8.05,8.06,8.05,8.06,483700.0,8.05,8.06,8.05,8.06,483700.0
2016-08-03 15:55:00,8.06,8.06,8.04,8.05,2227700.0,8.06,8.06,8.04,8.05,2227700.0
2016-08-04 09:30:00,8.04,8.1,8.04,8.08,257800.0,8.04,8.1,8.04,8.08,257800.0
2016-08-04 09:35:00,8.07,8.09,8.07,8.08,165000.0,8.07,8.09,8.07,8.08,165000.0
2016-08-04 09:40:00,8.08,8.08,8.04,8.06,150400.0,8.08,8.08,8.04,8.06,150400.0
2016-08-04 09:45:00,8.07,8.07,8.03,8.04,605350.0,8.07,8.07,8.03,8.04,605350.0
2016-08-04 09:50:00,8.04,8.04,8.01,8.01,402150.0,8.04,8.04,8.01,8.01,402150.0
2016-08-04 09:55:00,8.02,8.02,8.01,8.01,423700.0,8.02,8.02,8.01,8.01,423700.0
2016-08-04 10:00:00,8.01,8.02,7.97,7.98,1192000.0,8.01,8.02,7.97,7.98,1192000.0
2016-08-04 10:05:00,7.98,7.98,7.96,7.96,1049750.0,7.98,7.98,7.96,7.96,1049750.0
2016-08-04 10:10:00,7.96,7.97,7.95,7.95,1105350.0,7.96,7.97,7.95,7.95,1105350.0
2016-08-04 10:15:00,7.95,7.97,7.95,7.96,707850.0,7.95,7.97,7.95,7.96,707850.0
2016-08-04 10:20:00,7.96,7.96,7.95,7.95,340500.0,7.96,7.96,7.95,7.95,340500.0
2016-08-04 10:25:00,7.96,7.98,7.94,7.94,841550.0,7.96,7.98,7.94,7.94,841550.0
2016-08-04 10:30:00,7.95,7.96,7.94,7.95,490500.0,7.95,7.96,7.94,7.95,490500.0
2016-08-04 10:35:00,7.94,7.95,7.93,7.93,795900.0,7.94,7.95,7.93,7.93,795900.0
2016-08-04 10:40:00,7.93,7.94,7.91,7.92,1262750.0,7.93,7.94,7.91,7.92,1262750.0
2016-08-04 10:45:00,7.92,7.92,7.9,7.9,1256800.0,7.92,7.92,7.9,7.9,1256800.0
2016-08-04 10:50:00,7.9,7.9,7.89,7.9,1390950.0,7.9,7.9,7.89,7.9,1390950.0
2016-08-04 10:55:00,7.9,7.95,7.9,7.94,967050.0,7.9,7.95,7.9,7.94,967050.0
2016-08-04 11:00:00,7.94,7.95,7.93,7.93,549700.0,7.94,7.95,7.93,7.93,549700.0
2016-08-04 11:05:00,7.92,7.93,7.92,7.92,230000.0,7.92,7.93,7.92,7.92,230000.0
2016-08-04 11:10:00,7.92,7.92,7.91,7.91,371200.0,7.92,7.92,7.91,7.91,371200.0
2016-08-04 11:15:00,7.91,7.92,7.9,7.9,467500.0,7.91,7.92,7.9,7.9,467500.0
2016-08-04 11:20:00,7.9,7.92,7.9,7.92,426500.0,7.9,7.92,7.9,7.92,426500.0
2016-08-04 11:25:00,7.92,7.93,7.92,7.92,341000.0,7.92,7.93,7.92,7.92,341000.0
2016-08-04 11:30:00,7.92,7.93,7.92,7.93,429400.0,7.92,7.93,7.92,7.93,429400.0
2016-08-04 11:35:00,7.93,7.94,7.93,7.93,177500.0,7.93,7.94,7.93,7.93,177500.0
2016-08-04 11:40:00,7.94,7.95,7.93,7.93,562500.0,7.94,7.95,7.93,7.93,562500.0
2016-08-04 11:45:00,7.93,7.94,7.93,7.94,228700.0,7.93,7.94,7.93,7.94,228700.0
2016-08-04 11:50:00,7.94,7.95,7.94,7.95,147200.0,7.94,7.95,7.94,7.95,147200.0
2016-08-04 11:55:00,7.95,7.95,7.94,7.95,229450.0,7.95,7.95,7.94,7.95,229450.0
2016-08-04 12:00:00,7.94,7.94,7.93,7.94,181000.0,7.94,7.94,7.93,7.94,181000.0
2016-08-04 12:05:00,7.94,7.95,7.94,7.94,105000.0,7.94,7.95,7.94,7.94,105000.0
2016-08-04 12:10:00,7.94,7.95,7.94,7.95,203850.0,7.94,7.95,7.94,7.95,203850.0
2016-08-04 12:15:00,7.95,7.95,7.94,7.94,115250.0,7.95,7.95,7.94,7.94,115250.0
2016-08-04 12:20:00,7.94,7.95,7.94,7.94,160000.0,7.94,7.95,7.94,7.94,160000.0
2016-08-04 12:25:00,7.94,7.94,7.94,7.94,430250.0,7.94,7.94,7.94,7.94,430250.0
2016-08-04 12:30:00,7.94,7.95,7.94,7.94,215250.0,7.94,7.95,7.94,7.94,215250.0
2016-08-04 12:35:00,7.94,7.94,7.94,7.94,135000.0,7.94,7.94,7.94,7.94,135000.0
2016-08-04 12:40:00,7.94,7.94,7.94,7.94,304100.0,7.94,7.94,7.94,7.94,304100.0
2016-08-04 12:45:00,7.94,7.94,7.93,7.93,265000.0,7.94,7.94,7.93,7.93,265000.0
2016-08-04 12:50:00,7.94,7.94,7.93,7.93,274950.0,7.94,7.94,7.93,7.93,274950.0
2016-08-04 12:55:00,7.93,7.93,7.93,7.93,150200.0,7.93,7.93,7.93,7.93,150200.0
2016-08-04 13:00:00,7.93,7.93,7.92,7.92,258800.0,7.93,7.93,7.92,7.92,258800.0
2016-08-04 13:05:00,7.92,7.93,7.92,7.92,447500.0,7.92,7.93,7.92,7.92,447500.0
2016-08-04 13:10:00,7.92,7.93,7.92,7.92,70250.0,7.92,7.93,7.92,7.92,70250.0
2016-08-04 13:15:00,7.92,7.93,7.92,7.92,183600.0,7.92,7.93,7.92,7.92,183600.0
2016-08-04 13:20:00,7.93,7.93,7.92,7.93,270450.0,7.93,7.93,7.92,7.93,270450.0
2016-08-04 13:25:00,7.93,7.93,7.92,7.93,305000.0,7.93,7.93,7.92,7.93,305000.0
2016-08-04 13:30:00,7.93,7.95,7.93,7.94,448650.0,7.93,7.95,7.93,7.94,448650.0
2016-08-04 13:35:00,7.94,7.94,7.93,7.94,257550.0,7.94,7.94,7.93,7.94,257550.0
2016-08-04 13:40:00,7.94,7.94,7.94,7.94,315400.0,7.94,7.94,7.94,7.94,315400.0
2016-08-04 13:45:00,7.94,7.95,7.94,7.94,619550.0,7.94,7.95,7.94,7.94,619550.0
2016-08-04 13:50:00,7.95,7.95,7.94,7.95,142500.0,7.95,7.95,7.94,7.95,142500.0
2016-08-04 13:55:00,7.95,7.95,7.94,7.95,146000.0,7.95,7.95,7.94,7.95,146000.0
2016-08-04 14:00:00,7.95,7.95,7.95,7.95,183300.0,7.95,7.95,7.95,7.95,183300.0
2016-08-04 14:05:00,7.95,7.95,7.94,7.95,130000.0,7.95,7.95,7.94,7.95,130000.0
2016-08-04 14:10:00,7.95,7.95,7.94,7.94,325400.0,7.95,7.95,7.94,7.94,325400.0
2016-08-04 14:15:00,7.94,7.95,7.94,7.95,401400.0,7.94,7.95,7.94,7.95,401400.0
2016-08-04 14:20:00,7.95,7.95,7.95,7.95,352450.0,7.95,7.95,7.95,7.95,352450.0
2016-08-04 14:25:00,7.95,7.95,7.94,7.94,72500.0,7.95,7.95,7.94,7.94,72500.0
2016-08-04 14:30:00,7.94,7.95,7.94,7.94,180000.0,7.94,7.95,7.94,7.94,180000.0
2016-08-04 14:35:00,7.94,7.94,7.94,7.94,168200.0,7.94,7.94,7.94,7.94,168200.0
2016-08-04 14:40:00,7.94,7.95,7.94,7.95,200050.0,7.94,7.95,7.94,7.95,200050.0
2016-08-04 14:45:00,7.94,7.94,7.94,7.94,34000.0,7.94,7.94,7.94,7.94,34000.0
2016-08-04 14:50:00,7.94,7.95,7.94,7.95,113550.0,7.94,7.95,7.94,7.95,113550.0
2016-08-04 14:55:00,7.94,7.95,7.94,7.95,82150.0,7.94,7.95,7.94,7.95,82150.0
2016-08-04 15:00:00,7.94,7.94,7.94,7.94,479750.0,7.94,7.94,7.94,7.94,479750.0
2016-08-04 15:05:00,7.94,7.94,7.94,7.94,234600.0,7.94,7.94,7.94,7.94,234600.0
2016-08-04 15:10:00,7.94,7.94,7.94,7.94,520150.0,7.94,7.94,7.94,7.94,520150.0
2016-08-04 15:15:00,7.94,7.94,7.94,7.94,213600.0,7.94,7.94,7.94,7.94,213600.0
2016-08-04 15:20:00,7.94,7.95,7.94,7.94,338900.0,7.94,7.95,7.94,7.94,338900.0
2016-08-04 15:25:00,7.94,7.95,7.94,7.95,458100.0,7.94,7.95,7.94,7.95,458100.0
2016-08-04 15:30:00,7.95,7.95,7.95,7.95,406300.0,7.95,7.95,7.95,7.95,406300.0
2016-08-04 15:35:00,7.95,7.96,7.95,7.96,455750.0,7.95,7.96,7.95,7.96,455750.0
2016-08-04 15:40:00,7.96,7.96,7.95,7.95,405250.0,7.96,7.96,7.95,7.95,405250.0
2016-08-04 15:45:00,7.95,7.95,7.95,7.95,479200.0,7.95,7.95,7.95,7.95,479200.0
2016-08-04 15:50:00,7.95,7.95,7.94,7.94,682600.0,7.95,7.95,7.94,7.94,682600.0
2016-08-04 15:55:00,7.94,7.95,7.94,7.94,1795800.0,7.94,7.95,7.94,7.94,1795800.0
2016-08-05 09:30:00,7.99,8.0,7.97,7.98,666800.0,7.99,8.0,7.97,7.98,666800.0
2016-08-05 09:35:00,7.98,8.02,7.98,8.02,914900.0,7.98,8.02,7.98,8.02,914900.0
2016-08-05 09:40:00,8.02,8.07,8.01,8.04,2646200.0,8.02,8.07,8.01,8.04,2646200.0
2016-08-05 09:45:00,8.03,8.05,8.03,8.05,434000.0,8.03,8.05,8.03,8.05,434000.0
2016-08-05 09:50:00,8.05,8.05,8.01,8.03,1615200.0,8.05,8.05,8.01,8.03,1615200.0
2016-08-05 09:55:00,8.02,8.04,8.01,8.02,640000.0,8.02,8.04,8.01,8.02,640000.0
2016-08-05 10:00:00,8.01,8.02,8.0,8.01,600200.0,8.01,8.02,8.0,8.01,600200.0
2016-08-05 10:05:00,8.01,8.01,7.98,7.98,1138550.0,8.01,8.01,7.98,7.98,1138550.0
2016-08-05 10:10:00,7.98,7.98,7.98,7.98,738500.0,7.98,7.98,7.98,7.98,738500.0
2016-08-05 10:15:00,7.97,8.0,7.97,7.99,605000.0,7.97,8.0,7.97,7.99,605000.0
2016-08-05 10:20:00,7.99,7.99,7.97,7.99,381900.0,7.99,7.99,7.97,7.99,381900.0
2016-08-05 10:25:00,8.0,8.0,7.99,7.99,273150.0,8.0,8.0,7.99,7.99,273150.0
2016-08-05 10:30:00,7.99,7.99,7.98,7.98,182400.0,7.99,7.99,7.98,7.98,182400.0
2016-08-05 10:35:00,7.98,7.98,7.97,7.97,304350.0,7.98,7.98,7.97,7.97,304350.0
2016-08-05 10:40:00,7.98,7.98,7.97,7.97,381600.0,7.98,7.98,7.97,7.97,381600.0
2016-08-05 10:45:00,7.98,7.99,7.98,7.99,140250.0,7.98,7.99,7.98,7.99,140250.0
2016-08-05 10:50:00,7.99,8.0,7.99,8.0,614900.0,7.99,8.0,7.99,8.0,614900.0
2016-08-05 10:55:00,8.0,8.0,7.97,7.97,110150.0,8.0,8.0,7.97,7.97,110150.0
2016-08-05 11:00:00,7.98,7.99,7.97,7.99,620950.0,7.98,7.99,7.97,7.99,620950.0
2016-08-05 11:05:00,7.98,7.99,7.98,7.99,257300.0,7.98,7.99,7.98,7.99,257300.0
2016-08-05 11:10:00,7.98,7.99,7.98,7.99,290400.0,7.98,7.99,7.98,7.99,290400.0
2016-08-05 11:15:00,7.99,8.0,7.98,7.98,692700.0,7.99,8.0,7.98,7.98,692700.0
2016-08-05 11:20:00,7.98,7.99,7.98,7.99,175000.0,7.98,7.99,7.98,7.99,175000.0
2016-08-05 11:25:00,7.98,7.99,7.98,7.99,162400.0,7.98,7.99,7.98,7.99,162400.0
2016-08-05 11:30:00,7.99,8.0,7.99,8.0,97250.0,7.99,8.0,7.99,8.0,97250.0
2016-08-05 11:35:00,8.0,8.0,7.99,7.99,115000.0,8.0,8.0,7.99,7.99,115000.0
2016-08-05 11:40:00,7.99,8.0,7.99,8.0,686100.0,7.99,8.0,7.99,8.0,686100.0
2016-08-05 11:45:00,8.0,8.01,7.99,8.01,130050.0,8.0,8.01,7.99,8.01,130050.0
2016-08-05 11:50:00,8.01,8.01,8.0,8.01,240500.0,8.01,8.01,8.0,8.01,240500.0
2016-08-05 11:55:00,8.01,8.01,8.0,8.0,195000.0,8.01,8.01,8.0,8.0,195000.0
2016-08-05 12:00:00,8.0,8.01,8.0,8.01,95200.0,8.0,8.01,8.0,8.01,95200.0
2016-08-05 12:05:00,8.0,8.01,8.0,8.01,130050.0,8.0,8.01,8.0,8.01,130050.0
2016-08-05 12:10:00,8.01,8.01,8.0,8.01,266000.0,8.01,8.01,8.0,8.01,266000.0
2016-08-05 12:15:00,8.01,8.01,8.0,8.0,174450.0,8.01,8.01,8.0,8.0,174450.0
2016-08-05 12:20:00,8.0,8.01,8.0,8.0,210000.0,8.0,8.01,8.0,8.0,210000.0
2016-08-05 12:25:00,8.0,8.0,8.0,8.0,73500.0,8.0,8.0,8.0,8.0,73500.0
2016-08-05 12:30:00,8.0,8.01,8.0,8.01,86050.0,8.0,8.01,8.0,8.01,86050.0
2016-08-05 12:35:00,8.01,8.01,8.01,8.01,89800.0,8.01,8.01,8.01,8.01,89800.0
2016-08-05 12:40:00,8.01,8.01,8.01,8.01,90000.0,8.01,8.01,8.01,8.01,90000.0
2016-08-05 12:45:00,8.01,8.02,8.01,8.02,175750.0,8.01,8.02,8.01,8.02,175750.0
2016-08-05 12:50:00,8.02,8.02,8.01,8.02,492500.0,8.02,8.02,8.01,8.02,492500.0
2016-08-05 12:55:00,8.01,8.02,8.01,8.02,257500.0,8.01,8.02,8.01,8.02,257500.0
2016-08-05 13:00:00,8.02,8.02,8.01,8.02,190000.0,8.02,8.02,8.01,8.02,190000.0
2016-08-05 13:05:00,8.02,8.02,8.01,8.01,441050.0,8.02,8.02,8.01,8.01,441050.0
2016-08-05 13:10:00,8.01,8.01,8.01,8.01,305250.0,8.01,8.01,8.01,8.01,305250.0
2016-08-05 13:15:00,8.01,8.02,8.01,8.01,931300.0,8.01,8.02,8.01,8.01,931300.0
2016-08-05 13:20:00,8.01,8.01,8.0,8.0,731200.0,8.01,8.01,8.0,8.0,731200.0
2016-08-05 13:25:00,8.01,8.02,8.0,8.01,322500.0,8.01,8.02,8.0,8.01,322500.0
2016-08-05 13:30:00,8.01,8.02,8.01,8.02,463900.0,8.01,8.02,8.01,8.02,463900.0
2016-08-05 13:35:00,8.02,8.02,8.01,8.01,383850.0,8.02,8.02,8.01,8.01,383850.0
2016-08-05 13:40:00,8.01,8.02,8.01,8.02,41350.0,8.01,8.02,8.01,8.02,41350.0
2016-08-05 13:45:00,8.01,8.02,8.01,8.02,80000.0,8.01,8.02,8.01,8.02,80000.0
2016-08-05 13:50:00,8.02,8.02,8.02,8.02,75000.0,8.02,8.02,8.02,8.02,75000.0
2016-08-05 13:55:00,8.02,8.02,8.01,8.02,120000.0,8.02,8.02,8.01,8.02,120000.0
2016-08-05 14:00:00,8.02,8.02,8.01,8.02,130550.0,8.02,8.02,8.01,8.02,130550.0
2016-08-05 14:05:00,8.02,8.02,8.02,8.02,55000.0,8.02,8.02,8.02,8.02,55000.0
2016-08-05 14:10:00,8.02,8.02,8.02,8.02,360550.0,8.02,8.02,8.02,8.02,360550.0
2016-08-05 14:15:00,8.02,8.02,8.02,8.02,338250.0,8.02,8.02,8.02,8.02,338250.0
2016-08-05 14:20:00,8.02,8.02,8.02,8.02,89800.0,8.02,8.02,8.02,8.02,89800.0
2016-08-05 14:25:00,8.02,8.02,8.01,8.01,447900.0,8.02,8.02,8.01,8.01,447900.0
2016-08-05 14:30:00,8.01,8.01,8.0,8.01,753000.0,8.01,8.01,8.0,8.01,753000.0
2016-08-05 14:35:00,8.01,8.01,8.0,8.0,220000.0,8.01,8.01,8.0,8.0,220000.0
2016-08-05 14:40:00,8.0,8.0,7.99,8.0,437100.0,8.0,8.0,7.99,8.0,437100.0
2016-08-05 14:45:00,8.0,8.01,8.0,8.01,725850.0,8.0,8.01,8.0,8.01,725850.0
2016-08-05 14:50:00,8.01,8.01,8.01,8.01,45000.0,8.01,8.01,8.01,8.01,45000.0
2016-08-05 14:55:00,8.01,8.01,8.01,8.01,155000.0,8.01,8.01,8.01,8.01,155000.0
2016-08-05 15:00:00,8.01,8.02,8.01,8.01,55000.0,8.01,8.02,8.01,8.01,55000.0
2016-08-05 15:05:00,8.01,8.02,8.01,8.01,122250.0,8.01,8.02,8.01,8.01,122250.0
2016-08-05 15:10:00,8.02,8.02,8.01,8.01,251550.0,8.02,8.02,8.01,8.01,251550.0
2016-08-05 15:15:00,8.01,8.02,8.01,8.02,355750.0,8.01,8.02,8.01,8.02,355750.0
2016-08-05 15:20:00,8.02,8.02,8.01,8.02,448500.0,8.02,8.02,8.01,8.02,448500.0
2016-08-05 15:25:00,8.02,8.02,8.02,8.02,303550.0,8.02,8.02,8.02,8.02,303550.0
2016-08-05 15:30:00,8.02,8.02,8.01,8.02,281750.0,8.02,8.02,8.01,8.02,281750.0
2016-08-05 15:35:00,8.02,8.02,8.02,8.02,406050.0,8.02,8.02,8.02,8.02,406050.0
2016-08-05 15:40:00,8.02,8.03,8.02,8.03,523350.0,8.02,8.03,8.02,8.03,523350.0
2016-08-05 15:45:00,8.03,8.03,8.02,8.02,870800.0,8.03,8.03,8.02,8.02,870800.0
2016-08-05 15:50:00,8.02,8.03,8.02,8.02,493550.0,8.02,8.03,8.02,8.02,493550.0
2016-08-05 15:55:00,8.02,8.03,8.02,8.02,1204150.0,8.02,8.03,8.02,8.02,1204150.0
2016-08-08 09:30:00,8.05,8.07,8.02,8.07,731800.0,8.05,8.07,8.02,8.07,731800.0
2016-08-08 09:35:00,8.07,8.08,8.05,8.06,873000.0,8.07,8.08,8.05,8.06,873000.0
2016-08-08 09:40:00,8.06,8.09,8.06,8.08,501500.0,8.06,8.09,8.06,8.08,501500.0
2016-08-08 09:45:00,8.08,8.08,8.06,8.07,254750.0,8.08,8.08,8.06,8.07,254750.0
2016-08-08 09:50:00,8.08,8.08,8.06,8.06,295100.0,8.08,8.08,8.06,8.06,295100.0
2016-08-08 09:55:00,8.07,8.08,8.07,8.08,395000.0,8.07,8.08,8.07,8.08,395000.0
2016-08-08 10:00:00,8.09,8.09,8.03,8.05,834650.0,8.09,8.09,8.03,8.05,834650.0
2016-08-08 10:05:00,8.05,8.06,8.05,8.05,325000.0,8.05,8.06,8.05,8.05,325000.0
2016-08-08 10:10:00,8.05,8.06,8.02,8.03,299700.0,8.05,8.06,8.02,8.03,299700.0
2016-08-08 10:15:00,8.03,8.03,8.02,8.03,65000.0,8.03,8.03,8.02,8.03,65000.0
2016-08-08 10:20:00,8.02,8.02,8.02,8.02,907500.0,8.02,8.02,8.02,8.02,907500.0
2016-08-08 10:25:00,8.02,8.03,8.01,8.02,312500.0,8.02,8.03,8.01,8.02,312500.0
2016-08-08 10:30:00,8.02,8.03,8.02,8.03,85400.0,8.02,8.03,8.02,8.03,85400.0
2016-08-08 10:35:00,8.03,8.04,8.03,8.03,100000.0,8.03,8.04,8.03,8.03,100000.0
2016-08-08 10:40:00,8.03,8.04,8.03,8.04,32000.0,8.03,8.04,8.03,8.04,32000.0
2016-08-08 10:45:00,8.04,8.04,8.03,8.03,95000.0,8.04,8.04,8.03,8.03,95000.0
2016-08-08 10:50:00,8.03,8.03,8.02,8.02,158200.0,8.03,8.03,8.02,8.02,158200.0
2016-08-08 10:55:00,8.02,8.03,8.02,8.03,160000.0,8.02,8.03,8.02,8.03,160000.0
2016-08-08 11:00:00,8.03,8.04,8.03,8.03,88100.0,8.03,8.04,8.03,8.03,88100.0
2016-08-08 11:05:00,8.03,8.04,8.03,8.04,266850.0,8.03,8.04,8.03,8.04,266850.0
2016-08-08 11:10:00,8.04,8.04,8.03,8.03,75050.0,8.04,8.04,8.03,8.03,75050.0
2016-08-08 11:15:00,8.03,8.03,8.02,8.03,110000.0,8.03,8.03,8.02,8.03,110000.0
2016-08-08 11:20:00,8.03,8.03,8.03,8.03,70000.0,8.03,8.03,8.03,8.03,70000.0
2016-08-08 11:25:00,8.03,8.04,8.03,8.03,197650.0,8.03,8.04,8.03,8.03,197650.0
2016-08-08 11:30:00,8.02,8.03,8.01,8.03,678300.0,8.02,8.03,8.01,8.03,678300.0
2016-08-08 11:35:00,8.02,8.04,8.02,8.04,220000.0,8.02,8.04,8.02,8.04,220000.0
2016-08-08 11:40:00,8.04,8.04,8.03,8.03,60300.0,8.04,8.04,8.03,8.03,60300.0
2016-08-08 11:45:00,8.03,8.03,8.01,8.02,209400.0,8.03,8.03,8.01,8.02,209400.0
2016-08-08 11:50:00,8.02,8.03,8.02,8.03,15000.0,8.02,8.03,8.02,8.03,15000.0
2016-08-08 11:55:00,8.02,8.02,8.02,8.02,227650.0,8.02,8.02,8.02,8.02,227650.0
2016-08-08 12:00:00,8.02,8.03,8.01,8.02,229500.0,8.02,8.03,8.01,8.02,229500.0
2016-08-08 12:05:00,8.01,8.02,8.01,8.02,102400.0,8.01,8.02,8.01,8.02,102400.0
2016-08-08 12:10:00,8.02,8.02,8.02,8.02,526350.0,8.02,8.02,8.02,8.02,526350.0
2016-08-08 12:15:00,8.02,8.03,8.02,8.03,226250.0,8.02,8.03,8.02,8.03,226250.0
2016-08-08 12:20:00,8.03,8.03,8.03,8.03,17500.0,8.03,8.03,8.03,8.03,17500.0
2016-08-08 12:25:00,8.03,8.03,8.03,8.03,30000.0,8.03,8.03,8.03,8.03,30000.0
2016-08-08 12:30:00,8.03,8.03,8.03,8.03,55000.0,8.03,8.03,8.03,8.03,55000.0
2016-08-08 12:35:00,8.03,8.03,8.02,8.02,45000.0,8.03,8.03,8.02,8.02,45000.0
2016-08-08 12:40:00,8.02,8.02,8.02,8.02,383550.0,8.02,8.02,8.02,8.02,383550.0
2016-08-08 12:45:00,8.02,8.03,8.02,8.03,60850.0,8.02,8.03,8.02,8.03,60850.0
2016-08-08 12:50:00,8.03,8.03,8.03,8.03,30800.0,8.03,8.03,8.03,8.03,30800.0
2016-08-08 12:55:00,8.03,8.03,8.03,8.03,60000.0,8.03,8.03,8.03,8.03,60000.0
2016-08-08 13:00:00,8.03,8.04,8.03,8.04,46250.0,8.03,8.04,8.03,8.04,46250.0
2016-08-08 13:05:00,8.03,8.04,8.03,8.04,35000.0,8.03,8.04,8.03,8.04,35000.0
2016-08-08 13:10:00,8.04,8.04,8.03,8.03,115000.0,8.04,8.04,8.03,8.03,115000.0
2016-08-08 13:15:00,8.03,8.03,8.03,8.03,155000.0,8.03,8.03,8.03,8.03,155000.0
2016-08-08 13:20:00,8.03,8.04,8.03,8.04,105000.0,8.03,8.04,8.03,8.04,105000.0
2016-08-08 13:25:00,8.04,8.04,8.03,8.03,30000.0,8.04,8.04,8.03,8.03,30000.0
2016-08-08 13:30:00,8.03,8.04,8.03,8.03,96800.0,8.03,8.04,8.03,8.03,96800.0
2016-08-08 13:35:00,8.03,8.03,8.02,8.02,175550.0,8.03,8.03,8.02,8.02,175550.0
2016-08-08 13:40:00,8.02,8.02,8.02,8.02,251100.0,8.02,8.02,8.02,8.02,251100.0
2016-08-08 13:45:00,8.02,8.02,8.02,8.02,231150.0,8.02,8.02,8.02,8.02,231150.0
2016-08-08 13:50:00,8.02,8.02,8.02,8.02,136850.0,8.02,8.02,8.02,8.02,136850.0
2016-08-08 13:55:00,8.02,8.02,8.02,8.02,60000.0,8.02,8.02,8.02,8.02,60000.0
2016-08-08 14:00:00,8.02,8.02,8.02,8.02,54300.0,8.02,8.02,8.02,8.02,54300.0
2016-08-08 14:05:00,8.02,8.02,8.02,8.02,92800.0,8.02,8.02,8.02,8.02,92800.0
2016-08-08 14:10:00,8.02,8.02,8.02,8.02,392350.0,8.02,8.02,8.02,8.02,392350.0
2016-08-08 14:15:00,8.02,8.02,8.02,8.02,290000.0,8.02,8.02,8.02,8.02,290000.0
2016-08-08 14:20:00,8.02,8.02,8.02,8.02,374000.0,8.02,8.02,8.02,8.02,374000.0
2016-08-08 14:25:00,8.02,8.03,8.02,8.03,136700.0,8.02,8.03,8.02,8.03,136700.0
2016-08-08 14:30:00,8.02,8.03,8.02,8.03,67650.0,8.02,8.03,8.02,8.03,67650.0
2016-08-08 14:35:00,8.03,8.03,8.02,8.02,25000.0,8.03,8.03,8.02,8.02,25000.0
2016-08-08 14:40:00,8.03,8.03,8.02,8.03,50000.0,8.03,8.03,8.02,8.03,50000.0
2016-08-08 14:45:00,8.03,8.03,8.02,8.03,55000.0,8.03,8.03,8.02,8.03,55000.0
2016-08-08 14:50:00,8.04,8.04,8.03,8.04,129600.0,8.04,8.04,8.03,8.04,129600.0
2016-08-08 14:55:00,8.04,8.04,8.03,8.03,215000.0,8.04,8.04,8.03,8.03,215000.0
2016-08-08 15:00:00,8.03,8.03,8.02,8.03,259000.0,8.03,8.03,8.02,8.03,259000.0
2016-08-08 15:05:00,8.03,8.03,8.02,8.02,187800.0,8.03,8.03,8.02,8.02,187800.0
2016-08-08 15:10:00,8.02,8.03,8.02,8.03,60850.0,8.02,8.03,8.02,8.03,60850.0
2016-08-08 15:15:00,8.03,8.03,8.02,8.02,802600.0,8.03,8.03,8.02,8.02,802600.0
2016-08-08 15:20:00,8.02,8.03,8.02,8.02,142500.0,8.02,8.03,8.02,8.02,142500.0
2016-08-08 15:25:00,8.02,8.02,8.02,8.02,1258350.0,8.02,8.02,8.02,8.02,1258350.0
2016-08-08 15:30:00,8.02,8.02,8.02,8.02,336150.0,8.02,8.02,8.02,8.02,336150.0
2016-08-08 15:35:00,8.02,8.03,8.02,8.03,182500.0,8.02,8.03,8.02,8.03,182500.0
2016-08-08 15:40:00,8.03,8.03,8.02,8.02,494200.0,8.03,8.03,8.02,8.02,494200.0
2016-08-08 15:45:00,8.02,8.03,8.02,8.03,207900.0,8.02,8.03,8.02,8.03,207900.0
2016-08-08 15:50:00,8.02,8.03,8.02,8.02,632950.0,8.02,8.03,8.02,8.02,632950.0
2016-08-08 15:55:00,8.02,8.03,8.02,8.02,1317850.0,8.02,8.03,8.02,8.02,1317850.0
2016-08-09 09:30:00,8.02,8.05,8.02,8.03,200200.0,8.02,8.05,8.02,8.03,200200.0
2016-08-09 09:35:00,8.03,8.04,8.02,8.03,125000.0,8.03,8.04,8.02,8.03,125000.0
2016-08-09 09:40:00,8.04,8.05,8.03,8.04,97500.0,8.04,8.05,8.03,8.04,97500.0
2016-08-09 09:45:00,8.05,8.05,8.03,8.03,156150.0,8.05,8.05,8.03,8.03,156150.0
2016-08-09 09:50:00,8.03,8.06,8.03,8.06,288400.0,8.03,8.06,8.03,8.06,288400.0
2016-08-09 09:55:00,8.06,8.06,8.04,8.04,75000.0,8.06,8.06,8.04,8.04,75000.0
2016-08-09 10:00:00,8.05,8.05,8.03,8.05,185000.0,8.05,8.05,8.03,8.05,185000.0
2016-08-09 10:05:00,8.05,8.05,8.04,8.05,67200.0,8.05,8.05,8.04,8.05,67200.0
2016-08-09 10:10:00,8.05,8.06,8.04,8.05,256450.0,8.05,8.06,8.04,8.05,256450.0
2016-08-09 10:15:00,8.05,8.09,8.05,8.09,323300.0,8.05,8.09,8.05,8.09,323300.0
2016-08-09 10:20:00,8.08,8.08,8.07,8.07,195000.0,8.08,8.08,8.07,8.07,195000.0
2016-08-09 10:25:00,8.06,8.07,8.06,8.07,141750.0,8.06,8.07,8.06,8.07,141750.0
2016-08-09 10:30:00,8.07,8.07,8.06,8.07,300700.0,8.07,8.07,8.06,8.07,300700.0
2016-08-09 10:35:00,8.07,8.08,8.07,8.08,270300.0,8.07,8.08,8.07,8.08,270300.0
2016-08-09 10:40:00,8.08,8.09,8.08,8.09,476100.0,8.08,8.09,8.08,8.09,476100.0
2016-08-09 10:45:00,8.08,8.1,8.07,8.08,421900.0,8.08,8.1,8.07,8.08,421900.0
2016-08-09 10:50:00,8.08,8.08,8.06,8.07,332550.0,8.08,8.08,8.06,8.07,332550.0
2016-08-09 10:55:00,8.07,8.07,8.05,8.05,191600.0,8.07,8.07,8.05,8.05,191600.0
2016-08-09 11:00:00,8.06,8.06,8.04,8.05,282150.0,8.06,8.06,8.04,8.05,282150.0
2016-08-09 11:05:00,8.05,8.05,8.04,8.04,106900.0,8.05,8.05,8.04,8.04,106900.0
2016-08-09 11:10:00,8.04,8.04,8.02,8.02,685850.0,8.04,8.04,8.02,8.02,685850.0
2016-08-09 11:15:00,8.03,8.04,8.02,8.04,276000.0,8.03,8.04,8.02,8.04,276000.0
2016-08-09 11:20:00,8.03,8.04,8.02,8.03,620000.0,8.03,8.04,8.02,8.03,620000.0
2016-08-09 11:25:00,8.03,8.04,8.03,8.03,110000.0,8.03,8.04,8.03,8.03,110000.0
2016-08-09 11:30:00,8.03,8.03,8.03,8.03,109250.0,8.03,8.03,8.03,8.03,109250.0
2016-08-09 11:35:00,8.03,8.03,8.02,8.03,185000.0,8.03,8.03,8.02,8.03,185000.0
2016-08-09 11:40:00,8.03,8.03,8.03,8.03,273000.0,8.03,8.03,8.03,8.03,273000.0
2016-08-09 11:45:00,8.03,8.03,8.02,8.02,159600.0,8.03,8.03,8.02,8.02,159600.0
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 11:55:00,8.03,8.03,8.03,8.03,0.0,8.03,8.03,8.03,8.03,0.0
2016-08-09 12:00:00,8.03,8.04,8.03,8.04,150550.0,8.03,8.04,8.03,8.04,150550.0
2016-08-09 12:05:00,8.04,8.05,8.04,8.05,115000.0,8.04,8.05,8.04,8.05,115000.0
2016-08-09 12:10:00,8.05,8.05,8.03,8.03,96250.0,8.05,8.05,8.03,8.03,96250.0
2016-08-09 12:15:00,8.03,8.04,8.03,8.04,79000.0,8.03,8.04,8.03,8.04,79000.0
2016-08-09 12:20:00,8.03,8.03,8.02,8.02,82000.0,8.03,8.03,8.02,8.02,82000.0
2016-08-09 12:25:00,8.02,8.03,8.02,8.03,507400.0,8.02,8.03,8.02,8.03,507400.0
2016-08-09 12:30:00,8.03,8.03,8.02,8.02,60000.0,8.03,8.03,8.02,8.02,60000.0
2016-08-09 12:35:00,8.02,8.03,8.02,8.02,192500.0,8.02,8.03,8.02,8.02,192500.0
2016-08-09 12:40:00,8.02,8.03,8.02,8.03,50000.0,8.02,8.03,8.02,8.03,50000.0
2016-08-09 12:45:00,8.03,8.03,8.02,8.02,158100.0,8.03,8.03,8.02,8.02,158100.0
2016-08-09 12:50:00,8.03,8.03,8.03,8.03,5000.0,8.03,8.03,8.03,8.03,5000.0
2016-08-09 12:55:00,8.02,8.02,8.02,8.02,126850.0,8.02,8.02,8.02,8.02,126850.0
2016-08-09 13:00:00,8.02,8.03,8.02,8.03,38200.0,8.02,8.03,8.02,8.03,38200.0
2016-08-09 13:05:00,8.02,8.02,8.02,8.02,104100.0,8.02,8.02,8.02,8.02,104100.0
2016-08-09 13:10:00,8.02,8.02,8.02,8.02,102000.0,8.02,8.02,8.02,8.02,102000.0
2016-08-09 13:15:00,8.02,8.02,8.02,8.02,30000.0,8.02,8.02,8.02,8.02,30000.0
2016-08-09 13:20:00,8.01,8.01,8.01,8.01,93600.0,8.01,8.01,8.01,8.01,93600.0
2016-08-09 13:25:00,8.0,8.0,7.98,8.0,458950.0,8.0,8.0,7.98,8.0,458950.0
2016-08-09 13:30:00,8.0,8.01,8.0,8.0,100650.0,8.0,8.01,8.0,8.0,100650.0
2016-08-09 13:35:00,8.0,8.0,7.98,7.98,146500.0,8.0,8.0,7.98,7.98,146500.0
2016-08-09 13:40:00,7.98,7.98,7.96,7.97,288500.0,7.98,7.98,7.96,7.97,288500.0
2016-08-09 13:45:00,7.97,7.97,7.96,7.96,383500.0,7.97,7.97,7.96,7.96,383500.0
2016-08-09 13:50:00,7.95,7.96,7.95,7.95,367250.0,7.95,7.96,7.95,7.95,367250.0
2016-08-09 13:55:00,7.95,7.95,7.94,7.94,618350.0,7.95,7.95,7.94,7.94,618350.0
2016-08-09 14:00:00,7.94,7.95,7.94,7.95,273000.0,7.94,7.95,7.94,7.95,273000.0
2016-08-09 14:05:00,7.94,7.94,7.92,7.93,417400.0,7.94,7.94,7.92,7.93,417400.0
2016-08-09 14:10:00,7.93,7.93,7.92,7.93,362600.0,7.93,7.93,7.92,7.93,362600.0
2016-08-09 14:15:00,7.93,7.93,7.92,7.92,254750.0,7.93,7.93,7.92,7.92,254750.0
2016-08-09 14:20:00,7.92,7.92,7.91,7.91,742750.0,7.92,7.92,7.91,7.91,742750.0
2016-08-09 14:25:00,7.91,7.93,7.91,7.92,340550.0,7.91,7.93,7.91,7.92,340550.0
2016-08-09 14:30:00,7.93,7.93,7.92,7.93,206250.0,7.93,7.93,7.92,7.93,206250.0
2016-08-09 14:35:00,7.93,7.93,7.92,7.93,131500.0,7.93,7.93,7.92,7.93,131500.0
2016-08-09 14:40:00,7.93,7.93,7.92,7.93,60000.0,7.93,7.93,7.92,7.93,60000.0
2016-08-09 14:45:00,7.93,7.93,7.91,7.91,154600.0,7.93,7.93,7.91,7.91,154600.0
2016-08-09 14:50:00,7.91,7.92,7.91,7.91,177500.0,7.91,7.92,7.91,7.91,177500.0
2016-08-09 14:55:00,7.91,7.92,7.91,7.92,128400.0,7.91,7.92,7.91,7.92,128400.0
2016-08-09 15:00:00,7.92,7.92,7.91,7.91,56000.0,7.92,7.92,7.91,7.91,56000.0
2016-08-09 15:05:00,7.91,7.93,7.91,7.92,270300.0,7.91,7.93,7.91,7.92,270300.0
2016-08-09 15:10:00,7.92,7.93,7.92,7.92,494800.0,7.92,7.93,7.92,7.92,494800.0
2016-08-09 15:15:00,7.92,7.92,7.91,7.91,352450.0,7.92,7.92,7.91,7.91,352450.0
2016-08-09 15:20:00,7.91,7.91,7.9,7.9,120250.0,7.91,7.91,7.9,7.9,120250.0
2016-08-09 15:25:00,7.9,7.91,7.9,7.9,335300.0,7.9,7.91,7.9,7.9,335300.0
2016-08-09 15:30:00,7.9,7.91,7.9,7.91,607500.0,7.9,7.91,7.9,7.91,607500.0
2016-08-09 15:35:00,7.91,7.91,7.9,7.9,219800.0,7.91,7.91,7.9,7.9,219800.0
2016-08-09 15:40:00,7.91,7.91,7.9,7.9,696050.0,7.91,7.91,7.9,7.9,696050.0
2016-08-09 15:45:00,7.9,7.9,7.9,7.9,889350.0,7.9,7.9,7.9,7.9,889350.0
2016-08-09 15:50:00,7.9,7.9,7.89,7.9,1099600.0,7.9,7.9,7.89,7.9,1099600.0
2016-08-09 15:55:00,7.89,7.9,7.89,7.9,1633750.0,7.89,7.9,7.89,7.9,1633750.0
2016-08-10 09:30:00,7.9,7.91,7.86,7.86,905750.0,7.9,7.91,7.86,7.86,905750.0
2016-08-10 09:35:00,7.87,7.88,7.86,7.87,538300.0,7.87,7.88,7.86,7.87,538300.0
2016-08-10 09:40:00,7.86,7.87,7.83,7.86,978100.0,7.86,7.87,7.83,7.86,978100.0
2016-08-10 09:45:00,7.86,7.87,7.85,7.85,615400.0,7.86,7.87,7.85,7.85,615400.0
2016-08-10 09:50:00,7.85,7.85,7.82,7.84,752000.0,7.85,7.85,7.82,7.84,752000.0
2016-08-10 09:55:00,7.84,7.87,7.84,7.86,892900.0,7.84,7.87,7.84,7.86,892900.0
2016-08-10 10:00:00,7.86,7.86,7.85,7.86,285700.0,7.86,7.86,7.85,7.86,285700.0
2016-08-10 10:05:00,7.86,7.88,7.86,7.87,270000.0,7.86,7.88,7.86,7.87,270000.0
2016-08-10 10:10:00,7.87,7.89,7.87,7.89,352400.0,7.87,7.89,7.87,7.89,352400.0
2016-08-10 10:15:00,7.88,7.89,7.88,7.88,268750.0,7.88,7.89,7.88,7.88,268750.0
2016-08-10 10:20:00,7.88,7.9,7.88,7.88,478450.0,7.88,7.9,7.88,7.88,478450.0
2016-08-10 10:25:00,7.88,7.9,7.88,7.9,734400.0,7.88,7.9,7.88,7.9,734400.0
2016-08-10 10:30:00,7.9,7.91,7.89,7.9,764050.0,7.9,7.91,7.89,7.9,764050.0
2016-08-10 10:35:00,7.9,7.91,7.89,7.9,696400.0,7.9,7.91,7.89,7.9,696400.0
2016-08-10 10:40:00,7.89,7.9,7.89,7.9,859850.0,7.89,7.9,7.89,7.9,859850.0
2016-08-10 10:45:00,7.89,7.9,7.89,7.9,818250.0,7.89,7.9,7.89,7.9,818250.0
2016-08-10 10:50:00,7.9,7.91,7.89,7.91,291950.0,7.9,7.91,7.89,7.91,291950.0
2016-08-10 10:55:00,7.9,7.92,7.9,7.91,416000.0,7.9,7.92,7.9,7.91,416000.0
2016-08-10 11:00:00,7.92,7.94,7.92,7.92,565700.0,7.92,7.94,7.92,7.92,565700.0
2016-08-10 11:05:00,7.93,7.93,7.91,7.91,287300.0,7.93,7.93,7.91,7.91,287300.0
2016-08-10 11:10:00,7.91,7.92,7.91,7.92,474250.0,7.91,7.92,7.91,7.92,474250.0
2016-08-10 11:15:00,7.91,7.92,7.9,7.91,951750.0,7.91,7.92,7.9,7.91,951750.0
2016-08-10 11:20:00,7.91,7.92,7.91,7.92,438900.0,7.91,7.92,7.91,7.92,438900.0
2016-08-10 11:25:00,7.92,7.92,7.91,7.91,288150.0,7.92,7.92,7.91,7.91,288150.0
2016-08-10 11:30:00,7.91,7.91,7.9,7.91,125000.0,7.91,7.91,7.9,7.91,125000.0
2016-08-10 11:35:00,7.9,7.92,7.9,7.91,121950.0,7.9,7.92,7.9,7.91,121950.0
2016-08-10 11:40:00,7.91,7.91,7.9,7.91,224750.0,7.91,7.91,7.9,7.91,224750.0
2016-08-10 11:45:00,7.91,7.91,7.89,7.91,495550.0,7.91,7.91,7.89,7.91,495550.0
2016-08-10 11:50:00,7.9,7.91,7.9,7.9,258650.0,7.9,7.91,7.9,7.9,258650.0
2016-08-10 11:55:00,7.91,7.91,7.9,7.9,181500.0,7.91,7.91,7.9,7.9,181500.0
2016-08-10 12:00:00,7.9,7.92,7.9,7.91,340000.0,7.9,7.92,7.9,7.91,340000.0
2016-08-10 12:05:00,7.92,7.92,7.91,7.92,347500.0,7.92,7.92,7.91,7.92,347500.0
2016-08-10 12:10:00,7.92,7.93,7.92,7.92,115000.0,7.92,7.93,7.92,7.92,115000.0
2016-08-10 12:15:00,7.92,7.92,7.91,7.92,343400.0,7.92,7.92,7.91,7.92,343400.0
2016-08-10 12:20:00,7.92,7.93,7.92,7.92,409500.0,7.92,7.93,7.92,7.92,409500.0
2016-08-10 12:25:00,7.93,7.94,7.93,7.94,381150.0,7.93,7.94,7.93,7.94,381150.0
2016-08-10 12:30:00,7.94,7.94,7.93,7.94,227500.0,7.94,7.94,7.93,7.94,227500.0
2016-08-10 12:35:00,7.94,7.94,7.93,7.93,308400.0,7.94,7.94,7.93,7.93,308400.0
2016-08-10 12:40:00,7.94,7.94,7.93,7.94,198900.0,7.94,7.94,7.93,7.94,198900.0
2016-08-10 12:45:00,7.94,7.94,7.93,7.94,264950.0,7.94,7.94,7.93,7.94,264950.0
2016-08-10 12:50:00,7.94,7.95,7.94,7.94,151100.0,7.94,7.95,7.94,7.94,151100.0
2016-08-10 12:55:00,7.94,7.94,7.93,7.94,144700.0,7.94,7.94,7.93,7.94,144700.0
2016-08-10 13:00:00,7.94,7.94,7.94,7.94,304050.0,7.94,7.94,7.94,7.94,304050.0
2016-08-10 13:05:00,7.94,7.94,7.93,7.94,276000.0,7.94,7.94,7.93,7.94,276000.0
2016-08-10 13:10:00,7.94,7.94,7.93,7.93,73000.0,7.94,7.94,7.93,7.93,73000.0
2016-08-10 13:15:00,7.93,7.93,7.92,7.92,198500.0,7.93,7.93,7.92,7.92,198500.0
2016-08-10 13:20:00,7.92,7.92,7.91,7.91,725000.0,7.92,7.92,7.91,7.91,725000.0
2016-08-10 13:25:00,7.91,7.91,7.9,7.91,681200.0,7.91,7.91,7.9,7.91,681200.0
2016-08-10 13:30:00,7.91,7.91,7.9,7.9,60000.0,7.91,7.91,7.9,7.9,60000.0
2016-08-10 13:35:00,7.9,7.91,7.9,7.91,170000.0,7.9,7.91,7.9,7.91,170000.0
2016-08-10 13:40:00,7.91,7.91,7.91,7.91,193700.0,7.91,7.91,7.91,7.91,193700.0
2016-08-10 13:45:00,7.91,7.91,7.9,7.9,74500.0,7.91,7.91,7.9,7.9,74500.0
2016-08-10 13:50:00,7.9,7.9,7.9,7.9,25650.0,7.9,7.9,7.9,7.9,25650.0
2016-08-10 13:55:00,7.9,7.9,7.88,7.88,132000.0,7.9,7.9,7.88,7.88,132000.0
2016-08-10 14:00:00,7.88,7.89,7.87,7.88,704100.0,7.88,7.89,7.87,7.88,704100.0
2016-08-10 14:05:00,7.88,7.9,7.88,7.9,1360300.0,7.88,7.9,7.88,7.9,1360300.0
2016-08-10 14:10:00,7.89,7.9,7.89,7.89,354000.0,7.89,7.9,7.89,7.89,354000.0
2016-08-10 14:15:00,7.88,7.89,7.88,7.88,90000.0,7.88,7.89,7.88,7.88,90000.0
2016-08-10 14:20:00,7.88,7.89,7.88,7.89,274800.0,7.88,7.89,7.88,7.89,274800.0
2016-08-10 14:25:00,7.89,7.89,7.88,7.88,150000.0,7.89,7.89,7.88,7.88,150000.0
2016-08-10 14:30:00,7.88,7.88,7.88,7.88,242050.0,7.88,7.88,7.88,7.88,242050.0
2016-08-10 14:35:00,7.88,7.88,7.87,7.88,226050.0,7.88,7.88,7.87,7.88,226050.0
2016-08-10 14:40:00,7.87,7.89,7.87,7.89,250000.0,7.87,7.89,7.87,7.89,250000.0
2016-08-10 14:45:00,7.88,7.89,7.88,7.89,377250.0,7.88,7.89,7.88,7.89,377250.0
2016-08-10 14:50:00,7.89,7.89,7.88,7.89,414450.0,7.89,7.89,7.88,7.89,414450.0
2016-08-10 14:55:00,7.89,7.9,7.89,7.9,424750.0,7.89,7.9,7.89,7.9,424750.0
2016-08-10 15:00:00,7.9,7.9,7.88,7.89,312300.0,7.9,7.9,7.88,7.89,312300.0
2016-08-10 15:05:00,7.89,7.89,7.89,7.89,128100.0,7.89,7.89,7.89,7.89,128100.0
2016-08-10 15:10:00,7.9,7.9,7.89,7.89,96250.0,7.9,7.9,7.89,7.89,96250.0
2016-08-10 15:15:00,7.9,7.91,7.89,7.91,225000.0,7.9,7.91,7.89,7.91,225000.0
2016-08-10 15:20:00,7.91,7.91,7.9,7.9,140000.0,7.91,7.91,7.9,7.9,140000.0
2016-08-10 15:25:00,7.91,7.91,7.9,7.9,135250.0,7.91,7.91,7.9,7.9,135250.0
2016-08-10 15:30:00,7.9,7.91,7.9,7.9,206500.0,7.9,7.91,7.9,7.9,206500.0
2016-08-10 15:35:00,7.9,7.9,7.89,7.89,200850.0,7.9,7.9,7.89,7.89,200850.0
2016-08-10 15:40:00,7.89,7.9,7.89,7.89,626550.0,7.89,7.9,7.89,7.89,626550.0
2016-08-10 15:45:00,7.89,7.91,7.89,7.9,580200.0,7.89,7.91,7.89,7.9,580200.0
2016-08-10 15:50:00,7.9,7.9,7.89,7.9,556100.0,7.9,7.9,7.89,7.9,556100.0
2016-08-10 15:55:00,7.9,7.91,7.9,7.9,1014650.0,7.9,7.91,7.9,7.9,1014650.0
2016-08-11 09:30:00,7.91,7.95,7.9,7.94,643500.0,7.91,7.95,7.9,7.94,643500.0
2016-08-11 09:35:00,7.93,7.94,7.92,7.93,557300.0,7.93,7.94,7.92,7.93,557300.0
2016-08-11 09:40:00,7.92,7.93,7.92,7.92,204050.0,7.92,7.93,7.92,7.92,204050.0
2016-08-11 09:45:00,7.92,7.93,7.92,7.93,165700.0,7.92,7.93,7.92,7.93,165700.0
2016-08-11 09:50:00,7.93,7.93,7.92,7.93,474850.0,7.93,7.93,7.92,7.93,474850.0
2016-08-11 09:55:00,7.92,7.93,7.92,7.92,229800.0,7.92,7.93,7.92,7.92,229800.0
2016-08-11 10:00:00,7.92,7.93,7.91,7.91,350200.0,7.92,7.93,7.91,7.91,350200.0
2016-08-11 10:05:00,7.91,7.92,7.9,7.9,204400.0,7.91,7.92,7.9,7.9,204400.0
2016-08-11 10:10:00,7.9,7.91,7.9,7.9,187100.0,7.9,7.91,7.9,7.9,187100.0
2016-08-11 10:15:00,7.89,7.91,7.89,7.91,75000.0,7.89,7.91,7.89,7.91,75000.0
2016-08-11 10:20:00,7.91,7.91,7.9,7.91,201150.0,7.91,7.91,7.9,7.91,201150.0
2016-08-11 10:25:00,7.9,7.9,7.89,7.89,125000.0,7.9,7.9,7.89,7.89,125000.0
2016-08-11 10:30:00,7.89,7.9,7.89,7.89,105000.0,7.89,7.9,7.89,7.89,105000.0
2016-08-11 10:35:00,7.88,7.9,7.88,7.9,244650.0,7.88,7.9,7.88,7.9,244650.0
2016-08-11 10:40:00,7.89,7.9,7.89,7.9,310000.0,7.89,7.9,7.89,7.9,310000.0
2016-08-11 10:45:00,7.91,7.93,7.9,7.92,631750.0,7.91,7.93,7.9,7.92,631750.0
2016-08-11 10:50:00,7.92,7.93,7.91,7.93,353150.0,7.92,7.93,7.91,7.93,353150.0
2016-08-11 10:55:00,7.93,7.94,7.92,7.94,743900.0,7.93,7.94,7.92,7.94,743900.0
2016-08-11 11:00:00,7.94,7.95,7.93,7.94,983700.0,7.94,7.95,7.93,7.94,983700.0
2016-08-11 11:05:00,7.94,7.96,7.93,7.96,279950.0,7.94,7.96,7.93,7.96,279950.0
2016-08-11 11:10:00,7.95,7.97,7.95,7.97,791900.0,7.95,7.97,7.95,7.97,791900.0
2016-08-11 11:15:00,7.97,7.97,7.96,7.96,441300.0,7.97,7.97,7.96,7.96,441300.0
2016-08-11 11:20:00,7.96,7.96,7.94,7.95,150000.0,7.96,7.96,7.94,7.95,150000.0
2016-08-11 11:25:00,7.95,7.95,7.94,7.94,665200.0,7.95,7.95,7.94,7.94,665200.0
2016-08-11 11:30:00,7.94,7.95,7.94,7.95,218200.0,7.94,7.95,7.94,7.95,218200.0
2016-08-11 11:35:00,7.95,7.96,7.95,7.96,362500.0,7.95,7.96,7.95,7.96,362500.0
2016-08-11 11:40:00,7.96,7.96,7.94,7.94,125000.0,7.96,7.96,7.94,7.94,125000.0
2016-08-11 11:45:00,7.95,7.96,7.95,7.96,185200.0,7.95,7.96,7.95,7.96,185200.0
2016-08-11 11:50:00,7.95,7.96,7.94,7.95,204800.0,7.95,7.96,7.94,7.95,204800.0
2016-08-11 11:55:00,7.95,7.96,7.95,7.95,741800.0,7.95,7.96,7.95,7.95,741800.0
2016-08-11 12:00:00,7.95,7.96,7.95,7.96,514200.0,7.95,7.96,7.95,7.96,514200.0
2016-08-11 12:05:00,7.96,7.98,7.96,7.98,340200.0,7.96,7.98,7.96,7.98,340200.0
2016-08-11 12:10:00,7.98,7.98,7.97,7.97,635850.0,7.98,7.98,7.97,7.97,635850.0
2016-08-11 12:15:00,7.97,7.97,7.96,7.97,284350.0,7.97,7.97,7.96,7.97,284350.0
2016-08-11 12:20:00,7.97,7.98,7.97,7.98,82500.0,7.97,7.98,7.97,7.98,82500.0
2016-08-11 12:25:00,7.97,7.98,7.97,7.97,162400.0,7.97,7.98,7.97,7.97,162400.0
2016-08-11 12:30:00,7.97,7.98,7.96,7.98,181350.0,7.97,7.98,7.96,7.98,181350.0
2016-08-11 12:35:00,7.97,7.98,7.96,7.96,57500.0,7.97,7.98,7.96,7.96,57500.0
2016-08-11 12:40:00,7.97,7.97,7.96,7.97,217500.0,7.97,7.97,7.96,7.97,217500.0
2016-08-11 12:45:00,7.97,7.97,7.96,7.97,292900.0,7.97,7.97,7.96,7.97,292900.0
2016-08-11 12:50:00,7.97,7.98,7.96,7.97,355500.0,7.97,7.98,7.96,7.97,355500.0
2016-08-11 12:55:00,7.97,7.98,7.96,7.97,100000.0,7.97,7.98,7.96,7.97,100000.0
2016-08-11 13:00:00,7.97,7.98,7.96,7.98,505000.0,7.97,7.98,7.96,7.98,505000.0
2016-08-11 13:05:00,7.97,7.98,7.97,7.98,37800.0,7.97,7.98,7.97,7.98,37800.0
2016-08-11 13:10:00,7.97,7.97,7.97,7.97,35000.0,7.97,7.97,7.97,7.97,35000.0
2016-08-11 13:15:00,7.97,7.97,7.96,7.97,152400.0,7.97,7.97,7.96,7.97,152400.0
2016-08-11 13:20:00,7.96,7.97,7.96,7.96,187500.0,7.96,7.97,7.96,7.96,187500.0
2016-08-11 13:25:00,7.96,7.96,7.96,7.96,71250.0,7.96,7.96,7.96,7.96,71250.0
2016-08-11 13:30:00,7.96,7.96,7.95,7.95,144750.0,7.96,7.96,7.95,7.95,144750.0
2016-08-11 13:35:00,7.95,7.97,7.95,7.97,359000.0,7.95,7.97,7.95,7.97,359000.0
2016-08-11 13:40:00,7.96,7.97,7.96,7.97,87150.0,7.96,7.97,7.96,7.97,87150.0
2016-08-11 13:45:00,7.97,7.98,7.97,7.98,349450.0,7.97,7.98,7.97,7.98,349450.0
2016-08-11 13:50:00,7.97,7.98,7.97,7.98,104800.0,7.97,7.98,7.97,7.98,104800.0
2016-08-11 13:55:00,7.98,7.98,7.97,7.97,75000.0,7.98,7.98,7.97,7.97,75000.0
2016-08-11 14:00:00,7.96,7.97,7.96,7.97,226600.0,7.96,7.97,7.96,7.97,226600.0
2016-08-11 14:05:00,7.98,7.98,7.95,7.96,210000.0,7.98,7.98,7.95,7.96,210000.0
2016-08-11 14:10:00,7.96,7.97,7.95,7.95,305000.0,7.96,7.97,7.95,7.95,305000.0
2016-08-11 14:15:00,7.96,7.97,7.95,7.95,268500.0,7.96,7.97,7.95,7.95,268500.0
2016-08-11 14:20:00,7.95,7.96,7.95,7.95,686950.0,7.95,7.96,7.95,7.95,686950.0
2016-08-11 14:25:00,7.95,7.95,7.94,7.95,177000.0,7.95,7.95,7.94,7.95,177000.0
2016-08-11 14:30:00,7.95,7.95,7.95,7.95,152550.0,7.95,7.95,7.95,7.95,152550.0
2016-08-11 14:35:00,7.94,7.95,7.94,7.94,212950.0,7.94,7.95,7.94,7.94,212950.0
2016-08-11 14:40:00,7.94,7.94,7.94,7.94,467950.0,7.94,7.94,7.94,7.94,467950.0
2016-08-11 14:45:00,7.94,7.94,7.94,7.94,50000.0,7.94,7.94,7.94,7.94,50000.0
2016-08-11 14:50:00,7.94,7.95,7.94,7.94,572050.0,7.94,7.95,7.94,7.94,572050.0
2016-08-11 14:55:00,7.95,7.95,7.92,7.94,797650.0,7.95,7.95,7.92,7.94,797650.0
2016-08-11 15:00:00,7.94,7.95,7.94,7.94,117850.0,7.94,7.95,7.94,7.94,117850.0
2016-08-11 15:05:00,7.94,7.94,7.94,7.94,45750.0,7.94,7.94,7.94,7.94,45750.0
2016-08-11 15:10:00,7.94,7.94,7.94,7.94,127500.0,7.94,7.94,7.94,7.94,127500.0
2016-08-11 15:15:00,7.94,7.95,7.94,7.95,504050.0,7.94,7.95,7.94,7.95,504050.0
2016-08-11 15:20:00,7.95,7.96,7.95,7.96,281000.0,7.95,7.96,7.95,7.96,281000.0
2016-08-11 15:25:00,7.96,7.96,7.95,7.96,215000.0,7.96,7.96,7.95,7.96,215000.0
2016-08-11 15:30:00,7.96,7.97,7.95,7.97,296450.0,7.96,7.97,7.95,7.97,296450.0
2016-08-11 15:35:00,7.97,7.97,7.96,7.96,166250.0,7.97,7.97,7.96,7.96,166250.0
2016-08-11 15:40:00,7.96,7.97,7.96,7.97,471250.0,7.96,7.97,7.96,7.97,471250.0
2016-08-11 15:45:00,7.97,7.97,7.95,7.96,530900.0,7.97,7.97,7.95,7.96,530900.0
2016-08-11 15:50:00,7.95,7.96,7.95,7.95,708150.0,7.95,7.96,7.95,7.95,708150.0
2016-08-11 15:55:00,7.95,7.97,7.95,7.96,1733100.0,7.95,7.97,7.95,7.96,1733100.0
2016-08-12 09:30:00,7.93,7.95,7.92,7.92,355450.0,7.93,7.95,7.92,7.92,355450.0
2016-08-12 09:35:00,7.93,7.94,7.91,7.93,917200.0,7.93,7.94,7.91,7.93,917200.0
2016-08-12 09:40:00,7.92,7.96,7.92,7.95,475050.0,7.92,7.96,7.92,7.95,475050.0
2016-08-12 09:45:00,7.95,7.98,7.94,7.96,302400.0,7.95,7.98,7.94,7.96,302400.0
2016-08-12 09:50:00,7.96,7.96,7.93,7.95,677100.0,7.96,7.96,7.93,7.95,677100.0
2016-08-12 09:55:00,7.94,7.94,7.92,7.93,400450.0,7.94,7.94,7.92,7.93,400450.0
2016-08-12 10:00:00,7.93,7.95,7.93,7.94,530650.0,7.93,7.95,7.93,7.94,530650.0
2016-08-12 10:05:00,7.94,7.95,7.94,7.95,16250.0,7.94,7.95,7.94,7.95,16250.0
2016-08-12 10:10:00,7.95,7.96,7.95,7.96,252000.0,7.95,7.96,7.95,7.96,252000.0
2016-08-12 10:15:00,7.95,7.95,7.94,7.94,310000.0,7.95,7.95,7.94,7.94,310000.0
2016-08-12 10:20:00,7.94,7.94,7.94,7.94,95000.0,7.94,7.94,7.94,7.94,95000.0
2016-08-12 10:25:00,7.94,7.95,7.94,7.95,445850.0,7.94,7.95,7.94,7.95,445850.0
2016-08-12 10:30:00,7.95,7.95,7.94,7.94,110600.0,7.95,7.95,7.94,7.94,110600.0
2016-08-12 10:35:00,7.95,7.97,7.94,7.96,309550.0,7.95,7.97,7.94,7.96,309550.0
2016-08-12 10:40:00,7.97,7.97,7.96,7.96,180000.0,7.97,7.97,7.96,7.96,180000.0
2016-08-12 10:45:00,7.96,7.97,7.96,7.97,143700.0,7.96,7.97,7.96,7.97,143700.0
2016-08-12 10:50:00,7.97,7.97,7.96,7.96,365100.0,7.97,7.97,7.96,7.96,365100.0
2016-08-12 10:55:00,7.96,7.96,7.95,7.95,206350.0,7.96,7.96,7.95,7.95,206350.0
2016-08-12 11:00:00,7.95,7.95,7.94,7.95,457950.0,7.95,7.95,7.94,7.95,457950.0
2016-08-12 11:05:00,7.95,7.97,7.94,7.95,520500.0,7.95,7.97,7.94,7.95,520500.0
2016-08-12 11:10:00,7.94,7.96,7.94,7.96,631000.0,7.94,7.96,7.94,7.96,631000.0
2016-08-12 11:15:00,7.95,7.95,7.95,7.95,25000.0,7.95,7.95,7.95,7.95,25000.0
2016-08-12 11:20:00,7.95,7.95,7.95,7.95,489450.0,7.95,7.95,7.95,7.95,489450.0
2016-08-12 11:25:00,7.94,7.95,7.94,7.95,75000.0,7.94,7.95,7.94,7.95,75000.0
2016-08-12 11:30:00,7.95,7.95,7.94,7.95,290000.0,7.95,7.95,7.94,7.95,290000.0
2016-08-12 11:35:00,7.95,7.95,7.94,7.94,79350.0,7.95,7.95,7.94,7.94,79350.0
2016-08-12 11:40:00,7.93,7.93,7.93,7.93,15000.0,7.93,7.93,7.93,7.93,15000.0
2016-08-12 11:45:00,7.93,7.93,7.92,7.92,40000.0,7.93,7.93,7.92,7.92,40000.0
2016-08-12 11:50:00,7.92,7.93,7.92,7.93,330000.0,7.92,7.93,7.92,7.93,330000.0
2016-08-12 11:55:00,7.93,7.93,7.93,7.93,280750.0,7.93,7.93,7.93,7.93,280750.0
2016-08-12 12:00:00,7.93,7.93,7.93,7.93,359150.0,7.93,7.93,7.93,7.93,359150.0
2016-08-12 12:05:00,7.93,7.94,7.93,7.93,582950.0,7.93,7.94,7.93,7.93,582950.0
2016-08-12 12:10:00,7.93,7.94,7.93,7.94,371550.0,7.93,7.94,7.93,7.94,371550.0
2016-08-12 12:15:00,7.94,7.94,7.93,7.94,239150.0,7.94,7.94,7.93,7.94,239150.0
2016-08-12 12:20:00,7.94,7.95,7.94,7.95,115000.0,7.94,7.95,7.94,7.95,115000.0
2016-08-12 12:25:00,7.95,7.97,7.95,7.96,360600.0,7.95,7.97,7.95,7.96,360600.0
2016-08-12 12:30:00,7.96,7.96,7.95,7.96,124600.0,7.96,7.96,7.95,7.96,124600.0
2016-08-12 12:35:00,7.96,7.97,7.96,7.97,473650.0,7.96,7.97,7.96,7.97,473650.0
2016-08-12 12:40:00,7.97,7.98,7.97,7.97,736350.0,7.97,7.98,7.97,7.97,736350.0
2016-08-12 12:45:00,7.97,7.98,7.97,7.97,310700.0,7.97,7.98,7.97,7.97,310700.0
2016-08-12 12:50:00,7.97,7.97,7.96,7.96,257600.0,7.97,7.97,7.96,7.96,257600.0
2016-08-12 12:55:00,7.96,7.96,7.96,7.96,275000.0,7.96,7.96,7.96,7.96,275000.0
2016-08-12 13:00:00,7.96,7.97,7.96,7.96,140000.0,7.96,7.97,7.96,7.96,140000.0
2016-08-12 13:05:00,7.96,7.97,7.95,7.96,564450.0,7.96,7.97,7.95,7.96,564450.0
2016-08-12 13:10:00,7.96,7.97,7.96,7.96,577500.0,7.96,7.97,7.96,7.96,577500.0
2016-08-12 13:15:00,7.96,7.97,7.96,7.96,407600.0,7.96,7.97,7.96,7.96,407600.0
2016-08-12 13:20:00,7.96,7.97,7.96,7.96,110000.0,7.96,7.97,7.96,7.96,110000.0
2016-08-12 13:25:00,7.97,7.97,7.96,7.97,164000.0,7.97,7.97,7.96,7.97,164000.0
2016-08-12 13:30:00,7.97,7.97,7.96,7.97,121000.0,7.97,7.97,7.96,7.97,121000.0
2016-08-12 13:35:00,7.97,7.97,7.96,7.96,130450.0,7.97,7.97,7.96,7.96,130450.0
2016-08-12 13:40:00,7.96,7.96,7.96,7.96,30300.0,7.96,7.96,7.96,7.96,30300.0
2016-08-12 13:45:00,7.96,7.96,7.95,7.95,727250.0,7.96,7.96,7.95,7.95,727250.0
2016-08-12 13:50:00,7.95,7.96,7.95,7.96,343350.0,7.95,7.96,7.95,7.96,343350.0
2016-08-12 13:55:00,7.96,7.96,7.95,7.96,240200.0,7.96,7.96,7.95,7.96,240200.0
2016-08-12 14:00:00,7.96,7.96,7.95,7.95,60000.0,7.96,7.96,7.95,7.95,60000.0
2016-08-12 14:05:00,7.95,7.96,7.95,7.95,287500.0,7.95,7.96,7.95,7.95,287500.0
2016-08-12 14:10:00,7.96,7.96,7.95,7.95,118500.0,7.96,7.96,7.95,7.95,118500.0
2016-08-12 14:15:00,7.95,7.96,7.95,7.96,383250.0,7.95,7.96,7.95,7.96,383250.0
2016-08-12 14:20:00,7.96,7.96,7.95,7.95,175100.0,7.96,7.96,7.95,7.95,175100.0
2016-08-12 14:25:00,7.95,7.95,7.95,7.95,43500.0,7.95,7.95,7.95,7.95,43500.0
2016-08-12 14:30:00,7.95,7.96,7.95,7.95,343000.0,7.95,7.96,7.95,7.95,343000.0
2016-08-12 14:35:00,7.95,7.96,7.95,7.96,157500.0,7.95,7.96,7.95,7.96,157500.0
2016-08-12 14:40:00,7.95,7.96,7.95,7.95,648100.0,7.95,7.96,7.95,7.95,648100.0
2016-08-12 14:45:00,7.94,7.95,7.94,7.95,570000.0,7.94,7.95,7.94,7.95,570000.0
2016-08-12 14:50:00,7.95,7.96,7.94,7.95,869400.0,7.95,7.96,7.94,7.95,869400.0
2016-08-12 14:55:00,7.95,7.97,7.95,7.96,1367800.0,7.95,7.97,7.95,7.96,1367800.0
2016-08-12 15:00:00,7.96,7.97,7.95,7.95,1462500.0,7.96,7.97,7.95,7.95,1462500.0
2016-08-12 15:05:00,7.95,7.96,7.94,7.94,443800.0,7.95,7.96,7.94,7.94,443800.0
2016-08-12 15:10:00,7.94,7.95,7.93,7.94,906950.0,7.94,7.95,7.93,7.94,906950.0
2016-08-12 15:15:00,7.94,7.94,7.93,7.93,847050.0,7.94,7.94,7.93,7.93,847050.0
2016-08-12 15:20:00,7.93,7.94,7.93,7.94,923250.0,7.93,7.94,7.93,7.94,923250.0
2016-08-12 15:25:00,7.94,7.94,7.93,7.93,385000.0,7.94,7.94,7.93,7.93,385000.0
2016-08-12 15:30:00,7.93,7.94,7.93,7.94,516700.0,7.93,7.94,7.93,7.94,516700.0
2016-08-12 15:35:00,7.94,7.95,7.94,7.95,601850.0,7.94,7.95,7.94,7.95,601850.0
2016-08-12 15:40:00,7.95,7.95,7.94,7.94,515300.0,7.95,7.95,7.94,7.94,515300.0
2016-08-12 15:45:00,7.94,7.95,7.94,7.94,481200.0,7.94,7.95,7.94,7.94,481200.0
2016-08-12 15:50:00,7.94,7.95,7.94,7.94,851900.0,7.94,7.95,7.94,7.94,851900.0
2016-08-12 15:55:00,7.94,7.95,7.94,7.95,906450.0,7.94,7.95,7.94,7.95,906450.0
2016-08-15 09:30:00,7.95,7.95,7.92,7.93,708250.0,7.95,7.95,7.92,7.93,708250.0
2016-08-15 09:35:00,7.93,7.95,7.93,7.93,432800.0,7.93,7.95,7.93,7.93,432800.0
2016-08-15 09:40:00,7.93,7.94,7.92,7.93,421300.0,7.93,7.94,7.92,7.93,421300.0
2016-08-15 09:45:00,7.92,7.93,7.9,7.9,909650.0,7.92,7.93,7.9,7.9,909650.0
2016-08-15 09:50:00,7.9,7.91,7.9,7.9,345750.0,7.9,7.91,7.9,7.9,345750.0
2016-08-15 09:55:00,7.91,7.91,7.89,7.9,831750.0,7.91,7.91,7.89,7.9,831750.0
2016-08-15 10:00:00,7.9,7.93,7.9,7.92,537500.0,7.9,7.93,7.9,7.92,537500.0
2016-08-15 10:05:00,7.93,7.97,7.93,7.96,1922100.0,7.93,7.97,7.93,7.96,1922100.0
2016-08-15 10:10:00,7.95,7.96,7.94,7.95,486500.0,7.95,7.96,7.94,7.95,486500.0
2016-08-15 10:15:00,7.95,7.95,7.94,7.94,185050.0,7.95,7.95,7.94,7.94,185050.0
2016-08-15 10:20:00,7.94,7.94,7.92,7.93,331650.0,7.94,7.94,7.92,7.93,331650.0
2016-08-15 10:25:00,7.92,7.93,7.92,7.92,198700.0,7.92,7.93,7.92,7.92,198700.0
2016-08-15 10:30:00,7.92,7.93,7.92,7.93,125000.0,7.92,7.93,7.92,7.93,125000.0
2016-08-15 10:35:00,7.92,7.92,7.91,7.92,108550.0,7.92,7.92,7.91,7.92,108550.0
2016-08-15 10:40:00,7.92,7.92,7.91,7.91,209650.0,7.92,7.92,7.91,7.91,209650.0
2016-08-15 10:45:00,7.91,7.92,7.9,7.92,481750.0,7.91,7.92,7.9,7.92,481750.0
2016-08-15 10:50:00,7.91,7.92,7.9,7.91,304500.0,7.91,7.92,7.9,7.91,304500.0
2016-08-15 10:55:00,7.91,7.91,7.89,7.89,471500.0,7.91,7.91,7.89,7.89,471500.0
2016-08-15 11:00:00,7.89,7.91,7.89,7.9,309950.0,7.89,7.91,7.89,7.9,309950.0
2016-08-15 11:05:00,7.9,7.92,7.9,7.92,415400.0,7.9,7.92,7.9,7.92,415400.0
2016-08-15 11:10:00,7.92,7.93,7.91,7.93,892100.0,7.92,7.93,7.91,7.93,892100.0
2016-08-15 11:15:00,7.93,7.96,7.93,7.95,1048800.0,7.93,7.96,7.93,7.95,1048800.0
2016-08-15 11:20:00,7.95,7.97,7.95,7.97,222150.0,7.95,7.97,7.95,7.97,222150.0
2016-08-15 11:25:00,7.97,7.98,7.96,7.96,732750.0,7.97,7.98,7.96,7.96,732750.0
2016-08-15 11:30:00,7.96,7.97,7.96,7.97,249600.0,7.96,7.97,7.96,7.97,249600.0
2016-08-15 11:35:00,7.96,7.97,7.95,7.95,184600.0,7.96,7.97,7.95,7.95,184600.0
2016-08-15 11:40:00,7.96,7.96,7.95,7.96,360000.0,7.96,7.96,7.95,7.96,360000.0
2016-08-15 11:45:00,7.96,7.98,7.95,7.97,465800.0,7.96,7.98,7.95,7.97,465800.0
2016-08-15 11:50:00,7.97,7.98,7.97,7.98,814600.0,7.97,7.98,7.97,7.98,814600.0
2016-08-15 11:55:00,7.97,7.99,7.97,7.98,660000.0,7.97,7.99,7.97,7.98,660000.0
2016-08-15 12:00:00,7.98,7.99,7.97,7.97,825400.0,7.98,7.99,7.97,7.97,825400.0
2016-08-15 12:05:00,7.97,7.98,7.97,7.98,310050.0,7.97,7.98,7.97,7.98,310050.0
2016-08-15 12:10:00,7.97,7.98,7.96,7.97,471000.0,7.97,7.98,7.96,7.97,471000.0
2016-08-15 12:15:00,7.97,7.98,7.97,7.97,141550.0,7.97,7.98,7.97,7.97,141550.0
2016-08-15 12:20:00,7.97,7.97,7.96,7.96,95000.0,7.97,7.97,7.96,7.96,95000.0
2016-08-15 12:25:00,7.96,7.97,7.96,7.97,195000.0,7.96,7.97,7.96,7.97,195000.0
2016-08-15 12:30:00,7.97,7.97,7.97,7.97,105000.0,7.97,7.97,7.97,7.97,105000.0
2016-08-15 12:35:00,7.97,7.97,7.96,7.97,276700.0,7.97,7.97,7.96,7.97,276700.0
2016-08-15 12:40:00,7.97,7.99,7.97,7.98,439200.0,7.97,7.99,7.97,7.98,439200.0
2016-08-15 12:45:00,7.98,8.0,7.98,7.99,290400.0,7.98,8.0,7.98,7.99,290400.0
2016-08-15 12:50:00,7.99,7.99,7.98,7.99,176250.0,7.99,7.99,7.98,7.99,176250.0
2016-08-15 12:55:00,7.98,7.99,7.97,7.97,110500.0,7.98,7.99,7.97,7.97,110500.0
2016-08-15 13:00:00,7.98,7.98,7.96,7.97,368450.0,7.98,7.98,7.96,7.97,368450.0
2016-08-15 13:05:00,7.96,7.97,7.96,7.96,135000.0,7.96,7.97,7.96,7.96,135000.0
2016-08-15 13:10:00,7.96,7.97,7.96,7.96,94500.0,7.96,7.97,7.96,7.96,94500.0
2016-08-15 13:15:00,7.97,7.97,7.95,7.95,164650.0,7.97,7.97,7.95,7.95,164650.0
2016-08-15 13:20:00,7.96,7.96,7.95,7.95,50000.0,7.96,7.96,7.95,7.95,50000.0
2016-08-15 13:25:00,7.95,7.98,7.95,7.98,303050.0,7.95,7.98,7.95,7.98,303050.0
2016-08-15 13:30:00,7.97,7.98,7.96,7.96,87550.0,7.97,7.98,7.96,7.96,87550.0
2016-08-15 13:35:00,7.97,7.97,7.96,7.96,90000.0,7.97,7.97,7.96,7.96,90000.0
2016-08-15 13:40:00,7.96,7.97,7.95,7.97,140000.0,7.96,7.97,7.95,7.97,140000.0
2016-08-15 13:45:00,7.97,7.97,7.96,7.97,123650.0,7.97,7.97,7.96,7.97,123650.0
2016-08-15 13:50:00,7.97,7.97,7.96,7.96,77500.0,7.97,7.97,7.96,7.96,77500.0
2016-08-15 13:55:00,7.96,7.96,7.96,7.96,45000.0,7.96,7.96,7.96,7.96,45000.0
2016-08-15 14:00:00,7.96,7.96,7.95,7.95,99500.0,7.96,7.96,7.95,7.95,99500.0
2016-08-15 14:05:00,7.95,7.96,7.94,7.95,195350.0,7.95,7.96,7.94,7.95,195350.0
2016-08-15 14:10:00,7.95,7.96,7.95,7.95,232700.0,7.95,7.96,7.95,7.95,232700.0
2016-08-15 14:15:00,7.95,7.95,7.94,7.94,65000.0,7.95,7.95,7.94,7.94,65000.0
2016-08-15 14:20:00,7.94,7.95,7.94,7.95,55000.0,7.94,7.95,7.94,7.95,55000.0
2016-08-15 14:25:00,7.95,7.95,7.94,7.95,447000.0,7.95,7.95,7.94,7.95,447000.0
2016-08-15 14:30:00,7.95,7.95,7.95,7.95,52000.0,7.95,7.95,7.95,7.95,52000.0
2016-08-15 14:35:00,7.95,7.96,7.95,7.96,240000.0,7.95,7.96,7.95,7.96,240000.0
2016-08-15 14:40:00,7.96,7.96,7.95,7.95,60000.0,7.96,7.96,7.95,7.95,60000.0
2016-08-15 14:45:00,7.95,7.95,7.95,7.95,24750.0,7.95,7.95,7.95,7.95,24750.0
2016-08-15 14:50:00,7.95,7.96,7.95,7.96,544500.0,7.95,7.96,7.95,7.96,544500.0
2016-08-15 14:55:00,7.96,7.97,7.96,7.96,90000.0,7.96,7.97,7.96,7.96,90000.0
2016-08-15 15:00:00,7.96,7.96,7.95,7.96,182350.0,7.96,7.96,7.95,7.96,182350.0
2016-08-15 15:05:00,7.96,7.96,7.95,7.95,131150.0,7.96,7.96,7.95,7.95,131150.0
2016-08-15 15:10:00,7.95,7.96,7.95,7.95,770000.0,7.95,7.96,7.95,7.95,770000.0
2016-08-15 15:15:00,7.95,7.96,7.95,7.95,507300.0,7.95,7.96,7.95,7.95,507300.0
2016-08-15 15:20:00,7.95,7.96,7.95,7.95,320000.0,7.95,7.96,7.95,7.95,320000.0
2016-08-15 15:25:00,7.95,7.95,7.95,7.95,185000.0,7.95,7.95,7.95,7.95,185000.0
2016-08-15 15:30:00,7.95,7.96,7.95,7.95,165000.0,7.95,7.96,7.95,7.95,165000.0
2016-08-15 15:35:00,7.95,7.95,7.95,7.95,243400.0,7.95,7.95,7.95,7.95,243400.0
2016-08-15 15:40:00,7.95,7.96,7.95,7.96,443100.0,7.95,7.96,7.95,7.96,443100.0
2016-08-15 15:45:00,7.96,7.96,7.95,7.95,465500.0,7.96,7.96,7.95,7.95,465500.0
2016-08-15 15:50:00,7.95,7.95,7.95,7.95,345000.0,7.95,7.95,7.95,7.95,345000.0
2016-08-15 15:55:00,7.95,7.95,7.95,7.95,641350.0,7.95,7.95,7.95,7.95,641350.0
2016-08-16 09:30:00,7.97,7.97,7.93,7.94,363700.0,7.97,7.97,7.93,7.94,363700.0
2016-08-16 09:35:00,7.93,7.96,7.93,7.95,626800.0,7.93,7.96,7.93,7.95,626800.0
2016-08-16 09:40:00,7.95,7.96,7.95,7.96,181400.0,7.95,7.96,7.95,7.96,181400.0
2016-08-16 09:45:00,7.96,7.99,7.96,7.99,524800.0,7.96,7.99,7.96,7.99,524800.0
2016-08-16 09:50:00,7.99,8.03,7.99,8.02,1002150.0,7.99,8.03,7.99,8.02,1002150.0
2016-08-16 09:55:00,8.03,8.08,8.02,8.08,2311250.0,8.03,8.08,8.02,8.08,2311250.0
2016-08-16 10:00:00,8.08,8.09,8.05,8.05,1758950.0,8.08,8.09,8.05,8.05,1758950.0
2016-08-16 10:05:00,8.06,8.06,8.05,8.05,396450.0,8.06,8.06,8.05,8.05,396450.0
2016-08-16 10:10:00,8.05,8.07,8.05,8.07,298950.0,8.05,8.07,8.05,8.07,298950.0
2016-08-16 10:15:00,8.07,8.08,8.06,8.07,321350.0,8.07,8.08,8.06,8.07,321350.0
2016-08-16 10:20:00,8.06,8.08,8.06,8.07,403300.0,8.06,8.08,8.06,8.07,403300.0
2016-08-16 10:25:00,8.07,8.1,8.07,8.1,491100.0,8.07,8.1,8.07,8.1,491100.0
2016-08-16 10:30:00,8.1,8.11,8.08,8.08,383700.0,8.1,8.11,8.08,8.08,383700.0
2016-08-16 10:35:00,8.08,8.09,8.07,8.08,305000.0,8.08,8.09,8.07,8.08,305000.0
2016-08-16 10:40:00,8.08,8.08,8.06,8.06,183700.0,8.08,8.08,8.06,8.06,183700.0
2016-08-16 10:45:00,8.06,8.06,8.04,8.05,226250.0,8.06,8.06,8.04,8.05,226250.0
2016-08-16 10:50:00,8.04,8.05,8.04,8.05,225000.0,8.04,8.05,8.04,8.05,225000.0
2016-08-16 10:55:00,8.05,8.05,8.04,8.04,290000.0,8.05,8.05,8.04,8.04,290000.0
2016-08-16 11:00:00,8.04,8.04,8.02,8.03,321700.0,8.04,8.04,8.02,8.03,321700.0
2016-08-16 11:05:00,8.03,8.04,8.03,8.04,75000.0,8.03,8.04,8.03,8.04,75000.0
2016-08-16 11:10:00,8.04,8.04,8.03,8.04,80000.0,8.04,8.04,8.03,8.04,80000.0
2016-08-16 11:15:00,8.04,8.04,8.03,8.04,235000.0,8.04,8.04,8.03,8.04,235000.0
2016-08-16 11:20:00,8.04,8.04,8.03,8.04,61800.0,8.04,8.04,8.03,8.04,61800.0
2016-08-16 11:25:00,8.04,8.04,8.03,8.03,121100.0,8.04,8.04,8.03,8.03,121100.0
2016-08-16 11:30:00,8.03,8.03,8.02,8.02,178850.0,8.03,8.03,8.02,8.02,178850.0
2016-08-16 11:35:00,8.02,8.02,8.02,8.02,201500.0,8.02,8.02,8.02,8.02,201500.0
2016-08-16 11:40:00,8.02,8.03,8.02,8.02,210500.0,8.02,8.03,8.02,8.02,210500.0
2016-08-16 11:45:00,8.02,8.02,8.0,8.0,720750.0,8.02,8.02,8.0,8.0,720750.0
2016-08-16 11:50:00,8.01,8.01,8.0,8.01,247200.0,8.01,8.01,8.0,8.01,247200.0
2016-08-16 11:55:00,8.01,8.02,8.01,8.01,128500.0,8.01,8.02,8.01,8.01,128500.0
2016-08-16 12:00:00,8.01,8.01,8.01,8.01,80000.0,8.01,8.01,8.01,8.01,80000.0
2016-08-16 12:05:00,8.01,8.02,8.01,8.01,293250.0,8.01,8.02,8.01,8.01,293250.0
2016-08-16 12:10:00,8.01,8.01,8.0,8.0,55050.0,8.01,8.01,8.0,8.0,55050.0
2016-08-16 12:15:00,8.0,8.0,8.0,8.0,165100.0,8.0,8.0,8.0,8.0,165100.0
2016-08-16 12:20:00,8.0,8.0,8.0,8.0,50000.0,8.0,8.0,8.0,8.0,50000.0
2016-08-16 12:25:00,8.0,8.0,8.0,8.0,135000.0,8.0,8.0,8.0,8.0,135000.0
2016-08-16 12:30:00,8.0,8.0,7.99,8.0,119300.0,8.0,8.0,7.99,8.0,119300.0
2016-08-16 12:35:00,8.0,8.0,8.0,8.0,80000.0,8.0,8.0,8.0,8.0,80000.0
2016-08-16 12:40:00,8.0,8.01,8.0,8.01,80700.0,8.0,8.01,8.0,8.01,80700.0
2016-08-16 12:45:00,8.01,8.01,8.01,8.01,5000.0,8.01,8.01,8.01,8.01,5000.0
2016-08-16 12:50:00,8.01,8.01,8.01,8.01,79700.0,8.01,8.01,8.01,8.01,79700.0
2016-08-16 12:55:00,8.01,8.01,8.01,8.01,5000.0,8.01,8.01,8.01,8.01,5000.0
2016-08-16 13:00:00,8.01,8.03,8.0,8.03,807300.0,8.01,8.03,8.0,8.03,807300.0
2016-08-16 13:05:00,8.03,8.03,8.02,8.03,75000.0,8.03,8.03,8.02,8.03,75000.0
2016-08-16 13:10:00,8.03,8.03,8.02,8.02,381950.0,8.03,8.03,8.02,8.02,381950.0
2016-08-16 13:15:00,8.01,8.02,8.01,8.02,83000.0,8.01,8.02,8.01,8.02,83000.0
2016-08-16 13:20:00,8.02,8.02,8.01,8.01,54200.0,8.02,8.02,8.01,8.01,54200.0
2016-08-16 13:25:00,8.01,8.03,8.01,8.03,100000.0,8.01,8.03,8.01,8.03,100000.0
2016-08-16 13:30:00,8.02,8.03,8.02,8.02,652000.0,8.02,8.03,8.02,8.02,652000.0
2016-08-16 13:35:00,8.02,8.02,8.02,8.02,238950.0,8.02,8.02,8.02,8.02,238950.0
2016-08-16 13:40:00,8.02,8.02,8.02,8.02,50000.0,8.02,8.02,8.02,8.02,50000.0
2016-08-16 13:45:00,8.02,8.03,8.02,8.03,868100.0,8.02,8.03,8.02,8.03,868100.0
2016-08-16 13:50:00,8.03,8.03,8.02,8.02,490200.0,8.03,8.03,8.02,8.02,490200.0
2016-08-16 13:55:00,8.02,8.02,8.01,8.01,395900.0,8.02,8.02,8.01,8.01,395900.0
2016-08-16 14:00:00,8.01,8.01,8.0,8.01,140000.0,8.01,8.01,8.0,8.01,140000.0
2016-08-16 14:05:00,8.01,8.03,8.01,8.02,210000.0,8.01,8.03,8.01,8.02,210000.0
2016-08-16 14:10:00,8.02,8.03,8.02,8.03,195000.0,8.02,8.03,8.02,8.03,195000.0
2016-08-16 14:15:00,8.03,8.03,8.02,8.02,72500.0,8.03,8.03,8.02,8.02,72500.0
2016-08-16 14:20:00,8.02,8.02,8.02,8.02,45000.0,8.02,8.02,8.02,8.02,45000.0
2016-08-16 14:25:00,8.02,8.03,8.02,8.02,71500.0,8.02,8.03,8.02,8.02,71500.0
2016-08-16 14:30:00,8.01,8.02,8.01,8.02,605000.0,8.01,8.02,8.01,8.02,605000.0
2016-08-16 14:35:00,8.02,8.03,8.01,8.01,465550.0,8.02,8.03,8.01,8.01,465550.0
2016-08-16 14:40:00,8.01,8.02,8.01,8.01,909000.0,8.01,8.02,8.01,8.01,909000.0
2016-08-16 14:45:00,8.02,8.02,8.01,8.01,248150.0,8.02,8.02,8.01,8.01,248150.0
2016-08-16 14:50:00,8.01,8.02,8.01,8.02,60000.0,8.01,8.02,8.01,8.02,60000.0
2016-08-16 14:55:00,8.02,8.02,8.01,8.01,20000.0,8.02,8.02,8.01,8.01,20000.0
2016-08-16 15:00:00,8.01,8.02,8.01,8.02,46250.0,8.01,8.02,8.01,8.02,46250.0
2016-08-16 15:05:00,8.02,8.02,8.01,8.02,51250.0,8.02,8.02,8.01,8.02,51250.0
2016-08-16 15:10:00,8.02,8.03,8.01,8.02,708600.0,8.02,8.03,8.01,8.02,708600.0
2016-08-16 15:15:00,8.02,8.02,8.01,8.01,756250.0,8.02,8.02,8.01,8.01,756250.0
2016-08-16 15:20:00,8.01,8.03,8.01,8.03,550000.0,8.01,8.03,8.01,8.03,550000.0
2016-08-16 15:25:00,8.03,8.03,8.02,8.02,686850.0,8.03,8.03,8.02,8.02,686850.0
2016-08-16 15:30:00,8.02,8.03,8.02,8.03,421650.0,8.02,8.03,8.02,8.03,421650.0
2016-08-16 15:35:00,8.03,8.04,8.03,8.03,115000.0,8.03,8.04,8.03,8.03,115000.0
2016-08-16 15:40:00,8.03,8.04,8.02,8.03,251550.0,8.03,8.04,8.02,8.03,251550.0
2016-08-16 15:45:00,8.03,8.03,8.01,8.01,350250.0,8.03,8.03,8.01,8.01,350250.0
2016-08-16 15:50:00,8.01,8.02,8.01,8.01,427500.0,8.01,8.02,8.01,8.01,427500.0
2016-08-16 15:55:00,8.01,8.02,8.0,8.01,1137650.0,8.01,8.02,8.0,8.01,1137650.0
2016-08-17 09:30:00,8.02,8.04,7.97,7.99,678950.0,8.02,8.04,7.97,7.99,678950.0
2016-08-17 09:35:00,7.99,7.99,7.97,7.99,229350.0,7.99,7.99,7.97,7.99,229350.0
2016-08-17 09:40:00,7.99,8.0,7.98,7.99,597500.0,7.99,8.0,7.98,7.99,597500.0
2016-08-17 09:45:00,7.98,7.99,7.97,7.98,492800.0,7.98,7.99,7.97,7.98,492800.0
2016-08-17 09:50:00,7.97,7.98,7.96,7.97,760150.0,7.97,7.98,7.96,7.97,760150.0
2016-08-17 09:55:00,7.97,7.97,7.93,7.93,1076050.0,7.97,7.97,7.93,7.93,1076050.0
2016-08-17 10:00:00,7.93,7.94,7.92,7.93,1124950.0,7.93,7.94,7.92,7.93,1124950.0
2016-08-17 10:05:00,7.93,7.94,7.91,7.91,684100.0,7.93,7.94,7.91,7.91,684100.0
2016-08-17 10:10:00,7.91,7.95,7.91,7.93,502600.0,7.91,7.95,7.91,7.93,502600.0
2016-08-17 10:15:00,7.93,7.94,7.93,7.93,307350.0,7.93,7.94,7.93,7.93,307350.0
2016-08-17 10:20:00,7.93,7.93,7.93,7.93,65000.0,7.93,7.93,7.93,7.93,65000.0
2016-08-17 10:25:00,7.93,7.96,7.93,7.95,454450.0,7.93,7.96,7.93,7.95,454450.0
2016-08-17 10:30:00,7.95,7.96,7.95,7.95,219100.0,7.95,7.96,7.95,7.95,219100.0
2016-08-17 10:35:00,7.95,7.97,7.94,7.94,991000.0,7.95,7.97,7.94,7.94,991000.0
2016-08-17 10:40:00,7.94,7.94,7.94,7.94,125150.0,7.94,7.94,7.94,7.94,125150.0
2016-08-17 10:45:00,7.94,7.95,7.93,7.93,301150.0,7.94,7.95,7.93,7.93,301150.0
2016-08-17 10:50:00,7.93,7.93,7.93,7.93,47600.0,7.93,7.93,7.93,7.93,47600.0
2016-08-17 10:55:00,7.93,7.94,7.92,7.92,182500.0,7.93,7.94,7.92,7.92,182500.0
2016-08-17 11:00:00,7.92,7.93,7.92,7.93,425200.0,7.92,7.93,7.92,7.93,425200.0
2016-08-17 11:05:00,7.93,7.93,7.92,7.92,115000.0,7.93,7.93,7.92,7.92,115000.0
2016-08-17 11:10:00,7.93,7.93,7.92,7.93,298750.0,7.93,7.93,7.92,7.93,298750.0
2016-08-17 11:15:00,7.93,7.93,7.92,7.93,220000.0,7.93,7.93,7.92,7.93,220000.0
2016-08-17 11:20:00,7.92,7.93,7.92,7.93,285500.0,7.92,7.93,7.92,7.93,285500.0
2016-08-17 11:25:00,7.92,7.93,7.92,7.92,294400.0,7.92,7.93,7.92,7.92,294400.0
2016-08-17 11:30:00,7.92,7.93,7.91,7.91,506200.0,7.92,7.93,7.91,7.91,506200.0
2016-08-17 11:35:00,7.91,7.92,7.91,7.91,578650.0,7.91,7.92,7.91,7.91,578650.0
2016-08-17 11:40:00,7.91,7.91,7.91,7.91,244150.0,7.91,7.91,7.91,7.91,244150.0
2016-08-17 11:45:00,7.91,7.91,7.9,7.9,134000.0,7.91,7.91,7.9,7.9,134000.0
2016-08-17 11:50:00,7.91,7.92,7.91,7.91,333350.0,7.91,7.92,7.91,7.91,333350.0
2016-08-17 11:55:00,7.91,7.92,7.91,7.91,359000.0,7.91,7.92,7.91,7.91,359000.0
2016-08-17 12:00:00,7.91,7.92,7.91,7.91,272150.0,7.91,7.92,7.91,7.91,272150.0
2016-08-17 12:05:00,7.91,7.92,7.91,7.91,328550.0,7.91,7.92,7.91,7.91,328550.0
2016-08-17 12:10:00,7.92,7.94,7.91,7.93,531250.0,7.92,7.94,7.91,7.93,531250.0
2016-08-17 12:15:00,7.93,7.94,7.93,7.93,385250.0,7.93,7.94,7.93,7.93,385250.0
2016-08-17 12:20:00,7.93,7.95,7.93,7.95,300000.0,7.93,7.95,7.93,7.95,300000.0
2016-08-17 12:25:00,7.94,7.96,7.94,7.96,512500.0,7.94,7.96,7.94,7.96,512500.0
2016-08-17 12:30:00,7.95,7.96,7.95,7.95,112500.0,7.95,7.96,7.95,7.95,112500.0
2016-08-17 12:35:00,7.95,7.96,7.95,7.95,116700.0,7.95,7.96,7.95,7.95,116700.0
2016-08-17 12:40:00,7.96,7.96,7.95,7.95,127500.0,7.96,7.96,7.95,7.95,127500.0
2016-08-17 12:45:00,7.95,7.97,7.95,7.96,218650.0,7.95,7.97,7.95,7.96,218650.0
2016-08-17 12:50:00,7.97,7.97,7.96,7.97,412500.0,7.97,7.97,7.96,7.97,412500.0
2016-08-17 12:55:00,7.97,7.97,7.96,7.97,439450.0,7.97,7.97,7.96,7.97,439450.0
2016-08-17 13:00:00,7.97,7.97,7.96,7.97,409650.0,7.97,7.97,7.96,7.97,409650.0
2016-08-17 13:05:00,7.96,7.97,7.96,7.96,50000.0,7.96,7.97,7.96,7.96,50000.0
2016-08-17 13:10:00,7.96,7.96,7.95,7.96,120000.0,7.96,7.96,7.95,7.96,120000.0
2016-08-17 13:15:00,7.95,7.96,7.95,7.96,259200.0,7.95,7.96,7.95,7.96,259200.0
2016-08-17 13:20:00,7.96,7.96,7.96,7.96,35000.0,7.96,7.96,7.96,7.96,35000.0
2016-08-17 13:25:00,7.95,7.97,7.95,7.96,545000.0,7.95,7.97,7.95,7.96,545000.0
2016-08-17 13:30:00,7.96,7.97,7.96,7.96,1167050.0,7.96,7.97,7.96,7.96,1167050.0
2016-08-17 13:35:00,7.96,7.97,7.96,7.97,349000.0,7.96,7.97,7.96,7.97,349000.0
2016-08-17 13:40:00,7.97,7.98,7.97,7.97,124600.0,7.97,7.98,7.97,7.97,124600.0
2016-08-17 13:45:00,7.97,7.97,7.96,7.96,540450.0,7.97,7.97,7.96,7.96,540450.0
2016-08-17 13:50:00,7.96,7.97,7.96,7.97,115000.0,7.96,7.97,7.96,7.97,115000.0
2016-08-17 13:55:00,7.97,7.97,7.97,7.97,115000.0,7.97,7.97,7.97,7.97,115000.0
2016-08-17 14:00:00,7.97,7.97,7.96,7.97,318350.0,7.97,7.97,7.96,7.97,318350.0
2016-08-17 14:05:00,7.97,7.97,7.96,7.97,93950.0,7.97,7.97,7.96,7.97,93950.0
2016-08-17 14:10:00,7.97,7.98,7.97,7.97,199300.0,7.97,7.98,7.97,7.97,199300.0
2016-08-17 14:15:00,7.97,7.98,7.97,7.98,311600.0,7.97,7.98,7.97,7.98,311600.0
2016-08-17 14:20:00,7.98,7.98,7.97,7.97,95000.0,7.98,7.98,7.97,7.97,95000.0
2016-08-17 14:25:00,7.97,7.98,7.97,7.98,63000.0,7.97,7.98,7.97,7.98,63000.0
2016-08-17 14:30:00,7.98,7.99,7.97,7.98,196550.0,7.98,7.99,7.97,7.98,196550.0
2016-08-17 14:35:00,7.98,7.98,7.97,7.98,571200.0,7.98,7.98,7.97,7.98,571200.0
2016-08-17 14:40:00,7.98,7.99,7.98,7.99,1152450.0,7.98,7.99,7.98,7.99,1152450.0
2016-08-17 14:45:00,7.99,7.99,7.97,7.97,455700.0,7.99,7.99,7.97,7.97,455700.0
2016-08-17 14:50:00,7.97,7.98,7.97,7.97,309550.0,7.97,7.98,7.97,7.97,309550.0
2016-08-17 14:55:00,7.97,7.98,7.97,7.97,274150.0,7.97,7.98,7.97,7.97,274150.0
2016-08-17 15:00:00,7.97,7.97,7.97,7.97,158750.0,7.97,7.97,7.97,7.97,158750.0
2016-08-17 15:05:00,7.97,7.97,7.97,7.97,126800.0,7.97,7.97,7.97,7.97,126800.0
2016-08-17 15:10:00,7.97,7.97,7.96,7.96,157300.0,7.97,7.97,7.96,7.96,157300.0
2016-08-17 15:15:00,7.96,7.96,7.96,7.96,371500.0,7.96,7.96,7.96,7.96,371500.0
2016-08-17 15:20:00,7.96,7.98,7.96,7.98,837500.0,7.96,7.98,7.96,7.98,837500.0
2016-08-17 15:25:00,7.98,7.99,7.98,7.98,1502750.0,7.98,7.99,7.98,7.98,1502750.0
2016-08-17 15:30:00,7.98,7.98,7.98,7.98,120000.0,7.98,7.98,7.98,7.98,120000.0
2016-08-17 15:35:00,7.98,7.98,7.97,7.98,306450.0,7.98,7.98,7.97,7.98,306450.0
2016-08-17 15:40:00,7.98,7.99,7.97,7.97,160000.0,7.98,7.99,7.97,7.97,160000.0
2016-08-17 15:45:00,7.98,7.98,7.97,7.97,205500.0,7.98,7.98,7.97,7.97,205500.0
2016-08-17 15:50:00,7.97,7.98,7.97,7.97,670100.0,7.97,7.98,7.97,7.97,670100.0
2016-08-17 15:55:00,7.98,7.98,7.97,7.98,1223600.0,7.98,7.98,7.97,7.98,1223600.0
2016-08-18 09:30:00,7.94,7.96,7.93,7.94,393300.0,7.94,7.96,7.93,7.94,393300.0
2016-08-18 09:35:00,7.95,7.95,7.91,7.91,1432850.0,7.95,7.95,7.91,7.91,1432850.0
2016-08-18 09:40:00,7.91,7.91,7.87,7.89,2049650.0,7.91,7.91,7.87,7.89,2049650.0
2016-08-18 09:45:00,7.89,7.91,7.88,7.91,1148900.0,7.89,7.91,7.88,7.91,1148900.0
2016-08-18 09:50:00,7.91,7.91,7.9,7.9,572950.0,7.91,7.91,7.9,7.9,572950.0
2016-08-18 09:55:00,7.9,7.9,7.88,7.89,816050.0,7.9,7.9,7.88,7.89,816050.0
2016-08-18 10:00:00,7.89,7.9,7.88,7.89,523750.0,7.89,7.9,7.88,7.89,523750.0
2016-08-18 10:05:00,7.89,7.9,7.88,7.88,878500.0,7.89,7.9,7.88,7.88,878500.0
2016-08-18 10:10:00,7.89,7.89,7.87,7.88,966200.0,7.89,7.89,7.87,7.88,966200.0
2016-08-18 10:15:00,7.87,7.88,7.87,7.87,763200.0,7.87,7.88,7.87,7.87,763200.0
2016-08-18 10:20:00,7.87,7.88,7.85,7.85,940200.0,7.87,7.88,7.85,7.85,940200.0
2016-08-18 10:25:00,7.85,7.88,7.85,7.87,886450.0,7.85,7.88,7.85,7.87,886450.0
2016-08-18 10:30:00,7.88,7.88,7.87,7.87,885000.0,7.88,7.88,7.87,7.87,885000.0
2016-08-18 10:35:00,7.87,7.88,7.87,7.88,284800.0,7.87,7.88,7.87,7.88,284800.0
2016-08-18 10:40:00,7.87,7.88,7.86,7.86,203650.0,7.87,7.88,7.86,7.86,203650.0
2016-08-18 10:45:00,7.86,7.87,7.86,7.87,698950.0,7.86,7.87,7.86,7.87,698950.0
2016-08-18 10:50:00,7.87,7.88,7.87,7.88,554400.0,7.87,7.88,7.87,7.88,554400.0
2016-08-18 10:55:00,7.88,7.88,7.87,7.87,488850.0,7.88,7.88,7.87,7.87,488850.0
2016-08-18 11:00:00,7.87,7.88,7.87,7.87,266950.0,7.87,7.88,7.87,7.87,266950.0
2016-08-18 11:05:00,7.87,7.87,7.86,7.87,555700.0,7.87,7.87,7.86,7.87,555700.0
2016-08-18 11:10:00,7.88,7.88,7.87,7.88,292500.0,7.88,7.88,7.87,7.88,292500.0
2016-08-18 11:15:00,7.88,7.88,7.87,7.88,386900.0,7.88,7.88,7.87,7.88,386900.0
2016-08-18 11:20:00,7.88,7.88,7.88,7.88,337850.0,7.88,7.88,7.88,7.88,337850.0
2016-08-18 11:25:00,7.88,7.91,7.88,7.91,560400.0,7.88,7.91,7.88,7.91,560400.0
2016-08-18 11:30:00,7.91,7.91,7.88,7.89,539600.0,7.91,7.91,7.88,7.89,539600.0
2016-08-18 11:35:00,7.89,7.89,7.89,7.89,265000.0,7.89,7.89,7.89,7.89,265000.0
2016-08-18 11:40:00,7.89,7.89,7.88,7.88,386150.0,7.89,7.89,7.88,7.88,386150.0
2016-08-18 11:45:00,7.88,7.88,7.87,7.88,418350.0,7.88,7.88,7.87,7.88,418350.0
2016-08-18 11:50:00,7.88,7.88,7.87,7.87,452650.0,7.88,7.88,7.87,7.87,452650.0
2016-08-18 11:55:00,7.87,7.87,7.87,7.87,55000.0,7.87,7.87,7.87,7.87,55000.0
2016-08-18 12:00:00,7.87,7.88,7.87,7.88,180000.0,7.87,7.88,7.87,7.88,180000.0
2016-08-18 12:05:00,7.88,7.89,7.88,7.89,319150.0,7.88,7.89,7.88,7.89,319150.0
2016-08-18 12:10:00,7.89,7.89,7.89,7.89,113550.0,7.89,7.89,7.89,7.89,113550.0
2016-08-18 12:15:00,7.89,7.89,7.89,7.89,278050.0,7.89,7.89,7.89,7.89,278050.0
2016-08-18 12:20:00,7.89,7.89,7.89,7.89,67750.0,7.89,7.89,7.89,7.89,67750.0
2016-08-18 12:25:00,7.89,7.89,7.88,7.89,357800.0,7.89,7.89,7.88,7.89,357800.0
2016-08-18 12:30:00,7.89,7.89,7.88,7.88,473300.0,7.89,7.89,7.88,7.88,473300.0
2016-08-18 12:35:00,7.88,7.88,7.87,7.88,156050.0,7.88,7.88,7.87,7.88,156050.0
2016-08-18 12:40:00,7.88,7.89,7.88,7.89,140050.0,7.88,7.89,7.88,7.89,140050.0
2016-08-18 12:45:00,7.89,7.9,7.89,7.9,328600.0,7.89,7.9,7.89,7.9,328600.0
2016-08-18 12:50:00,7.9,7.9,7.88,7.88,984050.0,7.9,7.9,7.88,7.88,984050.0
2016-08-18 12:55:00,7.88,7.88,7.88,7.88,152300.0,7.88,7.88,7.88,7.88,152300.0
2016-08-18 13:00:00,7.88,7.89,7.88,7.89,135000.0,7.88,7.89,7.88,7.89,135000.0
2016-08-18 13:05:00,7.89,7.89,7.88,7.88,410000.0,7.89,7.89,7.88,7.88,410000.0
2016-08-18 13:10:00,7.88,7.88,7.88,7.88,252950.0,7.88,7.88,7.88,7.88,252950.0
2016-08-18 13:15:00,7.88,7.88,7.87,7.88,340400.0,7.88,7.88,7.87,7.88,340400.0
2016-08-18 13:20:00,7.87,7.87,7.86,7.86,297950.0,7.87,7.87,7.86,7.86,297950.0
2016-08-18 13:25:00,7.86,7.88,7.86,7.88,463950.0,7.86,7.88,7.86,7.88,463950.0
2016-08-18 13:30:00,7.88,7.88,7.88,7.88,97500.0,7.88,7.88,7.88,7.88,97500.0
2016-08-18 13:35:00,7.88,7.89,7.88,7.88,185750.0,7.88,7.89,7.88,7.88,185750.0
2016-08-18 13:40:00,7.88,7.89,7.88,7.89,581950.0,7.88,7.89,7.88,7.89,581950.0
2016-08-18 13:45:00,7.88,7.89,7.88,7.88,228250.0,7.88,7.89,7.88,7.88,228250.0
2016-08-18 13:50:00,7.88,7.88,7.88,7.88,192500.0,7.88,7.88,7.88,7.88,192500.0
2016-08-18 13:55:00,7.88,7.88,7.87,7.87,446650.0,7.88,7.88,7.87,7.87,446650.0
2016-08-18 14:00:00,7.87,7.87,7.87,7.87,95000.0,7.87,7.87,7.87,7.87,95000.0
2016-08-18 14:05:00,7.88,7.88,7.87,7.88,298150.0,7.88,7.88,7.87,7.88,298150.0
2016-08-18 14:10:00,7.88,7.88,7.88,7.88,170000.0,7.88,7.88,7.88,7.88,170000.0
2016-08-18 14:15:00,7.88,7.88,7.88,7.88,218250.0,7.88,7.88,7.88,7.88,218250.0
2016-08-18 14:20:00,7.88,7.88,7.88,7.88,112000.0,7.88,7.88,7.88,7.88,112000.0
2016-08-18 14:25:00,7.88,7.88,7.88,7.88,288950.0,7.88,7.88,7.88,7.88,288950.0
2016-08-18 14:30:00,7.88,7.89,7.87,7.88,381300.0,7.88,7.89,7.87,7.88,381300.0
2016-08-18 14:35:00,7.87,7.88,7.87,7.88,204900.0,7.87,7.88,7.87,7.88,204900.0
2016-08-18 14:40:00,7.88,7.89,7.87,7.88,526700.0,7.88,7.89,7.87,7.88,526700.0
2016-08-18 14:45:00,7.88,7.89,7.88,7.89,295650.0,7.88,7.89,7.88,7.89,295650.0
2016-08-18 14:50:00,7.89,7.89,7.88,7.88,70650.0,7.89,7.89,7.88,7.88,70650.0
2016-08-18 14:55:00,7.88,7.88,7.88,7.88,61200.0,7.88,7.88,7.88,7.88,61200.0
2016-08-18 15:00:00,7.88,7.89,7.88,7.89,105000.0,7.88,7.89,7.88,7.89,105000.0
2016-08-18 15:05:00,7.89,7.89,7.89,7.89,237550.0,7.89,7.89,7.89,7.89,237550.0
2016-08-18 15:10:00,7.89,7.9,7.89,7.89,619500.0,7.89,7.9,7.89,7.89,619500.0
2016-08-18 15:15:00,7.9,7.9,7.89,7.89,183850.0,7.9,7.9,7.89,7.89,183850.0
2016-08-18 15:20:00,7.89,7.9,7.89,7.89,150000.0,7.89,7.9,7.89,7.89,150000.0
2016-08-18 15:25:00,7.9,7.9,7.89,7.9,320400.0,7.9,7.9,7.89,7.9,320400.0
2016-08-18 15:30:00,7.9,7.9,7.89,7.9,442400.0,7.9,7.9,7.89,7.9,442400.0
2016-08-18 15:35:00,7.9,7.9,7.9,7.9,223250.0,7.9,7.9,7.9,7.9,223250.0
2016-08-18 15:40:00,7.89,7.91,7.89,7.91,708500.0,7.89,7.91,7.89,7.91,708500.0
2016-08-18 15:45:00,7.9,7.91,7.9,7.9,313850.0,7.9,7.91,7.9,7.9,313850.0
2016-08-18 15:50:00,7.9,7.91,7.89,7.9,693800.0,7.9,7.91,7.89,7.9,693800.0
2016-08-18 15:55:00,7.9,7.9,7.89,7.9,1029150.0,7.9,7.9,7.89,7.9,1029150.0
2016-08-19 09:30:00,7.88,7.9,7.86,7.86,784050.0,7.88,7.9,7.86,7.86,784050.0
2016-08-19 09:35:00,7.87,7.88,7.86,7.87,519300.0,7.87,7.88,7.86,7.87,519300.0
2016-08-19 09:40:00,7.87,7.9,7.87,7.89,220700.0,7.87,7.9,7.87,7.89,220700.0
2016-08-19 09:45:00,7.88,7.9,7.88,7.89,147650.0,7.88,7.9,7.88,7.89,147650.0
2016-08-19 09:50:00,7.88,7.89,7.88,7.89,381050.0,7.88,7.89,7.88,7.89,381050.0
2016-08-19 09:55:00,7.89,7.9,7.89,7.89,788050.0,7.89,7.9,7.89,7.89,788050.0
2016-08-19 10:00:00,7.89,7.89,7.86,7.87,278500.0,7.89,7.89,7.86,7.87,278500.0
2016-08-19 10:05:00,7.87,7.87,7.86,7.87,327200.0,7.87,7.87,7.86,7.87,327200.0
2016-08-19 10:10:00,7.87,7.88,7.86,7.88,957650.0,7.87,7.88,7.86,7.88,957650.0
2016-08-19 10:15:00,7.88,7.88,7.87,7.88,102250.0,7.88,7.88,7.87,7.88,102250.0
2016-08-19 10:20:00,7.87,7.88,7.86,7.86,324500.0,7.87,7.88,7.86,7.86,324500.0
2016-08-19 10:25:00,7.86,7.87,7.86,7.86,308200.0,7.86,7.87,7.86,7.86,308200.0
2016-08-19 10:30:00,7.86,7.86,7.85,7.85,546450.0,7.86,7.86,7.85,7.85,546450.0
2016-08-19 10:35:00,7.85,7.86,7.85,7.85,703950.0,7.85,7.86,7.85,7.85,703950.0
2016-08-19 10:40:00,7.84,7.85,7.84,7.85,515750.0,7.84,7.85,7.84,7.85,515750.0
2016-08-19 10:45:00,7.84,7.85,7.84,7.85,156250.0,7.84,7.85,7.84,7.85,156250.0
2016-08-19 10:50:00,7.85,7.86,7.85,7.85,295750.0,7.85,7.86,7.85,7.85,295750.0
2016-08-19 10:55:00,7.85,7.86,7.84,7.86,129900.0,7.85,7.86,7.84,7.86,129900.0
2016-08-19 11:00:00,7.85,7.85,7.84,7.84,281850.0,7.85,7.85,7.84,7.84,281850.0
2016-08-19 11:05:00,7.85,7.85,7.84,7.85,787200.0,7.85,7.85,7.84,7.85,787200.0
2016-08-19 11:10:00,7.85,7.85,7.84,7.84,236600.0,7.85,7.85,7.84,7.84,236600.0
2016-08-19 11:15:00,7.84,7.85,7.84,7.84,435600.0,7.84,7.85,7.84,7.84,435600.0
2016-08-19 11:20:00,7.84,7.85,7.84,7.85,661450.0,7.84,7.85,7.84,7.85,661450.0
2016-08-19 11:25:00,7.85,7.85,7.84,7.84,275050.0,7.85,7.85,7.84,7.84,275050.0
2016-08-19 11:30:00,7.84,7.84,7.83,7.83,636650.0,7.84,7.84,7.83,7.83,636650.0
2016-08-19 11:35:00,7.83,7.84,7.83,7.84,387600.0,7.83,7.84,7.83,7.84,387600.0
2016-08-19 11:40:00,7.84,7.84,7.84,7.84,271750.0,7.84,7.84,7.84,7.84,271750.0
2016-08-19 11:45:00,7.84,7.84,7.84,7.84,215000.0,7.84,7.84,7.84,7.84,215000.0
2016-08-19 11:50:00,7.84,7.84,7.82,7.83,491800.0,7.84,7.84,7.82,7.83,491800.0
2016-08-19 11:55:00,7.83,7.83,7.82,7.82,292800.0,7.83,7.83,7.82,7.82,292800.0
2016-08-19 12:00:00,7.83,7.83,7.82,7.82,632750.0,7.83,7.83,7.82,7.82,632750.0
2016-08-19 12:05:00,7.82,7.82,7.81,7.82,662050.0,7.82,7.82,7.81,7.82,662050.0
2016-08-19 12:10:00,7.82,7.82,7.81,7.82,283750.0,7.82,7.82,7.81,7.82,283750.0
2016-08-19 12:15:00,7.82,7.82,7.81,7.81,427050.0,7.82,7.82,7.81,7.81,427050.0
2016-08-19 12:20:00,7.81,7.82,7.81,7.81,485900.0,7.81,7.82,7.81,7.81,485900.0
2016-08-19 12:25:00,7.81,7.81,7.8,7.8,2100700.0,7.81,7.81,7.8,7.8,2100700.0
2016-08-19 12:30:00,7.8,7.82,7.8,7.81,1010850.0,7.8,7.82,7.8,7.81,1010850.0
2016-08-19 12:35:00,7.81,7.81,7.8,7.8,794300.0,7.81,7.81,7.8,7.8,794300.0
2016-08-19 12:40:00,7.8,7.8,7.79,7.79,823350.0,7.8,7.8,7.79,7.79,823350.0
2016-08-19 12:45:00,7.79,7.79,7.77,7.77,752800.0,7.79,7.79,7.77,7.77,752800.0
2016-08-19 12:50:00,7.77,7.78,7.76,7.78,550700.0,7.77,7.78,7.76,7.78,550700.0
2016-08-19 12:55:00,7.78,7.79,7.78,7.79,799150.0,7.78,7.79,7.78,7.79,799150.0
2016-08-19 13:00:00,7.78,7.79,7.78,7.79,429350.0,7.78,7.79,7.78,7.79,429350.0
2016-08-19 13:05:00,7.78,7.78,7.78,7.78,367600.0,7.78,7.78,7.78,7.78,367600.0
2016-08-19 13:10:00,7.78,7.79,7.77,7.77,357550.0,7.78,7.79,7.77,7.77,357550.0
2016-08-19 13:15:00,7.77,7.78,7.76,7.76,946800.0,7.77,7.78,7.76,7.76,946800.0
2016-08-19 13:20:00,7.76,7.76,7.75,7.75,879450.0,7.76,7.76,7.75,7.75,879450.0
2016-08-19 13:25:00,7.76,7.76,7.74,7.75,1391800.0,7.76,7.76,7.74,7.75,1391800.0
2016-08-19 13:30:00,7.75,7.77,7.74,7.77,1212350.0,7.75,7.77,7.74,7.77,1212350.0
2016-08-19 13:35:00,7.77,7.78,7.76,7.78,804850.0,7.77,7.78,7.76,7.78,804850.0
2016-08-19 13:40:00,7.78,7.8,7.78,7.79,685350.0,7.78,7.8,7.78,7.79,685350.0
2016-08-19 13:45:00,7.79,7.79,7.78,7.79,384650.0,7.79,7.79,7.78,7.79,384650.0
2016-08-19 13:50:00,7.79,7.79,7.78,7.79,497250.0,7.79,7.79,7.78,7.79,497250.0
2016-08-19 13:55:00,7.79,7.8,7.79,7.8,515100.0,7.79,7.8,7.79,7.8,515100.0
2016-08-19 14:00:00,7.8,7.81,7.79,7.8,1675300.0,7.8,7.81,7.79,7.8,1675300.0
2016-08-19 14:05:00,7.8,7.81,7.8,7.8,413850.0,7.8,7.81,7.8,7.8,413850.0
2016-08-19 14:10:00,7.8,7.81,7.79,7.79,457700.0,7.8,7.81,7.79,7.79,457700.0
2016-08-19 14:15:00,7.79,7.79,7.77,7.77,873150.0,7.79,7.79,7.77,7.77,873150.0
2016-08-19 14:20:00,7.77,7.78,7.77,7.78,655150.0,7.77,7.78,7.77,7.78,655150.0
2016-08-19 14:25:00,7.77,7.78,7.77,7.77,213250.0,7.77,7.78,7.77,7.77,213250.0
2016-08-19 14:30:00,7.77,7.78,7.77,7.77,1093550.0,7.77,7.78,7.77,7.77,1093550.0
2016-08-19 14:35:00,7.77,7.77,7.76,7.77,658050.0,7.77,7.77,7.76,7.77,658050.0
2016-08-19 14:40:00,7.77,7.77,7.76,7.77,385750.0,7.77,7.77,7.76,7.77,385750.0
2016-08-19 14:45:00,7.77,7.78,7.77,7.78,693050.0,7.77,7.78,7.77,7.78,693050.0
2016-08-19 14:50:00,7.78,7.8,7.78,7.8,893400.0,7.78,7.8,7.78,7.8,893400.0
2016-08-19 14:55:00,7.8,7.8,7.78,7.78,547550.0,7.8,7.8,7.78,7.78,547550.0
2016-08-19 15:00:00,7.78,7.79,7.77,7.78,310000.0,7.78,7.79,7.77,7.78,310000.0
2016-08-19 15:05:00,7.78,7.8,7.78,7.79,685900.0,7.78,7.8,7.78,7.79,685900.0
2016-08-19 15:10:00,7.8,7.8,7.79,7.79,360000.0,7.8,7.8,7.79,7.79,360000.0
2016-08-19 15:15:00,7.79,7.8,7.79,7.8,497700.0,7.79,7.8,7.79,7.8,497700.0
2016-08-19 15:20:00,7.79,7.81,7.79,7.8,749950.0,7.79,7.81,7.79,7.8,749950.0
2016-08-19 15:25:00,7.8,7.8,7.79,7.79,325000.0,7.8,7.8,7.79,7.79,325000.0
2016-08-19 15:30:00,7.79,7.8,7.79,7.79,755500.0,7.79,7.8,7.79,7.79,755500.0
2016-08-19 15:35:00,7.79,7.79,7.78,7.79,642500.0,7.79,7.79,7.78,7.79,642500.0
2016-08-19 15:40:00,7.79,7.79,7.77,7.77,1473450.0,7.79,7.79,7.77,7.77,1473450.0
2016-08-19 15:45:00,7.77,7.79,7.77,7.78,1470350.0,7.77,7.79,7.77,7.78,1470350.0
2016-08-19 15:50:00,7.78,7.79,7.78,7.78,1485600.0,7.78,7.79,7.78,7.78,1485600.0
2016-08-19 15:55:00,7.78,7.78,7.77,7.78,2804300.0,7.78,7.78,7.77,7.78,2804300.0
2016-08-22 09:30:00,7.78,7.81,7.77,7.8,970600.0,7.78,7.81,7.77,7.8,970600.0
2016-08-22 09:35:00,7.8,7.82,7.78,7.82,818200.0,7.8,7.82,7.78,7.82,818200.0
2016-08-22 09:40:00,7.82,7.84,7.82,7.84,791450.0,7.82,7.84,7.82,7.84,791450.0
2016-08-22 09:45:00,7.84,7.86,7.82,7.84,908850.0,7.84,7.86,7.82,7.84,908850.0
2016-08-22 09:50:00,7.82,7.83,7.82,7.83,534650.0,7.82,7.83,7.82,7.83,534650.0
2016-08-22 09:55:00,7.83,7.84,7.83,7.84,161200.0,7.83,7.84,7.83,7.84,161200.0
2016-08-22 10:00:00,7.84,7.84,7.83,7.83,170000.0,7.84,7.84,7.83,7.83,170000.0
2016-08-22 10:05:00,7.83,7.84,7.83,7.83,184950.0,7.83,7.84,7.83,7.83,184950.0
2016-08-22 10:10:00,7.83,7.84,7.83,7.84,214300.0,7.83,7.84,7.83,7.84,214300.0
2016-08-22 10:15:00,7.84,7.86,7.84,7.85,685050.0,7.84,7.86,7.84,7.85,685050.0
2016-08-22 10:20:00,7.85,7.86,7.85,7.85,279350.0,7.85,7.86,7.85,7.85,279350.0
2016-08-22 10:25:00,7.85,7.87,7.85,7.87,836300.0,7.85,7.87,7.85,7.87,836300.0
2016-08-22 10:30:00,7.87,7.88,7.87,7.87,991150.0,7.87,7.88,7.87,7.87,991150.0
2016-08-22 10:35:00,7.88,7.89,7.87,7.89,692500.0,7.88,7.89,7.87,7.89,692500.0
2016-08-22 10:40:00,7.89,7.89,7.87,7.88,694400.0,7.89,7.89,7.87,7.88,694400.0
2016-08-22 10:45:00,7.88,7.89,7.88,7.88,487600.0,7.88,7.89,7.88,7.88,487600.0
2016-08-22 10:50:00,7.88,7.89,7.88,7.89,565750.0,7.88,7.89,7.88,7.89,565750.0
2016-08-22 10:55:00,7.89,7.89,7.88,7.88,532500.0,7.89,7.89,7.88,7.88,532500.0
2016-08-22 11:00:00,7.88,7.89,7.88,7.89,356900.0,7.88,7.89,7.88,7.89,356900.0
2016-08-22 11:05:00,7.88,7.9,7.88,7.9,1352900.0,7.88,7.9,7.88,7.9,1352900.0
2016-08-22 11:10:00,7.9,7.9,7.89,7.9,583450.0,7.9,7.9,7.89,7.9,583450.0
2016-08-22 11:15:00,7.9,7.9,7.89,7.89,346400.0,7.9,7.9,7.89,7.89,346400.0
2016-08-22 11:20:00,7.89,7.9,7.89,7.9,875000.0,7.89,7.9,7.89,7.9,875000.0
2016-08-22 11:25:00,7.9,7.91,7.89,7.91,725350.0,7.9,7.91,7.89,7.91,725350.0
2016-08-22 11:30:00,7.91,7.93,7.9,7.93,728400.0,7.91,7.93,7.9,7.93,728400.0
2016-08-22 11:35:00,7.93,7.94,7.92,7.94,544000.0,7.93,7.94,7.92,7.94,544000.0
2016-08-22 11:40:00,7.94,7.94,7.92,7.92,649450.0,7.94,7.94,7.92,7.92,649450.0
2016-08-22 11:45:00,7.92,7.94,7.92,7.94,307250.0,7.92,7.94,7.92,7.94,307250.0
2016-08-22 11:50:00,7.94,7.95,7.93,7.94,466700.0,7.94,7.95,7.93,7.94,466700.0
2016-08-22 11:55:00,7.94,7.94,7.92,7.93,265050.0,7.94,7.94,7.92,7.93,265050.0
2016-08-22 12:00:00,7.93,7.93,7.91,7.91,357250.0,7.93,7.93,7.91,7.91,357250.0
2016-08-22 12:05:00,7.9,7.91,7.9,7.91,375700.0,7.9,7.91,7.9,7.91,375700.0
2016-08-22 12:10:00,7.91,7.91,7.89,7.91,698400.0,7.91,7.91,7.89,7.91,698400.0
2016-08-22 12:15:00,7.91,7.91,7.9,7.9,128000.0,7.91,7.91,7.9,7.9,128000.0
2016-08-22 12:20:00,7.9,7.92,7.9,7.92,294100.0,7.9,7.92,7.9,7.92,294100.0
2016-08-22 12:25:00,7.91,7.92,7.9,7.91,206900.0,7.91,7.92,7.9,7.91,206900.0
2016-08-22 12:30:00,7.9,7.91,7.9,7.91,251000.0,7.9,7.91,7.9,7.91,251000.0
2016-08-22 12:35:00,7.91,7.91,7.9,7.91,135000.0,7.91,7.91,7.9,7.91,135000.0
2016-08-22 12:40:00,7.91,7.91,7.9,7.91,98900.0,7.91,7.91,7.9,7.91,98900.0
2016-08-22 12:45:00,7.9,7.91,7.89,7.9,722650.0,7.9,7.91,7.89,7.9,722650.0
2016-08-22 12:50:00,7.9,7.9,7.89,7.9,624700.0,7.9,7.9,7.89,7.9,624700.0
2016-08-22 12:55:00,7.9,7.91,7.9,7.91,305000.0,7.9,7.91,7.9,7.91,305000.0
2016-08-22 13:00:00,7.91,7.92,7.91,7.91,297500.0,7.91,7.92,7.91,7.91,297500.0
2016-08-22 13:05:00,7.91,7.92,7.91,7.91,350000.0,7.91,7.92,7.91,7.91,350000.0
2016-08-22 13:10:00,7.92,7.92,7.91,7.91,90000.0,7.92,7.92,7.91,7.91,90000.0
2016-08-22 13:15:00,7.9,7.91,7.9,7.91,70000.0,7.9,7.91,7.9,7.91,70000.0
2016-08-22 13:20:00,7.91,7.92,7.91,7.91,183900.0,7.91,7.92,7.91,7.91,183900.0
2016-08-22 13:25:00,7.9,7.92,7.9,7.91,200000.0,7.9,7.92,7.9,7.91,200000.0
2016-08-22 13:30:00,7.91,7.91,7.9,7.91,145000.0,7.91,7.91,7.9,7.91,145000.0
2016-08-22 13:35:00,7.9,7.91,7.9,7.9,115000.0,7.9,7.91,7.9,7.9,115000.0
2016-08-22 13:40:00,7.91,7.91,7.9,7.91,241000.0,7.91,7.91,7.9,7.91,241000.0
2016-08-22 13:45:00,7.91,7.91,7.91,7.91,415000.0,7.91,7.91,7.91,7.91,415000.0
2016-08-22 13:50:00,7.91,7.91,7.9,7.9,231000.0,7.91,7.91,7.9,7.9,231000.0
2016-08-22 13:55:00,7.9,7.91,7.9,7.91,275000.0,7.9,7.91,7.9,7.91,275000.0
2016-08-22 14:00:00,7.91,7.92,7.91,7.92,272650.0,7.91,7.92,7.91,7.92,272650.0
2016-08-22 14:05:00,7.92,7.93,7.92,7.93,792650.0,7.92,7.93,7.92,7.93,792650.0
2016-08-22 14:10:00,7.93,7.94,7.93,7.93,337350.0,7.93,7.94,7.93,7.93,337350.0
2016-08-22 14:15:00,7.93,7.94,7.93,7.93,248700.0,7.93,7.94,7.93,7.93,248700.0
2016-08-22 14:20:00,7.93,7.93,7.91,7.93,336150.0,7.93,7.93,7.91,7.93,336150.0
2016-08-22 14:25:00,7.93,7.93,7.92,7.93,448050.0,7.93,7.93,7.92,7.93,448050.0
2016-08-22 14:30:00,7.92,7.93,7.92,7.92,185100.0,7.92,7.93,7.92,7.92,185100.0
2016-08-22 14:35:00,7.92,7.92,7.91,7.92,202900.0,7.92,7.92,7.91,7.92,202900.0
2016-08-22 14:40:00,7.92,7.92,7.91,7.91,282350.0,7.92,7.92,7.91,7.91,282350.0
2016-08-22 14:45:00,7.91,7.92,7.91,7.91,210100.0,7.91,7.92,7.91,7.91,210100.0
2016-08-22 14:50:00,7.91,7.91,7.9,7.91,161950.0,7.91,7.91,7.9,7.91,161950.0
2016-08-22 14:55:00,7.9,7.91,7.9,7.91,366450.0,7.9,7.91,7.9,7.91,366450.0
2016-08-22 15:00:00,7.9,7.91,7.9,7.91,245100.0,7.9,7.91,7.9,7.91,245100.0
2016-08-22 15:05:00,7.91,7.91,7.9,7.91,220750.0,7.91,7.91,7.9,7.91,220750.0
2016-08-22 15:10:00,7.91,7.91,7.9,7.91,367150.0,7.91,7.91,7.9,7.91,367150.0
2016-08-22 15:15:00,7.91,7.91,7.9,7.9,180000.0,7.91,7.91,7.9,7.9,180000.0
2016-08-22 15:20:00,7.91,7.92,7.9,7.92,1277300.0,7.91,7.92,7.9,7.92,1277300.0
2016-08-22 15:25:00,7.92,7.92,7.91,7.92,862500.0,7.92,7.92,7.91,7.92,862500.0
2016-08-22 15:30:00,7.91,7.92,7.91,7.92,940000.0,7.91,7.92,7.91,7.92,940000.0
2016-08-22 15:35:00,7.92,7.93,7.92,7.92,954050.0,7.92,7.93,7.92,7.92,954050.0
2016-08-22 15:40:00,7.92,7.92,7.91,7.91,1147400.0,7.92,7.92,7.91,7.91,1147400.0
2016-08-22 15:45:00,7.91,7.92,7.91,7.91,437450.0,7.91,7.92,7.91,7.91,437450.0
2016-08-22 15:50:00,7.91,7.92,7.91,7.91,726150.0,7.91,7.92,7.91,7.91,726150.0
2016-08-22 15:55:00,7.91,7.92,7.91,7.92,1509050.0,7.91,7.92,7.91,7.92,1509050.0
2016-08-23 09:30:00,7.92,7.94,7.84,7.88,892200.0,7.92,7.94,7.84,7.88,892200.0
2016-08-23 09:35:00,7.9,7.91,7.87,7.9,912050.0,7.9,7.91,7.87,7.9,912050.0
2016-08-23 09:40:00,7.9,7.92,7.9,7.91,385000.0,7.9,7.92,7.9,7.91,385000.0
2016-08-23 09:45:00,7.91,7.94,7.91,7.94,471300.0,7.91,7.94,7.91,7.94,471300.0
2016-08-23 09:50:00,7.93,7.93,7.91,7.92,1223000.0,7.93,7.93,7.91,7.92,1223000.0
2016-08-23 09:55:00,7.92,7.93,7.92,7.92,760450.0,7.92,7.93,7.92,7.92,760450.0
2016-08-23 10:00:00,7.93,7.94,7.92,7.93,757000.0,7.93,7.94,7.92,7.93,757000.0
2016-08-23 10:05:00,7.93,7.94,7.92,7.93,250900.0,7.93,7.94,7.92,7.93,250900.0
2016-08-23 10:10:00,7.93,7.93,7.92,7.92,579050.0,7.93,7.93,7.92,7.92,579050.0
2016-08-23 10:15:00,7.93,7.93,7.92,7.92,520600.0,7.93,7.93,7.92,7.92,520600.0
2016-08-23 10:20:00,7.92,7.93,7.92,7.92,383250.0,7.92,7.93,7.92,7.92,383250.0
2016-08-23 10:25:00,7.93,7.93,7.92,7.93,165800.0,7.93,7.93,7.92,7.93,165800.0
2016-08-23 10:30:00,7.93,7.93,7.92,7.92,257400.0,7.93,7.93,7.92,7.92,257400.0
2016-08-23 10:35:00,7.92,7.93,7.92,7.93,198750.0,7.92,7.93,7.92,7.93,198750.0
2016-08-23 10:40:00,7.93,7.93,7.92,7.92,86250.0,7.93,7.93,7.92,7.92,86250.0
2016-08-23 10:45:00,7.93,7.93,7.92,7.93,385750.0,7.93,7.93,7.92,7.93,385750.0
2016-08-23 10:50:00,7.93,7.93,7.92,7.93,85450.0,7.93,7.93,7.92,7.93,85450.0
2016-08-23 10:55:00,7.93,7.93,7.92,7.93,406200.0,7.93,7.93,7.92,7.93,406200.0
2016-08-23 11:00:00,7.93,7.94,7.92,7.93,117750.0,7.93,7.94,7.92,7.93,117750.0
2016-08-23 11:05:00,7.92,7.94,7.92,7.93,382600.0,7.92,7.94,7.92,7.93,382600.0
2016-08-23 11:10:00,7.94,7.94,7.93,7.94,310900.0,7.94,7.94,7.93,7.94,310900.0
2016-08-23 11:15:00,7.94,7.94,7.93,7.94,321200.0,7.94,7.94,7.93,7.94,321200.0
2016-08-23 11:20:00,7.93,7.94,7.93,7.93,143100.0,7.93,7.94,7.93,7.93,143100.0
2016-08-23 11:25:00,7.93,7.94,7.93,7.93,47000.0,7.93,7.94,7.93,7.93,47000.0
2016-08-23 11:30:00,7.93,7.93,7.93,7.93,56500.0,7.93,7.93,7.93,7.93,56500.0
2016-08-23 11:35:00,7.93,7.93,7.92,7.93,276350.0,7.93,7.93,7.92,7.93,276350.0
2016-08-23 11:40:00,7.93,7.93,7.92,7.92,117500.0,7.93,7.93,7.92,7.92,117500.0
2016-08-23 11:45:00,7.93,7.93,7.92,7.93,120000.0,7.93,7.93,7.92,7.93,120000.0
2016-08-23 11:50:00,7.93,7.93,7.92,7.93,117950.0,7.93,7.93,7.92,7.93,117950.0
2016-08-23 11:55:00,7.93,7.93,7.92,7.93,263150.0,7.93,7.93,7.92,7.93,263150.0
2016-08-23 12:00:00,7.93,7.93,7.92,7.92,231650.0,7.93,7.93,7.92,7.92,231650.0
2016-08-23 12:05:00,7.93,7.93,7.91,7.91,230100.0,7.93,7.93,7.91,7.91,230100.0
2016-08-23 12:10:00,7.92,7.93,7.92,7.93,585200.0,7.92,7.93,7.92,7.93,585200.0
2016-08-23 12:15:00,7.93,7.93,7.93,7.93,36650.0,7.93,7.93,7.93,7.93,36650.0
2016-08-23 12:20:00,7.92,7.93,7.92,7.92,55000.0,7.92,7.93,7.92,7.92,55000.0
2016-08-23 12:25:00,7.92,7.93,7.92,7.93,357050.0,7.92,7.93,7.92,7.93,357050.0
2016-08-23 12:30:00,7.93,7.93,7.93,7.93,221350.0,7.93,7.93,7.93,7.93,221350.0
2016-08-23 12:35:00,7.93,7.94,7.93,7.93,238750.0,7.93,7.94,7.93,7.93,238750.0
2016-08-23 12:40:00,7.93,7.94,7.93,7.93,196500.0,7.93,7.94,7.93,7.93,196500.0
2016-08-23 12:45:00,7.94,7.94,7.94,7.94,147050.0,7.94,7.94,7.94,7.94,147050.0
2016-08-23 12:50:00,7.93,7.93,7.93,7.93,139750.0,7.93,7.93,7.93,7.93,139750.0
2016-08-23 12:55:00,7.93,7.93,7.93,7.93,64150.0,7.93,7.93,7.93,7.93,64150.0
2016-08-23 13:00:00,7.93,7.94,7.93,7.94,196600.0,7.93,7.94,7.93,7.94,196600.0
2016-08-23 13:05:00,7.94,7.94,7.93,7.94,244800.0,7.94,7.94,7.93,7.94,244800.0
2016-08-23 13:10:00,7.93,7.94,7.93,7.94,107950.0,7.93,7.94,7.93,7.94,107950.0
2016-08-23 13:15:00,7.94,7.95,7.94,7.95,335900.0,7.94,7.95,7.94,7.95,335900.0
2016-08-23 13:20:00,7.95,7.95,7.95,7.95,125000.0,7.95,7.95,7.95,7.95,125000.0
2016-08-23 13:25:00,7.95,7.96,7.95,7.96,557000.0,7.95,7.96,7.95,7.96,557000.0
2016-08-23 13:30:00,7.95,7.96,7.95,7.96,179650.0,7.95,7.96,7.95,7.96,179650.0
2016-08-23 13:35:00,7.96,7.96,7.95,7.96,416450.0,7.96,7.96,7.95,7.96,416450.0
2016-08-23 13:40:00,7.95,7.98,7.95,7.96,965500.0,7.95,7.98,7.95,7.96,965500.0
2016-08-23 13:45:00,7.97,7.97,7.96,7.97,451750.0,7.97,7.97,7.96,7.97,451750.0
2016-08-23 13:50:00,7.96,7.97,7.95,7.95,160100.0,7.96,7.97,7.95,7.95,160100.0
2016-08-23 13:55:00,7.95,7.96,7.95,7.95,248250.0,7.95,7.96,7.95,7.95,248250.0
2016-08-23 14:00:00,7.95,7.96,7.95,7.96,291500.0,7.95,7.96,7.95,7.96,291500.0
2016-08-23 14:05:00,7.97,7.97,7.96,7.96,113700.0,7.97,7.97,7.96,7.96,113700.0
2016-08-23 14:10:00,7.95,7.97,7.95,7.97,506850.0,7.95,7.97,7.95,7.97,506850.0
2016-08-23 14:15:00,7.97,7.97,7.96,7.97,250250.0,7.97,7.97,7.96,7.97,250250.0
2016-08-23 14:20:00,7.96,7.98,7.96,7.97,537550.0,7.96,7.98,7.96,7.97,537550.0
2016-08-23 14:25:00,7.98,7.98,7.97,7.97,325000.0,7.98,7.98,7.97,7.97,325000.0
2016-08-23 14:30:00,7.97,7.98,7.97,7.97,489600.0,7.97,7.98,7.97,7.97,489600.0
2016-08-23 14:35:00,7.98,7.98,7.97,7.97,332300.0,7.98,7.98,7.97,7.97,332300.0
2016-08-23 14:40:00,7.97,7.97,7.97,7.97,242100.0,7.97,7.97,7.97,7.97,242100.0
2016-08-23 14:45:00,7.97,7.98,7.97,7.97,398400.0,7.97,7.98,7.97,7.97,398400.0
2016-08-23 14:50:00,7.97,7.97,7.97,7.97,450850.0,7.97,7.97,7.97,7.97,450850.0
2016-08-23 14:55:00,7.97,7.97,7.97,7.97,90000.0,7.97,7.97,7.97,7.97,90000.0
2016-08-23 15:00:00,7.97,7.98,7.97,7.98,405500.0,7.97,7.98,7.97,7.98,405500.0
2016-08-23 15:05:00,7.97,7.98,7.97,7.97,664700.0,7.97,7.98,7.97,7.97,664700.0
2016-08-23 15:10:00,7.97,7.98,7.97,7.97,256800.0,7.97,7.98,7.97,7.97,256800.0
2016-08-23 15:15:00,7.97,7.97,7.97,7.97,380400.0,7.97,7.97,7.97,7.97,380400.0
2016-08-23 15:20:00,7.97,7.97,7.96,7.96,611150.0,7.97,7.97,7.96,7.96,611150.0
2016-08-23 15:25:00,7.97,7.97,7.97,7.97,327250.0,7.97,7.97,7.97,7.97,327250.0
2016-08-23 15:30:00,7.97,7.97,7.97,7.97,901100.0,7.97,7.97,7.97,7.97,901100.0
2016-08-23 15:35:00,7.97,7.97,7.97,7.97,610500.0,7.97,7.97,7.97,7.97,610500.0
2016-08-23 15:40:00,7.97,7.97,7.95,7.95,529650.0,7.97,7.97,7.95,7.95,529650.0
2016-08-23 15:45:00,7.95,7.95,7.93,7.94,1234450.0,7.95,7.95,7.93,7.94,1234450.0
2016-08-23 15:50:00,7.94,7.94,7.93,7.94,1112550.0,7.94,7.94,7.93,7.94,1112550.0
2016-08-23 15:55:00,7.94,7.94,7.93,7.94,1322000.0,7.94,7.94,7.93,7.94,1322000.0
2016-08-24 09:30:00,7.94,7.97,7.94,7.95,736350.0,7.94,7.97,7.94,7.95,736350.0
2016-08-24 09:35:00,7.96,7.98,7.96,7.98,111950.0,7.96,7.98,7.96,7.98,111950.0
2016-08-24 09:40:00,7.98,7.98,7.96,7.97,140800.0,7.98,7.98,7.96,7.97,140800.0
2016-08-24 09:45:00,7.96,7.98,7.96,7.98,59550.0,7.96,7.98,7.96,7.98,59550.0
2016-08-24 09:50:00,7.98,8.0,7.97,8.0,1301550.0,7.98,8.0,7.97,8.0,1301550.0
2016-08-24 09:55:00,8.0,8.05,8.0,8.02,1325550.0,8.0,8.05,8.0,8.02,1325550.0
2016-08-24 10:00:00,8.02,8.03,8.01,8.02,428850.0,8.02,8.03,8.01,8.02,428850.0
2016-08-24 10:05:00,8.02,8.05,8.02,8.03,543000.0,8.02,8.05,8.02,8.03,543000.0
2016-08-24 10:10:00,8.03,8.04,8.01,8.04,318300.0,8.03,8.04,8.01,8.04,318300.0
2016-08-24 10:15:00,8.02,8.04,8.02,8.03,738500.0,8.02,8.04,8.02,8.03,738500.0
2016-08-24 10:20:00,8.04,8.05,8.03,8.04,240000.0,8.04,8.05,8.03,8.04,240000.0
2016-08-24 10:25:00,8.03,8.04,8.02,8.04,321950.0,8.03,8.04,8.02,8.04,321950.0
2016-08-24 10:30:00,8.04,8.05,8.03,8.04,549200.0,8.04,8.05,8.03,8.04,549200.0
2016-08-24 10:35:00,8.04,8.05,8.04,8.04,286350.0,8.04,8.05,8.04,8.04,286350.0
2016-08-24 10:40:00,8.04,8.06,8.04,8.06,425000.0,8.04,8.06,8.04,8.06,425000.0
2016-08-24 10:45:00,8.05,8.05,8.04,8.05,404700.0,8.05,8.05,8.04,8.05,404700.0
2016-08-24 10:50:00,8.05,8.06,8.04,8.05,376150.0,8.05,8.06,8.04,8.05,376150.0
2016-08-24 10:55:00,8.05,8.06,8.05,8.06,487550.0,8.05,8.06,8.05,8.06,487550.0
2016-08-24 11:00:00,8.06,8.08,8.06,8.07,406600.0,8.06,8.08,8.06,8.07,406600.0
2016-08-24 11:05:00,8.07,8.09,8.07,8.08,1549250.0,8.07,8.09,8.07,8.08,1549250.0
2016-08-24 11:10:00,8.08,8.09,8.07,8.08,1232500.0,8.08,8.09,8.07,8.08,1232500.0
2016-08-24 11:15:00,8.08,8.08,8.05,8.07,863600.0,8.08,8.08,8.05,8.07,863600.0
2016-08-24 11:20:00,8.06,8.07,8.06,8.07,440000.0,8.06,8.07,8.06,8.07,440000.0
2016-08-24 11:25:00,8.07,8.08,8.07,8.08,210000.0,8.07,8.08,8.07,8.08,210000.0
2016-08-24 11:30:00,8.09,8.09,8.08,8.08,315650.0,8.09,8.09,8.08,8.08,315650.0
2016-08-24 11:35:00,8.08,8.09,8.08,8.09,222100.0,8.08,8.09,8.08,8.09,222100.0
2016-08-24 11:40:00,8.08,8.09,8.08,8.08,162500.0,8.08,8.09,8.08,8.08,162500.0
2016-08-24 11:45:00,8.08,8.09,8.08,8.08,478850.0,8.08,8.09,8.08,8.08,478850.0
2016-08-24 11:50:00,8.08,8.09,8.08,8.09,782250.0,8.08,8.09,8.08,8.09,782250.0
2016-08-24 11:55:00,8.09,8.09,8.09,8.09,272700.0,8.09,8.09,8.09,8.09,272700.0
2016-08-24 12:00:00,8.09,8.1,8.09,8.1,407150.0,8.09,8.1,8.09,8.1,407150.0
2016-08-24 12:05:00,8.09,8.1,8.09,8.1,489650.0,8.09,8.1,8.09,8.1,489650.0
2016-08-24 12:10:00,8.1,8.1,8.09,8.1,204450.0,8.1,8.1,8.09,8.1,204450.0
2016-08-24 12:15:00,8.09,8.1,8.09,8.1,184450.0,8.09,8.1,8.09,8.1,184450.0
2016-08-24 12:20:00,8.09,8.09,8.09,8.09,165000.0,8.09,8.09,8.09,8.09,165000.0
2016-08-24 12:25:00,8.09,8.09,8.08,8.09,289350.0,8.09,8.09,8.08,8.09,289350.0
2016-08-24 12:30:00,8.09,8.09,8.09,8.09,221650.0,8.09,8.09,8.09,8.09,221650.0
2016-08-24 12:35:00,8.09,8.09,8.08,8.09,386250.0,8.09,8.09,8.08,8.09,386250.0
2016-08-24 12:40:00,8.09,8.09,8.09,8.09,223400.0,8.09,8.09,8.09,8.09,223400.0
2016-08-24 12:45:00,8.09,8.09,8.09,8.09,160900.0,8.09,8.09,8.09,8.09,160900.0
2016-08-24 12:50:00,8.09,8.1,8.09,8.1,184500.0,8.09,8.1,8.09,8.1,184500.0
2016-08-24 12:55:00,8.09,8.11,8.09,8.11,344050.0,8.09,8.11,8.09,8.11,344050.0
2016-08-24 13:00:00,8.11,8.11,8.09,8.1,253300.0,8.11,8.11,8.09,8.1,253300.0
2016-08-24 13:05:00,8.1,8.11,8.1,8.1,314800.0,8.1,8.11,8.1,8.1,314800.0
2016-08-24 13:10:00,8.1,8.11,8.1,8.11,289650.0,8.1,8.11,8.1,8.11,289650.0
2016-08-24 13:15:00,8.1,8.11,8.1,8.1,206800.0,8.1,8.11,8.1,8.1,206800.0
2016-08-24 13:20:00,8.1,8.11,8.1,8.11,189950.0,8.1,8.11,8.1,8.11,189950.0
2016-08-24 13:25:00,8.11,8.11,8.1,8.1,436250.0,8.11,8.11,8.1,8.1,436250.0
2016-08-24 13:30:00,8.1,8.1,8.1,8.1,394650.0,8.1,8.1,8.1,8.1,394650.0
2016-08-24 13:35:00,8.1,8.11,8.1,8.11,449450.0,8.1,8.11,8.1,8.11,449450.0
2016-08-24 13:40:00,8.1,8.11,8.1,8.11,402450.0,8.1,8.11,8.1,8.11,402450.0
2016-08-24 13:45:00,8.1,8.11,8.1,8.11,275000.0,8.1,8.11,8.1,8.11,275000.0
2016-08-24 13:50:00,8.1,8.1,8.1,8.1,380000.0,8.1,8.1,8.1,8.1,380000.0
2016-08-24 13:55:00,8.1,8.11,8.1,8.11,411550.0,8.1,8.11,8.1,8.11,411550.0
2016-08-24 14:00:00,8.11,8.11,8.1,8.1,505950.0,8.11,8.11,8.1,8.1,505950.0
2016-08-24 14:05:00,8.1,8.1,8.1,8.1,491450.0,8.1,8.1,8.1,8.1,491450.0
2016-08-24 14:10:00,8.1,8.1,8.09,8.09,310150.0,8.1,8.1,8.09,8.09,310150.0
2016-08-24 14:15:00,8.1,8.1,8.09,8.1,420500.0,8.1,8.1,8.09,8.1,420500.0
2016-08-24 14:20:00,8.09,8.1,8.09,8.1,497800.0,8.09,8.1,8.09,8.1,497800.0
2016-08-24 14:25:00,8.1,8.1,8.09,8.09,251350.0,8.1,8.1,8.09,8.09,251350.0
2016-08-24 14:30:00,8.09,8.1,8.09,8.1,413450.0,8.09,8.1,8.09,8.1,413450.0
2016-08-24 14:35:00,8.1,8.1,8.1,8.1,457700.0,8.1,8.1,8.1,8.1,457700.0
2016-08-24 14:40:00,8.1,8.1,8.1,8.1,258000.0,8.1,8.1,8.1,8.1,258000.0
2016-08-24 14:45:00,8.1,8.1,8.1,8.1,765350.0,8.1,8.1,8.1,8.1,765350.0
2016-08-24 14:50:00,8.1,8.1,8.1,8.1,194850.0,8.1,8.1,8.1,8.1,194850.0
2016-08-24 14:55:00,8.1,8.1,8.1,8.1,126500.0,8.1,8.1,8.1,8.1,126500.0
2016-08-24 15:00:00,8.1,8.1,8.09,8.1,206900.0,8.1,8.1,8.09,8.1,206900.0
2016-08-24 15:05:00,8.1,8.1,8.1,8.1,673100.0,8.1,8.1,8.1,8.1,673100.0
2016-08-24 15:10:00,8.1,8.1,8.09,8.1,715800.0,8.1,8.1,8.09,8.1,715800.0
2016-08-24 15:15:00,8.1,8.1,8.08,8.08,257050.0,8.1,8.1,8.08,8.08,257050.0
2016-08-24 15:20:00,8.08,8.09,8.08,8.09,747450.0,8.08,8.09,8.08,8.09,747450.0
2016-08-24 15:25:00,8.08,8.09,8.08,8.09,894600.0,8.08,8.09,8.08,8.09,894600.0
2016-08-24 15:30:00,8.09,8.1,8.08,8.09,891000.0,8.09,8.1,8.08,8.09,891000.0
2016-08-24 15:35:00,8.09,8.09,8.08,8.08,1218800.0,8.09,8.09,8.08,8.08,1218800.0
2016-08-24 15:40:00,8.08,8.08,8.06,8.06,912900.0,8.08,8.08,8.06,8.06,912900.0
2016-08-24 15:45:00,8.06,8.07,8.06,8.06,672300.0,8.06,8.07,8.06,8.06,672300.0
2016-08-24 15:50:00,8.06,8.07,8.06,8.07,820800.0,8.06,8.07,8.06,8.07,820800.0
2016-08-24 15:55:00,8.07,8.08,8.07,8.08,1490600.0,8.07,8.08,8.07,8.08,1490600.0
2016-08-25 09:30:00,8.08,8.09,8.05,8.07,898700.0,8.08,8.09,8.05,8.07,898700.0
2016-08-25 09:35:00,8.06,8.11,8.06,8.11,412150.0,8.06,8.11,8.06,8.11,412150.0
2016-08-25 09:40:00,8.1,8.15,8.1,8.14,719450.0,8.1,8.15,8.1,8.14,719450.0
2016-08-25 09:45:00,8.13,8.14,8.11,8.11,628500.0,8.13,8.14,8.11,8.11,628500.0
2016-08-25 09:50:00,8.12,8.12,8.1,8.1,491100.0,8.12,8.12,8.1,8.1,491100.0
2016-08-25 09:55:00,8.11,8.13,8.1,8.12,808150.0,8.11,8.13,8.1,8.12,808150.0
2016-08-25 10:00:00,8.12,8.13,8.11,8.11,886800.0,8.12,8.13,8.11,8.11,886800.0
2016-08-25 10:05:00,8.11,8.13,8.11,8.12,697200.0,8.11,8.13,8.11,8.12,697200.0
2016-08-25 10:10:00,8.12,8.13,8.11,8.13,635800.0,8.12,8.13,8.11,8.13,635800.0
2016-08-25 10:15:00,8.13,8.13,8.12,8.13,132700.0,8.13,8.13,8.12,8.13,132700.0
2016-08-25 10:20:00,8.13,8.16,8.13,8.16,744650.0,8.13,8.16,8.13,8.16,744650.0
2016-08-25 10:25:00,8.16,8.16,8.15,8.16,452800.0,8.16,8.16,8.15,8.16,452800.0
2016-08-25 10:30:00,8.16,8.18,8.16,8.18,533750.0,8.16,8.18,8.16,8.18,533750.0
2016-08-25 10:35:00,8.17,8.18,8.16,8.17,831100.0,8.17,8.18,8.16,8.17,831100.0
2016-08-25 10:40:00,8.17,8.19,8.16,8.19,355700.0,8.17,8.19,8.16,8.19,355700.0
2016-08-25 10:45:00,8.19,8.2,8.18,8.2,709750.0,8.19,8.2,8.18,8.2,709750.0
2016-08-25 10:50:00,8.2,8.21,8.2,8.2,1007400.0,8.2,8.21,8.2,8.2,1007400.0
2016-08-25 10:55:00,8.2,8.22,8.2,8.22,908600.0,8.2,8.22,8.2,8.22,908600.0
2016-08-25 11:00:00,8.22,8.25,8.21,8.25,1925750.0,8.22,8.25,8.21,8.25,1925750.0
2016-08-25 11:05:00,8.25,8.28,8.25,8.28,1388250.0,8.25,8.28,8.25,8.28,1388250.0
2016-08-25 11:10:00,8.28,8.29,8.27,8.27,1491800.0,8.28,8.29,8.27,8.27,1491800.0
2016-08-25 11:15:00,8.27,8.28,8.27,8.27,924250.0,8.27,8.28,8.27,8.27,924250.0
2016-08-25 11:20:00,8.27,8.28,8.25,8.26,864200.0,8.27,8.28,8.25,8.26,864200.0
2016-08-25 11:25:00,8.26,8.3,8.25,8.29,959950.0,8.26,8.3,8.25,8.29,959950.0
2016-08-25 11:30:00,8.29,8.29,8.28,8.28,613850.0,8.29,8.29,8.28,8.28,613850.0
2016-08-25 11:35:00,8.27,8.31,8.27,8.31,1585900.0,8.27,8.31,8.27,8.31,1585900.0
2016-08-25 11:40:00,8.3,8.32,8.3,8.32,2053350.0,8.3,8.32,8.3,8.32,2053350.0
2016-08-25 11:45:00,8.32,8.33,8.32,8.33,640450.0,8.32,8.33,8.32,8.33,640450.0
2016-08-25 11:50:00,8.33,8.33,8.29,8.29,765350.0,8.33,8.33,8.29,8.29,765350.0
2016-08-25 11:55:00,8.29,8.32,8.29,8.32,575600.0,8.29,8.32,8.29,8.32,575600.0
2016-08-25 12:00:00,8.31,8.32,8.28,8.28,544600.0,8.31,8.32,8.28,8.28,544600.0
2016-08-25 12:05:00,8.29,8.3,8.29,8.29,507000.0,8.29,8.3,8.29,8.29,507000.0
2016-08-25 12:10:00,8.29,8.29,8.25,8.26,1133050.0,8.29,8.29,8.25,8.26,1133050.0
2016-08-25 12:15:00,8.26,8.27,8.25,8.25,634900.0,8.26,8.27,8.25,8.25,634900.0
2016-08-25 12:20:00,8.26,8.28,8.25,8.28,787000.0,8.26,8.28,8.25,8.28,787000.0
2016-08-25 12:25:00,8.28,8.28,8.27,8.28,610550.0,8.28,8.28,8.27,8.28,610550.0
2016-08-25 12:30:00,8.27,8.28,8.26,8.27,257750.0,8.27,8.28,8.26,8.27,257750.0
2016-08-25 12:35:00,8.26,8.27,8.25,8.25,405750.0,8.26,8.27,8.25,8.25,405750.0
2016-08-25 12:40:00,8.25,8.26,8.25,8.26,230500.0,8.25,8.26,8.25,8.26,230500.0
2016-08-25 12:45:00,8.26,8.27,8.26,8.26,433700.0,8.26,8.27,8.26,8.26,433700.0
2016-08-25 12:50:00,8.26,8.26,8.26,8.26,77750.0,8.26,8.26,8.26,8.26,77750.0
2016-08-25 12:55:00,8.26,8.27,8.25,8.26,515200.0,8.26,8.27,8.25,8.26,515200.0
2016-08-25 13:00:00,8.27,8.29,8.26,8.28,1033450.0,8.27,8.29,8.26,8.28,1033450.0
2016-08-25 13:05:00,8.29,8.3,8.28,8.3,413900.0,8.29,8.3,8.28,8.3,413900.0
2016-08-25 13:10:00,8.3,8.3,8.29,8.3,530650.0,8.3,8.3,8.29,8.3,530650.0
2016-08-25 13:15:00,8.3,8.31,8.3,8.3,325700.0,8.3,8.31,8.3,8.3,325700.0
2016-08-25 13:20:00,8.3,8.3,8.3,8.3,155000.0,8.3,8.3,8.3,8.3,155000.0
2016-08-25 13:25:00,8.31,8.31,8.3,8.31,196300.0,8.31,8.31,8.3,8.31,196300.0
2016-08-25 13:30:00,8.31,8.31,8.3,8.3,398700.0,8.31,8.31,8.3,8.3,398700.0
2016-08-25 13:35:00,8.3,8.31,8.29,8.3,513000.0,8.3,8.31,8.29,8.3,513000.0
2016-08-25 13:40:00,8.3,8.3,8.28,8.29,446400.0,8.3,8.3,8.28,8.29,446400.0
2016-08-25 13:45:00,8.29,8.3,8.29,8.3,421600.0,8.29,8.3,8.29,8.3,421600.0
2016-08-25 13:50:00,8.3,8.31,8.29,8.3,1227350.0,8.3,8.31,8.29,8.3,1227350.0
2016-08-25 13:55:00,8.3,8.32,8.29,8.32,1176000.0,8.3,8.32,8.29,8.32,1176000.0
2016-08-25 14:00:00,8.31,8.33,8.31,8.31,740200.0,8.31,8.33,8.31,8.31,740200.0
2016-08-25 14:05:00,8.31,8.32,8.31,8.32,1154000.0,8.31,8.32,8.31,8.32,1154000.0
2016-08-25 14:10:00,8.32,8.34,8.32,8.33,854050.0,8.32,8.34,8.32,8.33,854050.0
2016-08-25 14:15:00,8.33,8.33,8.32,8.33,754650.0,8.33,8.33,8.32,8.33,754650.0
2016-08-25 14:20:00,8.33,8.34,8.33,8.33,403550.0,8.33,8.34,8.33,8.33,403550.0
2016-08-25 14:25:00,8.33,8.33,8.3,8.3,1006700.0,8.33,8.33,8.3,8.3,1006700.0
2016-08-25 14:30:00,8.3,8.31,8.3,8.31,764250.0,8.3,8.31,8.3,8.31,764250.0
2016-08-25 14:35:00,8.31,8.32,8.31,8.31,577400.0,8.31,8.32,8.31,8.31,577400.0
2016-08-25 14:40:00,8.31,8.31,8.29,8.29,495700.0,8.31,8.31,8.29,8.29,495700.0
2016-08-25 14:45:00,8.3,8.3,8.28,8.29,161150.0,8.3,8.3,8.28,8.29,161150.0
2016-08-25 14:50:00,8.28,8.28,8.26,8.26,283200.0,8.28,8.28,8.26,8.26,283200.0
2016-08-25 14:55:00,8.25,8.27,8.25,8.25,833150.0,8.25,8.27,8.25,8.25,833150.0
2016-08-25 15:00:00,8.25,8.26,8.24,8.25,688450.0,8.25,8.26,8.24,8.25,688450.0
2016-08-25 15:05:00,8.24,8.25,8.24,8.24,1053700.0,8.24,8.25,8.24,8.24,1053700.0
2016-08-25 15:10:00,8.24,8.24,8.23,8.24,774000.0,8.24,8.24,8.23,8.24,774000.0
2016-08-25 15:15:00,8.23,8.24,8.23,8.23,763300.0,8.23,8.24,8.23,8.23,763300.0
2016-08-25 15:20:00,8.24,8.27,8.23,8.27,1329750.0,8.24,8.27,8.23,8.27,1329750.0
2016-08-25 15:25:00,8.27,8.28,8.26,8.27,543300.0,8.27,8.28,8.26,8.27,543300.0
2016-08-25 15:30:00,8.26,8.27,8.26,8.26,415500.0,8.26,8.27,8.26,8.26,415500.0
2016-08-25 15:35:00,8.26,8.27,8.26,8.26,447700.0,8.26,8.27,8.26,8.26,447700.0
2016-08-25 15:40:00,8.26,8.26,8.25,8.26,497050.0,8.26,8.26,8.25,8.26,497050.0
2016-08-25 15:45:00,8.26,8.27,8.26,8.26,842750.0,8.26,8.27,8.26,8.26,842750.0
2016-08-25 15:50:00,8.26,8.27,8.26,8.27,863550.0,8.26,8.27,8.26,8.27,863550.0
2016-08-25 15:55:00,8.26,8.27,8.26,8.26,1688550.0,8.26,8.27,8.26,8.26,1688550.0
2016-08-26 09:30:00,8.27,8.33,8.24,8.32,761800.0,8.27,8.33,8.24,8.32,761800.0
2016-08-26 09:35:00,8.31,8.37,8.31,8.34,1180850.0,8.31,8.37,8.31,8.34,1180850.0
2016-08-26 09:40:00,8.33,8.33,8.3,8.3,969950.0,8.33,8.33,8.3,8.3,969950.0
2016-08-26 09:45:00,8.31,8.32,8.3,8.32,1338650.0,8.31,8.32,8.3,8.32,1338650.0
2016-08-26 09:50:00,8.32,8.33,8.31,8.33,447800.0,8.32,8.33,8.31,8.33,447800.0
2016-08-26 09:55:00,8.33,8.36,8.33,8.34,812950.0,8.33,8.36,8.33,8.34,812950.0
2016-08-26 10:00:00,8.34,8.37,8.31,8.34,2090750.0,8.34,8.37,8.31,8.34,2090750.0
2016-08-26 10:05:00,8.34,8.34,8.31,8.32,400200.0,8.34,8.34,8.31,8.32,400200.0
2016-08-26 10:10:00,8.32,8.32,8.31,8.32,259500.0,8.32,8.32,8.31,8.32,259500.0
2016-08-26 10:15:00,8.33,8.36,8.32,8.35,476650.0,8.33,8.36,8.32,8.35,476650.0
2016-08-26 10:20:00,8.35,8.36,8.34,8.35,471650.0,8.35,8.36,8.34,8.35,471650.0
2016-08-26 10:25:00,8.35,8.37,8.35,8.36,393150.0,8.35,8.37,8.35,8.36,393150.0
2016-08-26 10:30:00,8.36,8.37,8.36,8.36,301600.0,8.36,8.37,8.36,8.36,301600.0
2016-08-26 10:35:00,8.36,8.37,8.36,8.36,192050.0,8.36,8.37,8.36,8.36,192050.0
2016-08-26 10:40:00,8.36,8.37,8.36,8.36,310000.0,8.36,8.37,8.36,8.36,310000.0
2016-08-26 10:45:00,8.35,8.36,8.34,8.35,747450.0,8.35,8.36,8.34,8.35,747450.0
2016-08-26 10:50:00,8.34,8.35,8.33,8.35,524100.0,8.34,8.35,8.33,8.35,524100.0
2016-08-26 10:55:00,8.35,8.35,8.34,8.35,336200.0,8.35,8.35,8.34,8.35,336200.0
2016-08-26 11:00:00,8.35,8.35,8.34,8.34,249350.0,8.35,8.35,8.34,8.34,249350.0
2016-08-26 11:05:00,8.33,8.34,8.32,8.32,175350.0,8.33,8.34,8.32,8.32,175350.0
2016-08-26 11:10:00,8.32,8.33,8.32,8.33,283100.0,8.32,8.33,8.32,8.33,283100.0
2016-08-26 11:15:00,8.34,8.34,8.32,8.34,317850.0,8.34,8.34,8.32,8.34,317850.0
2016-08-26 11:20:00,8.34,8.35,8.33,8.34,375000.0,8.34,8.35,8.33,8.34,375000.0
2016-08-26 11:25:00,8.34,8.38,8.34,8.38,438400.0,8.34,8.38,8.34,8.38,438400.0
2016-08-26 11:30:00,8.38,8.38,8.37,8.38,759000.0,8.38,8.38,8.37,8.38,759000.0
2016-08-26 11:35:00,8.38,8.38,8.35,8.35,378200.0,8.38,8.38,8.35,8.35,378200.0
2016-08-26 11:40:00,8.35,8.35,8.33,8.33,386300.0,8.35,8.35,8.33,8.33,386300.0
2016-08-26 11:45:00,8.34,8.34,8.33,8.34,246900.0,8.34,8.34,8.33,8.34,246900.0
2016-08-26 11:50:00,8.33,8.34,8.3,8.34,594700.0,8.33,8.34,8.3,8.34,594700.0
2016-08-26 11:55:00,8.33,8.34,8.32,8.32,117000.0,8.33,8.34,8.32,8.32,117000.0
2016-08-26 12:00:00,8.32,8.33,8.32,8.32,911000.0,8.32,8.33,8.32,8.32,911000.0
2016-08-26 12:05:00,8.33,8.34,8.32,8.32,394500.0,8.33,8.34,8.32,8.32,394500.0
2016-08-26 12:10:00,8.32,8.33,8.3,8.3,359800.0,8.32,8.33,8.3,8.3,359800.0
2016-08-26 12:15:00,8.3,8.32,8.29,8.32,956000.0,8.3,8.32,8.29,8.32,956000.0
2016-08-26 12:20:00,8.32,8.34,8.32,8.32,545600.0,8.32,8.34,8.32,8.32,545600.0
2016-08-26 12:25:00,8.33,8.33,8.32,8.32,217300.0,8.33,8.33,8.32,8.32,217300.0
2016-08-26 12:30:00,8.32,8.32,8.3,8.31,266050.0,8.32,8.32,8.3,8.31,266050.0
2016-08-26 12:35:00,8.31,8.33,8.31,8.32,202550.0,8.31,8.33,8.31,8.32,202550.0
2016-08-26 12:40:00,8.33,8.33,8.33,8.33,110000.0,8.33,8.33,8.33,8.33,110000.0
2016-08-26 12:45:00,8.32,8.33,8.32,8.32,51550.0,8.32,8.33,8.32,8.32,51550.0
2016-08-26 12:50:00,8.31,8.32,8.31,8.31,110000.0,8.31,8.32,8.31,8.31,110000.0
2016-08-26 12:55:00,8.31,8.32,8.31,8.32,105000.0,8.31,8.32,8.31,8.32,105000.0
2016-08-26 13:00:00,8.33,8.34,8.32,8.32,197200.0,8.33,8.34,8.32,8.32,197200.0
2016-08-26 13:05:00,8.32,8.33,8.32,8.33,22500.0,8.32,8.33,8.32,8.33,22500.0
2016-08-26 13:10:00,8.33,8.33,8.32,8.32,158950.0,8.33,8.33,8.32,8.32,158950.0
2016-08-26 13:15:00,8.33,8.34,8.32,8.33,544000.0,8.33,8.34,8.32,8.33,544000.0
2016-08-26 13:20:00,8.33,8.34,8.33,8.34,296000.0,8.33,8.34,8.33,8.34,296000.0
2016-08-26 13:25:00,8.34,8.34,8.34,8.34,119200.0,8.34,8.34,8.34,8.34,119200.0
2016-08-26 13:30:00,8.34,8.34,8.33,8.33,270250.0,8.34,8.34,8.33,8.33,270250.0
2016-08-26 13:35:00,8.33,8.34,8.33,8.33,265000.0,8.33,8.34,8.33,8.33,265000.0
2016-08-26 13:40:00,8.34,8.35,8.34,8.35,356400.0,8.34,8.35,8.34,8.35,356400.0
2016-08-26 13:45:00,8.35,8.35,8.34,8.34,190700.0,8.35,8.35,8.34,8.34,190700.0
2016-08-26 13:50:00,8.33,8.34,8.33,8.34,98050.0,8.33,8.34,8.33,8.34,98050.0
2016-08-26 13:55:00,8.33,8.35,8.33,8.35,230100.0,8.33,8.35,8.33,8.35,230100.0
2016-08-26 14:00:00,8.35,8.36,8.34,8.34,438950.0,8.35,8.36,8.34,8.34,438950.0
2016-08-26 14:05:00,8.34,8.35,8.34,8.35,345200.0,8.34,8.35,8.34,8.35,345200.0
2016-08-26 14:10:00,8.36,8.36,8.35,8.35,519000.0,8.36,8.36,8.35,8.35,519000.0
2016-08-26 14:15:00,8.34,8.35,8.34,8.34,178600.0,8.34,8.35,8.34,8.34,178600.0
2016-08-26 14:20:00,8.34,8.35,8.33,8.35,388300.0,8.34,8.35,8.33,8.35,388300.0
2016-08-26 14:25:00,8.35,8.35,8.34,8.34,140000.0,8.35,8.35,8.34,8.34,140000.0
2016-08-26 14:30:00,8.34,8.35,8.33,8.34,334350.0,8.34,8.35,8.33,8.34,334350.0
2016-08-26 14:35:00,8.35,8.36,8.34,8.35,326350.0,8.35,8.36,8.34,8.35,326350.0
2016-08-26 14:40:00,8.35,8.35,8.34,8.34,105000.0,8.35,8.35,8.34,8.34,105000.0
2016-08-26 14:45:00,8.34,8.35,8.34,8.34,220300.0,8.34,8.35,8.34,8.34,220300.0
2016-08-26 14:50:00,8.35,8.36,8.34,8.35,178200.0,8.35,8.36,8.34,8.35,178200.0
2016-08-26 14:55:00,8.35,8.36,8.35,8.36,540500.0,8.35,8.36,8.35,8.36,540500.0
2016-08-26 15:00:00,8.36,8.36,8.35,8.35,311500.0,8.36,8.36,8.35,8.35,311500.0
2016-08-26 15:05:00,8.35,8.35,8.33,8.34,493900.0,8.35,8.35,8.33,8.34,493900.0
2016-08-26 15:10:00,8.34,8.34,8.33,8.33,1242750.0,8.34,8.34,8.33,8.33,1242750.0
2016-08-26 15:15:00,8.33,8.35,8.33,8.34,860000.0,8.33,8.35,8.33,8.34,860000.0
2016-08-26 15:20:00,8.34,8.35,8.33,8.34,489900.0,8.34,8.35,8.33,8.34,489900.0
2016-08-26 15:25:00,8.34,8.36,8.34,8.35,623900.0,8.34,8.36,8.34,8.35,623900.0
2016-08-26 15:30:00,8.35,8.37,8.35,8.36,327900.0,8.35,8.37,8.35,8.36,327900.0
2016-08-26 15:35:00,8.36,8.36,8.35,8.36,384750.0,8.36,8.36,8.35,8.36,384750.0
2016-08-26 15:40:00,8.36,8.37,8.36,8.36,680800.0,8.36,8.37,8.36,8.36,680800.0
2016-08-26 15:45:00,8.36,8.37,8.36,8.37,682500.0,8.36,8.37,8.36,8.37,682500.0
2016-08-26 15:50:00,8.36,8.38,8.36,8.37,1813550.0,8.36,8.38,8.36,8.37,1813550.0
2016-08-26 15:55:00,8.37,8.38,8.37,8.38,3105800.0,8.37,8.38,8.37,8.38,3105800.0
2016-08-29 09:30:00,8.4,8.48,8.38,8.46,2279600.0,8.4,8.48,8.38,8.46,2279600.0
2016-08-29 09:35:00,8.47,8.49,8.43,8.48,2713600.0,8.47,8.49,8.43,8.48,2713600.0
2016-08-29 09:40:00,8.48,8.53,8.48,8.51,1641950.0,8.48,8.53,8.48,8.51,1641950.0
2016-08-29 09:45:00,8.51,8.52,8.49,8.5,728000.0,8.51,8.52,8.49,8.5,728000.0
2016-08-29 09:50:00,8.51,8.52,8.48,8.49,573900.0,8.51,8.52,8.48,8.49,573900.0
2016-08-29 09:55:00,8.48,8.48,8.42,8.45,1326650.0,8.48,8.48,8.42,8.45,1326650.0
2016-08-29 10:00:00,8.46,8.48,8.45,8.47,561750.0,8.46,8.48,8.45,8.47,561750.0
2016-08-29 10:05:00,8.47,8.49,8.47,8.47,1217650.0,8.47,8.49,8.47,8.47,1217650.0
2016-08-29 10:10:00,8.47,8.47,8.46,8.46,728950.0,8.47,8.47,8.46,8.46,728950.0
2016-08-29 10:15:00,8.46,8.46,8.44,8.44,365250.0,8.46,8.46,8.44,8.44,365250.0
2016-08-29 10:20:00,8.44,8.44,8.42,8.42,1212800.0,8.44,8.44,8.42,8.42,1212800.0
2016-08-29 10:25:00,8.42,8.47,8.42,8.47,614750.0,8.42,8.47,8.42,8.47,614750.0
2016-08-29 10:30:00,8.47,8.47,8.43,8.43,236000.0,8.47,8.47,8.43,8.43,236000.0
2016-08-29 10:35:00,8.44,8.45,8.44,8.45,241000.0,8.44,8.45,8.44,8.45,241000.0
2016-08-29 10:40:00,8.45,8.45,8.45,8.45,155050.0,8.45,8.45,8.45,8.45,155050.0
2016-08-29 10:45:00,8.45,8.45,8.44,8.44,177500.0,8.45,8.45,8.44,8.44,177500.0
2016-08-29 10:50:00,8.44,8.45,8.42,8.43,386800.0,8.44,8.45,8.42,8.43,386800.0
2016-08-29 10:55:00,8.44,8.44,8.43,8.44,229950.0,8.44,8.44,8.43,8.44,229950.0
2016-08-29 11:00:00,8.44,8.44,8.43,8.43,377200.0,8.44,8.44,8.43,8.43,377200.0
2016-08-29 11:05:00,8.43,8.45,8.43,8.44,340450.0,8.43,8.45,8.43,8.44,340450.0
2016-08-29 11:10:00,8.44,8.44,8.42,8.43,363900.0,8.44,8.44,8.42,8.43,363900.0
2016-08-29 11:15:00,8.43,8.43,8.42,8.42,549600.0,8.43,8.43,8.42,8.42,549600.0
2016-08-29 11:20:00,8.42,8.43,8.42,8.42,167500.0,8.42,8.43,8.42,8.42,167500.0
2016-08-29 11:25:00,8.43,8.44,8.43,8.44,362000.0,8.43,8.44,8.43,8.44,362000.0
2016-08-29 11:30:00,8.44,8.47,8.44,8.46,484250.0,8.44,8.47,8.44,8.46,484250.0
2016-08-29 11:35:00,8.46,8.46,8.45,8.45,247450.0,8.46,8.46,8.45,8.45,247450.0
2016-08-29 11:40:00,8.46,8.48,8.45,8.47,205000.0,8.46,8.48,8.45,8.47,205000.0
2016-08-29 11:45:00,8.47,8.47,8.46,8.47,284300.0,8.47,8.47,8.46,8.47,284300.0
2016-08-29 11:50:00,8.47,8.47,8.45,8.45,195000.0,8.47,8.47,8.45,8.45,195000.0
2016-08-29 11:55:00,8.45,8.45,8.44,8.45,400950.0,8.45,8.45,8.44,8.45,400950.0
2016-08-29 12:00:00,8.45,8.48,8.45,8.48,662000.0,8.45,8.48,8.45,8.48,662000.0
2016-08-29 12:05:00,8.48,8.48,8.47,8.48,324550.0,8.48,8.48,8.47,8.48,324550.0
2016-08-29 12:10:00,8.48,8.5,8.47,8.48,364950.0,8.48,8.5,8.47,8.48,364950.0
2016-08-29 12:15:00,8.48,8.49,8.48,8.48,411600.0,8.48,8.49,8.48,8.48,411600.0
2016-08-29 12:20:00,8.48,8.49,8.48,8.49,127750.0,8.48,8.49,8.48,8.49,127750.0
2016-08-29 12:25:00,8.49,8.49,8.47,8.48,560200.0,8.49,8.49,8.47,8.48,560200.0
2016-08-29 12:30:00,8.48,8.49,8.47,8.48,759000.0,8.48,8.49,8.47,8.48,759000.0
2016-08-29 12:35:00,8.48,8.49,8.48,8.49,528500.0,8.48,8.49,8.48,8.49,528500.0
2016-08-29 12:40:00,8.49,8.5,8.48,8.49,627200.0,8.49,8.5,8.48,8.49,627200.0
2016-08-29 12:45:00,8.49,8.5,8.48,8.49,215000.0,8.49,8.5,8.48,8.49,215000.0
2016-08-29 12:50:00,8.49,8.49,8.48,8.48,116750.0,8.49,8.49,8.48,8.48,116750.0
2016-08-29 12:55:00,8.47,8.48,8.47,8.48,640200.0,8.47,8.48,8.47,8.48,640200.0
2016-08-29 13:00:00,8.48,8.49,8.48,8.48,466100.0,8.48,8.49,8.48,8.48,466100.0
2016-08-29 13:05:00,8.49,8.49,8.48,8.49,274900.0,8.49,8.49,8.48,8.49,274900.0
2016-08-29 13:10:00,8.49,8.49,8.48,8.48,325450.0,8.49,8.49,8.48,8.48,325450.0
2016-08-29 13:15:00,8.48,8.48,8.47,8.47,176400.0,8.48,8.48,8.47,8.47,176400.0
2016-08-29 13:20:00,8.47,8.47,8.46,8.46,240800.0,8.47,8.47,8.46,8.46,240800.0
2016-08-29 13:25:00,8.47,8.48,8.47,8.48,125000.0,8.47,8.48,8.47,8.48,125000.0
2016-08-29 13:30:00,8.47,8.47,8.47,8.47,33800.0,8.47,8.47,8.47,8.47,33800.0
2016-08-29 13:35:00,8.47,8.48,8.47,8.47,235000.0,8.47,8.48,8.47,8.47,235000.0
2016-08-29 13:40:00,8.47,8.47,8.45,8.47,1359200.0,8.47,8.47,8.45,8.47,1359200.0
2016-08-29 13:45:00,8.46,8.48,8.46,8.47,436550.0,8.46,8.48,8.46,8.47,436550.0
2016-08-29 13:50:00,8.47,8.47,8.45,8.45,306200.0,8.47,8.47,8.45,8.45,306200.0
2016-08-29 13:55:00,8.45,8.45,8.44,8.44,543700.0,8.45,8.45,8.44,8.44,543700.0
2016-08-29 14:00:00,8.44,8.45,8.44,8.44,490950.0,8.44,8.45,8.44,8.44,490950.0
2016-08-29 14:05:00,8.44,8.45,8.43,8.44,242250.0,8.44,8.45,8.43,8.44,242250.0
2016-08-29 14:10:00,8.44,8.44,8.43,8.43,192500.0,8.44,8.44,8.43,8.43,192500.0
2016-08-29 14:15:00,8.43,8.43,8.42,8.43,634250.0,8.43,8.43,8.42,8.43,634250.0
2016-08-29 14:20:00,8.43,8.44,8.42,8.43,222500.0,8.43,8.44,8.42,8.43,222500.0
2016-08-29 14:25:00,8.43,8.43,8.42,8.42,227500.0,8.43,8.43,8.42,8.42,227500.0
2016-08-29 14:30:00,8.42,8.42,8.4,8.41,405300.0,8.42,8.42,8.4,8.41,405300.0
2016-08-29 14:35:00,8.41,8.42,8.41,8.41,669150.0,8.41,8.42,8.41,8.41,669150.0
2016-08-29 14:40:00,8.41,8.42,8.41,8.42,988050.0,8.41,8.42,8.41,8.42,988050.0
2016-08-29 14:45:00,8.42,8.42,8.4,8.41,497250.0,8.42,8.42,8.4,8.41,497250.0
2016-08-29 14:50:00,8.41,8.44,8.41,8.44,680450.0,8.41,8.44,8.41,8.44,680450.0
2016-08-29 14:55:00,8.44,8.45,8.43,8.45,696850.0,8.44,8.45,8.43,8.45,696850.0
2016-08-29 15:00:00,8.45,8.46,8.43,8.44,830550.0,8.45,8.46,8.43,8.44,830550.0
2016-08-29 15:05:00,8.44,8.47,8.44,8.47,1355850.0,8.44,8.47,8.44,8.47,1355850.0
2016-08-29 15:10:00,8.47,8.47,8.46,8.46,370000.0,8.47,8.47,8.46,8.46,370000.0
2016-08-29 15:15:00,8.46,8.48,8.46,8.47,520150.0,8.46,8.48,8.46,8.47,520150.0
2016-08-29 15:20:00,8.48,8.48,8.47,8.47,722100.0,8.48,8.48,8.47,8.47,722100.0
2016-08-29 15:25:00,8.47,8.48,8.47,8.48,399350.0,8.47,8.48,8.47,8.48,399350.0
2016-08-29 15:30:00,8.47,8.48,8.47,8.47,473650.0,8.47,8.48,8.47,8.47,473650.0
2016-08-29 15:35:00,8.48,8.49,8.47,8.48,495650.0,8.48,8.49,8.47,8.48,495650.0
2016-08-29 15:40:00,8.47,8.48,8.47,8.47,527950.0,8.47,8.48,8.47,8.47,527950.0
2016-08-29 15:45:00,8.47,8.47,8.46,8.47,1262700.0,8.47,8.47,8.46,8.47,1262700.0
2016-08-29 15:50:00,8.46,8.47,8.46,8.47,1056300.0,8.46,8.47,8.46,8.47,1056300.0
2016-08-29 15:55:00,8.47,8.47,8.46,8.46,1569250.0,8.47,8.47,8.46,8.46,1569250.0
2016-08-30 09:30:00,8.45,8.47,8.38,8.38,956700.0,8.45,8.47,8.38,8.38,956700.0
2016-08-30 09:35:00,8.38,8.44,8.38,8.39,998600.0,8.38,8.44,8.38,8.39,998600.0
2016-08-30 09:40:00,8.39,8.4,8.37,8.38,578350.0,8.39,8.4,8.37,8.38,578350.0
2016-08-30 09:45:00,8.37,8.39,8.36,8.38,816450.0,8.37,8.39,8.36,8.38,816450.0
2016-08-30 09:50:00,8.39,8.39,8.37,8.39,445000.0,8.39,8.39,8.37,8.39,445000.0
2016-08-30 09:55:00,8.39,8.39,8.36,8.37,819750.0,8.39,8.39,8.36,8.37,819750.0
2016-08-30 10:00:00,8.37,8.38,8.33,8.33,1304050.0,8.37,8.38,8.33,8.33,1304050.0
2016-08-30 10:05:00,8.33,8.34,8.31,8.31,1057400.0,8.33,8.34,8.31,8.31,1057400.0
2016-08-30 10:10:00,8.31,8.33,8.3,8.3,790650.0,8.31,8.33,8.3,8.3,790650.0
2016-08-30 10:15:00,8.3,8.31,8.28,8.29,1273100.0,8.3,8.31,8.28,8.29,1273100.0
2016-08-30 10:20:00,8.29,8.29,8.27,8.27,673350.0,8.29,8.29,8.27,8.27,673350.0
2016-08-30 10:25:00,8.28,8.3,8.27,8.3,1054850.0,8.28,8.3,8.27,8.3,1054850.0
2016-08-30 10:30:00,8.3,8.31,8.29,8.29,579100.0,8.3,8.31,8.29,8.29,579100.0
2016-08-30 10:35:00,8.29,8.3,8.28,8.29,432600.0,8.29,8.3,8.28,8.29,432600.0
2016-08-30 10:40:00,8.29,8.3,8.29,8.29,595200.0,8.29,8.3,8.29,8.29,595200.0
2016-08-30 10:45:00,8.29,8.3,8.28,8.3,527350.0,8.29,8.3,8.28,8.3,527350.0
2016-08-30 10:50:00,8.3,8.31,8.28,8.28,351550.0,8.3,8.31,8.28,8.28,351550.0
2016-08-30 10:55:00,8.28,8.29,8.27,8.27,662450.0,8.28,8.29,8.27,8.27,662450.0
2016-08-30 11:00:00,8.27,8.28,8.25,8.28,1219300.0,8.27,8.28,8.25,8.28,1219300.0
2016-08-30 11:05:00,8.28,8.29,8.27,8.28,595600.0,8.28,8.29,8.27,8.28,595600.0
2016-08-30 11:10:00,8.28,8.3,8.28,8.3,653100.0,8.28,8.3,8.28,8.3,653100.0
2016-08-30 11:15:00,8.29,8.3,8.29,8.29,690700.0,8.29,8.3,8.29,8.29,690700.0
2016-08-30 11:20:00,8.29,8.31,8.29,8.31,506700.0,8.29,8.31,8.29,8.31,506700.0
2016-08-30 11:25:00,8.31,8.33,8.31,8.33,524850.0,8.31,8.33,8.31,8.33,524850.0
2016-08-30 11:30:00,8.33,8.33,8.31,8.32,459400.0,8.33,8.33,8.31,8.32,459400.0
2016-08-30 11:35:00,8.32,8.32,8.31,8.32,220000.0,8.32,8.32,8.31,8.32,220000.0
2016-08-30 11:40:00,8.32,8.32,8.29,8.29,586200.0,8.32,8.32,8.29,8.29,586200.0
2016-08-30 11:45:00,8.29,8.29,8.28,8.28,410850.0,8.29,8.29,8.28,8.28,410850.0
2016-08-30 11:50:00,8.29,8.3,8.28,8.28,380450.0,8.29,8.3,8.28,8.28,380450.0
2016-08-30 11:55:00,8.29,8.3,8.29,8.29,482700.0,8.29,8.3,8.29,8.29,482700.0
2016-08-30 12:00:00,8.29,8.31,8.29,8.31,488950.0,8.29,8.31,8.29,8.31,488950.0
2016-08-30 12:05:00,8.31,8.31,8.3,8.31,125000.0,8.31,8.31,8.3,8.31,125000.0
2016-08-30 12:10:00,8.3,8.31,8.3,8.3,80700.0,8.3,8.31,8.3,8.3,80700.0
2016-08-30 12:15:00,8.3,8.32,8.3,8.31,822800.0,8.3,8.32,8.3,8.31,822800.0
2016-08-30 12:20:00,8.31,8.32,8.3,8.31,1137450.0,8.31,8.32,8.3,8.31,1137450.0
2016-08-30 12:25:00,8.31,8.32,8.31,8.31,830750.0,8.31,8.32,8.31,8.31,830750.0
2016-08-30 12:30:00,8.3,8.31,8.3,8.3,290000.0,8.3,8.31,8.3,8.3,290000.0
2016-08-30 12:35:00,8.3,8.31,8.3,8.3,71400.0,8.3,8.31,8.3,8.3,71400.0
2016-08-30 12:40:00,8.3,8.31,8.3,8.3,275000.0,8.3,8.31,8.3,8.3,275000.0
2016-08-30 12:45:00,8.3,8.3,8.28,8.28,358450.0,8.3,8.3,8.28,8.28,358450.0
2016-08-30 12:50:00,8.29,8.3,8.28,8.3,340000.0,8.29,8.3,8.28,8.3,340000.0
2016-08-30 12:55:00,8.3,8.31,8.3,8.31,240000.0,8.3,8.31,8.3,8.31,240000.0
2016-08-30 13:00:00,8.3,8.31,8.3,8.3,65000.0,8.3,8.31,8.3,8.3,65000.0
2016-08-30 13:05:00,8.3,8.3,8.29,8.3,70000.0,8.3,8.3,8.29,8.3,70000.0
2016-08-30 13:10:00,8.3,8.3,8.3,8.3,459650.0,8.3,8.3,8.3,8.3,459650.0
2016-08-30 13:15:00,8.31,8.31,8.31,8.31,316200.0,8.31,8.31,8.31,8.31,316200.0
2016-08-30 13:20:00,8.31,8.31,8.3,8.3,170000.0,8.31,8.31,8.3,8.3,170000.0
2016-08-30 13:25:00,8.31,8.32,8.31,8.32,357650.0,8.31,8.32,8.31,8.32,357650.0
2016-08-30 13:30:00,8.31,8.33,8.31,8.33,357500.0,8.31,8.33,8.31,8.33,357500.0
2016-08-30 13:35:00,8.33,8.33,8.32,8.33,225000.0,8.33,8.33,8.32,8.33,225000.0
2016-08-30 13:40:00,8.33,8.33,8.32,8.33,486650.0,8.33,8.33,8.32,8.33,486650.0
2016-08-30 13:45:00,8.32,8.34,8.31,8.34,1078150.0,8.32,8.34,8.31,8.34,1078150.0
2016-08-30 13:50:00,8.34,8.35,8.32,8.35,685000.0,8.34,8.35,8.32,8.35,685000.0
2016-08-30 13:55:00,8.35,8.35,8.34,8.34,263400.0,8.35,8.35,8.34,8.34,263400.0
2016-08-30 14:00:00,8.34,8.36,8.34,8.35,884500.0,8.34,8.36,8.34,8.35,884500.0
2016-08-30 14:05:00,8.35,8.35,8.33,8.33,406600.0,8.35,8.35,8.33,8.33,406600.0
2016-08-30 14:10:00,8.33,8.35,8.33,8.34,319000.0,8.33,8.35,8.33,8.34,319000.0
2016-08-30 14:15:00,8.35,8.35,8.33,8.33,501100.0,8.35,8.35,8.33,8.33,501100.0
2016-08-30 14:20:00,8.33,8.33,8.31,8.32,617050.0,8.33,8.33,8.31,8.32,617050.0
2016-08-30 14:25:00,8.32,8.33,8.31,8.31,250150.0,8.32,8.33,8.31,8.31,250150.0
2016-08-30 14:30:00,8.31,8.32,8.3,8.31,650550.0,8.31,8.32,8.3,8.31,650550.0
2016-08-30 14:35:00,8.31,8.32,8.3,8.32,466400.0,8.31,8.32,8.3,8.32,466400.0
2016-08-30 14:40:00,8.32,8.32,8.3,8.31,341300.0,8.32,8.32,8.3,8.31,341300.0
2016-08-30 14:45:00,8.31,8.32,8.31,8.31,859450.0,8.31,8.32,8.31,8.31,859450.0
2016-08-30 14:50:00,8.31,8.32,8.31,8.32,561050.0,8.31,8.32,8.31,8.32,561050.0
2016-08-30 14:55:00,8.32,8.33,8.3,8.3,360100.0,8.32,8.33,8.3,8.3,360100.0
2016-08-30 15:00:00,8.31,8.32,8.3,8.31,1026350.0,8.31,8.32,8.3,8.31,1026350.0
2016-08-30 15:05:00,8.31,8.33,8.31,8.32,717250.0,8.31,8.33,8.31,8.32,717250.0
2016-08-30 15:10:00,8.32,8.32,8.31,8.32,452750.0,8.32,8.32,8.31,8.32,452750.0
2016-08-30 15:15:00,8.32,8.33,8.31,8.33,875100.0,8.32,8.33,8.31,8.33,875100.0
2016-08-30 15:20:00,8.33,8.34,8.32,8.33,555900.0,8.33,8.34,8.32,8.33,555900.0
2016-08-30 15:25:00,8.33,8.33,8.33,8.33,427400.0,8.33,8.33,8.33,8.33,427400.0
2016-08-30 15:30:00,8.33,8.33,8.32,8.33,530000.0,8.33,8.33,8.32,8.33,530000.0
2016-08-30 15:35:00,8.33,8.33,8.32,8.32,663550.0,8.33,8.33,8.32,8.32,663550.0
2016-08-30 15:40:00,8.32,8.32,8.31,8.31,603600.0,8.32,8.32,8.31,8.31,603600.0
2016-08-30 15:45:00,8.32,8.32,8.3,8.3,1308650.0,8.32,8.32,8.3,8.3,1308650.0
2016-08-30 15:50:00,8.31,8.32,8.3,8.31,1526900.0,8.31,8.32,8.3,8.31,1526900.0
2016-08-30 15:55:00,8.31,8.32,8.3,8.3,2115250.0,8.31,8.32,8.3,8.3,2115250.0
2016-08-31 09:30:00,8.31,8.33,8.31,8.32,1174200.0,8.31,8.33,8.31,8.32,1174200.0
2016-08-31 09:35:00,8.33,8.36,8.32,8.34,525650.0,8.33,8.36,8.32,8.34,525650.0
2016-08-31 09:40:00,8.33,8.38,8.33,8.37,1990700.0,8.33,8.38,8.33,8.37,1990700.0
2016-08-31 09:45:00,8.37,8.38,8.34,8.35,1101350.0,8.37,8.38,8.34,8.35,1101350.0
2016-08-31 09:50:00,8.35,8.36,8.33,8.34,857950.0,8.35,8.36,8.33,8.34,857950.0
2016-08-31 09:55:00,8.34,8.36,8.34,8.34,146550.0,8.34,8.36,8.34,8.34,146550.0
2016-08-31 10:00:00,8.34,8.35,8.34,8.35,451700.0,8.34,8.35,8.34,8.35,451700.0
2016-08-31 10:05:00,8.36,8.36,8.34,8.35,202700.0,8.36,8.36,8.34,8.35,202700.0
2016-08-31 10:10:00,8.35,8.36,8.35,8.35,258900.0,8.35,8.36,8.35,8.35,258900.0
2016-08-31 10:15:00,8.35,8.36,8.34,8.34,447450.0,8.35,8.36,8.34,8.34,447450.0
2016-08-31 10:20:00,8.34,8.36,8.34,8.35,371300.0,8.34,8.36,8.34,8.35,371300.0
2016-08-31 10:25:00,8.35,8.37,8.35,8.36,528650.0,8.35,8.37,8.35,8.36,528650.0
2016-08-31 10:30:00,8.35,8.35,8.33,8.33,251700.0,8.35,8.35,8.33,8.33,251700.0
2016-08-31 10:35:00,8.33,8.33,8.32,8.32,243150.0,8.33,8.33,8.32,8.32,243150.0
2016-08-31 10:40:00,8.33,8.33,8.31,8.32,290750.0,8.33,8.33,8.31,8.32,290750.0
2016-08-31 10:45:00,8.32,8.34,8.32,8.34,434750.0,8.32,8.34,8.32,8.34,434750.0
2016-08-31 10:50:00,8.34,8.34,8.33,8.34,166000.0,8.34,8.34,8.33,8.34,166000.0
2016-08-31 10:55:00,8.33,8.34,8.32,8.32,308750.0,8.33,8.34,8.32,8.32,308750.0
2016-08-31 11:00:00,8.32,8.33,8.32,8.32,142600.0,8.32,8.33,8.32,8.32,142600.0
2016-08-31 11:05:00,8.32,8.32,8.3,8.32,328700.0,8.32,8.32,8.3,8.32,328700.0
2016-08-31 11:10:00,8.32,8.32,8.3,8.31,165000.0,8.32,8.32,8.3,8.31,165000.0
2016-08-31 11:15:00,8.3,8.31,8.3,8.31,369800.0,8.3,8.31,8.3,8.31,369800.0
2016-08-31 11:20:00,8.31,8.31,8.3,8.3,527750.0,8.31,8.31,8.3,8.3,527750.0
2016-08-31 11:25:00,8.31,8.31,8.3,8.31,384500.0,8.31,8.31,8.3,8.31,384500.0
2016-08-31 11:30:00,8.31,8.32,8.31,8.31,243500.0,8.31,8.32,8.31,8.31,243500.0
2016-08-31 11:35:00,8.3,8.33,8.3,8.32,525000.0,8.3,8.33,8.3,8.32,525000.0
2016-08-31 11:40:00,8.32,8.32,8.31,8.32,105000.0,8.32,8.32,8.31,8.32,105000.0
2016-08-31 11:45:00,8.32,8.32,8.29,8.29,1528150.0,8.32,8.32,8.29,8.29,1528150.0
2016-08-31 11:50:00,8.3,8.33,8.3,8.32,1392500.0,8.3,8.33,8.3,8.32,1392500.0
2016-08-31 11:55:00,8.32,8.33,8.32,8.32,302500.0,8.32,8.33,8.32,8.32,302500.0
2016-08-31 12:00:00,8.32,8.32,8.3,8.3,752650.0,8.32,8.32,8.3,8.3,752650.0
2016-08-31 12:05:00,8.3,8.3,8.29,8.3,255000.0,8.3,8.3,8.29,8.3,255000.0
2016-08-31 12:10:00,8.29,8.29,8.27,8.27,1384550.0,8.29,8.29,8.27,8.27,1384550.0
2016-08-31 12:15:00,8.26,8.26,8.24,8.24,454000.0,8.26,8.26,8.24,8.24,454000.0
2016-08-31 12:20:00,8.24,8.26,8.24,8.26,468500.0,8.24,8.26,8.24,8.26,468500.0
2016-08-31 12:25:00,8.26,8.26,8.25,8.25,288800.0,8.26,8.26,8.25,8.25,288800.0
2016-08-31 12:30:00,8.25,8.25,8.24,8.25,330800.0,8.25,8.25,8.24,8.25,330800.0
2016-08-31 12:35:00,8.25,8.26,8.25,8.26,345000.0,8.25,8.26,8.25,8.26,345000.0
2016-08-31 12:40:00,8.26,8.26,8.24,8.24,285000.0,8.26,8.26,8.24,8.24,285000.0
2016-08-31 12:45:00,8.24,8.26,8.24,8.26,301900.0,8.24,8.26,8.24,8.26,301900.0
2016-08-31 12:50:00,8.26,8.26,8.25,8.25,368600.0,8.26,8.26,8.25,8.25,368600.0
2016-08-31 12:55:00,8.26,8.26,8.24,8.25,212250.0,8.26,8.26,8.24,8.25,212250.0
2016-08-31 13:00:00,8.25,8.26,8.25,8.26,235000.0,8.25,8.26,8.25,8.26,235000.0
2016-08-31 13:05:00,8.26,8.26,8.25,8.26,168950.0,8.26,8.26,8.25,8.26,168950.0
2016-08-31 13:10:00,8.26,8.26,8.25,8.25,433050.0,8.26,8.26,8.25,8.25,433050.0
2016-08-31 13:15:00,8.25,8.25,8.24,8.25,499950.0,8.25,8.25,8.24,8.25,499950.0
2016-08-31 13:20:00,8.25,8.25,8.24,8.25,252200.0,8.25,8.25,8.24,8.25,252200.0
2016-08-31 13:25:00,8.24,8.25,8.24,8.24,322200.0,8.24,8.25,8.24,8.24,322200.0
2016-08-31 13:30:00,8.25,8.25,8.24,8.25,489150.0,8.25,8.25,8.24,8.25,489150.0
2016-08-31 13:35:00,8.24,8.27,8.24,8.27,631600.0,8.24,8.27,8.24,8.27,631600.0
2016-08-31 13:40:00,8.27,8.27,8.26,8.26,433750.0,8.27,8.27,8.26,8.26,433750.0
2016-08-31 13:45:00,8.26,8.26,8.25,8.25,257000.0,8.26,8.26,8.25,8.25,257000.0
2016-08-31 13:50:00,8.25,8.26,8.25,8.26,424100.0,8.25,8.26,8.25,8.26,424100.0
2016-08-31 13:55:00,8.26,8.26,8.25,8.25,295000.0,8.26,8.26,8.25,8.25,295000.0
2016-08-31 14:00:00,8.26,8.27,8.26,8.27,147150.0,8.26,8.27,8.26,8.27,147150.0
2016-08-31 14:05:00,8.27,8.28,8.26,8.26,174400.0,8.27,8.28,8.26,8.26,174400.0
2016-08-31 14:10:00,8.27,8.27,8.26,8.27,76200.0,8.27,8.27,8.26,8.27,76200.0
2016-08-31 14:15:00,8.27,8.27,8.26,8.26,361000.0,8.27,8.27,8.26,8.26,361000.0
2016-08-31 14:20:00,8.27,8.27,8.26,8.27,183600.0,8.27,8.27,8.26,8.27,183600.0
2016-08-31 14:25:00,8.27,8.27,8.26,8.27,120000.0,8.27,8.27,8.26,8.27,120000.0
2016-08-31 14:30:00,8.27,8.27,8.26,8.27,287700.0,8.27,8.27,8.26,8.27,287700.0
2016-08-31 14:35:00,8.27,8.28,8.26,8.27,537850.0,8.27,8.28,8.26,8.27,537850.0
2016-08-31 14:40:00,8.27,8.27,8.26,8.27,247500.0,8.27,8.27,8.26,8.27,247500.0
2016-08-31 14:45:00,8.27,8.27,8.27,8.27,265050.0,8.27,8.27,8.27,8.27,265050.0
2016-08-31 14:50:00,8.27,8.3,8.27,8.3,512400.0,8.27,8.3,8.27,8.3,512400.0
2016-08-31 14:55:00,8.29,8.29,8.28,8.29,313300.0,8.29,8.29,8.28,8.29,313300.0
2016-08-31 15:00:00,8.29,8.29,8.27,8.29,435900.0,8.29,8.29,8.27,8.29,435900.0
2016-08-31 15:05:00,8.29,8.29,8.28,8.28,377300.0,8.29,8.29,8.28,8.28,377300.0
2016-08-31 15:10:00,8.28,8.29,8.28,8.28,390450.0,8.28,8.29,8.28,8.28,390450.0
2016-08-31 15:15:00,8.28,8.29,8.28,8.29,182650.0,8.28,8.29,8.28,8.29,182650.0
2016-08-31 15:20:00,8.29,8.29,8.28,8.29,375700.0,8.29,8.29,8.28,8.29,375700.0
2016-08-31 15:25:00,8.29,8.3,8.29,8.29,634450.0,8.29,8.3,8.29,8.29,634450.0
2016-08-31 15:30:00,8.29,8.29,8.29,8.29,312000.0,8.29,8.29,8.29,8.29,312000.0
2016-08-31 15:35:00,8.29,8.31,8.29,8.3,526250.0,8.29,8.31,8.29,8.3,526250.0
2016-08-31 15:40:00,8.3,8.32,8.3,8.3,746800.0,8.3,8.32,8.3,8.3,746800.0
2016-08-31 15:45:00,8.3,8.3,8.29,8.29,525350.0,8.3,8.3,8.29,8.29,525350.0
2016-08-31 15:50:00,8.29,8.29,8.27,8.27,2046000.0,8.29,8.29,8.27,8.27,2046000.0
2016-08-31 15:55:00,8.27,8.28,8.27,8.28,1980700.0,8.27,8.28,8.27,8.28,1980700.0
2016-09-01 09:30:00,8.32,8.32,8.26,8.29,585350.0,8.32,8.32,8.26,8.29,585350.0
2016-09-01 09:35:00,8.29,8.31,8.27,8.27,482050.0,8.29,8.31,8.27,8.27,482050.0
2016-09-01 09:40:00,8.27,8.29,8.27,8.28,433500.0,8.27,8.29,8.27,8.28,433500.0
2016-09-01 09:45:00,8.28,8.28,8.25,8.25,389600.0,8.28,8.28,8.25,8.25,389600.0
2016-09-01 09:50:00,8.26,8.27,8.24,8.25,745000.0,8.26,8.27,8.24,8.25,745000.0
2016-09-01 09:55:00,8.25,8.26,8.24,8.24,1062650.0,8.25,8.26,8.24,8.24,1062650.0
2016-09-01 10:00:00,8.24,8.25,8.22,8.24,495800.0,8.24,8.25,8.22,8.24,495800.0
2016-09-01 10:05:00,8.24,8.26,8.23,8.25,796300.0,8.24,8.26,8.23,8.25,796300.0
2016-09-01 10:10:00,8.25,8.27,8.24,8.25,556850.0,8.25,8.27,8.24,8.25,556850.0
2016-09-01 10:15:00,8.25,8.26,8.25,8.25,150000.0,8.25,8.26,8.25,8.25,150000.0
2016-09-01 10:20:00,8.25,8.25,8.23,8.23,542600.0,8.25,8.25,8.23,8.23,542600.0
2016-09-01 10:25:00,8.24,8.24,8.23,8.23,511200.0,8.24,8.24,8.23,8.23,511200.0
2016-09-01 10:30:00,8.23,8.23,8.21,8.22,624550.0,8.23,8.23,8.21,8.22,624550.0
2016-09-01 10:35:00,8.22,8.23,8.22,8.22,404700.0,8.22,8.23,8.22,8.22,404700.0
2016-09-01 10:40:00,8.23,8.24,8.23,8.24,166450.0,8.23,8.24,8.23,8.24,166450.0
2016-09-01 10:45:00,8.23,8.24,8.23,8.24,145800.0,8.23,8.24,8.23,8.24,145800.0
2016-09-01 10:50:00,8.24,8.26,8.24,8.25,197500.0,8.24,8.26,8.24,8.25,197500.0
2016-09-01 10:55:00,8.25,8.25,8.24,8.24,291450.0,8.25,8.25,8.24,8.24,291450.0
2016-09-01 11:00:00,8.24,8.25,8.24,8.25,501050.0,8.24,8.25,8.24,8.25,501050.0
2016-09-01 11:05:00,8.25,8.26,8.25,8.25,165950.0,8.25,8.26,8.25,8.25,165950.0
2016-09-01 11:10:00,8.25,8.26,8.25,8.26,283550.0,8.25,8.26,8.25,8.26,283550.0
2016-09-01 11:15:00,8.26,8.27,8.25,8.26,392900.0,8.26,8.27,8.25,8.26,392900.0
2016-09-01 11:20:00,8.26,8.27,8.26,8.26,564500.0,8.26,8.27,8.26,8.26,564500.0
2016-09-01 11:25:00,8.26,8.28,8.25,8.27,665850.0,8.26,8.28,8.25,8.27,665850.0
2016-09-01 11:30:00,8.27,8.29,8.27,8.28,892500.0,8.27,8.29,8.27,8.28,892500.0
2016-09-01 11:35:00,8.29,8.29,8.27,8.27,200500.0,8.29,8.29,8.27,8.27,200500.0
2016-09-01 11:40:00,8.27,8.27,8.26,8.26,253400.0,8.27,8.27,8.26,8.26,253400.0
2016-09-01 11:45:00,8.26,8.28,8.26,8.26,270750.0,8.26,8.28,8.26,8.26,270750.0
2016-09-01 11:50:00,8.26,8.27,8.26,8.26,185000.0,8.26,8.27,8.26,8.26,185000.0
2016-09-01 11:55:00,8.27,8.27,8.25,8.26,399300.0,8.27,8.27,8.25,8.26,399300.0
2016-09-01 12:00:00,8.26,8.26,8.26,8.26,170000.0,8.26,8.26,8.26,8.26,170000.0
2016-09-01 12:05:00,8.26,8.27,8.26,8.27,300600.0,8.26,8.27,8.26,8.27,300600.0
2016-09-01 12:10:00,8.26,8.28,8.26,8.28,355600.0,8.26,8.28,8.26,8.28,355600.0
2016-09-01 12:15:00,8.27,8.28,8.27,8.28,606500.0,8.27,8.28,8.27,8.28,606500.0
2016-09-01 12:20:00,8.28,8.3,8.28,8.29,470250.0,8.28,8.3,8.28,8.29,470250.0
2016-09-01 12:25:00,8.29,8.31,8.29,8.3,866200.0,8.29,8.31,8.29,8.3,866200.0
2016-09-01 12:30:00,8.3,8.31,8.3,8.31,330750.0,8.3,8.31,8.3,8.31,330750.0
2016-09-01 12:35:00,8.31,8.31,8.29,8.3,170200.0,8.31,8.31,8.29,8.3,170200.0
2016-09-01 12:40:00,8.29,8.29,8.29,8.29,406750.0,8.29,8.29,8.29,8.29,406750.0
2016-09-01 12:45:00,8.29,8.29,8.28,8.28,337900.0,8.29,8.29,8.28,8.28,337900.0
2016-09-01 12:50:00,8.28,8.29,8.28,8.28,184750.0,8.28,8.29,8.28,8.28,184750.0
2016-09-01 12:55:00,8.28,8.28,8.27,8.27,151400.0,8.28,8.28,8.27,8.27,151400.0
2016-09-01 13:00:00,8.27,8.28,8.27,8.27,87450.0,8.27,8.28,8.27,8.27,87450.0
2016-09-01 13:05:00,8.27,8.29,8.27,8.29,960700.0,8.27,8.29,8.27,8.29,960700.0
2016-09-01 13:10:00,8.29,8.29,8.26,8.27,297950.0,8.29,8.29,8.26,8.27,297950.0
2016-09-01 13:15:00,8.27,8.28,8.27,8.28,25000.0,8.27,8.28,8.27,8.28,25000.0
2016-09-01 13:20:00,8.28,8.29,8.27,8.29,159350.0,8.28,8.29,8.27,8.29,159350.0
2016-09-01 13:25:00,8.29,8.3,8.29,8.29,849100.0,8.29,8.3,8.29,8.29,849100.0
2016-09-01 13:30:00,8.3,8.3,8.29,8.29,189150.0,8.3,8.3,8.29,8.29,189150.0
2016-09-01 13:35:00,8.29,8.29,8.29,8.29,25000.0,8.29,8.29,8.29,8.29,25000.0
2016-09-01 13:40:00,8.29,8.3,8.29,8.29,65000.0,8.29,8.3,8.29,8.29,65000.0
2016-09-01 13:45:00,8.3,8.3,8.29,8.29,90000.0,8.3,8.3,8.29,8.29,90000.0
2016-09-01 13:50:00,8.29,8.3,8.29,8.29,142200.0,8.29,8.3,8.29,8.29,142200.0
2016-09-01 13:55:00,8.29,8.29,8.29,8.29,80000.0,8.29,8.29,8.29,8.29,80000.0
2016-09-01 14:00:00,8.29,8.29,8.27,8.27,117050.0,8.29,8.29,8.27,8.27,117050.0
2016-09-01 14:05:00,8.28,8.28,8.27,8.27,93450.0,8.28,8.28,8.27,8.27,93450.0
2016-09-01 14:10:00,8.27,8.28,8.27,8.28,70000.0,8.27,8.28,8.27,8.28,70000.0
2016-09-01 14:15:00,8.28,8.29,8.28,8.28,217750.0,8.28,8.29,8.28,8.28,217750.0
2016-09-01 14:20:00,8.28,8.29,8.28,8.28,439350.0,8.28,8.29,8.28,8.28,439350.0
2016-09-01 14:25:00,8.28,8.29,8.28,8.28,350450.0,8.28,8.29,8.28,8.28,350450.0
2016-09-01 14:30:00,8.28,8.28,8.28,8.28,476700.0,8.28,8.28,8.28,8.28,476700.0
2016-09-01 14:35:00,8.28,8.28,8.28,8.28,399950.0,8.28,8.28,8.28,8.28,399950.0
2016-09-01 14:40:00,8.29,8.29,8.27,8.28,205000.0,8.29,8.29,8.27,8.28,205000.0
2016-09-01 14:45:00,8.28,8.29,8.28,8.28,165000.0,8.28,8.29,8.28,8.28,165000.0
2016-09-01 14:50:00,8.28,8.28,8.27,8.28,180000.0,8.28,8.28,8.27,8.28,180000.0
2016-09-01 14:55:00,8.28,8.28,8.27,8.28,175000.0,8.28,8.28,8.27,8.28,175000.0
2016-09-01 15:00:00,8.28,8.28,8.28,8.28,77100.0,8.28,8.28,8.28,8.28,77100.0
2016-09-01 15:05:00,8.27,8.28,8.27,8.27,40000.0,8.27,8.28,8.27,8.27,40000.0
2016-09-01 15:10:00,8.27,8.28,8.27,8.28,331350.0,8.27,8.28,8.27,8.28,331350.0
2016-09-01 15:15:00,8.28,8.28,8.27,8.27,219300.0,8.28,8.28,8.27,8.27,219300.0
2016-09-01 15:20:00,8.28,8.28,8.28,8.28,217500.0,8.28,8.28,8.28,8.28,217500.0
2016-09-01 15:25:00,8.28,8.28,8.27,8.28,178650.0,8.28,8.28,8.27,8.28,178650.0
2016-09-01 15:30:00,8.28,8.28,8.28,8.28,527550.0,8.28,8.28,8.28,8.28,527550.0
2016-09-01 15:35:00,8.28,8.28,8.27,8.27,260850.0,8.28,8.28,8.27,8.27,260850.0
2016-09-01 15:40:00,8.27,8.28,8.27,8.28,902400.0,8.27,8.28,8.27,8.28,902400.0
2016-09-01 15:45:00,8.28,8.29,8.28,8.29,493050.0,8.28,8.29,8.28,8.29,493050.0
2016-09-01 15:50:00,8.29,8.3,8.29,8.29,1608350.0,8.29,8.3,8.29,8.29,1608350.0
2016-09-01 15:55:00,8.29,8.3,8.29,8.29,2292150.0,8.29,8.3,8.29,8.29,2292150.0
2016-09-02 09:30:00,8.29,8.3,8.25,8.26,724750.0,8.29,8.3,8.25,8.26,724750.0
2016-09-02 09:35:00,8.26,8.27,8.24,8.26,670900.0,8.26,8.27,8.24,8.26,670900.0
2016-09-02 09:40:00,8.26,8.27,8.25,8.25,550450.0,8.26,8.27,8.25,8.25,550450.0
2016-09-02 09:45:00,8.26,8.27,8.25,8.27,540400.0,8.26,8.27,8.25,8.27,540400.0
2016-09-02 09:50:00,8.26,8.26,8.24,8.24,646900.0,8.26,8.26,8.24,8.24,646900.0
2016-09-02 09:55:00,8.25,8.25,8.22,8.24,1002250.0,8.25,8.25,8.22,8.24,1002250.0
2016-09-02 10:00:00,8.24,8.25,8.23,8.24,678050.0,8.24,8.25,8.23,8.24,678050.0
2016-09-02 10:05:00,8.24,8.25,8.24,8.24,390000.0,8.24,8.25,8.24,8.24,390000.0
2016-09-02 10:10:00,8.24,8.25,8.23,8.24,1225600.0,8.24,8.25,8.23,8.24,1225600.0
2016-09-02 10:15:00,8.25,8.25,8.22,8.22,254750.0,8.25,8.25,8.22,8.22,254750.0
2016-09-02 10:20:00,8.22,8.23,8.22,8.22,514250.0,8.22,8.23,8.22,8.22,514250.0
2016-09-02 10:25:00,8.21,8.23,8.21,8.22,246000.0,8.21,8.23,8.21,8.22,246000.0
2016-09-02 10:30:00,8.22,8.24,8.22,8.23,1340300.0,8.22,8.24,8.22,8.23,1340300.0
2016-09-02 10:35:00,8.23,8.26,8.23,8.24,1387750.0,8.23,8.26,8.23,8.24,1387750.0
2016-09-02 10:40:00,8.24,8.25,8.23,8.23,145000.0,8.24,8.25,8.23,8.23,145000.0
2016-09-02 10:45:00,8.23,8.25,8.22,8.22,542450.0,8.23,8.25,8.22,8.22,542450.0
2016-09-02 10:50:00,8.22,8.23,8.22,8.22,578400.0,8.22,8.23,8.22,8.22,578400.0
2016-09-02 10:55:00,8.23,8.23,8.21,8.21,388350.0,8.23,8.23,8.21,8.21,388350.0
2016-09-02 11:00:00,8.21,8.22,8.2,8.22,1053750.0,8.21,8.22,8.2,8.22,1053750.0
2016-09-02 11:05:00,8.22,8.22,8.21,8.21,552000.0,8.22,8.22,8.21,8.21,552000.0
2016-09-02 11:10:00,8.21,8.22,8.21,8.21,506050.0,8.21,8.22,8.21,8.21,506050.0
2016-09-02 11:15:00,8.21,8.21,8.21,8.21,267500.0,8.21,8.21,8.21,8.21,267500.0
2016-09-02 11:20:00,8.21,8.21,8.2,8.21,464150.0,8.21,8.21,8.2,8.21,464150.0
2016-09-02 11:25:00,8.21,8.21,8.18,8.18,1584350.0,8.21,8.21,8.18,8.18,1584350.0
2016-09-02 11:30:00,8.18,8.19,8.18,8.19,312050.0,8.18,8.19,8.18,8.19,312050.0
2016-09-02 11:35:00,8.19,8.2,8.19,8.2,345000.0,8.19,8.2,8.19,8.2,345000.0
2016-09-02 11:40:00,8.2,8.2,8.19,8.19,324050.0,8.2,8.2,8.19,8.19,324050.0
2016-09-02 11:45:00,8.19,8.19,8.19,8.19,230700.0,8.19,8.19,8.19,8.19,230700.0
2016-09-02 11:50:00,8.19,8.19,8.18,8.19,231250.0,8.19,8.19,8.18,8.19,231250.0
2016-09-02 11:55:00,8.19,8.19,8.18,8.19,359450.0,8.19,8.19,8.18,8.19,359450.0
2016-09-02 12:00:00,8.19,8.2,8.19,8.19,168400.0,8.19,8.2,8.19,8.19,168400.0
2016-09-02 12:05:00,8.19,8.19,8.18,8.19,471350.0,8.19,8.19,8.18,8.19,471350.0
2016-09-02 12:10:00,8.19,8.2,8.19,8.2,581350.0,8.19,8.2,8.19,8.2,581350.0
2016-09-02 12:15:00,8.19,8.2,8.19,8.2,452550.0,8.19,8.2,8.19,8.2,452550.0
2016-09-02 12:20:00,8.19,8.21,8.18,8.21,1018500.0,8.19,8.21,8.18,8.21,1018500.0
2016-09-02 12:25:00,8.2,8.21,8.2,8.2,523050.0,8.2,8.21,8.2,8.2,523050.0
2016-09-02 12:30:00,8.2,8.2,8.19,8.19,182500.0,8.2,8.2,8.19,8.19,182500.0
2016-09-02 12:35:00,8.19,8.21,8.19,8.19,458350.0,8.19,8.21,8.19,8.19,458350.0
2016-09-02 12:40:00,8.2,8.2,8.19,8.19,154000.0,8.2,8.2,8.19,8.19,154000.0
2016-09-02 12:45:00,8.19,8.19,8.19,8.19,167950.0,8.19,8.19,8.19,8.19,167950.0
2016-09-02 12:50:00,8.19,8.2,8.19,8.19,171000.0,8.19,8.2,8.19,8.19,171000.0
2016-09-02 12:55:00,8.2,8.2,8.19,8.19,358300.0,8.2,8.2,8.19,8.19,358300.0
2016-09-02 13:00:00,8.19,8.2,8.19,8.2,556000.0,8.19,8.2,8.19,8.2,556000.0
2016-09-02 13:05:00,8.19,8.21,8.19,8.21,1464150.0,8.19,8.21,8.19,8.21,1464150.0
2016-09-02 13:10:00,8.21,8.21,8.2,8.21,802750.0,8.21,8.21,8.2,8.21,802750.0
2016-09-02 13:15:00,8.21,8.22,8.2,8.2,693650.0,8.21,8.22,8.2,8.2,693650.0
2016-09-02 13:20:00,8.2,8.22,8.2,8.21,569300.0,8.2,8.22,8.2,8.21,569300.0
2016-09-02 13:25:00,8.21,8.22,8.2,8.21,297500.0,8.21,8.22,8.2,8.21,297500.0
2016-09-02 13:30:00,8.2,8.21,8.19,8.2,290250.0,8.2,8.21,8.19,8.2,290250.0
2016-09-02 13:35:00,8.2,8.2,8.19,8.19,195000.0,8.2,8.2,8.19,8.19,195000.0
2016-09-02 13:40:00,8.19,8.19,8.18,8.19,100000.0,8.19,8.19,8.18,8.19,100000.0
2016-09-02 13:45:00,8.19,8.19,8.18,8.19,175000.0,8.19,8.19,8.18,8.19,175000.0
2016-09-02 13:50:00,8.19,8.19,8.18,8.18,232200.0,8.19,8.19,8.18,8.18,232200.0
2016-09-02 13:55:00,8.19,8.19,8.18,8.19,210000.0,8.19,8.19,8.18,8.19,210000.0
2016-09-02 14:00:00,8.18,8.19,8.18,8.18,408650.0,8.18,8.19,8.18,8.18,408650.0
2016-09-02 14:05:00,8.19,8.19,8.18,8.19,495950.0,8.19,8.19,8.18,8.19,495950.0
2016-09-02 14:10:00,8.19,8.19,8.18,8.19,864950.0,8.19,8.19,8.18,8.19,864950.0
2016-09-02 14:15:00,8.18,8.2,8.18,8.2,201850.0,8.18,8.2,8.18,8.2,201850.0
2016-09-02 14:20:00,8.2,8.2,8.18,8.19,448200.0,8.2,8.2,8.18,8.19,448200.0
2016-09-02 14:25:00,8.19,8.2,8.18,8.19,300000.0,8.19,8.2,8.18,8.19,300000.0
2016-09-02 14:30:00,8.18,8.19,8.18,8.18,102150.0,8.18,8.19,8.18,8.18,102150.0
2016-09-02 14:35:00,8.18,8.19,8.18,8.19,310000.0,8.18,8.19,8.18,8.19,310000.0
2016-09-02 14:40:00,8.19,8.19,8.18,8.18,247500.0,8.19,8.19,8.18,8.18,247500.0
2016-09-02 14:45:00,8.18,8.19,8.18,8.19,278000.0,8.18,8.19,8.18,8.19,278000.0
2016-09-02 14:50:00,8.18,8.19,8.18,8.19,105000.0,8.18,8.19,8.18,8.19,105000.0
2016-09-02 14:55:00,8.19,8.19,8.18,8.18,337600.0,8.19,8.19,8.18,8.18,337600.0
2016-09-02 15:00:00,8.18,8.19,8.18,8.18,195900.0,8.18,8.19,8.18,8.18,195900.0
2016-09-02 15:05:00,8.18,8.19,8.18,8.18,429300.0,8.18,8.19,8.18,8.18,429300.0
2016-09-02 15:10:00,8.18,8.19,8.18,8.19,733950.0,8.18,8.19,8.18,8.19,733950.0
2016-09-02 15:15:00,8.19,8.19,8.19,8.19,403400.0,8.19,8.19,8.19,8.19,403400.0
2016-09-02 15:20:00,8.19,8.19,8.18,8.18,187850.0,8.19,8.19,8.18,8.18,187850.0
2016-09-02 15:25:00,8.18,8.18,8.18,8.18,465350.0,8.18,8.18,8.18,8.18,465350.0
2016-09-02 15:30:00,8.18,8.18,8.17,8.18,355000.0,8.18,8.18,8.17,8.18,355000.0
2016-09-02 15:35:00,8.18,8.18,8.17,8.17,559100.0,8.18,8.18,8.17,8.17,559100.0
2016-09-02 15:40:00,8.17,8.17,8.16,8.16,722050.0,8.17,8.17,8.16,8.16,722050.0
2016-09-02 15:45:00,8.16,8.17,8.16,8.17,947200.0,8.16,8.17,8.16,8.17,947200.0
2016-09-02 15:50:00,8.17,8.17,8.16,8.17,1047700.0,8.17,8.17,8.16,8.17,1047700.0
2016-09-02 15:55:00,8.17,8.18,8.17,8.17,1172850.0,8.17,8.18,8.17,8.17,1172850.0
2016-09-06 09:30:00,8.17,8.2,8.12,8.13,1163550.0,8.17,8.2,8.12,8.13,1163550.0
2016-09-06 09:35:00,8.14,8.15,8.12,8.14,326250.0,8.14,8.15,8.12,8.14,326250.0
2016-09-06 09:40:00,8.15,8.18,8.15,8.17,366100.0,8.15,8.18,8.15,8.17,366100.0
2016-09-06 09:45:00,8.18,8.2,8.17,8.19,717850.0,8.18,8.2,8.17,8.19,717850.0
2016-09-06 09:50:00,8.2,8.21,8.17,8.18,799100.0,8.2,8.21,8.17,8.18,799100.0
2016-09-06 09:55:00,8.18,8.2,8.17,8.19,341750.0,8.18,8.2,8.17,8.19,341750.0
2016-09-06 10:00:00,8.18,8.19,8.17,8.17,221200.0,8.18,8.19,8.17,8.17,221200.0
2016-09-06 10:05:00,8.17,8.17,8.15,8.15,395700.0,8.17,8.17,8.15,8.15,395700.0
2016-09-06 10:10:00,8.15,8.15,8.13,8.13,524800.0,8.15,8.15,8.13,8.13,524800.0
2016-09-06 10:15:00,8.14,8.15,8.12,8.13,787700.0,8.14,8.15,8.12,8.13,787700.0
2016-09-06 10:20:00,8.14,8.15,8.13,8.15,354050.0,8.14,8.15,8.13,8.15,354050.0
2016-09-06 10:25:00,8.14,8.15,8.13,8.15,537250.0,8.14,8.15,8.13,8.15,537250.0
2016-09-06 10:30:00,8.15,8.16,8.13,8.15,368700.0,8.15,8.16,8.13,8.15,368700.0
2016-09-06 10:35:00,8.16,8.16,8.16,8.16,249550.0,8.16,8.16,8.16,8.16,249550.0
2016-09-06 10:40:00,8.16,8.16,8.15,8.16,230000.0,8.16,8.16,8.15,8.16,230000.0
2016-09-06 10:45:00,8.16,8.16,8.15,8.15,98000.0,8.16,8.16,8.15,8.15,98000.0
2016-09-06 10:50:00,8.16,8.17,8.16,8.17,236500.0,8.16,8.17,8.16,8.17,236500.0
2016-09-06 10:55:00,8.16,8.18,8.16,8.18,1089200.0,8.16,8.18,8.16,8.18,1089200.0
2016-09-06 11:00:00,8.18,8.19,8.18,8.19,374700.0,8.18,8.19,8.18,8.19,374700.0
2016-09-06 11:05:00,8.19,8.2,8.19,8.2,293750.0,8.19,8.2,8.19,8.2,293750.0
2016-09-06 11:10:00,8.19,8.2,8.19,8.19,192550.0,8.19,8.2,8.19,8.19,192550.0
2016-09-06 11:15:00,8.19,8.2,8.19,8.19,403400.0,8.19,8.2,8.19,8.19,403400.0
2016-09-06 11:20:00,8.19,8.21,8.19,8.21,235000.0,8.19,8.21,8.19,8.21,235000.0
2016-09-06 11:25:00,8.21,8.22,8.2,8.21,584150.0,8.21,8.22,8.2,8.21,584150.0
2016-09-06 11:30:00,8.22,8.23,8.22,8.22,330750.0,8.22,8.23,8.22,8.22,330750.0
2016-09-06 11:35:00,8.22,8.24,8.22,8.23,443300.0,8.22,8.24,8.22,8.23,443300.0
2016-09-06 11:40:00,8.23,8.23,8.22,8.22,177550.0,8.23,8.23,8.22,8.22,177550.0
2016-09-06 11:45:00,8.22,8.22,8.21,8.22,102500.0,8.22,8.22,8.21,8.22,102500.0
2016-09-06 11:50:00,8.23,8.23,8.21,8.21,255000.0,8.23,8.23,8.21,8.21,255000.0
2016-09-06 11:55:00,8.21,8.22,8.21,8.22,633250.0,8.21,8.22,8.21,8.22,633250.0
2016-09-06 12:00:00,8.22,8.22,8.21,8.22,652450.0,8.22,8.22,8.21,8.22,652450.0
2016-09-06 12:05:00,8.22,8.23,8.22,8.23,317300.0,8.22,8.23,8.22,8.23,317300.0
2016-09-06 12:10:00,8.23,8.25,8.23,8.24,760000.0,8.23,8.25,8.23,8.24,760000.0
2016-09-06 12:15:00,8.24,8.25,8.24,8.25,360650.0,8.24,8.25,8.24,8.25,360650.0
2016-09-06 12:20:00,8.25,8.26,8.24,8.25,370500.0,8.25,8.26,8.24,8.25,370500.0
2016-09-06 12:25:00,8.25,8.27,8.25,8.26,598850.0,8.25,8.27,8.25,8.26,598850.0
2016-09-06 12:30:00,8.26,8.27,8.26,8.27,267500.0,8.26,8.27,8.26,8.27,267500.0
2016-09-06 12:35:00,8.27,8.28,8.26,8.28,464450.0,8.27,8.28,8.26,8.28,464450.0
2016-09-06 12:40:00,8.27,8.3,8.27,8.29,635600.0,8.27,8.3,8.27,8.29,635600.0
2016-09-06 12:45:00,8.29,8.29,8.27,8.29,615000.0,8.29,8.29,8.27,8.29,615000.0
2016-09-06 12:50:00,8.29,8.3,8.28,8.29,296300.0,8.29,8.3,8.28,8.29,296300.0
2016-09-06 12:55:00,8.29,8.31,8.29,8.29,1229600.0,8.29,8.31,8.29,8.29,1229600.0
2016-09-06 13:00:00,8.3,8.3,8.28,8.28,330150.0,8.3,8.3,8.28,8.28,330150.0
2016-09-06 13:05:00,8.28,8.29,8.27,8.29,903950.0,8.28,8.29,8.27,8.29,903950.0
2016-09-06 13:10:00,8.29,8.3,8.28,8.29,456250.0,8.29,8.3,8.28,8.29,456250.0
2016-09-06 13:15:00,8.29,8.29,8.29,8.29,88750.0,8.29,8.29,8.29,8.29,88750.0
2016-09-06 13:20:00,8.28,8.3,8.28,8.29,512450.0,8.28,8.3,8.28,8.29,512450.0
2016-09-06 13:25:00,8.29,8.29,8.28,8.28,107400.0,8.29,8.29,8.28,8.28,107400.0
2016-09-06 13:30:00,8.27,8.27,8.26,8.26,286450.0,8.27,8.27,8.26,8.26,286450.0
2016-09-06 13:35:00,8.27,8.28,8.27,8.28,268750.0,8.27,8.28,8.27,8.28,268750.0
2016-09-06 13:40:00,8.28,8.29,8.27,8.29,502500.0,8.28,8.29,8.27,8.29,502500.0
2016-09-06 13:45:00,8.28,8.29,8.28,8.29,512750.0,8.28,8.29,8.28,8.29,512750.0
2016-09-06 13:50:00,8.29,8.29,8.28,8.29,1068450.0,8.29,8.29,8.28,8.29,1068450.0
2016-09-06 13:55:00,8.29,8.3,8.28,8.29,509000.0,8.29,8.3,8.28,8.29,509000.0
2016-09-06 14:00:00,8.29,8.29,8.28,8.29,415500.0,8.29,8.29,8.28,8.29,415500.0
2016-09-06 14:05:00,8.29,8.29,8.28,8.29,286300.0,8.29,8.29,8.28,8.29,286300.0
2016-09-06 14:10:00,8.28,8.29,8.28,8.28,901000.0,8.28,8.29,8.28,8.28,901000.0
2016-09-06 14:15:00,8.28,8.29,8.28,8.28,464100.0,8.28,8.29,8.28,8.28,464100.0
2016-09-06 14:20:00,8.28,8.29,8.28,8.28,215550.0,8.28,8.29,8.28,8.28,215550.0
2016-09-06 14:25:00,8.29,8.29,8.28,8.29,266000.0,8.29,8.29,8.28,8.29,266000.0
2016-09-06 14:30:00,8.29,8.3,8.29,8.3,85150.0,8.29,8.3,8.29,8.3,85150.0
2016-09-06 14:35:00,8.3,8.3,8.28,8.29,575400.0,8.3,8.3,8.28,8.29,575400.0
2016-09-06 14:40:00,8.29,8.29,8.28,8.28,315800.0,8.29,8.29,8.28,8.28,315800.0
2016-09-06 14:45:00,8.28,8.28,8.28,8.28,471300.0,8.28,8.28,8.28,8.28,471300.0
2016-09-06 14:50:00,8.28,8.29,8.28,8.28,262100.0,8.28,8.29,8.28,8.28,262100.0
2016-09-06 14:55:00,8.28,8.28,8.28,8.28,285000.0,8.28,8.28,8.28,8.28,285000.0
2016-09-06 15:00:00,8.28,8.28,8.26,8.27,884500.0,8.28,8.28,8.26,8.27,884500.0
2016-09-06 15:05:00,8.27,8.28,8.27,8.27,546450.0,8.27,8.28,8.27,8.27,546450.0
2016-09-06 15:10:00,8.27,8.27,8.26,8.26,1194700.0,8.27,8.27,8.26,8.26,1194700.0
2016-09-06 15:15:00,8.26,8.27,8.26,8.27,169450.0,8.26,8.27,8.26,8.27,169450.0
2016-09-06 15:20:00,8.27,8.27,8.26,8.26,118500.0,8.27,8.27,8.26,8.26,118500.0
2016-09-06 15:25:00,8.26,8.27,8.26,8.27,110300.0,8.26,8.27,8.26,8.27,110300.0
2016-09-06 15:30:00,8.27,8.28,8.27,8.28,255250.0,8.27,8.28,8.27,8.28,255250.0
2016-09-06 15:35:00,8.28,8.29,8.28,8.29,447650.0,8.28,8.29,8.28,8.29,447650.0
2016-09-06 15:40:00,8.29,8.29,8.27,8.28,364500.0,8.29,8.29,8.27,8.28,364500.0
2016-09-06 15:45:00,8.28,8.29,8.27,8.28,985600.0,8.28,8.29,8.27,8.28,985600.0
2016-09-06 15:50:00,8.28,8.29,8.28,8.29,379100.0,8.28,8.29,8.28,8.29,379100.0
2016-09-06 15:55:00,8.29,8.29,8.27,8.28,1285350.0,8.29,8.29,8.27,8.28,1285350.0
2016-09-07 09:30:00,8.62,8.81,8.6,8.76,14424150.0,8.62,8.81,8.6,8.76,14424150.0
2016-09-07 09:35:00,8.75,8.76,8.66,8.7,5553250.0,8.75,8.76,8.66,8.7,5553250.0
2016-09-07 09:40:00,8.7,8.73,8.67,8.69,3387500.0,8.7,8.73,8.67,8.69,3387500.0
2016-09-07 09:45:00,8.68,8.72,8.67,8.67,2918550.0,8.68,8.72,8.67,8.67,2918550.0
2016-09-07 09:50:00,8.67,8.74,8.64,8.73,4786300.0,8.67,8.74,8.64,8.73,4786300.0
2016-09-07 09:55:00,8.73,8.74,8.69,8.71,2278700.0,8.73,8.74,8.69,8.71,2278700.0
2016-09-07 10:00:00,8.71,8.8,8.71,8.75,6814600.0,8.71,8.8,8.71,8.75,6814600.0
2016-09-07 10:05:00,8.75,8.76,8.72,8.73,2722450.0,8.75,8.76,8.72,8.73,2722450.0
2016-09-07 10:10:00,8.73,8.75,8.7,8.72,2372450.0,8.73,8.75,8.7,8.72,2372450.0
2016-09-07 10:15:00,8.72,8.74,8.72,8.74,2108400.0,8.72,8.74,8.72,8.74,2108400.0
2016-09-07 10:20:00,8.73,8.82,8.73,8.82,4499600.0,8.73,8.82,8.73,8.82,4499600.0
2016-09-07 10:25:00,8.81,8.82,8.77,8.79,3249350.0,8.81,8.82,8.77,8.79,3249350.0
2016-09-07 10:30:00,8.79,8.8,8.77,8.78,1702750.0,8.79,8.8,8.77,8.78,1702750.0
2016-09-07 10:35:00,8.78,8.78,8.75,8.75,1630550.0,8.78,8.78,8.75,8.75,1630550.0
2016-09-07 10:40:00,8.76,8.77,8.74,8.76,1523800.0,8.76,8.77,8.74,8.76,1523800.0
2016-09-07 10:45:00,8.77,8.77,8.75,8.76,1015050.0,8.77,8.77,8.75,8.76,1015050.0
2016-09-07 10:50:00,8.76,8.77,8.76,8.76,690900.0,8.76,8.77,8.76,8.76,690900.0
2016-09-07 10:55:00,8.77,8.77,8.76,8.76,465850.0,8.77,8.77,8.76,8.76,465850.0
2016-09-07 11:00:00,8.76,8.77,8.73,8.74,1813550.0,8.76,8.77,8.73,8.74,1813550.0
2016-09-07 11:05:00,8.74,8.76,8.73,8.74,829700.0,8.74,8.76,8.73,8.74,829700.0
2016-09-07 11:10:00,8.74,8.75,8.73,8.74,727800.0,8.74,8.75,8.73,8.74,727800.0
2016-09-07 11:15:00,8.73,8.74,8.72,8.73,1009700.0,8.73,8.74,8.72,8.73,1009700.0
2016-09-07 11:20:00,8.73,8.75,8.72,8.72,1064100.0,8.73,8.75,8.72,8.72,1064100.0
2016-09-07 11:25:00,8.73,8.75,8.73,8.75,1633650.0,8.73,8.75,8.73,8.75,1633650.0
2016-09-07 11:30:00,8.75,8.75,8.75,8.75,848750.0,8.75,8.75,8.75,8.75,848750.0
2016-09-07 11:35:00,8.75,8.76,8.75,8.76,567650.0,8.75,8.76,8.75,8.76,567650.0
2016-09-07 11:40:00,8.76,8.76,8.75,8.75,422750.0,8.76,8.76,8.75,8.75,422750.0
2016-09-07 11:45:00,8.75,8.76,8.74,8.75,373100.0,8.75,8.76,8.74,8.75,373100.0
2016-09-07 11:50:00,8.74,8.75,8.73,8.73,535750.0,8.74,8.75,8.73,8.73,535750.0
2016-09-07 11:55:00,8.73,8.74,8.73,8.73,519150.0,8.73,8.74,8.73,8.73,519150.0
2016-09-07 12:00:00,8.73,8.73,8.69,8.7,2756800.0,8.73,8.73,8.69,8.7,2756800.0
2016-09-07 12:05:00,8.69,8.72,8.68,8.72,1492700.0,8.69,8.72,8.68,8.72,1492700.0
2016-09-07 12:10:00,8.72,8.73,8.69,8.7,1391500.0,8.72,8.73,8.69,8.7,1391500.0
2016-09-07 12:15:00,8.7,8.7,8.66,8.67,1870650.0,8.7,8.7,8.66,8.67,1870650.0
2016-09-07 12:20:00,8.67,8.67,8.64,8.65,2448050.0,8.67,8.67,8.64,8.65,2448050.0
2016-09-07 12:25:00,8.64,8.65,8.63,8.63,1166000.0,8.64,8.65,8.63,8.63,1166000.0
2016-09-07 12:30:00,8.64,8.64,8.62,8.62,2693400.0,8.64,8.64,8.62,8.62,2693400.0
2016-09-07 12:35:00,8.63,8.65,8.62,8.64,1431050.0,8.63,8.65,8.62,8.64,1431050.0
2016-09-07 12:40:00,8.64,8.69,8.64,8.67,1632300.0,8.64,8.69,8.64,8.67,1632300.0
2016-09-07 12:45:00,8.67,8.67,8.66,8.66,759100.0,8.67,8.67,8.66,8.66,759100.0
2016-09-07 12:50:00,8.66,8.68,8.66,8.68,1109000.0,8.66,8.68,8.66,8.68,1109000.0
2016-09-07 12:55:00,8.68,8.7,8.68,8.69,725700.0,8.68,8.7,8.68,8.69,725700.0
2016-09-07 13:00:00,8.69,8.7,8.68,8.7,939300.0,8.69,8.7,8.68,8.7,939300.0
2016-09-07 13:05:00,8.7,8.72,8.69,8.71,1365950.0,8.7,8.72,8.69,8.71,1365950.0
2016-09-07 13:10:00,8.72,8.73,8.7,8.7,1121550.0,8.72,8.73,8.7,8.7,1121550.0
2016-09-07 13:15:00,8.7,8.73,8.7,8.71,725200.0,8.7,8.73,8.7,8.71,725200.0
2016-09-07 13:20:00,8.72,8.73,8.71,8.73,221650.0,8.72,8.73,8.71,8.73,221650.0
2016-09-07 13:25:00,8.72,8.73,8.72,8.72,617300.0,8.72,8.73,8.72,8.72,617300.0
2016-09-07 13:30:00,8.72,8.74,8.72,8.74,943950.0,8.72,8.74,8.72,8.74,943950.0
2016-09-07 13:35:00,8.73,8.74,8.73,8.73,630650.0,8.73,8.74,8.73,8.73,630650.0
2016-09-07 13:40:00,8.73,8.73,8.72,8.73,798550.0,8.73,8.73,8.72,8.73,798550.0
2016-09-07 13:45:00,8.73,8.73,8.72,8.73,241000.0,8.73,8.73,8.72,8.73,241000.0
2016-09-07 13:50:00,8.73,8.74,8.73,8.73,422300.0,8.73,8.74,8.73,8.73,422300.0
2016-09-07 13:55:00,8.74,8.74,8.73,8.74,870350.0,8.74,8.74,8.73,8.74,870350.0
2016-09-07 14:00:00,8.74,8.74,8.73,8.73,305750.0,8.74,8.74,8.73,8.73,305750.0
2016-09-07 14:05:00,8.73,8.74,8.72,8.74,561200.0,8.73,8.74,8.72,8.74,561200.0
2016-09-07 14:10:00,8.74,8.76,8.73,8.76,1098550.0,8.74,8.76,8.73,8.76,1098550.0
2016-09-07 14:15:00,8.75,8.76,8.75,8.76,992050.0,8.75,8.76,8.75,8.76,992050.0
2016-09-07 14:20:00,8.76,8.76,8.75,8.76,657550.0,8.76,8.76,8.75,8.76,657550.0
2016-09-07 14:25:00,8.76,8.77,8.75,8.75,627200.0,8.76,8.77,8.75,8.75,627200.0
2016-09-07 14:30:00,8.75,8.76,8.75,8.75,1321000.0,8.75,8.76,8.75,8.75,1321000.0
2016-09-07 14:35:00,8.75,8.76,8.75,8.76,472250.0,8.75,8.76,8.75,8.76,472250.0
2016-09-07 14:40:00,8.76,8.76,8.73,8.73,914250.0,8.76,8.76,8.73,8.73,914250.0
2016-09-07 14:45:00,8.73,8.75,8.73,8.74,300950.0,8.73,8.75,8.73,8.74,300950.0
2016-09-07 14:50:00,8.74,8.75,8.73,8.74,987200.0,8.74,8.75,8.73,8.74,987200.0
2016-09-07 14:55:00,8.74,8.76,8.74,8.75,768250.0,8.74,8.76,8.74,8.75,768250.0
2016-09-07 15:00:00,8.75,8.77,8.75,8.77,742200.0,8.75,8.77,8.75,8.77,742200.0
2016-09-07 15:05:00,8.77,8.77,8.75,8.76,973500.0,8.77,8.77,8.75,8.76,973500.0
2016-09-07 15:10:00,8.76,8.78,8.75,8.77,553900.0,8.76,8.78,8.75,8.77,553900.0
2016-09-07 15:15:00,8.77,8.78,8.76,8.77,1067000.0,8.77,8.78,8.76,8.77,1067000.0
2016-09-07 15:20:00,8.77,8.77,8.76,8.77,1099200.0,8.77,8.77,8.76,8.77,1099200.0
2016-09-07 15:25:00,8.76,8.77,8.76,8.76,414500.0,8.76,8.77,8.76,8.76,414500.0
2016-09-07 15:30:00,8.77,8.77,8.76,8.76,1616850.0,8.77,8.77,8.76,8.76,1616850.0
2016-09-07 15:35:00,8.76,8.77,8.75,8.76,1381750.0,8.76,8.77,8.75,8.76,1381750.0
2016-09-07 15:40:00,8.76,8.77,8.76,8.76,783400.0,8.76,8.77,8.76,8.76,783400.0
2016-09-07 15:45:00,8.76,8.76,8.75,8.76,1268700.0,8.76,8.76,8.75,8.76,1268700.0
2016-09-07 15:50:00,8.75,8.77,8.75,8.76,1719500.0,8.75,8.77,8.75,8.76,1719500.0
2016-09-07 15:55:00,8.76,8.77,8.75,8.77,4401150.0,8.76,8.77,8.75,8.77,4401150.0
2016-09-08 09:30:00,8.75,8.76,8.7,8.71,2011000.0,8.75,8.76,8.7,8.71,2011000.0
2016-09-08 09:35:00,8.71,8.78,8.71,8.73,1552900.0,8.71,8.78,8.71,8.73,1552900.0
2016-09-08 09:40:00,8.73,8.77,8.73,8.76,701500.0,8.73,8.77,8.73,8.76,701500.0
2016-09-08 09:45:00,8.76,8.76,8.72,8.72,774750.0,8.76,8.76,8.72,8.72,774750.0
2016-09-08 09:50:00,8.72,8.74,8.7,8.73,1076900.0,8.72,8.74,8.7,8.73,1076900.0
2016-09-08 09:55:00,8.73,8.73,8.71,8.73,786850.0,8.73,8.73,8.71,8.73,786850.0
2016-09-08 10:00:00,8.73,8.73,8.7,8.71,1212050.0,8.73,8.73,8.7,8.71,1212050.0
2016-09-08 10:05:00,8.71,8.75,8.71,8.74,937100.0,8.71,8.75,8.71,8.74,937100.0
2016-09-08 10:10:00,8.73,8.74,8.73,8.73,367500.0,8.73,8.74,8.73,8.73,367500.0
2016-09-08 10:15:00,8.74,8.74,8.72,8.74,380250.0,8.74,8.74,8.72,8.74,380250.0
2016-09-08 10:20:00,8.74,8.75,8.74,8.75,510400.0,8.74,8.75,8.74,8.75,510400.0
2016-09-08 10:25:00,8.74,8.76,8.74,8.74,626400.0,8.74,8.76,8.74,8.74,626400.0
2016-09-08 10:30:00,8.74,8.76,8.74,8.75,1119750.0,8.74,8.76,8.74,8.75,1119750.0
2016-09-08 10:35:00,8.74,8.77,8.74,8.76,951000.0,8.74,8.77,8.74,8.76,951000.0
2016-09-08 10:40:00,8.76,8.76,8.75,8.75,510600.0,8.76,8.76,8.75,8.75,510600.0
2016-09-08 10:45:00,8.76,8.77,8.75,8.76,495600.0,8.76,8.77,8.75,8.76,495600.0
2016-09-08 10:50:00,8.76,8.79,8.76,8.79,1430750.0,8.76,8.79,8.76,8.79,1430750.0
2016-09-08 10:55:00,8.79,8.8,8.78,8.78,995100.0,8.79,8.8,8.78,8.78,995100.0
2016-09-08 11:00:00,8.79,8.8,8.77,8.79,1223150.0,8.79,8.8,8.77,8.79,1223150.0
2016-09-08 11:05:00,8.79,8.8,8.77,8.8,491400.0,8.79,8.8,8.77,8.8,491400.0
2016-09-08 11:10:00,8.79,8.8,8.78,8.78,549500.0,8.79,8.8,8.78,8.78,549500.0
2016-09-08 11:15:00,8.79,8.79,8.78,8.78,475000.0,8.79,8.79,8.78,8.78,475000.0
2016-09-08 11:20:00,8.78,8.78,8.76,8.77,394100.0,8.78,8.78,8.76,8.77,394100.0
2016-09-08 11:25:00,8.77,8.78,8.77,8.78,280450.0,8.77,8.78,8.77,8.78,280450.0
2016-09-08 11:30:00,8.78,8.78,8.77,8.77,215950.0,8.78,8.78,8.77,8.77,215950.0
2016-09-08 11:35:00,8.77,8.77,8.75,8.76,598450.0,8.77,8.77,8.75,8.76,598450.0
2016-09-08 11:40:00,8.75,8.76,8.75,8.76,175250.0,8.75,8.76,8.75,8.76,175250.0
2016-09-08 11:45:00,8.75,8.76,8.75,8.76,229050.0,8.75,8.76,8.75,8.76,229050.0
2016-09-08 11:50:00,8.76,8.78,8.76,8.78,675300.0,8.76,8.78,8.76,8.78,675300.0
2016-09-08 11:55:00,8.77,8.78,8.77,8.78,256000.0,8.77,8.78,8.77,8.78,256000.0
2016-09-08 12:00:00,8.78,8.79,8.77,8.77,758100.0,8.78,8.79,8.77,8.77,758100.0
2016-09-08 12:05:00,8.77,8.78,8.77,8.77,227650.0,8.77,8.78,8.77,8.77,227650.0
2016-09-08 12:10:00,8.77,8.77,8.76,8.76,127700.0,8.77,8.77,8.76,8.76,127700.0
2016-09-08 12:15:00,8.77,8.78,8.76,8.76,332800.0,8.77,8.78,8.76,8.76,332800.0
2016-09-08 12:20:00,8.76,8.77,8.76,8.77,101450.0,8.76,8.77,8.76,8.77,101450.0
2016-09-08 12:25:00,8.77,8.77,8.76,8.76,163400.0,8.77,8.77,8.76,8.76,163400.0
2016-09-08 12:30:00,8.76,8.76,8.75,8.75,252100.0,8.76,8.76,8.75,8.75,252100.0
2016-09-08 12:35:00,8.75,8.75,8.73,8.74,724300.0,8.75,8.75,8.73,8.74,724300.0
2016-09-08 12:40:00,8.74,8.75,8.73,8.73,460850.0,8.74,8.75,8.73,8.73,460850.0
2016-09-08 12:45:00,8.73,8.74,8.73,8.73,311000.0,8.73,8.74,8.73,8.73,311000.0
2016-09-08 12:50:00,8.73,8.74,8.73,8.74,536700.0,8.73,8.74,8.73,8.74,536700.0
2016-09-08 12:55:00,8.74,8.76,8.73,8.75,852500.0,8.74,8.76,8.73,8.75,852500.0
2016-09-08 13:00:00,8.75,8.75,8.74,8.74,305000.0,8.75,8.75,8.74,8.74,305000.0
2016-09-08 13:05:00,8.74,8.74,8.73,8.74,393750.0,8.74,8.74,8.73,8.74,393750.0
2016-09-08 13:10:00,8.74,8.74,8.73,8.73,480000.0,8.74,8.74,8.73,8.73,480000.0
2016-09-08 13:15:00,8.73,8.75,8.73,8.74,352400.0,8.73,8.75,8.73,8.74,352400.0
2016-09-08 13:20:00,8.74,8.74,8.73,8.74,349100.0,8.74,8.74,8.73,8.74,349100.0
2016-09-08 13:25:00,8.74,8.74,8.73,8.73,233000.0,8.74,8.74,8.73,8.73,233000.0
2016-09-08 13:30:00,8.73,8.73,8.71,8.71,600800.0,8.73,8.73,8.71,8.71,600800.0
2016-09-08 13:35:00,8.71,8.72,8.71,8.72,508600.0,8.71,8.72,8.71,8.72,508600.0
2016-09-08 13:40:00,8.71,8.72,8.71,8.72,301450.0,8.71,8.72,8.71,8.72,301450.0
2016-09-08 13:45:00,8.71,8.72,8.7,8.7,660600.0,8.71,8.72,8.7,8.7,660600.0
2016-09-08 13:50:00,8.7,8.71,8.7,8.71,275350.0,8.7,8.71,8.7,8.71,275350.0
2016-09-08 13:55:00,8.71,8.72,8.71,8.72,645900.0,8.71,8.72,8.71,8.72,645900.0
2016-09-08 14:00:00,8.72,8.72,8.71,8.72,224550.0,8.72,8.72,8.71,8.72,224550.0
2016-09-08 14:05:00,8.71,8.72,8.71,8.72,388200.0,8.71,8.72,8.71,8.72,388200.0
2016-09-08 14:10:00,8.72,8.72,8.7,8.7,393200.0,8.72,8.72,8.7,8.7,393200.0
2016-09-08 14:15:00,8.7,8.71,8.7,8.71,310600.0,8.7,8.71,8.7,8.71,310600.0
2016-09-08 14:20:00,8.71,8.72,8.71,8.72,607350.0,8.71,8.72,8.71,8.72,607350.0
2016-09-08 14:25:00,8.72,8.72,8.71,8.72,638750.0,8.72,8.72,8.71,8.72,638750.0
2016-09-08 14:30:00,8.72,8.72,8.71,8.71,372650.0,8.72,8.72,8.71,8.71,372650.0
2016-09-08 14:35:00,8.7,8.71,8.7,8.71,250250.0,8.7,8.71,8.7,8.71,250250.0
2016-09-08 14:40:00,8.71,8.71,8.7,8.7,627000.0,8.71,8.71,8.7,8.7,627000.0
2016-09-08 14:45:00,8.7,8.72,8.7,8.71,514750.0,8.7,8.72,8.7,8.71,514750.0
2016-09-08 14:50:00,8.72,8.72,8.71,8.71,140000.0,8.72,8.72,8.71,8.71,140000.0
2016-09-08 14:55:00,8.71,8.72,8.71,8.71,972500.0,8.71,8.72,8.71,8.71,972500.0
2016-09-08 15:00:00,8.71,8.72,8.7,8.7,434750.0,8.71,8.72,8.7,8.7,434750.0
2016-09-08 15:05:00,8.7,8.72,8.7,8.7,425150.0,8.7,8.72,8.7,8.7,425150.0
2016-09-08 15:10:00,8.71,8.71,8.7,8.71,475250.0,8.71,8.71,8.7,8.71,475250.0
2016-09-08 15:15:00,8.71,8.72,8.71,8.71,414450.0,8.71,8.72,8.71,8.71,414450.0
2016-09-08 15:20:00,8.71,8.72,8.71,8.72,356650.0,8.71,8.72,8.71,8.72,356650.0
2016-09-08 15:25:00,8.72,8.73,8.72,8.72,300800.0,8.72,8.73,8.72,8.72,300800.0
2016-09-08 15:30:00,8.72,8.72,8.71,8.72,417350.0,8.72,8.72,8.71,8.72,417350.0
2016-09-08 15:35:00,8.72,8.73,8.72,8.73,526600.0,8.72,8.73,8.72,8.73,526600.0
2016-09-08 15:40:00,8.73,8.73,8.72,8.72,573600.0,8.73,8.73,8.72,8.72,573600.0
2016-09-08 15:45:00,8.72,8.72,8.71,8.71,663050.0,8.72,8.72,8.71,8.71,663050.0
2016-09-08 15:50:00,8.72,8.72,8.71,8.71,579000.0,8.72,8.72,8.71,8.71,579000.0
2016-09-08 15:55:00,8.72,8.73,8.71,8.73,2179850.0,8.72,8.73,8.71,8.73,2179850.0
2016-09-09 09:30:00,8.7,8.7,8.66,8.68,804150.0,8.7,8.7,8.66,8.68,804150.0
2016-09-09 09:35:00,8.69,8.73,8.68,8.71,817100.0,8.69,8.73,8.68,8.71,817100.0
2016-09-09 09:40:00,8.72,8.72,8.68,8.69,929550.0,8.72,8.72,8.68,8.69,929550.0
2016-09-09 09:45:00,8.69,8.7,8.67,8.67,799700.0,8.69,8.7,8.67,8.67,799700.0
2016-09-09 09:50:00,8.67,8.68,8.65,8.67,402950.0,8.67,8.68,8.65,8.67,402950.0
2016-09-09 09:55:00,8.66,8.67,8.65,8.66,225900.0,8.66,8.67,8.65,8.66,225900.0
2016-09-09 10:00:00,8.66,8.67,8.65,8.65,414300.0,8.66,8.67,8.65,8.65,414300.0
2016-09-09 10:05:00,8.65,8.66,8.64,8.64,382700.0,8.65,8.66,8.64,8.64,382700.0
2016-09-09 10:10:00,8.64,8.64,8.63,8.64,660350.0,8.64,8.64,8.63,8.64,660350.0
2016-09-09 10:15:00,8.64,8.66,8.64,8.65,440800.0,8.64,8.66,8.64,8.65,440800.0
2016-09-09 10:20:00,8.64,8.66,8.64,8.65,354350.0,8.64,8.66,8.64,8.65,354350.0
2016-09-09 10:25:00,8.66,8.67,8.65,8.67,273800.0,8.66,8.67,8.65,8.67,273800.0
2016-09-09 10:30:00,8.67,8.68,8.66,8.67,194850.0,8.67,8.68,8.66,8.67,194850.0
2016-09-09 10:35:00,8.67,8.68,8.65,8.66,367000.0,8.67,8.68,8.65,8.66,367000.0
2016-09-09 10:40:00,8.66,8.66,8.65,8.66,287750.0,8.66,8.66,8.65,8.66,287750.0
2016-09-09 10:45:00,8.66,8.66,8.64,8.64,170400.0,8.66,8.66,8.64,8.64,170400.0
2016-09-09 10:50:00,8.64,8.66,8.64,8.65,391000.0,8.64,8.66,8.64,8.65,391000.0
2016-09-09 10:55:00,8.65,8.66,8.65,8.66,261000.0,8.65,8.66,8.65,8.66,261000.0
2016-09-09 11:00:00,8.66,8.66,8.65,8.65,158500.0,8.66,8.66,8.65,8.65,158500.0
2016-09-09 11:05:00,8.65,8.65,8.63,8.63,327900.0,8.65,8.65,8.63,8.63,327900.0
2016-09-09 11:10:00,8.63,8.63,8.62,8.63,342500.0,8.63,8.63,8.62,8.63,342500.0
2016-09-09 11:15:00,8.62,8.64,8.62,8.64,423900.0,8.62,8.64,8.62,8.64,423900.0
2016-09-09 11:20:00,8.64,8.64,8.62,8.64,335300.0,8.64,8.64,8.62,8.64,335300.0
2016-09-09 11:25:00,8.64,8.64,8.62,8.63,993400.0,8.64,8.64,8.62,8.63,993400.0
2016-09-09 11:30:00,8.63,8.64,8.63,8.63,356900.0,8.63,8.64,8.63,8.63,356900.0
2016-09-09 11:35:00,8.63,8.63,8.62,8.62,198750.0,8.63,8.63,8.62,8.62,198750.0
2016-09-09 11:40:00,8.62,8.63,8.61,8.62,323400.0,8.62,8.63,8.61,8.62,323400.0
2016-09-09 11:45:00,8.62,8.63,8.61,8.62,673150.0,8.62,8.63,8.61,8.62,673150.0
2016-09-09 11:50:00,8.62,8.63,8.61,8.62,643250.0,8.62,8.63,8.61,8.62,643250.0
2016-09-09 11:55:00,8.62,8.62,8.61,8.62,554650.0,8.62,8.62,8.61,8.62,554650.0
2016-09-09 12:00:00,8.62,8.63,8.62,8.62,201450.0,8.62,8.63,8.62,8.62,201450.0
2016-09-09 12:05:00,8.62,8.62,8.62,8.62,92050.0,8.62,8.62,8.62,8.62,92050.0
2016-09-09 12:10:00,8.62,8.62,8.61,8.61,271000.0,8.62,8.62,8.61,8.61,271000.0
2016-09-09 12:15:00,8.61,8.61,8.6,8.6,226300.0,8.61,8.61,8.6,8.6,226300.0
2016-09-09 12:20:00,8.6,8.61,8.6,8.61,170000.0,8.6,8.61,8.6,8.61,170000.0
2016-09-09 12:25:00,8.61,8.61,8.6,8.61,177000.0,8.61,8.61,8.6,8.61,177000.0
2016-09-09 12:30:00,8.6,8.61,8.58,8.59,415900.0,8.6,8.61,8.58,8.59,415900.0
2016-09-09 12:35:00,8.59,8.59,8.59,8.59,276500.0,8.59,8.59,8.59,8.59,276500.0
2016-09-09 12:40:00,8.59,8.59,8.59,8.59,111650.0,8.59,8.59,8.59,8.59,111650.0
2016-09-09 12:45:00,8.59,8.6,8.59,8.6,185000.0,8.59,8.6,8.59,8.6,185000.0
2016-09-09 12:50:00,8.6,8.61,8.59,8.61,889100.0,8.6,8.61,8.59,8.61,889100.0
2016-09-09 12:55:00,8.61,8.62,8.6,8.62,705850.0,8.61,8.62,8.6,8.62,705850.0
2016-09-09 13:00:00,8.62,8.63,8.62,8.62,704300.0,8.62,8.63,8.62,8.62,704300.0
2016-09-09 13:05:00,8.63,8.63,8.61,8.61,165000.0,8.63,8.63,8.61,8.61,165000.0
2016-09-09 13:10:00,8.61,8.61,8.6,8.61,607350.0,8.61,8.61,8.6,8.61,607350.0
2016-09-09 13:15:00,8.6,8.62,8.6,8.61,330000.0,8.6,8.62,8.6,8.61,330000.0
2016-09-09 13:20:00,8.61,8.61,8.61,8.61,190000.0,8.61,8.61,8.61,8.61,190000.0
2016-09-09 13:25:00,8.61,8.62,8.61,8.62,415950.0,8.61,8.62,8.61,8.62,415950.0
2016-09-09 13:30:00,8.62,8.63,8.61,8.62,958950.0,8.62,8.63,8.61,8.62,958950.0
2016-09-09 13:35:00,8.62,8.63,8.62,8.62,538000.0,8.62,8.63,8.62,8.62,538000.0
2016-09-09 13:40:00,8.62,8.63,8.62,8.62,419000.0,8.62,8.63,8.62,8.62,419000.0
2016-09-09 13:45:00,8.62,8.63,8.62,8.62,95000.0,8.62,8.63,8.62,8.62,95000.0
2016-09-09 13:50:00,8.62,8.63,8.62,8.63,171950.0,8.62,8.63,8.62,8.63,171950.0
2016-09-09 13:55:00,8.62,8.63,8.62,8.62,155000.0,8.62,8.63,8.62,8.62,155000.0
2016-09-09 14:00:00,8.62,8.63,8.61,8.61,250650.0,8.62,8.63,8.61,8.61,250650.0
2016-09-09 14:05:00,8.61,8.61,8.6,8.6,192450.0,8.61,8.61,8.6,8.6,192450.0
2016-09-09 14:10:00,8.6,8.6,8.59,8.59,365350.0,8.6,8.6,8.59,8.59,365350.0
2016-09-09 14:15:00,8.6,8.6,8.6,8.6,150850.0,8.6,8.6,8.6,8.6,150850.0
2016-09-09 14:20:00,8.6,8.6,8.6,8.6,87650.0,8.6,8.6,8.6,8.6,87650.0
2016-09-09 14:25:00,8.6,8.62,8.6,8.62,324650.0,8.6,8.62,8.6,8.62,324650.0
2016-09-09 14:30:00,8.62,8.62,8.6,8.61,175000.0,8.62,8.62,8.6,8.61,175000.0
2016-09-09 14:35:00,8.61,8.61,8.61,8.61,369500.0,8.61,8.61,8.61,8.61,369500.0
2016-09-09 14:40:00,8.61,8.62,8.59,8.59,620250.0,8.61,8.62,8.59,8.59,620250.0
2016-09-09 14:45:00,8.6,8.6,8.58,8.58,667000.0,8.6,8.6,8.58,8.58,667000.0
2016-09-09 14:50:00,8.58,8.58,8.57,8.57,589150.0,8.58,8.58,8.57,8.57,589150.0
2016-09-09 14:55:00,8.58,8.58,8.57,8.57,598300.0,8.58,8.58,8.57,8.57,598300.0
2016-09-09 15:00:00,8.57,8.57,8.57,8.57,527900.0,8.57,8.57,8.57,8.57,527900.0
2016-09-09 15:05:00,8.57,8.57,8.56,8.56,694800.0,8.57,8.57,8.56,8.56,694800.0
2016-09-09 15:10:00,8.56,8.57,8.55,8.57,648700.0,8.56,8.57,8.55,8.57,648700.0
2016-09-09 15:15:00,8.56,8.58,8.56,8.57,478200.0,8.56,8.58,8.56,8.57,478200.0
2016-09-09 15:20:00,8.57,8.57,8.56,8.56,527200.0,8.57,8.57,8.56,8.56,527200.0
2016-09-09 15:25:00,8.56,8.57,8.56,8.56,335600.0,8.56,8.57,8.56,8.56,335600.0
2016-09-09 15:30:00,8.56,8.56,8.55,8.56,446050.0,8.56,8.56,8.55,8.56,446050.0
2016-09-09 15:35:00,8.56,8.57,8.55,8.56,798950.0,8.56,8.57,8.55,8.56,798950.0
2016-09-09 15:40:00,8.56,8.56,8.55,8.55,679700.0,8.56,8.56,8.55,8.55,679700.0
2016-09-09 15:45:00,8.56,8.56,8.55,8.56,892600.0,8.56,8.56,8.55,8.56,892600.0
2016-09-09 15:50:00,8.55,8.55,8.55,8.55,911750.0,8.55,8.55,8.55,8.55,911750.0
2016-09-09 15:55:00,8.55,8.55,8.53,8.53,3217150.0,8.55,8.55,8.53,8.53,3217150.0
2016-09-12 09:30:00,8.47,8.59,8.46,8.57,2044050.0,8.47,8.59,8.46,8.57,2044050.0
2016-09-12 09:35:00,8.57,8.58,8.54,8.56,753950.0,8.57,8.58,8.54,8.56,753950.0
2016-09-12 09:40:00,8.57,8.59,8.55,8.58,1140500.0,8.57,8.59,8.55,8.58,1140500.0
2016-09-12 09:45:00,8.57,8.57,8.52,8.52,288750.0,8.57,8.57,8.52,8.52,288750.0
2016-09-12 09:50:00,8.52,8.54,8.52,8.52,272200.0,8.52,8.54,8.52,8.52,272200.0
2016-09-12 09:55:00,8.52,8.55,8.51,8.54,183600.0,8.52,8.55,8.51,8.54,183600.0
2016-09-12 10:00:00,8.54,8.56,8.54,8.55,225950.0,8.54,8.56,8.54,8.55,225950.0
2016-09-12 10:05:00,8.55,8.56,8.54,8.55,421750.0,8.55,8.56,8.54,8.55,421750.0
2016-09-12 10:10:00,8.53,8.54,8.52,8.54,390300.0,8.53,8.54,8.52,8.54,390300.0
2016-09-12 10:15:00,8.53,8.54,8.53,8.53,130100.0,8.53,8.54,8.53,8.53,130100.0
2016-09-12 10:20:00,8.54,8.55,8.53,8.55,111000.0,8.54,8.55,8.53,8.55,111000.0
2016-09-12 10:25:00,8.55,8.56,8.54,8.55,679850.0,8.55,8.56,8.54,8.55,679850.0
2016-09-12 10:30:00,8.54,8.55,8.54,8.54,505400.0,8.54,8.55,8.54,8.54,505400.0
2016-09-12 10:35:00,8.54,8.54,8.52,8.52,187500.0,8.54,8.54,8.52,8.52,187500.0
2016-09-12 10:40:00,8.51,8.52,8.5,8.5,395900.0,8.51,8.52,8.5,8.5,395900.0
2016-09-12 10:45:00,8.51,8.51,8.49,8.51,446000.0,8.51,8.51,8.49,8.51,446000.0
2016-09-12 10:50:00,8.5,8.5,8.5,8.5,181600.0,8.5,8.5,8.5,8.5,181600.0
2016-09-12 10:55:00,8.5,8.51,8.5,8.51,188500.0,8.5,8.51,8.5,8.51,188500.0
2016-09-12 11:00:00,8.51,8.53,8.51,8.53,261450.0,8.51,8.53,8.51,8.53,261450.0
2016-09-12 11:05:00,8.53,8.54,8.52,8.53,275000.0,8.53,8.54,8.52,8.53,275000.0
2016-09-12 11:10:00,8.54,8.54,8.52,8.52,150000.0,8.54,8.54,8.52,8.52,150000.0
2016-09-12 11:15:00,8.51,8.52,8.5,8.51,135000.0,8.51,8.52,8.5,8.51,135000.0
2016-09-12 11:20:00,8.51,8.52,8.51,8.51,165650.0,8.51,8.52,8.51,8.51,165650.0
2016-09-12 11:25:00,8.51,8.51,8.5,8.5,190900.0,8.51,8.51,8.5,8.5,190900.0
2016-09-12 11:30:00,8.5,8.5,8.48,8.5,750050.0,8.5,8.5,8.48,8.5,750050.0
2016-09-12 11:35:00,8.5,8.53,8.5,8.52,346950.0,8.5,8.53,8.5,8.52,346950.0
2016-09-12 11:40:00,8.53,8.54,8.52,8.52,161700.0,8.53,8.54,8.52,8.52,161700.0
2016-09-12 11:45:00,8.53,8.53,8.51,8.52,115000.0,8.53,8.53,8.51,8.52,115000.0
2016-09-12 11:50:00,8.53,8.54,8.52,8.54,75700.0,8.53,8.54,8.52,8.54,75700.0
2016-09-12 11:55:00,8.54,8.55,8.53,8.54,693500.0,8.54,8.55,8.53,8.54,693500.0
2016-09-12 12:00:00,8.54,8.55,8.53,8.53,409250.0,8.54,8.55,8.53,8.53,409250.0
2016-09-12 12:05:00,8.53,8.53,8.52,8.52,70300.0,8.53,8.53,8.52,8.52,70300.0
2016-09-12 12:10:00,8.52,8.54,8.52,8.52,121700.0,8.52,8.54,8.52,8.52,121700.0
2016-09-12 12:15:00,8.52,8.53,8.52,8.53,61750.0,8.52,8.53,8.52,8.53,61750.0
2016-09-12 12:20:00,8.53,8.53,8.51,8.52,426550.0,8.53,8.53,8.51,8.52,426550.0
2016-09-12 12:25:00,8.52,8.53,8.52,8.52,85000.0,8.52,8.53,8.52,8.52,85000.0
2016-09-12 12:30:00,8.52,8.53,8.52,8.53,101650.0,8.52,8.53,8.52,8.53,101650.0
2016-09-12 12:35:00,8.52,8.53,8.52,8.52,215000.0,8.52,8.53,8.52,8.52,215000.0
2016-09-12 12:40:00,8.52,8.53,8.51,8.51,667200.0,8.52,8.53,8.51,8.51,667200.0
2016-09-12 12:45:00,8.51,8.52,8.51,8.52,125000.0,8.51,8.52,8.51,8.52,125000.0
2016-09-12 12:50:00,8.53,8.54,8.52,8.53,82500.0,8.53,8.54,8.52,8.53,82500.0
2016-09-12 12:55:00,8.53,8.53,8.52,8.52,30000.0,8.53,8.53,8.52,8.52,30000.0
2016-09-12 13:00:00,8.52,8.52,8.52,8.52,102500.0,8.52,8.52,8.52,8.52,102500.0
2016-09-12 13:05:00,8.52,8.53,8.51,8.51,182500.0,8.52,8.53,8.51,8.51,182500.0
2016-09-12 13:10:00,8.51,8.51,8.5,8.51,121750.0,8.51,8.51,8.5,8.51,121750.0
2016-09-12 13:15:00,8.51,8.52,8.5,8.51,196950.0,8.51,8.52,8.5,8.51,196950.0
2016-09-12 13:20:00,8.5,8.51,8.48,8.5,173600.0,8.5,8.51,8.48,8.5,173600.0
2016-09-12 13:25:00,8.5,8.51,8.49,8.49,125000.0,8.5,8.51,8.49,8.49,125000.0
2016-09-12 13:30:00,8.49,8.5,8.48,8.49,809400.0,8.49,8.5,8.48,8.49,809400.0
2016-09-12 13:35:00,8.49,8.5,8.49,8.5,758450.0,8.49,8.5,8.49,8.5,758450.0
2016-09-12 13:40:00,8.49,8.5,8.49,8.49,72050.0,8.49,8.5,8.49,8.49,72050.0
2016-09-12 13:45:00,8.5,8.51,8.5,8.51,30000.0,8.5,8.51,8.5,8.51,30000.0
2016-09-12 13:50:00,8.52,8.52,8.51,8.51,308100.0,8.52,8.52,8.51,8.51,308100.0
2016-09-12 13:55:00,8.51,8.52,8.51,8.52,85000.0,8.51,8.52,8.51,8.52,85000.0
2016-09-12 14:00:00,8.52,8.55,8.51,8.55,459750.0,8.52,8.55,8.51,8.55,459750.0
2016-09-12 14:05:00,8.54,8.55,8.54,8.54,262950.0,8.54,8.55,8.54,8.54,262950.0
2016-09-12 14:10:00,8.54,8.55,8.54,8.55,295550.0,8.54,8.55,8.54,8.55,295550.0
2016-09-12 14:15:00,8.55,8.55,8.54,8.55,105000.0,8.55,8.55,8.54,8.55,105000.0
2016-09-12 14:20:00,8.55,8.55,8.54,8.55,330400.0,8.55,8.55,8.54,8.55,330400.0
2016-09-12 14:25:00,8.55,8.55,8.54,8.54,132500.0,8.55,8.55,8.54,8.54,132500.0
2016-09-12 14:30:00,8.54,8.55,8.54,8.55,95000.0,8.54,8.55,8.54,8.55,95000.0
2016-09-12 14:35:00,8.55,8.56,8.55,8.55,489400.0,8.55,8.56,8.55,8.55,489400.0
2016-09-12 14:40:00,8.56,8.56,8.55,8.55,140000.0,8.56,8.56,8.55,8.55,140000.0
2016-09-12 14:45:00,8.56,8.56,8.55,8.55,270000.0,8.56,8.56,8.55,8.55,270000.0
2016-09-12 14:50:00,8.55,8.56,8.55,8.56,151600.0,8.55,8.56,8.55,8.56,151600.0
2016-09-12 14:55:00,8.56,8.56,8.56,8.56,72350.0,8.56,8.56,8.56,8.56,72350.0
2016-09-12 15:00:00,8.56,8.58,8.56,8.57,386050.0,8.56,8.58,8.56,8.57,386050.0
2016-09-12 15:05:00,8.56,8.57,8.56,8.57,214250.0,8.56,8.57,8.56,8.57,214250.0
2016-09-12 15:10:00,8.57,8.57,8.55,8.56,963000.0,8.57,8.57,8.55,8.56,963000.0
2016-09-12 15:15:00,8.56,8.57,8.56,8.56,495650.0,8.56,8.57,8.56,8.56,495650.0
2016-09-12 15:20:00,8.56,8.57,8.56,8.56,232250.0,8.56,8.57,8.56,8.56,232250.0
2016-09-12 15:25:00,8.57,8.58,8.57,8.58,285100.0,8.57,8.58,8.57,8.58,285100.0
2016-09-12 15:30:00,8.57,8.58,8.57,8.58,401750.0,8.57,8.58,8.57,8.58,401750.0
2016-09-12 15:35:00,8.58,8.59,8.58,8.59,480600.0,8.58,8.59,8.58,8.59,480600.0
2016-09-12 15:40:00,8.59,8.6,8.58,8.58,528450.0,8.59,8.6,8.58,8.58,528450.0
2016-09-12 15:45:00,8.58,8.59,8.57,8.58,626350.0,8.58,8.59,8.57,8.58,626350.0
2016-09-12 15:50:00,8.58,8.58,8.57,8.57,414900.0,8.58,8.58,8.57,8.57,414900.0
2016-09-12 15:55:00,8.57,8.59,8.57,8.58,1657950.0,8.57,8.59,8.57,8.58,1657950.0
2016-09-13 09:30:00,8.49,8.5,8.44,8.44,1273650.0,8.49,8.5,8.44,8.44,1273650.0
2016-09-13 09:35:00,8.44,8.5,8.44,8.49,1193100.0,8.44,8.5,8.44,8.49,1193100.0
2016-09-13 09:40:00,8.49,8.49,8.44,8.45,398350.0,8.49,8.49,8.44,8.45,398350.0
2016-09-13 09:45:00,8.45,8.5,8.45,8.47,870100.0,8.45,8.5,8.45,8.47,870100.0
2016-09-13 09:50:00,8.48,8.48,8.45,8.45,205300.0,8.48,8.48,8.45,8.45,205300.0
2016-09-13 09:55:00,8.45,8.47,8.44,8.45,395000.0,8.45,8.47,8.44,8.45,395000.0
2016-09-13 10:00:00,8.46,8.47,8.45,8.45,588100.0,8.46,8.47,8.45,8.45,588100.0
2016-09-13 10:05:00,8.45,8.46,8.43,8.43,309900.0,8.45,8.46,8.43,8.43,309900.0
2016-09-13 10:10:00,8.43,8.43,8.41,8.42,1709000.0,8.43,8.43,8.41,8.42,1709000.0
2016-09-13 10:15:00,8.43,8.45,8.4,8.4,1541950.0,8.43,8.45,8.4,8.4,1541950.0
2016-09-13 10:20:00,8.4,8.41,8.39,8.4,578700.0,8.4,8.41,8.39,8.4,578700.0
2016-09-13 10:25:00,8.41,8.42,8.4,8.4,728400.0,8.41,8.42,8.4,8.4,728400.0
2016-09-13 10:30:00,8.4,8.42,8.39,8.41,367600.0,8.4,8.42,8.39,8.41,367600.0
2016-09-13 10:35:00,8.41,8.42,8.4,8.4,485650.0,8.41,8.42,8.4,8.4,485650.0
2016-09-13 10:40:00,8.41,8.42,8.41,8.41,422750.0,8.41,8.42,8.41,8.41,422750.0
2016-09-13 10:45:00,8.41,8.43,8.4,8.4,339450.0,8.41,8.43,8.4,8.4,339450.0
2016-09-13 10:50:00,8.4,8.41,8.39,8.41,286650.0,8.4,8.41,8.39,8.41,286650.0
2016-09-13 10:55:00,8.4,8.41,8.4,8.4,353150.0,8.4,8.41,8.4,8.4,353150.0
2016-09-13 11:00:00,8.4,8.41,8.4,8.41,320700.0,8.4,8.41,8.4,8.41,320700.0
2016-09-13 11:05:00,8.4,8.4,8.38,8.38,837900.0,8.4,8.4,8.38,8.38,837900.0
2016-09-13 11:10:00,8.38,8.39,8.37,8.38,581400.0,8.38,8.39,8.37,8.38,581400.0
2016-09-13 11:15:00,8.38,8.38,8.37,8.38,199250.0,8.38,8.38,8.37,8.38,199250.0
2016-09-13 11:20:00,8.38,8.39,8.38,8.39,120150.0,8.38,8.39,8.38,8.39,120150.0
2016-09-13 11:25:00,8.39,8.39,8.36,8.37,401400.0,8.39,8.39,8.36,8.37,401400.0
2016-09-13 11:30:00,8.37,8.38,8.36,8.37,231400.0,8.37,8.38,8.36,8.37,231400.0
2016-09-13 11:35:00,8.37,8.38,8.36,8.38,303750.0,8.37,8.38,8.36,8.38,303750.0
2016-09-13 11:40:00,8.38,8.38,8.37,8.38,250100.0,8.38,8.38,8.37,8.38,250100.0
2016-09-13 11:45:00,8.37,8.38,8.35,8.35,373500.0,8.37,8.38,8.35,8.35,373500.0
2016-09-13 11:50:00,8.36,8.38,8.36,8.38,410150.0,8.36,8.38,8.36,8.38,410150.0
2016-09-13 11:55:00,8.38,8.39,8.37,8.39,370000.0,8.38,8.39,8.37,8.39,370000.0
2016-09-13 12:00:00,8.39,8.41,8.38,8.38,592950.0,8.39,8.41,8.38,8.38,592950.0
2016-09-13 12:05:00,8.39,8.39,8.38,8.38,235000.0,8.39,8.39,8.38,8.38,235000.0
2016-09-13 12:10:00,8.38,8.39,8.37,8.39,681100.0,8.38,8.39,8.37,8.39,681100.0
2016-09-13 12:15:00,8.39,8.4,8.39,8.4,644050.0,8.39,8.4,8.39,8.4,644050.0
2016-09-13 12:20:00,8.4,8.41,8.39,8.39,616300.0,8.4,8.41,8.39,8.39,616300.0
2016-09-13 12:25:00,8.39,8.4,8.39,8.4,271050.0,8.39,8.4,8.39,8.4,271050.0
2016-09-13 12:30:00,8.4,8.41,8.39,8.4,370000.0,8.4,8.41,8.39,8.4,370000.0
2016-09-13 12:35:00,8.4,8.41,8.39,8.41,202000.0,8.4,8.41,8.39,8.41,202000.0
2016-09-13 12:40:00,8.41,8.41,8.4,8.4,243300.0,8.41,8.41,8.4,8.4,243300.0
2016-09-13 12:45:00,8.42,8.42,8.4,8.41,277300.0,8.42,8.42,8.4,8.41,277300.0
2016-09-13 12:50:00,8.41,8.41,8.4,8.4,285750.0,8.41,8.41,8.4,8.4,285750.0
2016-09-13 12:55:00,8.4,8.41,8.39,8.4,227100.0,8.4,8.41,8.39,8.4,227100.0
2016-09-13 13:00:00,8.4,8.41,8.39,8.4,155000.0,8.4,8.41,8.39,8.4,155000.0
2016-09-13 13:05:00,8.4,8.41,8.4,8.4,236700.0,8.4,8.41,8.4,8.4,236700.0
2016-09-13 13:10:00,8.41,8.41,8.41,8.41,129650.0,8.41,8.41,8.41,8.41,129650.0
2016-09-13 13:15:00,8.42,8.44,8.42,8.42,230000.0,8.42,8.44,8.42,8.42,230000.0
2016-09-13 13:20:00,8.43,8.44,8.42,8.43,610750.0,8.43,8.44,8.42,8.43,610750.0
2016-09-13 13:25:00,8.43,8.44,8.42,8.43,425000.0,8.43,8.44,8.42,8.43,425000.0
2016-09-13 13:30:00,8.44,8.46,8.42,8.43,432500.0,8.44,8.46,8.42,8.43,432500.0
2016-09-13 13:35:00,8.43,8.44,8.42,8.44,262850.0,8.43,8.44,8.42,8.44,262850.0
2016-09-13 13:40:00,8.44,8.45,8.42,8.43,747100.0,8.44,8.45,8.42,8.43,747100.0
2016-09-13 13:45:00,8.43,8.43,8.42,8.43,780000.0,8.43,8.43,8.42,8.43,780000.0
2016-09-13 13:50:00,8.43,8.44,8.41,8.41,217350.0,8.43,8.44,8.41,8.41,217350.0
2016-09-13 13:55:00,8.41,8.42,8.41,8.42,90000.0,8.41,8.42,8.41,8.42,90000.0
2016-09-13 14:00:00,8.41,8.42,8.41,8.41,273900.0,8.41,8.42,8.41,8.41,273900.0
2016-09-13 14:05:00,8.41,8.41,8.4,8.4,160000.0,8.41,8.41,8.4,8.4,160000.0
2016-09-13 14:10:00,8.4,8.42,8.39,8.39,922950.0,8.4,8.42,8.39,8.39,922950.0
2016-09-13 14:15:00,8.39,8.39,8.38,8.38,192200.0,8.39,8.39,8.38,8.38,192200.0
2016-09-13 14:20:00,8.38,8.4,8.38,8.39,373250.0,8.38,8.4,8.38,8.39,373250.0
2016-09-13 14:25:00,8.39,8.39,8.38,8.39,215700.0,8.39,8.39,8.38,8.39,215700.0
2016-09-13 14:30:00,8.39,8.4,8.38,8.39,479150.0,8.39,8.4,8.38,8.39,479150.0
2016-09-13 14:35:00,8.39,8.4,8.39,8.39,278900.0,8.39,8.4,8.39,8.39,278900.0
2016-09-13 14:40:00,8.39,8.41,8.39,8.4,336700.0,8.39,8.41,8.39,8.4,336700.0
2016-09-13 14:45:00,8.4,8.4,8.4,8.4,300000.0,8.4,8.4,8.4,8.4,300000.0
2016-09-13 14:50:00,8.4,8.4,8.39,8.39,156800.0,8.4,8.4,8.39,8.39,156800.0
2016-09-13 14:55:00,8.4,8.4,8.39,8.39,1040050.0,8.4,8.4,8.39,8.39,1040050.0
2016-09-13 15:00:00,8.39,8.4,8.39,8.39,255000.0,8.39,8.4,8.39,8.39,255000.0
2016-09-13 15:05:00,8.4,8.41,8.39,8.41,332750.0,8.4,8.41,8.39,8.41,332750.0
2016-09-13 15:10:00,8.41,8.41,8.4,8.4,215000.0,8.41,8.41,8.4,8.4,215000.0
2016-09-13 15:15:00,8.4,8.42,8.4,8.41,365050.0,8.4,8.42,8.4,8.41,365050.0
2016-09-13 15:20:00,8.41,8.41,8.4,8.4,405850.0,8.41,8.41,8.4,8.4,405850.0
2016-09-13 15:25:00,8.4,8.41,8.4,8.4,766250.0,8.4,8.41,8.4,8.4,766250.0
2016-09-13 15:30:00,8.41,8.42,8.41,8.41,320400.0,8.41,8.42,8.41,8.41,320400.0
2016-09-13 15:35:00,8.41,8.41,8.41,8.41,499100.0,8.41,8.41,8.41,8.41,499100.0
2016-09-13 15:40:00,8.41,8.41,8.39,8.41,882900.0,8.41,8.41,8.39,8.41,882900.0
2016-09-13 15:45:00,8.4,8.42,8.4,8.41,515750.0,8.4,8.42,8.4,8.41,515750.0
2016-09-13 15:50:00,8.42,8.44,8.41,8.44,861500.0,8.42,8.44,8.41,8.44,861500.0
2016-09-13 15:55:00,8.44,8.44,8.42,8.43,1599850.0,8.44,8.44,8.42,8.43,1599850.0
2016-09-14 09:30:00,8.47,8.48,8.44,8.47,242800.0,8.47,8.48,8.44,8.47,242800.0
2016-09-14 09:35:00,8.48,8.49,8.46,8.47,343400.0,8.48,8.49,8.46,8.47,343400.0
2016-09-14 09:40:00,8.46,8.47,8.42,8.45,346200.0,8.46,8.47,8.42,8.45,346200.0
2016-09-14 09:45:00,8.44,8.46,8.43,8.43,220600.0,8.44,8.46,8.43,8.43,220600.0
2016-09-14 09:50:00,8.43,8.43,8.38,8.41,522450.0,8.43,8.43,8.38,8.41,522450.0
2016-09-14 09:55:00,8.42,8.42,8.39,8.41,374900.0,8.42,8.42,8.39,8.41,374900.0
2016-09-14 10:00:00,8.4,8.4,8.36,8.38,698150.0,8.4,8.4,8.36,8.38,698150.0
2016-09-14 10:05:00,8.38,8.39,8.37,8.38,245000.0,8.38,8.39,8.37,8.38,245000.0
2016-09-14 10:10:00,8.38,8.39,8.37,8.39,427650.0,8.38,8.39,8.37,8.39,427650.0
2016-09-14 10:15:00,8.39,8.4,8.37,8.39,552500.0,8.39,8.4,8.37,8.39,552500.0
2016-09-14 10:20:00,8.39,8.39,8.38,8.39,241500.0,8.39,8.39,8.38,8.39,241500.0
2016-09-14 10:25:00,8.38,8.39,8.37,8.38,496300.0,8.38,8.39,8.37,8.38,496300.0
2016-09-14 10:30:00,8.38,8.4,8.37,8.38,930600.0,8.38,8.4,8.37,8.38,930600.0
2016-09-14 10:35:00,8.38,8.4,8.38,8.39,905550.0,8.38,8.4,8.38,8.39,905550.0
2016-09-14 10:40:00,8.38,8.39,8.37,8.37,546100.0,8.38,8.39,8.37,8.37,546100.0
2016-09-14 10:45:00,8.38,8.39,8.36,8.36,386300.0,8.38,8.39,8.36,8.36,386300.0
2016-09-14 10:50:00,8.36,8.37,8.35,8.36,299900.0,8.36,8.37,8.35,8.36,299900.0
2016-09-14 10:55:00,8.36,8.36,8.35,8.36,191300.0,8.36,8.36,8.35,8.36,191300.0
2016-09-14 11:00:00,8.36,8.38,8.35,8.36,433450.0,8.36,8.38,8.35,8.36,433450.0
2016-09-14 11:05:00,8.35,8.35,8.33,8.34,308800.0,8.35,8.35,8.33,8.34,308800.0
2016-09-14 11:10:00,8.33,8.35,8.32,8.34,397450.0,8.33,8.35,8.32,8.34,397450.0
2016-09-14 11:15:00,8.34,8.35,8.34,8.34,142650.0,8.34,8.35,8.34,8.34,142650.0
2016-09-14 11:20:00,8.35,8.35,8.33,8.33,197750.0,8.35,8.35,8.33,8.33,197750.0
2016-09-14 11:25:00,8.34,8.35,8.32,8.33,311000.0,8.34,8.35,8.32,8.33,311000.0
2016-09-14 11:30:00,8.32,8.33,8.31,8.32,322100.0,8.32,8.33,8.31,8.32,322100.0
2016-09-14 11:35:00,8.32,8.34,8.32,8.33,155000.0,8.32,8.34,8.32,8.33,155000.0
2016-09-14 11:40:00,8.34,8.34,8.32,8.33,391500.0,8.34,8.34,8.32,8.33,391500.0
2016-09-14 11:45:00,8.33,8.33,8.31,8.32,117200.0,8.33,8.33,8.31,8.32,117200.0
2016-09-14 11:50:00,8.32,8.32,8.32,8.32,65000.0,8.32,8.32,8.32,8.32,65000.0
2016-09-14 11:55:00,8.33,8.33,8.31,8.32,420600.0,8.33,8.33,8.31,8.32,420600.0
2016-09-14 12:00:00,8.32,8.32,8.31,8.32,842550.0,8.32,8.32,8.31,8.32,842550.0
2016-09-14 12:05:00,8.32,8.32,8.31,8.31,189250.0,8.32,8.32,8.31,8.31,189250.0
2016-09-14 12:10:00,8.32,8.32,8.31,8.32,403850.0,8.32,8.32,8.31,8.32,403850.0
2016-09-14 12:15:00,8.32,8.34,8.31,8.34,884650.0,8.32,8.34,8.31,8.34,884650.0
2016-09-14 12:20:00,8.33,8.34,8.33,8.33,355500.0,8.33,8.34,8.33,8.33,355500.0
2016-09-14 12:25:00,8.33,8.33,8.32,8.32,82550.0,8.33,8.33,8.32,8.32,82550.0
2016-09-14 12:30:00,8.32,8.32,8.31,8.32,162950.0,8.32,8.32,8.31,8.32,162950.0
2016-09-14 12:35:00,8.32,8.33,8.32,8.33,342500.0,8.32,8.33,8.32,8.33,342500.0
2016-09-14 12:40:00,8.33,8.33,8.32,8.32,171000.0,8.33,8.33,8.32,8.32,171000.0
2016-09-14 12:45:00,8.31,8.32,8.31,8.31,179500.0,8.31,8.32,8.31,8.31,179500.0
2016-09-14 12:50:00,8.31,8.32,8.31,8.32,296850.0,8.31,8.32,8.31,8.32,296850.0
2016-09-14 12:55:00,8.32,8.32,8.32,8.32,196550.0,8.32,8.32,8.32,8.32,196550.0
2016-09-14 13:00:00,8.32,8.33,8.32,8.32,134950.0,8.32,8.33,8.32,8.32,134950.0
2016-09-14 13:05:00,8.32,8.33,8.32,8.33,125450.0,8.32,8.33,8.32,8.33,125450.0
2016-09-14 13:10:00,8.32,8.33,8.32,8.32,828150.0,8.32,8.33,8.32,8.32,828150.0
2016-09-14 13:15:00,8.33,8.33,8.32,8.32,242500.0,8.33,8.33,8.32,8.32,242500.0
2016-09-14 13:20:00,8.32,8.33,8.32,8.33,330350.0,8.32,8.33,8.32,8.33,330350.0
2016-09-14 13:25:00,8.33,8.33,8.32,8.32,370600.0,8.33,8.33,8.32,8.32,370600.0
2016-09-14 13:30:00,8.32,8.33,8.32,8.32,62100.0,8.32,8.33,8.32,8.32,62100.0
2016-09-14 13:35:00,8.32,8.32,8.31,8.31,205400.0,8.32,8.32,8.31,8.31,205400.0
2016-09-14 13:40:00,8.31,8.32,8.31,8.31,140000.0,8.31,8.32,8.31,8.31,140000.0
2016-09-14 13:45:00,8.31,8.32,8.31,8.31,128800.0,8.31,8.32,8.31,8.31,128800.0
2016-09-14 13:50:00,8.3,8.31,8.3,8.31,195750.0,8.3,8.31,8.3,8.31,195750.0
2016-09-14 13:55:00,8.31,8.31,8.31,8.31,150850.0,8.31,8.31,8.31,8.31,150850.0
2016-09-14 14:00:00,8.31,8.32,8.31,8.31,305700.0,8.31,8.32,8.31,8.31,305700.0
2016-09-14 14:05:00,8.3,8.31,8.3,8.3,144050.0,8.3,8.31,8.3,8.3,144050.0
2016-09-14 14:10:00,8.3,8.3,8.29,8.29,396500.0,8.3,8.3,8.29,8.29,396500.0
2016-09-14 14:15:00,8.29,8.31,8.29,8.3,356100.0,8.29,8.31,8.29,8.3,356100.0
2016-09-14 14:20:00,8.3,8.32,8.3,8.32,456500.0,8.3,8.32,8.3,8.32,456500.0
2016-09-14 14:25:00,8.31,8.31,8.3,8.3,235000.0,8.31,8.31,8.3,8.3,235000.0
2016-09-14 14:30:00,8.3,8.31,8.29,8.29,186500.0,8.3,8.31,8.29,8.29,186500.0
2016-09-14 14:35:00,8.3,8.3,8.29,8.3,194100.0,8.3,8.3,8.29,8.3,194100.0
2016-09-14 14:40:00,8.29,8.3,8.27,8.27,582050.0,8.29,8.3,8.27,8.27,582050.0
2016-09-14 14:45:00,8.27,8.29,8.27,8.28,448000.0,8.27,8.29,8.27,8.28,448000.0
2016-09-14 14:50:00,8.28,8.29,8.27,8.28,258900.0,8.28,8.29,8.27,8.28,258900.0
2016-09-14 14:55:00,8.28,8.28,8.27,8.27,360450.0,8.28,8.28,8.27,8.27,360450.0
2016-09-14 15:00:00,8.27,8.28,8.27,8.27,427750.0,8.27,8.28,8.27,8.27,427750.0
2016-09-14 15:05:00,8.27,8.27,8.26,8.27,309450.0,8.27,8.27,8.26,8.27,309450.0
2016-09-14 15:10:00,8.28,8.28,8.26,8.26,298350.0,8.28,8.28,8.26,8.26,298350.0
2016-09-14 15:15:00,8.26,8.26,8.24,8.24,250000.0,8.26,8.26,8.24,8.24,250000.0
2016-09-14 15:20:00,8.25,8.26,8.25,8.25,790200.0,8.25,8.26,8.25,8.25,790200.0
2016-09-14 15:25:00,8.25,8.25,8.25,8.25,453550.0,8.25,8.25,8.25,8.25,453550.0
2016-09-14 15:30:00,8.25,8.26,8.25,8.26,600200.0,8.25,8.26,8.25,8.26,600200.0
2016-09-14 15:35:00,8.26,8.27,8.25,8.27,745050.0,8.26,8.27,8.25,8.27,745050.0
2016-09-14 15:40:00,8.27,8.28,8.26,8.27,887400.0,8.27,8.28,8.26,8.27,887400.0
2016-09-14 15:45:00,8.27,8.29,8.27,8.29,1497000.0,8.27,8.29,8.27,8.29,1497000.0
2016-09-14 15:50:00,8.28,8.3,8.28,8.3,1590700.0,8.28,8.3,8.28,8.3,1590700.0
2016-09-14 15:55:00,8.3,8.3,8.29,8.29,1793000.0,8.3,8.3,8.29,8.29,1793000.0
2016-09-15 09:30:00,8.3,8.32,8.29,8.31,494750.0,8.3,8.32,8.29,8.31,494750.0
2016-09-15 09:35:00,8.31,8.32,8.26,8.26,634200.0,8.31,8.32,8.26,8.26,634200.0
2016-09-15 09:40:00,8.28,8.3,8.26,8.26,484150.0,8.28,8.3,8.26,8.26,484150.0
2016-09-15 09:45:00,8.27,8.29,8.26,8.29,116250.0,8.27,8.29,8.26,8.29,116250.0
2016-09-15 09:50:00,8.29,8.29,8.27,8.28,72200.0,8.29,8.29,8.27,8.28,72200.0
2016-09-15 09:55:00,8.28,8.28,8.26,8.28,262250.0,8.28,8.28,8.26,8.28,262250.0
2016-09-15 10:00:00,8.28,8.28,8.27,8.27,72550.0,8.28,8.28,8.27,8.27,72550.0
2016-09-15 10:05:00,8.28,8.3,8.28,8.29,434000.0,8.28,8.3,8.28,8.29,434000.0
2016-09-15 10:10:00,8.3,8.33,8.3,8.3,2227700.0,8.3,8.33,8.3,8.3,2227700.0
2016-09-15 10:15:00,8.3,8.31,8.29,8.3,250000.0,8.3,8.31,8.29,8.3,250000.0
2016-09-15 10:20:00,8.3,8.31,8.3,8.3,517150.0,8.3,8.31,8.3,8.3,517150.0
2016-09-15 10:25:00,8.3,8.33,8.3,8.32,623900.0,8.3,8.33,8.3,8.32,623900.0
2016-09-15 10:30:00,8.32,8.34,8.32,8.34,561900.0,8.32,8.34,8.32,8.34,561900.0
2016-09-15 10:35:00,8.34,8.35,8.33,8.35,1076350.0,8.34,8.35,8.33,8.35,1076350.0
2016-09-15 10:40:00,8.35,8.35,8.33,8.33,441750.0,8.35,8.35,8.33,8.33,441750.0
2016-09-15 10:45:00,8.33,8.35,8.33,8.35,1150300.0,8.33,8.35,8.33,8.35,1150300.0
2016-09-15 10:50:00,8.35,8.36,8.35,8.35,1085950.0,8.35,8.36,8.35,8.35,1085950.0
2016-09-15 10:55:00,8.36,8.36,8.35,8.36,247750.0,8.36,8.36,8.35,8.36,247750.0
2016-09-15 11:00:00,8.36,8.38,8.36,8.37,1679900.0,8.36,8.38,8.36,8.37,1679900.0
2016-09-15 11:05:00,8.37,8.38,8.36,8.38,372500.0,8.37,8.38,8.36,8.38,372500.0
2016-09-15 11:10:00,8.38,8.38,8.36,8.38,222350.0,8.38,8.38,8.36,8.38,222350.0
2016-09-15 11:15:00,8.37,8.38,8.35,8.36,480800.0,8.37,8.38,8.35,8.36,480800.0
2016-09-15 11:20:00,8.35,8.37,8.34,8.34,1413950.0,8.35,8.37,8.34,8.34,1413950.0
2016-09-15 11:25:00,8.34,8.37,8.34,8.35,525500.0,8.34,8.37,8.34,8.35,525500.0
2016-09-15 11:30:00,8.35,8.37,8.33,8.36,1131200.0,8.35,8.37,8.33,8.36,1131200.0
2016-09-15 11:35:00,8.37,8.37,8.35,8.35,668500.0,8.37,8.37,8.35,8.35,668500.0
2016-09-15 11:40:00,8.35,8.36,8.34,8.34,264650.0,8.35,8.36,8.34,8.34,264650.0
2016-09-15 11:45:00,8.33,8.34,8.33,8.33,161250.0,8.33,8.34,8.33,8.33,161250.0
2016-09-15 11:50:00,8.33,8.34,8.33,8.34,802250.0,8.33,8.34,8.33,8.34,802250.0
2016-09-15 11:55:00,8.33,8.33,8.32,8.33,788200.0,8.33,8.33,8.32,8.33,788200.0
2016-09-15 12:00:00,8.34,8.34,8.32,8.33,766000.0,8.34,8.34,8.32,8.33,766000.0
2016-09-15 12:05:00,8.33,8.33,8.32,8.33,322000.0,8.33,8.33,8.32,8.33,322000.0
2016-09-15 12:10:00,8.33,8.33,8.3,8.3,581150.0,8.33,8.33,8.3,8.3,581150.0
2016-09-15 12:15:00,8.3,8.31,8.3,8.3,235000.0,8.3,8.31,8.3,8.3,235000.0
2016-09-15 12:20:00,8.3,8.31,8.3,8.31,557150.0,8.3,8.31,8.3,8.31,557150.0
2016-09-15 12:25:00,8.3,8.31,8.27,8.27,1473800.0,8.3,8.31,8.27,8.27,1473800.0
2016-09-15 12:30:00,8.28,8.29,8.27,8.28,521500.0,8.28,8.29,8.27,8.28,521500.0
2016-09-15 12:35:00,8.29,8.29,8.28,8.28,265000.0,8.29,8.29,8.28,8.28,265000.0
2016-09-15 12:40:00,8.28,8.28,8.27,8.28,100000.0,8.28,8.28,8.27,8.28,100000.0
2016-09-15 12:45:00,8.28,8.29,8.28,8.28,204000.0,8.28,8.29,8.28,8.28,204000.0
2016-09-15 12:50:00,8.28,8.28,8.28,8.28,155000.0,8.28,8.28,8.28,8.28,155000.0
2016-09-15 12:55:00,8.28,8.28,8.27,8.27,65000.0,8.28,8.28,8.27,8.27,65000.0
2016-09-15 13:00:00,8.27,8.28,8.27,8.27,173850.0,8.27,8.28,8.27,8.27,173850.0
2016-09-15 13:05:00,8.27,8.27,8.25,8.26,190000.0,8.27,8.27,8.25,8.26,190000.0
2016-09-15 13:10:00,8.26,8.27,8.25,8.26,510350.0,8.26,8.27,8.25,8.26,510350.0
2016-09-15 13:15:00,8.26,8.28,8.26,8.27,268500.0,8.26,8.28,8.26,8.27,268500.0
2016-09-15 13:20:00,8.28,8.28,8.26,8.27,181800.0,8.28,8.28,8.26,8.27,181800.0
2016-09-15 13:25:00,8.27,8.28,8.27,8.28,120950.0,8.27,8.28,8.27,8.28,120950.0
2016-09-15 13:30:00,8.27,8.27,8.26,8.27,210000.0,8.27,8.27,8.26,8.27,210000.0
2016-09-15 13:35:00,8.27,8.29,8.26,8.28,1237900.0,8.27,8.29,8.26,8.28,1237900.0
2016-09-15 13:40:00,8.28,8.3,8.28,8.29,548750.0,8.28,8.3,8.28,8.29,548750.0
2016-09-15 13:45:00,8.3,8.3,8.28,8.3,755300.0,8.3,8.3,8.28,8.3,755300.0
2016-09-15 13:50:00,8.3,8.3,8.29,8.3,250150.0,8.3,8.3,8.29,8.3,250150.0
2016-09-15 13:55:00,8.31,8.32,8.3,8.32,896500.0,8.31,8.32,8.3,8.32,896500.0
2016-09-15 14:00:00,8.32,8.32,8.31,8.32,519450.0,8.32,8.32,8.31,8.32,519450.0
2016-09-15 14:05:00,8.32,8.33,8.31,8.31,450500.0,8.32,8.33,8.31,8.31,450500.0
2016-09-15 14:10:00,8.31,8.32,8.3,8.3,469150.0,8.31,8.32,8.3,8.3,469150.0
2016-09-15 14:15:00,8.3,8.31,8.3,8.3,432300.0,8.3,8.31,8.3,8.3,432300.0
2016-09-15 14:20:00,8.3,8.3,8.29,8.3,257000.0,8.3,8.3,8.29,8.3,257000.0
2016-09-15 14:25:00,8.3,8.3,8.29,8.3,364850.0,8.3,8.3,8.29,8.3,364850.0
2016-09-15 14:30:00,8.29,8.3,8.28,8.29,329250.0,8.29,8.3,8.28,8.29,329250.0
2016-09-15 14:35:00,8.29,8.3,8.29,8.3,160000.0,8.29,8.3,8.29,8.3,160000.0
2016-09-15 14:40:00,8.3,8.3,8.28,8.28,818450.0,8.3,8.3,8.28,8.28,818450.0
2016-09-15 14:45:00,8.28,8.28,8.26,8.26,1082050.0,8.28,8.28,8.26,8.26,1082050.0
2016-09-15 14:50:00,8.26,8.26,8.25,8.25,609200.0,8.26,8.26,8.25,8.25,609200.0
2016-09-15 14:55:00,8.26,8.26,8.25,8.26,903150.0,8.26,8.26,8.25,8.26,903150.0
2016-09-15 15:00:00,8.25,8.26,8.25,8.26,374950.0,8.25,8.26,8.25,8.26,374950.0
2016-09-15 15:05:00,8.26,8.26,8.25,8.25,270700.0,8.26,8.26,8.25,8.25,270700.0
2016-09-15 15:10:00,8.25,8.25,8.24,8.24,532350.0,8.25,8.25,8.24,8.24,532350.0
2016-09-15 15:15:00,8.25,8.25,8.23,8.24,739600.0,8.25,8.25,8.23,8.24,739600.0
2016-09-15 15:20:00,8.24,8.24,8.23,8.24,1063650.0,8.24,8.24,8.23,8.24,1063650.0
2016-09-15 15:25:00,8.24,8.25,8.23,8.25,699350.0,8.24,8.25,8.23,8.25,699350.0
2016-09-15 15:30:00,8.25,8.26,8.24,8.26,986000.0,8.25,8.26,8.24,8.26,986000.0
2016-09-15 15:35:00,8.26,8.28,8.26,8.27,1125550.0,8.26,8.28,8.26,8.27,1125550.0
2016-09-15 15:40:00,8.27,8.28,8.27,8.28,886550.0,8.27,8.28,8.27,8.28,886550.0
2016-09-15 15:45:00,8.28,8.29,8.28,8.29,794450.0,8.28,8.29,8.28,8.29,794450.0
2016-09-15 15:50:00,8.29,8.29,8.27,8.27,818300.0,8.29,8.29,8.27,8.27,818300.0
2016-09-15 15:55:00,8.27,8.29,8.27,8.28,1405450.0,8.27,8.29,8.27,8.28,1405450.0
2016-09-16 09:30:00,8.26,8.28,8.24,8.27,1306650.0,8.26,8.28,8.24,8.27,1306650.0
2016-09-16 09:35:00,8.26,8.28,8.24,8.26,384000.0,8.26,8.28,8.24,8.26,384000.0
2016-09-16 09:40:00,8.27,8.28,8.25,8.26,615450.0,8.27,8.28,8.25,8.26,615450.0
2016-09-16 09:45:00,8.26,8.27,8.26,8.27,704250.0,8.26,8.27,8.26,8.27,704250.0
2016-09-16 09:50:00,8.26,8.27,8.26,8.26,547800.0,8.26,8.27,8.26,8.26,547800.0
2016-09-16 09:55:00,8.26,8.27,8.25,8.26,307700.0,8.26,8.27,8.25,8.26,307700.0
2016-09-16 10:00:00,8.26,8.28,8.25,8.28,190500.0,8.26,8.28,8.25,8.28,190500.0
2016-09-16 10:05:00,8.27,8.29,8.27,8.28,246600.0,8.27,8.29,8.27,8.28,246600.0
2016-09-16 10:10:00,8.29,8.3,8.27,8.28,455100.0,8.29,8.3,8.27,8.28,455100.0
2016-09-16 10:15:00,8.28,8.29,8.28,8.29,397750.0,8.28,8.29,8.28,8.29,397750.0
2016-09-16 10:20:00,8.29,8.29,8.28,8.28,43250.0,8.29,8.29,8.28,8.28,43250.0
2016-09-16 10:25:00,8.28,8.29,8.27,8.28,197700.0,8.28,8.29,8.27,8.28,197700.0
2016-09-16 10:30:00,8.29,8.29,8.28,8.29,240000.0,8.29,8.29,8.28,8.29,240000.0
2016-09-16 10:35:00,8.29,8.3,8.28,8.29,313700.0,8.29,8.3,8.28,8.29,313700.0
2016-09-16 10:40:00,8.29,8.3,8.29,8.29,217350.0,8.29,8.3,8.29,8.29,217350.0
2016-09-16 10:45:00,8.29,8.29,8.27,8.28,292000.0,8.29,8.29,8.27,8.28,292000.0
2016-09-16 10:50:00,8.28,8.29,8.27,8.27,549050.0,8.28,8.29,8.27,8.27,549050.0
2016-09-16 10:55:00,8.28,8.28,8.26,8.26,228900.0,8.28,8.28,8.26,8.26,228900.0
2016-09-16 11:00:00,8.26,8.27,8.25,8.26,657200.0,8.26,8.27,8.25,8.26,657200.0
2016-09-16 11:05:00,8.25,8.26,8.24,8.24,274000.0,8.25,8.26,8.24,8.24,274000.0
2016-09-16 11:10:00,8.24,8.25,8.24,8.24,424900.0,8.24,8.25,8.24,8.24,424900.0
2016-09-16 11:15:00,8.24,8.25,8.24,8.24,252100.0,8.24,8.25,8.24,8.24,252100.0
2016-09-16 11:20:00,8.24,8.24,8.23,8.24,255150.0,8.24,8.24,8.23,8.24,255150.0
2016-09-16 11:25:00,8.23,8.24,8.22,8.22,442350.0,8.23,8.24,8.22,8.22,442350.0
2016-09-16 11:30:00,8.23,8.24,8.22,8.24,413400.0,8.23,8.24,8.22,8.24,413400.0
2016-09-16 11:35:00,8.24,8.24,8.22,8.23,292800.0,8.24,8.24,8.22,8.23,292800.0
2016-09-16 11:40:00,8.23,8.23,8.22,8.23,282150.0,8.23,8.23,8.22,8.23,282150.0
2016-09-16 11:45:00,8.23,8.23,8.22,8.23,340850.0,8.23,8.23,8.22,8.23,340850.0
2016-09-16 11:50:00,8.22,8.23,8.22,8.23,135050.0,8.22,8.23,8.22,8.23,135050.0
2016-09-16 11:55:00,8.23,8.23,8.22,8.22,200000.0,8.23,8.23,8.22,8.22,200000.0
2016-09-16 12:00:00,8.23,8.23,8.22,8.22,60000.0,8.23,8.23,8.22,8.22,60000.0
2016-09-16 12:05:00,8.22,8.23,8.21,8.22,218000.0,8.22,8.23,8.21,8.22,218000.0
2016-09-16 12:10:00,8.22,8.22,8.21,8.22,226600.0,8.22,8.22,8.21,8.22,226600.0
2016-09-16 12:15:00,8.22,8.23,8.21,8.22,201150.0,8.22,8.23,8.21,8.22,201150.0
2016-09-16 12:20:00,8.22,8.22,8.21,8.22,202500.0,8.22,8.22,8.21,8.22,202500.0
2016-09-16 12:25:00,8.22,8.22,8.21,8.22,165000.0,8.22,8.22,8.21,8.22,165000.0
2016-09-16 12:30:00,8.22,8.22,8.21,8.21,112500.0,8.22,8.22,8.21,8.21,112500.0
2016-09-16 12:35:00,8.22,8.22,8.21,8.22,506350.0,8.22,8.22,8.21,8.22,506350.0
2016-09-16 12:40:00,8.22,8.22,8.21,8.22,647500.0,8.22,8.22,8.21,8.22,647500.0
2016-09-16 12:45:00,8.21,8.22,8.21,8.22,125000.0,8.21,8.22,8.21,8.22,125000.0
2016-09-16 12:50:00,8.22,8.22,8.21,8.21,250000.0,8.22,8.22,8.21,8.21,250000.0
2016-09-16 12:55:00,8.21,8.22,8.21,8.21,145000.0,8.21,8.22,8.21,8.21,145000.0
2016-09-16 13:00:00,8.21,8.21,8.21,8.21,170000.0,8.21,8.21,8.21,8.21,170000.0
2016-09-16 13:05:00,8.21,8.21,8.21,8.21,301950.0,8.21,8.21,8.21,8.21,301950.0
2016-09-16 13:10:00,8.21,8.21,8.2,8.2,389750.0,8.21,8.21,8.2,8.2,389750.0
2016-09-16 13:15:00,8.2,8.2,8.2,8.2,708100.0,8.2,8.2,8.2,8.2,708100.0
2016-09-16 13:20:00,8.2,8.2,8.19,8.19,1594900.0,8.2,8.2,8.19,8.19,1594900.0
2016-09-16 13:25:00,8.19,8.19,8.18,8.18,492500.0,8.19,8.19,8.18,8.18,492500.0
2016-09-16 13:30:00,8.18,8.19,8.18,8.18,388650.0,8.18,8.19,8.18,8.18,388650.0
2016-09-16 13:35:00,8.18,8.18,8.16,8.16,464000.0,8.18,8.18,8.16,8.16,464000.0
2016-09-16 13:40:00,8.16,8.18,8.16,8.16,1101850.0,8.16,8.18,8.16,8.16,1101850.0
2016-09-16 13:45:00,8.16,8.16,8.14,8.15,821850.0,8.16,8.16,8.14,8.15,821850.0
2016-09-16 13:50:00,8.15,8.15,8.14,8.15,626300.0,8.15,8.15,8.14,8.15,626300.0
2016-09-16 13:55:00,8.15,8.15,8.13,8.13,602500.0,8.15,8.15,8.13,8.13,602500.0
2016-09-16 14:00:00,8.13,8.14,8.13,8.13,1243400.0,8.13,8.14,8.13,8.13,1243400.0
2016-09-16 14:05:00,8.13,8.15,8.13,8.15,494000.0,8.13,8.15,8.13,8.15,494000.0
2016-09-16 14:10:00,8.15,8.15,8.14,8.15,561400.0,8.15,8.15,8.14,8.15,561400.0
2016-09-16 14:15:00,8.15,8.15,8.13,8.14,532100.0,8.15,8.15,8.13,8.14,532100.0
2016-09-16 14:20:00,8.14,8.15,8.13,8.15,619850.0,8.14,8.15,8.13,8.15,619850.0
2016-09-16 14:25:00,8.15,8.15,8.14,8.15,611100.0,8.15,8.15,8.14,8.15,611100.0
2016-09-16 14:30:00,8.15,8.17,8.15,8.16,936050.0,8.15,8.17,8.15,8.16,936050.0
2016-09-16 14:35:00,8.16,8.16,8.15,8.15,568100.0,8.16,8.16,8.15,8.15,568100.0
2016-09-16 14:40:00,8.15,8.16,8.15,8.15,294750.0,8.15,8.16,8.15,8.15,294750.0
2016-09-16 14:45:00,8.15,8.16,8.15,8.15,527000.0,8.15,8.16,8.15,8.15,527000.0
2016-09-16 14:50:00,8.16,8.16,8.15,8.15,506750.0,8.16,8.16,8.15,8.15,506750.0
2016-09-16 14:55:00,8.15,8.16,8.14,8.15,1557650.0,8.15,8.16,8.14,8.15,1557650.0
2016-09-16 15:00:00,8.15,8.15,8.15,8.15,561150.0,8.15,8.15,8.15,8.15,561150.0
2016-09-16 15:05:00,8.15,8.16,8.15,8.16,698000.0,8.15,8.16,8.15,8.16,698000.0
2016-09-16 15:10:00,8.15,8.17,8.15,8.16,725300.0,8.15,8.17,8.15,8.16,725300.0
2016-09-16 15:15:00,8.16,8.17,8.16,8.16,946900.0,8.16,8.17,8.16,8.16,946900.0
2016-09-16 15:20:00,8.16,8.17,8.16,8.17,1262800.0,8.16,8.17,8.16,8.17,1262800.0
2016-09-16 15:25:00,8.17,8.2,8.17,8.2,2372450.0,8.17,8.2,8.17,8.2,2372450.0
2016-09-16 15:30:00,8.2,8.2,8.18,8.19,1597100.0,8.2,8.2,8.18,8.19,1597100.0
2016-09-16 15:35:00,8.19,8.2,8.19,8.19,1485500.0,8.19,8.2,8.19,8.19,1485500.0
2016-09-16 15:40:00,8.19,8.2,8.19,8.19,1417850.0,8.19,8.2,8.19,8.19,1417850.0
2016-09-16 15:45:00,8.2,8.21,8.19,8.21,2440400.0,8.2,8.21,8.19,8.21,2440400.0
2016-09-16 15:50:00,8.21,8.21,8.2,8.21,2092400.0,8.21,8.21,8.2,8.21,2092400.0
2016-09-16 15:55:00,8.21,8.21,8.18,8.19,2852200.0,8.21,8.21,8.18,8.19,2852200.0
2016-09-19 09:30:00,8.19,8.21,8.19,8.2,836100.0,8.19,8.21,8.19,8.2,836100.0
2016-09-19 09:35:00,8.2,8.2,8.14,8.14,987800.0,8.2,8.2,8.14,8.14,987800.0
2016-09-19 09:40:00,8.14,8.15,8.08,8.09,2318250.0,8.14,8.15,8.08,8.09,2318250.0
2016-09-19 09:45:00,8.09,8.12,8.09,8.11,1499100.0,8.09,8.12,8.09,8.11,1499100.0
2016-09-19 09:50:00,8.1,8.13,8.1,8.11,471000.0,8.1,8.13,8.1,8.11,471000.0
2016-09-19 09:55:00,8.12,8.13,8.11,8.11,1238400.0,8.12,8.13,8.11,8.11,1238400.0
2016-09-19 10:00:00,8.12,8.13,8.1,8.1,1059800.0,8.12,8.13,8.1,8.1,1059800.0
2016-09-19 10:05:00,8.1,8.12,8.1,8.11,554500.0,8.1,8.12,8.1,8.11,554500.0
2016-09-19 10:10:00,8.11,8.11,8.1,8.1,661350.0,8.11,8.11,8.1,8.1,661350.0
2016-09-19 10:15:00,8.11,8.11,8.1,8.11,541150.0,8.11,8.11,8.1,8.11,541150.0
2016-09-19 10:20:00,8.11,8.12,8.11,8.11,379150.0,8.11,8.12,8.11,8.11,379150.0
2016-09-19 10:25:00,8.11,8.13,8.11,8.12,292200.0,8.11,8.13,8.11,8.12,292200.0
2016-09-19 10:30:00,8.12,8.14,8.12,8.13,1700100.0,8.12,8.14,8.12,8.13,1700100.0
2016-09-19 10:35:00,8.13,8.14,8.12,8.14,600800.0,8.13,8.14,8.12,8.14,600800.0
2016-09-19 10:40:00,8.14,8.15,8.13,8.14,713850.0,8.14,8.15,8.13,8.14,713850.0
2016-09-19 10:45:00,8.13,8.14,8.12,8.13,255000.0,8.13,8.14,8.12,8.13,255000.0
2016-09-19 10:50:00,8.13,8.14,8.12,8.13,341500.0,8.13,8.14,8.12,8.13,341500.0
2016-09-19 10:55:00,8.12,8.13,8.11,8.11,196500.0,8.12,8.13,8.11,8.11,196500.0
2016-09-19 11:00:00,8.11,8.11,8.1,8.11,669100.0,8.11,8.11,8.1,8.11,669100.0
2016-09-19 11:05:00,8.11,8.13,8.11,8.11,611550.0,8.11,8.13,8.11,8.11,611550.0
2016-09-19 11:10:00,8.12,8.12,8.11,8.11,482300.0,8.12,8.12,8.11,8.11,482300.0
2016-09-19 11:15:00,8.11,8.13,8.11,8.12,427250.0,8.11,8.13,8.11,8.12,427250.0
2016-09-19 11:20:00,8.12,8.12,8.11,8.11,285050.0,8.12,8.12,8.11,8.11,285050.0
2016-09-19 11:25:00,8.11,8.13,8.11,8.11,1511450.0,8.11,8.13,8.11,8.11,1511450.0
2016-09-19 11:30:00,8.11,8.12,8.1,8.12,334550.0,8.11,8.12,8.1,8.12,334550.0
2016-09-19 11:35:00,8.12,8.12,8.11,8.12,272500.0,8.12,8.12,8.11,8.12,272500.0
2016-09-19 11:40:00,8.12,8.12,8.1,8.1,463100.0,8.12,8.12,8.1,8.1,463100.0
2016-09-19 11:45:00,8.09,8.1,8.09,8.1,386750.0,8.09,8.1,8.09,8.1,386750.0
2016-09-19 11:50:00,8.1,8.1,8.09,8.1,330100.0,8.1,8.1,8.09,8.1,330100.0
2016-09-19 11:55:00,8.09,8.1,8.09,8.09,294250.0,8.09,8.1,8.09,8.09,294250.0
2016-09-19 12:00:00,8.09,8.1,8.09,8.09,428750.0,8.09,8.1,8.09,8.09,428750.0
2016-09-19 12:05:00,8.09,8.1,8.08,8.09,310500.0,8.09,8.1,8.08,8.09,310500.0
2016-09-19 12:10:00,8.08,8.09,8.07,8.07,562100.0,8.08,8.09,8.07,8.07,562100.0
2016-09-19 12:15:00,8.07,8.07,8.06,8.06,418950.0,8.07,8.07,8.06,8.06,418950.0
2016-09-19 12:20:00,8.06,8.06,8.05,8.06,415600.0,8.06,8.06,8.05,8.06,415600.0
2016-09-19 12:25:00,8.06,8.06,8.05,8.05,202450.0,8.06,8.06,8.05,8.05,202450.0
2016-09-19 12:30:00,8.05,8.05,8.04,8.05,241400.0,8.05,8.05,8.04,8.05,241400.0
2016-09-19 12:35:00,8.05,8.06,8.05,8.05,123750.0,8.05,8.06,8.05,8.05,123750.0
2016-09-19 12:40:00,8.05,8.05,8.05,8.05,299100.0,8.05,8.05,8.05,8.05,299100.0
2016-09-19 12:45:00,8.05,8.06,8.05,8.05,467000.0,8.05,8.06,8.05,8.05,467000.0
2016-09-19 12:50:00,8.05,8.05,8.04,8.05,227500.0,8.05,8.05,8.04,8.05,227500.0
2016-09-19 12:55:00,8.05,8.06,8.04,8.05,545150.0,8.05,8.06,8.04,8.05,545150.0
2016-09-19 13:00:00,8.05,8.06,8.04,8.04,260150.0,8.05,8.06,8.04,8.04,260150.0
2016-09-19 13:05:00,8.05,8.05,8.03,8.03,686550.0,8.05,8.05,8.03,8.03,686550.0
2016-09-19 13:10:00,8.04,8.04,8.04,8.04,188850.0,8.04,8.04,8.04,8.04,188850.0
2016-09-19 13:15:00,8.04,8.05,8.04,8.05,265000.0,8.04,8.05,8.04,8.05,265000.0
2016-09-19 13:20:00,8.04,8.06,8.04,8.05,180500.0,8.04,8.06,8.04,8.05,180500.0
2016-09-19 13:25:00,8.05,8.06,8.05,8.05,331600.0,8.05,8.06,8.05,8.05,331600.0
2016-09-19 13:30:00,8.05,8.05,8.04,8.04,152500.0,8.05,8.05,8.04,8.04,152500.0
2016-09-19 13:35:00,8.03,8.05,8.03,8.04,600750.0,8.03,8.05,8.03,8.04,600750.0
2016-09-19 13:40:00,8.03,8.04,8.03,8.04,333500.0,8.03,8.04,8.03,8.04,333500.0
2016-09-19 13:45:00,8.04,8.06,8.04,8.06,303150.0,8.04,8.06,8.04,8.06,303150.0
2016-09-19 13:50:00,8.06,8.07,8.06,8.07,952000.0,8.06,8.07,8.06,8.07,952000.0
2016-09-19 13:55:00,8.07,8.08,8.07,8.08,467500.0,8.07,8.08,8.07,8.08,467500.0
2016-09-19 14:00:00,8.08,8.09,8.08,8.09,924400.0,8.08,8.09,8.08,8.09,924400.0
2016-09-19 14:05:00,8.09,8.1,8.09,8.1,477400.0,8.09,8.1,8.09,8.1,477400.0
2016-09-19 14:10:00,8.1,8.1,8.09,8.1,449050.0,8.1,8.1,8.09,8.1,449050.0
2016-09-19 14:15:00,8.09,8.1,8.09,8.1,495150.0,8.09,8.1,8.09,8.1,495150.0
2016-09-19 14:20:00,8.1,8.1,8.09,8.09,872150.0,8.1,8.1,8.09,8.09,872150.0
2016-09-19 14:25:00,8.09,8.09,8.09,8.09,119900.0,8.09,8.09,8.09,8.09,119900.0
2016-09-19 14:30:00,8.09,8.11,8.09,8.09,357500.0,8.09,8.11,8.09,8.09,357500.0
2016-09-19 14:35:00,8.09,8.09,8.09,8.09,40000.0,8.09,8.09,8.09,8.09,40000.0
2016-09-19 14:40:00,8.09,8.09,8.09,8.09,122650.0,8.09,8.09,8.09,8.09,122650.0
2016-09-19 14:45:00,8.09,8.1,8.09,8.09,146400.0,8.09,8.1,8.09,8.09,146400.0
2016-09-19 14:50:00,8.09,8.1,8.09,8.1,483450.0,8.09,8.1,8.09,8.1,483450.0
2016-09-19 14:55:00,8.09,8.1,8.09,8.09,195000.0,8.09,8.1,8.09,8.09,195000.0
2016-09-19 15:00:00,8.09,8.09,8.08,8.08,445700.0,8.09,8.09,8.08,8.08,445700.0
2016-09-19 15:05:00,8.09,8.09,8.07,8.08,238550.0,8.09,8.09,8.07,8.08,238550.0
2016-09-19 15:10:00,8.08,8.08,8.07,8.08,236800.0,8.08,8.08,8.07,8.08,236800.0
2016-09-19 15:15:00,8.08,8.08,8.06,8.06,262050.0,8.08,8.08,8.06,8.06,262050.0
2016-09-19 15:20:00,8.06,8.07,8.06,8.06,585950.0,8.06,8.07,8.06,8.06,585950.0
2016-09-19 15:25:00,8.06,8.07,8.05,8.05,769000.0,8.06,8.07,8.05,8.05,769000.0
2016-09-19 15:30:00,8.05,8.05,8.04,8.05,894950.0,8.05,8.05,8.04,8.05,894950.0
2016-09-19 15:35:00,8.05,8.06,8.04,8.06,837500.0,8.05,8.06,8.04,8.06,837500.0
2016-09-19 15:40:00,8.05,8.07,8.05,8.06,457700.0,8.05,8.07,8.05,8.06,457700.0
2016-09-19 15:45:00,8.06,8.07,8.06,8.06,989400.0,8.06,8.07,8.06,8.06,989400.0
2016-09-19 15:50:00,8.06,8.06,8.05,8.06,966300.0,8.06,8.06,8.05,8.06,966300.0
2016-09-19 15:55:00,8.06,8.06,8.05,8.05,1686050.0,8.06,8.06,8.05,8.05,1686050.0
2016-09-20 09:30:00,8.06,8.1,8.06,8.09,496000.0,8.06,8.1,8.06,8.09,496000.0
2016-09-20 09:35:00,8.09,8.1,8.06,8.08,164350.0,8.09,8.1,8.06,8.08,164350.0
2016-09-20 09:40:00,8.07,8.08,8.06,8.07,335100.0,8.07,8.08,8.06,8.07,335100.0
2016-09-20 09:45:00,8.07,8.08,8.05,8.06,528100.0,8.07,8.08,8.05,8.06,528100.0
2016-09-20 09:50:00,8.06,8.06,8.01,8.01,1028500.0,8.06,8.06,8.01,8.01,1028500.0
2016-09-20 09:55:00,8.01,8.04,8.01,8.02,516500.0,8.01,8.04,8.01,8.02,516500.0
2016-09-20 10:00:00,8.03,8.04,8.0,8.02,1001650.0,8.03,8.04,8.0,8.02,1001650.0
2016-09-20 10:05:00,8.02,8.02,7.98,7.99,1901850.0,8.02,8.02,7.98,7.99,1901850.0
2016-09-20 10:10:00,7.98,8.02,7.98,8.01,581800.0,7.98,8.02,7.98,8.01,581800.0
2016-09-20 10:15:00,8.02,8.03,8.01,8.02,363400.0,8.02,8.03,8.01,8.02,363400.0
2016-09-20 10:20:00,8.02,8.02,8.01,8.01,168000.0,8.02,8.02,8.01,8.01,168000.0
2016-09-20 10:25:00,8.01,8.02,8.01,8.01,206050.0,8.01,8.02,8.01,8.01,206050.0
2016-09-20 10:30:00,8.01,8.02,8.0,8.0,779450.0,8.01,8.02,8.0,8.0,779450.0
2016-09-20 10:35:00,8.0,8.01,7.99,8.0,428150.0,8.0,8.01,7.99,8.0,428150.0
2016-09-20 10:40:00,8.0,8.04,8.0,8.02,527500.0,8.0,8.04,8.0,8.02,527500.0
2016-09-20 10:45:00,8.02,8.03,8.01,8.02,453750.0,8.02,8.03,8.01,8.02,453750.0
2016-09-20 10:50:00,8.03,8.03,8.01,8.01,172500.0,8.03,8.03,8.01,8.01,172500.0
2016-09-20 10:55:00,8.02,8.02,8.01,8.01,177400.0,8.02,8.02,8.01,8.01,177400.0
2016-09-20 11:00:00,8.01,8.03,8.01,8.02,630350.0,8.01,8.03,8.01,8.02,630350.0
2016-09-20 11:05:00,8.02,8.03,8.02,8.03,448250.0,8.02,8.03,8.02,8.03,448250.0
2016-09-20 11:10:00,8.03,8.03,8.03,8.03,469200.0,8.03,8.03,8.03,8.03,469200.0
2016-09-20 11:15:00,8.03,8.03,8.0,8.0,345000.0,8.03,8.03,8.0,8.0,345000.0
2016-09-20 11:20:00,8.0,8.0,8.0,8.0,1048850.0,8.0,8.0,8.0,8.0,1048850.0
2016-09-20 11:25:00,8.0,8.0,7.99,8.0,459150.0,8.0,8.0,7.99,8.0,459150.0
2016-09-20 11:30:00,8.0,8.0,7.98,7.99,954100.0,8.0,8.0,7.98,7.99,954100.0
2016-09-20 11:35:00,7.99,7.99,7.96,7.96,742000.0,7.99,7.99,7.96,7.96,742000.0
2016-09-20 11:40:00,7.97,7.98,7.96,7.96,996850.0,7.97,7.98,7.96,7.96,996850.0
2016-09-20 11:45:00,7.96,7.98,7.96,7.97,830700.0,7.96,7.98,7.96,7.97,830700.0
2016-09-20 11:50:00,7.97,7.99,7.97,7.98,349950.0,7.97,7.99,7.97,7.98,349950.0
2016-09-20 11:55:00,7.98,7.99,7.96,7.97,1229000.0,7.98,7.99,7.96,7.97,1229000.0
2016-09-20 12:00:00,7.96,7.98,7.96,7.98,175000.0,7.96,7.98,7.96,7.98,175000.0
2016-09-20 12:05:00,7.98,7.98,7.97,7.98,100050.0,7.98,7.98,7.97,7.98,100050.0
2016-09-20 12:10:00,7.98,7.98,7.97,7.97,135050.0,7.98,7.98,7.97,7.97,135050.0
2016-09-20 12:15:00,7.97,7.97,7.96,7.96,325900.0,7.97,7.97,7.96,7.96,325900.0
2016-09-20 12:20:00,7.96,7.96,7.95,7.96,375550.0,7.96,7.96,7.95,7.96,375550.0
2016-09-20 12:25:00,7.95,7.96,7.95,7.96,210650.0,7.95,7.96,7.95,7.96,210650.0
2016-09-20 12:30:00,7.95,7.96,7.95,7.95,288400.0,7.95,7.96,7.95,7.95,288400.0
2016-09-20 12:35:00,7.95,7.95,7.95,7.95,97150.0,7.95,7.95,7.95,7.95,97150.0
2016-09-20 12:40:00,7.95,7.96,7.95,7.96,318050.0,7.95,7.96,7.95,7.96,318050.0
2016-09-20 12:45:00,7.95,7.96,7.95,7.95,270350.0,7.95,7.96,7.95,7.95,270350.0
2016-09-20 12:50:00,7.95,7.95,7.94,7.94,633400.0,7.95,7.95,7.94,7.94,633400.0
2016-09-20 12:55:00,7.93,7.94,7.92,7.93,503400.0,7.93,7.94,7.92,7.93,503400.0
2016-09-20 13:00:00,7.93,7.93,7.92,7.92,670100.0,7.93,7.93,7.92,7.92,670100.0
2016-09-20 13:05:00,7.92,7.93,7.92,7.93,457100.0,7.92,7.93,7.92,7.93,457100.0
2016-09-20 13:10:00,7.92,7.93,7.91,7.91,300900.0,7.92,7.93,7.91,7.91,300900.0
2016-09-20 13:15:00,7.92,7.93,7.91,7.92,744850.0,7.92,7.93,7.91,7.92,744850.0
2016-09-20 13:20:00,7.92,7.93,7.92,7.92,319950.0,7.92,7.93,7.92,7.92,319950.0
2016-09-20 13:25:00,7.92,7.92,7.9,7.9,833600.0,7.92,7.92,7.9,7.9,833600.0
2016-09-20 13:30:00,7.91,7.92,7.9,7.91,440650.0,7.91,7.92,7.9,7.91,440650.0
2016-09-20 13:35:00,7.91,7.92,7.9,7.9,579150.0,7.91,7.92,7.9,7.9,579150.0
2016-09-20 13:40:00,7.91,7.92,7.9,7.92,394350.0,7.91,7.92,7.9,7.92,394350.0
2016-09-20 13:45:00,7.92,7.94,7.91,7.93,1256500.0,7.92,7.94,7.91,7.93,1256500.0
2016-09-20 13:50:00,7.93,7.95,7.92,7.95,1262400.0,7.93,7.95,7.92,7.95,1262400.0
2016-09-20 13:55:00,7.95,7.96,7.94,7.95,378550.0,7.95,7.96,7.94,7.95,378550.0
2016-09-20 14:00:00,7.95,7.96,7.95,7.95,386300.0,7.95,7.96,7.95,7.95,386300.0
2016-09-20 14:05:00,7.95,7.96,7.95,7.95,438450.0,7.95,7.96,7.95,7.95,438450.0
2016-09-20 14:10:00,7.95,7.96,7.95,7.95,215000.0,7.95,7.96,7.95,7.95,215000.0
2016-09-20 14:15:00,7.95,7.95,7.93,7.94,495850.0,7.95,7.95,7.93,7.94,495850.0
2016-09-20 14:20:00,7.93,7.93,7.92,7.93,468450.0,7.93,7.93,7.92,7.93,468450.0
2016-09-20 14:25:00,7.93,7.94,7.92,7.94,412250.0,7.93,7.94,7.92,7.94,412250.0
2016-09-20 14:30:00,7.94,7.95,7.93,7.95,840600.0,7.94,7.95,7.93,7.95,840600.0
2016-09-20 14:35:00,7.94,7.95,7.93,7.94,551700.0,7.94,7.95,7.93,7.94,551700.0
2016-09-20 14:40:00,7.94,7.94,7.92,7.93,464400.0,7.94,7.94,7.92,7.93,464400.0
2016-09-20 14:45:00,7.93,7.94,7.92,7.93,137500.0,7.93,7.94,7.92,7.93,137500.0
2016-09-20 14:50:00,7.94,7.94,7.92,7.93,298700.0,7.94,7.94,7.92,7.93,298700.0
2016-09-20 14:55:00,7.93,7.93,7.91,7.91,497700.0,7.93,7.93,7.91,7.91,497700.0
2016-09-20 15:00:00,7.91,7.93,7.91,7.92,447200.0,7.91,7.93,7.91,7.92,447200.0
2016-09-20 15:05:00,7.92,7.93,7.92,7.93,66800.0,7.92,7.93,7.92,7.93,66800.0
2016-09-20 15:10:00,7.92,7.93,7.92,7.93,214350.0,7.92,7.93,7.92,7.93,214350.0
2016-09-20 15:15:00,7.93,7.93,7.92,7.92,504200.0,7.93,7.93,7.92,7.92,504200.0
2016-09-20 15:20:00,7.92,7.93,7.92,7.92,884900.0,7.92,7.93,7.92,7.92,884900.0
2016-09-20 15:25:00,7.92,7.94,7.92,7.93,675800.0,7.92,7.94,7.92,7.93,675800.0
2016-09-20 15:30:00,7.94,7.96,7.93,7.96,2286250.0,7.94,7.96,7.93,7.96,2286250.0
2016-09-20 15:35:00,7.96,7.97,7.95,7.97,2051250.0,7.96,7.97,7.95,7.97,2051250.0
2016-09-20 15:40:00,7.97,7.99,7.96,7.99,1934000.0,7.97,7.99,7.96,7.99,1934000.0
2016-09-20 15:45:00,7.99,8.01,7.98,8.0,2814900.0,7.99,8.01,7.98,8.0,2814900.0
2016-09-20 15:50:00,8.0,8.0,7.99,7.99,1759700.0,8.0,8.0,7.99,7.99,1759700.0
2016-09-20 15:55:00,7.99,8.01,7.99,8.0,3627450.0,7.99,8.01,7.99,8.0,3627450.0
2016-09-21 09:30:00,7.97,7.97,7.93,7.93,848250.0,7.97,7.97,7.93,7.93,848250.0
2016-09-21 09:35:00,7.93,7.96,7.91,7.94,1453050.0,7.93,7.96,7.91,7.94,1453050.0
2016-09-21 09:40:00,7.95,7.96,7.93,7.93,1157650.0,7.95,7.96,7.93,7.93,1157650.0
2016-09-21 09:45:00,7.93,7.98,7.93,7.98,522400.0,7.93,7.98,7.93,7.98,522400.0
2016-09-21 09:50:00,7.97,8.05,7.97,8.05,1767150.0,7.97,8.05,7.97,8.05,1767150.0
2016-09-21 09:55:00,8.05,8.07,8.03,8.04,1160650.0,8.05,8.07,8.03,8.04,1160650.0
2016-09-21 10:00:00,8.04,8.05,8.01,8.02,577500.0,8.04,8.05,8.01,8.02,577500.0
2016-09-21 10:05:00,8.02,8.05,8.02,8.03,1082800.0,8.02,8.05,8.02,8.03,1082800.0
2016-09-21 10:10:00,8.04,8.04,8.02,8.02,261450.0,8.04,8.04,8.02,8.02,261450.0
2016-09-21 10:15:00,8.02,8.02,8.02,8.02,351400.0,8.02,8.02,8.02,8.02,351400.0
2016-09-21 10:20:00,8.03,8.03,8.02,8.02,319150.0,8.03,8.03,8.02,8.02,319150.0
2016-09-21 10:25:00,8.02,8.02,8.01,8.01,254350.0,8.02,8.02,8.01,8.01,254350.0
2016-09-21 10:30:00,8.01,8.01,7.99,8.0,563050.0,8.01,8.01,7.99,8.0,563050.0
2016-09-21 10:35:00,8.0,8.01,8.0,8.0,192750.0,8.0,8.01,8.0,8.0,192750.0
2016-09-21 10:40:00,8.01,8.01,7.99,8.0,244600.0,8.01,8.01,7.99,8.0,244600.0
2016-09-21 10:45:00,8.0,8.0,7.98,8.0,352800.0,8.0,8.0,7.98,8.0,352800.0
2016-09-21 10:50:00,7.99,7.99,7.97,7.97,804050.0,7.99,7.99,7.97,7.97,804050.0
2016-09-21 10:55:00,7.98,7.98,7.95,7.95,502100.0,7.98,7.98,7.95,7.95,502100.0
2016-09-21 11:00:00,7.95,7.95,7.95,7.95,311700.0,7.95,7.95,7.95,7.95,311700.0
2016-09-21 11:05:00,7.94,7.95,7.93,7.95,484900.0,7.94,7.95,7.93,7.95,484900.0
2016-09-21 11:10:00,7.95,7.95,7.94,7.94,165750.0,7.95,7.95,7.94,7.94,165750.0
2016-09-21 11:15:00,7.94,7.95,7.93,7.95,358050.0,7.94,7.95,7.93,7.95,358050.0
2016-09-21 11:20:00,7.95,7.96,7.94,7.96,182500.0,7.95,7.96,7.94,7.96,182500.0
2016-09-21 11:25:00,7.95,7.96,7.95,7.96,232900.0,7.95,7.96,7.95,7.96,232900.0
2016-09-21 11:30:00,7.96,7.96,7.94,7.95,517450.0,7.96,7.96,7.94,7.95,517450.0
2016-09-21 11:35:00,7.95,7.97,7.95,7.97,456550.0,7.95,7.97,7.95,7.97,456550.0
2016-09-21 11:40:00,7.97,7.99,7.96,7.99,854750.0,7.97,7.99,7.96,7.99,854750.0
2016-09-21 11:45:00,7.99,8.0,7.98,8.0,541700.0,7.99,8.0,7.98,8.0,541700.0
2016-09-21 11:50:00,8.0,8.01,7.99,8.0,1385450.0,8.0,8.01,7.99,8.0,1385450.0
2016-09-21 11:55:00,7.99,8.0,7.99,7.99,494050.0,7.99,8.0,7.99,7.99,494050.0
2016-09-21 12:00:00,7.99,8.0,7.99,8.0,240200.0,7.99,8.0,7.99,8.0,240200.0
2016-09-21 12:05:00,7.99,8.0,7.98,7.99,700000.0,7.99,8.0,7.98,7.99,700000.0
2016-09-21 12:10:00,7.99,8.0,7.99,7.99,234800.0,7.99,8.0,7.99,7.99,234800.0
2016-09-21 12:15:00,7.99,8.0,7.97,7.97,433350.0,7.99,8.0,7.97,7.97,433350.0
2016-09-21 12:20:00,7.97,7.98,7.97,7.98,275000.0,7.97,7.98,7.97,7.98,275000.0
2016-09-21 12:25:00,7.98,7.98,7.97,7.97,213400.0,7.98,7.98,7.97,7.97,213400.0
2016-09-21 12:30:00,7.97,7.97,7.96,7.96,123200.0,7.97,7.97,7.96,7.96,123200.0
2016-09-21 12:35:00,7.96,7.97,7.96,7.96,170800.0,7.96,7.97,7.96,7.96,170800.0
2016-09-21 12:40:00,7.96,7.97,7.95,7.97,110000.0,7.96,7.97,7.95,7.97,110000.0
2016-09-21 12:45:00,7.97,7.98,7.96,7.97,357500.0,7.97,7.98,7.96,7.97,357500.0
2016-09-21 12:50:00,7.97,7.97,7.96,7.97,315900.0,7.97,7.97,7.96,7.97,315900.0
2016-09-21 12:55:00,7.97,7.98,7.97,7.98,157250.0,7.97,7.98,7.97,7.98,157250.0
2016-09-21 13:00:00,7.98,7.98,7.98,7.98,72250.0,7.98,7.98,7.98,7.98,72250.0
2016-09-21 13:05:00,7.98,7.98,7.97,7.97,109950.0,7.98,7.98,7.97,7.97,109950.0
2016-09-21 13:10:00,7.97,7.98,7.97,7.97,315000.0,7.97,7.98,7.97,7.97,315000.0
2016-09-21 13:15:00,7.97,7.97,7.96,7.96,119750.0,7.97,7.97,7.96,7.96,119750.0
2016-09-21 13:20:00,7.97,7.97,7.96,7.96,487350.0,7.97,7.97,7.96,7.96,487350.0
2016-09-21 13:25:00,7.97,7.98,7.96,7.97,137600.0,7.97,7.98,7.96,7.97,137600.0
2016-09-21 13:30:00,7.97,7.98,7.96,7.98,130050.0,7.97,7.98,7.96,7.98,130050.0
2016-09-21 13:35:00,7.97,7.98,7.97,7.97,52250.0,7.97,7.98,7.97,7.97,52250.0
2016-09-21 13:40:00,7.97,7.97,7.96,7.97,293050.0,7.97,7.97,7.96,7.97,293050.0
2016-09-21 13:45:00,7.97,7.98,7.97,7.97,140000.0,7.97,7.98,7.97,7.97,140000.0
2016-09-21 13:50:00,7.97,7.98,7.97,7.98,132500.0,7.97,7.98,7.97,7.98,132500.0
2016-09-21 13:55:00,7.98,8.0,7.98,7.98,270000.0,7.98,8.0,7.98,7.98,270000.0
2016-09-21 14:00:00,7.98,8.01,7.98,8.0,816650.0,7.98,8.01,7.98,8.0,816650.0
2016-09-21 14:05:00,8.0,8.02,8.0,8.01,332600.0,8.0,8.02,8.0,8.01,332600.0
2016-09-21 14:10:00,8.02,8.03,8.01,8.02,523850.0,8.02,8.03,8.01,8.02,523850.0
2016-09-21 14:15:00,8.02,8.02,8.0,8.01,447900.0,8.02,8.02,8.0,8.01,447900.0
2016-09-21 14:20:00,8.0,8.0,7.98,7.98,314300.0,8.0,8.0,7.98,7.98,314300.0
2016-09-21 14:25:00,7.98,7.98,7.96,7.97,135100.0,7.98,7.98,7.96,7.97,135100.0
2016-09-21 14:30:00,7.97,7.98,7.97,7.98,291700.0,7.97,7.98,7.97,7.98,291700.0
2016-09-21 14:35:00,7.98,7.99,7.97,7.97,335400.0,7.98,7.99,7.97,7.97,335400.0
2016-09-21 14:40:00,7.98,7.99,7.97,7.99,248250.0,7.98,7.99,7.97,7.99,248250.0
2016-09-21 14:45:00,7.99,7.99,7.98,7.99,203250.0,7.99,7.99,7.98,7.99,203250.0
2016-09-21 14:50:00,7.99,7.99,7.97,7.98,406550.0,7.99,7.99,7.97,7.98,406550.0
2016-09-21 14:55:00,7.98,7.99,7.98,7.99,312250.0,7.98,7.99,7.98,7.99,312250.0
2016-09-21 15:00:00,7.99,7.99,7.97,7.98,642900.0,7.99,7.99,7.97,7.98,642900.0
2016-09-21 15:05:00,7.99,8.0,7.99,8.0,246850.0,7.99,8.0,7.99,8.0,246850.0
2016-09-21 15:10:00,7.99,8.0,7.99,7.99,645000.0,7.99,8.0,7.99,7.99,645000.0
2016-09-21 15:15:00,7.99,8.0,7.99,7.99,354700.0,7.99,8.0,7.99,7.99,354700.0
2016-09-21 15:20:00,7.99,8.0,7.99,7.99,497550.0,7.99,8.0,7.99,7.99,497550.0
2016-09-21 15:25:00,7.99,8.0,7.98,7.99,225000.0,7.99,8.0,7.98,7.99,225000.0
2016-09-21 15:30:00,7.99,7.99,7.98,7.98,365000.0,7.99,7.99,7.98,7.98,365000.0
2016-09-21 15:35:00,7.99,7.99,7.98,7.99,415250.0,7.99,7.99,7.98,7.99,415250.0
2016-09-21 15:40:00,7.99,8.0,7.99,7.99,888950.0,7.99,8.0,7.99,7.99,888950.0
2016-09-21 15:45:00,8.0,8.01,7.99,8.0,843450.0,8.0,8.01,7.99,8.0,843450.0
2016-09-21 15:50:00,8.0,8.0,8.0,8.0,1096800.0,8.0,8.0,8.0,8.0,1096800.0
2016-09-21 15:55:00,8.0,8.0,7.99,7.99,1167850.0,8.0,8.0,7.99,7.99,1167850.0
2016-09-22 09:30:00,8.08,8.1,8.06,8.07,833600.0,8.08,8.1,8.06,8.07,833600.0
2016-09-22 09:35:00,8.08,8.13,8.08,8.12,1984700.0,8.08,8.13,8.08,8.12,1984700.0
2016-09-22 09:40:00,8.12,8.13,8.09,8.1,637500.0,8.12,8.13,8.09,8.1,637500.0
2016-09-22 09:45:00,8.09,8.14,8.08,8.13,636950.0,8.09,8.14,8.08,8.13,636950.0
2016-09-22 09:50:00,8.13,8.15,8.12,8.15,721250.0,8.13,8.15,8.12,8.15,721250.0
2016-09-22 09:55:00,8.15,8.16,8.14,8.15,741100.0,8.15,8.16,8.14,8.15,741100.0
2016-09-22 10:00:00,8.15,8.17,8.12,8.12,2337300.0,8.15,8.17,8.12,8.12,2337300.0
2016-09-22 10:05:00,8.13,8.15,8.12,8.15,754700.0,8.13,8.15,8.12,8.15,754700.0
2016-09-22 10:10:00,8.14,8.15,8.14,8.14,390200.0,8.14,8.15,8.14,8.14,390200.0
2016-09-22 10:15:00,8.14,8.14,8.14,8.14,75000.0,8.14,8.14,8.14,8.14,75000.0
2016-09-22 10:20:00,8.14,8.15,8.14,8.15,188150.0,8.14,8.15,8.14,8.15,188150.0
2016-09-22 10:25:00,8.15,8.15,8.15,8.15,229250.0,8.15,8.15,8.15,8.15,229250.0
2016-09-22 10:30:00,8.15,8.17,8.15,8.17,235100.0,8.15,8.17,8.15,8.17,235100.0
2016-09-22 10:35:00,8.16,8.17,8.15,8.16,594750.0,8.16,8.17,8.15,8.16,594750.0
2016-09-22 10:40:00,8.15,8.17,8.15,8.16,933750.0,8.15,8.17,8.15,8.16,933750.0
2016-09-22 10:45:00,8.16,8.17,8.15,8.16,1063000.0,8.16,8.17,8.15,8.16,1063000.0
2016-09-22 10:50:00,8.16,8.17,8.16,8.16,262150.0,8.16,8.17,8.16,8.16,262150.0
2016-09-22 10:55:00,8.15,8.16,8.15,8.15,247250.0,8.15,8.16,8.15,8.15,247250.0
2016-09-22 11:00:00,8.15,8.17,8.15,8.16,584750.0,8.15,8.17,8.15,8.16,584750.0
2016-09-22 11:05:00,8.16,8.16,8.15,8.16,383900.0,8.16,8.16,8.15,8.16,383900.0
2016-09-22 11:10:00,8.16,8.16,8.14,8.15,329200.0,8.16,8.16,8.14,8.15,329200.0
2016-09-22 11:15:00,8.14,8.14,8.12,8.14,329900.0,8.14,8.14,8.12,8.14,329900.0
2016-09-22 11:20:00,8.14,8.14,8.12,8.13,416000.0,8.14,8.14,8.12,8.13,416000.0
2016-09-22 11:25:00,8.13,8.14,8.13,8.13,320250.0,8.13,8.14,8.13,8.13,320250.0
2016-09-22 11:30:00,8.14,8.15,8.13,8.14,170000.0,8.14,8.15,8.13,8.14,170000.0
2016-09-22 11:35:00,8.15,8.15,8.14,8.14,232750.0,8.15,8.15,8.14,8.14,232750.0
2016-09-22 11:40:00,8.14,8.14,8.13,8.13,75000.0,8.14,8.14,8.13,8.13,75000.0
2016-09-22 11:45:00,8.13,8.14,8.13,8.13,45000.0,8.13,8.14,8.13,8.13,45000.0
2016-09-22 11:50:00,8.13,8.13,8.11,8.11,140000.0,8.13,8.13,8.11,8.11,140000.0
2016-09-22 11:55:00,8.12,8.12,8.12,8.12,145000.0,8.12,8.12,8.12,8.12,145000.0
2016-09-22 12:00:00,8.12,8.12,8.11,8.12,240000.0,8.12,8.12,8.11,8.12,240000.0
2016-09-22 12:05:00,8.12,8.12,8.1,8.1,120000.0,8.12,8.12,8.1,8.1,120000.0
2016-09-22 12:10:00,8.1,8.1,8.09,8.1,354800.0,8.1,8.1,8.09,8.1,354800.0
2016-09-22 12:15:00,8.1,8.12,8.09,8.12,496650.0,8.1,8.12,8.09,8.12,496650.0
2016-09-22 12:20:00,8.11,8.12,8.11,8.12,422350.0,8.11,8.12,8.11,8.12,422350.0
2016-09-22 12:25:00,8.11,8.12,8.11,8.12,80250.0,8.11,8.12,8.11,8.12,80250.0
2016-09-22 12:30:00,8.12,8.12,8.11,8.11,160950.0,8.12,8.12,8.11,8.11,160950.0
2016-09-22 12:35:00,8.11,8.11,8.1,8.11,141750.0,8.11,8.11,8.1,8.11,141750.0
2016-09-22 12:40:00,8.11,8.12,8.11,8.12,115200.0,8.11,8.12,8.11,8.12,115200.0
2016-09-22 12:45:00,8.12,8.12,8.11,8.11,570600.0,8.12,8.12,8.11,8.11,570600.0
2016-09-22 12:50:00,8.11,8.11,8.11,8.11,47500.0,8.11,8.11,8.11,8.11,47500.0
2016-09-22 12:55:00,8.11,8.11,8.1,8.1,315000.0,8.11,8.11,8.1,8.1,315000.0
2016-09-22 13:00:00,8.1,8.1,8.1,8.1,124050.0,8.1,8.1,8.1,8.1,124050.0
2016-09-22 13:05:00,8.11,8.11,8.11,8.11,66500.0,8.11,8.11,8.11,8.11,66500.0
2016-09-22 13:10:00,8.11,8.12,8.11,8.11,48700.0,8.11,8.12,8.11,8.11,48700.0
2016-09-22 13:15:00,8.11,8.11,8.11,8.11,67500.0,8.11,8.11,8.11,8.11,67500.0
2016-09-22 13:20:00,8.11,8.11,8.1,8.1,105000.0,8.11,8.11,8.1,8.1,105000.0
2016-09-22 13:25:00,8.1,8.1,8.09,8.09,102350.0,8.1,8.1,8.09,8.09,102350.0
2016-09-22 13:30:00,8.09,8.09,8.08,8.09,325000.0,8.09,8.09,8.08,8.09,325000.0
2016-09-22 13:35:00,8.09,8.1,8.09,8.1,165250.0,8.09,8.1,8.09,8.1,165250.0
2016-09-22 13:40:00,8.1,8.1,8.09,8.09,125000.0,8.1,8.1,8.09,8.09,125000.0
2016-09-22 13:45:00,8.09,8.09,8.09,8.09,137000.0,8.09,8.09,8.09,8.09,137000.0
2016-09-22 13:50:00,8.09,8.09,8.08,8.08,147400.0,8.09,8.09,8.08,8.08,147400.0
2016-09-22 13:55:00,8.09,8.1,8.09,8.1,275150.0,8.09,8.1,8.09,8.1,275150.0
2016-09-22 14:00:00,8.1,8.13,8.1,8.12,439350.0,8.1,8.13,8.1,8.12,439350.0
2016-09-22 14:05:00,8.12,8.13,8.11,8.12,160250.0,8.12,8.13,8.11,8.12,160250.0
2016-09-22 14:10:00,8.12,8.12,8.11,8.11,292500.0,8.12,8.12,8.11,8.11,292500.0
2016-09-22 14:15:00,8.11,8.13,8.11,8.12,775400.0,8.11,8.13,8.11,8.12,775400.0
2016-09-22 14:20:00,8.13,8.13,8.12,8.13,315400.0,8.13,8.13,8.12,8.13,315400.0
2016-09-22 14:25:00,8.13,8.15,8.13,8.15,529700.0,8.13,8.15,8.13,8.15,529700.0
2016-09-22 14:30:00,8.15,8.15,8.14,8.14,299350.0,8.15,8.15,8.14,8.14,299350.0
2016-09-22 14:35:00,8.14,8.15,8.13,8.15,225050.0,8.14,8.15,8.13,8.15,225050.0
2016-09-22 14:40:00,8.15,8.16,8.15,8.15,560550.0,8.15,8.16,8.15,8.15,560550.0
2016-09-22 14:45:00,8.15,8.17,8.15,8.17,471750.0,8.15,8.17,8.15,8.17,471750.0
2016-09-22 14:50:00,8.16,8.18,8.16,8.18,749450.0,8.16,8.18,8.16,8.18,749450.0
2016-09-22 14:55:00,8.18,8.19,8.17,8.18,445250.0,8.18,8.19,8.17,8.18,445250.0
2016-09-22 15:00:00,8.18,8.2,8.18,8.2,831800.0,8.18,8.2,8.18,8.2,831800.0
2016-09-22 15:05:00,8.19,8.19,8.17,8.18,430500.0,8.19,8.19,8.17,8.18,430500.0
2016-09-22 15:10:00,8.18,8.19,8.18,8.19,463650.0,8.18,8.19,8.18,8.19,463650.0
2016-09-22 15:15:00,8.19,8.2,8.19,8.2,1203700.0,8.19,8.2,8.19,8.2,1203700.0
2016-09-22 15:20:00,8.2,8.2,8.19,8.19,735950.0,8.2,8.2,8.19,8.19,735950.0
2016-09-22 15:25:00,8.19,8.19,8.18,8.18,246200.0,8.19,8.19,8.18,8.18,246200.0
2016-09-22 15:30:00,8.18,8.19,8.18,8.19,250150.0,8.18,8.19,8.18,8.19,250150.0
2016-09-22 15:35:00,8.18,8.2,8.18,8.2,701950.0,8.18,8.2,8.18,8.2,701950.0
2016-09-22 15:40:00,8.2,8.21,8.2,8.2,970000.0,8.2,8.21,8.2,8.2,970000.0
2016-09-22 15:45:00,8.2,8.21,8.19,8.19,676850.0,8.2,8.21,8.19,8.19,676850.0
2016-09-22 15:50:00,8.2,8.2,8.19,8.19,897350.0,8.2,8.2,8.19,8.19,897350.0
2016-09-22 15:55:00,8.2,8.21,8.19,8.2,2183300.0,8.2,8.21,8.19,8.2,2183300.0
2016-09-23 09:30:00,8.18,8.23,8.17,8.2,1623850.0,8.18,8.23,8.17,8.2,1623850.0
2016-09-23 09:35:00,8.2,8.25,8.2,8.24,851900.0,8.2,8.25,8.2,8.24,851900.0
2016-09-23 09:40:00,8.24,8.28,8.23,8.25,2055450.0,8.24,8.28,8.23,8.25,2055450.0
2016-09-23 09:45:00,8.24,8.25,8.23,8.23,380050.0,8.24,8.25,8.23,8.23,380050.0
2016-09-23 09:50:00,8.23,8.27,8.23,8.26,639650.0,8.23,8.27,8.23,8.26,639650.0
2016-09-23 09:55:00,8.26,8.27,8.26,8.27,464650.0,8.26,8.27,8.26,8.27,464650.0
2016-09-23 10:00:00,8.26,8.27,8.26,8.27,302800.0,8.26,8.27,8.26,8.27,302800.0
2016-09-23 10:05:00,8.27,8.28,8.24,8.24,674600.0,8.27,8.28,8.24,8.24,674600.0
2016-09-23 10:10:00,8.25,8.25,8.23,8.24,425600.0,8.25,8.25,8.23,8.24,425600.0
2016-09-23 10:15:00,8.24,8.25,8.23,8.25,498600.0,8.24,8.25,8.23,8.25,498600.0
2016-09-23 10:20:00,8.24,8.29,8.24,8.29,1652500.0,8.24,8.29,8.24,8.29,1652500.0
2016-09-23 10:25:00,8.28,8.28,8.27,8.27,565250.0,8.28,8.28,8.27,8.27,565250.0
2016-09-23 10:30:00,8.27,8.3,8.27,8.3,667900.0,8.27,8.3,8.27,8.3,667900.0
2016-09-23 10:35:00,8.3,8.32,8.29,8.3,2650250.0,8.3,8.32,8.29,8.3,2650250.0
2016-09-23 10:40:00,8.3,8.33,8.3,8.33,1071900.0,8.3,8.33,8.3,8.33,1071900.0
2016-09-23 10:45:00,8.32,8.33,8.31,8.32,244950.0,8.32,8.33,8.31,8.32,244950.0
2016-09-23 10:50:00,8.32,8.33,8.31,8.32,411650.0,8.32,8.33,8.31,8.32,411650.0
2016-09-23 10:55:00,8.32,8.34,8.32,8.33,606150.0,8.32,8.34,8.32,8.33,606150.0
2016-09-23 11:00:00,8.33,8.33,8.33,8.33,231300.0,8.33,8.33,8.33,8.33,231300.0
2016-09-23 11:05:00,8.33,8.33,8.32,8.32,164050.0,8.33,8.33,8.32,8.32,164050.0
2016-09-23 11:10:00,8.32,8.32,8.31,8.32,112200.0,8.32,8.32,8.31,8.32,112200.0
2016-09-23 11:15:00,8.32,8.32,8.29,8.29,856750.0,8.32,8.32,8.29,8.29,856750.0
2016-09-23 11:20:00,8.29,8.31,8.29,8.31,616250.0,8.29,8.31,8.29,8.31,616250.0
2016-09-23 11:25:00,8.31,8.32,8.31,8.32,657800.0,8.31,8.32,8.31,8.32,657800.0
2016-09-23 11:30:00,8.31,8.33,8.31,8.32,254150.0,8.31,8.33,8.31,8.32,254150.0
2016-09-23 11:35:00,8.32,8.34,8.32,8.34,730050.0,8.32,8.34,8.32,8.34,730050.0
2016-09-23 11:40:00,8.34,8.35,8.32,8.35,840200.0,8.34,8.35,8.32,8.35,840200.0
2016-09-23 11:45:00,8.34,8.35,8.33,8.33,912750.0,8.34,8.35,8.33,8.33,912750.0
2016-09-23 11:50:00,8.33,8.34,8.33,8.33,232500.0,8.33,8.34,8.33,8.33,232500.0
2016-09-23 11:55:00,8.34,8.34,8.32,8.33,314750.0,8.34,8.34,8.32,8.33,314750.0
2016-09-23 12:00:00,8.32,8.33,8.32,8.33,614550.0,8.32,8.33,8.32,8.33,614550.0
2016-09-23 12:05:00,8.33,8.33,8.32,8.33,420000.0,8.33,8.33,8.32,8.33,420000.0
2016-09-23 12:10:00,8.33,8.33,8.31,8.31,370500.0,8.33,8.33,8.31,8.31,370500.0
2016-09-23 12:15:00,8.31,8.33,8.31,8.32,370600.0,8.31,8.33,8.31,8.32,370600.0
2016-09-23 12:20:00,8.32,8.32,8.31,8.32,244100.0,8.32,8.32,8.31,8.32,244100.0
2016-09-23 12:25:00,8.32,8.32,8.32,8.32,43700.0,8.32,8.32,8.32,8.32,43700.0
2016-09-23 12:30:00,8.32,8.33,8.32,8.32,151550.0,8.32,8.33,8.32,8.32,151550.0
2016-09-23 12:35:00,8.32,8.32,8.31,8.31,145000.0,8.32,8.32,8.31,8.31,145000.0
2016-09-23 12:40:00,8.31,8.31,8.3,8.3,350350.0,8.31,8.31,8.3,8.3,350350.0
2016-09-23 12:45:00,8.3,8.31,8.3,8.3,212050.0,8.3,8.31,8.3,8.3,212050.0
2016-09-23 12:50:00,8.31,8.32,8.31,8.31,299400.0,8.31,8.32,8.31,8.31,299400.0
2016-09-23 12:55:00,8.31,8.32,8.31,8.31,290000.0,8.31,8.32,8.31,8.31,290000.0
2016-09-23 13:00:00,8.31,8.31,8.3,8.31,207500.0,8.31,8.31,8.3,8.31,207500.0
2016-09-23 13:05:00,8.31,8.31,8.3,8.3,311450.0,8.31,8.31,8.3,8.3,311450.0
2016-09-23 13:10:00,8.3,8.3,8.28,8.28,550500.0,8.3,8.3,8.28,8.28,550500.0
2016-09-23 13:15:00,8.28,8.29,8.28,8.29,59650.0,8.28,8.29,8.28,8.29,59650.0
2016-09-23 13:20:00,8.28,8.29,8.28,8.28,957550.0,8.28,8.29,8.28,8.28,957550.0
2016-09-23 13:25:00,8.28,8.29,8.28,8.29,676550.0,8.28,8.29,8.28,8.29,676550.0
2016-09-23 13:30:00,8.28,8.28,8.28,8.28,20000.0,8.28,8.28,8.28,8.28,20000.0
2016-09-23 13:35:00,8.28,8.29,8.28,8.28,360550.0,8.28,8.29,8.28,8.28,360550.0
2016-09-23 13:40:00,8.28,8.28,8.27,8.28,278700.0,8.28,8.28,8.27,8.28,278700.0
2016-09-23 13:45:00,8.28,8.29,8.28,8.28,475600.0,8.28,8.29,8.28,8.28,475600.0
2016-09-23 13:50:00,8.28,8.29,8.27,8.29,337750.0,8.28,8.29,8.27,8.29,337750.0
2016-09-23 13:55:00,8.29,8.29,8.28,8.28,341650.0,8.29,8.29,8.28,8.28,341650.0
2016-09-23 14:00:00,8.28,8.3,8.28,8.3,741550.0,8.28,8.3,8.28,8.3,741550.0
2016-09-23 14:05:00,8.3,8.3,8.29,8.3,229500.0,8.3,8.3,8.29,8.3,229500.0
2016-09-23 14:10:00,8.3,8.3,8.29,8.3,472550.0,8.3,8.3,8.29,8.3,472550.0
2016-09-23 14:15:00,8.3,8.32,8.3,8.32,247450.0,8.3,8.32,8.3,8.32,247450.0
2016-09-23 14:20:00,8.32,8.33,8.32,8.33,808850.0,8.32,8.33,8.32,8.33,808850.0
2016-09-23 14:25:00,8.33,8.34,8.33,8.33,327500.0,8.33,8.34,8.33,8.33,327500.0
2016-09-23 14:30:00,8.33,8.33,8.32,8.32,314300.0,8.33,8.33,8.32,8.32,314300.0
2016-09-23 14:35:00,8.32,8.33,8.32,8.33,826050.0,8.32,8.33,8.32,8.33,826050.0
2016-09-23 14:40:00,8.33,8.34,8.32,8.34,522950.0,8.33,8.34,8.32,8.34,522950.0
2016-09-23 14:45:00,8.34,8.34,8.33,8.34,78050.0,8.34,8.34,8.33,8.34,78050.0
2016-09-23 14:50:00,8.33,8.33,8.32,8.33,133150.0,8.33,8.33,8.32,8.33,133150.0
2016-09-23 14:55:00,8.33,8.34,8.33,8.34,110000.0,8.33,8.34,8.33,8.34,110000.0
2016-09-23 15:00:00,8.34,8.34,8.33,8.34,615200.0,8.34,8.34,8.33,8.34,615200.0
2016-09-23 15:05:00,8.34,8.34,8.33,8.33,775950.0,8.34,8.34,8.33,8.33,775950.0
2016-09-23 15:10:00,8.33,8.33,8.32,8.33,140450.0,8.33,8.33,8.32,8.33,140450.0
2016-09-23 15:15:00,8.33,8.34,8.33,8.33,71200.0,8.33,8.34,8.33,8.33,71200.0
2016-09-23 15:20:00,8.33,8.33,8.31,8.32,222800.0,8.33,8.33,8.31,8.32,222800.0
2016-09-23 15:25:00,8.32,8.33,8.32,8.32,579500.0,8.32,8.33,8.32,8.32,579500.0
2016-09-23 15:30:00,8.32,8.33,8.32,8.32,555100.0,8.32,8.33,8.32,8.32,555100.0
2016-09-23 15:35:00,8.32,8.32,8.31,8.31,225000.0,8.32,8.32,8.31,8.31,225000.0
2016-09-23 15:40:00,8.31,8.31,8.3,8.3,365750.0,8.31,8.31,8.3,8.3,365750.0
2016-09-23 15:45:00,8.3,8.31,8.28,8.3,629350.0,8.3,8.31,8.28,8.3,629350.0
2016-09-23 15:50:00,8.29,8.3,8.29,8.3,718200.0,8.29,8.3,8.29,8.3,718200.0
2016-09-23 15:55:00,8.3,8.3,8.27,8.28,1989100.0,8.3,8.3,8.27,8.28,1989100.0
2016-09-26 09:30:00,8.25,8.27,8.22,8.27,928950.0,8.25,8.27,8.22,8.27,928950.0
2016-09-26 09:35:00,8.26,8.26,8.22,8.22,356600.0,8.26,8.26,8.22,8.22,356600.0
2016-09-26 09:40:00,8.22,8.22,8.18,8.22,718550.0,8.22,8.22,8.18,8.22,718550.0
2016-09-26 09:45:00,8.2,8.23,8.2,8.23,132600.0,8.2,8.23,8.2,8.23,132600.0
2016-09-26 09:50:00,8.22,8.24,8.22,8.23,362450.0,8.22,8.24,8.22,8.23,362450.0
2016-09-26 09:55:00,8.23,8.24,8.22,8.22,164500.0,8.23,8.24,8.22,8.22,164500.0
2016-09-26 10:00:00,8.22,8.23,8.2,8.21,315150.0,8.22,8.23,8.2,8.21,315150.0
2016-09-26 10:05:00,8.22,8.23,8.22,8.22,75000.0,8.22,8.23,8.22,8.22,75000.0
2016-09-26 10:10:00,8.22,8.23,8.22,8.23,92500.0,8.22,8.23,8.22,8.23,92500.0
2016-09-26 10:15:00,8.23,8.24,8.23,8.23,387100.0,8.23,8.24,8.23,8.23,387100.0
2016-09-26 10:20:00,8.24,8.24,8.23,8.23,124900.0,8.24,8.24,8.23,8.23,124900.0
2016-09-26 10:25:00,8.23,8.24,8.23,8.23,128500.0,8.23,8.24,8.23,8.23,128500.0
2016-09-26 10:30:00,8.24,8.24,8.23,8.24,144850.0,8.24,8.24,8.23,8.24,144850.0
2016-09-26 10:35:00,8.24,8.24,8.22,8.23,401500.0,8.24,8.24,8.22,8.23,401500.0
2016-09-26 10:40:00,8.23,8.25,8.23,8.24,172900.0,8.23,8.25,8.23,8.24,172900.0
2016-09-26 10:45:00,8.24,8.25,8.22,8.24,587550.0,8.24,8.25,8.22,8.24,587550.0
2016-09-26 10:50:00,8.24,8.24,8.23,8.23,353250.0,8.24,8.24,8.23,8.23,353250.0
2016-09-26 10:55:00,8.24,8.24,8.23,8.24,45000.0,8.24,8.24,8.23,8.24,45000.0
2016-09-26 11:00:00,8.23,8.23,8.22,8.22,88750.0,8.23,8.23,8.22,8.22,88750.0
2016-09-26 11:05:00,8.22,8.23,8.22,8.22,181600.0,8.22,8.23,8.22,8.22,181600.0
2016-09-26 11:10:00,8.22,8.22,8.21,8.21,185000.0,8.22,8.22,8.21,8.21,185000.0
2016-09-26 11:15:00,8.21,8.21,8.21,8.21,35000.0,8.21,8.21,8.21,8.21,35000.0
2016-09-26 11:20:00,8.2,8.2,8.2,8.2,94600.0,8.2,8.2,8.2,8.2,94600.0
2016-09-26 11:25:00,8.19,8.2,8.18,8.2,956350.0,8.19,8.2,8.18,8.2,956350.0
2016-09-26 11:30:00,8.19,8.2,8.17,8.18,331050.0,8.19,8.2,8.17,8.18,331050.0
2016-09-26 11:35:00,8.18,8.2,8.17,8.2,374400.0,8.18,8.2,8.17,8.2,374400.0
2016-09-26 11:40:00,8.2,8.21,8.2,8.21,78950.0,8.2,8.21,8.2,8.21,78950.0
2016-09-26 11:45:00,8.2,8.21,8.2,8.2,201800.0,8.2,8.21,8.2,8.2,201800.0
2016-09-26 11:50:00,8.2,8.21,8.2,8.21,159800.0,8.2,8.21,8.2,8.21,159800.0
2016-09-26 11:55:00,8.2,8.21,8.2,8.21,116000.0,8.2,8.21,8.2,8.21,116000.0
2016-09-26 12:00:00,8.2,8.23,8.2,8.23,517050.0,8.2,8.23,8.2,8.23,517050.0
2016-09-26 12:05:00,8.23,8.24,8.23,8.23,438100.0,8.23,8.24,8.23,8.23,438100.0
2016-09-26 12:10:00,8.24,8.26,8.23,8.24,525200.0,8.24,8.26,8.23,8.24,525200.0
2016-09-26 12:15:00,8.25,8.27,8.25,8.26,696000.0,8.25,8.27,8.25,8.26,696000.0
2016-09-26 12:20:00,8.26,8.29,8.26,8.28,698500.0,8.26,8.29,8.26,8.28,698500.0
2016-09-26 12:25:00,8.28,8.29,8.25,8.25,167350.0,8.28,8.29,8.25,8.25,167350.0
2016-09-26 12:30:00,8.25,8.26,8.24,8.26,267500.0,8.25,8.26,8.24,8.26,267500.0
2016-09-26 12:35:00,8.25,8.26,8.23,8.23,280000.0,8.25,8.26,8.23,8.23,280000.0
2016-09-26 12:40:00,8.23,8.24,8.22,8.24,135950.0,8.23,8.24,8.22,8.24,135950.0
2016-09-26 12:45:00,8.24,8.24,8.24,8.24,107500.0,8.24,8.24,8.24,8.24,107500.0
2016-09-26 12:50:00,8.23,8.24,8.23,8.24,85000.0,8.23,8.24,8.23,8.24,85000.0
2016-09-26 12:55:00,8.24,8.26,8.24,8.26,455000.0,8.24,8.26,8.24,8.26,455000.0
2016-09-26 13:00:00,8.26,8.28,8.26,8.27,372050.0,8.26,8.28,8.26,8.27,372050.0
2016-09-26 13:05:00,8.28,8.3,8.27,8.29,1343850.0,8.28,8.3,8.27,8.29,1343850.0
2016-09-26 13:10:00,8.29,8.3,8.28,8.3,206000.0,8.29,8.3,8.28,8.3,206000.0
2016-09-26 13:15:00,8.3,8.32,8.3,8.31,1105950.0,8.3,8.32,8.3,8.31,1105950.0
2016-09-26 13:20:00,8.31,8.31,8.29,8.29,467500.0,8.31,8.31,8.29,8.29,467500.0
2016-09-26 13:25:00,8.3,8.31,8.3,8.3,227500.0,8.3,8.31,8.3,8.3,227500.0
2016-09-26 13:30:00,8.3,8.31,8.3,8.3,183000.0,8.3,8.31,8.3,8.3,183000.0
2016-09-26 13:35:00,8.3,8.3,8.29,8.29,170000.0,8.3,8.3,8.29,8.29,170000.0
2016-09-26 13:40:00,8.3,8.31,8.3,8.31,755350.0,8.3,8.31,8.3,8.31,755350.0
2016-09-26 13:45:00,8.31,8.31,8.31,8.31,461850.0,8.31,8.31,8.31,8.31,461850.0
2016-09-26 13:50:00,8.31,8.33,8.31,8.32,622000.0,8.31,8.33,8.31,8.32,622000.0
2016-09-26 13:55:00,8.32,8.34,8.32,8.33,788300.0,8.32,8.34,8.32,8.33,788300.0
2016-09-26 14:00:00,8.33,8.35,8.33,8.34,265250.0,8.33,8.35,8.33,8.34,265250.0
2016-09-26 14:05:00,8.35,8.35,8.33,8.34,318700.0,8.35,8.35,8.33,8.34,318700.0
2016-09-26 14:10:00,8.34,8.35,8.34,8.35,274200.0,8.34,8.35,8.34,8.35,274200.0
2016-09-26 14:15:00,8.35,8.38,8.35,8.38,1672050.0,8.35,8.38,8.35,8.38,1672050.0
2016-09-26 14:20:00,8.38,8.4,8.37,8.39,984000.0,8.38,8.4,8.37,8.39,984000.0
2016-09-26 14:25:00,8.4,8.4,8.39,8.39,986200.0,8.4,8.4,8.39,8.39,986200.0
2016-09-26 14:30:00,8.39,8.41,8.39,8.41,638450.0,8.39,8.41,8.39,8.41,638450.0
2016-09-26 14:35:00,8.41,8.42,8.41,8.42,1011450.0,8.41,8.42,8.41,8.42,1011450.0
2016-09-26 14:40:00,8.41,8.41,8.39,8.39,401650.0,8.41,8.41,8.39,8.39,401650.0
2016-09-26 14:45:00,8.39,8.39,8.37,8.39,860700.0,8.39,8.39,8.37,8.39,860700.0
2016-09-26 14:50:00,8.4,8.4,8.38,8.38,108950.0,8.4,8.4,8.38,8.38,108950.0
2016-09-26 14:55:00,8.38,8.39,8.38,8.38,578750.0,8.38,8.39,8.38,8.38,578750.0
2016-09-26 15:00:00,8.38,8.39,8.37,8.37,652000.0,8.38,8.39,8.37,8.37,652000.0
2016-09-26 15:05:00,8.37,8.41,8.37,8.41,1251350.0,8.37,8.41,8.37,8.41,1251350.0
2016-09-26 15:10:00,8.41,8.45,8.41,8.44,1920800.0,8.41,8.45,8.41,8.44,1920800.0
2016-09-26 15:15:00,8.44,8.44,8.42,8.43,669600.0,8.44,8.44,8.42,8.43,669600.0
2016-09-26 15:20:00,8.43,8.45,8.42,8.43,835450.0,8.43,8.45,8.42,8.43,835450.0
2016-09-26 15:25:00,8.43,8.44,8.43,8.44,991150.0,8.43,8.44,8.43,8.44,991150.0
2016-09-26 15:30:00,8.44,8.44,8.43,8.44,607250.0,8.44,8.44,8.43,8.44,607250.0
2016-09-26 15:35:00,8.44,8.45,8.43,8.44,1378900.0,8.44,8.45,8.43,8.44,1378900.0
2016-09-26 15:40:00,8.44,8.44,8.4,8.41,1505950.0,8.44,8.44,8.4,8.41,1505950.0
2016-09-26 15:45:00,8.4,8.41,8.39,8.4,975050.0,8.4,8.41,8.39,8.4,975050.0
2016-09-26 15:50:00,8.4,8.41,8.39,8.4,811750.0,8.4,8.41,8.39,8.4,811750.0
2016-09-26 15:55:00,8.4,8.4,8.39,8.4,2230250.0,8.4,8.4,8.39,8.4,2230250.0
2016-09-27 09:30:00,8.39,8.41,8.35,8.35,302950.0,8.39,8.41,8.35,8.35,302950.0
2016-09-27 09:35:00,8.36,8.38,8.36,8.37,392700.0,8.36,8.38,8.36,8.37,392700.0
2016-09-27 09:40:00,8.37,8.38,8.36,8.36,315200.0,8.37,8.38,8.36,8.36,315200.0
2016-09-27 09:45:00,8.37,8.37,8.35,8.36,195850.0,8.37,8.37,8.35,8.36,195850.0
2016-09-27 09:50:00,8.36,8.36,8.35,8.35,90000.0,8.36,8.36,8.35,8.35,90000.0
2016-09-27 09:55:00,8.35,8.36,8.34,8.34,285100.0,8.35,8.36,8.34,8.34,285100.0
2016-09-27 10:00:00,8.34,8.34,8.32,8.32,415700.0,8.34,8.34,8.32,8.32,415700.0
2016-09-27 10:05:00,8.32,8.33,8.31,8.31,402000.0,8.32,8.33,8.31,8.31,402000.0
2016-09-27 10:10:00,8.31,8.33,8.31,8.33,479250.0,8.31,8.33,8.31,8.33,479250.0
2016-09-27 10:15:00,8.33,8.35,8.33,8.34,685750.0,8.33,8.35,8.33,8.34,685750.0
2016-09-27 10:20:00,8.34,8.35,8.33,8.34,614150.0,8.34,8.35,8.33,8.34,614150.0
2016-09-27 10:25:00,8.34,8.34,8.32,8.32,240000.0,8.34,8.34,8.32,8.32,240000.0
2016-09-27 10:30:00,8.31,8.33,8.31,8.33,454100.0,8.31,8.33,8.31,8.33,454100.0
2016-09-27 10:35:00,8.32,8.33,8.31,8.32,300450.0,8.32,8.33,8.31,8.32,300450.0
2016-09-27 10:40:00,8.31,8.32,8.31,8.31,510850.0,8.31,8.32,8.31,8.31,510850.0
2016-09-27 10:45:00,8.32,8.32,8.31,8.32,590400.0,8.32,8.32,8.31,8.32,590400.0
2016-09-27 10:50:00,8.32,8.34,8.32,8.33,222350.0,8.32,8.34,8.32,8.33,222350.0
2016-09-27 10:55:00,8.34,8.36,8.34,8.35,696000.0,8.34,8.36,8.34,8.35,696000.0
2016-09-27 11:00:00,8.35,8.37,8.35,8.35,580000.0,8.35,8.37,8.35,8.35,580000.0
2016-09-27 11:05:00,8.35,8.36,8.34,8.34,295000.0,8.35,8.36,8.34,8.34,295000.0
2016-09-27 11:10:00,8.34,8.38,8.34,8.38,904650.0,8.34,8.38,8.34,8.38,904650.0
2016-09-27 11:15:00,8.38,8.38,8.37,8.38,578300.0,8.38,8.38,8.37,8.38,578300.0
2016-09-27 11:20:00,8.38,8.41,8.38,8.41,773750.0,8.38,8.41,8.38,8.41,773750.0
2016-09-27 11:25:00,8.41,8.43,8.41,8.43,698150.0,8.41,8.43,8.41,8.43,698150.0
2016-09-27 11:30:00,8.43,8.44,8.43,8.44,224100.0,8.43,8.44,8.43,8.44,224100.0
2016-09-27 11:35:00,8.44,8.44,8.42,8.43,491450.0,8.44,8.44,8.42,8.43,491450.0
2016-09-27 11:40:00,8.44,8.44,8.42,8.44,259100.0,8.44,8.44,8.42,8.44,259100.0
2016-09-27 11:45:00,8.43,8.45,8.43,8.44,517950.0,8.43,8.45,8.43,8.44,517950.0
2016-09-27 11:50:00,8.44,8.44,8.44,8.44,174000.0,8.44,8.44,8.44,8.44,174000.0
2016-09-27 11:55:00,8.44,8.44,8.41,8.41,269150.0,8.44,8.44,8.41,8.41,269150.0
2016-09-27 12:00:00,8.41,8.42,8.4,8.41,440000.0,8.41,8.42,8.4,8.41,440000.0
2016-09-27 12:05:00,8.41,8.41,8.4,8.41,188000.0,8.41,8.41,8.4,8.41,188000.0
2016-09-27 12:10:00,8.4,8.4,8.39,8.4,250000.0,8.4,8.4,8.39,8.4,250000.0
2016-09-27 12:15:00,8.4,8.4,8.39,8.4,471000.0,8.4,8.4,8.39,8.4,471000.0
2016-09-27 12:20:00,8.4,8.41,8.39,8.39,464600.0,8.4,8.41,8.39,8.39,464600.0
2016-09-27 12:25:00,8.39,8.4,8.39,8.39,87500.0,8.39,8.4,8.39,8.39,87500.0
2016-09-27 12:30:00,8.39,8.39,8.38,8.38,79850.0,8.39,8.39,8.38,8.38,79850.0
2016-09-27 12:35:00,8.39,8.39,8.37,8.38,140000.0,8.39,8.39,8.37,8.38,140000.0
2016-09-27 12:40:00,8.38,8.38,8.38,8.38,60000.0,8.38,8.38,8.38,8.38,60000.0
2016-09-27 12:45:00,8.38,8.38,8.37,8.37,100000.0,8.38,8.38,8.37,8.37,100000.0
2016-09-27 12:50:00,8.37,8.38,8.37,8.38,199750.0,8.37,8.38,8.37,8.38,199750.0
2016-09-27 12:55:00,8.37,8.39,8.37,8.39,82500.0,8.37,8.39,8.37,8.39,82500.0
2016-09-27 13:00:00,8.38,8.39,8.38,8.38,164750.0,8.38,8.39,8.38,8.38,164750.0
2016-09-27 13:05:00,8.38,8.38,8.37,8.37,462050.0,8.38,8.38,8.37,8.37,462050.0
2016-09-27 13:10:00,8.37,8.37,8.37,8.37,50000.0,8.37,8.37,8.37,8.37,50000.0
2016-09-27 13:15:00,8.38,8.38,8.37,8.37,190950.0,8.38,8.38,8.37,8.37,190950.0
2016-09-27 13:20:00,8.37,8.38,8.37,8.38,47500.0,8.37,8.38,8.37,8.38,47500.0
2016-09-27 13:25:00,8.38,8.38,8.37,8.38,334100.0,8.38,8.38,8.37,8.38,334100.0
2016-09-27 13:30:00,8.38,8.39,8.38,8.38,292500.0,8.38,8.39,8.38,8.38,292500.0
2016-09-27 13:35:00,8.38,8.38,8.37,8.38,151500.0,8.38,8.38,8.37,8.38,151500.0
2016-09-27 13:40:00,8.38,8.38,8.37,8.38,310000.0,8.38,8.38,8.37,8.38,310000.0
2016-09-27 13:45:00,8.38,8.39,8.38,8.38,272500.0,8.38,8.39,8.38,8.38,272500.0
2016-09-27 13:50:00,8.38,8.4,8.38,8.39,305200.0,8.38,8.4,8.38,8.39,305200.0
2016-09-27 13:55:00,8.4,8.41,8.4,8.41,482500.0,8.4,8.41,8.4,8.41,482500.0
2016-09-27 14:00:00,8.41,8.42,8.4,8.42,295000.0,8.41,8.42,8.4,8.42,295000.0
2016-09-27 14:05:00,8.41,8.42,8.41,8.41,180000.0,8.41,8.42,8.41,8.41,180000.0
2016-09-27 14:10:00,8.41,8.42,8.41,8.42,135000.0,8.41,8.42,8.41,8.42,135000.0
2016-09-27 14:15:00,8.42,8.42,8.41,8.42,149850.0,8.42,8.42,8.41,8.42,149850.0
2016-09-27 14:20:00,8.41,8.42,8.41,8.41,50000.0,8.41,8.42,8.41,8.41,50000.0
2016-09-27 14:25:00,8.41,8.41,8.4,8.41,83450.0,8.41,8.41,8.4,8.41,83450.0
2016-09-27 14:30:00,8.4,8.4,8.39,8.4,301900.0,8.4,8.4,8.39,8.4,301900.0
2016-09-27 14:35:00,8.4,8.41,8.4,8.41,528050.0,8.4,8.41,8.4,8.41,528050.0
2016-09-27 14:40:00,8.41,8.41,8.4,8.4,115600.0,8.41,8.41,8.4,8.4,115600.0
2016-09-27 14:45:00,8.4,8.4,8.38,8.39,281250.0,8.4,8.4,8.38,8.39,281250.0
2016-09-27 14:50:00,8.39,8.4,8.38,8.39,248800.0,8.39,8.4,8.38,8.39,248800.0
2016-09-27 14:55:00,8.39,8.4,8.38,8.39,140850.0,8.39,8.4,8.38,8.39,140850.0
2016-09-27 15:00:00,8.39,8.4,8.39,8.4,235250.0,8.39,8.4,8.39,8.4,235250.0
2016-09-27 15:05:00,8.4,8.4,8.39,8.4,200950.0,8.4,8.4,8.39,8.4,200950.0
2016-09-27 15:10:00,8.4,8.4,8.38,8.38,171350.0,8.4,8.4,8.38,8.38,171350.0
2016-09-27 15:15:00,8.38,8.39,8.38,8.38,143400.0,8.38,8.39,8.38,8.38,143400.0
2016-09-27 15:20:00,8.38,8.38,8.36,8.37,518500.0,8.38,8.38,8.36,8.37,518500.0
2016-09-27 15:25:00,8.37,8.37,8.36,8.37,231450.0,8.37,8.37,8.36,8.37,231450.0
2016-09-27 15:30:00,8.37,8.37,8.35,8.36,328750.0,8.37,8.37,8.35,8.36,328750.0
2016-09-27 15:35:00,8.36,8.36,8.36,8.36,268550.0,8.36,8.36,8.36,8.36,268550.0
2016-09-27 15:40:00,8.36,8.38,8.36,8.37,202650.0,8.36,8.38,8.36,8.37,202650.0
2016-09-27 15:45:00,8.37,8.38,8.37,8.37,439550.0,8.37,8.38,8.37,8.37,439550.0
2016-09-27 15:50:00,8.38,8.39,8.38,8.38,459050.0,8.38,8.39,8.38,8.38,459050.0
2016-09-27 15:55:00,8.38,8.38,8.37,8.38,716700.0,8.38,8.38,8.37,8.38,716700.0
2016-09-28 09:30:00,8.4,8.4,8.38,8.38,268300.0,8.4,8.4,8.38,8.38,268300.0
2016-09-28 09:35:00,8.37,8.39,8.36,8.36,75000.0,8.37,8.39,8.36,8.36,75000.0
2016-09-28 09:40:00,8.36,8.36,8.33,8.33,322950.0,8.36,8.36,8.33,8.33,322950.0
2016-09-28 09:45:00,8.33,8.36,8.33,8.34,707500.0,8.33,8.36,8.33,8.34,707500.0
2016-09-28 09:50:00,8.35,8.35,8.33,8.33,140600.0,8.35,8.35,8.33,8.33,140600.0
2016-09-28 09:55:00,8.33,8.34,8.33,8.34,80000.0,8.33,8.34,8.33,8.34,80000.0
2016-09-28 10:00:00,8.34,8.35,8.33,8.33,119750.0,8.34,8.35,8.33,8.33,119750.0
2016-09-28 10:05:00,8.33,8.33,8.31,8.31,314900.0,8.33,8.33,8.31,8.31,314900.0
2016-09-28 10:10:00,8.31,8.32,8.28,8.28,446200.0,8.31,8.32,8.28,8.28,446200.0
2016-09-28 10:15:00,8.27,8.29,8.27,8.28,428150.0,8.27,8.29,8.27,8.28,428150.0
2016-09-28 10:20:00,8.28,8.28,8.26,8.27,176850.0,8.28,8.28,8.26,8.27,176850.0
2016-09-28 10:25:00,8.27,8.32,8.27,8.32,962400.0,8.27,8.32,8.27,8.32,962400.0
2016-09-28 10:30:00,8.33,8.34,8.31,8.32,1129250.0,8.33,8.34,8.31,8.32,1129250.0
2016-09-28 10:35:00,8.32,8.33,8.31,8.32,371450.0,8.32,8.33,8.31,8.32,371450.0
2016-09-28 10:40:00,8.32,8.32,8.31,8.32,270200.0,8.32,8.32,8.31,8.32,270200.0
2016-09-28 10:45:00,8.32,8.32,8.31,8.32,236750.0,8.32,8.32,8.31,8.32,236750.0
2016-09-28 10:50:00,8.32,8.33,8.31,8.32,404400.0,8.32,8.33,8.31,8.32,404400.0
2016-09-28 10:55:00,8.32,8.34,8.32,8.33,297750.0,8.32,8.34,8.32,8.33,297750.0
2016-09-28 11:00:00,8.32,8.34,8.32,8.33,512850.0,8.32,8.34,8.32,8.33,512850.0
2016-09-28 11:05:00,8.33,8.34,8.31,8.33,605000.0,8.33,8.34,8.31,8.33,605000.0
2016-09-28 11:10:00,8.33,8.35,8.31,8.33,903650.0,8.33,8.35,8.31,8.33,903650.0
2016-09-28 11:15:00,8.34,8.35,8.33,8.34,586500.0,8.34,8.35,8.33,8.34,586500.0
2016-09-28 11:20:00,8.34,8.35,8.33,8.33,809400.0,8.34,8.35,8.33,8.33,809400.0
2016-09-28 11:25:00,8.34,8.34,8.33,8.33,180250.0,8.34,8.34,8.33,8.33,180250.0
2016-09-28 11:30:00,8.33,8.33,8.31,8.33,238950.0,8.33,8.33,8.31,8.33,238950.0
2016-09-28 11:35:00,8.33,8.34,8.32,8.33,450950.0,8.33,8.34,8.32,8.33,450950.0
2016-09-28 11:40:00,8.34,8.35,8.33,8.34,395000.0,8.34,8.35,8.33,8.34,395000.0
2016-09-28 11:45:00,8.34,8.35,8.34,8.35,628000.0,8.34,8.35,8.34,8.35,628000.0
2016-09-28 11:50:00,8.35,8.35,8.34,8.34,165000.0,8.35,8.35,8.34,8.34,165000.0
2016-09-28 11:55:00,8.34,8.34,8.34,8.34,30000.0,8.34,8.34,8.34,8.34,30000.0
2016-09-28 12:00:00,8.34,8.34,8.33,8.33,205000.0,8.34,8.34,8.33,8.33,205000.0
2016-09-28 12:05:00,8.33,8.33,8.33,8.33,191150.0,8.33,8.33,8.33,8.33,191150.0
2016-09-28 12:10:00,8.33,8.34,8.33,8.34,65150.0,8.33,8.34,8.33,8.34,65150.0
2016-09-28 12:15:00,8.34,8.34,8.32,8.33,348250.0,8.34,8.34,8.32,8.33,348250.0
2016-09-28 12:20:00,8.33,8.34,8.32,8.32,317450.0,8.33,8.34,8.32,8.32,317450.0
2016-09-28 12:25:00,8.33,8.33,8.32,8.33,429050.0,8.33,8.33,8.32,8.33,429050.0
2016-09-28 12:30:00,8.33,8.34,8.32,8.32,288900.0,8.33,8.34,8.32,8.32,288900.0
2016-09-28 12:35:00,8.32,8.34,8.32,8.34,428450.0,8.32,8.34,8.32,8.34,428450.0
2016-09-28 12:40:00,8.34,8.35,8.34,8.34,127750.0,8.34,8.35,8.34,8.34,127750.0
2016-09-28 12:45:00,8.34,8.34,8.34,8.34,25000.0,8.34,8.34,8.34,8.34,25000.0
2016-09-28 12:50:00,8.34,8.35,8.33,8.34,498800.0,8.34,8.35,8.33,8.34,498800.0
2016-09-28 12:55:00,8.34,8.35,8.33,8.34,587500.0,8.34,8.35,8.33,8.34,587500.0
2016-09-28 13:00:00,8.34,8.34,8.34,8.34,604950.0,8.34,8.34,8.34,8.34,604950.0
2016-09-28 13:05:00,8.34,8.34,8.33,8.34,495050.0,8.34,8.34,8.33,8.34,495050.0
2016-09-28 13:10:00,8.34,8.34,8.34,8.34,20000.0,8.34,8.34,8.34,8.34,20000.0
2016-09-28 13:15:00,8.33,8.35,8.33,8.34,92500.0,8.33,8.35,8.33,8.34,92500.0
2016-09-28 13:20:00,8.35,8.35,8.34,8.35,537450.0,8.35,8.35,8.34,8.35,537450.0
2016-09-28 13:25:00,8.35,8.36,8.34,8.35,366900.0,8.35,8.36,8.34,8.35,366900.0
2016-09-28 13:30:00,8.35,8.36,8.35,8.35,180000.0,8.35,8.36,8.35,8.35,180000.0
2016-09-28 13:35:00,8.35,8.36,8.35,8.35,204000.0,8.35,8.36,8.35,8.35,204000.0
2016-09-28 13:40:00,8.35,8.36,8.35,8.36,100000.0,8.35,8.36,8.35,8.36,100000.0
2016-09-28 13:45:00,8.36,8.38,8.35,8.36,400400.0,8.36,8.38,8.35,8.36,400400.0
2016-09-28 13:50:00,8.36,8.37,8.36,8.36,281500.0,8.36,8.37,8.36,8.36,281500.0
2016-09-28 13:55:00,8.36,8.37,8.36,8.36,156250.0,8.36,8.37,8.36,8.36,156250.0
2016-09-28 14:00:00,8.37,8.37,8.36,8.36,95000.0,8.37,8.37,8.36,8.36,95000.0
2016-09-28 14:05:00,8.35,8.37,8.35,8.36,140000.0,8.35,8.37,8.35,8.36,140000.0
2016-09-28 14:10:00,8.36,8.37,8.36,8.37,460000.0,8.36,8.37,8.36,8.37,460000.0
2016-09-28 14:15:00,8.37,8.37,8.37,8.37,50750.0,8.37,8.37,8.37,8.37,50750.0
2016-09-28 14:20:00,8.36,8.38,8.36,8.38,325000.0,8.36,8.38,8.36,8.38,325000.0
2016-09-28 14:25:00,8.38,8.39,8.37,8.39,680550.0,8.38,8.39,8.37,8.39,680550.0
2016-09-28 14:30:00,8.4,8.4,8.39,8.4,709500.0,8.4,8.4,8.39,8.4,709500.0
2016-09-28 14:35:00,8.4,8.41,8.39,8.41,848050.0,8.4,8.41,8.39,8.41,848050.0
2016-09-28 14:40:00,8.41,8.42,8.4,8.4,555000.0,8.41,8.42,8.4,8.4,555000.0
2016-09-28 14:45:00,8.4,8.41,8.4,8.41,315000.0,8.4,8.41,8.4,8.41,315000.0
2016-09-28 14:50:00,8.4,8.41,8.4,8.41,1066350.0,8.4,8.41,8.4,8.41,1066350.0
2016-09-28 14:55:00,8.4,8.42,8.4,8.42,747150.0,8.4,8.42,8.4,8.42,747150.0
2016-09-28 15:00:00,8.42,8.43,8.41,8.42,787650.0,8.42,8.43,8.41,8.42,787650.0
2016-09-28 15:05:00,8.42,8.42,8.41,8.41,275000.0,8.42,8.42,8.41,8.41,275000.0
2016-09-28 15:10:00,8.41,8.42,8.4,8.4,1149550.0,8.41,8.42,8.4,8.4,1149550.0
2016-09-28 15:15:00,8.4,8.4,8.38,8.38,580300.0,8.4,8.4,8.38,8.38,580300.0
2016-09-28 15:20:00,8.38,8.38,8.37,8.37,371000.0,8.38,8.38,8.37,8.37,371000.0
2016-09-28 15:25:00,8.37,8.37,8.36,8.36,760850.0,8.37,8.37,8.36,8.36,760850.0
2016-09-28 15:30:00,8.36,8.36,8.35,8.36,612950.0,8.36,8.36,8.35,8.36,612950.0
2016-09-28 15:35:00,8.36,8.38,8.36,8.37,529200.0,8.36,8.38,8.36,8.37,529200.0
2016-09-28 15:40:00,8.37,8.39,8.37,8.37,498500.0,8.37,8.39,8.37,8.37,498500.0
2016-09-28 15:45:00,8.37,8.39,8.37,8.37,615000.0,8.37,8.39,8.37,8.37,615000.0
2016-09-28 15:50:00,8.37,8.38,8.37,8.37,738750.0,8.37,8.38,8.37,8.37,738750.0
2016-09-28 15:55:00,8.37,8.37,8.36,8.37,1159050.0,8.37,8.37,8.36,8.37,1159050.0
2016-09-29 09:30:00,8.36,8.36,8.31,8.33,249700.0,8.36,8.36,8.31,8.33,249700.0
2016-09-29 09:35:00,8.31,8.35,8.31,8.34,716950.0,8.31,8.35,8.31,8.34,716950.0
2016-09-29 09:40:00,8.35,8.39,8.35,8.38,579700.0,8.35,8.39,8.35,8.38,579700.0
2016-09-29 09:45:00,8.39,8.42,8.38,8.41,803800.0,8.39,8.42,8.38,8.41,803800.0
2016-09-29 09:50:00,8.41,8.42,8.41,8.41,250950.0,8.41,8.42,8.41,8.41,250950.0
2016-09-29 09:55:00,8.41,8.41,8.39,8.39,303450.0,8.41,8.41,8.39,8.39,303450.0
2016-09-29 10:00:00,8.39,8.4,8.39,8.39,275400.0,8.39,8.4,8.39,8.39,275400.0
2016-09-29 10:05:00,8.38,8.38,8.37,8.37,164500.0,8.38,8.38,8.37,8.37,164500.0
2016-09-29 10:10:00,8.37,8.37,8.36,8.37,226250.0,8.37,8.37,8.36,8.37,226250.0
2016-09-29 10:15:00,8.37,8.38,8.36,8.38,334400.0,8.37,8.38,8.36,8.38,334400.0
2016-09-29 10:20:00,8.38,8.4,8.38,8.4,512700.0,8.38,8.4,8.38,8.4,512700.0
2016-09-29 10:25:00,8.4,8.41,8.39,8.39,493450.0,8.4,8.41,8.39,8.39,493450.0
2016-09-29 10:30:00,8.39,8.4,8.38,8.38,398000.0,8.39,8.4,8.38,8.38,398000.0
2016-09-29 10:35:00,8.39,8.42,8.39,8.4,1174850.0,8.39,8.42,8.39,8.4,1174850.0
2016-09-29 10:40:00,8.41,8.46,8.41,8.45,1490500.0,8.41,8.46,8.41,8.45,1490500.0
2016-09-29 10:45:00,8.45,8.47,8.44,8.47,915500.0,8.45,8.47,8.44,8.47,915500.0
2016-09-29 10:50:00,8.47,8.47,8.45,8.46,340350.0,8.47,8.47,8.45,8.46,340350.0
2016-09-29 10:55:00,8.46,8.47,8.45,8.45,319000.0,8.46,8.47,8.45,8.45,319000.0
2016-09-29 11:00:00,8.45,8.49,8.45,8.48,907300.0,8.45,8.49,8.45,8.48,907300.0
2016-09-29 11:05:00,8.48,8.48,8.46,8.48,512200.0,8.48,8.48,8.46,8.48,512200.0
2016-09-29 11:10:00,8.48,8.51,8.48,8.51,843950.0,8.48,8.51,8.48,8.51,843950.0
2016-09-29 11:15:00,8.51,8.51,8.48,8.48,497000.0,8.51,8.51,8.48,8.48,497000.0
2016-09-29 11:20:00,8.48,8.5,8.48,8.49,665150.0,8.48,8.5,8.48,8.49,665150.0
2016-09-29 11:25:00,8.49,8.5,8.49,8.5,315850.0,8.49,8.5,8.49,8.5,315850.0
2016-09-29 11:30:00,8.5,8.5,8.49,8.49,160150.0,8.5,8.5,8.49,8.49,160150.0
2016-09-29 11:35:00,8.49,8.5,8.48,8.5,376350.0,8.49,8.5,8.48,8.5,376350.0
2016-09-29 11:40:00,8.49,8.5,8.49,8.49,645350.0,8.49,8.5,8.49,8.49,645350.0
2016-09-29 11:45:00,8.49,8.5,8.48,8.48,465000.0,8.49,8.5,8.48,8.48,465000.0
2016-09-29 11:50:00,8.48,8.49,8.47,8.47,634350.0,8.48,8.49,8.47,8.47,634350.0
2016-09-29 11:55:00,8.47,8.47,8.45,8.45,168700.0,8.47,8.47,8.45,8.45,168700.0
2016-09-29 12:00:00,8.45,8.47,8.45,8.46,80000.0,8.45,8.47,8.45,8.46,80000.0
2016-09-29 12:05:00,8.46,8.47,8.46,8.47,360000.0,8.46,8.47,8.46,8.47,360000.0
2016-09-29 12:10:00,8.46,8.47,8.46,8.47,455000.0,8.46,8.47,8.46,8.47,455000.0
2016-09-29 12:15:00,8.47,8.47,8.45,8.45,245000.0,8.47,8.47,8.45,8.45,245000.0
2016-09-29 12:20:00,8.45,8.45,8.45,8.45,209800.0,8.45,8.45,8.45,8.45,209800.0
2016-09-29 12:25:00,8.45,8.45,8.44,8.44,259950.0,8.45,8.45,8.44,8.44,259950.0
2016-09-29 12:30:00,8.43,8.45,8.43,8.45,135000.0,8.43,8.45,8.43,8.45,135000.0
2016-09-29 12:35:00,8.44,8.45,8.43,8.43,145000.0,8.44,8.45,8.43,8.43,145000.0
2016-09-29 12:40:00,8.43,8.43,8.42,8.42,294250.0,8.43,8.43,8.42,8.42,294250.0
2016-09-29 12:45:00,8.42,8.42,8.39,8.4,263400.0,8.42,8.42,8.39,8.4,263400.0
2016-09-29 12:50:00,8.4,8.41,8.38,8.4,544400.0,8.4,8.41,8.38,8.4,544400.0
2016-09-29 12:55:00,8.41,8.41,8.4,8.4,197900.0,8.41,8.41,8.4,8.4,197900.0
2016-09-29 13:00:00,8.41,8.41,8.39,8.4,424700.0,8.41,8.41,8.39,8.4,424700.0
2016-09-29 13:05:00,8.4,8.41,8.4,8.41,152500.0,8.4,8.41,8.4,8.41,152500.0
2016-09-29 13:10:00,8.41,8.42,8.4,8.4,327500.0,8.41,8.42,8.4,8.4,327500.0
2016-09-29 13:15:00,8.4,8.41,8.4,8.41,77300.0,8.4,8.41,8.4,8.41,77300.0
2016-09-29 13:20:00,8.4,8.41,8.39,8.41,472000.0,8.4,8.41,8.39,8.41,472000.0
2016-09-29 13:25:00,8.41,8.42,8.41,8.41,434550.0,8.41,8.42,8.41,8.41,434550.0
2016-09-29 13:30:00,8.42,8.44,8.42,8.44,712000.0,8.42,8.44,8.42,8.44,712000.0
2016-09-29 13:35:00,8.43,8.44,8.42,8.42,448200.0,8.43,8.44,8.42,8.42,448200.0
2016-09-29 13:40:00,8.41,8.43,8.4,8.43,250000.0,8.41,8.43,8.4,8.43,250000.0
2016-09-29 13:45:00,8.42,8.42,8.41,8.41,235000.0,8.42,8.42,8.41,8.41,235000.0
2016-09-29 13:50:00,8.41,8.42,8.39,8.4,229900.0,8.41,8.42,8.39,8.4,229900.0
2016-09-29 13:55:00,8.39,8.4,8.38,8.4,385150.0,8.39,8.4,8.38,8.4,385150.0
2016-09-29 14:00:00,8.4,8.41,8.4,8.4,365000.0,8.4,8.41,8.4,8.4,365000.0
2016-09-29 14:05:00,8.41,8.42,8.4,8.4,238500.0,8.41,8.42,8.4,8.4,238500.0
2016-09-29 14:10:00,8.4,8.41,8.4,8.41,640900.0,8.4,8.41,8.4,8.41,640900.0
2016-09-29 14:15:00,8.41,8.43,8.41,8.43,469750.0,8.41,8.43,8.41,8.43,469750.0
2016-09-29 14:20:00,8.42,8.43,8.42,8.43,316950.0,8.42,8.43,8.42,8.43,316950.0
2016-09-29 14:25:00,8.43,8.45,8.42,8.45,511050.0,8.43,8.45,8.42,8.45,511050.0
2016-09-29 14:30:00,8.45,8.45,8.44,8.45,72500.0,8.45,8.45,8.44,8.45,72500.0
2016-09-29 14:35:00,8.44,8.47,8.44,8.47,500350.0,8.44,8.47,8.44,8.47,500350.0
2016-09-29 14:40:00,8.47,8.48,8.46,8.48,789800.0,8.47,8.48,8.46,8.48,789800.0
2016-09-29 14:45:00,8.48,8.48,8.46,8.47,967850.0,8.48,8.48,8.46,8.47,967850.0
2016-09-29 14:50:00,8.46,8.47,8.45,8.45,531000.0,8.46,8.47,8.45,8.45,531000.0
2016-09-29 14:55:00,8.47,8.47,8.45,8.46,369350.0,8.47,8.47,8.45,8.46,369350.0
2016-09-29 15:00:00,8.46,8.47,8.45,8.45,418750.0,8.46,8.47,8.45,8.45,418750.0
2016-09-29 15:05:00,8.45,8.47,8.45,8.46,450100.0,8.45,8.47,8.45,8.46,450100.0
2016-09-29 15:10:00,8.46,8.46,8.45,8.45,135900.0,8.46,8.46,8.45,8.45,135900.0
2016-09-29 15:15:00,8.45,8.46,8.45,8.46,280000.0,8.45,8.46,8.45,8.46,280000.0
2016-09-29 15:20:00,8.46,8.47,8.45,8.45,326750.0,8.46,8.47,8.45,8.45,326750.0
2016-09-29 15:25:00,8.45,8.45,8.44,8.45,210350.0,8.45,8.45,8.44,8.45,210350.0
2016-09-29 15:30:00,8.45,8.45,8.44,8.44,296700.0,8.45,8.45,8.44,8.44,296700.0
2016-09-29 15:35:00,8.44,8.44,8.42,8.43,443500.0,8.44,8.44,8.42,8.43,443500.0
2016-09-29 15:40:00,8.43,8.43,8.4,8.41,263800.0,8.43,8.43,8.4,8.41,263800.0
2016-09-29 15:45:00,8.42,8.43,8.41,8.42,1396600.0,8.42,8.43,8.41,8.42,1396600.0
2016-09-29 15:50:00,8.41,8.43,8.41,8.43,780750.0,8.41,8.43,8.41,8.43,780750.0
2016-09-29 15:55:00,8.43,8.43,8.41,8.42,1726000.0,8.43,8.43,8.41,8.42,1726000.0
2016-09-30 09:30:00,8.43,8.47,8.42,8.43,520950.0,8.43,8.47,8.42,8.43,520950.0
2016-09-30 09:35:00,8.44,8.45,8.4,8.4,325000.0,8.44,8.45,8.4,8.4,325000.0
2016-09-30 09:40:00,8.42,8.46,8.41,8.41,384000.0,8.42,8.46,8.41,8.41,384000.0
2016-09-30 09:45:00,8.41,8.43,8.41,8.42,290600.0,8.41,8.43,8.41,8.42,290600.0
2016-09-30 09:50:00,8.42,8.42,8.38,8.38,236350.0,8.42,8.42,8.38,8.38,236350.0
2016-09-30 09:55:00,8.37,8.4,8.36,8.38,713900.0,8.37,8.4,8.36,8.38,713900.0
2016-09-30 10:00:00,8.39,8.39,8.38,8.39,565950.0,8.39,8.39,8.38,8.39,565950.0
2016-09-30 10:05:00,8.39,8.39,8.38,8.39,382400.0,8.39,8.39,8.38,8.39,382400.0
2016-09-30 10:10:00,8.39,8.39,8.38,8.38,286300.0,8.39,8.39,8.38,8.38,286300.0
2016-09-30 10:15:00,8.39,8.39,8.36,8.36,468450.0,8.39,8.39,8.36,8.36,468450.0
2016-09-30 10:20:00,8.36,8.38,8.36,8.38,372100.0,8.36,8.38,8.36,8.38,372100.0
2016-09-30 10:25:00,8.38,8.38,8.37,8.37,252450.0,8.38,8.38,8.37,8.37,252450.0
2016-09-30 10:30:00,8.37,8.39,8.37,8.39,529950.0,8.37,8.39,8.37,8.39,529950.0
2016-09-30 10:35:00,8.39,8.4,8.38,8.4,240750.0,8.39,8.4,8.38,8.4,240750.0
2016-09-30 10:40:00,8.4,8.4,8.39,8.4,315900.0,8.4,8.4,8.39,8.4,315900.0
2016-09-30 10:45:00,8.4,8.41,8.39,8.41,378200.0,8.4,8.41,8.39,8.41,378200.0
2016-09-30 10:50:00,8.41,8.43,8.41,8.42,475850.0,8.41,8.43,8.41,8.42,475850.0
2016-09-30 10:55:00,8.42,8.42,8.39,8.4,694750.0,8.42,8.42,8.39,8.4,694750.0
2016-09-30 11:00:00,8.4,8.41,8.39,8.4,446550.0,8.4,8.41,8.39,8.4,446550.0
2016-09-30 11:05:00,8.4,8.4,8.39,8.4,660050.0,8.4,8.4,8.39,8.4,660050.0
2016-09-30 11:10:00,8.4,8.41,8.4,8.41,333850.0,8.4,8.41,8.4,8.41,333850.0
2016-09-30 11:15:00,8.41,8.43,8.41,8.42,433650.0,8.41,8.43,8.41,8.42,433650.0
2016-09-30 11:20:00,8.42,8.43,8.42,8.43,330000.0,8.42,8.43,8.42,8.43,330000.0
2016-09-30 11:25:00,8.42,8.45,8.42,8.44,434450.0,8.42,8.45,8.42,8.44,434450.0
2016-09-30 11:30:00,8.44,8.45,8.44,8.44,345350.0,8.44,8.45,8.44,8.44,345350.0
2016-09-30 11:35:00,8.44,8.45,8.44,8.44,172500.0,8.44,8.45,8.44,8.44,172500.0
2016-09-30 11:40:00,8.44,8.45,8.44,8.45,381600.0,8.44,8.45,8.44,8.45,381600.0
2016-09-30 11:45:00,8.44,8.47,8.44,8.47,403250.0,8.44,8.47,8.44,8.47,403250.0
2016-09-30 11:50:00,8.47,8.48,8.46,8.46,243750.0,8.47,8.48,8.46,8.46,243750.0
2016-09-30 11:55:00,8.47,8.48,8.46,8.48,263050.0,8.47,8.48,8.46,8.48,263050.0
2016-09-30 12:00:00,8.47,8.48,8.46,8.47,220000.0,8.47,8.48,8.46,8.47,220000.0
2016-09-30 12:05:00,8.46,8.47,8.46,8.46,186850.0,8.46,8.47,8.46,8.46,186850.0
2016-09-30 12:10:00,8.47,8.47,8.46,8.47,878100.0,8.47,8.47,8.46,8.47,878100.0
2016-09-30 12:15:00,8.47,8.48,8.47,8.48,352850.0,8.47,8.48,8.47,8.48,352850.0
2016-09-30 12:20:00,8.47,8.48,8.47,8.48,240000.0,8.47,8.48,8.47,8.48,240000.0
2016-09-30 12:25:00,8.48,8.49,8.47,8.49,356250.0,8.48,8.49,8.47,8.49,356250.0
2016-09-30 12:30:00,8.49,8.49,8.47,8.47,344600.0,8.49,8.49,8.47,8.47,344600.0
2016-09-30 12:35:00,8.47,8.47,8.47,8.47,75000.0,8.47,8.47,8.47,8.47,75000.0
2016-09-30 12:40:00,8.47,8.47,8.46,8.47,223300.0,8.47,8.47,8.46,8.47,223300.0
2016-09-30 12:45:00,8.47,8.47,8.46,8.47,551500.0,8.47,8.47,8.46,8.47,551500.0
2016-09-30 12:50:00,8.47,8.48,8.47,8.48,1336300.0,8.47,8.48,8.47,8.48,1336300.0
2016-09-30 12:55:00,8.48,8.48,8.47,8.47,959100.0,8.48,8.48,8.47,8.47,959100.0
2016-09-30 13:00:00,8.48,8.48,8.47,8.48,222550.0,8.48,8.48,8.47,8.48,222550.0
2016-09-30 13:05:00,8.48,8.49,8.48,8.49,224250.0,8.48,8.49,8.48,8.49,224250.0
2016-09-30 13:10:00,8.49,8.49,8.48,8.48,80000.0,8.49,8.49,8.48,8.48,80000.0
2016-09-30 13:15:00,8.48,8.48,8.47,8.48,183100.0,8.48,8.48,8.47,8.48,183100.0
2016-09-30 13:20:00,8.48,8.5,8.47,8.49,672150.0,8.48,8.5,8.47,8.49,672150.0
2016-09-30 13:25:00,8.49,8.5,8.49,8.49,176000.0,8.49,8.5,8.49,8.49,176000.0
2016-09-30 13:30:00,8.49,8.49,8.49,8.49,345000.0,8.49,8.49,8.49,8.49,345000.0
2016-09-30 13:35:00,8.49,8.51,8.49,8.5,576150.0,8.49,8.51,8.49,8.5,576150.0
2016-09-30 13:40:00,8.51,8.51,8.5,8.51,130000.0,8.51,8.51,8.5,8.51,130000.0
2016-09-30 13:45:00,8.5,8.51,8.5,8.51,319250.0,8.5,8.51,8.5,8.51,319250.0
2016-09-30 13:50:00,8.51,8.52,8.51,8.51,140000.0,8.51,8.52,8.51,8.51,140000.0
2016-09-30 13:55:00,8.51,8.55,8.51,8.54,802900.0,8.51,8.55,8.51,8.54,802900.0
2016-09-30 14:00:00,8.54,8.58,8.54,8.56,1530750.0,8.54,8.58,8.54,8.56,1530750.0
2016-09-30 14:05:00,8.56,8.57,8.55,8.56,748550.0,8.56,8.57,8.55,8.56,748550.0
2016-09-30 14:10:00,8.56,8.56,8.54,8.54,232750.0,8.56,8.56,8.54,8.54,232750.0
2016-09-30 14:15:00,8.54,8.54,8.52,8.52,412450.0,8.54,8.54,8.52,8.52,412450.0
2016-09-30 14:20:00,8.52,8.53,8.51,8.52,847250.0,8.52,8.53,8.51,8.52,847250.0
2016-09-30 14:25:00,8.52,8.53,8.5,8.5,339450.0,8.52,8.53,8.5,8.5,339450.0
2016-09-30 14:30:00,8.5,8.51,8.5,8.51,298850.0,8.5,8.51,8.5,8.51,298850.0
2016-09-30 14:35:00,8.51,8.53,8.51,8.53,970950.0,8.51,8.53,8.51,8.53,970950.0
2016-09-30 14:40:00,8.53,8.53,8.52,8.53,337500.0,8.53,8.53,8.52,8.53,337500.0
2016-09-30 14:45:00,8.53,8.54,8.52,8.54,967050.0,8.53,8.54,8.52,8.54,967050.0
2016-09-30 14:50:00,8.53,8.53,8.51,8.52,441250.0,8.53,8.53,8.51,8.52,441250.0
2016-09-30 14:55:00,8.52,8.52,8.52,8.52,190000.0,8.52,8.52,8.52,8.52,190000.0
2016-09-30 15:00:00,8.52,8.52,8.51,8.52,402350.0,8.52,8.52,8.51,8.52,402350.0
2016-09-30 15:05:00,8.52,8.52,8.51,8.52,298800.0,8.52,8.52,8.51,8.52,298800.0
2016-09-30 15:10:00,8.52,8.52,8.51,8.52,233800.0,8.52,8.52,8.51,8.52,233800.0
2016-09-30 15:15:00,8.52,8.53,8.52,8.53,810650.0,8.52,8.53,8.52,8.53,810650.0
2016-09-30 15:20:00,8.53,8.53,8.52,8.52,358650.0,8.53,8.53,8.52,8.52,358650.0
2016-09-30 15:25:00,8.52,8.52,8.51,8.51,237000.0,8.52,8.52,8.51,8.51,237000.0
2016-09-30 15:30:00,8.51,8.52,8.51,8.51,253650.0,8.51,8.52,8.51,8.51,253650.0
2016-09-30 15:35:00,8.51,8.52,8.49,8.5,369750.0,8.51,8.52,8.49,8.5,369750.0
2016-09-30 15:40:00,8.5,8.5,8.49,8.49,645300.0,8.5,8.5,8.49,8.49,645300.0
2016-09-30 15:45:00,8.5,8.5,8.49,8.49,584450.0,8.5,8.5,8.49,8.49,584450.0
2016-09-30 15:50:00,8.5,8.5,8.49,8.49,938100.0,8.5,8.5,8.49,8.49,938100.0
2016-09-30 15:55:00,8.49,8.49,8.47,8.47,3603150.0,8.49,8.49,8.47,8.47,3603150.0
2016-10-03 09:30:00,8.46,8.48,8.45,8.48,589900.0,8.46,8.48,8.45,8.48,589900.0
2016-10-03 09:35:00,8.49,8.59,8.49,8.55,1309750.0,8.49,8.59,8.49,8.55,1309750.0
2016-10-03 09:40:00,8.56,8.62,8.55,8.61,1963750.0,8.56,8.62,8.55,8.61,1963750.0
2016-10-03 09:45:00,8.61,8.62,8.57,8.57,1160350.0,8.61,8.62,8.57,8.57,1160350.0
2016-10-03 09:50:00,8.58,8.63,8.57,8.63,1188250.0,8.58,8.63,8.57,8.63,1188250.0
2016-10-03 09:55:00,8.63,8.63,8.61,8.61,753200.0,8.63,8.63,8.61,8.61,753200.0
2016-10-03 10:00:00,8.62,8.64,8.62,8.64,914800.0,8.62,8.64,8.62,8.64,914800.0
2016-10-03 10:05:00,8.64,8.65,8.62,8.63,1035300.0,8.64,8.65,8.62,8.63,1035300.0
2016-10-03 10:10:00,8.63,8.68,8.63,8.67,1478700.0,8.63,8.68,8.63,8.67,1478700.0
2016-10-03 10:15:00,8.67,8.67,8.64,8.67,477250.0,8.67,8.67,8.64,8.67,477250.0
2016-10-03 10:20:00,8.66,8.67,8.65,8.66,365950.0,8.66,8.67,8.65,8.66,365950.0
2016-10-03 10:25:00,8.66,8.67,8.65,8.66,452850.0,8.66,8.67,8.65,8.66,452850.0
2016-10-03 10:30:00,8.66,8.66,8.62,8.62,1107550.0,8.66,8.66,8.62,8.62,1107550.0
2016-10-03 10:35:00,8.62,8.63,8.6,8.61,584200.0,8.62,8.63,8.6,8.61,584200.0
2016-10-03 10:40:00,8.61,8.65,8.6,8.65,478050.0,8.61,8.65,8.6,8.65,478050.0
2016-10-03 10:45:00,8.65,8.65,8.62,8.63,280000.0,8.65,8.65,8.62,8.63,280000.0
2016-10-03 10:50:00,8.63,8.64,8.62,8.63,227700.0,8.63,8.64,8.62,8.63,227700.0
2016-10-03 10:55:00,8.64,8.64,8.62,8.63,339450.0,8.64,8.64,8.62,8.63,339450.0
2016-10-03 11:00:00,8.62,8.63,8.61,8.61,125000.0,8.62,8.63,8.61,8.61,125000.0
2016-10-03 11:05:00,8.62,8.62,8.61,8.61,310000.0,8.62,8.62,8.61,8.61,310000.0
2016-10-03 11:10:00,8.61,8.62,8.6,8.61,375000.0,8.61,8.62,8.6,8.61,375000.0
2016-10-03 11:15:00,8.61,8.62,8.6,8.62,411250.0,8.61,8.62,8.6,8.62,411250.0
2016-10-03 11:20:00,8.61,8.62,8.61,8.62,355000.0,8.61,8.62,8.61,8.62,355000.0
2016-10-03 11:25:00,8.62,8.63,8.61,8.61,213050.0,8.62,8.63,8.61,8.61,213050.0
2016-10-03 11:30:00,8.62,8.64,8.62,8.63,545300.0,8.62,8.64,8.62,8.63,545300.0
2016-10-03 11:35:00,8.63,8.63,8.6,8.6,195000.0,8.63,8.63,8.6,8.6,195000.0
2016-10-03 11:40:00,8.61,8.62,8.6,8.62,279100.0,8.61,8.62,8.6,8.62,279100.0
2016-10-03 11:45:00,8.62,8.63,8.62,8.62,155000.0,8.62,8.63,8.62,8.62,155000.0
2016-10-03 11:50:00,8.62,8.62,8.6,8.6,146250.0,8.62,8.62,8.6,8.6,146250.0
2016-10-03 11:55:00,8.61,8.62,8.6,8.61,296150.0,8.61,8.62,8.6,8.61,296150.0
2016-10-03 12:00:00,8.62,8.62,8.61,8.61,102500.0,8.62,8.62,8.61,8.61,102500.0
2016-10-03 12:05:00,8.61,8.63,8.61,8.62,314450.0,8.61,8.63,8.61,8.62,314450.0
2016-10-03 12:10:00,8.61,8.62,8.61,8.61,192000.0,8.61,8.62,8.61,8.61,192000.0
2016-10-03 12:15:00,8.61,8.62,8.61,8.62,309800.0,8.61,8.62,8.61,8.62,309800.0
2016-10-03 12:20:00,8.61,8.62,8.61,8.61,293650.0,8.61,8.62,8.61,8.61,293650.0
2016-10-03 12:25:00,8.61,8.62,8.61,8.62,269250.0,8.61,8.62,8.61,8.62,269250.0
2016-10-03 12:30:00,8.62,8.63,8.61,8.62,348150.0,8.62,8.63,8.61,8.62,348150.0
2016-10-03 12:35:00,8.62,8.62,8.61,8.61,105000.0,8.62,8.62,8.61,8.61,105000.0
2016-10-03 12:40:00,8.61,8.62,8.61,8.62,217100.0,8.61,8.62,8.61,8.62,217100.0
2016-10-03 12:45:00,8.61,8.62,8.61,8.61,117950.0,8.61,8.62,8.61,8.61,117950.0
2016-10-03 12:50:00,8.61,8.63,8.61,8.62,486500.0,8.61,8.63,8.61,8.62,486500.0
2016-10-03 12:55:00,8.62,8.62,8.61,8.62,140000.0,8.62,8.62,8.61,8.62,140000.0
2016-10-03 13:00:00,8.61,8.62,8.61,8.62,331200.0,8.61,8.62,8.61,8.62,331200.0
2016-10-03 13:05:00,8.61,8.61,8.61,8.61,100000.0,8.61,8.61,8.61,8.61,100000.0
2016-10-03 13:10:00,8.61,8.63,8.61,8.63,357200.0,8.61,8.63,8.61,8.63,357200.0
2016-10-03 13:15:00,8.63,8.63,8.62,8.62,242850.0,8.63,8.63,8.62,8.62,242850.0
2016-10-03 13:20:00,8.62,8.62,8.62,8.62,190300.0,8.62,8.62,8.62,8.62,190300.0
2016-10-03 13:25:00,8.62,8.62,8.61,8.62,160000.0,8.62,8.62,8.61,8.62,160000.0
2016-10-03 13:30:00,8.62,8.62,8.61,8.62,130000.0,8.62,8.62,8.61,8.62,130000.0
2016-10-03 13:35:00,8.62,8.62,8.62,8.62,105050.0,8.62,8.62,8.62,8.62,105050.0
2016-10-03 13:40:00,8.61,8.62,8.61,8.61,270000.0,8.61,8.62,8.61,8.61,270000.0
2016-10-03 13:45:00,8.61,8.62,8.61,8.62,380000.0,8.61,8.62,8.61,8.62,380000.0
2016-10-03 13:50:00,8.62,8.62,8.61,8.62,230000.0,8.62,8.62,8.61,8.62,230000.0
2016-10-03 13:55:00,8.62,8.62,8.61,8.61,70000.0,8.62,8.62,8.61,8.61,70000.0
2016-10-03 14:00:00,8.61,8.61,8.6,8.61,223000.0,8.61,8.61,8.6,8.61,223000.0
2016-10-03 14:05:00,8.61,8.61,8.59,8.59,177650.0,8.61,8.61,8.59,8.59,177650.0
2016-10-03 14:10:00,8.59,8.59,8.57,8.58,382250.0,8.59,8.59,8.57,8.58,382250.0
2016-10-03 14:15:00,8.57,8.57,8.56,8.56,351650.0,8.57,8.57,8.56,8.56,351650.0
2016-10-03 14:20:00,8.56,8.56,8.54,8.55,248900.0,8.56,8.56,8.54,8.55,248900.0
2016-10-03 14:25:00,8.54,8.56,8.54,8.55,375000.0,8.54,8.56,8.54,8.55,375000.0
2016-10-03 14:30:00,8.55,8.57,8.54,8.56,454350.0,8.55,8.57,8.54,8.56,454350.0
2016-10-03 14:35:00,8.56,8.58,8.56,8.57,310000.0,8.56,8.58,8.56,8.57,310000.0
2016-10-03 14:40:00,8.57,8.57,8.56,8.57,75000.0,8.57,8.57,8.56,8.57,75000.0
2016-10-03 14:45:00,8.57,8.58,8.57,8.58,266550.0,8.57,8.58,8.57,8.58,266550.0
2016-10-03 14:50:00,8.57,8.58,8.57,8.58,180000.0,8.57,8.58,8.57,8.58,180000.0
2016-10-03 14:55:00,8.58,8.58,8.57,8.58,112500.0,8.58,8.58,8.57,8.58,112500.0
2016-10-03 15:00:00,8.58,8.58,8.57,8.58,333750.0,8.58,8.58,8.57,8.58,333750.0
2016-10-03 15:05:00,8.58,8.59,8.58,8.59,163850.0,8.58,8.59,8.58,8.59,163850.0
2016-10-03 15:10:00,8.59,8.59,8.58,8.58,110000.0,8.59,8.59,8.58,8.58,110000.0
2016-10-03 15:15:00,8.58,8.59,8.58,8.59,125000.0,8.58,8.59,8.58,8.59,125000.0
2016-10-03 15:20:00,8.58,8.6,8.58,8.6,636550.0,8.58,8.6,8.58,8.6,636550.0
2016-10-03 15:25:00,8.59,8.6,8.59,8.6,1208800.0,8.59,8.6,8.59,8.6,1208800.0
2016-10-03 15:30:00,8.6,8.61,8.59,8.59,703200.0,8.6,8.61,8.59,8.59,703200.0
2016-10-03 15:35:00,8.59,8.59,8.58,8.58,456050.0,8.59,8.59,8.58,8.58,456050.0
2016-10-03 15:40:00,8.58,8.59,8.58,8.59,487950.0,8.58,8.59,8.58,8.59,487950.0
2016-10-03 15:45:00,8.59,8.6,8.59,8.59,596250.0,8.59,8.6,8.59,8.59,596250.0
2016-10-03 15:50:00,8.6,8.61,8.6,8.61,727700.0,8.6,8.61,8.6,8.61,727700.0
2016-10-03 15:55:00,8.6,8.62,8.6,8.61,2260200.0,8.6,8.62,8.6,8.61,2260200.0
2016-10-04 09:30:00,8.66,8.68,8.65,8.67,826500.0,8.66,8.68,8.65,8.67,826500.0
2016-10-04 09:35:00,8.66,8.68,8.63,8.63,305150.0,8.66,8.68,8.63,8.63,305150.0
2016-10-04 09:40:00,8.63,8.64,8.61,8.61,201200.0,8.63,8.64,8.61,8.61,201200.0
2016-10-04 09:45:00,8.62,8.62,8.58,8.59,397250.0,8.62,8.62,8.58,8.59,397250.0
2016-10-04 09:50:00,8.59,8.59,8.57,8.57,343350.0,8.59,8.59,8.57,8.57,343350.0
2016-10-04 09:55:00,8.58,8.58,8.57,8.58,259500.0,8.58,8.58,8.57,8.58,259500.0
2016-10-04 10:00:00,8.58,8.58,8.55,8.55,266650.0,8.58,8.58,8.55,8.55,266650.0
2016-10-04 10:05:00,8.56,8.56,8.53,8.55,248750.0,8.56,8.56,8.53,8.55,248750.0
2016-10-04 10:10:00,8.54,8.54,8.52,8.53,682200.0,8.54,8.54,8.52,8.53,682200.0
2016-10-04 10:15:00,8.53,8.56,8.53,8.55,611250.0,8.53,8.56,8.53,8.55,611250.0
2016-10-04 10:20:00,8.55,8.57,8.54,8.56,218050.0,8.55,8.57,8.54,8.56,218050.0
2016-10-04 10:25:00,8.57,8.57,8.56,8.56,160250.0,8.57,8.57,8.56,8.56,160250.0
2016-10-04 10:30:00,8.57,8.57,8.56,8.56,195000.0,8.57,8.57,8.56,8.56,195000.0
2016-10-04 10:35:00,8.56,8.57,8.55,8.57,1010000.0,8.56,8.57,8.55,8.57,1010000.0
2016-10-04 10:40:00,8.57,8.58,8.57,8.58,370000.0,8.57,8.58,8.57,8.58,370000.0
2016-10-04 10:45:00,8.58,8.58,8.57,8.57,219250.0,8.58,8.58,8.57,8.57,219250.0
2016-10-04 10:50:00,8.57,8.58,8.56,8.57,461400.0,8.57,8.58,8.56,8.57,461400.0
2016-10-04 10:55:00,8.56,8.58,8.55,8.56,684100.0,8.56,8.58,8.55,8.56,684100.0
2016-10-04 11:00:00,8.56,8.56,8.54,8.54,302750.0,8.56,8.56,8.54,8.54,302750.0
2016-10-04 11:05:00,8.54,8.54,8.51,8.51,146000.0,8.54,8.54,8.51,8.51,146000.0
2016-10-04 11:10:00,8.51,8.53,8.51,8.52,452050.0,8.51,8.53,8.51,8.52,452050.0
2016-10-04 11:15:00,8.51,8.53,8.51,8.53,182500.0,8.51,8.53,8.51,8.53,182500.0
2016-10-04 11:20:00,8.53,8.54,8.52,8.54,177500.0,8.53,8.54,8.52,8.54,177500.0
2016-10-04 11:25:00,8.54,8.54,8.54,8.54,153500.0,8.54,8.54,8.54,8.54,153500.0
2016-10-04 11:30:00,8.54,8.55,8.54,8.55,211250.0,8.54,8.55,8.54,8.55,211250.0
2016-10-04 11:35:00,8.55,8.57,8.54,8.54,413750.0,8.55,8.57,8.54,8.54,413750.0
2016-10-04 11:40:00,8.55,8.56,8.54,8.56,175000.0,8.55,8.56,8.54,8.56,175000.0
2016-10-04 11:45:00,8.56,8.58,8.55,8.58,265000.0,8.56,8.58,8.55,8.58,265000.0
2016-10-04 11:50:00,8.57,8.58,8.55,8.55,363150.0,8.57,8.58,8.55,8.55,363150.0
2016-10-04 11:55:00,8.55,8.56,8.53,8.55,453050.0,8.55,8.56,8.53,8.55,453050.0
2016-10-04 12:00:00,8.55,8.56,8.54,8.54,195000.0,8.55,8.56,8.54,8.54,195000.0
2016-10-04 12:05:00,8.54,8.54,8.53,8.53,180000.0,8.54,8.54,8.53,8.53,180000.0
2016-10-04 12:10:00,8.53,8.54,8.53,8.54,192500.0,8.53,8.54,8.53,8.54,192500.0
2016-10-04 12:15:00,8.54,8.56,8.53,8.55,270050.0,8.54,8.56,8.53,8.55,270050.0
2016-10-04 12:20:00,8.54,8.55,8.54,8.54,85000.0,8.54,8.55,8.54,8.54,85000.0
2016-10-04 12:25:00,8.55,8.55,8.53,8.54,87500.0,8.55,8.55,8.53,8.54,87500.0
2016-10-04 12:30:00,8.54,8.54,8.53,8.53,381250.0,8.54,8.54,8.53,8.53,381250.0
2016-10-04 12:35:00,8.54,8.54,8.53,8.53,241950.0,8.54,8.54,8.53,8.53,241950.0
2016-10-04 12:40:00,8.53,8.54,8.53,8.54,150000.0,8.53,8.54,8.53,8.54,150000.0
2016-10-04 12:45:00,8.54,8.55,8.54,8.54,145000.0,8.54,8.55,8.54,8.54,145000.0
2016-10-04 12:50:00,8.53,8.54,8.53,8.54,427250.0,8.53,8.54,8.53,8.54,427250.0
2016-10-04 12:55:00,8.53,8.54,8.53,8.53,550000.0,8.53,8.54,8.53,8.53,550000.0
2016-10-04 13:00:00,8.53,8.54,8.53,8.53,754600.0,8.53,8.54,8.53,8.53,754600.0
2016-10-04 13:05:00,8.53,8.53,8.53,8.53,428550.0,8.53,8.53,8.53,8.53,428550.0
2016-10-04 13:10:00,8.53,8.53,8.53,8.53,529200.0,8.53,8.53,8.53,8.53,529200.0
2016-10-04 13:15:00,8.53,8.53,8.53,8.53,435900.0,8.53,8.53,8.53,8.53,435900.0
2016-10-04 13:20:00,8.53,8.54,8.53,8.53,495000.0,8.53,8.54,8.53,8.53,495000.0
2016-10-04 13:25:00,8.53,8.53,8.52,8.52,250000.0,8.53,8.53,8.52,8.52,250000.0
2016-10-04 13:30:00,8.52,8.53,8.52,8.53,282450.0,8.52,8.53,8.52,8.53,282450.0
2016-10-04 13:35:00,8.54,8.54,8.54,8.54,87350.0,8.54,8.54,8.54,8.54,87350.0
2016-10-04 13:40:00,8.54,8.54,8.54,8.54,50900.0,8.54,8.54,8.54,8.54,50900.0
2016-10-04 13:45:00,8.54,8.55,8.54,8.55,128500.0,8.54,8.55,8.54,8.55,128500.0
2016-10-04 13:50:00,8.55,8.55,8.54,8.55,125000.0,8.55,8.55,8.54,8.55,125000.0
2016-10-04 13:55:00,8.54,8.55,8.54,8.54,79700.0,8.54,8.55,8.54,8.54,79700.0
2016-10-04 14:00:00,8.54,8.55,8.54,8.55,265200.0,8.54,8.55,8.54,8.55,265200.0
2016-10-04 14:05:00,8.54,8.55,8.54,8.54,115000.0,8.54,8.55,8.54,8.54,115000.0
2016-10-04 14:10:00,8.54,8.56,8.54,8.56,467550.0,8.54,8.56,8.54,8.56,467550.0
2016-10-04 14:15:00,8.56,8.56,8.55,8.56,187500.0,8.56,8.56,8.55,8.56,187500.0
2016-10-04 14:20:00,8.56,8.56,8.55,8.55,270900.0,8.56,8.56,8.55,8.55,270900.0
2016-10-04 14:25:00,8.55,8.55,8.54,8.55,136750.0,8.55,8.55,8.54,8.55,136750.0
2016-10-04 14:30:00,8.55,8.55,8.55,8.55,350900.0,8.55,8.55,8.55,8.55,350900.0
2016-10-04 14:35:00,8.55,8.56,8.55,8.55,50000.0,8.55,8.56,8.55,8.55,50000.0
2016-10-04 14:40:00,8.55,8.56,8.55,8.56,470000.0,8.55,8.56,8.55,8.56,470000.0
2016-10-04 14:45:00,8.56,8.56,8.55,8.55,159400.0,8.56,8.56,8.55,8.55,159400.0
2016-10-04 14:50:00,8.55,8.56,8.55,8.56,105000.0,8.55,8.56,8.55,8.56,105000.0
2016-10-04 14:55:00,8.56,8.56,8.55,8.55,302500.0,8.56,8.56,8.55,8.55,302500.0
2016-10-04 15:00:00,8.55,8.55,8.54,8.54,213350.0,8.55,8.55,8.54,8.54,213350.0
2016-10-04 15:05:00,8.54,8.55,8.54,8.55,159800.0,8.54,8.55,8.54,8.55,159800.0
2016-10-04 15:10:00,8.55,8.55,8.54,8.54,70000.0,8.55,8.55,8.54,8.54,70000.0
2016-10-04 15:15:00,8.55,8.55,8.55,8.55,135000.0,8.55,8.55,8.55,8.55,135000.0
2016-10-04 15:20:00,8.55,8.55,8.55,8.55,150000.0,8.55,8.55,8.55,8.55,150000.0
2016-10-04 15:25:00,8.55,8.55,8.55,8.55,100000.0,8.55,8.55,8.55,8.55,100000.0
2016-10-04 15:30:00,8.55,8.56,8.55,8.56,220000.0,8.55,8.56,8.55,8.56,220000.0
2016-10-04 15:35:00,8.56,8.56,8.56,8.56,230200.0,8.56,8.56,8.56,8.56,230200.0
2016-10-04 15:40:00,8.56,8.57,8.55,8.56,291100.0,8.56,8.57,8.55,8.56,291100.0
2016-10-04 15:45:00,8.55,8.56,8.55,8.55,387500.0,8.55,8.56,8.55,8.55,387500.0
2016-10-04 15:50:00,8.55,8.56,8.54,8.55,535000.0,8.55,8.56,8.54,8.55,535000.0
2016-10-04 15:55:00,8.55,8.55,8.54,8.55,1413500.0,8.55,8.55,8.54,8.55,1413500.0
2016-10-05 09:30:00,8.56,8.57,8.55,8.57,152350.0,8.56,8.57,8.55,8.57,152350.0
2016-10-05 09:35:00,8.55,8.57,8.55,8.55,246750.0,8.55,8.57,8.55,8.55,246750.0
2016-10-05 09:40:00,8.56,8.56,8.54,8.54,264800.0,8.56,8.56,8.54,8.54,264800.0
2016-10-05 09:45:00,8.55,8.55,8.54,8.54,177150.0,8.55,8.55,8.54,8.54,177150.0
2016-10-05 09:50:00,8.54,8.55,8.53,8.53,335900.0,8.54,8.55,8.53,8.53,335900.0
2016-10-05 09:55:00,8.53,8.53,8.51,8.51,348500.0,8.53,8.53,8.51,8.51,348500.0
2016-10-05 10:00:00,8.53,8.53,8.5,8.51,379250.0,8.53,8.53,8.5,8.51,379250.0
2016-10-05 10:05:00,8.5,8.54,8.5,8.54,533100.0,8.5,8.54,8.5,8.54,533100.0
2016-10-05 10:10:00,8.55,8.55,8.53,8.54,433500.0,8.55,8.55,8.53,8.54,433500.0
2016-10-05 10:15:00,8.54,8.55,8.53,8.53,235500.0,8.54,8.55,8.53,8.53,235500.0
2016-10-05 10:20:00,8.53,8.54,8.52,8.52,207750.0,8.53,8.54,8.52,8.52,207750.0
2016-10-05 10:25:00,8.52,8.53,8.51,8.52,518300.0,8.52,8.53,8.51,8.52,518300.0
2016-10-05 10:30:00,8.52,8.52,8.51,8.51,119000.0,8.52,8.52,8.51,8.51,119000.0
2016-10-05 10:35:00,8.52,8.53,8.52,8.52,210750.0,8.52,8.53,8.52,8.52,210750.0
2016-10-05 10:40:00,8.52,8.52,8.51,8.52,350000.0,8.52,8.52,8.51,8.52,350000.0
2016-10-05 10:45:00,8.52,8.54,8.52,8.52,305900.0,8.52,8.54,8.52,8.52,305900.0
2016-10-05 10:50:00,8.52,8.53,8.51,8.53,801750.0,8.52,8.53,8.51,8.53,801750.0
2016-10-05 10:55:00,8.53,8.53,8.51,8.51,256700.0,8.53,8.53,8.51,8.51,256700.0
2016-10-05 11:00:00,8.51,8.51,8.5,8.51,111200.0,8.51,8.51,8.5,8.51,111200.0
2016-10-05 11:05:00,8.51,8.51,8.5,8.5,124950.0,8.51,8.51,8.5,8.5,124950.0
2016-10-05 11:10:00,8.5,8.5,8.5,8.5,49600.0,8.5,8.5,8.5,8.5,49600.0
2016-10-05 11:15:00,8.5,8.5,8.49,8.49,132500.0,8.5,8.5,8.49,8.49,132500.0
2016-10-05 11:20:00,8.49,8.5,8.49,8.5,195000.0,8.49,8.5,8.49,8.5,195000.0
2016-10-05 11:25:00,8.5,8.5,8.5,8.5,25250.0,8.5,8.5,8.5,8.5,25250.0
2016-10-05 11:30:00,8.5,8.51,8.49,8.5,157950.0,8.5,8.51,8.49,8.5,157950.0
2016-10-05 11:35:00,8.49,8.51,8.49,8.49,285000.0,8.49,8.51,8.49,8.49,285000.0
2016-10-05 11:40:00,8.5,8.51,8.49,8.5,380450.0,8.5,8.51,8.49,8.5,380450.0
2016-10-05 11:45:00,8.5,8.5,8.5,8.5,201300.0,8.5,8.5,8.5,8.5,201300.0
2016-10-05 11:50:00,8.49,8.51,8.49,8.5,271800.0,8.49,8.51,8.49,8.5,271800.0
2016-10-05 11:55:00,8.5,8.52,8.5,8.51,345000.0,8.5,8.52,8.5,8.51,345000.0
2016-10-05 12:00:00,8.51,8.51,8.5,8.51,220000.0,8.51,8.51,8.5,8.51,220000.0
2016-10-05 12:05:00,8.51,8.54,8.51,8.53,360000.0,8.51,8.54,8.51,8.53,360000.0
2016-10-05 12:10:00,8.53,8.54,8.53,8.54,110000.0,8.53,8.54,8.53,8.54,110000.0
2016-10-05 12:15:00,8.54,8.54,8.53,8.53,30000.0,8.54,8.54,8.53,8.53,30000.0
2016-10-05 12:20:00,8.53,8.54,8.53,8.54,210100.0,8.53,8.54,8.53,8.54,210100.0
2016-10-05 12:25:00,8.54,8.55,8.54,8.55,97500.0,8.54,8.55,8.54,8.55,97500.0
2016-10-05 12:30:00,8.55,8.55,8.54,8.55,112350.0,8.55,8.55,8.54,8.55,112350.0
2016-10-05 12:35:00,8.55,8.57,8.54,8.56,879950.0,8.55,8.57,8.54,8.56,879950.0
2016-10-05 12:40:00,8.57,8.57,8.56,8.56,270150.0,8.57,8.57,8.56,8.56,270150.0
2016-10-05 12:45:00,8.57,8.58,8.56,8.58,209550.0,8.57,8.58,8.56,8.58,209550.0
2016-10-05 12:50:00,8.58,8.6,8.58,8.6,875750.0,8.58,8.6,8.58,8.6,875750.0
2016-10-05 12:55:00,8.6,8.61,8.59,8.6,375000.0,8.6,8.61,8.59,8.6,375000.0
2016-10-05 13:00:00,8.6,8.61,8.6,8.6,599400.0,8.6,8.61,8.6,8.6,599400.0
2016-10-05 13:05:00,8.6,8.62,8.6,8.61,444300.0,8.6,8.62,8.6,8.61,444300.0
2016-10-05 13:10:00,8.61,8.61,8.6,8.61,420050.0,8.61,8.61,8.6,8.61,420050.0
2016-10-05 13:15:00,8.61,8.61,8.59,8.6,336050.0,8.61,8.61,8.59,8.6,336050.0
2016-10-05 13:20:00,8.6,8.6,8.59,8.6,308550.0,8.6,8.6,8.59,8.6,308550.0
2016-10-05 13:25:00,8.59,8.61,8.59,8.6,224650.0,8.59,8.61,8.59,8.6,224650.0
2016-10-05 13:30:00,8.61,8.61,8.59,8.61,953050.0,8.61,8.61,8.59,8.61,953050.0
2016-10-05 13:35:00,8.61,8.61,8.61,8.61,1045000.0,8.61,8.61,8.61,8.61,1045000.0
2016-10-05 13:40:00,8.61,8.62,8.61,8.61,291250.0,8.61,8.62,8.61,8.61,291250.0
2016-10-05 13:45:00,8.62,8.62,8.61,8.61,314250.0,8.62,8.62,8.61,8.61,314250.0
2016-10-05 13:50:00,8.61,8.62,8.61,8.61,251900.0,8.61,8.62,8.61,8.61,251900.0
2016-10-05 13:55:00,8.62,8.62,8.61,8.62,175000.0,8.62,8.62,8.61,8.62,175000.0
2016-10-05 14:00:00,8.61,8.62,8.61,8.62,175750.0,8.61,8.62,8.61,8.62,175750.0
2016-10-05 14:05:00,8.61,8.62,8.6,8.6,288850.0,8.61,8.62,8.6,8.6,288850.0
2016-10-05 14:10:00,8.61,8.61,8.6,8.6,89850.0,8.61,8.61,8.6,8.6,89850.0
2016-10-05 14:15:00,8.6,8.61,8.59,8.61,217850.0,8.6,8.61,8.59,8.61,217850.0
2016-10-05 14:20:00,8.61,8.61,8.6,8.6,15000.0,8.61,8.61,8.6,8.6,15000.0
2016-10-05 14:25:00,8.61,8.61,8.6,8.6,90000.0,8.61,8.61,8.6,8.6,90000.0
2016-10-05 14:30:00,8.6,8.6,8.59,8.6,324300.0,8.6,8.6,8.59,8.6,324300.0
2016-10-05 14:35:00,8.6,8.6,8.58,8.58,146700.0,8.6,8.6,8.58,8.58,146700.0
2016-10-05 14:40:00,8.59,8.59,8.58,8.58,85000.0,8.59,8.59,8.58,8.58,85000.0
2016-10-05 14:45:00,8.59,8.59,8.58,8.59,59400.0,8.59,8.59,8.58,8.59,59400.0
2016-10-05 14:50:00,8.59,8.6,8.59,8.6,45000.0,8.59,8.6,8.59,8.6,45000.0
2016-10-05 14:55:00,8.6,8.6,8.59,8.59,151500.0,8.6,8.6,8.59,8.59,151500.0
2016-10-05 15:00:00,8.59,8.59,8.58,8.58,148000.0,8.59,8.59,8.58,8.58,148000.0
2016-10-05 15:05:00,8.58,8.58,8.57,8.58,377500.0,8.58,8.58,8.57,8.58,377500.0
2016-10-05 15:10:00,8.58,8.58,8.57,8.58,299600.0,8.58,8.58,8.57,8.58,299600.0
2016-10-05 15:15:00,8.58,8.58,8.58,8.58,142950.0,8.58,8.58,8.58,8.58,142950.0
2016-10-05 15:20:00,8.58,8.58,8.57,8.58,117550.0,8.58,8.58,8.57,8.58,117550.0
2016-10-05 15:25:00,8.58,8.58,8.58,8.58,201800.0,8.58,8.58,8.58,8.58,201800.0
2016-10-05 15:30:00,8.58,8.58,8.58,8.58,318800.0,8.58,8.58,8.58,8.58,318800.0
2016-10-05 15:35:00,8.58,8.59,8.58,8.58,130750.0,8.58,8.59,8.58,8.58,130750.0
2016-10-05 15:40:00,8.58,8.58,8.57,8.58,322350.0,8.58,8.58,8.57,8.58,322350.0
2016-10-05 15:45:00,8.58,8.58,8.56,8.57,1033500.0,8.58,8.58,8.56,8.57,1033500.0
2016-10-05 15:50:00,8.57,8.57,8.55,8.55,612050.0,8.57,8.57,8.55,8.55,612050.0
2016-10-05 15:55:00,8.55,8.56,8.55,8.56,1677900.0,8.55,8.56,8.55,8.56,1677900.0
2016-10-06 09:30:00,8.52,8.54,8.52,8.54,138550.0,8.52,8.54,8.52,8.54,138550.0
2016-10-06 09:35:00,8.52,8.52,8.49,8.52,263500.0,8.52,8.52,8.49,8.52,263500.0
2016-10-06 09:40:00,8.52,8.52,8.5,8.51,190000.0,8.52,8.52,8.5,8.51,190000.0
2016-10-06 09:45:00,8.51,8.52,8.49,8.49,319250.0,8.51,8.52,8.49,8.49,319250.0
2016-10-06 09:50:00,8.49,8.51,8.49,8.5,205450.0,8.49,8.51,8.49,8.5,205450.0
2016-10-06 09:55:00,8.5,8.53,8.5,8.51,341650.0,8.5,8.53,8.5,8.51,341650.0
2016-10-06 10:00:00,8.5,8.51,8.49,8.49,176100.0,8.5,8.51,8.49,8.49,176100.0
2016-10-06 10:05:00,8.49,8.51,8.49,8.49,316200.0,8.49,8.51,8.49,8.49,316200.0
2016-10-06 10:10:00,8.49,8.5,8.47,8.47,576450.0,8.49,8.5,8.47,8.47,576450.0
2016-10-06 10:15:00,8.47,8.48,8.46,8.47,375850.0,8.47,8.48,8.46,8.47,375850.0
2016-10-06 10:20:00,8.47,8.48,8.46,8.47,260850.0,8.47,8.48,8.46,8.47,260850.0
2016-10-06 10:25:00,8.48,8.48,8.47,8.47,82500.0,8.48,8.48,8.47,8.47,82500.0
2016-10-06 10:30:00,8.47,8.48,8.47,8.47,221200.0,8.47,8.48,8.47,8.47,221200.0
2016-10-06 10:35:00,8.47,8.48,8.47,8.48,70000.0,8.47,8.48,8.47,8.48,70000.0
2016-10-06 10:40:00,8.48,8.5,8.48,8.5,282900.0,8.48,8.5,8.48,8.5,282900.0
2016-10-06 10:45:00,8.49,8.51,8.49,8.51,186650.0,8.49,8.51,8.49,8.51,186650.0
2016-10-06 10:50:00,8.51,8.52,8.51,8.52,140000.0,8.51,8.52,8.51,8.52,140000.0
2016-10-06 10:55:00,8.52,8.52,8.5,8.5,340000.0,8.52,8.52,8.5,8.5,340000.0
2016-10-06 11:00:00,8.5,8.51,8.49,8.5,235000.0,8.5,8.51,8.49,8.5,235000.0
2016-10-06 11:05:00,8.51,8.51,8.5,8.5,540000.0,8.51,8.51,8.5,8.5,540000.0
2016-10-06 11:10:00,8.5,8.52,8.5,8.52,175000.0,8.5,8.52,8.5,8.52,175000.0
2016-10-06 11:15:00,8.52,8.54,8.51,8.54,321250.0,8.52,8.54,8.51,8.54,321250.0
2016-10-06 11:20:00,8.53,8.55,8.53,8.54,180600.0,8.53,8.55,8.53,8.54,180600.0
2016-10-06 11:25:00,8.55,8.58,8.55,8.57,2037750.0,8.55,8.58,8.55,8.57,2037750.0
2016-10-06 11:30:00,8.57,8.57,8.53,8.53,407600.0,8.57,8.57,8.53,8.53,407600.0
2016-10-06 11:35:00,8.53,8.53,8.52,8.52,289300.0,8.53,8.53,8.52,8.52,289300.0
2016-10-06 11:40:00,8.53,8.53,8.52,8.52,130000.0,8.53,8.53,8.52,8.52,130000.0
2016-10-06 11:45:00,8.52,8.52,8.51,8.52,170000.0,8.52,8.52,8.51,8.52,170000.0
2016-10-06 11:50:00,8.53,8.53,8.52,8.52,129900.0,8.53,8.53,8.52,8.52,129900.0
2016-10-06 11:55:00,8.52,8.52,8.51,8.52,132000.0,8.52,8.52,8.51,8.52,132000.0
2016-10-06 12:00:00,8.52,8.53,8.52,8.52,125000.0,8.52,8.53,8.52,8.52,125000.0
2016-10-06 12:05:00,8.52,8.53,8.52,8.52,591650.0,8.52,8.53,8.52,8.52,591650.0
2016-10-06 12:10:00,8.52,8.52,8.51,8.51,639050.0,8.52,8.52,8.51,8.51,639050.0
2016-10-06 12:15:00,8.51,8.51,8.51,8.51,95000.0,8.51,8.51,8.51,8.51,95000.0
2016-10-06 12:20:00,8.5,8.51,8.49,8.5,190000.0,8.5,8.51,8.49,8.5,190000.0
2016-10-06 12:25:00,8.5,8.51,8.5,8.5,85000.0,8.5,8.51,8.5,8.5,85000.0
2016-10-06 12:30:00,8.5,8.51,8.5,8.51,90500.0,8.5,8.51,8.5,8.51,90500.0
2016-10-06 12:35:00,8.5,8.5,8.5,8.5,95000.0,8.5,8.5,8.5,8.5,95000.0
2016-10-06 12:40:00,8.5,8.5,8.49,8.5,100000.0,8.5,8.5,8.49,8.5,100000.0
2016-10-06 12:45:00,8.5,8.5,8.49,8.5,70000.0,8.5,8.5,8.49,8.5,70000.0
2016-10-06 12:50:00,8.5,8.51,8.5,8.51,220000.0,8.5,8.51,8.5,8.51,220000.0
2016-10-06 12:55:00,8.52,8.54,8.51,8.53,505150.0,8.52,8.54,8.51,8.53,505150.0
2016-10-06 13:00:00,8.53,8.53,8.52,8.53,140000.0,8.53,8.53,8.52,8.53,140000.0
2016-10-06 13:05:00,8.53,8.53,8.53,8.53,15000.0,8.53,8.53,8.53,8.53,15000.0
2016-10-06 13:10:00,8.52,8.53,8.52,8.53,20000.0,8.52,8.53,8.52,8.53,20000.0
2016-10-06 13:15:00,8.53,8.53,8.53,8.53,60000.0,8.53,8.53,8.53,8.53,60000.0
2016-10-06 13:20:00,8.53,8.53,8.53,8.53,35000.0,8.53,8.53,8.53,8.53,35000.0
2016-10-06 13:25:00,8.53,8.57,8.52,8.56,1518000.0,8.53,8.57,8.52,8.56,1518000.0
2016-10-06 13:30:00,8.56,8.56,8.55,8.55,154400.0,8.56,8.56,8.55,8.55,154400.0
2016-10-06 13:35:00,8.55,8.55,8.55,8.55,5800.0,8.55,8.55,8.55,8.55,5800.0
2016-10-06 13:40:00,8.54,8.56,8.54,8.55,185000.0,8.54,8.56,8.54,8.55,185000.0
2016-10-06 13:45:00,8.55,8.55,8.54,8.54,80000.0,8.55,8.55,8.54,8.54,80000.0
2016-10-06 13:50:00,8.53,8.54,8.52,8.53,175000.0,8.53,8.54,8.52,8.53,175000.0
2016-10-06 13:55:00,8.53,8.53,8.52,8.52,65000.0,8.53,8.53,8.52,8.52,65000.0
2016-10-06 14:00:00,8.52,8.53,8.52,8.53,113050.0,8.52,8.53,8.52,8.53,113050.0
2016-10-06 14:05:00,8.54,8.54,8.53,8.53,70000.0,8.54,8.54,8.53,8.53,70000.0
2016-10-06 14:10:00,8.52,8.53,8.52,8.52,65000.0,8.52,8.53,8.52,8.52,65000.0
2016-10-06 14:15:00,8.52,8.52,8.51,8.51,100000.0,8.52,8.52,8.51,8.51,100000.0
2016-10-06 14:20:00,8.51,8.52,8.5,8.5,120000.0,8.51,8.52,8.5,8.5,120000.0
2016-10-06 14:25:00,8.5,8.5,8.5,8.5,132500.0,8.5,8.5,8.5,8.5,132500.0
2016-10-06 14:30:00,8.5,8.52,8.49,8.52,185000.0,8.5,8.52,8.49,8.52,185000.0
2016-10-06 14:35:00,8.52,8.52,8.51,8.51,25000.0,8.52,8.52,8.51,8.51,25000.0
2016-10-06 14:40:00,8.51,8.51,8.51,8.51,30000.0,8.51,8.51,8.51,8.51,30000.0
2016-10-06 14:45:00,8.51,8.51,8.49,8.5,285000.0,8.51,8.51,8.49,8.5,285000.0
2016-10-06 14:50:00,8.5,8.5,8.5,8.5,175000.0,8.5,8.5,8.5,8.5,175000.0
2016-10-06 14:55:00,8.5,8.5,8.5,8.5,59350.0,8.5,8.5,8.5,8.5,59350.0
2016-10-06 15:00:00,8.5,8.5,8.49,8.49,512650.0,8.5,8.5,8.49,8.49,512650.0
2016-10-06 15:05:00,8.49,8.5,8.49,8.5,252150.0,8.49,8.5,8.49,8.5,252150.0
2016-10-06 15:10:00,8.5,8.5,8.49,8.49,250800.0,8.5,8.5,8.49,8.49,250800.0
2016-10-06 15:15:00,8.49,8.5,8.49,8.49,330150.0,8.49,8.5,8.49,8.49,330150.0
2016-10-06 15:20:00,8.49,8.5,8.49,8.49,213050.0,8.49,8.5,8.49,8.49,213050.0
2016-10-06 15:25:00,8.49,8.51,8.49,8.49,725050.0,8.49,8.51,8.49,8.49,725050.0
2016-10-06 15:30:00,8.49,8.5,8.49,8.5,592950.0,8.49,8.5,8.49,8.5,592950.0
2016-10-06 15:35:00,8.5,8.51,8.49,8.51,406450.0,8.5,8.51,8.49,8.51,406450.0
2016-10-06 15:40:00,8.51,8.52,8.5,8.51,1358750.0,8.51,8.52,8.5,8.51,1358750.0
2016-10-06 15:45:00,8.51,8.52,8.51,8.51,323350.0,8.51,8.52,8.51,8.51,323350.0
2016-10-06 15:50:00,8.51,8.51,8.5,8.5,270000.0,8.51,8.51,8.5,8.5,270000.0
2016-10-06 15:55:00,8.5,8.5,8.49,8.49,732000.0,8.5,8.5,8.49,8.49,732000.0
2016-10-07 09:30:00,8.52,8.54,8.51,8.52,241850.0,8.52,8.54,8.51,8.52,241850.0
2016-10-07 09:35:00,8.52,8.53,8.51,8.53,168650.0,8.52,8.53,8.51,8.53,168650.0
2016-10-07 09:40:00,8.52,8.58,8.52,8.57,244150.0,8.52,8.58,8.52,8.57,244150.0
2016-10-07 09:45:00,8.56,8.57,8.54,8.54,291350.0,8.56,8.57,8.54,8.54,291350.0
2016-10-07 09:50:00,8.55,8.56,8.54,8.54,150000.0,8.55,8.56,8.54,8.54,150000.0
2016-10-07 09:55:00,8.54,8.54,8.52,8.54,166950.0,8.54,8.54,8.52,8.54,166950.0
2016-10-07 10:00:00,8.54,8.54,8.52,8.53,193600.0,8.54,8.54,8.52,8.53,193600.0
2016-10-07 10:05:00,8.52,8.53,8.51,8.52,130000.0,8.52,8.53,8.51,8.52,130000.0
2016-10-07 10:10:00,8.52,8.53,8.52,8.53,55000.0,8.52,8.53,8.52,8.53,55000.0
2016-10-07 10:15:00,8.53,8.53,8.52,8.52,160000.0,8.53,8.53,8.52,8.52,160000.0
2016-10-07 10:20:00,8.52,8.53,8.52,8.53,70000.0,8.52,8.53,8.52,8.53,70000.0
2016-10-07 10:25:00,8.53,8.56,8.53,8.54,1099450.0,8.53,8.56,8.53,8.54,1099450.0
2016-10-07 10:30:00,8.53,8.55,8.53,8.55,594750.0,8.53,8.55,8.53,8.55,594750.0
2016-10-07 10:35:00,8.55,8.56,8.54,8.55,580650.0,8.55,8.56,8.54,8.55,580650.0
2016-10-07 10:40:00,8.56,8.56,8.54,8.55,372400.0,8.56,8.56,8.54,8.55,372400.0
2016-10-07 10:45:00,8.55,8.56,8.55,8.55,700500.0,8.55,8.56,8.55,8.55,700500.0
2016-10-07 10:50:00,8.55,8.56,8.54,8.55,475000.0,8.55,8.56,8.54,8.55,475000.0
2016-10-07 10:55:00,8.55,8.55,8.55,8.55,57150.0,8.55,8.55,8.55,8.55,57150.0
2016-10-07 11:00:00,8.55,8.56,8.55,8.56,493450.0,8.55,8.56,8.55,8.56,493450.0
2016-10-07 11:05:00,8.56,8.58,8.56,8.57,440000.0,8.56,8.58,8.56,8.57,440000.0
2016-10-07 11:10:00,8.57,8.58,8.57,8.58,594000.0,8.57,8.58,8.57,8.58,594000.0
2016-10-07 11:15:00,8.57,8.58,8.57,8.57,601250.0,8.57,8.58,8.57,8.57,601250.0
2016-10-07 11:20:00,8.57,8.58,8.57,8.57,464500.0,8.57,8.58,8.57,8.57,464500.0
2016-10-07 11:25:00,8.57,8.58,8.57,8.58,95000.0,8.57,8.58,8.57,8.58,95000.0
2016-10-07 11:30:00,8.57,8.58,8.57,8.58,257500.0,8.57,8.58,8.57,8.58,257500.0
2016-10-07 11:35:00,8.58,8.59,8.57,8.59,1113800.0,8.58,8.59,8.57,8.59,1113800.0
2016-10-07 11:40:00,8.59,8.59,8.58,8.59,387850.0,8.59,8.59,8.58,8.59,387850.0
2016-10-07 11:45:00,8.58,8.58,8.56,8.57,905000.0,8.58,8.58,8.56,8.57,905000.0
2016-10-07 11:50:00,8.57,8.57,8.55,8.55,75000.0,8.57,8.57,8.55,8.55,75000.0
2016-10-07 11:55:00,8.56,8.56,8.55,8.55,140350.0,8.56,8.56,8.55,8.55,140350.0
2016-10-07 12:00:00,8.55,8.56,8.55,8.55,140300.0,8.55,8.56,8.55,8.55,140300.0
2016-10-07 12:05:00,8.55,8.56,8.55,8.55,126250.0,8.55,8.56,8.55,8.55,126250.0
2016-10-07 12:10:00,8.55,8.55,8.54,8.54,185850.0,8.55,8.55,8.54,8.54,185850.0
2016-10-07 12:15:00,8.54,8.54,8.53,8.53,215000.0,8.54,8.54,8.53,8.53,215000.0
2016-10-07 12:20:00,8.53,8.54,8.52,8.53,1225650.0,8.53,8.54,8.52,8.53,1225650.0
2016-10-07 12:25:00,8.53,8.54,8.52,8.53,392500.0,8.53,8.54,8.52,8.53,392500.0
2016-10-07 12:30:00,8.53,8.54,8.53,8.54,388500.0,8.53,8.54,8.53,8.54,388500.0
2016-10-07 12:35:00,8.54,8.54,8.53,8.54,263200.0,8.54,8.54,8.53,8.54,263200.0
2016-10-07 12:40:00,8.54,8.54,8.53,8.53,620350.0,8.54,8.54,8.53,8.53,620350.0
2016-10-07 12:45:00,8.53,8.54,8.53,8.54,125000.0,8.53,8.54,8.53,8.54,125000.0
2016-10-07 12:50:00,8.54,8.54,8.54,8.54,450000.0,8.54,8.54,8.54,8.54,450000.0
2016-10-07 12:55:00,8.53,8.55,8.53,8.54,606200.0,8.53,8.55,8.53,8.54,606200.0
2016-10-07 13:00:00,8.54,8.54,8.52,8.54,191900.0,8.54,8.54,8.52,8.54,191900.0
2016-10-07 13:05:00,8.53,8.53,8.52,8.53,139600.0,8.53,8.53,8.52,8.53,139600.0
2016-10-07 13:10:00,8.53,8.55,8.53,8.54,170000.0,8.53,8.55,8.53,8.54,170000.0
2016-10-07 13:15:00,8.55,8.55,8.54,8.54,140000.0,8.55,8.55,8.54,8.54,140000.0
2016-10-07 13:20:00,8.54,8.55,8.54,8.54,105000.0,8.54,8.55,8.54,8.54,105000.0
2016-10-07 13:25:00,8.54,8.56,8.54,8.56,170000.0,8.54,8.56,8.54,8.56,170000.0
2016-10-07 13:30:00,8.56,8.57,8.56,8.57,137500.0,8.56,8.57,8.56,8.57,137500.0
2016-10-07 13:35:00,8.57,8.57,8.57,8.57,175200.0,8.57,8.57,8.57,8.57,175200.0
2016-10-07 13:40:00,8.57,8.57,8.57,8.57,368250.0,8.57,8.57,8.57,8.57,368250.0
2016-10-07 13:45:00,8.57,8.58,8.57,8.57,697450.0,8.57,8.58,8.57,8.57,697450.0
2016-10-07 13:50:00,8.57,8.57,8.55,8.56,925950.0,8.57,8.57,8.55,8.56,925950.0
2016-10-07 13:55:00,8.56,8.56,8.54,8.54,145500.0,8.56,8.56,8.54,8.54,145500.0
2016-10-07 14:00:00,8.54,8.56,8.54,8.56,109650.0,8.54,8.56,8.54,8.56,109650.0
2016-10-07 14:05:00,8.55,8.55,8.55,8.55,55000.0,8.55,8.55,8.55,8.55,55000.0
2016-10-07 14:10:00,8.55,8.57,8.55,8.57,161550.0,8.55,8.57,8.55,8.57,161550.0
2016-10-07 14:15:00,8.57,8.57,8.57,8.57,90000.0,8.57,8.57,8.57,8.57,90000.0
2016-10-07 14:20:00,8.57,8.58,8.57,8.58,959850.0,8.57,8.58,8.57,8.58,959850.0
2016-10-07 14:25:00,8.58,8.59,8.58,8.59,188950.0,8.58,8.59,8.58,8.59,188950.0
2016-10-07 14:30:00,8.59,8.59,8.59,8.59,372500.0,8.59,8.59,8.59,8.59,372500.0
2016-10-07 14:35:00,8.59,8.6,8.59,8.59,1178650.0,8.59,8.6,8.59,8.59,1178650.0
2016-10-07 14:40:00,8.59,8.6,8.59,8.6,528200.0,8.59,8.6,8.59,8.6,528200.0
2016-10-07 14:45:00,8.6,8.62,8.6,8.62,1810200.0,8.6,8.62,8.6,8.62,1810200.0
2016-10-07 14:50:00,8.62,8.62,8.6,8.61,504100.0,8.62,8.62,8.6,8.61,504100.0
2016-10-07 14:55:00,8.61,8.62,8.61,8.61,797850.0,8.61,8.62,8.61,8.61,797850.0
2016-10-07 15:00:00,8.61,8.61,8.6,8.6,589450.0,8.61,8.61,8.6,8.6,589450.0
2016-10-07 15:05:00,8.6,8.62,8.6,8.6,1224550.0,8.6,8.62,8.6,8.6,1224550.0
2016-10-07 15:10:00,8.6,8.62,8.6,8.61,2150900.0,8.6,8.62,8.6,8.61,2150900.0
2016-10-07 15:15:00,8.61,8.63,8.6,8.62,1569250.0,8.61,8.63,8.6,8.62,1569250.0
2016-10-07 15:20:00,8.61,8.62,8.61,8.61,1047300.0,8.61,8.62,8.61,8.61,1047300.0
2016-10-07 15:25:00,8.61,8.62,8.61,8.62,1146300.0,8.61,8.62,8.61,8.62,1146300.0
2016-10-07 15:30:00,8.61,8.62,8.61,8.62,210400.0,8.61,8.62,8.61,8.62,210400.0
2016-10-07 15:35:00,8.62,8.62,8.61,8.61,462100.0,8.62,8.62,8.61,8.61,462100.0
2016-10-07 15:40:00,8.61,8.63,8.61,8.62,771850.0,8.61,8.63,8.61,8.62,771850.0
2016-10-07 15:45:00,8.62,8.64,8.61,8.63,1523050.0,8.62,8.64,8.61,8.63,1523050.0
2016-10-07 15:50:00,8.63,8.64,8.61,8.61,2279150.0,8.63,8.64,8.61,8.61,2279150.0
2016-10-07 15:55:00,8.61,8.62,8.6,8.6,1632850.0,8.61,8.62,8.6,8.6,1632850.0
2016-10-10 09:30:00,8.67,8.69,8.62,8.62,644150.0,8.67,8.69,8.62,8.62,644150.0
2016-10-10 09:35:00,8.65,8.67,8.58,8.65,2817600.0,8.65,8.67,8.58,8.65,2817600.0
2016-10-10 09:40:00,8.66,8.66,8.62,8.62,358300.0,8.66,8.66,8.62,8.62,358300.0
2016-10-10 09:45:00,8.62,8.64,8.61,8.63,1043000.0,8.62,8.64,8.61,8.63,1043000.0
2016-10-10 09:50:00,8.63,8.63,8.61,8.62,235250.0,8.63,8.63,8.61,8.62,235250.0
2016-10-10 09:55:00,8.62,8.62,8.61,8.62,630000.0,8.62,8.62,8.61,8.62,630000.0
2016-10-10 10:00:00,8.62,8.63,8.62,8.62,314000.0,8.62,8.63,8.62,8.62,314000.0
2016-10-10 10:05:00,8.63,8.63,8.62,8.62,239300.0,8.63,8.63,8.62,8.62,239300.0
2016-10-10 10:10:00,8.62,8.62,8.62,8.62,427400.0,8.62,8.62,8.62,8.62,427400.0
2016-10-10 10:15:00,8.62,8.64,8.62,8.63,1014750.0,8.62,8.64,8.62,8.63,1014750.0
2016-10-10 10:20:00,8.63,8.65,8.63,8.63,810700.0,8.63,8.65,8.63,8.63,810700.0
2016-10-10 10:25:00,8.64,8.68,8.64,8.67,1105700.0,8.64,8.68,8.64,8.67,1105700.0
2016-10-10 10:30:00,8.67,8.7,8.67,8.67,1959300.0,8.67,8.7,8.67,8.67,1959300.0
2016-10-10 10:35:00,8.67,8.68,8.66,8.67,904950.0,8.67,8.68,8.66,8.67,904950.0
2016-10-10 10:40:00,8.67,8.67,8.65,8.66,416400.0,8.67,8.67,8.65,8.66,416400.0
2016-10-10 10:45:00,8.66,8.66,8.63,8.64,1691050.0,8.66,8.66,8.63,8.64,1691050.0
2016-10-10 10:50:00,8.64,8.66,8.64,8.65,1130500.0,8.64,8.66,8.64,8.65,1130500.0
2016-10-10 10:55:00,8.64,8.65,8.63,8.63,1139250.0,8.64,8.65,8.63,8.63,1139250.0
2016-10-10 11:00:00,8.63,8.65,8.63,8.65,245000.0,8.63,8.65,8.63,8.65,245000.0
2016-10-10 11:05:00,8.64,8.67,8.64,8.66,820600.0,8.64,8.67,8.64,8.66,820600.0
2016-10-10 11:10:00,8.66,8.67,8.66,8.67,280000.0,8.66,8.67,8.66,8.67,280000.0
2016-10-10 11:15:00,8.67,8.68,8.66,8.67,158550.0,8.67,8.68,8.66,8.67,158550.0
2016-10-10 11:20:00,8.67,8.68,8.66,8.68,916400.0,8.67,8.68,8.66,8.68,916400.0
2016-10-10 11:25:00,8.68,8.7,8.67,8.68,1478100.0,8.68,8.7,8.67,8.68,1478100.0
2016-10-10 11:30:00,8.69,8.69,8.67,8.67,270000.0,8.69,8.69,8.67,8.67,270000.0
2016-10-10 11:35:00,8.68,8.69,8.67,8.68,505050.0,8.68,8.69,8.67,8.68,505050.0
2016-10-10 11:40:00,8.68,8.68,8.67,8.67,295000.0,8.68,8.68,8.67,8.67,295000.0
2016-10-10 11:45:00,8.67,8.68,8.67,8.67,812450.0,8.67,8.68,8.67,8.67,812450.0
2016-10-10 11:50:00,8.67,8.7,8.67,8.69,1107800.0,8.67,8.7,8.67,8.69,1107800.0
2016-10-10 11:55:00,8.69,8.69,8.68,8.68,406300.0,8.69,8.69,8.68,8.68,406300.0
2016-10-10 12:00:00,8.68,8.69,8.68,8.69,790500.0,8.68,8.69,8.68,8.69,790500.0
2016-10-10 12:05:00,8.68,8.69,8.68,8.69,335200.0,8.68,8.69,8.68,8.69,335200.0
2016-10-10 12:10:00,8.69,8.7,8.69,8.7,115000.0,8.69,8.7,8.69,8.7,115000.0
2016-10-10 12:15:00,8.7,8.7,8.69,8.7,892500.0,8.7,8.7,8.69,8.7,892500.0
2016-10-10 12:20:00,8.7,8.7,8.7,8.7,215500.0,8.7,8.7,8.7,8.7,215500.0
2016-10-10 12:25:00,8.7,8.7,8.7,8.7,332000.0,8.7,8.7,8.7,8.7,332000.0
2016-10-10 12:30:00,8.7,8.7,8.69,8.7,162550.0,8.7,8.7,8.69,8.7,162550.0
2016-10-10 12:35:00,8.7,8.7,8.7,8.7,52500.0,8.7,8.7,8.7,8.7,52500.0
2016-10-10 12:40:00,8.7,8.71,8.7,8.71,30000.0,8.7,8.71,8.7,8.71,30000.0
2016-10-10 12:45:00,8.7,8.73,8.7,8.73,2216350.0,8.7,8.73,8.7,8.73,2216350.0
2016-10-10 12:50:00,8.73,8.74,8.72,8.73,364700.0,8.73,8.74,8.72,8.73,364700.0
2016-10-10 12:55:00,8.72,8.74,8.72,8.74,788100.0,8.72,8.74,8.72,8.74,788100.0
2016-10-10 13:00:00,8.74,8.75,8.74,8.74,789700.0,8.74,8.75,8.74,8.74,789700.0
2016-10-10 13:05:00,8.74,8.75,8.73,8.75,1443600.0,8.74,8.75,8.73,8.75,1443600.0
2016-10-10 13:10:00,8.74,8.75,8.74,8.74,96250.0,8.74,8.75,8.74,8.74,96250.0
2016-10-10 13:15:00,8.73,8.74,8.73,8.73,111350.0,8.73,8.74,8.73,8.73,111350.0
2016-10-10 13:20:00,8.73,8.73,8.73,8.73,110000.0,8.73,8.73,8.73,8.73,110000.0
2016-10-10 13:25:00,8.73,8.73,8.73,8.73,98200.0,8.73,8.73,8.73,8.73,98200.0
2016-10-10 13:30:00,8.73,8.73,8.72,8.72,142500.0,8.73,8.73,8.72,8.72,142500.0
2016-10-10 13:35:00,8.72,8.73,8.72,8.72,100000.0,8.72,8.73,8.72,8.72,100000.0
2016-10-10 13:40:00,8.73,8.73,8.72,8.73,75100.0,8.73,8.73,8.72,8.73,75100.0
2016-10-10 13:45:00,8.73,8.74,8.73,8.74,25000.0,8.73,8.74,8.73,8.74,25000.0
2016-10-10 13:50:00,8.73,8.74,8.73,8.73,119600.0,8.73,8.74,8.73,8.73,119600.0
2016-10-10 13:55:00,8.74,8.74,8.73,8.74,155000.0,8.74,8.74,8.73,8.74,155000.0
2016-10-10 14:00:00,8.74,8.74,8.74,8.74,65000.0,8.74,8.74,8.74,8.74,65000.0
2016-10-10 14:05:00,8.74,8.76,8.74,8.75,714450.0,8.74,8.76,8.74,8.75,714450.0
2016-10-10 14:10:00,8.75,8.76,8.74,8.75,514150.0,8.75,8.76,8.74,8.75,514150.0
2016-10-10 14:15:00,8.75,8.76,8.74,8.76,380450.0,8.75,8.76,8.74,8.76,380450.0
2016-10-10 14:20:00,8.75,8.76,8.74,8.75,362850.0,8.75,8.76,8.74,8.75,362850.0
2016-10-10 14:25:00,8.75,8.75,8.74,8.75,176700.0,8.75,8.75,8.74,8.75,176700.0
2016-10-10 14:30:00,8.74,8.75,8.74,8.75,200000.0,8.74,8.75,8.74,8.75,200000.0
2016-10-10 14:35:00,8.75,8.77,8.75,8.76,830750.0,8.75,8.77,8.75,8.76,830750.0
2016-10-10 14:40:00,8.76,8.77,8.76,8.77,661550.0,8.76,8.77,8.76,8.77,661550.0
2016-10-10 14:45:00,8.77,8.77,8.76,8.77,908150.0,8.77,8.77,8.76,8.77,908150.0
2016-10-10 14:50:00,8.77,8.77,8.76,8.77,641050.0,8.77,8.77,8.76,8.77,641050.0
2016-10-10 14:55:00,8.77,8.77,8.76,8.77,630500.0,8.77,8.77,8.76,8.77,630500.0
2016-10-10 15:00:00,8.77,8.77,8.76,8.77,230000.0,8.77,8.77,8.76,8.77,230000.0
2016-10-10 15:05:00,8.77,8.78,8.77,8.78,257750.0,8.77,8.78,8.77,8.78,257750.0
2016-10-10 15:10:00,8.78,8.79,8.78,8.79,1310950.0,8.78,8.79,8.78,8.79,1310950.0
2016-10-10 15:15:00,8.78,8.8,8.78,8.79,878100.0,8.78,8.8,8.78,8.79,878100.0
2016-10-10 15:20:00,8.79,8.8,8.79,8.79,442600.0,8.79,8.8,8.79,8.79,442600.0
2016-10-10 15:25:00,8.79,8.8,8.79,8.8,815000.0,8.79,8.8,8.79,8.8,815000.0
2016-10-10 15:30:00,8.8,8.8,8.79,8.8,905250.0,8.8,8.8,8.79,8.8,905250.0
2016-10-10 15:35:00,8.8,8.8,8.79,8.79,1190000.0,8.8,8.8,8.79,8.79,1190000.0
2016-10-10 15:40:00,8.79,8.79,8.78,8.78,1607500.0,8.79,8.79,8.78,8.78,1607500.0
2016-10-10 15:45:00,8.78,8.78,8.77,8.77,1310900.0,8.78,8.78,8.77,8.77,1310900.0
2016-10-10 15:50:00,8.77,8.77,8.76,8.77,980950.0,8.77,8.77,8.76,8.77,980950.0
2016-10-10 15:55:00,8.76,8.77,8.75,8.76,1839700.0,8.76,8.77,8.75,8.76,1839700.0
2016-10-11 09:30:00,8.75,8.75,8.65,8.68,1864550.0,8.75,8.75,8.65,8.68,1864550.0
2016-10-11 09:35:00,8.68,8.73,8.64,8.67,1313450.0,8.68,8.73,8.64,8.67,1313450.0
2016-10-11 09:40:00,8.67,8.67,8.62,8.63,1110150.0,8.67,8.67,8.62,8.63,1110150.0
2016-10-11 09:45:00,8.62,8.63,8.59,8.6,1006200.0,8.62,8.63,8.59,8.6,1006200.0
2016-10-11 09:50:00,8.6,8.61,8.58,8.6,1349800.0,8.6,8.61,8.58,8.6,1349800.0
2016-10-11 09:55:00,8.59,8.61,8.59,8.59,635000.0,8.59,8.61,8.59,8.59,635000.0
2016-10-11 10:00:00,8.6,8.61,8.59,8.59,411350.0,8.6,8.61,8.59,8.59,411350.0
2016-10-11 10:05:00,8.59,8.59,8.53,8.53,1047400.0,8.59,8.59,8.53,8.53,1047400.0
2016-10-11 10:10:00,8.54,8.54,8.52,8.53,937500.0,8.54,8.54,8.52,8.53,937500.0
2016-10-11 10:15:00,8.54,8.56,8.53,8.55,577400.0,8.54,8.56,8.53,8.55,577400.0
2016-10-11 10:20:00,8.55,8.56,8.54,8.55,644900.0,8.55,8.56,8.54,8.55,644900.0
2016-10-11 10:25:00,8.55,8.56,8.53,8.53,665850.0,8.55,8.56,8.53,8.53,665850.0
2016-10-11 10:30:00,8.53,8.55,8.52,8.52,1585550.0,8.53,8.55,8.52,8.52,1585550.0
2016-10-11 10:35:00,8.53,8.55,8.48,8.49,2021650.0,8.53,8.55,8.48,8.49,2021650.0
2016-10-11 10:40:00,8.49,8.5,8.45,8.47,1719700.0,8.49,8.5,8.45,8.47,1719700.0
2016-10-11 10:45:00,8.47,8.47,8.45,8.46,713800.0,8.47,8.47,8.45,8.46,713800.0
2016-10-11 10:50:00,8.45,8.46,8.43,8.45,1348950.0,8.45,8.46,8.43,8.45,1348950.0
2016-10-11 10:55:00,8.45,8.45,8.43,8.44,1058600.0,8.45,8.45,8.43,8.44,1058600.0
2016-10-11 11:00:00,8.44,8.44,8.42,8.42,765300.0,8.44,8.44,8.42,8.42,765300.0
2016-10-11 11:05:00,8.41,8.42,8.4,8.4,1166550.0,8.41,8.42,8.4,8.4,1166550.0
2016-10-11 11:10:00,8.4,8.41,8.39,8.4,2779200.0,8.4,8.41,8.39,8.4,2779200.0
2016-10-11 11:15:00,8.4,8.43,8.39,8.42,1666200.0,8.4,8.43,8.39,8.42,1666200.0
2016-10-11 11:20:00,8.43,8.47,8.42,8.46,1955950.0,8.43,8.47,8.42,8.46,1955950.0
2016-10-11 11:25:00,8.46,8.46,8.42,8.42,1617050.0,8.46,8.46,8.42,8.42,1617050.0
2016-10-11 11:30:00,8.42,8.43,8.36,8.4,2725800.0,8.42,8.43,8.36,8.4,2725800.0
2016-10-11 11:35:00,8.39,8.39,8.37,8.37,806100.0,8.39,8.39,8.37,8.37,806100.0
2016-10-11 11:40:00,8.38,8.39,8.37,8.38,1535300.0,8.38,8.39,8.37,8.38,1535300.0
2016-10-11 11:45:00,8.38,8.39,8.37,8.38,1077850.0,8.38,8.39,8.37,8.38,1077850.0
2016-10-11 11:50:00,8.38,8.41,8.38,8.41,1085300.0,8.38,8.41,8.38,8.41,1085300.0
2016-10-11 11:55:00,8.41,8.45,8.41,8.44,1548300.0,8.41,8.45,8.41,8.44,1548300.0
2016-10-11 12:00:00,8.44,8.45,8.43,8.43,1152350.0,8.44,8.45,8.43,8.43,1152350.0
2016-10-11 12:05:00,8.44,8.44,8.41,8.41,409500.0,8.44,8.44,8.41,8.41,409500.0
2016-10-11 12:10:00,8.41,8.42,8.4,8.42,679000.0,8.41,8.42,8.4,8.42,679000.0
2016-10-11 12:15:00,8.42,8.44,8.41,8.43,1274750.0,8.42,8.44,8.41,8.43,1274750.0
2016-10-11 12:20:00,8.43,8.44,8.42,8.44,675350.0,8.43,8.44,8.42,8.44,675350.0
2016-10-11 12:25:00,8.44,8.44,8.42,8.43,1075350.0,8.44,8.44,8.42,8.43,1075350.0
2016-10-11 12:30:00,8.42,8.43,8.4,8.4,1172400.0,8.42,8.43,8.4,8.4,1172400.0
2016-10-11 12:35:00,8.4,8.4,8.38,8.39,1401600.0,8.4,8.4,8.38,8.39,1401600.0
2016-10-11 12:40:00,8.4,8.42,8.39,8.41,792450.0,8.4,8.42,8.39,8.41,792450.0
2016-10-11 12:45:00,8.41,8.43,8.4,8.43,750750.0,8.41,8.43,8.4,8.43,750750.0
2016-10-11 12:50:00,8.43,8.43,8.41,8.43,2395450.0,8.43,8.43,8.41,8.43,2395450.0
2016-10-11 12:55:00,8.43,8.44,8.42,8.44,502550.0,8.43,8.44,8.42,8.44,502550.0
2016-10-11 13:00:00,8.43,8.44,8.42,8.42,292500.0,8.43,8.44,8.42,8.42,292500.0
2016-10-11 13:05:00,8.43,8.43,8.42,8.43,460800.0,8.43,8.43,8.42,8.43,460800.0
2016-10-11 13:10:00,8.43,8.43,8.42,8.43,506100.0,8.43,8.43,8.42,8.43,506100.0
2016-10-11 13:15:00,8.44,8.45,8.43,8.44,737400.0,8.44,8.45,8.43,8.44,737400.0
2016-10-11 13:20:00,8.43,8.45,8.43,8.45,286650.0,8.43,8.45,8.43,8.45,286650.0
2016-10-11 13:25:00,8.45,8.45,8.43,8.44,486350.0,8.45,8.45,8.43,8.44,486350.0
2016-10-11 13:30:00,8.44,8.44,8.42,8.44,489750.0,8.44,8.44,8.42,8.44,489750.0
2016-10-11 13:35:00,8.43,8.45,8.42,8.45,858250.0,8.43,8.45,8.42,8.45,858250.0
2016-10-11 13:40:00,8.44,8.48,8.44,8.47,1568950.0,8.44,8.48,8.44,8.47,1568950.0
2016-10-11 13:45:00,8.47,8.48,8.46,8.47,958150.0,8.47,8.48,8.46,8.47,958150.0
2016-10-11 13:50:00,8.47,8.48,8.46,8.47,686300.0,8.47,8.48,8.46,8.47,686300.0
2016-10-11 13:55:00,8.46,8.47,8.46,8.46,410500.0,8.46,8.47,8.46,8.46,410500.0
2016-10-11 14:00:00,8.46,8.49,8.46,8.49,575800.0,8.46,8.49,8.46,8.49,575800.0
2016-10-11 14:05:00,8.49,8.5,8.48,8.49,1116850.0,8.49,8.5,8.48,8.49,1116850.0
2016-10-11 14:10:00,8.49,8.5,8.48,8.49,959900.0,8.49,8.5,8.48,8.49,959900.0
2016-10-11 14:15:00,8.49,8.5,8.48,8.49,1134450.0,8.49,8.5,8.48,8.49,1134450.0
2016-10-11 14:20:00,8.49,8.5,8.48,8.5,1527000.0,8.49,8.5,8.48,8.5,1527000.0
2016-10-11 14:25:00,8.5,8.52,8.49,8.52,1947700.0,8.5,8.52,8.49,8.52,1947700.0
2016-10-11 14:30:00,8.52,8.54,8.52,8.53,1243550.0,8.52,8.54,8.52,8.53,1243550.0
2016-10-11 14:35:00,8.54,8.56,8.52,8.54,1742650.0,8.54,8.56,8.52,8.54,1742650.0
2016-10-11 14:40:00,8.54,8.56,8.53,8.56,2204950.0,8.54,8.56,8.53,8.56,2204950.0
2016-10-11 14:45:00,8.56,8.56,8.51,8.52,985450.0,8.56,8.56,8.51,8.52,985450.0
2016-10-11 14:50:00,8.51,8.51,8.49,8.5,439600.0,8.51,8.51,8.49,8.5,439600.0
2016-10-11 14:55:00,8.5,8.5,8.48,8.48,660200.0,8.5,8.5,8.48,8.48,660200.0
2016-10-11 15:00:00,8.48,8.48,8.46,8.46,343350.0,8.48,8.48,8.46,8.46,343350.0
2016-10-11 15:05:00,8.46,8.46,8.44,8.46,422700.0,8.46,8.46,8.44,8.46,422700.0
2016-10-11 15:10:00,8.46,8.48,8.46,8.47,856750.0,8.46,8.48,8.46,8.47,856750.0
2016-10-11 15:15:00,8.47,8.5,8.47,8.49,844400.0,8.47,8.5,8.47,8.49,844400.0
2016-10-11 15:20:00,8.5,8.5,8.48,8.48,766150.0,8.5,8.5,8.48,8.48,766150.0
2016-10-11 15:25:00,8.48,8.48,8.46,8.47,729100.0,8.48,8.48,8.46,8.47,729100.0
2016-10-11 15:30:00,8.48,8.49,8.47,8.48,875750.0,8.48,8.49,8.47,8.48,875750.0
2016-10-11 15:35:00,8.48,8.48,8.46,8.47,1024350.0,8.48,8.48,8.46,8.47,1024350.0
2016-10-11 15:40:00,8.47,8.5,8.47,8.49,1014950.0,8.47,8.5,8.47,8.49,1014950.0
2016-10-11 15:45:00,8.49,8.49,8.47,8.48,721500.0,8.49,8.49,8.47,8.48,721500.0
2016-10-11 15:50:00,8.48,8.48,8.47,8.47,825700.0,8.48,8.48,8.47,8.47,825700.0
2016-10-11 15:55:00,8.47,8.47,8.45,8.46,2315350.0,8.47,8.47,8.45,8.46,2315350.0
2016-10-12 09:30:00,8.46,8.5,8.46,8.48,318450.0,8.46,8.5,8.46,8.48,318450.0
2016-10-12 09:35:00,8.45,8.45,8.38,8.39,1055000.0,8.45,8.45,8.38,8.39,1055000.0
2016-10-12 09:40:00,8.39,8.4,8.37,8.37,714300.0,8.39,8.4,8.37,8.37,714300.0
2016-10-12 09:45:00,8.38,8.41,8.37,8.39,487500.0,8.38,8.41,8.37,8.39,487500.0
2016-10-12 09:50:00,8.38,8.41,8.38,8.4,717150.0,8.38,8.41,8.38,8.4,717150.0
2016-10-12 09:55:00,8.41,8.43,8.4,8.41,433500.0,8.41,8.43,8.4,8.41,433500.0
2016-10-12 10:00:00,8.41,8.42,8.4,8.4,309100.0,8.41,8.42,8.4,8.4,309100.0
2016-10-12 10:05:00,8.4,8.4,8.34,8.35,914100.0,8.4,8.4,8.34,8.35,914100.0
2016-10-12 10:10:00,8.35,8.39,8.35,8.38,456850.0,8.35,8.39,8.35,8.38,456850.0
2016-10-12 10:15:00,8.38,8.39,8.37,8.37,316250.0,8.38,8.39,8.37,8.37,316250.0
2016-10-12 10:20:00,8.37,8.38,8.37,8.37,395850.0,8.37,8.38,8.37,8.37,395850.0
2016-10-12 10:25:00,8.37,8.37,8.36,8.36,951600.0,8.37,8.37,8.36,8.36,951600.0
2016-10-12 10:30:00,8.36,8.36,8.35,8.36,602700.0,8.36,8.36,8.35,8.36,602700.0
2016-10-12 10:35:00,8.36,8.38,8.36,8.37,207850.0,8.36,8.38,8.36,8.37,207850.0
2016-10-12 10:40:00,8.38,8.38,8.36,8.36,225000.0,8.38,8.38,8.36,8.36,225000.0
2016-10-12 10:45:00,8.37,8.37,8.36,8.37,510900.0,8.37,8.37,8.36,8.37,510900.0
2016-10-12 10:50:00,8.37,8.38,8.36,8.37,315100.0,8.37,8.38,8.36,8.37,315100.0
2016-10-12 10:55:00,8.37,8.38,8.37,8.37,110000.0,8.37,8.38,8.37,8.37,110000.0
2016-10-12 11:00:00,8.36,8.39,8.36,8.39,324050.0,8.36,8.39,8.36,8.39,324050.0
2016-10-12 11:05:00,8.39,8.41,8.39,8.4,515700.0,8.39,8.41,8.39,8.4,515700.0
2016-10-12 11:10:00,8.4,8.42,8.4,8.41,545850.0,8.4,8.42,8.4,8.41,545850.0
2016-10-12 11:15:00,8.4,8.41,8.39,8.4,444400.0,8.4,8.41,8.39,8.4,444400.0
2016-10-12 11:20:00,8.4,8.43,8.4,8.43,580000.0,8.4,8.43,8.4,8.43,580000.0
2016-10-12 11:25:00,8.43,8.44,8.42,8.43,717900.0,8.43,8.44,8.42,8.43,717900.0
2016-10-12 11:30:00,8.42,8.43,8.41,8.41,600700.0,8.42,8.43,8.41,8.41,600700.0
2016-10-12 11:35:00,8.41,8.42,8.4,8.4,145000.0,8.41,8.42,8.4,8.4,145000.0
2016-10-12 11:40:00,8.4,8.41,8.4,8.4,225000.0,8.4,8.41,8.4,8.4,225000.0
2016-10-12 11:45:00,8.41,8.43,8.41,8.42,205000.0,8.41,8.43,8.41,8.42,205000.0
2016-10-12 11:50:00,8.42,8.42,8.41,8.41,85000.0,8.42,8.42,8.41,8.41,85000.0
2016-10-12 11:55:00,8.42,8.42,8.41,8.42,290900.0,8.42,8.42,8.41,8.42,290900.0
2016-10-12 12:00:00,8.42,8.42,8.41,8.42,307600.0,8.42,8.42,8.41,8.42,307600.0
2016-10-12 12:05:00,8.42,8.43,8.41,8.42,343650.0,8.42,8.43,8.41,8.42,343650.0
2016-10-12 12:10:00,8.42,8.43,8.42,8.42,747450.0,8.42,8.43,8.42,8.42,747450.0
2016-10-12 12:15:00,8.42,8.42,8.4,8.4,716050.0,8.42,8.42,8.4,8.4,716050.0
2016-10-12 12:20:00,8.4,8.41,8.4,8.41,166750.0,8.4,8.41,8.4,8.41,166750.0
2016-10-12 12:25:00,8.41,8.42,8.41,8.41,269850.0,8.41,8.42,8.41,8.41,269850.0
2016-10-12 12:30:00,8.42,8.42,8.42,8.42,247850.0,8.42,8.42,8.42,8.42,247850.0
2016-10-12 12:35:00,8.42,8.43,8.42,8.42,150000.0,8.42,8.43,8.42,8.42,150000.0
2016-10-12 12:40:00,8.42,8.42,8.42,8.42,50000.0,8.42,8.42,8.42,8.42,50000.0
2016-10-12 12:45:00,8.42,8.43,8.42,8.43,129500.0,8.42,8.43,8.42,8.43,129500.0
2016-10-12 12:50:00,8.43,8.43,8.42,8.42,170000.0,8.43,8.43,8.42,8.42,170000.0
2016-10-12 12:55:00,8.42,8.44,8.42,8.43,371400.0,8.42,8.44,8.42,8.43,371400.0
2016-10-12 13:00:00,8.43,8.44,8.43,8.44,500300.0,8.43,8.44,8.43,8.44,500300.0
2016-10-12 13:05:00,8.43,8.45,8.43,8.44,270550.0,8.43,8.45,8.43,8.44,270550.0
2016-10-12 13:10:00,8.44,8.45,8.44,8.45,375000.0,8.44,8.45,8.44,8.45,375000.0
2016-10-12 13:15:00,8.45,8.45,8.44,8.45,300000.0,8.45,8.45,8.44,8.45,300000.0
2016-10-12 13:20:00,8.45,8.46,8.44,8.46,465050.0,8.45,8.46,8.44,8.46,465050.0
2016-10-12 13:25:00,8.45,8.46,8.44,8.45,185650.0,8.45,8.46,8.44,8.45,185650.0
2016-10-12 13:30:00,8.45,8.45,8.44,8.44,169750.0,8.45,8.45,8.44,8.44,169750.0
2016-10-12 13:35:00,8.44,8.44,8.43,8.43,129100.0,8.44,8.44,8.43,8.43,129100.0
2016-10-12 13:40:00,8.43,8.43,8.42,8.42,201500.0,8.43,8.43,8.42,8.42,201500.0
2016-10-12 13:45:00,8.42,8.43,8.42,8.42,339050.0,8.42,8.43,8.42,8.42,339050.0
2016-10-12 13:50:00,8.42,8.42,8.41,8.41,477850.0,8.42,8.42,8.41,8.41,477850.0
2016-10-12 13:55:00,8.41,8.41,8.4,8.41,125750.0,8.41,8.41,8.4,8.41,125750.0
2016-10-12 14:00:00,8.41,8.41,8.4,8.41,110000.0,8.41,8.41,8.4,8.41,110000.0
2016-10-12 14:05:00,8.41,8.41,8.4,8.41,247500.0,8.41,8.41,8.4,8.41,247500.0
2016-10-12 14:10:00,8.42,8.43,8.42,8.42,331500.0,8.42,8.43,8.42,8.42,331500.0
2016-10-12 14:15:00,8.42,8.42,8.4,8.4,244250.0,8.42,8.42,8.4,8.4,244250.0
2016-10-12 14:20:00,8.4,8.41,8.39,8.4,167550.0,8.4,8.41,8.39,8.4,167550.0
2016-10-12 14:25:00,8.4,8.41,8.39,8.4,199550.0,8.4,8.41,8.39,8.4,199550.0
2016-10-12 14:30:00,8.4,8.4,8.39,8.39,277500.0,8.4,8.4,8.39,8.39,277500.0
2016-10-12 14:35:00,8.39,8.4,8.39,8.39,141900.0,8.39,8.4,8.39,8.39,141900.0
2016-10-12 14:40:00,8.4,8.41,8.4,8.4,177950.0,8.4,8.41,8.4,8.4,177950.0
2016-10-12 14:45:00,8.4,8.4,8.39,8.4,155000.0,8.4,8.4,8.39,8.4,155000.0
2016-10-12 14:50:00,8.4,8.4,8.39,8.39,270000.0,8.4,8.4,8.39,8.39,270000.0
2016-10-12 14:55:00,8.39,8.4,8.39,8.39,95000.0,8.39,8.4,8.39,8.39,95000.0
2016-10-12 15:00:00,8.39,8.4,8.39,8.39,193300.0,8.39,8.4,8.39,8.39,193300.0
2016-10-12 15:05:00,8.4,8.4,8.39,8.4,127150.0,8.4,8.4,8.39,8.4,127150.0
2016-10-12 15:10:00,8.4,8.4,8.39,8.4,310850.0,8.4,8.4,8.39,8.4,310850.0
2016-10-12 15:15:00,8.4,8.4,8.4,8.4,65000.0,8.4,8.4,8.4,8.4,65000.0
2016-10-12 15:20:00,8.4,8.4,8.39,8.39,302550.0,8.4,8.4,8.39,8.39,302550.0
2016-10-12 15:25:00,8.39,8.39,8.39,8.39,90000.0,8.39,8.39,8.39,8.39,90000.0
2016-10-12 15:30:00,8.39,8.39,8.39,8.39,295000.0,8.39,8.39,8.39,8.39,295000.0
2016-10-12 15:35:00,8.39,8.4,8.39,8.39,300150.0,8.39,8.4,8.39,8.39,300150.0
2016-10-12 15:40:00,8.4,8.4,8.38,8.38,360000.0,8.4,8.4,8.38,8.38,360000.0
2016-10-12 15:45:00,8.38,8.39,8.36,8.36,827700.0,8.38,8.39,8.36,8.36,827700.0
2016-10-12 15:50:00,8.36,8.37,8.36,8.37,666000.0,8.36,8.37,8.36,8.37,666000.0
2016-10-12 15:55:00,8.37,8.38,8.36,8.36,1424450.0,8.37,8.38,8.36,8.36,1424450.0
2016-10-13 09:30:00,8.28,8.31,8.26,8.3,1133900.0,8.28,8.31,8.26,8.3,1133900.0
2016-10-13 09:35:00,8.29,8.31,8.27,8.31,491500.0,8.29,8.31,8.27,8.31,491500.0
2016-10-13 09:40:00,8.31,8.32,8.3,8.3,244250.0,8.31,8.32,8.3,8.3,244250.0
2016-10-13 09:45:00,8.3,8.3,8.28,8.29,487250.0,8.3,8.3,8.28,8.29,487250.0
2016-10-13 09:50:00,8.29,8.3,8.27,8.28,1545550.0,8.29,8.3,8.27,8.28,1545550.0
2016-10-13 09:55:00,8.28,8.28,8.22,8.24,1151850.0,8.28,8.28,8.22,8.24,1151850.0
2016-10-13 10:00:00,8.23,8.23,8.21,8.21,831950.0,8.23,8.23,8.21,8.21,831950.0
2016-10-13 10:05:00,8.21,8.23,8.2,8.2,1117500.0,8.21,8.23,8.2,8.2,1117500.0
2016-10-13 10:10:00,8.2,8.21,8.19,8.21,1274500.0,8.2,8.21,8.19,8.21,1274500.0
2016-10-13 10:15:00,8.2,8.21,8.19,8.2,740700.0,8.2,8.21,8.19,8.2,740700.0
2016-10-13 10:20:00,8.2,8.21,8.2,8.2,659050.0,8.2,8.21,8.2,8.2,659050.0
2016-10-13 10:25:00,8.2,8.2,8.17,8.17,1407850.0,8.2,8.2,8.17,8.17,1407850.0
2016-10-13 10:30:00,8.18,8.19,8.17,8.19,338750.0,8.18,8.19,8.17,8.19,338750.0
2016-10-13 10:35:00,8.19,8.19,8.17,8.17,870450.0,8.19,8.19,8.17,8.17,870450.0
2016-10-13 10:40:00,8.17,8.22,8.17,8.22,940550.0,8.17,8.22,8.17,8.22,940550.0
2016-10-13 10:45:00,8.22,8.23,8.19,8.2,455450.0,8.22,8.23,8.19,8.2,455450.0
2016-10-13 10:50:00,8.2,8.21,8.2,8.21,150000.0,8.2,8.21,8.2,8.21,150000.0
2016-10-13 10:55:00,8.21,8.21,8.2,8.21,234950.0,8.21,8.21,8.2,8.21,234950.0
2016-10-13 11:00:00,8.21,8.21,8.2,8.2,178250.0,8.21,8.21,8.2,8.2,178250.0
2016-10-13 11:05:00,8.2,8.21,8.2,8.2,205000.0,8.2,8.21,8.2,8.2,205000.0
2016-10-13 11:10:00,8.2,8.2,8.19,8.19,79550.0,8.2,8.2,8.19,8.19,79550.0
2016-10-13 11:15:00,8.19,8.2,8.18,8.19,170300.0,8.19,8.2,8.18,8.19,170300.0
2016-10-13 11:20:00,8.19,8.2,8.19,8.19,149250.0,8.19,8.2,8.19,8.19,149250.0
2016-10-13 11:25:00,8.2,8.21,8.2,8.2,429800.0,8.2,8.21,8.2,8.2,429800.0
2016-10-13 11:30:00,8.21,8.22,8.21,8.22,376050.0,8.21,8.22,8.21,8.22,376050.0
2016-10-13 11:35:00,8.22,8.24,8.22,8.23,432050.0,8.22,8.24,8.22,8.23,432050.0
2016-10-13 11:40:00,8.22,8.25,8.22,8.24,807000.0,8.22,8.25,8.22,8.24,807000.0
2016-10-13 11:45:00,8.24,8.24,8.22,8.24,421900.0,8.24,8.24,8.22,8.24,421900.0
2016-10-13 11:50:00,8.24,8.25,8.23,8.25,915900.0,8.24,8.25,8.23,8.25,915900.0
2016-10-13 11:55:00,8.24,8.26,8.23,8.25,1571850.0,8.24,8.26,8.23,8.25,1571850.0
2016-10-13 12:00:00,8.25,8.27,8.24,8.26,1076500.0,8.25,8.27,8.24,8.26,1076500.0
2016-10-13 12:05:00,8.26,8.28,8.25,8.26,533750.0,8.26,8.28,8.25,8.26,533750.0
2016-10-13 12:10:00,8.26,8.27,8.24,8.25,509000.0,8.26,8.27,8.24,8.25,509000.0
2016-10-13 12:15:00,8.24,8.26,8.24,8.24,250000.0,8.24,8.26,8.24,8.24,250000.0
2016-10-13 12:20:00,8.25,8.25,8.24,8.25,59200.0,8.25,8.25,8.24,8.25,59200.0
2016-10-13 12:25:00,8.25,8.26,8.23,8.23,488050.0,8.25,8.26,8.23,8.23,488050.0
2016-10-13 12:30:00,8.23,8.24,8.23,8.24,25000.0,8.23,8.24,8.23,8.24,25000.0
2016-10-13 12:35:00,8.23,8.26,8.23,8.25,236250.0,8.23,8.26,8.23,8.25,236250.0
2016-10-13 12:40:00,8.26,8.26,8.24,8.25,147500.0,8.26,8.26,8.24,8.25,147500.0
2016-10-13 12:45:00,8.25,8.25,8.23,8.24,101000.0,8.25,8.25,8.23,8.24,101000.0
2016-10-13 12:50:00,8.24,8.24,8.23,8.24,140000.0,8.24,8.24,8.23,8.24,140000.0
2016-10-13 12:55:00,8.23,8.23,8.22,8.23,120000.0,8.23,8.23,8.22,8.23,120000.0
2016-10-13 13:00:00,8.22,8.22,8.21,8.22,328750.0,8.22,8.22,8.21,8.22,328750.0
2016-10-13 13:05:00,8.22,8.22,8.21,8.21,324350.0,8.22,8.22,8.21,8.21,324350.0
2016-10-13 13:10:00,8.21,8.22,8.2,8.2,70000.0,8.21,8.22,8.2,8.2,70000.0
2016-10-13 13:15:00,8.2,8.21,8.2,8.21,280550.0,8.2,8.21,8.2,8.21,280550.0
2016-10-13 13:20:00,8.21,8.21,8.2,8.2,175000.0,8.21,8.21,8.2,8.2,175000.0
2016-10-13 13:25:00,8.2,8.22,8.2,8.2,164750.0,8.2,8.22,8.2,8.2,164750.0
2016-10-13 13:30:00,8.21,8.22,8.21,8.22,165000.0,8.21,8.22,8.21,8.22,165000.0
2016-10-13 13:35:00,8.22,8.22,8.21,8.21,225250.0,8.22,8.22,8.21,8.21,225250.0
2016-10-13 13:40:00,8.21,8.22,8.2,8.2,163900.0,8.21,8.22,8.2,8.2,163900.0
2016-10-13 13:45:00,8.2,8.2,8.2,8.2,95000.0,8.2,8.2,8.2,8.2,95000.0
2016-10-13 13:50:00,8.2,8.21,8.2,8.21,165550.0,8.2,8.21,8.2,8.21,165550.0
2016-10-13 13:55:00,8.21,8.22,8.21,8.22,120000.0,8.21,8.22,8.21,8.22,120000.0
2016-10-13 14:00:00,8.21,8.21,8.2,8.21,342100.0,8.21,8.21,8.2,8.21,342100.0
2016-10-13 14:05:00,8.21,8.21,8.2,8.2,314050.0,8.21,8.21,8.2,8.2,314050.0
2016-10-13 14:10:00,8.2,8.2,8.19,8.2,97500.0,8.2,8.2,8.19,8.2,97500.0
2016-10-13 14:15:00,8.2,8.21,8.2,8.2,181750.0,8.2,8.21,8.2,8.2,181750.0
2016-10-13 14:20:00,8.2,8.2,8.2,8.2,119850.0,8.2,8.2,8.2,8.2,119850.0
2016-10-13 14:25:00,8.2,8.2,8.19,8.19,173750.0,8.2,8.2,8.19,8.19,173750.0
2016-10-13 14:30:00,8.2,8.2,8.2,8.2,170000.0,8.2,8.2,8.2,8.2,170000.0
2016-10-13 14:35:00,8.2,8.2,8.2,8.2,120000.0,8.2,8.2,8.2,8.2,120000.0
2016-10-13 14:40:00,8.2,8.2,8.2,8.2,149900.0,8.2,8.2,8.2,8.2,149900.0
2016-10-13 14:45:00,8.2,8.2,8.19,8.2,158900.0,8.2,8.2,8.19,8.2,158900.0
2016-10-13 14:50:00,8.2,8.2,8.19,8.2,247050.0,8.2,8.2,8.19,8.2,247050.0
2016-10-13 14:55:00,8.2,8.2,8.2,8.2,254950.0,8.2,8.2,8.2,8.2,254950.0
2016-10-13 15:00:00,8.2,8.2,8.2,8.2,180000.0,8.2,8.2,8.2,8.2,180000.0
2016-10-13 15:05:00,8.2,8.2,8.2,8.2,273450.0,8.2,8.2,8.2,8.2,273450.0
2016-10-13 15:10:00,8.2,8.2,8.2,8.2,96500.0,8.2,8.2,8.2,8.2,96500.0
2016-10-13 15:15:00,8.2,8.2,8.19,8.19,547900.0,8.2,8.2,8.19,8.19,547900.0
2016-10-13 15:20:00,8.19,8.2,8.19,8.2,243150.0,8.19,8.2,8.19,8.2,243150.0
2016-10-13 15:25:00,8.2,8.2,8.19,8.19,151250.0,8.2,8.2,8.19,8.19,151250.0
2016-10-13 15:30:00,8.2,8.2,8.19,8.2,272300.0,8.2,8.2,8.19,8.2,272300.0
2016-10-13 15:35:00,8.2,8.21,8.19,8.2,567450.0,8.2,8.21,8.19,8.2,567450.0
2016-10-13 15:40:00,8.21,8.21,8.2,8.21,497800.0,8.21,8.21,8.2,8.21,497800.0
2016-10-13 15:45:00,8.21,8.21,8.2,8.2,500000.0,8.21,8.21,8.2,8.2,500000.0
2016-10-13 15:50:00,8.2,8.21,8.19,8.2,781500.0,8.2,8.21,8.19,8.2,781500.0
2016-10-13 15:55:00,8.2,8.2,8.19,8.2,1682100.0,8.2,8.2,8.19,8.2,1682100.0
2016-10-14 09:30:00,8.22,8.26,8.2,8.25,1561450.0,8.22,8.26,8.2,8.25,1561450.0
2016-10-14 09:35:00,8.24,8.28,8.24,8.25,1433550.0,8.24,8.28,8.24,8.25,1433550.0
2016-10-14 09:40:00,8.24,8.26,8.24,8.25,478850.0,8.24,8.26,8.24,8.25,478850.0
2016-10-14 09:45:00,8.25,8.28,8.25,8.27,963800.0,8.25,8.28,8.25,8.27,963800.0
2016-10-14 09:50:00,8.28,8.3,8.27,8.28,1421700.0,8.28,8.3,8.27,8.28,1421700.0
2016-10-14 09:55:00,8.28,8.29,8.25,8.27,800300.0,8.28,8.29,8.25,8.27,800300.0
2016-10-14 10:00:00,8.26,8.27,8.25,8.26,227500.0,8.26,8.27,8.25,8.26,227500.0
2016-10-14 10:05:00,8.26,8.26,8.22,8.22,457150.0,8.26,8.26,8.22,8.22,457150.0
2016-10-14 10:10:00,8.22,8.24,8.22,8.24,565900.0,8.22,8.24,8.22,8.24,565900.0
2016-10-14 10:15:00,8.24,8.26,8.24,8.26,320550.0,8.24,8.26,8.24,8.26,320550.0
2016-10-14 10:20:00,8.25,8.25,8.23,8.23,129850.0,8.25,8.25,8.23,8.23,129850.0
2016-10-14 10:25:00,8.23,8.23,8.21,8.21,353200.0,8.23,8.23,8.21,8.21,353200.0
2016-10-14 10:30:00,8.21,8.21,8.18,8.19,246800.0,8.21,8.21,8.18,8.19,246800.0
2016-10-14 10:35:00,8.19,8.19,8.17,8.19,582400.0,8.19,8.19,8.17,8.19,582400.0
2016-10-14 10:40:00,8.19,8.21,8.19,8.2,300000.0,8.19,8.21,8.19,8.2,300000.0
2016-10-14 10:45:00,8.2,8.23,8.2,8.22,831200.0,8.2,8.23,8.2,8.22,831200.0
2016-10-14 10:50:00,8.22,8.22,8.19,8.2,798700.0,8.22,8.22,8.19,8.2,798700.0
2016-10-14 10:55:00,8.2,8.22,8.2,8.21,239700.0,8.2,8.22,8.2,8.21,239700.0
2016-10-14 11:00:00,8.21,8.21,8.2,8.21,229200.0,8.21,8.21,8.2,8.21,229200.0
2016-10-14 11:05:00,8.2,8.2,8.19,8.19,312400.0,8.2,8.2,8.19,8.19,312400.0
2016-10-14 11:10:00,8.19,8.19,8.17,8.18,464700.0,8.19,8.19,8.17,8.18,464700.0
2016-10-14 11:15:00,8.17,8.18,8.17,8.18,197550.0,8.17,8.18,8.17,8.18,197550.0
2016-10-14 11:20:00,8.18,8.18,8.17,8.17,349400.0,8.18,8.18,8.17,8.17,349400.0
2016-10-14 11:25:00,8.17,8.17,8.16,8.16,434700.0,8.17,8.17,8.16,8.16,434700.0
2016-10-14 11:30:00,8.16,8.16,8.15,8.16,594000.0,8.16,8.16,8.15,8.16,594000.0
2016-10-14 11:35:00,8.16,8.17,8.16,8.16,357000.0,8.16,8.17,8.16,8.16,357000.0
2016-10-14 11:40:00,8.17,8.17,8.16,8.17,283550.0,8.17,8.17,8.16,8.17,283550.0
2016-10-14 11:45:00,8.16,8.17,8.15,8.16,182000.0,8.16,8.17,8.15,8.16,182000.0
2016-10-14 11:50:00,8.16,8.17,8.16,8.16,206250.0,8.16,8.17,8.16,8.16,206250.0
2016-10-14 11:55:00,8.17,8.17,8.14,8.15,396950.0,8.17,8.17,8.14,8.15,396950.0
2016-10-14 12:00:00,8.15,8.16,8.15,8.15,150150.0,8.15,8.16,8.15,8.15,150150.0
2016-10-14 12:05:00,8.15,8.16,8.15,8.15,163000.0,8.15,8.16,8.15,8.15,163000.0
2016-10-14 12:10:00,8.15,8.15,8.14,8.14,226800.0,8.15,8.15,8.14,8.14,226800.0
2016-10-14 12:15:00,8.13,8.14,8.12,8.13,301050.0,8.13,8.14,8.12,8.13,301050.0
2016-10-14 12:20:00,8.13,8.14,8.13,8.13,100000.0,8.13,8.14,8.13,8.13,100000.0
2016-10-14 12:25:00,8.13,8.15,8.13,8.14,341250.0,8.13,8.15,8.13,8.14,341250.0
2016-10-14 12:30:00,8.15,8.16,8.14,8.15,219650.0,8.15,8.16,8.14,8.15,219650.0
2016-10-14 12:35:00,8.15,8.16,8.15,8.15,70000.0,8.15,8.16,8.15,8.15,70000.0
2016-10-14 12:40:00,8.16,8.16,8.15,8.15,207500.0,8.16,8.16,8.15,8.15,207500.0
2016-10-14 12:45:00,8.14,8.14,8.13,8.14,194000.0,8.14,8.14,8.13,8.14,194000.0
2016-10-14 12:50:00,8.14,8.14,8.13,8.14,104800.0,8.14,8.14,8.13,8.14,104800.0
2016-10-14 12:55:00,8.14,8.14,8.13,8.13,184050.0,8.14,8.14,8.13,8.13,184050.0
2016-10-14 13:00:00,8.13,8.13,8.13,8.13,235950.0,8.13,8.13,8.13,8.13,235950.0
2016-10-14 13:05:00,8.13,8.14,8.13,8.14,126900.0,8.13,8.14,8.13,8.14,126900.0
2016-10-14 13:10:00,8.14,8.14,8.14,8.14,95450.0,8.14,8.14,8.14,8.14,95450.0
2016-10-14 13:15:00,8.14,8.14,8.14,8.14,190450.0,8.14,8.14,8.14,8.14,190450.0
2016-10-14 13:20:00,8.14,8.14,8.13,8.14,346850.0,8.14,8.14,8.13,8.14,346850.0
2016-10-14 13:25:00,8.14,8.14,8.13,8.14,223350.0,8.14,8.14,8.13,8.14,223350.0
2016-10-14 13:30:00,8.14,8.15,8.13,8.14,312400.0,8.14,8.15,8.13,8.14,312400.0
2016-10-14 13:35:00,8.14,8.14,8.13,8.13,202250.0,8.14,8.14,8.13,8.13,202250.0
2016-10-14 13:40:00,8.14,8.14,8.12,8.13,339900.0,8.14,8.14,8.12,8.13,339900.0
2016-10-14 13:45:00,8.13,8.13,8.11,8.11,621900.0,8.13,8.13,8.11,8.11,621900.0
2016-10-14 13:50:00,8.11,8.11,8.1,8.1,611650.0,8.11,8.11,8.1,8.1,611650.0
2016-10-14 13:55:00,8.11,8.11,8.1,8.11,710500.0,8.11,8.11,8.1,8.11,710500.0
2016-10-14 14:00:00,8.11,8.12,8.1,8.12,598900.0,8.11,8.12,8.1,8.12,598900.0
2016-10-14 14:05:00,8.11,8.12,8.11,8.12,282500.0,8.11,8.12,8.11,8.12,282500.0
2016-10-14 14:10:00,8.12,8.13,8.11,8.12,1566900.0,8.12,8.13,8.11,8.12,1566900.0
2016-10-14 14:15:00,8.12,8.13,8.12,8.13,123050.0,8.12,8.13,8.12,8.13,123050.0
2016-10-14 14:20:00,8.13,8.14,8.13,8.13,221400.0,8.13,8.14,8.13,8.13,221400.0
2016-10-14 14:25:00,8.13,8.13,8.12,8.13,814350.0,8.13,8.13,8.12,8.13,814350.0
2016-10-14 14:30:00,8.13,8.13,8.11,8.11,475000.0,8.13,8.13,8.11,8.11,475000.0
2016-10-14 14:35:00,8.11,8.11,8.09,8.1,530750.0,8.11,8.11,8.09,8.1,530750.0
2016-10-14 14:40:00,8.09,8.09,8.07,8.08,795750.0,8.09,8.09,8.07,8.08,795750.0
2016-10-14 14:45:00,8.08,8.08,8.07,8.08,327550.0,8.08,8.08,8.07,8.08,327550.0
2016-10-14 14:50:00,8.07,8.08,8.07,8.08,534500.0,8.07,8.08,8.07,8.08,534500.0
2016-10-14 14:55:00,8.07,8.08,8.07,8.07,223800.0,8.07,8.08,8.07,8.07,223800.0
2016-10-14 15:00:00,8.07,8.08,8.07,8.08,352100.0,8.07,8.08,8.07,8.08,352100.0
2016-10-14 15:05:00,8.08,8.09,8.08,8.08,511650.0,8.08,8.09,8.08,8.08,511650.0
2016-10-14 15:10:00,8.08,8.09,8.08,8.09,1013400.0,8.08,8.09,8.08,8.09,1013400.0
2016-10-14 15:15:00,8.08,8.08,8.07,8.07,939100.0,8.08,8.08,8.07,8.07,939100.0
2016-10-14 15:20:00,8.07,8.07,8.06,8.07,564250.0,8.07,8.07,8.06,8.07,564250.0
2016-10-14 15:25:00,8.07,8.08,8.07,8.07,285950.0,8.07,8.08,8.07,8.07,285950.0
2016-10-14 15:30:00,8.07,8.08,8.06,8.07,413450.0,8.07,8.08,8.06,8.07,413450.0
2016-10-14 15:35:00,8.07,8.07,8.07,8.07,472950.0,8.07,8.07,8.07,8.07,472950.0
2016-10-14 15:40:00,8.07,8.09,8.07,8.08,713000.0,8.07,8.09,8.07,8.08,713000.0
2016-10-14 15:45:00,8.08,8.09,8.08,8.09,850750.0,8.08,8.09,8.08,8.09,850750.0
2016-10-14 15:50:00,8.09,8.09,8.08,8.09,1222050.0,8.09,8.09,8.08,8.09,1222050.0
2016-10-14 15:55:00,8.09,8.09,8.08,8.08,1868050.0,8.09,8.09,8.08,8.08,1868050.0
2016-10-17 09:30:00,8.02,8.04,8.01,8.01,1699750.0,8.02,8.04,8.01,8.01,1699750.0
2016-10-17 09:35:00,8.01,8.02,7.98,7.99,1610200.0,8.01,8.02,7.98,7.99,1610200.0
2016-10-17 09:40:00,7.99,7.99,7.97,7.98,1625000.0,7.99,7.99,7.97,7.98,1625000.0
2016-10-17 09:45:00,7.98,8.0,7.98,8.0,1191250.0,7.98,8.0,7.98,8.0,1191250.0
2016-10-17 09:50:00,8.0,8.02,7.99,8.0,659400.0,8.0,8.02,7.99,8.0,659400.0
2016-10-17 09:55:00,8.0,8.01,7.98,8.0,362400.0,8.0,8.01,7.98,8.0,362400.0
2016-10-17 10:00:00,8.01,8.01,7.98,7.98,678300.0,8.01,8.01,7.98,7.98,678300.0
2016-10-17 10:05:00,7.98,7.98,7.92,7.92,2104300.0,7.98,7.98,7.92,7.92,2104300.0
2016-10-17 10:10:00,7.92,7.93,7.91,7.91,1052850.0,7.92,7.93,7.91,7.91,1052850.0
2016-10-17 10:15:00,7.91,7.95,7.91,7.95,982150.0,7.91,7.95,7.91,7.95,982150.0
2016-10-17 10:20:00,7.95,7.97,7.95,7.95,411750.0,7.95,7.97,7.95,7.95,411750.0
2016-10-17 10:25:00,7.96,7.96,7.93,7.93,428750.0,7.96,7.96,7.93,7.93,428750.0
2016-10-17 10:30:00,7.94,7.95,7.94,7.95,760300.0,7.94,7.95,7.94,7.95,760300.0
2016-10-17 10:35:00,7.95,7.95,7.95,7.95,204400.0,7.95,7.95,7.95,7.95,204400.0
2016-10-17 10:40:00,7.95,7.95,7.95,7.95,272500.0,7.95,7.95,7.95,7.95,272500.0
2016-10-17 10:45:00,7.95,7.95,7.94,7.94,366750.0,7.95,7.95,7.94,7.94,366750.0
2016-10-17 10:50:00,7.94,7.95,7.94,7.95,577950.0,7.94,7.95,7.94,7.95,577950.0
2016-10-17 10:55:00,7.95,7.95,7.94,7.95,411150.0,7.95,7.95,7.94,7.95,411150.0
2016-10-17 11:00:00,7.95,7.95,7.92,7.93,525850.0,7.95,7.95,7.92,7.93,525850.0
2016-10-17 11:05:00,7.93,7.94,7.92,7.94,457500.0,7.93,7.94,7.92,7.94,457500.0
2016-10-17 11:10:00,7.93,7.94,7.93,7.94,321250.0,7.93,7.94,7.93,7.94,321250.0
2016-10-17 11:15:00,7.94,7.94,7.93,7.94,691950.0,7.94,7.94,7.93,7.94,691950.0
2016-10-17 11:20:00,7.94,7.94,7.92,7.93,698450.0,7.94,7.94,7.92,7.93,698450.0
2016-10-17 11:25:00,7.93,7.93,7.92,7.92,606850.0,7.93,7.93,7.92,7.92,606850.0
2016-10-17 11:30:00,7.93,7.93,7.92,7.92,374400.0,7.93,7.93,7.92,7.92,374400.0
2016-10-17 11:35:00,7.92,7.92,7.91,7.92,384800.0,7.92,7.92,7.91,7.92,384800.0
2016-10-17 11:40:00,7.92,7.93,7.91,7.91,283750.0,7.92,7.93,7.91,7.91,283750.0
2016-10-17 11:45:00,7.91,7.91,7.9,7.91,1479800.0,7.91,7.91,7.9,7.91,1479800.0
2016-10-17 11:50:00,7.91,7.91,7.88,7.89,1904900.0,7.91,7.91,7.88,7.89,1904900.0
2016-10-17 11:55:00,7.89,7.89,7.87,7.87,1581750.0,7.89,7.89,7.87,7.87,1581750.0
2016-10-17 12:00:00,7.88,7.88,7.87,7.88,878750.0,7.88,7.88,7.87,7.88,878750.0
2016-10-17 12:05:00,7.88,7.89,7.88,7.89,731350.0,7.88,7.89,7.88,7.89,731350.0
2016-10-17 12:10:00,7.89,7.91,7.89,7.9,346750.0,7.89,7.91,7.89,7.9,346750.0
2016-10-17 12:15:00,7.9,7.91,7.9,7.91,581900.0,7.9,7.91,7.9,7.91,581900.0
2016-10-17 12:20:00,7.91,7.91,7.9,7.91,537850.0,7.91,7.91,7.9,7.91,537850.0
2016-10-17 12:25:00,7.91,7.91,7.89,7.89,537850.0,7.91,7.91,7.89,7.89,537850.0
2016-10-17 12:30:00,7.89,7.89,7.88,7.89,411600.0,7.89,7.89,7.88,7.89,411600.0
2016-10-17 12:35:00,7.89,7.89,7.87,7.88,408900.0,7.89,7.89,7.87,7.88,408900.0
2016-10-17 12:40:00,7.87,7.88,7.87,7.88,285500.0,7.87,7.88,7.87,7.88,285500.0
2016-10-17 12:45:00,7.88,7.89,7.88,7.89,779300.0,7.88,7.89,7.88,7.89,779300.0
2016-10-17 12:50:00,7.89,7.89,7.88,7.88,647700.0,7.89,7.89,7.88,7.88,647700.0
2016-10-17 12:55:00,7.88,7.89,7.88,7.88,356000.0,7.88,7.89,7.88,7.88,356000.0
2016-10-17 13:00:00,7.88,7.88,7.87,7.88,490150.0,7.88,7.88,7.87,7.88,490150.0
2016-10-17 13:05:00,7.88,7.89,7.87,7.89,344550.0,7.88,7.89,7.87,7.89,344550.0
2016-10-17 13:10:00,7.89,7.89,7.89,7.89,237600.0,7.89,7.89,7.89,7.89,237600.0
2016-10-17 13:15:00,7.89,7.89,7.88,7.88,512500.0,7.89,7.89,7.88,7.88,512500.0
2016-10-17 13:20:00,7.88,7.88,7.87,7.87,377050.0,7.88,7.88,7.87,7.87,377050.0
2016-10-17 13:25:00,7.88,7.88,7.87,7.88,125000.0,7.88,7.88,7.87,7.88,125000.0
2016-10-17 13:30:00,7.88,7.89,7.88,7.89,545000.0,7.88,7.89,7.88,7.89,545000.0
2016-10-17 13:35:00,7.89,7.9,7.89,7.9,701050.0,7.89,7.9,7.89,7.9,701050.0
2016-10-17 13:40:00,7.89,7.9,7.89,7.9,379700.0,7.89,7.9,7.89,7.9,379700.0
2016-10-17 13:45:00,7.9,7.9,7.89,7.89,339550.0,7.9,7.9,7.89,7.89,339550.0
2016-10-17 13:50:00,7.89,7.9,7.89,7.9,317900.0,7.89,7.9,7.89,7.9,317900.0
2016-10-17 13:55:00,7.9,7.9,7.89,7.89,197600.0,7.9,7.9,7.89,7.89,197600.0
2016-10-17 14:00:00,7.89,7.9,7.89,7.89,294500.0,7.89,7.9,7.89,7.89,294500.0
2016-10-17 14:05:00,7.89,7.89,7.89,7.89,250050.0,7.89,7.89,7.89,7.89,250050.0
2016-10-17 14:10:00,7.89,7.89,7.88,7.89,230000.0,7.89,7.89,7.88,7.89,230000.0
2016-10-17 14:15:00,7.89,7.89,7.88,7.89,602400.0,7.89,7.89,7.88,7.89,602400.0
2016-10-17 14:20:00,7.89,7.89,7.88,7.89,218750.0,7.89,7.89,7.88,7.89,218750.0
2016-10-17 14:25:00,7.89,7.9,7.89,7.89,237150.0,7.89,7.9,7.89,7.89,237150.0
2016-10-17 14:30:00,7.89,7.89,7.88,7.89,286950.0,7.89,7.89,7.88,7.89,286950.0
2016-10-17 14:35:00,7.89,7.89,7.88,7.88,341500.0,7.89,7.89,7.88,7.88,341500.0
2016-10-17 14:40:00,7.88,7.88,7.88,7.88,490000.0,7.88,7.88,7.88,7.88,490000.0
2016-10-17 14:45:00,7.88,7.89,7.88,7.88,415250.0,7.88,7.89,7.88,7.88,415250.0
2016-10-17 14:50:00,7.89,7.89,7.88,7.89,254300.0,7.89,7.89,7.88,7.89,254300.0
2016-10-17 14:55:00,7.89,7.9,7.89,7.89,568450.0,7.89,7.9,7.89,7.89,568450.0
2016-10-17 15:00:00,7.89,7.89,7.88,7.88,647900.0,7.89,7.89,7.88,7.88,647900.0
2016-10-17 15:05:00,7.88,7.88,7.88,7.88,305000.0,7.88,7.88,7.88,7.88,305000.0
2016-10-17 15:10:00,7.88,7.88,7.88,7.88,150850.0,7.88,7.88,7.88,7.88,150850.0
2016-10-17 15:15:00,7.88,7.88,7.87,7.87,634600.0,7.88,7.88,7.87,7.87,634600.0
2016-10-17 15:20:00,7.87,7.87,7.87,7.87,321950.0,7.87,7.87,7.87,7.87,321950.0
2016-10-17 15:25:00,7.87,7.87,7.86,7.87,1835750.0,7.87,7.87,7.86,7.87,1835750.0
2016-10-17 15:30:00,7.87,7.88,7.87,7.88,310200.0,7.87,7.88,7.87,7.88,310200.0
2016-10-17 15:35:00,7.87,7.89,7.87,7.89,447550.0,7.87,7.89,7.87,7.89,447550.0
2016-10-17 15:40:00,7.89,7.89,7.88,7.88,530350.0,7.89,7.89,7.88,7.88,530350.0
2016-10-17 15:45:00,7.88,7.89,7.88,7.88,1072300.0,7.88,7.89,7.88,7.88,1072300.0
2016-10-17 15:50:00,7.88,7.89,7.88,7.89,807300.0,7.88,7.89,7.88,7.89,807300.0
2016-10-17 15:55:00,7.89,7.89,7.88,7.89,1554700.0,7.89,7.89,7.88,7.89,1554700.0
2016-10-18 09:30:00,7.91,7.96,7.89,7.95,3511800.0,7.91,7.96,7.89,7.95,3511800.0
2016-10-18 09:35:00,7.94,7.96,7.92,7.92,1499850.0,7.94,7.96,7.92,7.92,1499850.0
2016-10-18 09:40:00,7.93,7.94,7.89,7.9,888400.0,7.93,7.94,7.89,7.9,888400.0
2016-10-18 09:45:00,7.9,7.9,7.86,7.88,1152450.0,7.9,7.9,7.86,7.88,1152450.0
2016-10-18 09:50:00,7.88,7.88,7.82,7.82,1320200.0,7.88,7.88,7.82,7.82,1320200.0
2016-10-18 09:55:00,7.82,7.82,7.78,7.79,3401450.0,7.82,7.82,7.78,7.79,3401450.0
2016-10-18 10:00:00,7.8,7.86,7.79,7.84,2021900.0,7.8,7.86,7.79,7.84,2021900.0
2016-10-18 10:05:00,7.84,7.87,7.83,7.85,1071100.0,7.84,7.87,7.83,7.85,1071100.0
2016-10-18 10:10:00,7.86,7.87,7.85,7.87,384900.0,7.86,7.87,7.85,7.87,384900.0
2016-10-18 10:15:00,7.86,7.87,7.85,7.85,779800.0,7.86,7.87,7.85,7.85,779800.0
2016-10-18 10:20:00,7.85,7.88,7.85,7.88,397550.0,7.85,7.88,7.85,7.88,397550.0
2016-10-18 10:25:00,7.87,7.89,7.87,7.87,926600.0,7.87,7.89,7.87,7.87,926600.0
2016-10-18 10:30:00,7.88,7.88,7.86,7.86,522450.0,7.88,7.88,7.86,7.86,522450.0
2016-10-18 10:35:00,7.87,7.89,7.86,7.88,753500.0,7.87,7.89,7.86,7.88,753500.0
2016-10-18 10:40:00,7.88,7.88,7.87,7.88,458250.0,7.88,7.88,7.87,7.88,458250.0
2016-10-18 10:45:00,7.88,7.88,7.86,7.87,327450.0,7.88,7.88,7.86,7.87,327450.0
2016-10-18 10:50:00,7.87,7.88,7.86,7.87,385750.0,7.87,7.88,7.86,7.87,385750.0
2016-10-18 10:55:00,7.87,7.88,7.87,7.88,282400.0,7.87,7.88,7.87,7.88,282400.0
2016-10-18 11:00:00,7.88,7.9,7.88,7.9,711850.0,7.88,7.9,7.88,7.9,711850.0
2016-10-18 11:05:00,7.9,7.9,7.89,7.89,610150.0,7.9,7.9,7.89,7.89,610150.0
2016-10-18 11:10:00,7.89,7.9,7.89,7.9,237400.0,7.89,7.9,7.89,7.9,237400.0
2016-10-18 11:15:00,7.9,7.92,7.9,7.92,541750.0,7.9,7.92,7.9,7.92,541750.0
2016-10-18 11:20:00,7.92,7.92,7.89,7.89,288350.0,7.92,7.92,7.89,7.89,288350.0
2016-10-18 11:25:00,7.89,7.91,7.89,7.9,297100.0,7.89,7.91,7.89,7.9,297100.0
2016-10-18 11:30:00,7.91,7.91,7.9,7.9,249950.0,7.91,7.91,7.9,7.9,249950.0
2016-10-18 11:35:00,7.9,7.91,7.89,7.91,295450.0,7.9,7.91,7.89,7.91,295450.0
2016-10-18 11:40:00,7.91,7.92,7.91,7.91,275000.0,7.91,7.92,7.91,7.91,275000.0
2016-10-18 11:45:00,7.91,7.92,7.91,7.92,505250.0,7.91,7.92,7.91,7.92,505250.0
2016-10-18 11:50:00,7.92,7.92,7.9,7.9,239250.0,7.92,7.92,7.9,7.9,239250.0
2016-10-18 11:55:00,7.91,7.91,7.9,7.9,311000.0,7.91,7.91,7.9,7.9,311000.0
2016-10-18 12:00:00,7.9,7.9,7.88,7.88,777550.0,7.9,7.9,7.88,7.88,777550.0
2016-10-18 12:05:00,7.88,7.89,7.88,7.89,634300.0,7.88,7.89,7.88,7.89,634300.0
2016-10-18 12:10:00,7.89,7.89,7.88,7.88,331750.0,7.89,7.89,7.88,7.88,331750.0
2016-10-18 12:15:00,7.88,7.89,7.88,7.88,267750.0,7.88,7.89,7.88,7.88,267750.0
2016-10-18 12:20:00,7.88,7.9,7.88,7.88,208500.0,7.88,7.9,7.88,7.88,208500.0
2016-10-18 12:25:00,7.89,7.9,7.89,7.9,95200.0,7.89,7.9,7.89,7.9,95200.0
2016-10-18 12:30:00,7.9,7.9,7.9,7.9,247850.0,7.9,7.9,7.9,7.9,247850.0
2016-10-18 12:35:00,7.9,7.9,7.89,7.89,183200.0,7.9,7.9,7.89,7.89,183200.0
2016-10-18 12:40:00,7.89,7.89,7.88,7.88,110000.0,7.89,7.89,7.88,7.88,110000.0
2016-10-18 12:45:00,7.88,7.89,7.88,7.88,145000.0,7.88,7.89,7.88,7.88,145000.0
2016-10-18 12:50:00,7.88,7.88,7.87,7.87,75450.0,7.88,7.88,7.87,7.87,75450.0
2016-10-18 12:55:00,7.88,7.88,7.86,7.87,352500.0,7.88,7.88,7.86,7.87,352500.0
2016-10-18 13:00:00,7.87,7.87,7.87,7.87,206950.0,7.87,7.87,7.87,7.87,206950.0
2016-10-18 13:05:00,7.87,7.87,7.86,7.86,193950.0,7.87,7.87,7.86,7.86,193950.0
2016-10-18 13:10:00,7.87,7.87,7.85,7.85,70000.0,7.87,7.87,7.85,7.85,70000.0
2016-10-18 13:15:00,7.85,7.86,7.85,7.86,187450.0,7.85,7.86,7.85,7.86,187450.0
2016-10-18 13:20:00,7.85,7.86,7.85,7.85,273850.0,7.85,7.86,7.85,7.85,273850.0
2016-10-18 13:25:00,7.86,7.88,7.86,7.86,689300.0,7.86,7.88,7.86,7.86,689300.0
2016-10-18 13:30:00,7.87,7.87,7.86,7.86,315500.0,7.87,7.87,7.86,7.86,315500.0
2016-10-18 13:35:00,7.86,7.87,7.86,7.86,166250.0,7.86,7.87,7.86,7.86,166250.0
2016-10-18 13:40:00,7.86,7.87,7.86,7.86,290000.0,7.86,7.87,7.86,7.86,290000.0
2016-10-18 13:45:00,7.86,7.86,7.85,7.86,349650.0,7.86,7.86,7.85,7.86,349650.0
2016-10-18 13:50:00,7.86,7.87,7.85,7.86,420700.0,7.86,7.87,7.85,7.86,420700.0
2016-10-18 13:55:00,7.85,7.87,7.85,7.87,442500.0,7.85,7.87,7.85,7.87,442500.0
2016-10-18 14:00:00,7.86,7.88,7.86,7.87,175000.0,7.86,7.88,7.86,7.87,175000.0
2016-10-18 14:05:00,7.87,7.87,7.86,7.86,95000.0,7.87,7.87,7.86,7.86,95000.0
2016-10-18 14:10:00,7.87,7.88,7.86,7.87,307000.0,7.87,7.88,7.86,7.87,307000.0
2016-10-18 14:15:00,7.87,7.87,7.87,7.87,60250.0,7.87,7.87,7.87,7.87,60250.0
2016-10-18 14:20:00,7.87,7.87,7.86,7.86,435000.0,7.87,7.87,7.86,7.86,435000.0
2016-10-18 14:25:00,7.86,7.88,7.86,7.87,769750.0,7.86,7.88,7.86,7.87,769750.0
2016-10-18 14:30:00,7.87,7.88,7.87,7.88,1076150.0,7.87,7.88,7.87,7.88,1076150.0
2016-10-18 14:35:00,7.88,7.88,7.87,7.88,275250.0,7.88,7.88,7.87,7.88,275250.0
2016-10-18 14:40:00,7.88,7.89,7.87,7.88,452100.0,7.88,7.89,7.87,7.88,452100.0
2016-10-18 14:45:00,7.89,7.9,7.88,7.9,502350.0,7.89,7.9,7.88,7.9,502350.0
2016-10-18 14:50:00,7.9,7.91,7.9,7.9,956950.0,7.9,7.91,7.9,7.9,956950.0
2016-10-18 14:55:00,7.9,7.91,7.9,7.91,725900.0,7.9,7.91,7.9,7.91,725900.0
2016-10-18 15:00:00,7.91,7.93,7.91,7.92,1141800.0,7.91,7.93,7.91,7.92,1141800.0
2016-10-18 15:05:00,7.92,7.92,7.91,7.91,526000.0,7.92,7.92,7.91,7.91,526000.0
2016-10-18 15:10:00,7.91,7.91,7.9,7.91,221650.0,7.91,7.91,7.9,7.91,221650.0
2016-10-18 15:15:00,7.91,7.92,7.91,7.91,366900.0,7.91,7.92,7.91,7.91,366900.0
2016-10-18 15:20:00,7.91,7.91,7.89,7.89,186350.0,7.91,7.91,7.89,7.89,186350.0
2016-10-18 15:25:00,7.89,7.89,7.88,7.88,580150.0,7.89,7.89,7.88,7.88,580150.0
2016-10-18 15:30:00,7.88,7.89,7.88,7.88,498400.0,7.88,7.89,7.88,7.88,498400.0
2016-10-18 15:35:00,7.89,7.89,7.89,7.89,234900.0,7.89,7.89,7.89,7.89,234900.0
2016-10-18 15:40:00,7.89,7.89,7.88,7.89,463100.0,7.89,7.89,7.88,7.89,463100.0
2016-10-18 15:45:00,7.89,7.89,7.88,7.89,301900.0,7.89,7.89,7.88,7.89,301900.0
2016-10-18 15:50:00,7.89,7.89,7.88,7.88,1293250.0,7.89,7.89,7.88,7.88,1293250.0
2016-10-18 15:55:00,7.88,7.89,7.87,7.88,3604650.0,7.88,7.89,7.87,7.88,3604650.0
2016-10-19 09:30:00,7.89,7.94,7.89,7.94,995000.0,7.89,7.94,7.89,7.94,995000.0
2016-10-19 09:35:00,7.94,7.94,7.91,7.93,556000.0,7.94,7.94,7.91,7.93,556000.0
2016-10-19 09:40:00,7.95,7.99,7.94,7.99,1160350.0,7.95,7.99,7.94,7.99,1160350.0
2016-10-19 09:45:00,7.99,8.06,7.99,8.01,1524000.0,7.99,8.06,7.99,8.01,1524000.0
2016-10-19 09:50:00,8.01,8.05,8.01,8.04,468050.0,8.01,8.05,8.01,8.04,468050.0
2016-10-19 09:55:00,8.04,8.05,8.02,8.03,506700.0,8.04,8.05,8.02,8.03,506700.0
2016-10-19 10:00:00,8.03,8.06,8.03,8.06,475750.0,8.03,8.06,8.03,8.06,475750.0
2016-10-19 10:05:00,8.06,8.09,8.06,8.09,1321000.0,8.06,8.09,8.06,8.09,1321000.0
2016-10-19 10:10:00,8.09,8.09,8.08,8.08,689650.0,8.09,8.09,8.08,8.08,689650.0
2016-10-19 10:15:00,8.08,8.1,8.08,8.1,1989000.0,8.08,8.1,8.08,8.1,1989000.0
2016-10-19 10:20:00,8.09,8.13,8.09,8.12,980100.0,8.09,8.13,8.09,8.12,980100.0
2016-10-19 10:25:00,8.12,8.13,8.11,8.12,833750.0,8.12,8.13,8.11,8.12,833750.0
2016-10-19 10:30:00,8.11,8.12,8.09,8.11,804150.0,8.11,8.12,8.09,8.11,804150.0
2016-10-19 10:35:00,8.11,8.11,8.09,8.1,445200.0,8.11,8.11,8.09,8.1,445200.0
2016-10-19 10:40:00,8.1,8.11,8.1,8.11,303650.0,8.1,8.11,8.1,8.11,303650.0
2016-10-19 10:45:00,8.11,8.11,8.09,8.1,431550.0,8.11,8.11,8.09,8.1,431550.0
2016-10-19 10:50:00,8.09,8.1,8.07,8.07,698000.0,8.09,8.1,8.07,8.07,698000.0
2016-10-19 10:55:00,8.08,8.09,8.07,8.08,235000.0,8.08,8.09,8.07,8.08,235000.0
2016-10-19 11:00:00,8.08,8.1,8.08,8.09,541800.0,8.08,8.1,8.08,8.09,541800.0
2016-10-19 11:05:00,8.08,8.09,8.07,8.09,167500.0,8.08,8.09,8.07,8.09,167500.0
2016-10-19 11:10:00,8.09,8.09,8.06,8.07,190050.0,8.09,8.09,8.06,8.07,190050.0
2016-10-19 11:15:00,8.07,8.08,8.07,8.08,150000.0,8.07,8.08,8.07,8.08,150000.0
2016-10-19 11:20:00,8.07,8.09,8.07,8.08,182900.0,8.07,8.09,8.07,8.08,182900.0
2016-10-19 11:25:00,8.08,8.08,8.06,8.07,250000.0,8.08,8.08,8.06,8.07,250000.0
2016-10-19 11:30:00,8.07,8.07,8.06,8.07,166250.0,8.07,8.07,8.06,8.07,166250.0
2016-10-19 11:35:00,8.07,8.07,8.06,8.06,125000.0,8.07,8.07,8.06,8.06,125000.0
2016-10-19 11:40:00,8.06,8.07,8.06,8.07,746950.0,8.06,8.07,8.06,8.07,746950.0
2016-10-19 11:45:00,8.06,8.06,8.05,8.05,317200.0,8.06,8.06,8.05,8.05,317200.0
2016-10-19 11:50:00,8.05,8.06,8.05,8.05,175000.0,8.05,8.06,8.05,8.05,175000.0
2016-10-19 11:55:00,8.06,8.06,8.05,8.05,105000.0,8.06,8.06,8.05,8.05,105000.0
2016-10-19 12:00:00,8.05,8.06,8.03,8.04,473750.0,8.05,8.06,8.03,8.04,473750.0
2016-10-19 12:05:00,8.05,8.05,8.04,8.05,110000.0,8.05,8.05,8.04,8.05,110000.0
2016-10-19 12:10:00,8.04,8.04,8.03,8.04,255150.0,8.04,8.04,8.03,8.04,255150.0
2016-10-19 12:15:00,8.03,8.04,8.03,8.04,100000.0,8.03,8.04,8.03,8.04,100000.0
2016-10-19 12:20:00,8.04,8.06,8.04,8.05,80000.0,8.04,8.06,8.04,8.05,80000.0
2016-10-19 12:25:00,8.06,8.06,8.04,8.05,72750.0,8.06,8.06,8.04,8.05,72750.0
2016-10-19 12:30:00,8.04,8.05,8.04,8.04,45000.0,8.04,8.05,8.04,8.04,45000.0
2016-10-19 12:35:00,8.04,8.05,8.04,8.05,133200.0,8.04,8.05,8.04,8.05,133200.0
2016-10-19 12:40:00,8.04,8.05,8.04,8.05,96200.0,8.04,8.05,8.04,8.05,96200.0
2016-10-19 12:45:00,8.05,8.07,8.05,8.06,301750.0,8.05,8.07,8.05,8.06,301750.0
2016-10-19 12:50:00,8.06,8.07,8.06,8.07,217500.0,8.06,8.07,8.06,8.07,217500.0
2016-10-19 12:55:00,8.06,8.07,8.06,8.06,35000.0,8.06,8.07,8.06,8.06,35000.0
2016-10-19 13:00:00,8.07,8.07,8.06,8.06,135000.0,8.07,8.07,8.06,8.06,135000.0
2016-10-19 13:05:00,8.06,8.06,8.05,8.06,175250.0,8.06,8.06,8.05,8.06,175250.0
2016-10-19 13:10:00,8.06,8.07,8.06,8.06,183800.0,8.06,8.07,8.06,8.06,183800.0
2016-10-19 13:15:00,8.06,8.06,8.05,8.05,55950.0,8.06,8.06,8.05,8.05,55950.0
2016-10-19 13:20:00,8.06,8.06,8.06,8.06,15000.0,8.06,8.06,8.06,8.06,15000.0
2016-10-19 13:25:00,8.06,8.06,8.06,8.06,35000.0,8.06,8.06,8.06,8.06,35000.0
2016-10-19 13:30:00,8.05,8.06,8.05,8.06,191050.0,8.05,8.06,8.05,8.06,191050.0
2016-10-19 13:35:00,8.06,8.06,8.04,8.04,343750.0,8.06,8.06,8.04,8.04,343750.0
2016-10-19 13:40:00,8.04,8.05,8.04,8.05,154950.0,8.04,8.05,8.04,8.05,154950.0
2016-10-19 13:45:00,8.05,8.08,8.05,8.07,158550.0,8.05,8.08,8.05,8.07,158550.0
2016-10-19 13:50:00,8.07,8.09,8.07,8.08,357500.0,8.07,8.09,8.07,8.08,357500.0
2016-10-19 13:55:00,8.08,8.09,8.07,8.08,250000.0,8.08,8.09,8.07,8.08,250000.0
2016-10-19 14:00:00,8.09,8.09,8.07,8.07,85000.0,8.09,8.09,8.07,8.07,85000.0
2016-10-19 14:05:00,8.08,8.08,8.06,8.07,354850.0,8.08,8.08,8.06,8.07,354850.0
2016-10-19 14:10:00,8.07,8.07,8.06,8.07,90000.0,8.07,8.07,8.06,8.07,90000.0
2016-10-19 14:15:00,8.07,8.07,8.06,8.06,519700.0,8.07,8.07,8.06,8.06,519700.0
2016-10-19 14:20:00,8.06,8.06,8.06,8.06,196950.0,8.06,8.06,8.06,8.06,196950.0
2016-10-19 14:25:00,8.06,8.06,8.05,8.06,70200.0,8.06,8.06,8.05,8.06,70200.0
2016-10-19 14:30:00,8.06,8.06,8.05,8.06,357650.0,8.06,8.06,8.05,8.06,357650.0
2016-10-19 14:35:00,8.06,8.07,8.06,8.06,579000.0,8.06,8.07,8.06,8.06,579000.0
2016-10-19 14:40:00,8.06,8.07,8.06,8.06,316600.0,8.06,8.07,8.06,8.06,316600.0
2016-10-19 14:45:00,8.06,8.08,8.06,8.08,250300.0,8.06,8.08,8.06,8.08,250300.0
2016-10-19 14:50:00,8.08,8.08,8.08,8.08,87000.0,8.08,8.08,8.08,8.08,87000.0
2016-10-19 14:55:00,8.08,8.09,8.08,8.09,630000.0,8.08,8.09,8.08,8.09,630000.0
2016-10-19 15:00:00,8.09,8.1,8.09,8.09,309100.0,8.09,8.1,8.09,8.09,309100.0
2016-10-19 15:05:00,8.1,8.11,8.09,8.11,318200.0,8.1,8.11,8.09,8.11,318200.0
2016-10-19 15:10:00,8.11,8.11,8.1,8.11,832450.0,8.11,8.11,8.1,8.11,832450.0
2016-10-19 15:15:00,8.11,8.12,8.11,8.12,441200.0,8.11,8.12,8.11,8.12,441200.0
2016-10-19 15:20:00,8.12,8.13,8.12,8.12,569300.0,8.12,8.13,8.12,8.12,569300.0
2016-10-19 15:25:00,8.13,8.14,8.12,8.12,1332500.0,8.13,8.14,8.12,8.12,1332500.0
2016-10-19 15:30:00,8.12,8.12,8.11,8.11,404000.0,8.12,8.12,8.11,8.11,404000.0
2016-10-19 15:35:00,8.11,8.12,8.11,8.11,367100.0,8.11,8.12,8.11,8.11,367100.0
2016-10-19 15:40:00,8.11,8.12,8.11,8.12,529150.0,8.11,8.12,8.11,8.12,529150.0
2016-10-19 15:45:00,8.12,8.12,8.11,8.11,1268600.0,8.12,8.12,8.11,8.11,1268600.0
2016-10-19 15:50:00,8.11,8.11,8.09,8.1,1251150.0,8.11,8.11,8.09,8.1,1251150.0
2016-10-19 15:55:00,8.1,8.11,8.1,8.11,2689450.0,8.1,8.11,8.1,8.11,2689450.0
2016-10-20 09:30:00,8.08,8.12,8.08,8.08,626350.0,8.08,8.12,8.08,8.08,626350.0
2016-10-20 09:35:00,8.08,8.13,8.07,8.1,626100.0,8.08,8.13,8.07,8.1,626100.0
2016-10-20 09:40:00,8.1,8.1,8.06,8.09,362550.0,8.1,8.1,8.06,8.09,362550.0
2016-10-20 09:45:00,8.09,8.09,8.04,8.07,755550.0,8.09,8.09,8.04,8.07,755550.0
2016-10-20 09:50:00,8.08,8.09,8.07,8.09,336000.0,8.08,8.09,8.07,8.09,336000.0
2016-10-20 09:55:00,8.1,8.12,8.1,8.12,420150.0,8.1,8.12,8.1,8.12,420150.0
2016-10-20 10:00:00,8.11,8.11,8.09,8.1,424200.0,8.11,8.11,8.09,8.1,424200.0
2016-10-20 10:05:00,8.1,8.11,8.09,8.1,192300.0,8.1,8.11,8.09,8.1,192300.0
2016-10-20 10:10:00,8.1,8.13,8.1,8.12,252000.0,8.1,8.13,8.1,8.12,252000.0
2016-10-20 10:15:00,8.13,8.13,8.11,8.12,178500.0,8.13,8.13,8.11,8.12,178500.0
2016-10-20 10:20:00,8.12,8.12,8.09,8.11,470750.0,8.12,8.12,8.09,8.11,470750.0
2016-10-20 10:25:00,8.11,8.11,8.1,8.11,211250.0,8.11,8.11,8.1,8.11,211250.0
2016-10-20 10:30:00,8.1,8.1,8.08,8.1,546250.0,8.1,8.1,8.08,8.1,546250.0
2016-10-20 10:35:00,8.1,8.1,8.08,8.09,318350.0,8.1,8.1,8.08,8.09,318350.0
2016-10-20 10:40:00,8.09,8.1,8.09,8.1,236300.0,8.09,8.1,8.09,8.1,236300.0
2016-10-20 10:45:00,8.1,8.12,8.1,8.1,395500.0,8.1,8.12,8.1,8.1,395500.0
2016-10-20 10:50:00,8.11,8.11,8.1,8.1,152000.0,8.11,8.11,8.1,8.1,152000.0
2016-10-20 10:55:00,8.11,8.11,8.08,8.09,434400.0,8.11,8.11,8.08,8.09,434400.0
2016-10-20 11:00:00,8.09,8.09,8.07,8.09,437000.0,8.09,8.09,8.07,8.09,437000.0
2016-10-20 11:05:00,8.09,8.09,8.08,8.08,236250.0,8.09,8.09,8.08,8.08,236250.0
2016-10-20 11:10:00,8.08,8.09,8.08,8.09,206000.0,8.08,8.09,8.08,8.09,206000.0
2016-10-20 11:15:00,8.09,8.1,8.08,8.1,543550.0,8.09,8.1,8.08,8.1,543550.0
2016-10-20 11:20:00,8.1,8.1,8.08,8.1,263200.0,8.1,8.1,8.08,8.1,263200.0
2016-10-20 11:25:00,8.1,8.1,8.07,8.08,240500.0,8.1,8.1,8.07,8.08,240500.0
2016-10-20 11:30:00,8.08,8.09,8.08,8.09,72500.0,8.08,8.09,8.08,8.09,72500.0
2016-10-20 11:35:00,8.09,8.09,8.08,8.08,121900.0,8.09,8.09,8.08,8.08,121900.0
2016-10-20 11:40:00,8.08,8.09,8.08,8.09,280000.0,8.08,8.09,8.08,8.09,280000.0
2016-10-20 11:45:00,8.09,8.1,8.08,8.1,396000.0,8.09,8.1,8.08,8.1,396000.0
2016-10-20 11:50:00,8.1,8.1,8.09,8.09,229950.0,8.1,8.1,8.09,8.09,229950.0
2016-10-20 11:55:00,8.09,8.11,8.09,8.1,256950.0,8.09,8.11,8.09,8.1,256950.0
2016-10-20 12:00:00,8.11,8.11,8.1,8.1,447350.0,8.11,8.11,8.1,8.1,447350.0
2016-10-20 12:05:00,8.1,8.1,8.09,8.1,120000.0,8.1,8.1,8.09,8.1,120000.0
2016-10-20 12:10:00,8.1,8.11,8.1,8.1,182700.0,8.1,8.11,8.1,8.1,182700.0
2016-10-20 12:15:00,8.1,8.1,8.1,8.1,10000.0,8.1,8.1,8.1,8.1,10000.0
2016-10-20 12:20:00,8.1,8.1,8.1,8.1,209850.0,8.1,8.1,8.1,8.1,209850.0
2016-10-20 12:25:00,8.1,8.1,8.1,8.1,114700.0,8.1,8.1,8.1,8.1,114700.0
2016-10-20 12:30:00,8.11,8.12,8.11,8.11,85000.0,8.11,8.12,8.11,8.11,85000.0
2016-10-20 12:35:00,8.12,8.16,8.12,8.15,1128850.0,8.12,8.16,8.12,8.15,1128850.0
2016-10-20 12:40:00,8.16,8.16,8.14,8.16,1243700.0,8.16,8.16,8.14,8.16,1243700.0
2016-10-20 12:45:00,8.16,8.18,8.15,8.18,554600.0,8.16,8.18,8.15,8.18,554600.0
2016-10-20 12:50:00,8.18,8.18,8.15,8.16,587450.0,8.18,8.18,8.15,8.16,587450.0
2016-10-20 12:55:00,8.16,8.17,8.16,8.16,436250.0,8.16,8.17,8.16,8.16,436250.0
2016-10-20 13:00:00,8.16,8.16,8.15,8.16,529750.0,8.16,8.16,8.15,8.16,529750.0
2016-10-20 13:05:00,8.16,8.21,8.16,8.2,1077900.0,8.16,8.21,8.16,8.2,1077900.0
2016-10-20 13:10:00,8.2,8.2,8.16,8.16,1028000.0,8.2,8.2,8.16,8.16,1028000.0
2016-10-20 13:15:00,8.16,8.17,8.15,8.17,641500.0,8.16,8.17,8.15,8.17,641500.0
2016-10-20 13:20:00,8.17,8.18,8.16,8.17,385000.0,8.17,8.18,8.16,8.17,385000.0
2016-10-20 13:25:00,8.17,8.17,8.15,8.16,270000.0,8.17,8.17,8.15,8.16,270000.0
2016-10-20 13:30:00,8.15,8.16,8.15,8.16,170000.0,8.15,8.16,8.15,8.16,170000.0
2016-10-20 13:35:00,8.17,8.17,8.16,8.17,212250.0,8.17,8.17,8.16,8.17,212250.0
2016-10-20 13:40:00,8.16,8.17,8.16,8.16,174300.0,8.16,8.17,8.16,8.16,174300.0
2016-10-20 13:45:00,8.16,8.17,8.16,8.16,295000.0,8.16,8.17,8.16,8.16,295000.0
2016-10-20 13:50:00,8.15,8.16,8.14,8.16,210000.0,8.15,8.16,8.14,8.16,210000.0
2016-10-20 13:55:00,8.15,8.16,8.15,8.15,301750.0,8.15,8.16,8.15,8.15,301750.0
2016-10-20 14:00:00,8.14,8.15,8.14,8.15,125000.0,8.14,8.15,8.14,8.15,125000.0
2016-10-20 14:05:00,8.15,8.15,8.12,8.13,534250.0,8.15,8.15,8.12,8.13,534250.0
2016-10-20 14:10:00,8.13,8.14,8.13,8.13,102500.0,8.13,8.14,8.13,8.13,102500.0
2016-10-20 14:15:00,8.12,8.12,8.12,8.12,92000.0,8.12,8.12,8.12,8.12,92000.0
2016-10-20 14:20:00,8.13,8.13,8.12,8.13,140950.0,8.13,8.13,8.12,8.13,140950.0
2016-10-20 14:25:00,8.13,8.15,8.13,8.15,286000.0,8.13,8.15,8.13,8.15,286000.0
2016-10-20 14:30:00,8.15,8.15,8.14,8.15,286250.0,8.15,8.15,8.14,8.15,286250.0
2016-10-20 14:35:00,8.14,8.15,8.14,8.14,65000.0,8.14,8.15,8.14,8.14,65000.0
2016-10-20 14:40:00,8.14,8.15,8.13,8.14,242350.0,8.14,8.15,8.13,8.14,242350.0
2016-10-20 14:45:00,8.14,8.14,8.13,8.14,167000.0,8.14,8.14,8.13,8.14,167000.0
2016-10-20 14:50:00,8.14,8.15,8.13,8.13,1065000.0,8.14,8.15,8.13,8.13,1065000.0
2016-10-20 14:55:00,8.13,8.14,8.13,8.13,190000.0,8.13,8.14,8.13,8.13,190000.0
2016-10-20 15:00:00,8.14,8.14,8.13,8.13,95000.0,8.14,8.14,8.13,8.13,95000.0
2016-10-20 15:05:00,8.13,8.13,8.12,8.13,127000.0,8.13,8.13,8.12,8.13,127000.0
2016-10-20 15:10:00,8.12,8.13,8.12,8.12,202500.0,8.12,8.13,8.12,8.12,202500.0
2016-10-20 15:15:00,8.12,8.13,8.11,8.12,229350.0,8.12,8.13,8.11,8.12,229350.0
2016-10-20 15:20:00,8.12,8.12,8.11,8.11,176500.0,8.12,8.12,8.11,8.11,176500.0
2016-10-20 15:25:00,8.11,8.11,8.1,8.1,172100.0,8.11,8.11,8.1,8.1,172100.0
2016-10-20 15:30:00,8.1,8.12,8.1,8.12,306300.0,8.1,8.12,8.1,8.12,306300.0
2016-10-20 15:35:00,8.12,8.13,8.11,8.13,140000.0,8.12,8.13,8.11,8.13,140000.0
2016-10-20 15:40:00,8.13,8.13,8.12,8.12,254800.0,8.13,8.13,8.12,8.12,254800.0
2016-10-20 15:45:00,8.13,8.13,8.12,8.12,382950.0,8.13,8.13,8.12,8.12,382950.0
2016-10-20 15:50:00,8.12,8.12,8.12,8.12,528450.0,8.12,8.12,8.12,8.12,528450.0
2016-10-20 15:55:00,8.12,8.12,8.1,8.11,1243650.0,8.12,8.12,8.1,8.11,1243650.0
2016-10-21 09:30:00,8.11,8.12,8.07,8.08,969850.0,8.11,8.12,8.07,8.08,969850.0
2016-10-21 09:35:00,8.08,8.15,8.07,8.14,455000.0,8.08,8.15,8.07,8.14,455000.0
2016-10-21 09:40:00,8.14,8.17,8.13,8.15,482550.0,8.14,8.17,8.13,8.15,482550.0
2016-10-21 09:45:00,8.15,8.15,8.12,8.14,293500.0,8.15,8.15,8.12,8.14,293500.0
2016-10-21 09:50:00,8.14,8.16,8.14,8.16,275200.0,8.14,8.16,8.14,8.16,275200.0
2016-10-21 09:55:00,8.15,8.16,8.14,8.14,195000.0,8.15,8.16,8.14,8.14,195000.0
2016-10-21 10:00:00,8.14,8.16,8.14,8.15,298350.0,8.14,8.16,8.14,8.15,298350.0
2016-10-21 10:05:00,8.15,8.16,8.15,8.15,258350.0,8.15,8.16,8.15,8.15,258350.0
2016-10-21 10:10:00,8.15,8.17,8.15,8.17,566250.0,8.15,8.17,8.15,8.17,566250.0
2016-10-21 10:15:00,8.17,8.18,8.16,8.16,175050.0,8.17,8.18,8.16,8.16,175050.0
2016-10-21 10:20:00,8.16,8.18,8.16,8.17,322050.0,8.16,8.18,8.16,8.17,322050.0
2016-10-21 10:25:00,8.17,8.19,8.17,8.19,497750.0,8.17,8.19,8.17,8.19,497750.0
2016-10-21 10:30:00,8.19,8.23,8.19,8.22,1286250.0,8.19,8.23,8.19,8.22,1286250.0
2016-10-21 10:35:00,8.22,8.22,8.2,8.2,697900.0,8.22,8.22,8.2,8.2,697900.0
2016-10-21 10:40:00,8.2,8.22,8.2,8.21,496200.0,8.2,8.22,8.2,8.21,496200.0
2016-10-21 10:45:00,8.21,8.22,8.21,8.21,481450.0,8.21,8.22,8.21,8.21,481450.0
2016-10-21 10:50:00,8.21,8.22,8.21,8.21,301250.0,8.21,8.22,8.21,8.21,301250.0
2016-10-21 10:55:00,8.21,8.21,8.2,8.21,260750.0,8.21,8.21,8.2,8.21,260750.0
2016-10-21 11:00:00,8.21,8.21,8.21,8.21,291250.0,8.21,8.21,8.21,8.21,291250.0
2016-10-21 11:05:00,8.21,8.25,8.21,8.25,1659150.0,8.21,8.25,8.21,8.25,1659150.0
2016-10-21 11:10:00,8.25,8.27,8.23,8.26,1512400.0,8.25,8.27,8.23,8.26,1512400.0
2016-10-21 11:15:00,8.26,8.28,8.26,8.27,1331800.0,8.26,8.28,8.26,8.27,1331800.0
2016-10-21 11:20:00,8.26,8.27,8.25,8.26,560000.0,8.26,8.27,8.25,8.26,560000.0
2016-10-21 11:25:00,8.26,8.29,8.26,8.28,1565900.0,8.26,8.29,8.26,8.28,1565900.0
2016-10-21 11:30:00,8.29,8.3,8.28,8.3,1271000.0,8.29,8.3,8.28,8.3,1271000.0
2016-10-21 11:35:00,8.3,8.31,8.29,8.31,2085750.0,8.3,8.31,8.29,8.31,2085750.0
2016-10-21 11:40:00,8.31,8.31,8.29,8.29,448100.0,8.31,8.31,8.29,8.29,448100.0
2016-10-21 11:45:00,8.29,8.3,8.28,8.28,412350.0,8.29,8.3,8.28,8.28,412350.0
2016-10-21 11:50:00,8.28,8.29,8.27,8.27,287900.0,8.28,8.29,8.27,8.27,287900.0
2016-10-21 11:55:00,8.28,8.28,8.26,8.27,250000.0,8.28,8.28,8.26,8.27,250000.0
2016-10-21 12:00:00,8.27,8.28,8.27,8.28,268050.0,8.27,8.28,8.27,8.28,268050.0
2016-10-21 12:05:00,8.27,8.28,8.27,8.27,468750.0,8.27,8.28,8.27,8.27,468750.0
2016-10-21 12:10:00,8.26,8.27,8.26,8.26,508500.0,8.26,8.27,8.26,8.26,508500.0
2016-10-21 12:15:00,8.26,8.27,8.26,8.26,145400.0,8.26,8.27,8.26,8.26,145400.0
2016-10-21 12:20:00,8.26,8.26,8.25,8.25,220000.0,8.26,8.26,8.25,8.25,220000.0
2016-10-21 12:25:00,8.25,8.25,8.24,8.25,140550.0,8.25,8.25,8.24,8.25,140550.0
2016-10-21 12:30:00,8.24,8.25,8.24,8.24,105900.0,8.24,8.25,8.24,8.24,105900.0
2016-10-21 12:35:00,8.25,8.25,8.24,8.25,1656550.0,8.25,8.25,8.24,8.25,1656550.0
2016-10-21 12:40:00,8.24,8.25,8.23,8.24,662050.0,8.24,8.25,8.23,8.24,662050.0
2016-10-21 12:45:00,8.23,8.24,8.22,8.23,151050.0,8.23,8.24,8.22,8.23,151050.0
2016-10-21 12:50:00,8.22,8.23,8.22,8.23,214500.0,8.22,8.23,8.22,8.23,214500.0
2016-10-21 12:55:00,8.23,8.24,8.22,8.24,148400.0,8.23,8.24,8.22,8.24,148400.0
2016-10-21 13:00:00,8.24,8.24,8.22,8.23,258200.0,8.24,8.24,8.22,8.23,258200.0
2016-10-21 13:05:00,8.23,8.23,8.22,8.23,548000.0,8.23,8.23,8.22,8.23,548000.0
2016-10-21 13:10:00,8.22,8.23,8.21,8.21,315100.0,8.22,8.23,8.21,8.21,315100.0
2016-10-21 13:15:00,8.21,8.21,8.21,8.21,245000.0,8.21,8.21,8.21,8.21,245000.0
2016-10-21 13:20:00,8.21,8.21,8.19,8.2,1197400.0,8.21,8.21,8.19,8.2,1197400.0
2016-10-21 13:25:00,8.2,8.25,8.2,8.25,574500.0,8.2,8.25,8.2,8.25,574500.0
2016-10-21 13:30:00,8.25,8.25,8.23,8.23,192250.0,8.25,8.25,8.23,8.23,192250.0
2016-10-21 13:35:00,8.23,8.25,8.23,8.25,153100.0,8.23,8.25,8.23,8.25,153100.0
2016-10-21 13:40:00,8.25,8.27,8.25,8.27,320000.0,8.25,8.27,8.25,8.27,320000.0
2016-10-21 13:45:00,8.26,8.29,8.26,8.28,323050.0,8.26,8.29,8.26,8.28,323050.0
2016-10-21 13:50:00,8.28,8.29,8.28,8.28,411000.0,8.28,8.29,8.28,8.28,411000.0
2016-10-21 13:55:00,8.28,8.29,8.28,8.29,295350.0,8.28,8.29,8.28,8.29,295350.0
2016-10-21 14:00:00,8.29,8.29,8.27,8.27,334050.0,8.29,8.29,8.27,8.27,334050.0
2016-10-21 14:05:00,8.28,8.28,8.27,8.28,35000.0,8.28,8.28,8.27,8.28,35000.0
2016-10-21 14:10:00,8.28,8.28,8.27,8.28,220000.0,8.28,8.28,8.27,8.28,220000.0
2016-10-21 14:15:00,8.27,8.28,8.27,8.27,170000.0,8.27,8.28,8.27,8.27,170000.0
2016-10-21 14:20:00,8.27,8.27,8.26,8.26,461500.0,8.27,8.27,8.26,8.26,461500.0
2016-10-21 14:25:00,8.25,8.26,8.24,8.25,189000.0,8.25,8.26,8.24,8.25,189000.0
2016-10-21 14:30:00,8.25,8.25,8.24,8.25,93500.0,8.25,8.25,8.24,8.25,93500.0
2016-10-21 14:35:00,8.24,8.25,8.24,8.25,135000.0,8.24,8.25,8.24,8.25,135000.0
2016-10-21 14:40:00,8.25,8.26,8.25,8.25,418150.0,8.25,8.26,8.25,8.25,418150.0
2016-10-21 14:45:00,8.26,8.26,8.25,8.25,126450.0,8.26,8.26,8.25,8.25,126450.0
2016-10-21 14:50:00,8.25,8.26,8.25,8.26,353200.0,8.25,8.26,8.25,8.26,353200.0
2016-10-21 14:55:00,8.26,8.26,8.25,8.26,431050.0,8.26,8.26,8.25,8.26,431050.0
2016-10-21 15:00:00,8.26,8.26,8.25,8.25,197950.0,8.26,8.26,8.25,8.25,197950.0
2016-10-21 15:05:00,8.25,8.25,8.24,8.25,213700.0,8.25,8.25,8.24,8.25,213700.0
2016-10-21 15:10:00,8.25,8.25,8.24,8.24,465750.0,8.25,8.25,8.24,8.24,465750.0
2016-10-21 15:15:00,8.24,8.24,8.23,8.23,300450.0,8.24,8.24,8.23,8.23,300450.0
2016-10-21 15:20:00,8.23,8.24,8.23,8.24,355650.0,8.23,8.24,8.23,8.24,355650.0
2016-10-21 15:25:00,8.24,8.26,8.24,8.25,458800.0,8.24,8.26,8.24,8.25,458800.0
2016-10-21 15:30:00,8.26,8.26,8.25,8.26,565900.0,8.26,8.26,8.25,8.26,565900.0
2016-10-21 15:35:00,8.26,8.26,8.25,8.26,529100.0,8.26,8.26,8.25,8.26,529100.0
2016-10-21 15:40:00,8.26,8.27,8.25,8.26,672950.0,8.26,8.27,8.25,8.26,672950.0
2016-10-21 15:45:00,8.26,8.27,8.25,8.26,890600.0,8.26,8.27,8.25,8.26,890600.0
2016-10-21 15:50:00,8.26,8.26,8.25,8.25,841550.0,8.26,8.26,8.25,8.25,841550.0
2016-10-21 15:55:00,8.25,8.25,8.23,8.24,2547300.0,8.25,8.25,8.23,8.24,2547300.0
2016-10-24 09:30:00,8.33,8.35,8.29,8.32,1708450.0,8.33,8.35,8.29,8.32,1708450.0
2016-10-24 09:35:00,8.32,8.36,8.28,8.29,1036650.0,8.32,8.36,8.28,8.29,1036650.0
2016-10-24 09:40:00,8.29,8.29,8.21,8.22,1101350.0,8.29,8.29,8.21,8.22,1101350.0
2016-10-24 09:45:00,8.22,8.26,8.21,8.26,858900.0,8.22,8.26,8.21,8.26,858900.0
2016-10-24 09:50:00,8.24,8.25,8.22,8.22,589000.0,8.24,8.25,8.22,8.22,589000.0
2016-10-24 09:55:00,8.23,8.23,8.21,8.21,501550.0,8.23,8.23,8.21,8.21,501550.0
2016-10-24 10:00:00,8.2,8.21,8.19,8.19,923150.0,8.2,8.21,8.19,8.19,923150.0
2016-10-24 10:05:00,8.19,8.2,8.18,8.18,1081800.0,8.19,8.2,8.18,8.18,1081800.0
2016-10-24 10:10:00,8.18,8.21,8.18,8.2,1668700.0,8.18,8.21,8.18,8.2,1668700.0
2016-10-24 10:15:00,8.2,8.21,8.19,8.21,462500.0,8.2,8.21,8.19,8.21,462500.0
2016-10-24 10:20:00,8.2,8.24,8.2,8.23,628050.0,8.2,8.24,8.2,8.23,628050.0
2016-10-24 10:25:00,8.23,8.24,8.21,8.21,470000.0,8.23,8.24,8.21,8.21,470000.0
2016-10-24 10:30:00,8.22,8.22,8.21,8.22,479200.0,8.22,8.22,8.21,8.22,479200.0
2016-10-24 10:35:00,8.21,8.22,8.2,8.21,429950.0,8.21,8.22,8.2,8.21,429950.0
2016-10-24 10:40:00,8.22,8.22,8.19,8.19,459850.0,8.22,8.22,8.19,8.19,459850.0
2016-10-24 10:45:00,8.19,8.22,8.19,8.21,545600.0,8.19,8.22,8.19,8.21,545600.0
2016-10-24 10:50:00,8.21,8.21,8.2,8.21,123500.0,8.21,8.21,8.2,8.21,123500.0
2016-10-24 10:55:00,8.2,8.2,8.19,8.19,525650.0,8.2,8.2,8.19,8.19,525650.0
2016-10-24 11:00:00,8.19,8.19,8.16,8.17,730300.0,8.19,8.19,8.16,8.17,730300.0
2016-10-24 11:05:00,8.17,8.18,8.16,8.16,321800.0,8.17,8.18,8.16,8.16,321800.0
2016-10-24 11:10:00,8.17,8.18,8.16,8.18,697850.0,8.17,8.18,8.16,8.18,697850.0
2016-10-24 11:15:00,8.18,8.19,8.18,8.19,625550.0,8.18,8.19,8.18,8.19,625550.0
2016-10-24 11:20:00,8.19,8.19,8.19,8.19,270000.0,8.19,8.19,8.19,8.19,270000.0
2016-10-24 11:25:00,8.18,8.18,8.17,8.17,257500.0,8.18,8.18,8.17,8.17,257500.0
2016-10-24 11:30:00,8.17,8.17,8.16,8.17,321200.0,8.17,8.17,8.16,8.17,321200.0
2016-10-24 11:35:00,8.18,8.18,8.17,8.17,248050.0,8.18,8.18,8.17,8.17,248050.0
2016-10-24 11:40:00,8.16,8.17,8.16,8.17,257500.0,8.16,8.17,8.16,8.17,257500.0
2016-10-24 11:45:00,8.17,8.19,8.17,8.19,511500.0,8.17,8.19,8.17,8.19,511500.0
2016-10-24 11:50:00,8.19,8.19,8.17,8.18,567600.0,8.19,8.19,8.17,8.18,567600.0
2016-10-24 11:55:00,8.18,8.19,8.17,8.17,291250.0,8.18,8.19,8.17,8.17,291250.0
2016-10-24 12:00:00,8.18,8.19,8.18,8.19,254950.0,8.18,8.19,8.18,8.19,254950.0
2016-10-24 12:05:00,8.19,8.2,8.19,8.2,431450.0,8.19,8.2,8.19,8.2,431450.0
2016-10-24 12:10:00,8.2,8.23,8.2,8.22,397300.0,8.2,8.23,8.2,8.22,397300.0
2016-10-24 12:15:00,8.23,8.23,8.22,8.22,152500.0,8.23,8.23,8.22,8.22,152500.0
2016-10-24 12:20:00,8.22,8.23,8.22,8.23,125000.0,8.22,8.23,8.22,8.23,125000.0
2016-10-24 12:25:00,8.23,8.24,8.23,8.24,192500.0,8.23,8.24,8.23,8.24,192500.0
2016-10-24 12:30:00,8.24,8.25,8.23,8.24,219250.0,8.24,8.25,8.23,8.24,219250.0
2016-10-24 12:35:00,8.25,8.25,8.23,8.23,172000.0,8.25,8.25,8.23,8.23,172000.0
2016-10-24 12:40:00,8.23,8.23,8.22,8.23,288650.0,8.23,8.23,8.22,8.23,288650.0
2016-10-24 12:45:00,8.23,8.25,8.22,8.25,311250.0,8.23,8.25,8.22,8.25,311250.0
2016-10-24 12:50:00,8.25,8.25,8.25,8.25,172500.0,8.25,8.25,8.25,8.25,172500.0
2016-10-24 12:55:00,8.25,8.25,8.23,8.24,132500.0,8.25,8.25,8.23,8.24,132500.0
2016-10-24 13:00:00,8.23,8.24,8.21,8.22,209950.0,8.23,8.24,8.21,8.22,209950.0
2016-10-24 13:05:00,8.22,8.22,8.21,8.22,352500.0,8.22,8.22,8.21,8.22,352500.0
2016-10-24 13:10:00,8.22,8.23,8.22,8.23,251650.0,8.22,8.23,8.22,8.23,251650.0
2016-10-24 13:15:00,8.23,8.23,8.22,8.22,325500.0,8.23,8.23,8.22,8.22,325500.0
2016-10-24 13:20:00,8.22,8.23,8.22,8.23,124550.0,8.22,8.23,8.22,8.23,124550.0
2016-10-24 13:25:00,8.23,8.25,8.23,8.24,280850.0,8.23,8.25,8.23,8.24,280850.0
2016-10-24 13:30:00,8.24,8.25,8.23,8.24,126650.0,8.24,8.25,8.23,8.24,126650.0
2016-10-24 13:35:00,8.24,8.24,8.24,8.24,186700.0,8.24,8.24,8.24,8.24,186700.0
2016-10-24 13:40:00,8.24,8.26,8.24,8.25,115950.0,8.24,8.26,8.24,8.25,115950.0
2016-10-24 13:45:00,8.25,8.27,8.25,8.26,557050.0,8.25,8.27,8.25,8.26,557050.0
2016-10-24 13:50:00,8.26,8.27,8.26,8.26,702200.0,8.26,8.27,8.26,8.26,702200.0
2016-10-24 13:55:00,8.26,8.27,8.26,8.27,151400.0,8.26,8.27,8.26,8.27,151400.0
2016-10-24 14:00:00,8.27,8.28,8.27,8.27,150000.0,8.27,8.28,8.27,8.27,150000.0
2016-10-24 14:05:00,8.27,8.28,8.27,8.27,430900.0,8.27,8.28,8.27,8.27,430900.0
2016-10-24 14:10:00,8.27,8.28,8.27,8.28,130000.0,8.27,8.28,8.27,8.28,130000.0
2016-10-24 14:15:00,8.28,8.29,8.27,8.28,432700.0,8.28,8.29,8.27,8.28,432700.0
2016-10-24 14:20:00,8.29,8.3,8.28,8.29,572200.0,8.29,8.3,8.28,8.29,572200.0
2016-10-24 14:25:00,8.29,8.3,8.29,8.3,236900.0,8.29,8.3,8.29,8.3,236900.0
2016-10-24 14:30:00,8.3,8.31,8.29,8.3,764950.0,8.3,8.31,8.29,8.3,764950.0
2016-10-24 14:35:00,8.29,8.3,8.28,8.29,252450.0,8.29,8.3,8.28,8.29,252450.0
2016-10-24 14:40:00,8.29,8.3,8.28,8.28,270950.0,8.29,8.3,8.28,8.28,270950.0
2016-10-24 14:45:00,8.28,8.29,8.28,8.29,782100.0,8.28,8.29,8.28,8.29,782100.0
2016-10-24 14:50:00,8.29,8.29,8.28,8.28,314050.0,8.29,8.29,8.28,8.28,314050.0
2016-10-24 14:55:00,8.29,8.29,8.28,8.28,135500.0,8.29,8.29,8.28,8.28,135500.0
2016-10-24 15:00:00,8.29,8.29,8.28,8.28,529350.0,8.29,8.29,8.28,8.28,529350.0
2016-10-24 15:05:00,8.28,8.28,8.27,8.27,469750.0,8.28,8.28,8.27,8.27,469750.0
2016-10-24 15:10:00,8.27,8.28,8.27,8.28,103250.0,8.27,8.28,8.27,8.28,103250.0
2016-10-24 15:15:00,8.28,8.29,8.28,8.28,518250.0,8.28,8.29,8.28,8.28,518250.0
2016-10-24 15:20:00,8.27,8.28,8.27,8.27,129850.0,8.27,8.28,8.27,8.27,129850.0
2016-10-24 15:25:00,8.26,8.27,8.25,8.26,329850.0,8.26,8.27,8.25,8.26,329850.0
2016-10-24 15:30:00,8.26,8.27,8.25,8.26,285000.0,8.26,8.27,8.25,8.26,285000.0
2016-10-24 15:35:00,8.26,8.27,8.26,8.27,351750.0,8.26,8.27,8.26,8.27,351750.0
2016-10-24 15:40:00,8.27,8.27,8.26,8.27,536450.0,8.27,8.27,8.26,8.27,536450.0
2016-10-24 15:45:00,8.27,8.28,8.26,8.27,481500.0,8.27,8.28,8.26,8.27,481500.0
2016-10-24 15:50:00,8.27,8.28,8.27,8.27,703850.0,8.27,8.28,8.27,8.27,703850.0
2016-10-24 15:55:00,8.27,8.28,8.27,8.27,1371800.0,8.27,8.28,8.27,8.27,1371800.0
2016-10-25 09:30:00,8.21,8.26,8.2,8.24,1336500.0,8.21,8.26,8.2,8.24,1336500.0
2016-10-25 09:35:00,8.26,8.28,8.24,8.26,918950.0,8.26,8.28,8.24,8.26,918950.0
2016-10-25 09:40:00,8.24,8.25,8.22,8.24,663400.0,8.24,8.25,8.22,8.24,663400.0
2016-10-25 09:45:00,8.24,8.28,8.24,8.27,445600.0,8.24,8.28,8.24,8.27,445600.0
2016-10-25 09:50:00,8.28,8.29,8.26,8.28,1841250.0,8.28,8.29,8.26,8.28,1841250.0
2016-10-25 09:55:00,8.29,8.3,8.25,8.3,2047150.0,8.29,8.3,8.25,8.3,2047150.0
2016-10-25 10:00:00,8.3,8.33,8.28,8.31,1374350.0,8.3,8.33,8.28,8.31,1374350.0
2016-10-25 10:05:00,8.32,8.33,8.31,8.32,1794900.0,8.32,8.33,8.31,8.32,1794900.0
2016-10-25 10:10:00,8.32,8.32,8.29,8.3,1053950.0,8.32,8.32,8.29,8.3,1053950.0
2016-10-25 10:15:00,8.3,8.3,8.27,8.27,1904150.0,8.3,8.3,8.27,8.27,1904150.0
2016-10-25 10:20:00,8.28,8.28,8.28,8.28,382100.0,8.28,8.28,8.28,8.28,382100.0
2016-10-25 10:25:00,8.29,8.32,8.27,8.32,429900.0,8.29,8.32,8.27,8.32,429900.0
2016-10-25 10:30:00,8.32,8.32,8.3,8.3,256700.0,8.32,8.32,8.3,8.3,256700.0
2016-10-25 10:35:00,8.3,8.31,8.3,8.3,431400.0,8.3,8.31,8.3,8.3,431400.0
2016-10-25 10:40:00,8.29,8.3,8.28,8.29,284250.0,8.29,8.3,8.28,8.29,284250.0
2016-10-25 10:45:00,8.3,8.32,8.29,8.32,318550.0,8.3,8.32,8.29,8.32,318550.0
2016-10-25 10:50:00,8.32,8.34,8.32,8.33,610500.0,8.32,8.34,8.32,8.33,610500.0
2016-10-25 10:55:00,8.33,8.35,8.33,8.35,1167500.0,8.33,8.35,8.33,8.35,1167500.0
2016-10-25 11:00:00,8.35,8.35,8.34,8.35,370000.0,8.35,8.35,8.34,8.35,370000.0
2016-10-25 11:05:00,8.34,8.34,8.33,8.33,553500.0,8.34,8.34,8.33,8.33,553500.0
2016-10-25 11:10:00,8.33,8.34,8.32,8.33,451700.0,8.33,8.34,8.32,8.33,451700.0
2016-10-25 11:15:00,8.33,8.33,8.3,8.3,520150.0,8.33,8.33,8.3,8.3,520150.0
2016-10-25 11:20:00,8.3,8.31,8.29,8.3,632100.0,8.3,8.31,8.29,8.3,632100.0
2016-10-25 11:25:00,8.3,8.32,8.3,8.32,185050.0,8.3,8.32,8.3,8.32,185050.0
2016-10-25 11:30:00,8.32,8.32,8.29,8.3,618800.0,8.32,8.32,8.29,8.3,618800.0
2016-10-25 11:35:00,8.3,8.32,8.29,8.31,450150.0,8.3,8.32,8.29,8.31,450150.0
2016-10-25 11:40:00,8.31,8.31,8.29,8.3,891200.0,8.31,8.31,8.29,8.3,891200.0
2016-10-25 11:45:00,8.3,8.32,8.3,8.3,269950.0,8.3,8.32,8.3,8.3,269950.0
2016-10-25 11:50:00,8.3,8.32,8.3,8.32,250300.0,8.3,8.32,8.3,8.32,250300.0
2016-10-25 11:55:00,8.32,8.32,8.32,8.32,346150.0,8.32,8.32,8.32,8.32,346150.0
2016-10-25 12:00:00,8.32,8.32,8.31,8.31,342000.0,8.32,8.32,8.31,8.31,342000.0
2016-10-25 12:05:00,8.31,8.31,8.29,8.3,369100.0,8.31,8.31,8.29,8.3,369100.0
2016-10-25 12:10:00,8.3,8.3,8.29,8.29,415000.0,8.3,8.3,8.29,8.29,415000.0
2016-10-25 12:15:00,8.29,8.31,8.29,8.31,210850.0,8.29,8.31,8.29,8.31,210850.0
2016-10-25 12:20:00,8.3,8.31,8.3,8.3,252300.0,8.3,8.31,8.3,8.3,252300.0
2016-10-25 12:25:00,8.3,8.3,8.28,8.28,529450.0,8.3,8.3,8.28,8.28,529450.0
2016-10-25 12:30:00,8.28,8.29,8.26,8.26,1602750.0,8.28,8.29,8.26,8.26,1602750.0
2016-10-25 12:35:00,8.26,8.28,8.26,8.28,205600.0,8.26,8.28,8.26,8.28,205600.0
2016-10-25 12:40:00,8.27,8.27,8.25,8.25,166850.0,8.27,8.27,8.25,8.25,166850.0
2016-10-25 12:45:00,8.25,8.25,8.25,8.25,280700.0,8.25,8.25,8.25,8.25,280700.0
2016-10-25 12:50:00,8.25,8.26,8.25,8.25,203500.0,8.25,8.26,8.25,8.25,203500.0
2016-10-25 12:55:00,8.25,8.26,8.25,8.25,201950.0,8.25,8.26,8.25,8.25,201950.0
2016-10-25 13:00:00,8.25,8.25,8.23,8.24,730350.0,8.25,8.25,8.23,8.24,730350.0
2016-10-25 13:05:00,8.24,8.25,8.23,8.24,546550.0,8.24,8.25,8.23,8.24,546550.0
2016-10-25 13:10:00,8.24,8.24,8.23,8.24,330000.0,8.24,8.24,8.23,8.24,330000.0
2016-10-25 13:15:00,8.24,8.24,8.22,8.23,421250.0,8.24,8.24,8.22,8.23,421250.0
2016-10-25 13:20:00,8.23,8.24,8.22,8.23,367100.0,8.23,8.24,8.22,8.23,367100.0
2016-10-25 13:25:00,8.23,8.24,8.23,8.23,275050.0,8.23,8.24,8.23,8.23,275050.0
2016-10-25 13:30:00,8.23,8.24,8.22,8.22,142500.0,8.23,8.24,8.22,8.22,142500.0
2016-10-25 13:35:00,8.22,8.23,8.19,8.19,671200.0,8.22,8.23,8.19,8.19,671200.0
2016-10-25 13:40:00,8.2,8.2,8.18,8.19,684750.0,8.2,8.2,8.18,8.19,684750.0
2016-10-25 13:45:00,8.19,8.2,8.19,8.2,681300.0,8.19,8.2,8.19,8.2,681300.0
2016-10-25 13:50:00,8.2,8.2,8.2,8.2,628850.0,8.2,8.2,8.2,8.2,628850.0
2016-10-25 13:55:00,8.2,8.2,8.2,8.2,489050.0,8.2,8.2,8.2,8.2,489050.0
2016-10-25 14:00:00,8.21,8.22,8.21,8.22,566850.0,8.21,8.22,8.21,8.22,566850.0
2016-10-25 14:05:00,8.21,8.22,8.21,8.21,402250.0,8.21,8.22,8.21,8.21,402250.0
2016-10-25 14:10:00,8.21,8.22,8.2,8.22,716600.0,8.21,8.22,8.2,8.22,716600.0
2016-10-25 14:15:00,8.22,8.22,8.21,8.21,197500.0,8.22,8.22,8.21,8.21,197500.0
2016-10-25 14:20:00,8.21,8.22,8.21,8.21,304000.0,8.21,8.22,8.21,8.21,304000.0
2016-10-25 14:25:00,8.22,8.22,8.22,8.22,339750.0,8.22,8.22,8.22,8.22,339750.0
2016-10-25 14:30:00,8.22,8.23,8.21,8.21,704100.0,8.22,8.23,8.21,8.21,704100.0
2016-10-25 14:35:00,8.21,8.22,8.2,8.21,687800.0,8.21,8.22,8.2,8.21,687800.0
2016-10-25 14:40:00,8.21,8.21,8.19,8.2,759650.0,8.21,8.21,8.19,8.2,759650.0
2016-10-25 14:45:00,8.2,8.2,8.19,8.2,539250.0,8.2,8.2,8.19,8.2,539250.0
2016-10-25 14:50:00,8.2,8.2,8.15,8.15,1430900.0,8.2,8.2,8.15,8.15,1430900.0
2016-10-25 14:55:00,8.15,8.18,8.15,8.18,650250.0,8.15,8.18,8.15,8.18,650250.0
2016-10-25 15:00:00,8.17,8.18,8.15,8.15,1375050.0,8.17,8.18,8.15,8.15,1375050.0
2016-10-25 15:05:00,8.15,8.16,8.13,8.13,1101750.0,8.15,8.16,8.13,8.13,1101750.0
2016-10-25 15:10:00,8.14,8.14,8.1,8.11,1563550.0,8.14,8.14,8.1,8.11,1563550.0
2016-10-25 15:15:00,8.12,8.12,8.08,8.09,2592250.0,8.12,8.12,8.08,8.09,2592250.0
2016-10-25 15:20:00,8.1,8.11,8.09,8.11,1563250.0,8.1,8.11,8.09,8.11,1563250.0
2016-10-25 15:25:00,8.11,8.12,8.11,8.12,2292850.0,8.11,8.12,8.11,8.12,2292850.0
2016-10-25 15:30:00,8.12,8.15,8.12,8.12,3054600.0,8.12,8.15,8.12,8.12,3054600.0
2016-10-25 15:35:00,8.12,8.15,8.11,8.15,2040550.0,8.12,8.15,8.11,8.15,2040550.0
2016-10-25 15:40:00,8.15,8.16,8.13,8.13,1429700.0,8.15,8.16,8.13,8.13,1429700.0
2016-10-25 15:45:00,8.13,8.13,8.11,8.11,1579800.0,8.13,8.13,8.11,8.11,1579800.0
2016-10-25 15:50:00,8.11,8.12,8.1,8.12,2009150.0,8.11,8.12,8.1,8.12,2009150.0
2016-10-25 15:55:00,8.12,8.13,8.11,8.11,3829200.0,8.12,8.13,8.11,8.11,3829200.0
2016-10-26 09:30:00,7.74,7.76,7.61,7.73,13095900.0,7.74,7.76,7.61,7.73,13095900.0
2016-10-26 09:35:00,7.72,7.78,7.65,7.65,8745900.0,7.72,7.78,7.65,7.65,8745900.0
2016-10-26 09:40:00,7.65,7.66,7.56,7.61,12059600.0,7.65,7.66,7.56,7.61,12059600.0
2016-10-26 09:45:00,7.61,7.68,7.6,7.61,7319500.0,7.61,7.68,7.6,7.61,7319500.0
2016-10-26 09:50:00,7.61,7.63,7.54,7.57,6760400.0,7.61,7.63,7.54,7.57,6760400.0
2016-10-26 09:55:00,7.56,7.57,7.52,7.54,5247050.0,7.56,7.57,7.52,7.54,5247050.0
2016-10-26 10:00:00,7.55,7.58,7.53,7.57,5130200.0,7.55,7.58,7.53,7.57,5130200.0
2016-10-26 10:05:00,7.57,7.6,7.56,7.59,4166900.0,7.57,7.6,7.56,7.59,4166900.0
2016-10-26 10:10:00,7.59,7.6,7.55,7.57,2918000.0,7.59,7.6,7.55,7.57,2918000.0
2016-10-26 10:15:00,7.57,7.6,7.55,7.56,2917500.0,7.57,7.6,7.55,7.56,2917500.0
2016-10-26 10:20:00,7.56,7.57,7.54,7.55,2858850.0,7.56,7.57,7.54,7.55,2858850.0
2016-10-26 10:25:00,7.55,7.55,7.53,7.55,3024850.0,7.55,7.55,7.53,7.55,3024850.0
2016-10-26 10:30:00,7.55,7.57,7.51,7.52,3874050.0,7.55,7.57,7.51,7.52,3874050.0
2016-10-26 10:35:00,7.51,7.54,7.51,7.52,2155250.0,7.51,7.54,7.51,7.52,2155250.0
2016-10-26 10:40:00,7.52,7.53,7.5,7.51,3356000.0,7.52,7.53,7.5,7.51,3356000.0
2016-10-26 10:45:00,7.51,7.52,7.49,7.5,3645200.0,7.51,7.52,7.49,7.5,3645200.0
2016-10-26 10:50:00,7.5,7.5,7.46,7.47,3578950.0,7.5,7.5,7.46,7.47,3578950.0
2016-10-26 10:55:00,7.47,7.47,7.43,7.47,4839600.0,7.47,7.47,7.43,7.47,4839600.0
2016-10-26 11:00:00,7.46,7.48,7.44,7.45,3259650.0,7.46,7.48,7.44,7.45,3259650.0
2016-10-26 11:05:00,7.46,7.47,7.44,7.47,1784500.0,7.46,7.47,7.44,7.47,1784500.0
2016-10-26 11:10:00,7.47,7.5,7.46,7.5,3629300.0,7.47,7.5,7.46,7.5,3629300.0
2016-10-26 11:15:00,7.5,7.5,7.48,7.48,2145800.0,7.5,7.5,7.48,7.48,2145800.0
2016-10-26 11:20:00,7.49,7.5,7.46,7.5,2208450.0,7.49,7.5,7.46,7.5,2208450.0
2016-10-26 11:25:00,7.49,7.53,7.49,7.52,3818800.0,7.49,7.53,7.49,7.52,3818800.0
2016-10-26 11:30:00,7.52,7.55,7.52,7.55,3409750.0,7.52,7.55,7.52,7.55,3409750.0
2016-10-26 11:35:00,7.55,7.55,7.52,7.54,3404600.0,7.55,7.55,7.52,7.54,3404600.0
2016-10-26 11:40:00,7.54,7.55,7.51,7.52,2521400.0,7.54,7.55,7.51,7.52,2521400.0
2016-10-26 11:45:00,7.52,7.52,7.49,7.5,1982600.0,7.52,7.52,7.49,7.5,1982600.0
2016-10-26 11:50:00,7.5,7.54,7.5,7.54,2118100.0,7.5,7.54,7.5,7.54,2118100.0
2016-10-26 11:55:00,7.53,7.54,7.51,7.52,1045150.0,7.53,7.54,7.51,7.52,1045150.0
2016-10-26 12:00:00,7.52,7.53,7.51,7.51,2682250.0,7.52,7.53,7.51,7.51,2682250.0
2016-10-26 12:05:00,7.52,7.52,7.5,7.5,1441600.0,7.52,7.52,7.5,7.5,1441600.0
2016-10-26 12:10:00,7.5,7.51,7.49,7.5,1214400.0,7.5,7.51,7.49,7.5,1214400.0
2016-10-26 12:15:00,7.5,7.5,7.47,7.48,2301000.0,7.5,7.5,7.47,7.48,2301000.0
2016-10-26 12:20:00,7.47,7.49,7.47,7.48,1237450.0,7.47,7.49,7.47,7.48,1237450.0
2016-10-26 12:25:00,7.48,7.48,7.45,7.46,2182850.0,7.48,7.48,7.45,7.46,2182850.0
2016-10-26 12:30:00,7.46,7.47,7.45,7.45,1806500.0,7.46,7.47,7.45,7.45,1806500.0
2016-10-26 12:35:00,7.46,7.46,7.43,7.45,2115400.0,7.46,7.46,7.43,7.45,2115400.0
2016-10-26 12:40:00,7.45,7.45,7.42,7.44,1891550.0,7.45,7.45,7.42,7.44,1891550.0
2016-10-26 12:45:00,7.44,7.46,7.42,7.44,1362300.0,7.44,7.46,7.42,7.44,1362300.0
2016-10-26 12:50:00,7.43,7.44,7.42,7.43,1823700.0,7.43,7.44,7.42,7.43,1823700.0
2016-10-26 12:55:00,7.43,7.44,7.43,7.43,1529100.0,7.43,7.44,7.43,7.43,1529100.0
2016-10-26 13:00:00,7.43,7.44,7.43,7.44,821300.0,7.43,7.44,7.43,7.44,821300.0
2016-10-26 13:05:00,7.44,7.44,7.43,7.43,837350.0,7.44,7.44,7.43,7.43,837350.0
2016-10-26 13:10:00,7.43,7.43,7.41,7.41,1096950.0,7.43,7.43,7.41,7.41,1096950.0
2016-10-26 13:15:00,7.41,7.43,7.4,7.43,2740900.0,7.41,7.43,7.4,7.43,2740900.0
2016-10-26 13:20:00,7.42,7.43,7.4,7.4,1544050.0,7.42,7.43,7.4,7.4,1544050.0
2016-10-26 13:25:00,7.4,7.43,7.4,7.43,1980650.0,7.4,7.43,7.4,7.43,1980650.0
2016-10-26 13:30:00,7.42,7.42,7.39,7.39,1359850.0,7.42,7.42,7.39,7.39,1359850.0
2016-10-26 13:35:00,7.39,7.39,7.36,7.36,2863750.0,7.39,7.39,7.36,7.36,2863750.0
2016-10-26 13:40:00,7.36,7.36,7.33,7.34,3271050.0,7.36,7.36,7.33,7.34,3271050.0
2016-10-26 13:45:00,7.34,7.34,7.3,7.32,4269100.0,7.34,7.34,7.3,7.32,4269100.0
2016-10-26 13:50:00,7.31,7.32,7.26,7.26,4739700.0,7.31,7.32,7.26,7.26,4739700.0
2016-10-26 13:55:00,7.26,7.31,7.26,7.31,5682800.0,7.26,7.31,7.26,7.31,5682800.0
2016-10-26 14:00:00,7.31,7.34,7.3,7.32,5360300.0,7.31,7.34,7.3,7.32,5360300.0
2016-10-26 14:05:00,7.32,7.34,7.32,7.32,2310250.0,7.32,7.34,7.32,7.32,2310250.0
2016-10-26 14:10:00,7.32,7.35,7.3,7.34,2402050.0,7.32,7.35,7.3,7.34,2402050.0
2016-10-26 14:15:00,7.33,7.34,7.33,7.33,1712300.0,7.33,7.34,7.33,7.33,1712300.0
2016-10-26 14:20:00,7.33,7.34,7.33,7.33,1513000.0,7.33,7.34,7.33,7.33,1513000.0
2016-10-26 14:25:00,7.33,7.34,7.31,7.31,2019700.0,7.33,7.34,7.31,7.31,2019700.0
2016-10-26 14:30:00,7.31,7.31,7.29,7.29,2299700.0,7.31,7.31,7.29,7.29,2299700.0
2016-10-26 14:35:00,7.29,7.32,7.28,7.31,2059400.0,7.29,7.32,7.28,7.31,2059400.0
2016-10-26 14:40:00,7.31,7.31,7.29,7.3,1576550.0,7.31,7.31,7.29,7.3,1576550.0
2016-10-26 14:45:00,7.3,7.31,7.3,7.3,1233050.0,7.3,7.31,7.3,7.3,1233050.0
2016-10-26 14:50:00,7.3,7.3,7.28,7.28,1518450.0,7.3,7.3,7.28,7.28,1518450.0
2016-10-26 14:55:00,7.28,7.3,7.28,7.3,1435750.0,7.28,7.3,7.28,7.3,1435750.0
2016-10-26 15:00:00,7.3,7.33,7.29,7.32,2136800.0,7.3,7.33,7.29,7.32,2136800.0
2016-10-26 15:05:00,7.33,7.33,7.31,7.33,2433200.0,7.33,7.33,7.31,7.33,2433200.0
2016-10-26 15:10:00,7.33,7.34,7.31,7.33,2712100.0,7.33,7.34,7.31,7.33,2712100.0
2016-10-26 15:15:00,7.33,7.37,7.33,7.37,3728400.0,7.33,7.37,7.33,7.37,3728400.0
2016-10-26 15:20:00,7.37,7.39,7.36,7.39,4527500.0,7.37,7.39,7.36,7.39,4527500.0
2016-10-26 15:25:00,7.39,7.39,7.37,7.38,3743450.0,7.39,7.39,7.37,7.38,3743450.0
2016-10-26 15:30:00,7.38,7.4,7.36,7.38,3793250.0,7.38,7.4,7.36,7.38,3793250.0
2016-10-26 15:35:00,7.39,7.4,7.38,7.39,4069900.0,7.39,7.4,7.38,7.39,4069900.0
2016-10-26 15:40:00,7.39,7.39,7.35,7.38,3195750.0,7.39,7.39,7.35,7.38,3195750.0
2016-10-26 15:45:00,7.38,7.4,7.38,7.38,2889700.0,7.38,7.4,7.38,7.38,2889700.0
2016-10-26 15:50:00,7.38,7.4,7.38,7.38,4472200.0,7.38,7.4,7.38,7.38,4472200.0
2016-10-26 15:55:00,7.38,7.38,7.36,7.36,6396700.0,7.38,7.38,7.36,7.36,6396700.0
2016-10-27 09:30:00,7.39,7.39,7.33,7.34,2387100.0,7.39,7.39,7.33,7.34,2387100.0
2016-10-27 09:35:00,7.34,7.34,7.31,7.31,3567800.0,7.34,7.34,7.31,7.31,3567800.0
2016-10-27 09:40:00,7.32,7.38,7.31,7.35,2237750.0,7.32,7.38,7.31,7.35,2237750.0
2016-10-27 09:45:00,7.35,7.36,7.34,7.34,684950.0,7.35,7.36,7.34,7.34,684950.0
2016-10-27 09:50:00,7.34,7.36,7.34,7.35,1254400.0,7.34,7.36,7.34,7.35,1254400.0
2016-10-27 09:55:00,7.35,7.38,7.35,7.37,1555600.0,7.35,7.38,7.35,7.37,1555600.0
2016-10-27 10:00:00,7.37,7.4,7.37,7.4,2634600.0,7.37,7.4,7.37,7.4,2634600.0
2016-10-27 10:05:00,7.4,7.4,7.36,7.36,1822750.0,7.4,7.4,7.36,7.36,1822750.0
2016-10-27 10:10:00,7.36,7.36,7.32,7.32,1835150.0,7.36,7.36,7.32,7.32,1835150.0
2016-10-27 10:15:00,7.32,7.33,7.31,7.31,1535000.0,7.32,7.33,7.31,7.31,1535000.0
2016-10-27 10:20:00,7.32,7.34,7.32,7.32,863100.0,7.32,7.34,7.32,7.32,863100.0
2016-10-27 10:25:00,7.32,7.34,7.32,7.34,1192050.0,7.32,7.34,7.32,7.34,1192050.0
2016-10-27 10:30:00,7.33,7.33,7.3,7.3,926650.0,7.33,7.33,7.3,7.3,926650.0
2016-10-27 10:35:00,7.3,7.31,7.3,7.31,1174700.0,7.3,7.31,7.3,7.31,1174700.0
2016-10-27 10:40:00,7.31,7.31,7.3,7.3,1366600.0,7.31,7.31,7.3,7.3,1366600.0
2016-10-27 10:45:00,7.3,7.31,7.28,7.28,2667800.0,7.3,7.31,7.28,7.28,2667800.0
2016-10-27 10:50:00,7.28,7.28,7.27,7.28,1584750.0,7.28,7.28,7.27,7.28,1584750.0
2016-10-27 10:55:00,7.28,7.28,7.28,7.28,885800.0,7.28,7.28,7.28,7.28,885800.0
2016-10-27 11:00:00,7.28,7.3,7.28,7.29,1216850.0,7.28,7.3,7.28,7.29,1216850.0
2016-10-27 11:05:00,7.29,7.3,7.29,7.29,702050.0,7.29,7.3,7.29,7.29,702050.0
2016-10-27 11:10:00,7.29,7.29,7.29,7.29,413400.0,7.29,7.29,7.29,7.29,413400.0
2016-10-27 11:15:00,7.29,7.29,7.28,7.29,660550.0,7.29,7.29,7.28,7.29,660550.0
2016-10-27 11:20:00,7.29,7.3,7.29,7.29,553000.0,7.29,7.3,7.29,7.29,553000.0
2016-10-27 11:25:00,7.29,7.3,7.29,7.29,578100.0,7.29,7.3,7.29,7.29,578100.0
2016-10-27 11:30:00,7.29,7.3,7.29,7.29,938050.0,7.29,7.3,7.29,7.29,938050.0
2016-10-27 11:35:00,7.29,7.3,7.29,7.3,428000.0,7.29,7.3,7.29,7.3,428000.0
2016-10-27 11:40:00,7.29,7.33,7.29,7.32,1338900.0,7.29,7.33,7.29,7.32,1338900.0
2016-10-27 11:45:00,7.32,7.33,7.32,7.33,435700.0,7.32,7.33,7.32,7.33,435700.0
2016-10-27 11:50:00,7.33,7.33,7.32,7.32,310550.0,7.33,7.33,7.32,7.32,310550.0
2016-10-27 11:55:00,7.32,7.33,7.32,7.33,337300.0,7.32,7.33,7.32,7.33,337300.0
2016-10-27 12:00:00,7.32,7.33,7.32,7.32,635400.0,7.32,7.33,7.32,7.32,635400.0
2016-10-27 12:05:00,7.33,7.33,7.32,7.32,957400.0,7.33,7.33,7.32,7.32,957400.0
2016-10-27 12:10:00,7.33,7.33,7.31,7.32,546600.0,7.33,7.33,7.31,7.32,546600.0
2016-10-27 12:15:00,7.32,7.33,7.32,7.32,473300.0,7.32,7.33,7.32,7.32,473300.0
2016-10-27 12:20:00,7.32,7.33,7.32,7.32,407500.0,7.32,7.33,7.32,7.32,407500.0
2016-10-27 12:25:00,7.32,7.32,7.31,7.32,491300.0,7.32,7.32,7.31,7.32,491300.0
2016-10-27 12:30:00,7.32,7.32,7.31,7.32,402650.0,7.32,7.32,7.31,7.32,402650.0
2016-10-27 12:35:00,7.32,7.32,7.31,7.32,256000.0,7.32,7.32,7.31,7.32,256000.0
2016-10-27 12:40:00,7.32,7.32,7.31,7.32,458000.0,7.32,7.32,7.31,7.32,458000.0
2016-10-27 12:45:00,7.32,7.33,7.32,7.33,362250.0,7.32,7.33,7.32,7.33,362250.0
2016-10-27 12:50:00,7.33,7.33,7.33,7.33,602100.0,7.33,7.33,7.33,7.33,602100.0
2016-10-27 12:55:00,7.33,7.33,7.33,7.33,312200.0,7.33,7.33,7.33,7.33,312200.0
2016-10-27 13:00:00,7.33,7.35,7.33,7.35,1656750.0,7.33,7.35,7.33,7.35,1656750.0
2016-10-27 13:05:00,7.35,7.36,7.34,7.36,591650.0,7.35,7.36,7.34,7.36,591650.0
2016-10-27 13:10:00,7.36,7.38,7.35,7.37,1116900.0,7.36,7.38,7.35,7.37,1116900.0
2016-10-27 13:15:00,7.37,7.38,7.37,7.37,319200.0,7.37,7.38,7.37,7.37,319200.0
2016-10-27 13:20:00,7.37,7.38,7.37,7.38,554100.0,7.37,7.38,7.37,7.38,554100.0
2016-10-27 13:25:00,7.38,7.39,7.38,7.39,669000.0,7.38,7.39,7.38,7.39,669000.0
2016-10-27 13:30:00,7.4,7.42,7.39,7.42,1493600.0,7.4,7.42,7.39,7.42,1493600.0
2016-10-27 13:35:00,7.42,7.47,7.42,7.46,2575050.0,7.42,7.47,7.42,7.46,2575050.0
2016-10-27 13:40:00,7.46,7.46,7.43,7.43,1587750.0,7.46,7.46,7.43,7.43,1587750.0
2016-10-27 13:45:00,7.43,7.45,7.43,7.43,780650.0,7.43,7.45,7.43,7.43,780650.0
2016-10-27 13:50:00,7.43,7.43,7.42,7.43,880150.0,7.43,7.43,7.42,7.43,880150.0
2016-10-27 13:55:00,7.44,7.46,7.43,7.46,680850.0,7.44,7.46,7.43,7.46,680850.0
2016-10-27 14:00:00,7.45,7.46,7.45,7.46,684250.0,7.45,7.46,7.45,7.46,684250.0
2016-10-27 14:05:00,7.46,7.46,7.45,7.45,807350.0,7.46,7.46,7.45,7.45,807350.0
2016-10-27 14:10:00,7.45,7.46,7.45,7.45,502800.0,7.45,7.46,7.45,7.45,502800.0
2016-10-27 14:15:00,7.45,7.46,7.45,7.45,716250.0,7.45,7.46,7.45,7.45,716250.0
2016-10-27 14:20:00,7.45,7.45,7.45,7.45,678750.0,7.45,7.45,7.45,7.45,678750.0
2016-10-27 14:25:00,7.45,7.46,7.45,7.45,1013800.0,7.45,7.46,7.45,7.45,1013800.0
2016-10-27 14:30:00,7.45,7.46,7.45,7.46,391850.0,7.45,7.46,7.45,7.46,391850.0
2016-10-27 14:35:00,7.46,7.46,7.46,7.46,639600.0,7.46,7.46,7.46,7.46,639600.0
2016-10-27 14:40:00,7.46,7.47,7.46,7.46,1154700.0,7.46,7.47,7.46,7.46,1154700.0
2016-10-27 14:45:00,7.46,7.46,7.45,7.45,744700.0,7.46,7.46,7.45,7.45,744700.0
2016-10-27 14:50:00,7.45,7.45,7.43,7.43,867750.0,7.45,7.45,7.43,7.43,867750.0
2016-10-27 14:55:00,7.43,7.43,7.41,7.42,660900.0,7.43,7.43,7.41,7.42,660900.0
2016-10-27 15:00:00,7.42,7.43,7.42,7.42,380000.0,7.42,7.43,7.42,7.42,380000.0
2016-10-27 15:05:00,7.42,7.42,7.4,7.41,894400.0,7.42,7.42,7.4,7.41,894400.0
2016-10-27 15:10:00,7.41,7.41,7.37,7.37,1048800.0,7.41,7.41,7.37,7.37,1048800.0
2016-10-27 15:15:00,7.37,7.38,7.35,7.36,1242000.0,7.37,7.38,7.35,7.36,1242000.0
2016-10-27 15:20:00,7.36,7.38,7.35,7.37,1279400.0,7.36,7.38,7.35,7.37,1279400.0
2016-10-27 15:25:00,7.37,7.37,7.36,7.36,852950.0,7.37,7.37,7.36,7.36,852950.0
2016-10-27 15:30:00,7.36,7.38,7.35,7.35,1214250.0,7.36,7.38,7.35,7.35,1214250.0
2016-10-27 15:35:00,7.35,7.37,7.35,7.35,918200.0,7.35,7.37,7.35,7.35,918200.0
2016-10-27 15:40:00,7.35,7.37,7.35,7.37,780100.0,7.35,7.37,7.35,7.37,780100.0
2016-10-27 15:45:00,7.37,7.37,7.35,7.36,1110150.0,7.37,7.37,7.35,7.36,1110150.0
2016-10-27 15:50:00,7.36,7.37,7.36,7.36,1406650.0,7.36,7.37,7.36,7.36,1406650.0
2016-10-27 15:55:00,7.36,7.38,7.36,7.37,1852000.0,7.36,7.38,7.36,7.37,1852000.0
2016-10-28 09:30:00,7.37,7.39,7.32,7.38,2870500.0,7.37,7.39,7.32,7.38,2870500.0
2016-10-28 09:35:00,7.39,7.43,7.38,7.41,816500.0,7.39,7.43,7.38,7.41,816500.0
2016-10-28 09:40:00,7.41,7.42,7.39,7.42,622300.0,7.41,7.42,7.39,7.42,622300.0
2016-10-28 09:45:00,7.42,7.44,7.41,7.44,1249400.0,7.42,7.44,7.41,7.44,1249400.0
2016-10-28 09:50:00,7.43,7.44,7.42,7.42,752550.0,7.43,7.44,7.42,7.42,752550.0
2016-10-28 09:55:00,7.42,7.43,7.4,7.43,259000.0,7.42,7.43,7.4,7.43,259000.0
2016-10-28 10:00:00,7.43,7.43,7.42,7.42,329000.0,7.43,7.43,7.42,7.42,329000.0
2016-10-28 10:05:00,7.42,7.44,7.42,7.43,426500.0,7.42,7.44,7.42,7.43,426500.0
2016-10-28 10:10:00,7.43,7.45,7.43,7.44,583650.0,7.43,7.45,7.43,7.44,583650.0
2016-10-28 10:15:00,7.44,7.44,7.43,7.44,328600.0,7.44,7.44,7.43,7.44,328600.0
2016-10-28 10:20:00,7.43,7.44,7.42,7.43,420150.0,7.43,7.44,7.42,7.43,420150.0
2016-10-28 10:25:00,7.44,7.45,7.43,7.45,250050.0,7.44,7.45,7.43,7.45,250050.0
2016-10-28 10:30:00,7.44,7.46,7.44,7.44,694800.0,7.44,7.46,7.44,7.44,694800.0
2016-10-28 10:35:00,7.45,7.45,7.43,7.45,554650.0,7.45,7.45,7.43,7.45,554650.0
2016-10-28 10:40:00,7.45,7.45,7.43,7.45,551250.0,7.45,7.45,7.43,7.45,551250.0
2016-10-28 10:45:00,7.45,7.45,7.44,7.44,379550.0,7.45,7.45,7.44,7.44,379550.0
2016-10-28 10:50:00,7.44,7.44,7.43,7.44,1003250.0,7.44,7.44,7.43,7.44,1003250.0
2016-10-28 10:55:00,7.44,7.45,7.43,7.44,614650.0,7.44,7.45,7.43,7.44,614650.0
2016-10-28 11:00:00,7.44,7.45,7.44,7.44,496650.0,7.44,7.45,7.44,7.44,496650.0
2016-10-28 11:05:00,7.44,7.45,7.44,7.45,424000.0,7.44,7.45,7.44,7.45,424000.0
2016-10-28 11:10:00,7.45,7.46,7.44,7.46,1108150.0,7.45,7.46,7.44,7.46,1108150.0
2016-10-28 11:15:00,7.45,7.46,7.45,7.45,393300.0,7.45,7.46,7.45,7.45,393300.0
2016-10-28 11:20:00,7.45,7.46,7.45,7.45,429250.0,7.45,7.46,7.45,7.45,429250.0
2016-10-28 11:25:00,7.45,7.46,7.45,7.45,800050.0,7.45,7.46,7.45,7.45,800050.0
2016-10-28 11:30:00,7.45,7.46,7.44,7.45,747750.0,7.45,7.46,7.44,7.45,747750.0
2016-10-28 11:35:00,7.45,7.45,7.45,7.45,590100.0,7.45,7.45,7.45,7.45,590100.0
2016-10-28 11:40:00,7.45,7.46,7.44,7.45,606900.0,7.45,7.46,7.44,7.45,606900.0
2016-10-28 11:45:00,7.45,7.45,7.43,7.44,777750.0,7.45,7.45,7.43,7.44,777750.0
2016-10-28 11:50:00,7.44,7.44,7.42,7.42,1052100.0,7.44,7.44,7.42,7.42,1052100.0
2016-10-28 11:55:00,7.42,7.43,7.41,7.41,280000.0,7.42,7.43,7.41,7.41,280000.0
2016-10-28 12:00:00,7.41,7.42,7.41,7.42,475100.0,7.41,7.42,7.41,7.42,475100.0
2016-10-28 12:05:00,7.42,7.43,7.42,7.42,136500.0,7.42,7.43,7.42,7.42,136500.0
2016-10-28 12:10:00,7.43,7.44,7.43,7.43,443450.0,7.43,7.44,7.43,7.43,443450.0
2016-10-28 12:15:00,7.43,7.43,7.43,7.43,266650.0,7.43,7.43,7.43,7.43,266650.0
2016-10-28 12:20:00,7.43,7.44,7.43,7.44,217500.0,7.43,7.44,7.43,7.44,217500.0
2016-10-28 12:25:00,7.44,7.44,7.43,7.44,217000.0,7.44,7.44,7.43,7.44,217000.0
2016-10-28 12:30:00,7.44,7.44,7.44,7.44,476100.0,7.44,7.44,7.44,7.44,476100.0
2016-10-28 12:35:00,7.44,7.44,7.44,7.44,160000.0,7.44,7.44,7.44,7.44,160000.0
2016-10-28 12:40:00,7.44,7.44,7.43,7.43,282500.0,7.44,7.44,7.43,7.43,282500.0
2016-10-28 12:45:00,7.43,7.44,7.43,7.44,263150.0,7.43,7.44,7.43,7.44,263150.0
2016-10-28 12:50:00,7.44,7.46,7.44,7.45,337600.0,7.44,7.46,7.44,7.45,337600.0
2016-10-28 12:55:00,7.46,7.46,7.44,7.44,765250.0,7.46,7.46,7.44,7.44,765250.0
2016-10-28 13:00:00,7.44,7.44,7.43,7.43,1125900.0,7.44,7.44,7.43,7.43,1125900.0
2016-10-28 13:05:00,7.43,7.43,7.42,7.42,748950.0,7.43,7.43,7.42,7.42,748950.0
2016-10-28 13:10:00,7.42,7.43,7.41,7.43,974750.0,7.42,7.43,7.41,7.43,974750.0
2016-10-28 13:15:00,7.43,7.44,7.42,7.43,775000.0,7.43,7.44,7.42,7.43,775000.0
2016-10-28 13:20:00,7.43,7.43,7.41,7.42,2158750.0,7.43,7.43,7.41,7.42,2158750.0
2016-10-28 13:25:00,7.42,7.42,7.41,7.42,602500.0,7.42,7.42,7.41,7.42,602500.0
2016-10-28 13:30:00,7.42,7.42,7.41,7.41,343600.0,7.42,7.42,7.41,7.41,343600.0
2016-10-28 13:35:00,7.41,7.42,7.4,7.42,399350.0,7.41,7.42,7.4,7.42,399350.0
2016-10-28 13:40:00,7.42,7.42,7.41,7.42,243700.0,7.42,7.42,7.41,7.42,243700.0
2016-10-28 13:45:00,7.42,7.43,7.42,7.42,242950.0,7.42,7.43,7.42,7.42,242950.0
2016-10-28 13:50:00,7.42,7.43,7.42,7.42,195000.0,7.42,7.43,7.42,7.42,195000.0
2016-10-28 13:55:00,7.43,7.43,7.41,7.41,472350.0,7.43,7.43,7.41,7.41,472350.0
2016-10-28 14:00:00,7.41,7.42,7.4,7.4,932300.0,7.41,7.42,7.4,7.4,932300.0
2016-10-28 14:05:00,7.4,7.4,7.39,7.4,679700.0,7.4,7.4,7.39,7.4,679700.0
2016-10-28 14:10:00,7.4,7.41,7.39,7.41,725200.0,7.4,7.41,7.39,7.41,725200.0
2016-10-28 14:15:00,7.41,7.41,7.39,7.4,368750.0,7.41,7.41,7.39,7.4,368750.0
2016-10-28 14:20:00,7.39,7.4,7.39,7.39,655150.0,7.39,7.4,7.39,7.39,655150.0
2016-10-28 14:25:00,7.4,7.4,7.39,7.39,152100.0,7.4,7.4,7.39,7.39,152100.0
2016-10-28 14:30:00,7.39,7.41,7.39,7.4,281000.0,7.39,7.41,7.39,7.4,281000.0
2016-10-28 14:35:00,7.41,7.41,7.4,7.4,111900.0,7.41,7.41,7.4,7.4,111900.0
2016-10-28 14:40:00,7.4,7.4,7.4,7.4,239600.0,7.4,7.4,7.4,7.4,239600.0
2016-10-28 14:45:00,7.4,7.41,7.4,7.4,210000.0,7.4,7.41,7.4,7.4,210000.0
2016-10-28 14:50:00,7.4,7.41,7.4,7.4,177400.0,7.4,7.41,7.4,7.4,177400.0
2016-10-28 14:55:00,7.4,7.42,7.4,7.41,306250.0,7.4,7.42,7.4,7.41,306250.0
2016-10-28 15:00:00,7.41,7.41,7.4,7.41,140000.0,7.41,7.41,7.4,7.41,140000.0
2016-10-28 15:05:00,7.41,7.41,7.39,7.4,369350.0,7.41,7.41,7.39,7.4,369350.0
2016-10-28 15:10:00,7.4,7.4,7.39,7.39,424900.0,7.4,7.4,7.39,7.39,424900.0
2016-10-28 15:15:00,7.39,7.39,7.39,7.39,500450.0,7.39,7.39,7.39,7.39,500450.0
2016-10-28 15:20:00,7.39,7.4,7.39,7.39,343500.0,7.39,7.4,7.39,7.39,343500.0
2016-10-28 15:25:00,7.39,7.41,7.39,7.4,703900.0,7.39,7.41,7.39,7.4,703900.0
2016-10-28 15:30:00,7.4,7.4,7.39,7.4,355700.0,7.4,7.4,7.39,7.4,355700.0
2016-10-28 15:35:00,7.4,7.4,7.39,7.4,484750.0,7.4,7.4,7.39,7.4,484750.0
2016-10-28 15:40:00,7.4,7.4,7.38,7.38,840950.0,7.4,7.4,7.38,7.38,840950.0
2016-10-28 15:45:00,7.38,7.39,7.38,7.38,1103950.0,7.38,7.39,7.38,7.38,1103950.0
2016-10-28 15:50:00,7.38,7.4,7.38,7.39,1841750.0,7.38,7.4,7.38,7.39,1841750.0
2016-10-28 15:55:00,7.39,7.41,7.39,7.4,2638950.0,7.39,7.41,7.39,7.4,2638950.0
2016-10-31 09:30:00,7.4,7.42,7.38,7.42,1127350.0,7.4,7.42,7.38,7.42,1127350.0
2016-10-31 09:35:00,7.42,7.45,7.42,7.44,354150.0,7.42,7.45,7.42,7.44,354150.0
2016-10-31 09:40:00,7.43,7.44,7.41,7.42,801300.0,7.43,7.44,7.41,7.42,801300.0
2016-10-31 09:45:00,7.42,7.42,7.41,7.41,572650.0,7.42,7.42,7.41,7.41,572650.0
2016-10-31 09:50:00,7.41,7.42,7.38,7.38,831700.0,7.41,7.42,7.38,7.38,831700.0
2016-10-31 09:55:00,7.38,7.38,7.36,7.36,1026250.0,7.38,7.38,7.36,7.36,1026250.0
2016-10-31 10:00:00,7.37,7.38,7.36,7.36,589900.0,7.37,7.38,7.36,7.36,589900.0
2016-10-31 10:05:00,7.36,7.38,7.36,7.37,944750.0,7.36,7.38,7.36,7.37,944750.0
2016-10-31 10:10:00,7.38,7.38,7.36,7.37,537850.0,7.38,7.38,7.36,7.37,537850.0
2016-10-31 10:15:00,7.37,7.38,7.35,7.35,1851400.0,7.37,7.38,7.35,7.35,1851400.0
2016-10-31 10:20:00,7.35,7.36,7.34,7.34,1116100.0,7.35,7.36,7.34,7.34,1116100.0
2016-10-31 10:25:00,7.34,7.35,7.33,7.34,590000.0,7.34,7.35,7.33,7.34,590000.0
2016-10-31 10:30:00,7.34,7.34,7.29,7.29,2073100.0,7.34,7.34,7.29,7.29,2073100.0
2016-10-31 10:35:00,7.29,7.3,7.29,7.29,1006150.0,7.29,7.3,7.29,7.29,1006150.0
2016-10-31 10:40:00,7.3,7.31,7.29,7.3,1003600.0,7.3,7.31,7.29,7.3,1003600.0
2016-10-31 10:45:00,7.3,7.32,7.3,7.31,454600.0,7.3,7.32,7.3,7.31,454600.0
2016-10-31 10:50:00,7.3,7.31,7.29,7.31,522750.0,7.3,7.31,7.29,7.31,522750.0
2016-10-31 10:55:00,7.31,7.31,7.3,7.3,295950.0,7.31,7.31,7.3,7.3,295950.0
2016-10-31 11:00:00,7.3,7.31,7.3,7.31,256600.0,7.3,7.31,7.3,7.31,256600.0
2016-10-31 11:05:00,7.31,7.31,7.3,7.3,720400.0,7.31,7.31,7.3,7.3,720400.0
2016-10-31 11:10:00,7.3,7.3,7.29,7.29,536450.0,7.3,7.3,7.29,7.29,536450.0
2016-10-31 11:15:00,7.3,7.3,7.3,7.3,332750.0,7.3,7.3,7.3,7.3,332750.0
2016-10-31 11:20:00,7.3,7.31,7.3,7.31,190050.0,7.3,7.31,7.3,7.31,190050.0
2016-10-31 11:25:00,7.31,7.32,7.31,7.31,454850.0,7.31,7.32,7.31,7.31,454850.0
2016-10-31 11:30:00,7.32,7.32,7.31,7.31,322300.0,7.32,7.32,7.31,7.31,322300.0
2016-10-31 11:35:00,7.31,7.31,7.31,7.31,227500.0,7.31,7.31,7.31,7.31,227500.0
2016-10-31 11:40:00,7.32,7.32,7.31,7.31,195000.0,7.32,7.32,7.31,7.31,195000.0
2016-10-31 11:45:00,7.31,7.32,7.31,7.31,135000.0,7.31,7.32,7.31,7.31,135000.0
2016-10-31 11:50:00,7.31,7.32,7.31,7.31,450950.0,7.31,7.32,7.31,7.31,450950.0
2016-10-31 11:55:00,7.32,7.32,7.31,7.31,375150.0,7.32,7.32,7.31,7.31,375150.0
2016-10-31 12:00:00,7.31,7.31,7.3,7.3,648900.0,7.31,7.31,7.3,7.3,648900.0
2016-10-31 12:05:00,7.3,7.3,7.3,7.3,378300.0,7.3,7.3,7.3,7.3,378300.0
2016-10-31 12:10:00,7.3,7.31,7.3,7.31,406250.0,7.3,7.31,7.3,7.31,406250.0
2016-10-31 12:15:00,7.31,7.31,7.3,7.3,298000.0,7.31,7.31,7.3,7.3,298000.0
2016-10-31 12:20:00,7.3,7.31,7.3,7.3,270000.0,7.3,7.31,7.3,7.3,270000.0
2016-10-31 12:25:00,7.3,7.3,7.3,7.3,390050.0,7.3,7.3,7.3,7.3,390050.0
2016-10-31 12:30:00,7.3,7.3,7.3,7.3,257350.0,7.3,7.3,7.3,7.3,257350.0
2016-10-31 12:35:00,7.3,7.3,7.3,7.3,230000.0,7.3,7.3,7.3,7.3,230000.0
2016-10-31 12:40:00,7.3,7.3,7.3,7.3,192450.0,7.3,7.3,7.3,7.3,192450.0
2016-10-31 12:45:00,7.3,7.3,7.29,7.29,227000.0,7.3,7.3,7.29,7.29,227000.0
2016-10-31 12:50:00,7.29,7.29,7.28,7.28,535650.0,7.29,7.29,7.28,7.28,535650.0
2016-10-31 12:55:00,7.28,7.28,7.27,7.28,671500.0,7.28,7.28,7.27,7.28,671500.0
2016-10-31 13:00:00,7.28,7.28,7.27,7.27,420100.0,7.28,7.28,7.27,7.27,420100.0
2016-10-31 13:05:00,7.27,7.28,7.27,7.28,306200.0,7.27,7.28,7.27,7.28,306200.0
2016-10-31 13:10:00,7.28,7.28,7.27,7.27,252300.0,7.28,7.28,7.27,7.27,252300.0
2016-10-31 13:15:00,7.27,7.27,7.26,7.27,269350.0,7.27,7.27,7.26,7.27,269350.0
2016-10-31 13:20:00,7.27,7.27,7.26,7.27,405950.0,7.27,7.27,7.26,7.27,405950.0
2016-10-31 13:25:00,7.27,7.27,7.25,7.26,301100.0,7.27,7.27,7.25,7.26,301100.0
2016-10-31 13:30:00,7.25,7.26,7.24,7.25,616700.0,7.25,7.26,7.24,7.25,616700.0
2016-10-31 13:35:00,7.25,7.26,7.25,7.25,368650.0,7.25,7.26,7.25,7.25,368650.0
2016-10-31 13:40:00,7.25,7.25,7.24,7.24,296700.0,7.25,7.25,7.24,7.24,296700.0
2016-10-31 13:45:00,7.25,7.26,7.25,7.25,247000.0,7.25,7.26,7.25,7.25,247000.0
2016-10-31 13:50:00,7.25,7.26,7.24,7.24,264400.0,7.25,7.26,7.24,7.24,264400.0
2016-10-31 13:55:00,7.24,7.24,7.24,7.24,314850.0,7.24,7.24,7.24,7.24,314850.0
2016-10-31 14:00:00,7.24,7.24,7.23,7.24,305750.0,7.24,7.24,7.23,7.24,305750.0
2016-10-31 14:05:00,7.23,7.24,7.23,7.24,255050.0,7.23,7.24,7.23,7.24,255050.0
2016-10-31 14:10:00,7.23,7.25,7.23,7.24,431900.0,7.23,7.25,7.23,7.24,431900.0
2016-10-31 14:15:00,7.24,7.24,7.23,7.23,405400.0,7.24,7.24,7.23,7.23,405400.0
2016-10-31 14:20:00,7.24,7.24,7.23,7.24,479900.0,7.24,7.24,7.23,7.24,479900.0
2016-10-31 14:25:00,7.24,7.25,7.24,7.24,890150.0,7.24,7.25,7.24,7.24,890150.0
2016-10-31 14:30:00,7.24,7.25,7.24,7.25,804250.0,7.24,7.25,7.24,7.25,804250.0
2016-10-31 14:35:00,7.25,7.25,7.24,7.24,645650.0,7.25,7.25,7.24,7.24,645650.0
2016-10-31 14:40:00,7.24,7.25,7.24,7.24,395450.0,7.24,7.25,7.24,7.24,395450.0
2016-10-31 14:45:00,7.24,7.25,7.24,7.24,336700.0,7.24,7.25,7.24,7.24,336700.0
2016-10-31 14:50:00,7.24,7.24,7.23,7.24,386650.0,7.24,7.24,7.23,7.24,386650.0
2016-10-31 14:55:00,7.24,7.24,7.23,7.24,311400.0,7.24,7.24,7.23,7.24,311400.0
2016-10-31 15:00:00,7.24,7.24,7.23,7.23,351550.0,7.24,7.24,7.23,7.23,351550.0
2016-10-31 15:05:00,7.23,7.23,7.23,7.23,260400.0,7.23,7.23,7.23,7.23,260400.0
2016-10-31 15:10:00,7.23,7.24,7.23,7.24,451450.0,7.23,7.24,7.23,7.24,451450.0
2016-10-31 15:15:00,7.24,7.24,7.24,7.24,837150.0,7.24,7.24,7.24,7.24,837150.0
2016-10-31 15:20:00,7.24,7.24,7.24,7.24,335850.0,7.24,7.24,7.24,7.24,335850.0
2016-10-31 15:25:00,7.24,7.24,7.23,7.24,342200.0,7.24,7.24,7.23,7.24,342200.0
2016-10-31 15:30:00,7.24,7.24,7.21,7.21,931850.0,7.24,7.24,7.21,7.21,931850.0
2016-10-31 15:35:00,7.22,7.22,7.2,7.21,1376500.0,7.22,7.22,7.2,7.21,1376500.0
2016-10-31 15:40:00,7.21,7.21,7.2,7.21,1930150.0,7.21,7.21,7.2,7.21,1930150.0
2016-10-31 15:45:00,7.21,7.23,7.21,7.22,1599750.0,7.21,7.23,7.21,7.22,1599750.0
2016-10-31 15:50:00,7.22,7.23,7.21,7.22,1311450.0,7.22,7.23,7.21,7.22,1311450.0
2016-10-31 15:55:00,7.22,7.22,7.21,7.22,3108150.0,7.22,7.22,7.21,7.22,3108150.0
2016-11-01 09:30:00,7.21,7.22,7.17,7.17,1438100.0,7.21,7.22,7.17,7.17,1438100.0
2016-11-01 09:35:00,7.17,7.23,7.17,7.19,1530100.0,7.17,7.23,7.17,7.19,1530100.0
2016-11-01 09:40:00,7.19,7.22,7.18,7.21,650700.0,7.19,7.22,7.18,7.21,650700.0
2016-11-01 09:45:00,7.22,7.27,7.22,7.27,1441250.0,7.22,7.27,7.22,7.27,1441250.0
2016-11-01 09:50:00,7.27,7.3,7.27,7.27,1673000.0,7.27,7.3,7.27,7.27,1673000.0
2016-11-01 09:55:00,7.27,7.28,7.25,7.26,1276050.0,7.27,7.28,7.25,7.26,1276050.0
2016-11-01 10:00:00,7.25,7.26,7.24,7.26,471050.0,7.25,7.26,7.24,7.26,471050.0
2016-11-01 10:05:00,7.26,7.28,7.25,7.27,750000.0,7.26,7.28,7.25,7.27,750000.0
2016-11-01 10:10:00,7.27,7.29,7.26,7.27,599150.0,7.27,7.29,7.26,7.27,599150.0
2016-11-01 10:15:00,7.27,7.27,7.25,7.25,617850.0,7.27,7.27,7.25,7.25,617850.0
2016-11-01 10:20:00,7.26,7.26,7.23,7.23,379700.0,7.26,7.26,7.23,7.23,379700.0
2016-11-01 10:25:00,7.23,7.23,7.2,7.2,568600.0,7.23,7.23,7.2,7.2,568600.0
2016-11-01 10:30:00,7.2,7.21,7.2,7.2,953300.0,7.2,7.21,7.2,7.2,953300.0
2016-11-01 10:35:00,7.2,7.2,7.18,7.19,649150.0,7.2,7.2,7.18,7.19,649150.0
2016-11-01 10:40:00,7.19,7.21,7.19,7.21,1036950.0,7.19,7.21,7.19,7.21,1036950.0
2016-11-01 10:45:00,7.21,7.25,7.21,7.25,1205700.0,7.21,7.25,7.21,7.25,1205700.0
2016-11-01 10:50:00,7.25,7.26,7.24,7.25,558400.0,7.25,7.26,7.24,7.25,558400.0
2016-11-01 10:55:00,7.25,7.26,7.25,7.25,417050.0,7.25,7.26,7.25,7.25,417050.0
2016-11-01 11:00:00,7.25,7.26,7.23,7.24,637500.0,7.25,7.26,7.23,7.24,637500.0
2016-11-01 11:05:00,7.23,7.24,7.23,7.23,298600.0,7.23,7.24,7.23,7.23,298600.0
2016-11-01 11:10:00,7.23,7.24,7.22,7.23,439500.0,7.23,7.24,7.22,7.23,439500.0
2016-11-01 11:15:00,7.24,7.25,7.23,7.24,530050.0,7.24,7.25,7.23,7.24,530050.0
2016-11-01 11:20:00,7.24,7.25,7.24,7.25,312400.0,7.24,7.25,7.24,7.25,312400.0
2016-11-01 11:25:00,7.25,7.26,7.23,7.24,430900.0,7.25,7.26,7.23,7.24,430900.0
2016-11-01 11:30:00,7.23,7.24,7.22,7.24,150000.0,7.23,7.24,7.22,7.24,150000.0
2016-11-01 11:35:00,7.24,7.24,7.22,7.22,248050.0,7.24,7.24,7.22,7.22,248050.0
2016-11-01 11:40:00,7.22,7.22,7.21,7.22,238700.0,7.22,7.22,7.21,7.22,238700.0
2016-11-01 11:45:00,7.23,7.23,7.21,7.22,365750.0,7.23,7.23,7.21,7.22,365750.0
2016-11-01 11:50:00,7.21,7.22,7.2,7.2,302350.0,7.21,7.22,7.2,7.2,302350.0
2016-11-01 11:55:00,7.2,7.21,7.19,7.2,494550.0,7.2,7.21,7.19,7.2,494550.0
2016-11-01 12:00:00,7.2,7.2,7.18,7.19,305000.0,7.2,7.2,7.18,7.19,305000.0
2016-11-01 12:05:00,7.19,7.19,7.17,7.17,513850.0,7.19,7.19,7.17,7.17,513850.0
2016-11-01 12:10:00,7.18,7.18,7.14,7.14,1768250.0,7.18,7.18,7.14,7.14,1768250.0
2016-11-01 12:15:00,7.15,7.15,7.13,7.15,788950.0,7.15,7.15,7.13,7.15,788950.0
2016-11-01 12:20:00,7.17,7.17,7.15,7.16,195000.0,7.17,7.17,7.15,7.16,195000.0
2016-11-01 12:25:00,7.16,7.16,7.15,7.15,253750.0,7.16,7.16,7.15,7.15,253750.0
2016-11-01 12:30:00,7.15,7.17,7.15,7.17,347850.0,7.15,7.17,7.15,7.17,347850.0
2016-11-01 12:35:00,7.17,7.17,7.16,7.16,312550.0,7.17,7.17,7.16,7.16,312550.0
2016-11-01 12:40:00,7.16,7.17,7.16,7.17,380000.0,7.16,7.17,7.16,7.17,380000.0
2016-11-01 12:45:00,7.16,7.17,7.14,7.15,312500.0,7.16,7.17,7.14,7.15,312500.0
2016-11-01 12:50:00,7.14,7.15,7.14,7.14,208100.0,7.14,7.15,7.14,7.14,208100.0
2016-11-01 12:55:00,7.15,7.15,7.14,7.14,195000.0,7.15,7.15,7.14,7.14,195000.0
2016-11-01 13:00:00,7.14,7.15,7.13,7.13,340700.0,7.14,7.15,7.13,7.13,340700.0
2016-11-01 13:05:00,7.13,7.14,7.12,7.12,655750.0,7.13,7.14,7.12,7.12,655750.0
2016-11-01 13:10:00,7.12,7.15,7.12,7.13,723250.0,7.12,7.15,7.12,7.13,723250.0
2016-11-01 13:15:00,7.13,7.14,7.12,7.13,491150.0,7.13,7.14,7.12,7.13,491150.0
2016-11-01 13:20:00,7.13,7.13,7.1,7.11,784350.0,7.13,7.13,7.1,7.11,784350.0
2016-11-01 13:25:00,7.11,7.12,7.1,7.1,877100.0,7.11,7.12,7.1,7.1,877100.0
2016-11-01 13:30:00,7.1,7.12,7.1,7.11,340250.0,7.1,7.12,7.1,7.11,340250.0
2016-11-01 13:35:00,7.11,7.11,7.1,7.1,616150.0,7.11,7.11,7.1,7.1,616150.0
2016-11-01 13:40:00,7.1,7.11,7.1,7.1,391350.0,7.1,7.11,7.1,7.1,391350.0
2016-11-01 13:45:00,7.09,7.1,7.09,7.1,553850.0,7.09,7.1,7.09,7.1,553850.0
2016-11-01 13:50:00,7.1,7.1,7.09,7.09,553700.0,7.1,7.1,7.09,7.09,553700.0
2016-11-01 13:55:00,7.09,7.09,7.08,7.08,836850.0,7.09,7.09,7.08,7.08,836850.0
2016-11-01 14:00:00,7.08,7.08,7.07,7.08,733700.0,7.08,7.08,7.07,7.08,733700.0
2016-11-01 14:05:00,7.08,7.08,7.06,7.06,1524100.0,7.08,7.08,7.06,7.06,1524100.0
2016-11-01 14:10:00,7.06,7.08,7.06,7.07,1056500.0,7.06,7.08,7.06,7.07,1056500.0
2016-11-01 14:15:00,7.07,7.09,7.06,7.09,1060150.0,7.07,7.09,7.06,7.09,1060150.0
2016-11-01 14:20:00,7.09,7.1,7.08,7.09,540250.0,7.09,7.1,7.08,7.09,540250.0
2016-11-01 14:25:00,7.09,7.09,7.09,7.09,636950.0,7.09,7.09,7.09,7.09,636950.0
2016-11-01 14:30:00,7.09,7.11,7.09,7.11,1102250.0,7.09,7.11,7.09,7.11,1102250.0
2016-11-01 14:35:00,7.1,7.13,7.1,7.12,1694400.0,7.1,7.13,7.1,7.12,1694400.0
2016-11-01 14:40:00,7.12,7.13,7.1,7.13,798950.0,7.12,7.13,7.1,7.13,798950.0
2016-11-01 14:45:00,7.13,7.14,7.12,7.13,846350.0,7.13,7.14,7.12,7.13,846350.0
2016-11-01 14:50:00,7.12,7.13,7.12,7.13,748150.0,7.12,7.13,7.12,7.13,748150.0
2016-11-01 14:55:00,7.13,7.14,7.12,7.12,958650.0,7.13,7.14,7.12,7.12,958650.0
2016-11-01 15:00:00,7.12,7.14,7.11,7.14,331600.0,7.12,7.14,7.11,7.14,331600.0
2016-11-01 15:05:00,7.14,7.15,7.13,7.15,355100.0,7.14,7.15,7.13,7.15,355100.0
2016-11-01 15:10:00,7.15,7.15,7.14,7.14,378750.0,7.15,7.15,7.14,7.14,378750.0
2016-11-01 15:15:00,7.14,7.16,7.14,7.16,699850.0,7.14,7.16,7.14,7.16,699850.0
2016-11-01 15:20:00,7.16,7.17,7.15,7.16,745250.0,7.16,7.17,7.15,7.16,745250.0
2016-11-01 15:25:00,7.15,7.17,7.15,7.17,710350.0,7.15,7.17,7.15,7.17,710350.0
2016-11-01 15:30:00,7.17,7.18,7.16,7.18,983550.0,7.17,7.18,7.16,7.18,983550.0
2016-11-01 15:35:00,7.18,7.18,7.17,7.18,926750.0,7.18,7.18,7.17,7.18,926750.0
2016-11-01 15:40:00,7.18,7.19,7.17,7.18,772600.0,7.18,7.19,7.17,7.18,772600.0
2016-11-01 15:45:00,7.18,7.2,7.18,7.19,1106000.0,7.18,7.2,7.18,7.19,1106000.0
2016-11-01 15:50:00,7.19,7.2,7.18,7.19,1123500.0,7.19,7.2,7.18,7.19,1123500.0
2016-11-01 15:55:00,7.19,7.2,7.18,7.2,2924200.0,7.19,7.2,7.18,7.2,2924200.0
2016-11-02 09:30:00,7.23,7.24,7.17,7.18,1032600.0,7.23,7.24,7.17,7.18,1032600.0
2016-11-02 09:35:00,7.18,7.2,7.18,7.18,394450.0,7.18,7.2,7.18,7.18,394450.0
2016-11-02 09:40:00,7.21,7.26,7.2,7.25,1058650.0,7.21,7.26,7.2,7.25,1058650.0
2016-11-02 09:45:00,7.25,7.25,7.22,7.23,627000.0,7.25,7.25,7.22,7.23,627000.0
2016-11-02 09:50:00,7.23,7.26,7.23,7.25,669700.0,7.23,7.26,7.23,7.25,669700.0
2016-11-02 09:55:00,7.25,7.28,7.25,7.28,875500.0,7.25,7.28,7.25,7.28,875500.0
2016-11-02 10:00:00,7.28,7.3,7.27,7.28,3534300.0,7.28,7.3,7.27,7.28,3534300.0
2016-11-02 10:05:00,7.28,7.28,7.24,7.25,1201000.0,7.28,7.28,7.24,7.25,1201000.0
2016-11-02 10:10:00,7.25,7.29,7.25,7.28,1367650.0,7.25,7.29,7.25,7.28,1367650.0
2016-11-02 10:15:00,7.27,7.27,7.24,7.24,1221600.0,7.27,7.27,7.24,7.24,1221600.0
2016-11-02 10:20:00,7.25,7.25,7.24,7.24,254350.0,7.25,7.25,7.24,7.24,254350.0
2016-11-02 10:25:00,7.24,7.25,7.24,7.25,275800.0,7.24,7.25,7.24,7.25,275800.0
2016-11-02 10:30:00,7.25,7.25,7.24,7.25,523450.0,7.25,7.25,7.24,7.25,523450.0
2016-11-02 10:35:00,7.24,7.26,7.24,7.26,428350.0,7.24,7.26,7.24,7.26,428350.0
2016-11-02 10:40:00,7.26,7.27,7.25,7.26,318000.0,7.26,7.27,7.25,7.26,318000.0
2016-11-02 10:45:00,7.26,7.29,7.25,7.28,1212150.0,7.26,7.29,7.25,7.28,1212150.0
2016-11-02 10:50:00,7.28,7.3,7.28,7.3,398000.0,7.28,7.3,7.28,7.3,398000.0
2016-11-02 10:55:00,7.29,7.31,7.29,7.3,919300.0,7.29,7.31,7.29,7.3,919300.0
2016-11-02 11:00:00,7.3,7.33,7.3,7.31,2537250.0,7.3,7.33,7.3,7.31,2537250.0
2016-11-02 11:05:00,7.31,7.32,7.31,7.32,549550.0,7.31,7.32,7.31,7.32,549550.0
2016-11-02 11:10:00,7.32,7.32,7.31,7.31,626500.0,7.32,7.32,7.31,7.31,626500.0
2016-11-02 11:15:00,7.32,7.33,7.29,7.29,984850.0,7.32,7.33,7.29,7.29,984850.0
2016-11-02 11:20:00,7.29,7.32,7.29,7.31,698500.0,7.29,7.32,7.29,7.31,698500.0
2016-11-02 11:25:00,7.3,7.31,7.3,7.31,105000.0,7.3,7.31,7.3,7.31,105000.0
2016-11-02 11:30:00,7.31,7.33,7.31,7.32,490150.0,7.31,7.33,7.31,7.32,490150.0
2016-11-02 11:35:00,7.31,7.32,7.3,7.3,227950.0,7.31,7.32,7.3,7.3,227950.0
2016-11-02 11:40:00,7.3,7.31,7.29,7.29,649850.0,7.3,7.31,7.29,7.29,649850.0
2016-11-02 11:45:00,7.29,7.29,7.27,7.27,482200.0,7.29,7.29,7.27,7.27,482200.0
2016-11-02 11:50:00,7.26,7.28,7.26,7.26,470800.0,7.26,7.28,7.26,7.26,470800.0
2016-11-02 11:55:00,7.26,7.27,7.26,7.26,1037550.0,7.26,7.27,7.26,7.26,1037550.0
2016-11-02 12:00:00,7.26,7.27,7.26,7.26,843800.0,7.26,7.27,7.26,7.26,843800.0
2016-11-02 12:05:00,7.26,7.28,7.26,7.27,1565600.0,7.26,7.28,7.26,7.27,1565600.0
2016-11-02 12:10:00,7.27,7.28,7.26,7.27,746600.0,7.27,7.28,7.26,7.27,746600.0
2016-11-02 12:15:00,7.27,7.28,7.27,7.27,260150.0,7.27,7.28,7.27,7.27,260150.0
2016-11-02 12:20:00,7.28,7.28,7.27,7.28,1135800.0,7.28,7.28,7.27,7.28,1135800.0
2016-11-02 12:25:00,7.28,7.29,7.28,7.29,311150.0,7.28,7.29,7.28,7.29,311150.0
2016-11-02 12:30:00,7.3,7.3,7.28,7.29,256000.0,7.3,7.3,7.28,7.29,256000.0
2016-11-02 12:35:00,7.29,7.3,7.29,7.29,495850.0,7.29,7.3,7.29,7.29,495850.0
2016-11-02 12:40:00,7.29,7.3,7.29,7.3,142300.0,7.29,7.3,7.29,7.3,142300.0
2016-11-02 12:45:00,7.3,7.31,7.3,7.31,130000.0,7.3,7.31,7.3,7.31,130000.0
2016-11-02 12:50:00,7.31,7.32,7.31,7.32,931200.0,7.31,7.32,7.31,7.32,931200.0
2016-11-02 12:55:00,7.32,7.33,7.31,7.31,1490750.0,7.32,7.33,7.31,7.31,1490750.0
2016-11-02 13:00:00,7.31,7.32,7.3,7.31,660900.0,7.31,7.32,7.3,7.31,660900.0
2016-11-02 13:05:00,7.3,7.3,7.29,7.3,206500.0,7.3,7.3,7.29,7.3,206500.0
2016-11-02 13:10:00,7.3,7.3,7.28,7.28,142150.0,7.3,7.3,7.28,7.28,142150.0
2016-11-02 13:15:00,7.28,7.29,7.27,7.28,423750.0,7.28,7.29,7.27,7.28,423750.0
2016-11-02 13:20:00,7.29,7.29,7.27,7.28,534400.0,7.29,7.29,7.27,7.28,534400.0
2016-11-02 13:25:00,7.27,7.28,7.27,7.27,651550.0,7.27,7.28,7.27,7.27,651550.0
2016-11-02 13:30:00,7.27,7.28,7.27,7.27,694750.0,7.27,7.28,7.27,7.27,694750.0
2016-11-02 13:35:00,7.27,7.29,7.27,7.28,970450.0,7.27,7.29,7.27,7.28,970450.0
2016-11-02 13:40:00,7.28,7.29,7.28,7.29,369550.0,7.28,7.29,7.28,7.29,369550.0
2016-11-02 13:45:00,7.29,7.31,7.29,7.31,1114900.0,7.29,7.31,7.29,7.31,1114900.0
2016-11-02 13:50:00,7.31,7.31,7.3,7.31,674100.0,7.31,7.31,7.3,7.31,674100.0
2016-11-02 13:55:00,7.31,7.33,7.31,7.33,271550.0,7.31,7.33,7.31,7.33,271550.0
2016-11-02 14:00:00,7.33,7.34,7.32,7.33,438000.0,7.33,7.34,7.32,7.33,438000.0
2016-11-02 14:05:00,7.33,7.33,7.3,7.31,1005250.0,7.33,7.33,7.3,7.31,1005250.0
2016-11-02 14:10:00,7.31,7.33,7.31,7.33,453700.0,7.31,7.33,7.31,7.33,453700.0
2016-11-02 14:15:00,7.33,7.34,7.32,7.33,233100.0,7.33,7.34,7.32,7.33,233100.0
2016-11-02 14:20:00,7.34,7.37,7.34,7.36,1837650.0,7.34,7.37,7.34,7.36,1837650.0
2016-11-02 14:25:00,7.37,7.39,7.37,7.38,1429350.0,7.37,7.39,7.37,7.38,1429350.0
2016-11-02 14:30:00,7.37,7.37,7.35,7.35,497050.0,7.37,7.37,7.35,7.35,497050.0
2016-11-02 14:35:00,7.36,7.38,7.36,7.38,522400.0,7.36,7.38,7.36,7.38,522400.0
2016-11-02 14:40:00,7.37,7.39,7.37,7.38,450000.0,7.37,7.39,7.37,7.38,450000.0
2016-11-02 14:45:00,7.39,7.39,7.37,7.38,921550.0,7.39,7.39,7.37,7.38,921550.0
2016-11-02 14:50:00,7.37,7.37,7.35,7.36,1163500.0,7.37,7.37,7.35,7.36,1163500.0
2016-11-02 14:55:00,7.36,7.37,7.36,7.37,255800.0,7.36,7.37,7.36,7.37,255800.0
2016-11-02 15:00:00,7.37,7.37,7.36,7.36,971050.0,7.37,7.37,7.36,7.36,971050.0
2016-11-02 15:05:00,7.37,7.37,7.36,7.37,723650.0,7.37,7.37,7.36,7.37,723650.0
2016-11-02 15:10:00,7.37,7.37,7.36,7.36,500700.0,7.37,7.37,7.36,7.36,500700.0
2016-11-02 15:15:00,7.36,7.37,7.36,7.37,1068350.0,7.36,7.37,7.36,7.37,1068350.0
2016-11-02 15:20:00,7.37,7.38,7.37,7.38,673700.0,7.37,7.38,7.37,7.38,673700.0
2016-11-02 15:25:00,7.38,7.41,7.38,7.41,1994650.0,7.38,7.41,7.38,7.41,1994650.0
2016-11-02 15:30:00,7.41,7.41,7.4,7.4,1033450.0,7.41,7.41,7.4,7.4,1033450.0
2016-11-02 15:35:00,7.4,7.4,7.39,7.4,787500.0,7.4,7.4,7.39,7.4,787500.0
2016-11-02 15:40:00,7.4,7.41,7.39,7.4,1163750.0,7.4,7.41,7.39,7.4,1163750.0
2016-11-02 15:45:00,7.4,7.4,7.38,7.4,1785200.0,7.4,7.4,7.38,7.4,1785200.0
2016-11-02 15:50:00,7.39,7.4,7.39,7.4,1420450.0,7.39,7.4,7.39,7.4,1420450.0
2016-11-02 15:55:00,7.39,7.4,7.39,7.4,2971350.0,7.39,7.4,7.39,7.4,2971350.0
2016-11-03 09:30:00,7.35,7.36,7.33,7.36,304950.0,7.35,7.36,7.33,7.36,304950.0
2016-11-03 09:35:00,7.36,7.41,7.35,7.41,671450.0,7.36,7.41,7.35,7.41,671450.0
2016-11-03 09:40:00,7.43,7.44,7.4,7.43,1032350.0,7.43,7.44,7.4,7.43,1032350.0
2016-11-03 09:45:00,7.42,7.45,7.4,7.45,748200.0,7.42,7.45,7.4,7.45,748200.0
2016-11-03 09:50:00,7.44,7.52,7.44,7.47,3664250.0,7.44,7.52,7.44,7.47,3664250.0
2016-11-03 09:55:00,7.47,7.48,7.45,7.45,901200.0,7.47,7.48,7.45,7.45,901200.0
2016-11-03 10:00:00,7.44,7.45,7.43,7.44,767350.0,7.44,7.45,7.43,7.44,767350.0
2016-11-03 10:05:00,7.45,7.46,7.42,7.42,2006000.0,7.45,7.46,7.42,7.42,2006000.0
2016-11-03 10:10:00,7.42,7.42,7.37,7.38,1379500.0,7.42,7.42,7.37,7.38,1379500.0
2016-11-03 10:15:00,7.38,7.38,7.35,7.36,505750.0,7.38,7.38,7.35,7.36,505750.0
2016-11-03 10:20:00,7.36,7.39,7.35,7.36,464000.0,7.36,7.39,7.35,7.36,464000.0
2016-11-03 10:25:00,7.36,7.37,7.36,7.37,180000.0,7.36,7.37,7.36,7.37,180000.0
2016-11-03 10:30:00,7.36,7.38,7.36,7.38,471350.0,7.36,7.38,7.36,7.38,471350.0
2016-11-03 10:35:00,7.38,7.4,7.38,7.38,393400.0,7.38,7.4,7.38,7.38,393400.0
2016-11-03 10:40:00,7.38,7.39,7.37,7.37,251800.0,7.38,7.39,7.37,7.37,251800.0
2016-11-03 10:45:00,7.38,7.39,7.38,7.38,471800.0,7.38,7.39,7.38,7.38,471800.0
2016-11-03 10:50:00,7.38,7.39,7.35,7.35,703650.0,7.38,7.39,7.35,7.35,703650.0
2016-11-03 10:55:00,7.35,7.36,7.34,7.35,735000.0,7.35,7.36,7.34,7.35,735000.0
2016-11-03 11:00:00,7.35,7.36,7.35,7.35,825650.0,7.35,7.36,7.35,7.35,825650.0
2016-11-03 11:05:00,7.35,7.36,7.35,7.36,256700.0,7.35,7.36,7.35,7.36,256700.0
2016-11-03 11:10:00,7.36,7.39,7.36,7.39,390100.0,7.36,7.39,7.36,7.39,390100.0
2016-11-03 11:15:00,7.39,7.41,7.38,7.41,412750.0,7.39,7.41,7.38,7.41,412750.0
2016-11-03 11:20:00,7.4,7.43,7.4,7.41,1291100.0,7.4,7.43,7.4,7.41,1291100.0
2016-11-03 11:25:00,7.41,7.43,7.41,7.42,540400.0,7.41,7.43,7.41,7.42,540400.0
2016-11-03 11:30:00,7.43,7.43,7.4,7.42,1274850.0,7.43,7.43,7.4,7.42,1274850.0
2016-11-03 11:35:00,7.42,7.42,7.41,7.42,391250.0,7.42,7.42,7.41,7.42,391250.0
2016-11-03 11:40:00,7.42,7.43,7.4,7.42,398250.0,7.42,7.43,7.4,7.42,398250.0
2016-11-03 11:45:00,7.42,7.42,7.41,7.41,429850.0,7.42,7.42,7.41,7.41,429850.0
2016-11-03 11:50:00,7.41,7.42,7.4,7.41,798100.0,7.41,7.42,7.4,7.41,798100.0
2016-11-03 11:55:00,7.42,7.42,7.41,7.42,551500.0,7.42,7.42,7.41,7.42,551500.0
2016-11-03 12:00:00,7.41,7.41,7.41,7.41,245400.0,7.41,7.41,7.41,7.41,245400.0
2016-11-03 12:05:00,7.41,7.42,7.4,7.41,375650.0,7.41,7.42,7.4,7.41,375650.0
2016-11-03 12:10:00,7.41,7.42,7.41,7.41,406150.0,7.41,7.42,7.41,7.41,406150.0
2016-11-03 12:15:00,7.41,7.43,7.41,7.42,432800.0,7.41,7.43,7.41,7.42,432800.0
2016-11-03 12:20:00,7.42,7.42,7.41,7.42,290000.0,7.42,7.42,7.41,7.42,290000.0
2016-11-03 12:25:00,7.42,7.42,7.41,7.41,910050.0,7.42,7.42,7.41,7.41,910050.0
2016-11-03 12:30:00,7.41,7.42,7.4,7.41,1043100.0,7.41,7.42,7.4,7.41,1043100.0
2016-11-03 12:35:00,7.41,7.41,7.39,7.4,1200950.0,7.41,7.41,7.39,7.4,1200950.0
2016-11-03 12:40:00,7.4,7.41,7.39,7.39,1425750.0,7.4,7.41,7.39,7.39,1425750.0
2016-11-03 12:45:00,7.39,7.4,7.39,7.4,360100.0,7.39,7.4,7.39,7.4,360100.0
2016-11-03 12:50:00,7.39,7.41,7.39,7.41,265000.0,7.39,7.41,7.39,7.41,265000.0
2016-11-03 12:55:00,7.4,7.41,7.4,7.4,277350.0,7.4,7.41,7.4,7.4,277350.0
2016-11-03 13:00:00,7.4,7.41,7.39,7.4,735000.0,7.4,7.41,7.39,7.4,735000.0
2016-11-03 13:05:00,7.4,7.41,7.4,7.41,755200.0,7.4,7.41,7.4,7.41,755200.0
2016-11-03 13:10:00,7.41,7.42,7.41,7.42,475450.0,7.41,7.42,7.41,7.42,475450.0
2016-11-03 13:15:00,7.42,7.44,7.42,7.43,395000.0,7.42,7.44,7.42,7.43,395000.0
2016-11-03 13:20:00,7.43,7.43,7.42,7.43,110700.0,7.43,7.43,7.42,7.43,110700.0
2016-11-03 13:25:00,7.42,7.44,7.42,7.44,85000.0,7.42,7.44,7.42,7.44,85000.0
2016-11-03 13:30:00,7.43,7.44,7.43,7.43,241550.0,7.43,7.44,7.43,7.43,241550.0
2016-11-03 13:35:00,7.43,7.44,7.43,7.44,441400.0,7.43,7.44,7.43,7.44,441400.0
2016-11-03 13:40:00,7.44,7.45,7.44,7.44,300000.0,7.44,7.45,7.44,7.44,300000.0
2016-11-03 13:45:00,7.44,7.44,7.43,7.44,417350.0,7.44,7.44,7.43,7.44,417350.0
2016-11-03 13:50:00,7.44,7.44,7.43,7.43,907250.0,7.44,7.44,7.43,7.43,907250.0
2016-11-03 13:55:00,7.43,7.45,7.42,7.44,875800.0,7.43,7.45,7.42,7.44,875800.0
2016-11-03 14:00:00,7.44,7.45,7.44,7.45,272200.0,7.44,7.45,7.44,7.45,272200.0
2016-11-03 14:05:00,7.45,7.47,7.45,7.47,371200.0,7.45,7.47,7.45,7.47,371200.0
2016-11-03 14:10:00,7.47,7.48,7.47,7.47,530050.0,7.47,7.48,7.47,7.47,530050.0
2016-11-03 14:15:00,7.47,7.47,7.46,7.47,862450.0,7.47,7.47,7.46,7.47,862450.0
2016-11-03 14:20:00,7.47,7.47,7.46,7.47,523350.0,7.47,7.47,7.46,7.47,523350.0
2016-11-03 14:25:00,7.47,7.48,7.46,7.47,578700.0,7.47,7.48,7.46,7.47,578700.0
2016-11-03 14:30:00,7.47,7.48,7.47,7.48,348000.0,7.47,7.48,7.47,7.48,348000.0
2016-11-03 14:35:00,7.48,7.49,7.47,7.48,523950.0,7.48,7.49,7.47,7.48,523950.0
2016-11-03 14:40:00,7.48,7.49,7.46,7.46,553950.0,7.48,7.49,7.46,7.46,553950.0
2016-11-03 14:45:00,7.47,7.47,7.46,7.47,621200.0,7.47,7.47,7.46,7.47,621200.0
2016-11-03 14:50:00,7.47,7.48,7.47,7.47,638900.0,7.47,7.48,7.47,7.47,638900.0
2016-11-03 14:55:00,7.48,7.49,7.48,7.49,665000.0,7.48,7.49,7.48,7.49,665000.0
2016-11-03 15:00:00,7.49,7.51,7.48,7.51,727600.0,7.49,7.51,7.48,7.51,727600.0
2016-11-03 15:05:00,7.5,7.51,7.49,7.5,913950.0,7.5,7.51,7.49,7.5,913950.0
2016-11-03 15:10:00,7.5,7.52,7.49,7.5,1061100.0,7.5,7.52,7.49,7.5,1061100.0
2016-11-03 15:15:00,7.5,7.51,7.49,7.51,1201000.0,7.5,7.51,7.49,7.51,1201000.0
2016-11-03 15:20:00,7.51,7.53,7.5,7.53,520300.0,7.51,7.53,7.5,7.53,520300.0
2016-11-03 15:25:00,7.53,7.53,7.51,7.51,1370500.0,7.53,7.53,7.51,7.51,1370500.0
2016-11-03 15:30:00,7.52,7.52,7.5,7.5,878300.0,7.52,7.52,7.5,7.5,878300.0
2016-11-03 15:35:00,7.5,7.51,7.5,7.5,1419350.0,7.5,7.51,7.5,7.5,1419350.0
2016-11-03 15:40:00,7.5,7.5,7.49,7.5,1218000.0,7.5,7.5,7.49,7.5,1218000.0
2016-11-03 15:45:00,7.5,7.5,7.49,7.49,1274100.0,7.5,7.5,7.49,7.49,1274100.0
2016-11-03 15:50:00,7.49,7.5,7.49,7.49,1176500.0,7.49,7.5,7.49,7.49,1176500.0
2016-11-03 15:55:00,7.49,7.5,7.49,7.5,1897100.0,7.49,7.5,7.49,7.5,1897100.0
2016-11-04 09:30:00,7.49,7.54,7.49,7.54,509650.0,7.49,7.54,7.49,7.54,509650.0
2016-11-04 09:35:00,7.53,7.55,7.53,7.54,456100.0,7.53,7.55,7.53,7.54,456100.0
2016-11-04 09:40:00,7.55,7.58,7.54,7.56,2419350.0,7.55,7.58,7.54,7.56,2419350.0
2016-11-04 09:45:00,7.55,7.55,7.53,7.55,1300000.0,7.55,7.55,7.53,7.55,1300000.0
2016-11-04 09:50:00,7.55,7.55,7.53,7.55,823900.0,7.55,7.55,7.53,7.55,823900.0
2016-11-04 09:55:00,7.55,7.55,7.51,7.51,418800.0,7.55,7.55,7.51,7.51,418800.0
2016-11-04 10:00:00,7.52,7.53,7.49,7.51,1196050.0,7.52,7.53,7.49,7.51,1196050.0
2016-11-04 10:05:00,7.51,7.51,7.49,7.5,346200.0,7.51,7.51,7.49,7.5,346200.0
2016-11-04 10:10:00,7.5,7.5,7.48,7.48,525700.0,7.5,7.5,7.48,7.48,525700.0
2016-11-04 10:15:00,7.47,7.47,7.45,7.45,460050.0,7.47,7.47,7.45,7.45,460050.0
2016-11-04 10:20:00,7.45,7.46,7.43,7.43,304150.0,7.45,7.46,7.43,7.43,304150.0
2016-11-04 10:25:00,7.44,7.44,7.41,7.42,711250.0,7.44,7.44,7.41,7.42,711250.0
2016-11-04 10:30:00,7.42,7.46,7.42,7.44,397500.0,7.42,7.46,7.42,7.44,397500.0
2016-11-04 10:35:00,7.44,7.45,7.43,7.44,368250.0,7.44,7.45,7.43,7.44,368250.0
2016-11-04 10:40:00,7.44,7.45,7.44,7.44,155000.0,7.44,7.45,7.44,7.44,155000.0
2016-11-04 10:45:00,7.44,7.45,7.43,7.45,477050.0,7.44,7.45,7.43,7.45,477050.0
2016-11-04 10:50:00,7.44,7.45,7.43,7.44,545600.0,7.44,7.45,7.43,7.44,545600.0
2016-11-04 10:55:00,7.44,7.44,7.43,7.44,297350.0,7.44,7.44,7.43,7.44,297350.0
2016-11-04 11:00:00,7.43,7.46,7.43,7.46,653950.0,7.43,7.46,7.43,7.46,653950.0
2016-11-04 11:05:00,7.46,7.48,7.46,7.48,764750.0,7.46,7.48,7.46,7.48,764750.0
2016-11-04 11:10:00,7.47,7.5,7.47,7.5,681850.0,7.47,7.5,7.47,7.5,681850.0
2016-11-04 11:15:00,7.5,7.52,7.49,7.52,493700.0,7.5,7.52,7.49,7.52,493700.0
2016-11-04 11:20:00,7.51,7.52,7.49,7.5,914700.0,7.51,7.52,7.49,7.5,914700.0
2016-11-04 11:25:00,7.49,7.51,7.49,7.5,578850.0,7.49,7.51,7.49,7.5,578850.0
2016-11-04 11:30:00,7.51,7.51,7.48,7.49,287400.0,7.51,7.51,7.48,7.49,287400.0
2016-11-04 11:35:00,7.49,7.5,7.47,7.49,314900.0,7.49,7.5,7.47,7.49,314900.0
2016-11-04 11:40:00,7.48,7.5,7.48,7.5,701050.0,7.48,7.5,7.48,7.5,701050.0
2016-11-04 11:45:00,7.5,7.5,7.48,7.49,234950.0,7.5,7.5,7.48,7.49,234950.0
2016-11-04 11:50:00,7.49,7.5,7.48,7.49,381000.0,7.49,7.5,7.48,7.49,381000.0
2016-11-04 11:55:00,7.49,7.49,7.48,7.48,305000.0,7.49,7.49,7.48,7.48,305000.0
2016-11-04 12:00:00,7.48,7.49,7.48,7.48,152500.0,7.48,7.49,7.48,7.48,152500.0
2016-11-04 12:05:00,7.48,7.48,7.47,7.47,899550.0,7.48,7.48,7.47,7.47,899550.0
2016-11-04 12:10:00,7.48,7.49,7.47,7.47,369600.0,7.48,7.49,7.47,7.47,369600.0
2016-11-04 12:15:00,7.47,7.47,7.47,7.47,43900.0,7.47,7.47,7.47,7.47,43900.0
2016-11-04 12:20:00,7.47,7.48,7.46,7.48,386850.0,7.47,7.48,7.46,7.48,386850.0
2016-11-04 12:25:00,7.48,7.48,7.47,7.47,307550.0,7.48,7.48,7.47,7.47,307550.0
2016-11-04 12:30:00,7.47,7.47,7.46,7.46,183750.0,7.47,7.47,7.46,7.46,183750.0
2016-11-04 12:35:00,7.46,7.46,7.46,7.46,22500.0,7.46,7.46,7.46,7.46,22500.0
2016-11-04 12:40:00,7.46,7.46,7.45,7.46,647300.0,7.46,7.46,7.45,7.46,647300.0
2016-11-04 12:45:00,7.46,7.47,7.46,7.47,620550.0,7.46,7.47,7.46,7.47,620550.0
2016-11-04 12:50:00,7.47,7.49,7.47,7.49,689600.0,7.47,7.49,7.47,7.49,689600.0
2016-11-04 12:55:00,7.49,7.49,7.47,7.47,768050.0,7.49,7.49,7.47,7.47,768050.0
2016-11-04 13:00:00,7.48,7.48,7.46,7.46,279800.0,7.48,7.48,7.46,7.46,279800.0
2016-11-04 13:05:00,7.46,7.47,7.45,7.46,528700.0,7.46,7.47,7.45,7.46,528700.0
2016-11-04 13:10:00,7.46,7.47,7.46,7.46,527000.0,7.46,7.47,7.46,7.46,527000.0
2016-11-04 13:15:00,7.46,7.49,7.46,7.48,896900.0,7.46,7.49,7.46,7.48,896900.0
2016-11-04 13:20:00,7.48,7.48,7.47,7.48,333250.0,7.48,7.48,7.47,7.48,333250.0
2016-11-04 13:25:00,7.48,7.49,7.48,7.48,800600.0,7.48,7.49,7.48,7.48,800600.0
2016-11-04 13:30:00,7.48,7.48,7.47,7.47,995000.0,7.48,7.48,7.47,7.47,995000.0
2016-11-04 13:35:00,7.47,7.49,7.47,7.48,433300.0,7.47,7.49,7.47,7.48,433300.0
2016-11-04 13:40:00,7.48,7.48,7.48,7.48,618700.0,7.48,7.48,7.48,7.48,618700.0
2016-11-04 13:45:00,7.48,7.48,7.47,7.48,820650.0,7.48,7.48,7.47,7.48,820650.0
2016-11-04 13:50:00,7.48,7.49,7.48,7.49,637450.0,7.48,7.49,7.48,7.49,637450.0
2016-11-04 13:55:00,7.48,7.49,7.48,7.48,202250.0,7.48,7.49,7.48,7.48,202250.0
2016-11-04 14:00:00,7.48,7.48,7.48,7.48,285000.0,7.48,7.48,7.48,7.48,285000.0
2016-11-04 14:05:00,7.48,7.48,7.46,7.46,391100.0,7.48,7.48,7.46,7.46,391100.0
2016-11-04 14:10:00,7.46,7.47,7.46,7.47,124500.0,7.46,7.47,7.46,7.47,124500.0
2016-11-04 14:15:00,7.47,7.47,7.46,7.46,149950.0,7.47,7.47,7.46,7.46,149950.0
2016-11-04 14:20:00,7.46,7.47,7.46,7.46,96800.0,7.46,7.47,7.46,7.46,96800.0
2016-11-04 14:25:00,7.46,7.46,7.45,7.46,315400.0,7.46,7.46,7.45,7.46,315400.0
2016-11-04 14:30:00,7.45,7.46,7.44,7.44,172800.0,7.45,7.46,7.44,7.44,172800.0
2016-11-04 14:35:00,7.44,7.44,7.43,7.44,517100.0,7.44,7.44,7.43,7.44,517100.0
2016-11-04 14:40:00,7.44,7.45,7.44,7.45,375000.0,7.44,7.45,7.44,7.45,375000.0
2016-11-04 14:45:00,7.44,7.44,7.42,7.42,390600.0,7.44,7.44,7.42,7.42,390600.0
2016-11-04 14:50:00,7.43,7.44,7.43,7.44,243100.0,7.43,7.44,7.43,7.44,243100.0
2016-11-04 14:55:00,7.43,7.43,7.43,7.43,282500.0,7.43,7.43,7.43,7.43,282500.0
2016-11-04 15:00:00,7.42,7.43,7.42,7.42,159550.0,7.42,7.43,7.42,7.42,159550.0
2016-11-04 15:05:00,7.42,7.42,7.41,7.41,921450.0,7.42,7.42,7.41,7.41,921450.0
2016-11-04 15:10:00,7.41,7.43,7.41,7.43,295600.0,7.41,7.43,7.41,7.43,295600.0
2016-11-04 15:15:00,7.43,7.43,7.42,7.43,550300.0,7.43,7.43,7.42,7.43,550300.0
2016-11-04 15:20:00,7.43,7.43,7.41,7.42,343700.0,7.43,7.43,7.41,7.42,343700.0
2016-11-04 15:25:00,7.41,7.42,7.41,7.42,305250.0,7.41,7.42,7.41,7.42,305250.0
2016-11-04 15:30:00,7.42,7.42,7.41,7.41,328650.0,7.42,7.42,7.41,7.41,328650.0
2016-11-04 15:35:00,7.4,7.41,7.4,7.4,238650.0,7.4,7.41,7.4,7.4,238650.0
2016-11-04 15:40:00,7.4,7.4,7.4,7.4,658950.0,7.4,7.4,7.4,7.4,658950.0
2016-11-04 15:45:00,7.4,7.41,7.4,7.41,869400.0,7.4,7.41,7.4,7.41,869400.0
2016-11-04 15:50:00,7.41,7.42,7.41,7.42,931100.0,7.41,7.42,7.41,7.42,931100.0
2016-11-04 15:55:00,7.41,7.42,7.4,7.41,1492900.0,7.41,7.42,7.4,7.41,1492900.0
2016-11-07 09:30:00,7.54,7.54,7.49,7.49,1678000.0,7.54,7.54,7.49,7.49,1678000.0
2016-11-07 09:35:00,7.5,7.5,7.47,7.48,850050.0,7.5,7.5,7.47,7.48,850050.0
2016-11-07 09:40:00,7.48,7.52,7.48,7.52,1758750.0,7.48,7.52,7.48,7.52,1758750.0
2016-11-07 09:45:00,7.52,7.56,7.52,7.56,2003200.0,7.52,7.56,7.52,7.56,2003200.0
2016-11-07 09:50:00,7.56,7.59,7.56,7.58,2256000.0,7.56,7.59,7.56,7.58,2256000.0
2016-11-07 09:55:00,7.58,7.58,7.56,7.57,1067700.0,7.58,7.58,7.56,7.57,1067700.0
2016-11-07 10:00:00,7.57,7.63,7.57,7.62,3093900.0,7.57,7.63,7.57,7.62,3093900.0
2016-11-07 10:05:00,7.62,7.62,7.6,7.61,862800.0,7.62,7.62,7.6,7.61,862800.0
2016-11-07 10:10:00,7.61,7.62,7.6,7.62,729300.0,7.61,7.62,7.6,7.62,729300.0
2016-11-07 10:15:00,7.61,7.66,7.61,7.66,1528000.0,7.61,7.66,7.61,7.66,1528000.0
2016-11-07 10:20:00,7.65,7.68,7.65,7.66,1377700.0,7.65,7.68,7.65,7.66,1377700.0
2016-11-07 10:25:00,7.66,7.68,7.65,7.68,701500.0,7.66,7.68,7.65,7.68,701500.0
2016-11-07 10:30:00,7.67,7.7,7.66,7.69,1819300.0,7.67,7.7,7.66,7.69,1819300.0
2016-11-07 10:35:00,7.7,7.7,7.68,7.69,860650.0,7.7,7.7,7.68,7.69,860650.0
2016-11-07 10:40:00,7.69,7.7,7.68,7.69,761600.0,7.69,7.7,7.68,7.69,761600.0
2016-11-07 10:45:00,7.69,7.7,7.68,7.68,895750.0,7.69,7.7,7.68,7.68,895750.0
2016-11-07 10:50:00,7.68,7.68,7.65,7.65,1067500.0,7.68,7.68,7.65,7.65,1067500.0
2016-11-07 10:55:00,7.65,7.67,7.65,7.66,770250.0,7.65,7.67,7.65,7.66,770250.0
2016-11-07 11:00:00,7.66,7.66,7.65,7.66,324250.0,7.66,7.66,7.65,7.66,324250.0
2016-11-07 11:05:00,7.65,7.66,7.64,7.65,492400.0,7.65,7.66,7.64,7.65,492400.0
2016-11-07 11:10:00,7.65,7.66,7.64,7.65,404600.0,7.65,7.66,7.64,7.65,404600.0
2016-11-07 11:15:00,7.65,7.66,7.63,7.63,514000.0,7.65,7.66,7.63,7.63,514000.0
2016-11-07 11:20:00,7.63,7.64,7.61,7.62,326750.0,7.63,7.64,7.61,7.62,326750.0
2016-11-07 11:25:00,7.61,7.62,7.61,7.62,449800.0,7.61,7.62,7.61,7.62,449800.0
2016-11-07 11:30:00,7.62,7.65,7.62,7.64,643250.0,7.62,7.65,7.62,7.64,643250.0
2016-11-07 11:35:00,7.64,7.64,7.64,7.64,886250.0,7.64,7.64,7.64,7.64,886250.0
2016-11-07 11:40:00,7.64,7.69,7.64,7.68,2872600.0,7.64,7.69,7.64,7.68,2872600.0
2016-11-07 11:45:00,7.68,7.7,7.68,7.7,1037600.0,7.68,7.7,7.68,7.7,1037600.0
2016-11-07 11:50:00,7.7,7.71,7.7,7.71,768250.0,7.7,7.71,7.7,7.71,768250.0
2016-11-07 11:55:00,7.71,7.72,7.71,7.71,179700.0,7.71,7.72,7.71,7.71,179700.0
2016-11-07 12:00:00,7.72,7.73,7.71,7.73,882250.0,7.72,7.73,7.71,7.73,882250.0
2016-11-07 12:05:00,7.73,7.74,7.7,7.71,1393350.0,7.73,7.74,7.7,7.71,1393350.0
2016-11-07 12:10:00,7.71,7.71,7.69,7.7,1060750.0,7.71,7.71,7.69,7.7,1060750.0
2016-11-07 12:15:00,7.7,7.7,7.69,7.7,800250.0,7.7,7.7,7.69,7.7,800250.0
2016-11-07 12:20:00,7.69,7.69,7.66,7.66,1136250.0,7.69,7.69,7.66,7.66,1136250.0
2016-11-07 12:25:00,7.66,7.66,7.64,7.64,395950.0,7.66,7.66,7.64,7.64,395950.0
2016-11-07 12:30:00,7.64,7.65,7.63,7.64,546200.0,7.64,7.65,7.63,7.64,546200.0
2016-11-07 12:35:00,7.64,7.64,7.63,7.64,736400.0,7.64,7.64,7.63,7.64,736400.0
2016-11-07 12:40:00,7.64,7.66,7.64,7.66,358900.0,7.64,7.66,7.64,7.66,358900.0
2016-11-07 12:45:00,7.66,7.68,7.66,7.68,213400.0,7.66,7.68,7.66,7.68,213400.0
2016-11-07 12:50:00,7.67,7.69,7.67,7.68,312500.0,7.67,7.69,7.67,7.68,312500.0
2016-11-07 12:55:00,7.68,7.7,7.68,7.7,345000.0,7.68,7.7,7.68,7.7,345000.0
2016-11-07 13:00:00,7.7,7.7,7.69,7.7,659100.0,7.7,7.7,7.69,7.7,659100.0
2016-11-07 13:05:00,7.7,7.7,7.67,7.67,562000.0,7.7,7.7,7.67,7.67,562000.0
2016-11-07 13:10:00,7.67,7.68,7.67,7.67,462000.0,7.67,7.68,7.67,7.67,462000.0
2016-11-07 13:15:00,7.67,7.68,7.67,7.67,724600.0,7.67,7.68,7.67,7.67,724600.0
2016-11-07 13:20:00,7.67,7.67,7.67,7.67,253000.0,7.67,7.67,7.67,7.67,253000.0
2016-11-07 13:25:00,7.67,7.68,7.67,7.67,219000.0,7.67,7.68,7.67,7.67,219000.0
2016-11-07 13:30:00,7.67,7.68,7.67,7.68,222500.0,7.67,7.68,7.67,7.68,222500.0
2016-11-07 13:35:00,7.68,7.7,7.68,7.69,419250.0,7.68,7.7,7.68,7.69,419250.0
2016-11-07 13:40:00,7.69,7.69,7.69,7.69,589950.0,7.69,7.69,7.69,7.69,589950.0
2016-11-07 13:45:00,7.69,7.7,7.69,7.7,312200.0,7.69,7.7,7.69,7.7,312200.0
2016-11-07 13:50:00,7.7,7.7,7.68,7.68,519050.0,7.7,7.7,7.68,7.68,519050.0
2016-11-07 13:55:00,7.69,7.69,7.66,7.66,170600.0,7.69,7.69,7.66,7.66,170600.0
2016-11-07 14:00:00,7.66,7.68,7.66,7.68,210400.0,7.66,7.68,7.66,7.68,210400.0
2016-11-07 14:05:00,7.68,7.68,7.67,7.67,193000.0,7.68,7.68,7.67,7.67,193000.0
2016-11-07 14:10:00,7.67,7.67,7.65,7.65,266700.0,7.67,7.67,7.65,7.65,266700.0
2016-11-07 14:15:00,7.66,7.67,7.66,7.67,205000.0,7.66,7.67,7.66,7.67,205000.0
2016-11-07 14:20:00,7.67,7.67,7.66,7.67,244650.0,7.67,7.67,7.66,7.67,244650.0
2016-11-07 14:25:00,7.67,7.67,7.67,7.67,126300.0,7.67,7.67,7.67,7.67,126300.0
2016-11-07 14:30:00,7.67,7.67,7.66,7.66,45000.0,7.67,7.67,7.66,7.66,45000.0
2016-11-07 14:35:00,7.67,7.67,7.66,7.66,339600.0,7.67,7.67,7.66,7.66,339600.0
2016-11-07 14:40:00,7.66,7.67,7.66,7.66,197500.0,7.66,7.67,7.66,7.66,197500.0
2016-11-07 14:45:00,7.66,7.68,7.66,7.68,314950.0,7.66,7.68,7.66,7.68,314950.0
2016-11-07 14:50:00,7.68,7.68,7.66,7.66,437450.0,7.68,7.68,7.66,7.66,437450.0
2016-11-07 14:55:00,7.66,7.67,7.66,7.67,278250.0,7.66,7.67,7.66,7.67,278250.0
2016-11-07 15:00:00,7.67,7.67,7.66,7.66,193800.0,7.67,7.67,7.66,7.66,193800.0
2016-11-07 15:05:00,7.66,7.66,7.64,7.64,181350.0,7.66,7.66,7.64,7.64,181350.0
2016-11-07 15:10:00,7.65,7.66,7.65,7.65,333300.0,7.65,7.66,7.65,7.65,333300.0
2016-11-07 15:15:00,7.65,7.65,7.64,7.65,117500.0,7.65,7.65,7.64,7.65,117500.0
2016-11-07 15:20:00,7.65,7.65,7.64,7.64,224700.0,7.65,7.65,7.64,7.64,224700.0
2016-11-07 15:25:00,7.64,7.64,7.64,7.64,383950.0,7.64,7.64,7.64,7.64,383950.0
2016-11-07 15:30:00,7.64,7.64,7.62,7.63,536800.0,7.64,7.64,7.62,7.63,536800.0
2016-11-07 15:35:00,7.63,7.63,7.63,7.63,467900.0,7.63,7.63,7.63,7.63,467900.0
2016-11-07 15:40:00,7.63,7.64,7.63,7.63,668950.0,7.63,7.64,7.63,7.63,668950.0
2016-11-07 15:45:00,7.64,7.64,7.63,7.64,1568650.0,7.64,7.64,7.63,7.64,1568650.0
2016-11-07 15:50:00,7.64,7.65,7.64,7.65,1242850.0,7.64,7.65,7.64,7.65,1242850.0
2016-11-07 15:55:00,7.65,7.65,7.64,7.65,1805250.0,7.65,7.65,7.64,7.65,1805250.0
2016-11-08 09:30:00,7.6,7.62,7.56,7.59,1387450.0,7.6,7.62,7.56,7.59,1387450.0
2016-11-08 09:35:00,7.6,7.62,7.53,7.54,1520300.0,7.6,7.62,7.53,7.54,1520300.0
2016-11-08 09:40:00,7.55,7.56,7.48,7.48,1551250.0,7.55,7.56,7.48,7.48,1551250.0
2016-11-08 09:45:00,7.48,7.5,7.45,7.45,1349700.0,7.48,7.5,7.45,7.45,1349700.0
2016-11-08 09:50:00,7.45,7.47,7.42,7.47,1511850.0,7.45,7.47,7.42,7.47,1511850.0
2016-11-08 09:55:00,7.46,7.47,7.45,7.46,925600.0,7.46,7.47,7.45,7.46,925600.0
2016-11-08 10:00:00,7.46,7.47,7.44,7.46,1072650.0,7.46,7.47,7.44,7.46,1072650.0
2016-11-08 10:05:00,7.45,7.47,7.44,7.45,1828950.0,7.45,7.47,7.44,7.45,1828950.0
2016-11-08 10:10:00,7.44,7.45,7.43,7.44,614600.0,7.44,7.45,7.43,7.44,614600.0
2016-11-08 10:15:00,7.44,7.45,7.42,7.44,834350.0,7.44,7.45,7.42,7.44,834350.0
2016-11-08 10:20:00,7.44,7.45,7.42,7.44,990000.0,7.44,7.45,7.42,7.44,990000.0
2016-11-08 10:25:00,7.44,7.44,7.42,7.43,430600.0,7.44,7.44,7.42,7.43,430600.0
2016-11-08 10:30:00,7.43,7.44,7.42,7.42,976800.0,7.43,7.44,7.42,7.42,976800.0
2016-11-08 10:35:00,7.42,7.51,7.42,7.5,1328200.0,7.42,7.51,7.42,7.5,1328200.0
2016-11-08 10:40:00,7.5,7.56,7.5,7.56,1937400.0,7.5,7.56,7.5,7.56,1937400.0
2016-11-08 10:45:00,7.56,7.57,7.52,7.54,907300.0,7.56,7.57,7.52,7.54,907300.0
2016-11-08 10:50:00,7.53,7.56,7.53,7.55,975800.0,7.53,7.56,7.53,7.55,975800.0
2016-11-08 10:55:00,7.55,7.56,7.54,7.55,834250.0,7.55,7.56,7.54,7.55,834250.0
2016-11-08 11:00:00,7.55,7.57,7.55,7.56,1004050.0,7.55,7.57,7.55,7.56,1004050.0
2016-11-08 11:05:00,7.56,7.57,7.56,7.57,505800.0,7.56,7.57,7.56,7.57,505800.0
2016-11-08 11:10:00,7.56,7.58,7.56,7.57,271900.0,7.56,7.58,7.56,7.57,271900.0
2016-11-08 11:15:00,7.58,7.58,7.55,7.55,500300.0,7.58,7.58,7.55,7.55,500300.0
2016-11-08 11:20:00,7.56,7.57,7.56,7.56,170000.0,7.56,7.57,7.56,7.56,170000.0
2016-11-08 11:25:00,7.56,7.56,7.53,7.53,868650.0,7.56,7.56,7.53,7.53,868650.0
2016-11-08 11:30:00,7.53,7.54,7.51,7.51,937500.0,7.53,7.54,7.51,7.51,937500.0
2016-11-08 11:35:00,7.51,7.51,7.5,7.51,245900.0,7.51,7.51,7.5,7.51,245900.0
2016-11-08 11:40:00,7.51,7.53,7.5,7.52,355100.0,7.51,7.53,7.5,7.52,355100.0
2016-11-08 11:45:00,7.52,7.52,7.51,7.52,177500.0,7.52,7.52,7.51,7.52,177500.0
2016-11-08 11:50:00,7.52,7.55,7.52,7.55,296200.0,7.52,7.55,7.52,7.55,296200.0
2016-11-08 11:55:00,7.54,7.57,7.54,7.57,278200.0,7.54,7.57,7.54,7.57,278200.0
2016-11-08 12:00:00,7.57,7.58,7.56,7.57,469900.0,7.57,7.58,7.56,7.57,469900.0
2016-11-08 12:05:00,7.57,7.58,7.56,7.56,232500.0,7.57,7.58,7.56,7.56,232500.0
2016-11-08 12:10:00,7.56,7.59,7.56,7.59,378750.0,7.56,7.59,7.56,7.59,378750.0
2016-11-08 12:15:00,7.59,7.62,7.59,7.61,454200.0,7.59,7.62,7.59,7.61,454200.0
2016-11-08 12:20:00,7.6,7.61,7.59,7.6,632000.0,7.6,7.61,7.59,7.6,632000.0
2016-11-08 12:25:00,7.6,7.6,7.57,7.58,380300.0,7.6,7.6,7.57,7.58,380300.0
2016-11-08 12:30:00,7.59,7.59,7.57,7.58,455000.0,7.59,7.59,7.57,7.58,455000.0
2016-11-08 12:35:00,7.58,7.59,7.57,7.58,608050.0,7.58,7.59,7.57,7.58,608050.0
2016-11-08 12:40:00,7.58,7.58,7.56,7.56,715300.0,7.58,7.58,7.56,7.56,715300.0
2016-11-08 12:45:00,7.56,7.56,7.55,7.55,384050.0,7.56,7.56,7.55,7.55,384050.0
2016-11-08 12:50:00,7.55,7.56,7.54,7.55,754300.0,7.55,7.56,7.54,7.55,754300.0
2016-11-08 12:55:00,7.55,7.56,7.55,7.56,337850.0,7.55,7.56,7.55,7.56,337850.0
2016-11-08 13:00:00,7.55,7.55,7.54,7.54,626300.0,7.55,7.55,7.54,7.54,626300.0
2016-11-08 13:05:00,7.54,7.55,7.53,7.54,380400.0,7.54,7.55,7.53,7.54,380400.0
2016-11-08 13:10:00,7.53,7.55,7.53,7.55,381200.0,7.53,7.55,7.53,7.55,381200.0
2016-11-08 13:15:00,7.55,7.55,7.54,7.55,197050.0,7.55,7.55,7.54,7.55,197050.0
2016-11-08 13:20:00,7.54,7.55,7.54,7.54,75000.0,7.54,7.55,7.54,7.54,75000.0
2016-11-08 13:25:00,7.53,7.55,7.53,7.53,219050.0,7.53,7.55,7.53,7.53,219050.0
2016-11-08 13:30:00,7.54,7.54,7.53,7.53,375450.0,7.54,7.54,7.53,7.53,375450.0
2016-11-08 13:35:00,7.53,7.53,7.52,7.52,315650.0,7.53,7.53,7.52,7.52,315650.0
2016-11-08 13:40:00,7.52,7.52,7.5,7.5,375600.0,7.52,7.52,7.5,7.5,375600.0
2016-11-08 13:45:00,7.5,7.5,7.48,7.48,554200.0,7.5,7.5,7.48,7.48,554200.0
2016-11-08 13:50:00,7.49,7.49,7.48,7.48,285800.0,7.49,7.49,7.48,7.48,285800.0
2016-11-08 13:55:00,7.47,7.48,7.47,7.47,207500.0,7.47,7.48,7.47,7.47,207500.0
2016-11-08 14:00:00,7.48,7.49,7.48,7.48,258500.0,7.48,7.49,7.48,7.48,258500.0
2016-11-08 14:05:00,7.48,7.48,7.46,7.47,280150.0,7.48,7.48,7.46,7.47,280150.0
2016-11-08 14:10:00,7.48,7.48,7.46,7.47,165000.0,7.48,7.48,7.46,7.47,165000.0
2016-11-08 14:15:00,7.46,7.47,7.45,7.47,628150.0,7.46,7.47,7.45,7.47,628150.0
2016-11-08 14:20:00,7.47,7.5,7.47,7.5,700000.0,7.47,7.5,7.47,7.5,700000.0
2016-11-08 14:25:00,7.49,7.51,7.49,7.51,891200.0,7.49,7.51,7.49,7.51,891200.0
2016-11-08 14:30:00,7.51,7.51,7.48,7.48,573200.0,7.51,7.51,7.48,7.48,573200.0
2016-11-08 14:35:00,7.47,7.5,7.47,7.49,312800.0,7.47,7.5,7.47,7.49,312800.0
2016-11-08 14:40:00,7.49,7.49,7.47,7.47,123450.0,7.49,7.49,7.47,7.47,123450.0
2016-11-08 14:45:00,7.47,7.48,7.47,7.48,209000.0,7.47,7.48,7.47,7.48,209000.0
2016-11-08 14:50:00,7.49,7.5,7.48,7.49,485300.0,7.49,7.5,7.48,7.49,485300.0
2016-11-08 14:55:00,7.49,7.51,7.49,7.51,361050.0,7.49,7.51,7.49,7.51,361050.0
2016-11-08 15:00:00,7.5,7.52,7.5,7.52,377500.0,7.5,7.52,7.5,7.52,377500.0
2016-11-08 15:05:00,7.52,7.54,7.52,7.53,600200.0,7.52,7.54,7.52,7.53,600200.0
2016-11-08 15:10:00,7.54,7.54,7.53,7.54,430050.0,7.54,7.54,7.53,7.54,430050.0
2016-11-08 15:15:00,7.54,7.55,7.53,7.54,461000.0,7.54,7.55,7.53,7.54,461000.0
2016-11-08 15:20:00,7.54,7.56,7.54,7.56,543950.0,7.54,7.56,7.54,7.56,543950.0
2016-11-08 15:25:00,7.55,7.57,7.55,7.55,598950.0,7.55,7.57,7.55,7.55,598950.0
2016-11-08 15:30:00,7.55,7.58,7.55,7.58,678800.0,7.55,7.58,7.55,7.58,678800.0
2016-11-08 15:35:00,7.58,7.59,7.57,7.59,739750.0,7.58,7.59,7.57,7.59,739750.0
2016-11-08 15:40:00,7.59,7.6,7.58,7.6,831000.0,7.59,7.6,7.58,7.6,831000.0
2016-11-08 15:45:00,7.59,7.6,7.58,7.58,631500.0,7.59,7.6,7.58,7.58,631500.0
2016-11-08 15:50:00,7.58,7.59,7.57,7.58,1295000.0,7.58,7.59,7.57,7.58,1295000.0
2016-11-08 15:55:00,7.58,7.59,7.57,7.58,2003950.0,7.58,7.59,7.57,7.58,2003950.0
2016-11-09 09:30:00,7.43,7.5,7.42,7.5,284600.0,7.43,7.5,7.42,7.5,284600.0
2016-11-09 09:35:00,7.51,7.53,7.48,7.5,1477350.0,7.51,7.53,7.48,7.5,1477350.0
2016-11-09 09:40:00,7.5,7.56,7.49,7.56,328600.0,7.5,7.56,7.49,7.56,328600.0
2016-11-09 09:45:00,7.57,7.62,7.54,7.61,1532300.0,7.57,7.62,7.54,7.61,1532300.0
2016-11-09 09:50:00,7.61,7.61,7.57,7.58,1836550.0,7.61,7.61,7.57,7.58,1836550.0
2016-11-09 09:55:00,7.58,7.58,7.56,7.58,1271300.0,7.58,7.58,7.56,7.58,1271300.0
2016-11-09 10:00:00,7.57,7.57,7.54,7.54,996600.0,7.57,7.57,7.54,7.54,996600.0
2016-11-09 10:05:00,7.54,7.55,7.52,7.52,1991950.0,7.54,7.55,7.52,7.52,1991950.0
2016-11-09 10:10:00,7.52,7.53,7.51,7.51,694300.0,7.52,7.53,7.51,7.51,694300.0
2016-11-09 10:15:00,7.51,7.51,7.48,7.49,1191750.0,7.51,7.51,7.48,7.49,1191750.0
2016-11-09 10:20:00,7.5,7.5,7.46,7.46,763900.0,7.5,7.5,7.46,7.46,763900.0
2016-11-09 10:25:00,7.46,7.49,7.46,7.47,774800.0,7.46,7.49,7.46,7.47,774800.0
2016-11-09 10:30:00,7.48,7.48,7.44,7.45,924900.0,7.48,7.48,7.44,7.45,924900.0
2016-11-09 10:35:00,7.44,7.44,7.42,7.44,772450.0,7.44,7.44,7.42,7.44,772450.0
2016-11-09 10:40:00,7.44,7.46,7.44,7.45,1108600.0,7.44,7.46,7.44,7.45,1108600.0
2016-11-09 10:45:00,7.45,7.48,7.44,7.46,741450.0,7.45,7.48,7.44,7.46,741450.0
2016-11-09 10:50:00,7.46,7.48,7.46,7.47,904000.0,7.46,7.48,7.46,7.47,904000.0
2016-11-09 10:55:00,7.46,7.48,7.46,7.47,894050.0,7.46,7.48,7.46,7.47,894050.0
2016-11-09 11:00:00,7.47,7.48,7.46,7.46,925650.0,7.47,7.48,7.46,7.46,925650.0
2016-11-09 11:05:00,7.46,7.47,7.46,7.47,894750.0,7.46,7.47,7.46,7.47,894750.0
2016-11-09 11:10:00,7.47,7.48,7.46,7.47,681650.0,7.47,7.48,7.46,7.47,681650.0
2016-11-09 11:15:00,7.47,7.49,7.47,7.47,686150.0,7.47,7.49,7.47,7.47,686150.0
2016-11-09 11:20:00,7.48,7.51,7.48,7.51,866800.0,7.48,7.51,7.48,7.51,866800.0
2016-11-09 11:25:00,7.5,7.52,7.5,7.51,2091000.0,7.5,7.52,7.5,7.51,2091000.0
2016-11-09 11:30:00,7.52,7.58,7.52,7.57,1634800.0,7.52,7.58,7.52,7.57,1634800.0
2016-11-09 11:35:00,7.57,7.58,7.56,7.56,1968650.0,7.57,7.58,7.56,7.56,1968650.0
2016-11-09 11:40:00,7.56,7.57,7.55,7.56,1001350.0,7.56,7.57,7.55,7.56,1001350.0
2016-11-09 11:45:00,7.55,7.55,7.54,7.54,727600.0,7.55,7.55,7.54,7.54,727600.0
2016-11-09 11:50:00,7.54,7.57,7.54,7.56,1474300.0,7.54,7.57,7.54,7.56,1474300.0
2016-11-09 11:55:00,7.56,7.57,7.54,7.55,1215850.0,7.56,7.57,7.54,7.55,1215850.0
2016-11-09 12:00:00,7.55,7.56,7.54,7.56,748000.0,7.55,7.56,7.54,7.56,748000.0
2016-11-09 12:05:00,7.56,7.58,7.56,7.57,811750.0,7.56,7.58,7.56,7.57,811750.0
2016-11-09 12:10:00,7.57,7.59,7.57,7.59,947950.0,7.57,7.59,7.57,7.59,947950.0
2016-11-09 12:15:00,7.59,7.6,7.57,7.58,722200.0,7.59,7.6,7.57,7.58,722200.0
2016-11-09 12:20:00,7.58,7.58,7.57,7.58,535300.0,7.58,7.58,7.57,7.58,535300.0
2016-11-09 12:25:00,7.59,7.59,7.57,7.58,522050.0,7.59,7.59,7.57,7.58,522050.0
2016-11-09 12:30:00,7.58,7.59,7.57,7.58,508000.0,7.58,7.59,7.57,7.58,508000.0
2016-11-09 12:35:00,7.58,7.59,7.57,7.57,1628300.0,7.58,7.59,7.57,7.57,1628300.0
2016-11-09 12:40:00,7.57,7.58,7.54,7.55,621250.0,7.57,7.58,7.54,7.55,621250.0
2016-11-09 12:45:00,7.55,7.55,7.52,7.52,887050.0,7.55,7.55,7.52,7.52,887050.0
2016-11-09 12:50:00,7.52,7.52,7.5,7.52,1411750.0,7.52,7.52,7.5,7.52,1411750.0
2016-11-09 12:55:00,7.51,7.52,7.51,7.52,748350.0,7.51,7.52,7.51,7.52,748350.0
2016-11-09 13:00:00,7.52,7.54,7.52,7.52,441000.0,7.52,7.54,7.52,7.52,441000.0
2016-11-09 13:05:00,7.52,7.53,7.51,7.51,617350.0,7.52,7.53,7.51,7.51,617350.0
2016-11-09 13:10:00,7.51,7.52,7.5,7.52,369700.0,7.51,7.52,7.5,7.52,369700.0
2016-11-09 13:15:00,7.52,7.53,7.51,7.52,964450.0,7.52,7.53,7.51,7.52,964450.0
2016-11-09 13:20:00,7.53,7.53,7.51,7.51,305000.0,7.53,7.53,7.51,7.51,305000.0
2016-11-09 13:25:00,7.51,7.52,7.51,7.52,425200.0,7.51,7.52,7.51,7.52,425200.0
2016-11-09 13:30:00,7.52,7.52,7.51,7.52,487000.0,7.52,7.52,7.51,7.52,487000.0
2016-11-09 13:35:00,7.52,7.52,7.51,7.51,493450.0,7.52,7.52,7.51,7.51,493450.0
2016-11-09 13:40:00,7.51,7.53,7.5,7.5,369150.0,7.51,7.53,7.5,7.5,369150.0
2016-11-09 13:45:00,7.5,7.51,7.49,7.5,679250.0,7.5,7.51,7.49,7.5,679250.0
2016-11-09 13:50:00,7.5,7.51,7.5,7.5,866750.0,7.5,7.51,7.5,7.5,866750.0
2016-11-09 13:55:00,7.5,7.51,7.48,7.48,500800.0,7.5,7.51,7.48,7.48,500800.0
2016-11-09 14:00:00,7.48,7.48,7.47,7.48,576800.0,7.48,7.48,7.47,7.48,576800.0
2016-11-09 14:05:00,7.48,7.48,7.46,7.47,537300.0,7.48,7.48,7.46,7.47,537300.0
2016-11-09 14:10:00,7.47,7.47,7.46,7.46,455500.0,7.47,7.47,7.46,7.46,455500.0
2016-11-09 14:15:00,7.47,7.48,7.46,7.47,469400.0,7.47,7.48,7.46,7.47,469400.0
2016-11-09 14:20:00,7.47,7.48,7.45,7.46,784000.0,7.47,7.48,7.45,7.46,784000.0
2016-11-09 14:25:00,7.46,7.46,7.45,7.45,586700.0,7.46,7.46,7.45,7.45,586700.0
2016-11-09 14:30:00,7.45,7.47,7.45,7.46,931250.0,7.45,7.47,7.45,7.46,931250.0
2016-11-09 14:35:00,7.46,7.53,7.46,7.52,2049150.0,7.46,7.53,7.46,7.52,2049150.0
2016-11-09 14:40:00,7.52,7.53,7.51,7.51,721750.0,7.52,7.53,7.51,7.51,721750.0
2016-11-09 14:45:00,7.51,7.52,7.5,7.5,665500.0,7.51,7.52,7.5,7.5,665500.0
2016-11-09 14:50:00,7.51,7.52,7.5,7.5,505000.0,7.51,7.52,7.5,7.5,505000.0
2016-11-09 14:55:00,7.49,7.5,7.49,7.49,746450.0,7.49,7.5,7.49,7.49,746450.0
2016-11-09 15:00:00,7.49,7.5,7.47,7.47,868000.0,7.49,7.5,7.47,7.47,868000.0
2016-11-09 15:05:00,7.48,7.48,7.46,7.47,845050.0,7.48,7.48,7.46,7.47,845050.0
2016-11-09 15:10:00,7.47,7.47,7.44,7.45,839000.0,7.47,7.47,7.44,7.45,839000.0
2016-11-09 15:15:00,7.45,7.45,7.44,7.45,1499300.0,7.45,7.45,7.44,7.45,1499300.0
2016-11-09 15:20:00,7.45,7.45,7.42,7.42,1992200.0,7.45,7.45,7.42,7.42,1992200.0
2016-11-09 15:25:00,7.43,7.44,7.43,7.44,1485250.0,7.43,7.44,7.43,7.44,1485250.0
2016-11-09 15:30:00,7.44,7.44,7.43,7.43,1421450.0,7.44,7.44,7.43,7.43,1421450.0
2016-11-09 15:35:00,7.44,7.44,7.42,7.43,1541400.0,7.44,7.44,7.42,7.43,1541400.0
2016-11-09 15:40:00,7.43,7.43,7.41,7.42,1853650.0,7.43,7.43,7.41,7.42,1853650.0
2016-11-09 15:45:00,7.43,7.43,7.41,7.41,1870350.0,7.43,7.43,7.41,7.41,1870350.0
2016-11-09 15:50:00,7.41,7.42,7.38,7.39,2313500.0,7.41,7.42,7.38,7.39,2313500.0
2016-11-09 15:55:00,7.39,7.4,7.38,7.39,3954450.0,7.39,7.4,7.38,7.39,3954450.0
2016-11-10 09:30:00,7.45,7.5,7.45,7.48,917900.0,7.45,7.5,7.45,7.48,917900.0
2016-11-10 09:35:00,7.48,7.54,7.48,7.54,1742650.0,7.48,7.54,7.48,7.54,1742650.0
2016-11-10 09:40:00,7.54,7.59,7.53,7.59,1548550.0,7.54,7.59,7.53,7.59,1548550.0
2016-11-10 09:45:00,7.59,7.62,7.59,7.6,1723650.0,7.59,7.62,7.59,7.6,1723650.0
2016-11-10 09:50:00,7.6,7.6,7.58,7.6,1031150.0,7.6,7.6,7.58,7.6,1031150.0
2016-11-10 09:55:00,7.6,7.6,7.58,7.59,746800.0,7.6,7.6,7.58,7.59,746800.0
2016-11-10 10:00:00,7.59,7.61,7.57,7.58,1414300.0,7.59,7.61,7.57,7.58,1414300.0
2016-11-10 10:05:00,7.58,7.66,7.58,7.65,2803150.0,7.58,7.66,7.58,7.65,2803150.0
2016-11-10 10:10:00,7.65,7.66,7.63,7.64,1070350.0,7.65,7.66,7.63,7.64,1070350.0
2016-11-10 10:15:00,7.63,7.68,7.63,7.66,2261350.0,7.63,7.68,7.63,7.66,2261350.0
2016-11-10 10:20:00,7.66,7.7,7.66,7.7,1279350.0,7.66,7.7,7.66,7.7,1279350.0
2016-11-10 10:25:00,7.69,7.71,7.68,7.71,1319950.0,7.69,7.71,7.68,7.71,1319950.0
2016-11-10 10:30:00,7.71,7.74,7.71,7.74,1979300.0,7.71,7.74,7.71,7.74,1979300.0
2016-11-10 10:35:00,7.74,7.74,7.69,7.7,2364900.0,7.74,7.74,7.69,7.7,2364900.0
2016-11-10 10:40:00,7.71,7.73,7.69,7.72,2440400.0,7.71,7.73,7.69,7.72,2440400.0
2016-11-10 10:45:00,7.72,7.8,7.72,7.77,1976150.0,7.72,7.8,7.72,7.77,1976150.0
2016-11-10 10:50:00,7.79,7.79,7.74,7.74,1426000.0,7.79,7.79,7.74,7.74,1426000.0
2016-11-10 10:55:00,7.75,7.75,7.71,7.74,1422850.0,7.75,7.75,7.71,7.74,1422850.0
2016-11-10 11:00:00,7.74,7.74,7.71,7.73,3197100.0,7.74,7.74,7.71,7.73,3197100.0
2016-11-10 11:05:00,7.73,7.73,7.64,7.65,1697900.0,7.73,7.73,7.64,7.65,1697900.0
2016-11-10 11:10:00,7.64,7.71,7.63,7.71,1638650.0,7.64,7.71,7.63,7.71,1638650.0
2016-11-10 11:15:00,7.71,7.75,7.7,7.73,1521700.0,7.71,7.75,7.7,7.73,1521700.0
2016-11-10 11:20:00,7.73,7.78,7.73,7.77,852550.0,7.73,7.78,7.73,7.77,852550.0
2016-11-10 11:25:00,7.78,7.78,7.74,7.75,1152450.0,7.78,7.78,7.74,7.75,1152450.0
2016-11-10 11:30:00,7.75,7.77,7.75,7.77,621550.0,7.75,7.77,7.75,7.77,621550.0
2016-11-10 11:35:00,7.76,7.8,7.75,7.79,741200.0,7.76,7.8,7.75,7.79,741200.0
2016-11-10 11:40:00,7.79,7.87,7.79,7.82,3697750.0,7.79,7.87,7.79,7.82,3697750.0
2016-11-10 11:45:00,7.83,7.85,7.82,7.84,1064800.0,7.83,7.85,7.82,7.84,1064800.0
2016-11-10 11:50:00,7.84,7.85,7.83,7.84,1077050.0,7.84,7.85,7.83,7.84,1077050.0
2016-11-10 11:55:00,7.84,7.86,7.83,7.86,723550.0,7.84,7.86,7.83,7.86,723550.0
2016-11-10 12:00:00,7.84,7.87,7.84,7.85,801500.0,7.84,7.87,7.84,7.85,801500.0
2016-11-10 12:05:00,7.85,7.86,7.84,7.85,772500.0,7.85,7.86,7.84,7.85,772500.0
2016-11-10 12:10:00,7.86,7.88,7.86,7.86,568350.0,7.86,7.88,7.86,7.86,568350.0
2016-11-10 12:15:00,7.86,7.87,7.85,7.86,892500.0,7.86,7.87,7.85,7.86,892500.0
2016-11-10 12:20:00,7.85,7.86,7.82,7.83,708450.0,7.85,7.86,7.82,7.83,708450.0
2016-11-10 12:25:00,7.84,7.84,7.81,7.83,363850.0,7.84,7.84,7.81,7.83,363850.0
2016-11-10 12:30:00,7.83,7.84,7.81,7.81,809700.0,7.83,7.84,7.81,7.81,809700.0
2016-11-10 12:35:00,7.82,7.82,7.81,7.81,398500.0,7.82,7.82,7.81,7.81,398500.0
2016-11-10 12:40:00,7.81,7.81,7.8,7.81,683950.0,7.81,7.81,7.8,7.81,683950.0
2016-11-10 12:45:00,7.8,7.82,7.8,7.8,541050.0,7.8,7.82,7.8,7.8,541050.0
2016-11-10 12:50:00,7.8,7.82,7.79,7.81,798750.0,7.8,7.82,7.79,7.81,798750.0
2016-11-10 12:55:00,7.81,7.83,7.81,7.82,383550.0,7.81,7.83,7.81,7.82,383550.0
2016-11-10 13:00:00,7.83,7.86,7.82,7.85,731050.0,7.83,7.86,7.82,7.85,731050.0
2016-11-10 13:05:00,7.86,7.88,7.85,7.88,385000.0,7.86,7.88,7.85,7.88,385000.0
2016-11-10 13:10:00,7.88,7.88,7.85,7.86,676600.0,7.88,7.88,7.85,7.86,676600.0
2016-11-10 13:15:00,7.86,7.89,7.85,7.87,839150.0,7.86,7.89,7.85,7.87,839150.0
2016-11-10 13:20:00,7.88,7.89,7.87,7.87,430000.0,7.88,7.89,7.87,7.87,430000.0
2016-11-10 13:25:00,7.87,7.88,7.86,7.87,813500.0,7.87,7.88,7.86,7.87,813500.0
2016-11-10 13:30:00,7.87,7.88,7.87,7.88,602950.0,7.87,7.88,7.87,7.88,602950.0
2016-11-10 13:35:00,7.88,7.9,7.88,7.89,657350.0,7.88,7.9,7.88,7.89,657350.0
2016-11-10 13:40:00,7.89,7.91,7.89,7.9,915900.0,7.89,7.91,7.89,7.9,915900.0
2016-11-10 13:45:00,7.91,7.94,7.9,7.94,957500.0,7.91,7.94,7.9,7.94,957500.0
2016-11-10 13:50:00,7.93,7.94,7.92,7.93,737000.0,7.93,7.94,7.92,7.93,737000.0
2016-11-10 13:55:00,7.92,7.92,7.89,7.9,1146350.0,7.92,7.92,7.89,7.9,1146350.0
2016-11-10 14:00:00,7.9,7.92,7.89,7.91,859800.0,7.9,7.92,7.89,7.91,859800.0
2016-11-10 14:05:00,7.91,7.92,7.91,7.91,1172000.0,7.91,7.92,7.91,7.91,1172000.0
2016-11-10 14:10:00,7.92,7.93,7.91,7.92,404450.0,7.92,7.93,7.91,7.92,404450.0
2016-11-10 14:15:00,7.91,7.92,7.9,7.91,582500.0,7.91,7.92,7.9,7.91,582500.0
2016-11-10 14:20:00,7.91,7.91,7.9,7.9,608700.0,7.91,7.91,7.9,7.9,608700.0
2016-11-10 14:25:00,7.9,7.93,7.9,7.91,625150.0,7.9,7.93,7.9,7.91,625150.0
2016-11-10 14:30:00,7.91,7.92,7.89,7.89,522550.0,7.91,7.92,7.89,7.89,522550.0
2016-11-10 14:35:00,7.89,7.91,7.89,7.9,806350.0,7.89,7.91,7.89,7.9,806350.0
2016-11-10 14:40:00,7.9,7.91,7.88,7.89,483100.0,7.9,7.91,7.88,7.89,483100.0
2016-11-10 14:45:00,7.89,7.92,7.89,7.89,660800.0,7.89,7.92,7.89,7.89,660800.0
2016-11-10 14:50:00,7.9,7.9,7.88,7.88,502450.0,7.9,7.9,7.88,7.88,502450.0
2016-11-10 14:55:00,7.88,7.88,7.84,7.86,1014000.0,7.88,7.88,7.84,7.86,1014000.0
2016-11-10 15:00:00,7.87,7.87,7.85,7.87,467600.0,7.87,7.87,7.85,7.87,467600.0
2016-11-10 15:05:00,7.87,7.87,7.85,7.86,629500.0,7.87,7.87,7.85,7.86,629500.0
2016-11-10 15:10:00,7.86,7.87,7.85,7.86,353600.0,7.86,7.87,7.85,7.86,353600.0
2016-11-10 15:15:00,7.86,7.88,7.86,7.87,433500.0,7.86,7.88,7.86,7.87,433500.0
2016-11-10 15:20:00,7.87,7.88,7.86,7.86,520050.0,7.87,7.88,7.86,7.86,520050.0
2016-11-10 15:25:00,7.86,7.86,7.84,7.84,601200.0,7.86,7.86,7.84,7.84,601200.0
2016-11-10 15:30:00,7.84,7.84,7.82,7.83,1018950.0,7.84,7.84,7.82,7.83,1018950.0
2016-11-10 15:35:00,7.83,7.84,7.82,7.83,821900.0,7.83,7.84,7.82,7.83,821900.0
2016-11-10 15:40:00,7.83,7.85,7.82,7.85,1127850.0,7.83,7.85,7.82,7.85,1127850.0
2016-11-10 15:45:00,7.85,7.85,7.82,7.84,1263550.0,7.85,7.85,7.82,7.84,1263550.0
2016-11-10 15:50:00,7.83,7.85,7.83,7.85,1592050.0,7.83,7.85,7.83,7.85,1592050.0
2016-11-10 15:55:00,7.85,7.85,7.83,7.84,2498700.0,7.85,7.85,7.83,7.84,2498700.0
2016-11-11 09:30:00,7.81,7.81,7.76,7.79,753950.0,7.81,7.81,7.76,7.79,753950.0
2016-11-11 09:35:00,7.79,7.81,7.78,7.8,359350.0,7.79,7.81,7.78,7.8,359350.0
2016-11-11 09:40:00,7.79,7.88,7.78,7.88,929950.0,7.79,7.88,7.78,7.88,929950.0
2016-11-11 09:45:00,7.85,7.93,7.85,7.89,2105650.0,7.85,7.93,7.85,7.89,2105650.0
2016-11-11 09:50:00,7.9,7.9,7.82,7.84,1286500.0,7.9,7.9,7.82,7.84,1286500.0
2016-11-11 09:55:00,7.84,7.86,7.83,7.85,559050.0,7.84,7.86,7.83,7.85,559050.0
2016-11-11 10:00:00,7.85,7.87,7.85,7.86,691450.0,7.85,7.87,7.85,7.86,691450.0
2016-11-11 10:05:00,7.86,7.89,7.85,7.87,2565700.0,7.86,7.89,7.85,7.87,2565700.0
2016-11-11 10:10:00,7.88,7.91,7.87,7.88,1019900.0,7.88,7.91,7.87,7.88,1019900.0
2016-11-11 10:15:00,7.89,7.93,7.89,7.9,1852950.0,7.89,7.93,7.89,7.9,1852950.0
2016-11-11 10:20:00,7.9,7.91,7.88,7.9,826500.0,7.9,7.91,7.88,7.9,826500.0
2016-11-11 10:25:00,7.89,7.9,7.85,7.86,1226950.0,7.89,7.9,7.85,7.86,1226950.0
2016-11-11 10:30:00,7.86,7.89,7.86,7.89,456400.0,7.86,7.89,7.86,7.89,456400.0
2016-11-11 10:35:00,7.88,7.89,7.86,7.88,363400.0,7.88,7.89,7.86,7.88,363400.0
2016-11-11 10:40:00,7.88,7.88,7.87,7.87,150000.0,7.88,7.88,7.87,7.87,150000.0
2016-11-11 10:45:00,7.87,7.88,7.87,7.87,160000.0,7.87,7.88,7.87,7.87,160000.0
2016-11-11 10:50:00,7.87,7.89,7.86,7.87,300500.0,7.87,7.89,7.86,7.87,300500.0
2016-11-11 10:55:00,7.87,7.89,7.86,7.89,366150.0,7.87,7.89,7.86,7.89,366150.0
2016-11-11 11:00:00,7.89,7.91,7.88,7.91,431100.0,7.89,7.91,7.88,7.91,431100.0
2016-11-11 11:05:00,7.91,7.93,7.91,7.92,439050.0,7.91,7.93,7.91,7.92,439050.0
2016-11-11 11:10:00,7.92,7.93,7.89,7.91,494800.0,7.92,7.93,7.89,7.91,494800.0
2016-11-11 11:15:00,7.91,7.91,7.9,7.91,524850.0,7.91,7.91,7.9,7.91,524850.0
2016-11-11 11:20:00,7.9,7.92,7.9,7.92,412100.0,7.9,7.92,7.9,7.92,412100.0
2016-11-11 11:25:00,7.92,7.94,7.92,7.93,699850.0,7.92,7.94,7.92,7.93,699850.0
2016-11-11 11:30:00,7.93,7.94,7.93,7.94,280000.0,7.93,7.94,7.93,7.94,280000.0
2016-11-11 11:35:00,7.95,7.98,7.94,7.97,1574750.0,7.95,7.98,7.94,7.97,1574750.0
2016-11-11 11:40:00,7.97,7.98,7.96,7.96,677750.0,7.97,7.98,7.96,7.96,677750.0
2016-11-11 11:45:00,7.96,7.96,7.95,7.96,292700.0,7.96,7.96,7.95,7.96,292700.0
2016-11-11 11:50:00,7.96,7.98,7.96,7.96,447700.0,7.96,7.98,7.96,7.96,447700.0
2016-11-11 11:55:00,7.96,7.96,7.95,7.95,254950.0,7.96,7.96,7.95,7.95,254950.0
2016-11-11 12:00:00,7.95,7.95,7.93,7.93,460600.0,7.95,7.95,7.93,7.93,460600.0
2016-11-11 12:05:00,7.93,7.94,7.93,7.93,328850.0,7.93,7.94,7.93,7.93,328850.0
2016-11-11 12:10:00,7.94,7.95,7.93,7.95,258450.0,7.94,7.95,7.93,7.95,258450.0
2016-11-11 12:15:00,7.95,7.95,7.93,7.93,240400.0,7.95,7.95,7.93,7.93,240400.0
2016-11-11 12:20:00,7.93,7.93,7.92,7.92,260000.0,7.93,7.93,7.92,7.92,260000.0
2016-11-11 12:25:00,7.92,7.93,7.89,7.89,372700.0,7.92,7.93,7.89,7.89,372700.0
2016-11-11 12:30:00,7.89,7.91,7.89,7.9,239250.0,7.89,7.91,7.89,7.9,239250.0
2016-11-11 12:35:00,7.9,7.93,7.9,7.93,248550.0,7.9,7.93,7.9,7.93,248550.0
2016-11-11 12:40:00,7.93,7.94,7.92,7.94,323600.0,7.93,7.94,7.92,7.94,323600.0
2016-11-11 12:45:00,7.93,7.94,7.93,7.93,225000.0,7.93,7.94,7.93,7.93,225000.0
2016-11-11 12:50:00,7.93,7.93,7.91,7.92,265000.0,7.93,7.93,7.91,7.92,265000.0
2016-11-11 12:55:00,7.91,7.92,7.91,7.92,241650.0,7.91,7.92,7.91,7.92,241650.0
2016-11-11 13:00:00,7.92,7.92,7.92,7.92,91400.0,7.92,7.92,7.92,7.92,91400.0
2016-11-11 13:05:00,7.92,7.92,7.91,7.92,172500.0,7.92,7.92,7.91,7.92,172500.0
2016-11-11 13:10:00,7.92,7.93,7.92,7.92,188600.0,7.92,7.93,7.92,7.92,188600.0
2016-11-11 13:15:00,7.92,7.93,7.91,7.91,206850.0,7.92,7.93,7.91,7.91,206850.0
2016-11-11 13:20:00,7.91,7.92,7.91,7.92,128350.0,7.91,7.92,7.91,7.92,128350.0
2016-11-11 13:25:00,7.92,7.92,7.91,7.91,75000.0,7.92,7.92,7.91,7.91,75000.0
2016-11-11 13:30:00,7.92,7.92,7.91,7.92,222900.0,7.92,7.92,7.91,7.92,222900.0
2016-11-11 13:35:00,7.91,7.92,7.91,7.92,67250.0,7.91,7.92,7.91,7.92,67250.0
2016-11-11 13:40:00,7.92,7.92,7.91,7.91,175000.0,7.92,7.92,7.91,7.91,175000.0
2016-11-11 13:45:00,7.91,7.92,7.91,7.92,70650.0,7.91,7.92,7.91,7.92,70650.0
2016-11-11 13:50:00,7.92,7.93,7.92,7.93,129650.0,7.92,7.93,7.92,7.93,129650.0
2016-11-11 13:55:00,7.93,7.93,7.92,7.93,280150.0,7.93,7.93,7.92,7.93,280150.0
2016-11-11 14:00:00,7.92,7.93,7.92,7.93,122600.0,7.92,7.93,7.92,7.93,122600.0
2016-11-11 14:05:00,7.93,7.94,7.93,7.94,124800.0,7.93,7.94,7.93,7.94,124800.0
2016-11-11 14:10:00,7.93,7.94,7.93,7.94,95000.0,7.93,7.94,7.93,7.94,95000.0
2016-11-11 14:15:00,7.94,7.96,7.93,7.96,704000.0,7.94,7.96,7.93,7.96,704000.0
2016-11-11 14:20:00,7.96,7.97,7.95,7.96,471700.0,7.96,7.97,7.95,7.96,471700.0
2016-11-11 14:25:00,7.96,7.96,7.95,7.95,127500.0,7.96,7.96,7.95,7.95,127500.0
2016-11-11 14:30:00,7.95,7.96,7.95,7.96,531850.0,7.95,7.96,7.95,7.96,531850.0
2016-11-11 14:35:00,7.96,7.96,7.95,7.96,333500.0,7.96,7.96,7.95,7.96,333500.0
2016-11-11 14:40:00,7.96,7.96,7.96,7.96,292650.0,7.96,7.96,7.96,7.96,292650.0
2016-11-11 14:45:00,7.96,7.96,7.95,7.95,390400.0,7.96,7.96,7.95,7.95,390400.0
2016-11-11 14:50:00,7.95,7.95,7.94,7.94,125000.0,7.95,7.95,7.94,7.94,125000.0
2016-11-11 14:55:00,7.94,7.94,7.93,7.93,585000.0,7.94,7.94,7.93,7.93,585000.0
2016-11-11 15:00:00,7.93,7.95,7.93,7.95,205000.0,7.93,7.95,7.93,7.95,205000.0
2016-11-11 15:05:00,7.95,7.95,7.94,7.94,205000.0,7.95,7.95,7.94,7.94,205000.0
2016-11-11 15:10:00,7.95,7.96,7.94,7.95,377900.0,7.95,7.96,7.94,7.95,377900.0
2016-11-11 15:15:00,7.95,7.97,7.95,7.97,1747900.0,7.95,7.97,7.95,7.97,1747900.0
2016-11-11 15:20:00,7.97,7.98,7.96,7.96,1857450.0,7.97,7.98,7.96,7.96,1857450.0
2016-11-11 15:25:00,7.96,7.96,7.94,7.95,1012050.0,7.96,7.96,7.94,7.95,1012050.0
2016-11-11 15:30:00,7.95,7.95,7.94,7.95,246150.0,7.95,7.95,7.94,7.95,246150.0
2016-11-11 15:35:00,7.95,7.95,7.93,7.93,664750.0,7.95,7.95,7.93,7.93,664750.0
2016-11-11 15:40:00,7.93,7.93,7.92,7.93,613450.0,7.93,7.93,7.92,7.93,613450.0
2016-11-11 15:45:00,7.93,7.94,7.92,7.94,1167450.0,7.93,7.94,7.92,7.94,1167450.0
2016-11-11 15:50:00,7.94,7.96,7.94,7.95,1486150.0,7.94,7.96,7.94,7.95,1486150.0
2016-11-11 15:55:00,7.96,7.96,7.93,7.94,2347400.0,7.96,7.96,7.93,7.94,2347400.0
2016-11-14 09:30:00,7.97,8.05,7.95,8.05,1452600.0,7.97,8.05,7.95,8.05,1452600.0
2016-11-14 09:35:00,8.05,8.09,8.03,8.08,2415050.0,8.05,8.09,8.03,8.08,2415050.0
2016-11-14 09:40:00,8.08,8.08,8.04,8.06,891200.0,8.08,8.08,8.04,8.06,891200.0
2016-11-14 09:45:00,8.06,8.07,8.04,8.05,790650.0,8.06,8.07,8.04,8.05,790650.0
2016-11-14 09:50:00,8.06,8.11,8.05,8.07,1507250.0,8.06,8.11,8.05,8.07,1507250.0
2016-11-14 09:55:00,8.07,8.09,8.07,8.07,823300.0,8.07,8.09,8.07,8.07,823300.0
2016-11-14 10:00:00,8.07,8.09,8.07,8.08,350000.0,8.07,8.09,8.07,8.08,350000.0
2016-11-14 10:05:00,8.08,8.11,8.08,8.09,695700.0,8.08,8.11,8.08,8.09,695700.0
2016-11-14 10:10:00,8.09,8.12,8.09,8.11,1070100.0,8.09,8.12,8.09,8.11,1070100.0
2016-11-14 10:15:00,8.11,8.12,8.09,8.1,1474800.0,8.11,8.12,8.09,8.1,1474800.0
2016-11-14 10:20:00,8.11,8.14,8.1,8.14,1787400.0,8.11,8.14,8.1,8.14,1787400.0
2016-11-14 10:25:00,8.14,8.14,8.1,8.11,986100.0,8.14,8.14,8.1,8.11,986100.0
2016-11-14 10:30:00,8.11,8.12,8.1,8.11,855000.0,8.11,8.12,8.1,8.11,855000.0
2016-11-14 10:35:00,8.11,8.12,8.09,8.09,1150850.0,8.11,8.12,8.09,8.09,1150850.0
2016-11-14 10:40:00,8.09,8.1,8.07,8.09,1247500.0,8.09,8.1,8.07,8.09,1247500.0
2016-11-14 10:45:00,8.07,8.08,8.04,8.04,579000.0,8.07,8.08,8.04,8.04,579000.0
2016-11-14 10:50:00,8.04,8.08,8.03,8.07,828750.0,8.04,8.08,8.03,8.07,828750.0
2016-11-14 10:55:00,8.07,8.08,8.04,8.06,601100.0,8.07,8.08,8.04,8.06,601100.0
2016-11-14 11:00:00,8.04,8.06,8.03,8.05,450100.0,8.04,8.06,8.03,8.05,450100.0
2016-11-14 11:05:00,8.05,8.08,8.05,8.06,455350.0,8.05,8.08,8.05,8.06,455350.0
2016-11-14 11:10:00,8.07,8.07,8.05,8.05,354000.0,8.07,8.07,8.05,8.05,354000.0
2016-11-14 11:15:00,8.05,8.05,8.04,8.04,347250.0,8.05,8.05,8.04,8.04,347250.0
2016-11-14 11:20:00,8.03,8.05,8.02,8.05,565700.0,8.03,8.05,8.02,8.05,565700.0
2016-11-14 11:25:00,8.04,8.04,8.03,8.03,95000.0,8.04,8.04,8.03,8.03,95000.0
2016-11-14 11:30:00,8.03,8.05,8.03,8.04,205600.0,8.03,8.05,8.03,8.04,205600.0
2016-11-14 11:35:00,8.03,8.08,8.03,8.06,405000.0,8.03,8.08,8.03,8.06,405000.0
2016-11-14 11:40:00,8.07,8.11,8.06,8.11,1317700.0,8.07,8.11,8.06,8.11,1317700.0
2016-11-14 11:45:00,8.11,8.12,8.08,8.11,1109500.0,8.11,8.12,8.08,8.11,1109500.0
2016-11-14 11:50:00,8.11,8.14,8.11,8.14,926350.0,8.11,8.14,8.11,8.14,926350.0
2016-11-14 11:55:00,8.13,8.16,8.13,8.15,1120900.0,8.13,8.16,8.13,8.15,1120900.0
2016-11-14 12:00:00,8.16,8.18,8.15,8.16,1248350.0,8.16,8.18,8.15,8.16,1248350.0
2016-11-14 12:05:00,8.16,8.2,8.16,8.19,2300450.0,8.16,8.2,8.16,8.19,2300450.0
2016-11-14 12:10:00,8.18,8.18,8.15,8.16,1020350.0,8.18,8.18,8.15,8.16,1020350.0
2016-11-14 12:15:00,8.16,8.18,8.15,8.18,1513650.0,8.16,8.18,8.15,8.18,1513650.0
2016-11-14 12:20:00,8.18,8.19,8.16,8.18,1140150.0,8.18,8.19,8.16,8.18,1140150.0
2016-11-14 12:25:00,8.18,8.19,8.17,8.19,654700.0,8.18,8.19,8.17,8.19,654700.0
2016-11-14 12:30:00,8.18,8.19,8.18,8.18,406500.0,8.18,8.19,8.18,8.18,406500.0
2016-11-14 12:35:00,8.19,8.21,8.19,8.21,1122400.0,8.19,8.21,8.19,8.21,1122400.0
2016-11-14 12:40:00,8.21,8.25,8.21,8.25,663700.0,8.21,8.25,8.21,8.25,663700.0
2016-11-14 12:45:00,8.24,8.28,8.24,8.27,1456950.0,8.24,8.28,8.24,8.27,1456950.0
2016-11-14 12:50:00,8.27,8.3,8.25,8.29,1349900.0,8.27,8.3,8.25,8.29,1349900.0
2016-11-14 12:55:00,8.3,8.3,8.26,8.27,1005950.0,8.3,8.3,8.26,8.27,1005950.0
2016-11-14 13:00:00,8.27,8.31,8.27,8.27,1160450.0,8.27,8.31,8.27,8.27,1160450.0
2016-11-14 13:05:00,8.27,8.28,8.27,8.28,663850.0,8.27,8.28,8.27,8.28,663850.0
2016-11-14 13:10:00,8.28,8.28,8.26,8.26,550050.0,8.28,8.28,8.26,8.26,550050.0
2016-11-14 13:15:00,8.26,8.28,8.26,8.27,174350.0,8.26,8.28,8.26,8.27,174350.0
2016-11-14 13:20:00,8.28,8.29,8.27,8.28,480650.0,8.28,8.29,8.27,8.28,480650.0
2016-11-14 13:25:00,8.28,8.3,8.28,8.3,604350.0,8.28,8.3,8.28,8.3,604350.0
2016-11-14 13:30:00,8.3,8.32,8.29,8.31,1324300.0,8.3,8.32,8.29,8.31,1324300.0
2016-11-14 13:35:00,8.31,8.35,8.31,8.35,1262150.0,8.31,8.35,8.31,8.35,1262150.0
2016-11-14 13:40:00,8.35,8.35,8.33,8.34,943200.0,8.35,8.35,8.33,8.34,943200.0
2016-11-14 13:45:00,8.34,8.35,8.33,8.34,1139950.0,8.34,8.35,8.33,8.34,1139950.0
2016-11-14 13:50:00,8.35,8.36,8.34,8.34,541550.0,8.35,8.36,8.34,8.34,541550.0
2016-11-14 13:55:00,8.34,8.34,8.32,8.33,772500.0,8.34,8.34,8.32,8.33,772500.0
2016-11-14 14:00:00,8.33,8.36,8.33,8.34,621800.0,8.33,8.36,8.33,8.34,621800.0
2016-11-14 14:05:00,8.34,8.37,8.34,8.35,567100.0,8.34,8.37,8.34,8.35,567100.0
2016-11-14 14:10:00,8.35,8.37,8.35,8.36,573650.0,8.35,8.37,8.35,8.36,573650.0
2016-11-14 14:15:00,8.36,8.37,8.35,8.36,534050.0,8.36,8.37,8.35,8.36,534050.0
2016-11-14 14:20:00,8.37,8.37,8.35,8.36,645500.0,8.37,8.37,8.35,8.36,645500.0
2016-11-14 14:25:00,8.36,8.38,8.36,8.37,1227250.0,8.36,8.38,8.36,8.37,1227250.0
2016-11-14 14:30:00,8.38,8.39,8.36,8.37,901800.0,8.38,8.39,8.36,8.37,901800.0
2016-11-14 14:35:00,8.37,8.38,8.35,8.36,862200.0,8.37,8.38,8.35,8.36,862200.0
2016-11-14 14:40:00,8.37,8.38,8.36,8.38,1077000.0,8.37,8.38,8.36,8.38,1077000.0
2016-11-14 14:45:00,8.38,8.38,8.35,8.35,981150.0,8.38,8.38,8.35,8.35,981150.0
2016-11-14 14:50:00,8.35,8.35,8.32,8.32,568150.0,8.35,8.35,8.32,8.32,568150.0
2016-11-14 14:55:00,8.32,8.34,8.31,8.32,812100.0,8.32,8.34,8.31,8.32,812100.0
2016-11-14 15:00:00,8.32,8.34,8.32,8.33,635000.0,8.32,8.34,8.32,8.33,635000.0
2016-11-14 15:05:00,8.33,8.36,8.32,8.36,1180250.0,8.33,8.36,8.32,8.36,1180250.0
2016-11-14 15:10:00,8.36,8.37,8.36,8.37,435650.0,8.36,8.37,8.36,8.37,435650.0
2016-11-14 15:15:00,8.37,8.38,8.37,8.38,997000.0,8.37,8.38,8.37,8.38,997000.0
2016-11-14 15:20:00,8.37,8.38,8.36,8.36,794800.0,8.37,8.38,8.36,8.36,794800.0
2016-11-14 15:25:00,8.36,8.36,8.31,8.31,697250.0,8.36,8.36,8.31,8.31,697250.0
2016-11-14 15:30:00,8.31,8.34,8.31,8.33,834000.0,8.31,8.34,8.31,8.33,834000.0
2016-11-14 15:35:00,8.32,8.33,8.31,8.31,676250.0,8.32,8.33,8.31,8.31,676250.0
2016-11-14 15:40:00,8.32,8.32,8.29,8.3,1103200.0,8.32,8.32,8.29,8.3,1103200.0
2016-11-14 15:45:00,8.29,8.32,8.29,8.3,1057700.0,8.29,8.32,8.29,8.3,1057700.0
2016-11-14 15:50:00,8.3,8.31,8.29,8.29,1487400.0,8.3,8.31,8.29,8.29,1487400.0
2016-11-14 15:55:00,8.29,8.29,8.28,8.28,2455750.0,8.29,8.29,8.28,8.28,2455750.0
2016-11-15 09:30:00,8.26,8.26,8.2,8.24,1090900.0,8.26,8.26,8.2,8.24,1090900.0
2016-11-15 09:35:00,8.24,8.26,8.22,8.22,836350.0,8.24,8.26,8.22,8.22,836350.0
2016-11-15 09:40:00,8.22,8.22,8.12,8.13,1146450.0,8.22,8.22,8.12,8.13,1146450.0
2016-11-15 09:45:00,8.13,8.13,8.06,8.06,1493950.0,8.13,8.13,8.06,8.06,1493950.0
2016-11-15 09:50:00,8.06,8.12,8.05,8.1,1161150.0,8.06,8.12,8.05,8.1,1161150.0
2016-11-15 09:55:00,8.1,8.14,8.1,8.14,472650.0,8.1,8.14,8.1,8.14,472650.0
2016-11-15 10:00:00,8.14,8.14,8.12,8.12,340800.0,8.14,8.14,8.12,8.12,340800.0
2016-11-15 10:05:00,8.12,8.2,8.12,8.17,981300.0,8.12,8.2,8.12,8.17,981300.0
2016-11-15 10:10:00,8.17,8.19,8.17,8.18,348300.0,8.17,8.19,8.17,8.18,348300.0
2016-11-15 10:15:00,8.18,8.22,8.18,8.22,644550.0,8.18,8.22,8.18,8.22,644550.0
2016-11-15 10:20:00,8.22,8.23,8.2,8.23,470700.0,8.22,8.23,8.2,8.23,470700.0
2016-11-15 10:25:00,8.23,8.24,8.22,8.24,287200.0,8.23,8.24,8.22,8.24,287200.0
2016-11-15 10:30:00,8.25,8.25,8.21,8.22,450650.0,8.25,8.25,8.21,8.22,450650.0
2016-11-15 10:35:00,8.22,8.23,8.19,8.2,885100.0,8.22,8.23,8.19,8.2,885100.0
2016-11-15 10:40:00,8.19,8.19,8.16,8.17,487450.0,8.19,8.19,8.16,8.17,487450.0
2016-11-15 10:45:00,8.18,8.18,8.15,8.16,337000.0,8.18,8.18,8.15,8.16,337000.0
2016-11-15 10:50:00,8.16,8.16,8.12,8.13,706000.0,8.16,8.16,8.12,8.13,706000.0
2016-11-15 10:55:00,8.13,8.13,8.11,8.13,605600.0,8.13,8.13,8.11,8.13,605600.0
2016-11-15 11:00:00,8.13,8.15,8.13,8.15,446000.0,8.13,8.15,8.13,8.15,446000.0
2016-11-15 11:05:00,8.15,8.16,8.14,8.15,162500.0,8.15,8.16,8.14,8.15,162500.0
2016-11-15 11:10:00,8.15,8.16,8.15,8.16,411000.0,8.15,8.16,8.15,8.16,411000.0
2016-11-15 11:15:00,8.16,8.17,8.16,8.17,617700.0,8.16,8.17,8.16,8.17,617700.0
2016-11-15 11:20:00,8.17,8.18,8.17,8.17,191650.0,8.17,8.18,8.17,8.17,191650.0
2016-11-15 11:25:00,8.17,8.17,8.15,8.16,230000.0,8.17,8.17,8.15,8.16,230000.0
2016-11-15 11:30:00,8.16,8.16,8.13,8.13,211100.0,8.16,8.16,8.13,8.13,211100.0
2016-11-15 11:35:00,8.14,8.15,8.13,8.13,278450.0,8.14,8.15,8.13,8.13,278450.0
2016-11-15 11:40:00,8.13,8.14,8.13,8.14,115600.0,8.13,8.14,8.13,8.14,115600.0
2016-11-15 11:45:00,8.14,8.14,8.12,8.13,221100.0,8.14,8.14,8.12,8.13,221100.0
2016-11-15 11:50:00,8.13,8.13,8.1,8.1,249150.0,8.13,8.13,8.1,8.1,249150.0
2016-11-15 11:55:00,8.11,8.11,8.08,8.1,476450.0,8.11,8.11,8.08,8.1,476450.0
2016-11-15 12:00:00,8.1,8.11,8.09,8.11,146900.0,8.1,8.11,8.09,8.11,146900.0
2016-11-15 12:05:00,8.11,8.12,8.11,8.11,305000.0,8.11,8.12,8.11,8.11,305000.0
2016-11-15 12:10:00,8.12,8.12,8.1,8.1,235500.0,8.12,8.12,8.1,8.1,235500.0
2016-11-15 12:15:00,8.1,8.11,8.09,8.09,278200.0,8.1,8.11,8.09,8.09,278200.0
2016-11-15 12:20:00,8.1,8.1,8.08,8.09,363350.0,8.1,8.1,8.08,8.09,363350.0
2016-11-15 12:25:00,8.09,8.1,8.08,8.09,384800.0,8.09,8.1,8.08,8.09,384800.0
2016-11-15 12:30:00,8.08,8.09,8.08,8.08,633650.0,8.08,8.09,8.08,8.08,633650.0
2016-11-15 12:35:00,8.08,8.09,8.07,8.08,358800.0,8.08,8.09,8.07,8.08,358800.0
2016-11-15 12:40:00,8.08,8.08,8.06,8.07,320550.0,8.08,8.08,8.06,8.07,320550.0
2016-11-15 12:45:00,8.07,8.08,8.04,8.04,797450.0,8.07,8.08,8.04,8.04,797450.0
2016-11-15 12:50:00,8.04,8.04,8.02,8.03,675200.0,8.04,8.04,8.02,8.03,675200.0
2016-11-15 12:55:00,8.03,8.04,8.02,8.03,443050.0,8.03,8.04,8.02,8.03,443050.0
2016-11-15 13:00:00,8.03,8.03,8.02,8.02,410250.0,8.03,8.03,8.02,8.02,410250.0
2016-11-15 13:05:00,8.02,8.03,8.02,8.03,147500.0,8.02,8.03,8.02,8.03,147500.0
2016-11-15 13:10:00,8.03,8.04,8.03,8.03,83300.0,8.03,8.04,8.03,8.03,83300.0
2016-11-15 13:15:00,8.04,8.05,8.02,8.03,357750.0,8.04,8.05,8.02,8.03,357750.0
2016-11-15 13:20:00,8.03,8.03,8.0,8.01,529050.0,8.03,8.03,8.0,8.01,529050.0
2016-11-15 13:25:00,8.01,8.01,8.0,8.01,334450.0,8.01,8.01,8.0,8.01,334450.0
2016-11-15 13:30:00,8.01,8.02,8.01,8.02,349550.0,8.01,8.02,8.01,8.02,349550.0
2016-11-15 13:35:00,8.01,8.02,8.01,8.02,99250.0,8.01,8.02,8.01,8.02,99250.0
2016-11-15 13:40:00,8.02,8.04,8.02,8.03,395700.0,8.02,8.04,8.02,8.03,395700.0
2016-11-15 13:45:00,8.03,8.05,8.03,8.05,579900.0,8.03,8.05,8.03,8.05,579900.0
2016-11-15 13:50:00,8.05,8.09,8.05,8.07,1288350.0,8.05,8.09,8.05,8.07,1288350.0
2016-11-15 13:55:00,8.08,8.08,8.06,8.06,1077350.0,8.08,8.08,8.06,8.06,1077350.0
2016-11-15 14:00:00,8.06,8.06,8.04,8.05,430800.0,8.06,8.06,8.04,8.05,430800.0
2016-11-15 14:05:00,8.05,8.05,8.03,8.03,640500.0,8.05,8.05,8.03,8.03,640500.0
2016-11-15 14:10:00,8.04,8.07,8.04,8.04,531200.0,8.04,8.07,8.04,8.04,531200.0
2016-11-15 14:15:00,8.04,8.05,8.03,8.03,170000.0,8.04,8.05,8.03,8.03,170000.0
2016-11-15 14:20:00,8.03,8.03,8.01,8.01,615950.0,8.03,8.03,8.01,8.01,615950.0
2016-11-15 14:25:00,8.01,8.01,7.98,7.99,982500.0,8.01,8.01,7.98,7.99,982500.0
2016-11-15 14:30:00,7.99,7.99,7.96,7.97,839900.0,7.99,7.99,7.96,7.97,839900.0
2016-11-15 14:35:00,7.97,8.01,7.97,8.0,1805400.0,7.97,8.01,7.97,8.0,1805400.0
2016-11-15 14:40:00,8.01,8.03,8.0,8.03,555550.0,8.01,8.03,8.0,8.03,555550.0
2016-11-15 14:45:00,8.02,8.04,8.02,8.03,810800.0,8.02,8.04,8.02,8.03,810800.0
2016-11-15 14:50:00,8.03,8.05,8.02,8.03,972500.0,8.03,8.05,8.02,8.03,972500.0
2016-11-15 14:55:00,8.03,8.04,8.03,8.04,269950.0,8.03,8.04,8.03,8.04,269950.0
2016-11-15 15:00:00,8.04,8.05,8.03,8.03,344100.0,8.04,8.05,8.03,8.03,344100.0
2016-11-15 15:05:00,8.03,8.03,8.01,8.02,428100.0,8.03,8.03,8.01,8.02,428100.0
2016-11-15 15:10:00,8.02,8.04,8.02,8.03,465550.0,8.02,8.04,8.02,8.03,465550.0
2016-11-15 15:15:00,8.03,8.04,8.03,8.03,321400.0,8.03,8.04,8.03,8.03,321400.0
2016-11-15 15:20:00,8.03,8.04,8.03,8.03,417750.0,8.03,8.04,8.03,8.03,417750.0
2016-11-15 15:25:00,8.03,8.03,8.02,8.02,789850.0,8.03,8.03,8.02,8.02,789850.0
2016-11-15 15:30:00,8.02,8.02,8.0,8.0,853450.0,8.02,8.02,8.0,8.0,853450.0
2016-11-15 15:35:00,8.0,8.03,8.0,8.02,1446200.0,8.0,8.03,8.0,8.02,1446200.0
2016-11-15 15:40:00,8.03,8.05,8.01,8.01,1059800.0,8.03,8.05,8.01,8.01,1059800.0
2016-11-15 15:45:00,8.01,8.02,8.0,8.0,1309300.0,8.01,8.02,8.0,8.0,1309300.0
2016-11-15 15:50:00,8.0,8.01,8.0,8.0,1768050.0,8.0,8.01,8.0,8.0,1768050.0
2016-11-15 15:55:00,8.0,8.01,7.99,8.0,3133250.0,8.0,8.01,7.99,8.0,3133250.0
2016-11-16 09:30:00,7.98,7.99,7.94,7.98,1060900.0,7.98,7.99,7.94,7.98,1060900.0
2016-11-16 09:35:00,7.97,8.04,7.97,8.03,994100.0,7.97,8.04,7.97,8.03,994100.0
2016-11-16 09:40:00,8.03,8.09,8.03,8.08,2156550.0,8.03,8.09,8.03,8.08,2156550.0
2016-11-16 09:45:00,8.08,8.16,8.08,8.16,1528750.0,8.08,8.16,8.08,8.16,1528750.0
2016-11-16 09:50:00,8.15,8.17,8.06,8.06,1651650.0,8.15,8.17,8.06,8.06,1651650.0
2016-11-16 09:55:00,8.06,8.11,8.06,8.1,1446600.0,8.06,8.11,8.06,8.1,1446600.0
2016-11-16 10:00:00,8.1,8.1,8.04,8.07,2088250.0,8.1,8.1,8.04,8.07,2088250.0
2016-11-16 10:05:00,8.07,8.07,8.03,8.04,1777450.0,8.07,8.07,8.03,8.04,1777450.0
2016-11-16 10:10:00,8.05,8.07,8.01,8.02,1196100.0,8.05,8.07,8.01,8.02,1196100.0
2016-11-16 10:15:00,8.02,8.04,8.0,8.04,681750.0,8.02,8.04,8.0,8.04,681750.0
2016-11-16 10:20:00,8.02,8.06,8.02,8.06,374250.0,8.02,8.06,8.02,8.06,374250.0
2016-11-16 10:25:00,8.05,8.06,8.04,8.06,381900.0,8.05,8.06,8.04,8.06,381900.0
2016-11-16 10:30:00,8.06,8.07,8.05,8.05,460150.0,8.06,8.07,8.05,8.05,460150.0
2016-11-16 10:35:00,8.06,8.06,8.03,8.03,338650.0,8.06,8.06,8.03,8.03,338650.0
2016-11-16 10:40:00,8.03,8.04,8.02,8.03,312600.0,8.03,8.04,8.02,8.03,312600.0
2016-11-16 10:45:00,8.04,8.04,8.02,8.03,117300.0,8.04,8.04,8.02,8.03,117300.0
2016-11-16 10:50:00,8.03,8.04,8.01,8.01,259100.0,8.03,8.04,8.01,8.01,259100.0
2016-11-16 10:55:00,8.01,8.03,8.01,8.03,145000.0,8.01,8.03,8.01,8.03,145000.0
2016-11-16 11:00:00,8.02,8.03,8.0,8.02,205000.0,8.02,8.03,8.0,8.02,205000.0
2016-11-16 11:05:00,8.03,8.03,8.02,8.03,102000.0,8.03,8.03,8.02,8.03,102000.0
2016-11-16 11:10:00,8.03,8.03,8.02,8.02,180000.0,8.03,8.03,8.02,8.02,180000.0
2016-11-16 11:15:00,8.02,8.04,8.02,8.04,920000.0,8.02,8.04,8.02,8.04,920000.0
2016-11-16 11:20:00,8.04,8.06,8.04,8.06,529400.0,8.04,8.06,8.04,8.06,529400.0
2016-11-16 11:25:00,8.06,8.07,8.04,8.04,1033900.0,8.06,8.07,8.04,8.04,1033900.0
2016-11-16 11:30:00,8.04,8.04,8.02,8.03,244600.0,8.04,8.04,8.02,8.03,244600.0
2016-11-16 11:35:00,8.03,8.03,8.02,8.02,275000.0,8.03,8.03,8.02,8.02,275000.0
2016-11-16 11:40:00,8.02,8.02,7.99,8.0,595000.0,8.02,8.02,7.99,8.0,595000.0
2016-11-16 11:45:00,7.99,8.01,7.99,7.99,831800.0,7.99,8.01,7.99,7.99,831800.0
2016-11-16 11:50:00,7.99,8.0,7.98,7.99,398250.0,7.99,8.0,7.98,7.99,398250.0
2016-11-16 11:55:00,7.99,7.99,7.96,7.97,514400.0,7.99,7.99,7.96,7.97,514400.0
2016-11-16 12:00:00,7.97,7.99,7.96,7.98,556100.0,7.97,7.99,7.96,7.98,556100.0
2016-11-16 12:05:00,7.98,7.99,7.97,7.99,241750.0,7.98,7.99,7.97,7.99,241750.0
2016-11-16 12:10:00,7.99,8.01,7.99,8.0,537800.0,7.99,8.01,7.99,8.0,537800.0
2016-11-16 12:15:00,8.0,8.02,8.0,8.01,943900.0,8.0,8.02,8.0,8.01,943900.0
2016-11-16 12:20:00,8.01,8.02,7.99,8.0,222550.0,8.01,8.02,7.99,8.0,222550.0
2016-11-16 12:25:00,8.0,8.01,8.0,8.0,235100.0,8.0,8.01,8.0,8.0,235100.0
2016-11-16 12:30:00,8.01,8.01,8.01,8.01,240100.0,8.01,8.01,8.01,8.01,240100.0
2016-11-16 12:35:00,8.02,8.05,8.01,8.04,1117300.0,8.02,8.05,8.01,8.04,1117300.0
2016-11-16 12:40:00,8.04,8.07,8.04,8.06,325000.0,8.04,8.07,8.04,8.06,325000.0
2016-11-16 12:45:00,8.06,8.06,8.03,8.03,672500.0,8.06,8.06,8.03,8.03,672500.0
2016-11-16 12:50:00,8.04,8.04,8.04,8.04,105000.0,8.04,8.04,8.04,8.04,105000.0
2016-11-16 12:55:00,8.04,8.05,8.04,8.05,15000.0,8.04,8.05,8.04,8.05,15000.0
2016-11-16 13:00:00,8.05,8.05,8.05,8.05,212500.0,8.05,8.05,8.05,8.05,212500.0
2016-11-16 13:05:00,8.05,8.05,8.04,8.04,85000.0,8.05,8.05,8.04,8.04,85000.0
2016-11-16 13:10:00,8.04,8.05,8.04,8.05,224750.0,8.04,8.05,8.04,8.05,224750.0
2016-11-16 13:15:00,8.05,8.07,8.04,8.07,1039900.0,8.05,8.07,8.04,8.07,1039900.0
2016-11-16 13:20:00,8.07,8.08,8.05,8.05,461750.0,8.07,8.08,8.05,8.05,461750.0
2016-11-16 13:25:00,8.05,8.07,8.04,8.07,307300.0,8.05,8.07,8.04,8.07,307300.0
2016-11-16 13:30:00,8.07,8.07,8.05,8.06,232350.0,8.07,8.07,8.05,8.06,232350.0
2016-11-16 13:35:00,8.06,8.07,8.06,8.07,90000.0,8.06,8.07,8.06,8.07,90000.0
2016-11-16 13:40:00,8.07,8.07,8.06,8.07,254700.0,8.07,8.07,8.06,8.07,254700.0
2016-11-16 13:45:00,8.07,8.08,8.07,8.07,222500.0,8.07,8.08,8.07,8.07,222500.0
2016-11-16 13:50:00,8.08,8.1,8.08,8.09,314050.0,8.08,8.1,8.08,8.09,314050.0
2016-11-16 13:55:00,8.09,8.09,8.07,8.08,231600.0,8.09,8.09,8.07,8.08,231600.0
2016-11-16 14:00:00,8.08,8.09,8.08,8.09,190000.0,8.08,8.09,8.08,8.09,190000.0
2016-11-16 14:05:00,8.09,8.09,8.08,8.08,242100.0,8.09,8.09,8.08,8.08,242100.0
2016-11-16 14:10:00,8.08,8.08,8.04,8.05,389450.0,8.08,8.08,8.04,8.05,389450.0
2016-11-16 14:15:00,8.05,8.07,8.05,8.06,152500.0,8.05,8.07,8.05,8.06,152500.0
2016-11-16 14:20:00,8.07,8.07,8.05,8.05,356050.0,8.07,8.07,8.05,8.05,356050.0
2016-11-16 14:25:00,8.05,8.06,8.04,8.06,97500.0,8.05,8.06,8.04,8.06,97500.0
2016-11-16 14:30:00,8.06,8.06,8.06,8.06,220600.0,8.06,8.06,8.06,8.06,220600.0
2016-11-16 14:35:00,8.06,8.06,8.05,8.06,477500.0,8.06,8.06,8.05,8.06,477500.0
2016-11-16 14:40:00,8.06,8.06,8.05,8.05,372000.0,8.06,8.06,8.05,8.05,372000.0
2016-11-16 14:45:00,8.05,8.05,8.03,8.05,312450.0,8.05,8.05,8.03,8.05,312450.0
2016-11-16 14:50:00,8.05,8.05,8.04,8.04,301000.0,8.05,8.05,8.04,8.04,301000.0
2016-11-16 14:55:00,8.04,8.06,8.04,8.05,390000.0,8.04,8.06,8.04,8.05,390000.0
2016-11-16 15:00:00,8.06,8.07,8.05,8.06,607200.0,8.06,8.07,8.05,8.06,607200.0
2016-11-16 15:05:00,8.06,8.07,8.06,8.07,200000.0,8.06,8.07,8.06,8.07,200000.0
2016-11-16 15:10:00,8.07,8.07,8.07,8.07,196600.0,8.07,8.07,8.07,8.07,196600.0
2016-11-16 15:15:00,8.07,8.08,8.07,8.08,206750.0,8.07,8.08,8.07,8.08,206750.0
2016-11-16 15:20:00,8.08,8.08,8.07,8.08,353800.0,8.08,8.08,8.07,8.08,353800.0
2016-11-16 15:25:00,8.08,8.08,8.06,8.06,305000.0,8.08,8.08,8.06,8.06,305000.0
2016-11-16 15:30:00,8.06,8.07,8.06,8.06,330000.0,8.06,8.07,8.06,8.06,330000.0
2016-11-16 15:35:00,8.06,8.06,8.04,8.04,369950.0,8.06,8.06,8.04,8.04,369950.0
2016-11-16 15:40:00,8.05,8.05,8.04,8.05,435000.0,8.05,8.05,8.04,8.05,435000.0
2016-11-16 15:45:00,8.06,8.06,8.04,8.05,469700.0,8.06,8.06,8.04,8.05,469700.0
2016-11-16 15:50:00,8.05,8.06,8.04,8.05,591050.0,8.05,8.06,8.04,8.05,591050.0
2016-11-16 15:55:00,8.05,8.06,8.05,8.05,1185000.0,8.05,8.06,8.05,8.05,1185000.0
2016-11-17 09:30:00,7.91,7.93,7.88,7.92,1564300.0,7.91,7.93,7.88,7.92,1564300.0
2016-11-17 09:35:00,7.92,7.94,7.9,7.93,704200.0,7.92,7.94,7.9,7.93,704200.0
2016-11-17 09:40:00,7.93,7.98,7.93,7.97,1298400.0,7.93,7.98,7.93,7.97,1298400.0
2016-11-17 09:45:00,7.97,7.99,7.96,7.98,780500.0,7.97,7.99,7.96,7.98,780500.0
2016-11-17 09:50:00,7.98,8.02,7.95,7.96,1819200.0,7.98,8.02,7.95,7.96,1819200.0
2016-11-17 09:55:00,7.96,7.97,7.94,7.94,640650.0,7.96,7.97,7.94,7.94,640650.0
2016-11-17 10:00:00,7.94,7.94,7.92,7.93,597450.0,7.94,7.94,7.92,7.93,597450.0
2016-11-17 10:05:00,7.93,7.97,7.93,7.95,762150.0,7.93,7.97,7.93,7.95,762150.0
2016-11-17 10:10:00,7.94,7.96,7.94,7.95,242300.0,7.94,7.96,7.94,7.95,242300.0
2016-11-17 10:15:00,7.94,7.97,7.94,7.95,295550.0,7.94,7.97,7.94,7.95,295550.0
2016-11-17 10:20:00,7.96,7.96,7.95,7.95,116950.0,7.96,7.96,7.95,7.95,116950.0
2016-11-17 10:25:00,7.95,7.96,7.95,7.96,105000.0,7.95,7.96,7.95,7.96,105000.0
2016-11-17 10:30:00,7.96,7.98,7.96,7.97,584500.0,7.96,7.98,7.96,7.97,584500.0
2016-11-17 10:35:00,7.97,7.98,7.96,7.98,217500.0,7.97,7.98,7.96,7.98,217500.0
2016-11-17 10:40:00,7.98,8.0,7.97,8.0,527150.0,7.98,8.0,7.97,8.0,527150.0
2016-11-17 10:45:00,8.0,8.03,8.0,8.03,497150.0,8.0,8.03,8.0,8.03,497150.0
2016-11-17 10:50:00,8.03,8.04,8.03,8.04,267500.0,8.03,8.04,8.03,8.04,267500.0
2016-11-17 10:55:00,8.04,8.06,8.04,8.04,655750.0,8.04,8.06,8.04,8.04,655750.0
2016-11-17 11:00:00,8.04,8.05,8.03,8.05,720200.0,8.04,8.05,8.03,8.05,720200.0
2016-11-17 11:05:00,8.06,8.07,8.05,8.06,459650.0,8.06,8.07,8.05,8.06,459650.0
2016-11-17 11:10:00,8.06,8.08,8.06,8.07,396050.0,8.06,8.08,8.06,8.07,396050.0
2016-11-17 11:15:00,8.08,8.09,8.07,8.09,321800.0,8.08,8.09,8.07,8.09,321800.0
2016-11-17 11:20:00,8.09,8.1,8.09,8.1,324300.0,8.09,8.1,8.09,8.1,324300.0
2016-11-17 11:25:00,8.1,8.11,8.08,8.09,914150.0,8.1,8.11,8.08,8.09,914150.0
2016-11-17 11:30:00,8.09,8.1,8.09,8.1,315900.0,8.09,8.1,8.09,8.1,315900.0
2016-11-17 11:35:00,8.09,8.09,8.08,8.08,716750.0,8.09,8.09,8.08,8.08,716750.0
2016-11-17 11:40:00,8.08,8.08,8.05,8.05,805300.0,8.08,8.08,8.05,8.05,805300.0
2016-11-17 11:45:00,8.06,8.06,8.04,8.04,282300.0,8.06,8.06,8.04,8.04,282300.0
2016-11-17 11:50:00,8.05,8.08,8.05,8.08,326200.0,8.05,8.08,8.05,8.08,326200.0
2016-11-17 11:55:00,8.09,8.09,8.07,8.08,426100.0,8.09,8.09,8.07,8.08,426100.0
2016-11-17 12:00:00,8.08,8.08,8.06,8.06,222550.0,8.08,8.08,8.06,8.06,222550.0
2016-11-17 12:05:00,8.07,8.07,8.06,8.06,30000.0,8.07,8.07,8.06,8.06,30000.0
2016-11-17 12:10:00,8.06,8.06,8.04,8.06,181200.0,8.06,8.06,8.04,8.06,181200.0
2016-11-17 12:15:00,8.05,8.06,8.05,8.05,184400.0,8.05,8.06,8.05,8.05,184400.0
2016-11-17 12:20:00,8.05,8.06,8.04,8.04,912300.0,8.05,8.06,8.04,8.04,912300.0
2016-11-17 12:25:00,8.04,8.04,8.03,8.04,172500.0,8.04,8.04,8.03,8.04,172500.0
2016-11-17 12:30:00,8.04,8.05,8.04,8.04,62500.0,8.04,8.05,8.04,8.04,62500.0
2016-11-17 12:35:00,8.04,8.05,8.03,8.05,174950.0,8.04,8.05,8.03,8.05,174950.0
2016-11-17 12:40:00,8.05,8.06,8.05,8.05,75000.0,8.05,8.06,8.05,8.05,75000.0
2016-11-17 12:45:00,8.06,8.09,8.06,8.08,396800.0,8.06,8.09,8.06,8.08,396800.0
2016-11-17 12:50:00,8.08,8.11,8.08,8.1,406700.0,8.08,8.11,8.08,8.1,406700.0
2016-11-17 12:55:00,8.1,8.11,8.08,8.08,541950.0,8.1,8.11,8.08,8.08,541950.0
2016-11-17 13:00:00,8.08,8.09,8.08,8.08,244700.0,8.08,8.09,8.08,8.08,244700.0
2016-11-17 13:05:00,8.08,8.1,8.07,8.1,408950.0,8.08,8.1,8.07,8.1,408950.0
2016-11-17 13:10:00,8.09,8.11,8.09,8.1,412200.0,8.09,8.11,8.09,8.1,412200.0
2016-11-17 13:15:00,8.1,8.11,8.1,8.1,322900.0,8.1,8.11,8.1,8.1,322900.0
2016-11-17 13:20:00,8.1,8.12,8.1,8.11,121150.0,8.1,8.12,8.1,8.11,121150.0
2016-11-17 13:25:00,8.11,8.11,8.09,8.09,285450.0,8.11,8.11,8.09,8.09,285450.0
2016-11-17 13:30:00,8.09,8.11,8.09,8.1,140000.0,8.09,8.11,8.09,8.1,140000.0
2016-11-17 13:35:00,8.1,8.1,8.09,8.1,866000.0,8.1,8.1,8.09,8.1,866000.0
2016-11-17 13:40:00,8.09,8.09,8.08,8.08,140000.0,8.09,8.09,8.08,8.08,140000.0
2016-11-17 13:45:00,8.09,8.09,8.07,8.08,284000.0,8.09,8.09,8.07,8.08,284000.0
2016-11-17 13:50:00,8.07,8.07,8.06,8.06,165000.0,8.07,8.07,8.06,8.06,165000.0
2016-11-17 13:55:00,8.07,8.07,8.06,8.07,373150.0,8.07,8.07,8.06,8.07,373150.0
2016-11-17 14:00:00,8.07,8.08,8.06,8.07,392900.0,8.07,8.08,8.06,8.07,392900.0
2016-11-17 14:05:00,8.08,8.09,8.08,8.09,261450.0,8.08,8.09,8.08,8.09,261450.0
2016-11-17 14:10:00,8.09,8.09,8.08,8.08,142500.0,8.09,8.09,8.08,8.08,142500.0
2016-11-17 14:15:00,8.09,8.09,8.08,8.08,101450.0,8.09,8.09,8.08,8.08,101450.0
2016-11-17 14:20:00,8.08,8.09,8.08,8.09,410000.0,8.08,8.09,8.08,8.09,410000.0
2016-11-17 14:25:00,8.09,8.09,8.08,8.08,200200.0,8.09,8.09,8.08,8.08,200200.0
2016-11-17 14:30:00,8.08,8.08,8.06,8.07,141400.0,8.08,8.08,8.06,8.07,141400.0
2016-11-17 14:35:00,8.07,8.07,8.06,8.07,126250.0,8.07,8.07,8.06,8.07,126250.0
2016-11-17 14:40:00,8.07,8.07,8.06,8.07,80000.0,8.07,8.07,8.06,8.07,80000.0
2016-11-17 14:45:00,8.07,8.08,8.07,8.08,155250.0,8.07,8.08,8.07,8.08,155250.0
2016-11-17 14:50:00,8.08,8.1,8.08,8.09,442200.0,8.08,8.1,8.08,8.09,442200.0
2016-11-17 14:55:00,8.09,8.11,8.09,8.1,333850.0,8.09,8.11,8.09,8.1,333850.0
2016-11-17 15:00:00,8.1,8.11,8.1,8.1,258700.0,8.1,8.11,8.1,8.1,258700.0
2016-11-17 15:05:00,8.1,8.11,8.1,8.1,226050.0,8.1,8.11,8.1,8.1,226050.0
2016-11-17 15:10:00,8.1,8.11,8.1,8.1,222600.0,8.1,8.11,8.1,8.1,222600.0
2016-11-17 15:15:00,8.11,8.12,8.11,8.11,218200.0,8.11,8.12,8.11,8.11,218200.0
2016-11-17 15:20:00,8.11,8.12,8.11,8.12,589950.0,8.11,8.12,8.11,8.12,589950.0
2016-11-17 15:25:00,8.12,8.12,8.12,8.12,379850.0,8.12,8.12,8.12,8.12,379850.0
2016-11-17 15:30:00,8.11,8.13,8.11,8.13,400900.0,8.11,8.13,8.11,8.13,400900.0
2016-11-17 15:35:00,8.13,8.16,8.13,8.15,886700.0,8.13,8.16,8.13,8.15,886700.0
2016-11-17 15:40:00,8.15,8.16,8.14,8.15,489400.0,8.15,8.16,8.14,8.15,489400.0
2016-11-17 15:45:00,8.15,8.15,8.13,8.14,1412650.0,8.15,8.15,8.13,8.14,1412650.0
2016-11-17 15:50:00,8.13,8.14,8.11,8.11,1714800.0,8.13,8.14,8.11,8.11,1714800.0
2016-11-17 15:55:00,8.11,8.12,8.06,8.06,6802300.0,8.11,8.12,8.06,8.06,6802300.0
2016-11-18 09:30:00,8.13,8.18,8.11,8.11,2223650.0,8.13,8.18,8.11,8.11,2223650.0
2016-11-18 09:35:00,8.11,8.16,8.11,8.13,936450.0,8.11,8.16,8.11,8.13,936450.0
2016-11-18 09:40:00,8.13,8.14,8.06,8.06,965250.0,8.13,8.14,8.06,8.06,965250.0
2016-11-18 09:45:00,8.08,8.1,8.06,8.07,551450.0,8.08,8.1,8.06,8.07,551450.0
2016-11-18 09:50:00,8.07,8.08,8.01,8.03,932900.0,8.07,8.08,8.01,8.03,932900.0
2016-11-18 09:55:00,8.04,8.07,8.03,8.04,1168600.0,8.04,8.07,8.03,8.04,1168600.0
2016-11-18 10:00:00,8.04,8.09,8.04,8.06,893100.0,8.04,8.09,8.04,8.06,893100.0
2016-11-18 10:05:00,8.05,8.08,8.05,8.06,530200.0,8.05,8.08,8.05,8.06,530200.0
2016-11-18 10:10:00,8.07,8.13,8.07,8.13,953450.0,8.07,8.13,8.07,8.13,953450.0
2016-11-18 10:15:00,8.13,8.13,8.1,8.12,722250.0,8.13,8.13,8.1,8.12,722250.0
2016-11-18 10:20:00,8.12,8.14,8.11,8.14,484600.0,8.12,8.14,8.11,8.14,484600.0
2016-11-18 10:25:00,8.15,8.19,8.15,8.17,1318200.0,8.15,8.19,8.15,8.17,1318200.0
2016-11-18 10:30:00,8.17,8.17,8.15,8.17,498300.0,8.17,8.17,8.15,8.17,498300.0
2016-11-18 10:35:00,8.16,8.17,8.15,8.17,793300.0,8.16,8.17,8.15,8.17,793300.0
2016-11-18 10:40:00,8.17,8.18,8.16,8.17,413300.0,8.17,8.18,8.16,8.17,413300.0
2016-11-18 10:45:00,8.16,8.17,8.16,8.17,456850.0,8.16,8.17,8.16,8.17,456850.0
2016-11-18 10:50:00,8.17,8.22,8.17,8.21,1172150.0,8.17,8.22,8.17,8.21,1172150.0
2016-11-18 10:55:00,8.21,8.22,8.19,8.21,1228050.0,8.21,8.22,8.19,8.21,1228050.0
2016-11-18 11:00:00,8.21,8.22,8.19,8.22,1132150.0,8.21,8.22,8.19,8.22,1132150.0
2016-11-18 11:05:00,8.22,8.23,8.21,8.22,1413850.0,8.22,8.23,8.21,8.22,1413850.0
2016-11-18 11:10:00,8.22,8.26,8.22,8.25,965850.0,8.22,8.26,8.22,8.25,965850.0
2016-11-18 11:15:00,8.25,8.3,8.24,8.28,2352300.0,8.25,8.3,8.24,8.28,2352300.0
2016-11-18 11:20:00,8.27,8.28,8.25,8.27,1128850.0,8.27,8.28,8.25,8.27,1128850.0
2016-11-18 11:25:00,8.27,8.3,8.27,8.29,1242150.0,8.27,8.3,8.27,8.29,1242150.0
2016-11-18 11:30:00,8.29,8.29,8.24,8.26,1204000.0,8.29,8.29,8.24,8.26,1204000.0
2016-11-18 11:35:00,8.26,8.26,8.24,8.25,920800.0,8.26,8.26,8.24,8.25,920800.0
2016-11-18 11:40:00,8.25,8.26,8.23,8.24,1215850.0,8.25,8.26,8.23,8.24,1215850.0
2016-11-18 11:45:00,8.24,8.24,8.22,8.23,230000.0,8.24,8.24,8.22,8.23,230000.0
2016-11-18 11:50:00,8.23,8.27,8.22,8.26,965250.0,8.23,8.27,8.22,8.26,965250.0
2016-11-18 11:55:00,8.27,8.3,8.27,8.3,1285500.0,8.27,8.3,8.27,8.3,1285500.0
2016-11-18 12:00:00,8.29,8.29,8.28,8.28,394200.0,8.29,8.29,8.28,8.28,394200.0
2016-11-18 12:05:00,8.28,8.29,8.26,8.28,482550.0,8.28,8.29,8.26,8.28,482550.0
2016-11-18 12:10:00,8.28,8.28,8.26,8.27,176600.0,8.28,8.28,8.26,8.27,176600.0
2016-11-18 12:15:00,8.27,8.29,8.27,8.28,342100.0,8.27,8.29,8.27,8.28,342100.0
2016-11-18 12:20:00,8.28,8.29,8.27,8.28,561000.0,8.28,8.29,8.27,8.28,561000.0
2016-11-18 12:25:00,8.28,8.29,8.28,8.29,275000.0,8.28,8.29,8.28,8.29,275000.0
2016-11-18 12:30:00,8.28,8.3,8.28,8.29,446200.0,8.28,8.3,8.28,8.29,446200.0
2016-11-18 12:35:00,8.3,8.3,8.29,8.29,137500.0,8.3,8.3,8.29,8.29,137500.0
2016-11-18 12:40:00,8.29,8.32,8.29,8.32,1280850.0,8.29,8.32,8.29,8.32,1280850.0
2016-11-18 12:45:00,8.31,8.32,8.31,8.32,526300.0,8.31,8.32,8.31,8.32,526300.0
2016-11-18 12:50:00,8.32,8.33,8.31,8.31,671900.0,8.32,8.33,8.31,8.31,671900.0
2016-11-18 12:55:00,8.31,8.32,8.31,8.32,515000.0,8.31,8.32,8.31,8.32,515000.0
2016-11-18 13:00:00,8.32,8.35,8.32,8.34,1047850.0,8.32,8.35,8.32,8.34,1047850.0
2016-11-18 13:05:00,8.34,8.34,8.33,8.34,427500.0,8.34,8.34,8.33,8.34,427500.0
2016-11-18 13:10:00,8.34,8.34,8.32,8.32,789050.0,8.34,8.34,8.32,8.32,789050.0
2016-11-18 13:15:00,8.32,8.32,8.29,8.29,497000.0,8.32,8.32,8.29,8.29,497000.0
2016-11-18 13:20:00,8.29,8.29,8.28,8.29,416100.0,8.29,8.29,8.28,8.29,416100.0
2016-11-18 13:25:00,8.29,8.29,8.26,8.28,661850.0,8.29,8.29,8.26,8.28,661850.0
2016-11-18 13:30:00,8.27,8.29,8.27,8.28,318150.0,8.27,8.29,8.27,8.28,318150.0
2016-11-18 13:35:00,8.28,8.3,8.28,8.3,424850.0,8.28,8.3,8.28,8.3,424850.0
2016-11-18 13:40:00,8.3,8.31,8.3,8.31,210000.0,8.3,8.31,8.3,8.31,210000.0
2016-11-18 13:45:00,8.31,8.32,8.28,8.28,379500.0,8.31,8.32,8.28,8.28,379500.0
2016-11-18 13:50:00,8.29,8.29,8.28,8.28,332400.0,8.29,8.29,8.28,8.28,332400.0
2016-11-18 13:55:00,8.28,8.3,8.28,8.28,458200.0,8.28,8.3,8.28,8.28,458200.0
2016-11-18 14:00:00,8.29,8.3,8.28,8.3,528800.0,8.29,8.3,8.28,8.3,528800.0
2016-11-18 14:05:00,8.3,8.31,8.29,8.31,487250.0,8.3,8.31,8.29,8.31,487250.0
2016-11-18 14:10:00,8.3,8.31,8.29,8.31,477500.0,8.3,8.31,8.29,8.31,477500.0
2016-11-18 14:15:00,8.31,8.31,8.29,8.29,354700.0,8.31,8.31,8.29,8.29,354700.0
2016-11-18 14:20:00,8.29,8.29,8.28,8.29,154800.0,8.29,8.29,8.28,8.29,154800.0
2016-11-18 14:25:00,8.28,8.29,8.28,8.29,279250.0,8.28,8.29,8.28,8.29,279250.0
2016-11-18 14:30:00,8.29,8.29,8.28,8.29,450050.0,8.29,8.29,8.28,8.29,450050.0
2016-11-18 14:35:00,8.29,8.29,8.29,8.29,328400.0,8.29,8.29,8.29,8.29,328400.0
2016-11-18 14:40:00,8.29,8.31,8.29,8.31,522950.0,8.29,8.31,8.29,8.31,522950.0
2016-11-18 14:45:00,8.31,8.31,8.3,8.31,739600.0,8.31,8.31,8.3,8.31,739600.0
2016-11-18 14:50:00,8.3,8.3,8.29,8.29,205650.0,8.3,8.3,8.29,8.29,205650.0
2016-11-18 14:55:00,8.29,8.3,8.29,8.29,180600.0,8.29,8.3,8.29,8.29,180600.0
2016-11-18 15:00:00,8.3,8.3,8.29,8.29,352500.0,8.3,8.3,8.29,8.29,352500.0
2016-11-18 15:05:00,8.29,8.29,8.27,8.27,478700.0,8.29,8.29,8.27,8.27,478700.0
2016-11-18 15:10:00,8.28,8.29,8.27,8.27,713500.0,8.28,8.29,8.27,8.27,713500.0
2016-11-18 15:15:00,8.27,8.29,8.27,8.28,333650.0,8.27,8.29,8.27,8.28,333650.0
2016-11-18 15:20:00,8.28,8.29,8.26,8.26,316650.0,8.28,8.29,8.26,8.26,316650.0
2016-11-18 15:25:00,8.26,8.27,8.25,8.26,486600.0,8.26,8.27,8.25,8.26,486600.0
2016-11-18 15:30:00,8.26,8.26,8.24,8.24,981850.0,8.26,8.26,8.24,8.24,981850.0
2016-11-18 15:35:00,8.24,8.24,8.22,8.23,505700.0,8.24,8.24,8.22,8.23,505700.0
2016-11-18 15:40:00,8.23,8.23,8.22,8.22,822650.0,8.23,8.23,8.22,8.22,822650.0
2016-11-18 15:45:00,8.22,8.24,8.21,8.23,861850.0,8.22,8.24,8.21,8.23,861850.0
2016-11-18 15:50:00,8.22,8.23,8.22,8.23,1379300.0,8.22,8.23,8.22,8.23,1379300.0
2016-11-18 15:55:00,8.23,8.24,8.23,8.24,2258300.0,8.23,8.24,8.23,8.24,2258300.0
2016-11-21 09:30:00,8.21,8.26,8.21,8.22,964450.0,8.21,8.26,8.21,8.22,964450.0
2016-11-21 09:35:00,8.22,8.22,8.15,8.18,649650.0,8.22,8.22,8.15,8.18,649650.0
2016-11-21 09:40:00,8.18,8.21,8.18,8.21,458650.0,8.18,8.21,8.18,8.21,458650.0
2016-11-21 09:45:00,8.21,8.24,8.21,8.23,292150.0,8.21,8.24,8.21,8.23,292150.0
2016-11-21 09:50:00,8.23,8.27,8.22,8.25,567150.0,8.23,8.27,8.22,8.25,567150.0
2016-11-21 09:55:00,8.25,8.26,8.23,8.24,270000.0,8.25,8.26,8.23,8.24,270000.0
2016-11-21 10:00:00,8.24,8.24,8.21,8.21,166950.0,8.24,8.24,8.21,8.21,166950.0
2016-11-21 10:05:00,8.21,8.21,8.19,8.2,382350.0,8.21,8.21,8.19,8.2,382350.0
2016-11-21 10:10:00,8.21,8.23,8.21,8.21,193900.0,8.21,8.23,8.21,8.21,193900.0
2016-11-21 10:15:00,8.21,8.22,8.2,8.2,478350.0,8.21,8.22,8.2,8.2,478350.0
2016-11-21 10:20:00,8.21,8.22,8.21,8.21,231400.0,8.21,8.22,8.21,8.21,231400.0
2016-11-21 10:25:00,8.21,8.22,8.19,8.2,420950.0,8.21,8.22,8.19,8.2,420950.0
2016-11-21 10:30:00,8.2,8.21,8.19,8.2,258600.0,8.2,8.21,8.19,8.2,258600.0
2016-11-21 10:35:00,8.2,8.2,8.2,8.2,222250.0,8.2,8.2,8.2,8.2,222250.0
2016-11-21 10:40:00,8.2,8.21,8.2,8.21,382500.0,8.2,8.21,8.2,8.21,382500.0
2016-11-21 10:45:00,8.21,8.22,8.21,8.22,302800.0,8.21,8.22,8.21,8.22,302800.0
2016-11-21 10:50:00,8.22,8.22,8.2,8.2,315000.0,8.22,8.22,8.2,8.2,315000.0
2016-11-21 10:55:00,8.21,8.22,8.21,8.21,211250.0,8.21,8.22,8.21,8.21,211250.0
2016-11-21 11:00:00,8.22,8.23,8.2,8.21,258300.0,8.22,8.23,8.2,8.21,258300.0
2016-11-21 11:05:00,8.21,8.22,8.2,8.22,125550.0,8.21,8.22,8.2,8.22,125550.0
2016-11-21 11:10:00,8.22,8.23,8.22,8.23,224500.0,8.22,8.23,8.22,8.23,224500.0
2016-11-21 11:15:00,8.22,8.22,8.21,8.22,214800.0,8.22,8.22,8.21,8.22,214800.0
2016-11-21 11:20:00,8.22,8.23,8.21,8.23,422450.0,8.22,8.23,8.21,8.23,422450.0
2016-11-21 11:25:00,8.22,8.23,8.2,8.22,660100.0,8.22,8.23,8.2,8.22,660100.0
2016-11-21 11:30:00,8.22,8.22,8.21,8.21,71650.0,8.22,8.22,8.21,8.21,71650.0
2016-11-21 11:35:00,8.22,8.22,8.21,8.21,301750.0,8.22,8.22,8.21,8.21,301750.0
2016-11-21 11:40:00,8.22,8.22,8.21,8.22,322750.0,8.22,8.22,8.21,8.22,322750.0
2016-11-21 11:45:00,8.22,8.22,8.21,8.21,224400.0,8.22,8.22,8.21,8.21,224400.0
2016-11-21 11:50:00,8.21,8.23,8.21,8.22,775100.0,8.21,8.23,8.21,8.22,775100.0
2016-11-21 11:55:00,8.22,8.22,8.2,8.21,345450.0,8.22,8.22,8.2,8.21,345450.0
2016-11-21 12:00:00,8.21,8.22,8.19,8.2,244800.0,8.21,8.22,8.19,8.2,244800.0
2016-11-21 12:05:00,8.2,8.21,8.2,8.21,219750.0,8.2,8.21,8.2,8.21,219750.0
2016-11-21 12:10:00,8.21,8.21,8.2,8.2,150000.0,8.21,8.21,8.2,8.2,150000.0
2016-11-21 12:15:00,8.19,8.19,8.18,8.19,236250.0,8.19,8.19,8.18,8.19,236250.0
2016-11-21 12:20:00,8.19,8.2,8.18,8.18,277950.0,8.19,8.2,8.18,8.18,277950.0
2016-11-21 12:25:00,8.18,8.19,8.18,8.19,89200.0,8.18,8.19,8.18,8.19,89200.0
2016-11-21 12:30:00,8.19,8.21,8.19,8.21,155050.0,8.19,8.21,8.19,8.21,155050.0
2016-11-21 12:35:00,8.21,8.23,8.21,8.21,263750.0,8.21,8.23,8.21,8.21,263750.0
2016-11-21 12:40:00,8.21,8.24,8.21,8.22,600250.0,8.21,8.24,8.21,8.22,600250.0
2016-11-21 12:45:00,8.22,8.23,8.22,8.22,338700.0,8.22,8.23,8.22,8.22,338700.0
2016-11-21 12:50:00,8.22,8.22,8.21,8.21,340700.0,8.22,8.22,8.21,8.21,340700.0
2016-11-21 12:55:00,8.21,8.21,8.19,8.21,289650.0,8.21,8.21,8.19,8.21,289650.0
2016-11-21 13:00:00,8.21,8.21,8.21,8.21,92500.0,8.21,8.21,8.21,8.21,92500.0
2016-11-21 13:05:00,8.21,8.21,8.21,8.21,27850.0,8.21,8.21,8.21,8.21,27850.0
2016-11-21 13:10:00,8.21,8.23,8.21,8.22,167400.0,8.21,8.23,8.21,8.22,167400.0
2016-11-21 13:15:00,8.23,8.23,8.22,8.23,100000.0,8.23,8.23,8.22,8.23,100000.0
2016-11-21 13:20:00,8.23,8.24,8.23,8.23,192550.0,8.23,8.24,8.23,8.23,192550.0
2016-11-21 13:25:00,8.23,8.24,8.23,8.24,150000.0,8.23,8.24,8.23,8.24,150000.0
2016-11-21 13:30:00,8.24,8.25,8.23,8.24,308450.0,8.24,8.25,8.23,8.24,308450.0
2016-11-21 13:35:00,8.24,8.25,8.24,8.25,175250.0,8.24,8.25,8.24,8.25,175250.0
2016-11-21 13:40:00,8.26,8.26,8.24,8.26,353150.0,8.26,8.26,8.24,8.26,353150.0
2016-11-21 13:45:00,8.26,8.26,8.25,8.26,130800.0,8.26,8.26,8.25,8.26,130800.0
2016-11-21 13:50:00,8.26,8.26,8.24,8.26,255000.0,8.26,8.26,8.24,8.26,255000.0
2016-11-21 13:55:00,8.25,8.25,8.24,8.25,144900.0,8.25,8.25,8.24,8.25,144900.0
2016-11-21 14:00:00,8.25,8.26,8.24,8.24,387550.0,8.25,8.26,8.24,8.24,387550.0
2016-11-21 14:05:00,8.25,8.25,8.23,8.23,250000.0,8.25,8.25,8.23,8.23,250000.0
2016-11-21 14:10:00,8.23,8.23,8.22,8.23,176250.0,8.23,8.23,8.22,8.23,176250.0
2016-11-21 14:15:00,8.23,8.23,8.22,8.23,110000.0,8.23,8.23,8.22,8.23,110000.0
2016-11-21 14:20:00,8.22,8.25,8.22,8.24,105000.0,8.22,8.25,8.22,8.24,105000.0
2016-11-21 14:25:00,8.25,8.26,8.24,8.25,301450.0,8.25,8.26,8.24,8.25,301450.0
2016-11-21 14:30:00,8.26,8.26,8.24,8.24,322700.0,8.26,8.26,8.24,8.24,322700.0
2016-11-21 14:35:00,8.25,8.26,8.25,8.26,130000.0,8.25,8.26,8.25,8.26,130000.0
2016-11-21 14:40:00,8.25,8.26,8.24,8.25,203850.0,8.25,8.26,8.24,8.25,203850.0
2016-11-21 14:45:00,8.24,8.25,8.24,8.24,188100.0,8.24,8.25,8.24,8.24,188100.0
2016-11-21 14:50:00,8.24,8.25,8.24,8.25,470800.0,8.24,8.25,8.24,8.25,470800.0
2016-11-21 14:55:00,8.25,8.27,8.25,8.26,656850.0,8.25,8.27,8.25,8.26,656850.0
2016-11-21 15:00:00,8.26,8.26,8.26,8.26,65000.0,8.26,8.26,8.26,8.26,65000.0
2016-11-21 15:05:00,8.27,8.27,8.26,8.26,143950.0,8.27,8.27,8.26,8.26,143950.0
2016-11-21 15:10:00,8.27,8.27,8.26,8.27,469200.0,8.27,8.27,8.26,8.27,469200.0
2016-11-21 15:15:00,8.27,8.27,8.26,8.26,182350.0,8.27,8.27,8.26,8.26,182350.0
2016-11-21 15:20:00,8.26,8.26,8.25,8.25,110000.0,8.26,8.26,8.25,8.25,110000.0
2016-11-21 15:25:00,8.25,8.26,8.25,8.25,147650.0,8.25,8.26,8.25,8.25,147650.0
2016-11-21 15:30:00,8.25,8.25,8.24,8.24,238200.0,8.25,8.25,8.24,8.24,238200.0
2016-11-21 15:35:00,8.24,8.24,8.23,8.23,381650.0,8.24,8.24,8.23,8.23,381650.0
2016-11-21 15:40:00,8.23,8.23,8.21,8.22,380950.0,8.23,8.23,8.21,8.22,380950.0
2016-11-21 15:45:00,8.21,8.25,8.21,8.24,822800.0,8.21,8.25,8.21,8.24,822800.0
2016-11-21 15:50:00,8.24,8.26,8.24,8.25,658550.0,8.24,8.26,8.24,8.25,658550.0
2016-11-21 15:55:00,8.25,8.26,8.25,8.25,971950.0,8.25,8.26,8.25,8.25,971950.0
2016-11-22 09:30:00,8.19,8.23,8.17,8.2,711900.0,8.19,8.23,8.17,8.2,711900.0
2016-11-22 09:35:00,8.18,8.19,8.15,8.16,694650.0,8.18,8.19,8.15,8.16,694650.0
2016-11-22 09:40:00,8.16,8.18,8.14,8.14,1130900.0,8.16,8.18,8.14,8.14,1130900.0
2016-11-22 09:45:00,8.16,8.16,8.12,8.12,1199950.0,8.16,8.16,8.12,8.12,1199950.0
2016-11-22 09:50:00,8.13,8.13,8.1,8.1,676900.0,8.13,8.13,8.1,8.1,676900.0
2016-11-22 09:55:00,8.1,8.1,8.07,8.08,672600.0,8.1,8.1,8.07,8.08,672600.0
2016-11-22 10:00:00,8.09,8.16,8.08,8.15,2284600.0,8.09,8.16,8.08,8.15,2284600.0
2016-11-22 10:05:00,8.15,8.18,8.13,8.17,517900.0,8.15,8.18,8.13,8.17,517900.0
2016-11-22 10:10:00,8.17,8.18,8.15,8.18,355650.0,8.17,8.18,8.15,8.18,355650.0
2016-11-22 10:15:00,8.18,8.22,8.18,8.2,1154200.0,8.18,8.22,8.18,8.2,1154200.0
2016-11-22 10:20:00,8.21,8.21,8.17,8.17,583750.0,8.21,8.21,8.17,8.17,583750.0
2016-11-22 10:25:00,8.17,8.19,8.16,8.17,683600.0,8.17,8.19,8.16,8.17,683600.0
2016-11-22 10:30:00,8.17,8.17,8.16,8.17,145000.0,8.17,8.17,8.16,8.17,145000.0
2016-11-22 10:35:00,8.17,8.17,8.14,8.14,374350.0,8.17,8.17,8.14,8.14,374350.0
2016-11-22 10:40:00,8.14,8.14,8.12,8.13,284300.0,8.14,8.14,8.12,8.13,284300.0
2016-11-22 10:45:00,8.13,8.13,8.11,8.11,274650.0,8.13,8.13,8.11,8.11,274650.0
2016-11-22 10:50:00,8.12,8.13,8.11,8.13,222200.0,8.12,8.13,8.11,8.13,222200.0
2016-11-22 10:55:00,8.13,8.14,8.12,8.12,281700.0,8.13,8.14,8.12,8.12,281700.0
2016-11-22 11:00:00,8.12,8.16,8.12,8.15,217500.0,8.12,8.16,8.12,8.15,217500.0
2016-11-22 11:05:00,8.16,8.16,8.15,8.15,101650.0,8.16,8.16,8.15,8.15,101650.0
2016-11-22 11:10:00,8.14,8.14,8.11,8.12,521200.0,8.14,8.14,8.11,8.12,521200.0
2016-11-22 11:15:00,8.11,8.12,8.09,8.1,977500.0,8.11,8.12,8.09,8.1,977500.0
2016-11-22 11:20:00,8.1,8.12,8.09,8.12,447400.0,8.1,8.12,8.09,8.12,447400.0
2016-11-22 11:25:00,8.12,8.15,8.12,8.14,697300.0,8.12,8.15,8.12,8.14,697300.0
2016-11-22 11:30:00,8.15,8.15,8.11,8.11,399850.0,8.15,8.15,8.11,8.11,399850.0
2016-11-22 11:35:00,8.11,8.14,8.11,8.13,360000.0,8.11,8.14,8.11,8.13,360000.0
2016-11-22 11:40:00,8.13,8.14,8.12,8.14,671600.0,8.13,8.14,8.12,8.14,671600.0
2016-11-22 11:45:00,8.14,8.14,8.13,8.14,385000.0,8.14,8.14,8.13,8.14,385000.0
2016-11-22 11:50:00,8.14,8.15,8.13,8.13,565000.0,8.14,8.15,8.13,8.13,565000.0
2016-11-22 11:55:00,8.14,8.15,8.13,8.14,513350.0,8.14,8.15,8.13,8.14,513350.0
2016-11-22 12:00:00,8.14,8.14,8.14,8.14,87500.0,8.14,8.14,8.14,8.14,87500.0
2016-11-22 12:05:00,8.14,8.14,8.12,8.12,232850.0,8.14,8.14,8.12,8.12,232850.0
2016-11-22 12:10:00,8.13,8.13,8.12,8.12,160000.0,8.13,8.13,8.12,8.12,160000.0
2016-11-22 12:15:00,8.12,8.12,8.1,8.1,165000.0,8.12,8.12,8.1,8.1,165000.0
2016-11-22 12:20:00,8.1,8.11,8.1,8.11,95000.0,8.1,8.11,8.1,8.11,95000.0
2016-11-22 12:25:00,8.11,8.11,8.1,8.11,108150.0,8.11,8.11,8.1,8.11,108150.0
2016-11-22 12:30:00,8.11,8.11,8.1,8.1,118700.0,8.11,8.11,8.1,8.1,118700.0
2016-11-22 12:35:00,8.1,8.11,8.1,8.1,135000.0,8.1,8.11,8.1,8.1,135000.0
2016-11-22 12:40:00,8.11,8.11,8.1,8.1,144000.0,8.11,8.11,8.1,8.1,144000.0
2016-11-22 12:45:00,8.1,8.11,8.1,8.1,172250.0,8.1,8.11,8.1,8.1,172250.0
2016-11-22 12:50:00,8.1,8.11,8.1,8.1,147750.0,8.1,8.11,8.1,8.1,147750.0
2016-11-22 12:55:00,8.11,8.11,8.1,8.11,141250.0,8.11,8.11,8.1,8.11,141250.0
2016-11-22 13:00:00,8.11,8.11,8.11,8.11,182600.0,8.11,8.11,8.11,8.11,182600.0
2016-11-22 13:05:00,8.11,8.11,8.11,8.11,150000.0,8.11,8.11,8.11,8.11,150000.0
2016-11-22 13:10:00,8.11,8.12,8.11,8.11,364800.0,8.11,8.12,8.11,8.11,364800.0
2016-11-22 13:15:00,8.11,8.11,8.1,8.11,190000.0,8.11,8.11,8.1,8.11,190000.0
2016-11-22 13:20:00,8.11,8.11,8.11,8.11,110000.0,8.11,8.11,8.11,8.11,110000.0
2016-11-22 13:25:00,8.11,8.11,8.1,8.1,175000.0,8.11,8.11,8.1,8.1,175000.0
2016-11-22 13:30:00,8.1,8.11,8.1,8.11,50000.0,8.1,8.11,8.1,8.11,50000.0
2016-11-22 13:35:00,8.11,8.11,8.1,8.1,248900.0,8.11,8.11,8.1,8.1,248900.0
2016-11-22 13:40:00,8.1,8.1,8.08,8.09,243300.0,8.1,8.1,8.08,8.09,243300.0
2016-11-22 13:45:00,8.09,8.09,8.06,8.06,1121800.0,8.09,8.09,8.06,8.06,1121800.0
2016-11-22 13:50:00,8.07,8.08,8.06,8.07,387600.0,8.07,8.08,8.06,8.07,387600.0
2016-11-22 13:55:00,8.07,8.07,8.03,8.04,961850.0,8.07,8.07,8.03,8.04,961850.0
2016-11-22 14:00:00,8.04,8.07,8.04,8.06,196450.0,8.04,8.07,8.04,8.06,196450.0
2016-11-22 14:05:00,8.07,8.08,8.06,8.06,543650.0,8.07,8.08,8.06,8.06,543650.0
2016-11-22 14:10:00,8.07,8.08,8.06,8.06,363250.0,8.07,8.08,8.06,8.06,363250.0
2016-11-22 14:15:00,8.06,8.07,8.06,8.07,100000.0,8.06,8.07,8.06,8.07,100000.0
2016-11-22 14:20:00,8.06,8.08,8.06,8.07,891400.0,8.06,8.08,8.06,8.07,891400.0
2016-11-22 14:25:00,8.07,8.08,8.06,8.07,414000.0,8.07,8.08,8.06,8.07,414000.0
2016-11-22 14:30:00,8.07,8.07,8.06,8.07,70000.0,8.07,8.07,8.06,8.07,70000.0
2016-11-22 14:35:00,8.07,8.07,8.07,8.07,76450.0,8.07,8.07,8.07,8.07,76450.0
2016-11-22 14:40:00,8.07,8.09,8.07,8.09,180050.0,8.07,8.09,8.07,8.09,180050.0
2016-11-22 14:45:00,8.09,8.09,8.08,8.09,236150.0,8.09,8.09,8.08,8.09,236150.0
2016-11-22 14:50:00,8.08,8.1,8.08,8.1,187500.0,8.08,8.1,8.08,8.1,187500.0
2016-11-22 14:55:00,8.1,8.1,8.09,8.09,140000.0,8.1,8.1,8.09,8.09,140000.0
2016-11-22 15:00:00,8.09,8.1,8.09,8.09,90000.0,8.09,8.1,8.09,8.09,90000.0
2016-11-22 15:05:00,8.09,8.1,8.09,8.09,99850.0,8.09,8.1,8.09,8.09,99850.0
2016-11-22 15:10:00,8.09,8.1,8.09,8.1,668400.0,8.09,8.1,8.09,8.1,668400.0
2016-11-22 15:15:00,8.1,8.11,8.1,8.11,723700.0,8.1,8.11,8.1,8.11,723700.0
2016-11-22 15:20:00,8.11,8.11,8.1,8.1,228050.0,8.11,8.11,8.1,8.1,228050.0
2016-11-22 15:25:00,8.1,8.1,8.09,8.09,276950.0,8.1,8.1,8.09,8.09,276950.0
2016-11-22 15:30:00,8.09,8.1,8.09,8.1,95000.0,8.09,8.1,8.09,8.1,95000.0
2016-11-22 15:35:00,8.1,8.11,8.1,8.1,382450.0,8.1,8.11,8.1,8.1,382450.0
2016-11-22 15:40:00,8.1,8.11,8.1,8.11,603000.0,8.1,8.11,8.1,8.11,603000.0
2016-11-22 15:45:00,8.11,8.12,8.1,8.12,727250.0,8.11,8.12,8.1,8.12,727250.0
2016-11-22 15:50:00,8.12,8.12,8.11,8.12,1112500.0,8.12,8.12,8.11,8.12,1112500.0
2016-11-22 15:55:00,8.12,8.12,8.11,8.12,1281100.0,8.12,8.12,8.11,8.12,1281100.0
2016-11-23 09:30:00,8.12,8.2,8.09,8.2,1794450.0,8.12,8.2,8.09,8.2,1794450.0
2016-11-23 09:35:00,8.19,8.29,8.17,8.25,1600000.0,8.19,8.29,8.17,8.25,1600000.0
2016-11-23 09:40:00,8.26,8.26,8.15,8.19,1483850.0,8.26,8.26,8.15,8.19,1483850.0
2016-11-23 09:45:00,8.2,8.21,8.17,8.21,865500.0,8.2,8.21,8.17,8.21,865500.0
2016-11-23 09:50:00,8.2,8.21,8.17,8.21,397150.0,8.2,8.21,8.17,8.21,397150.0
2016-11-23 09:55:00,8.21,8.24,8.2,8.24,389200.0,8.21,8.24,8.2,8.24,389200.0
2016-11-23 10:00:00,8.24,8.26,8.23,8.24,889550.0,8.24,8.26,8.23,8.24,889550.0
2016-11-23 10:05:00,8.24,8.26,8.22,8.22,654000.0,8.24,8.26,8.22,8.22,654000.0
2016-11-23 10:10:00,8.23,8.24,8.2,8.22,410850.0,8.23,8.24,8.2,8.22,410850.0
2016-11-23 10:15:00,8.22,8.22,8.17,8.17,916950.0,8.22,8.22,8.17,8.17,916950.0
2016-11-23 10:20:00,8.17,8.23,8.17,8.23,383400.0,8.17,8.23,8.17,8.23,383400.0
2016-11-23 10:25:00,8.22,8.24,8.2,8.23,396300.0,8.22,8.24,8.2,8.23,396300.0
2016-11-23 10:30:00,8.23,8.26,8.23,8.25,301400.0,8.23,8.26,8.23,8.25,301400.0
2016-11-23 10:35:00,8.25,8.26,8.23,8.24,322450.0,8.25,8.26,8.23,8.24,322450.0
2016-11-23 10:40:00,8.23,8.24,8.22,8.23,177250.0,8.23,8.24,8.22,8.23,177250.0
2016-11-23 10:45:00,8.23,8.24,8.22,8.22,230800.0,8.23,8.24,8.22,8.22,230800.0
2016-11-23 10:50:00,8.21,8.22,8.19,8.19,660400.0,8.21,8.22,8.19,8.19,660400.0
2016-11-23 10:55:00,8.19,8.22,8.19,8.2,863200.0,8.19,8.22,8.19,8.2,863200.0
2016-11-23 11:00:00,8.2,8.22,8.19,8.2,270350.0,8.2,8.22,8.19,8.2,270350.0
2016-11-23 11:05:00,8.19,8.2,8.18,8.18,215300.0,8.19,8.2,8.18,8.18,215300.0
2016-11-23 11:10:00,8.18,8.21,8.18,8.21,282800.0,8.18,8.21,8.18,8.21,282800.0
2016-11-23 11:15:00,8.2,8.21,8.2,8.21,60000.0,8.2,8.21,8.2,8.21,60000.0
2016-11-23 11:20:00,8.21,8.21,8.2,8.21,428750.0,8.21,8.21,8.2,8.21,428750.0
2016-11-23 11:25:00,8.21,8.24,8.21,8.23,229500.0,8.21,8.24,8.21,8.23,229500.0
2016-11-23 11:30:00,8.22,8.23,8.2,8.2,195900.0,8.22,8.23,8.2,8.2,195900.0
2016-11-23 11:35:00,8.2,8.21,8.19,8.19,116850.0,8.2,8.21,8.19,8.19,116850.0
2016-11-23 11:40:00,8.18,8.19,8.17,8.18,302000.0,8.18,8.19,8.17,8.18,302000.0
2016-11-23 11:45:00,8.19,8.2,8.19,8.2,17500.0,8.19,8.2,8.19,8.2,17500.0
2016-11-23 11:50:00,8.2,8.2,8.18,8.2,87500.0,8.2,8.2,8.18,8.2,87500.0
2016-11-23 11:55:00,8.2,8.2,8.19,8.19,105000.0,8.2,8.2,8.19,8.19,105000.0
2016-11-23 12:00:00,8.19,8.19,8.18,8.19,230000.0,8.19,8.19,8.18,8.19,230000.0
2016-11-23 12:05:00,8.18,8.19,8.18,8.19,85000.0,8.18,8.19,8.18,8.19,85000.0
2016-11-23 12:10:00,8.19,8.19,8.19,8.19,15000.0,8.19,8.19,8.19,8.19,15000.0
2016-11-23 12:15:00,8.19,8.19,8.18,8.19,110000.0,8.19,8.19,8.18,8.19,110000.0
2016-11-23 12:20:00,8.19,8.19,8.18,8.18,131500.0,8.19,8.19,8.18,8.18,131500.0
2016-11-23 12:25:00,8.19,8.2,8.19,8.19,98800.0,8.19,8.2,8.19,8.19,98800.0
2016-11-23 12:30:00,8.2,8.2,8.19,8.19,113100.0,8.2,8.2,8.19,8.19,113100.0
2016-11-23 12:35:00,8.18,8.18,8.18,8.18,20000.0,8.18,8.18,8.18,8.18,20000.0
2016-11-23 12:40:00,8.18,8.19,8.18,8.19,40000.0,8.18,8.19,8.18,8.19,40000.0
2016-11-23 12:45:00,8.18,8.19,8.18,8.18,75000.0,8.18,8.19,8.18,8.18,75000.0
2016-11-23 12:50:00,8.18,8.18,8.17,8.17,70000.0,8.18,8.18,8.17,8.17,70000.0
2016-11-23 12:55:00,8.18,8.19,8.18,8.19,108750.0,8.18,8.19,8.18,8.19,108750.0
2016-11-23 13:00:00,8.18,8.19,8.18,8.19,80000.0,8.18,8.19,8.18,8.19,80000.0
2016-11-23 13:05:00,8.19,8.19,8.18,8.18,65000.0,8.19,8.19,8.18,8.18,65000.0
2016-11-23 13:10:00,8.18,8.19,8.18,8.19,55000.0,8.18,8.19,8.18,8.19,55000.0
2016-11-23 13:15:00,8.19,8.19,8.18,8.18,95000.0,8.19,8.19,8.18,8.18,95000.0
2016-11-23 13:20:00,8.18,8.19,8.18,8.18,75000.0,8.18,8.19,8.18,8.18,75000.0
2016-11-23 13:25:00,8.17,8.18,8.17,8.18,90200.0,8.17,8.18,8.17,8.18,90200.0
2016-11-23 13:30:00,8.19,8.2,8.19,8.2,35000.0,8.19,8.2,8.19,8.2,35000.0
2016-11-23 13:35:00,8.2,8.2,8.18,8.19,135250.0,8.2,8.2,8.18,8.19,135250.0
2016-11-23 13:40:00,8.18,8.19,8.18,8.18,314350.0,8.18,8.19,8.18,8.18,314350.0
2016-11-23 13:45:00,8.18,8.19,8.17,8.19,55000.0,8.18,8.19,8.17,8.19,55000.0
2016-11-23 13:50:00,8.18,8.18,8.16,8.17,127550.0,8.18,8.18,8.16,8.17,127550.0
2016-11-23 13:55:00,8.18,8.19,8.18,8.19,80550.0,8.18,8.19,8.18,8.19,80550.0
2016-11-23 14:00:00,8.19,8.19,8.18,8.18,45000.0,8.19,8.19,8.18,8.18,45000.0
2016-11-23 14:05:00,8.18,8.19,8.18,8.19,25000.0,8.18,8.19,8.18,8.19,25000.0
2016-11-23 14:10:00,8.19,8.19,8.18,8.19,264700.0,8.19,8.19,8.18,8.19,264700.0
2016-11-23 14:15:00,8.19,8.19,8.18,8.19,32500.0,8.19,8.19,8.18,8.19,32500.0
2016-11-23 14:20:00,8.19,8.19,8.18,8.18,502750.0,8.19,8.19,8.18,8.18,502750.0
2016-11-23 14:25:00,8.18,8.19,8.18,8.18,85000.0,8.18,8.19,8.18,8.18,85000.0
2016-11-23 14:30:00,8.19,8.19,8.18,8.18,141900.0,8.19,8.19,8.18,8.18,141900.0
2016-11-23 14:35:00,8.18,8.18,8.18,8.18,75000.0,8.18,8.18,8.18,8.18,75000.0
2016-11-23 14:40:00,8.18,8.19,8.18,8.19,74350.0,8.18,8.19,8.18,8.19,74350.0
2016-11-23 14:45:00,8.19,8.19,8.19,8.19,15000.0,8.19,8.19,8.19,8.19,15000.0
2016-11-23 14:50:00,8.19,8.19,8.19,8.19,10000.0,8.19,8.19,8.19,8.19,10000.0
2016-11-23 14:55:00,8.19,8.2,8.19,8.2,220000.0,8.19,8.2,8.19,8.2,220000.0
2016-11-23 15:00:00,8.19,8.2,8.19,8.2,862650.0,8.19,8.2,8.19,8.2,862650.0
2016-11-23 15:05:00,8.2,8.2,8.18,8.18,160000.0,8.2,8.2,8.18,8.18,160000.0
2016-11-23 15:10:00,8.18,8.19,8.18,8.18,325000.0,8.18,8.19,8.18,8.18,325000.0
2016-11-23 15:15:00,8.18,8.19,8.18,8.18,474750.0,8.18,8.19,8.18,8.18,474750.0
2016-11-23 15:20:00,8.18,8.19,8.18,8.19,94050.0,8.18,8.19,8.18,8.19,94050.0
2016-11-23 15:25:00,8.19,8.2,8.19,8.2,137050.0,8.19,8.2,8.19,8.2,137050.0
2016-11-23 15:30:00,8.19,8.2,8.19,8.2,95000.0,8.19,8.2,8.19,8.2,95000.0
2016-11-23 15:35:00,8.2,8.21,8.19,8.2,215250.0,8.2,8.21,8.19,8.2,215250.0
2016-11-23 15:40:00,8.2,8.21,8.2,8.21,263850.0,8.2,8.21,8.2,8.21,263850.0
2016-11-23 15:45:00,8.21,8.22,8.2,8.2,215300.0,8.21,8.22,8.2,8.2,215300.0
2016-11-23 15:50:00,8.2,8.21,8.2,8.2,425250.0,8.2,8.21,8.2,8.2,425250.0
2016-11-23 15:55:00,8.2,8.21,8.2,8.21,742700.0,8.2,8.21,8.2,8.21,742700.0
2016-11-25 09:30:00,8.22,8.26,8.18,8.19,466450.0,8.22,8.26,8.18,8.19,466450.0
2016-11-25 09:35:00,8.19,8.2,8.1,8.13,1353800.0,8.19,8.2,8.1,8.13,1353800.0
2016-11-25 09:40:00,8.13,8.17,8.13,8.15,520000.0,8.13,8.17,8.13,8.15,520000.0
2016-11-25 09:45:00,8.15,8.18,8.12,8.12,1029000.0,8.15,8.18,8.12,8.12,1029000.0
2016-11-25 09:50:00,8.12,8.13,8.11,8.12,269000.0,8.12,8.13,8.11,8.12,269000.0
2016-11-25 09:55:00,8.11,8.15,8.11,8.15,465400.0,8.11,8.15,8.11,8.15,465400.0
2016-11-25 10:00:00,8.15,8.15,8.13,8.15,407350.0,8.15,8.15,8.13,8.15,407350.0
2016-11-25 10:05:00,8.15,8.16,8.13,8.13,300000.0,8.15,8.16,8.13,8.13,300000.0
2016-11-25 10:10:00,8.13,8.16,8.12,8.16,230000.0,8.13,8.16,8.12,8.16,230000.0
2016-11-25 10:15:00,8.15,8.15,8.15,8.15,92500.0,8.15,8.15,8.15,8.15,92500.0
2016-11-25 10:20:00,8.15,8.16,8.15,8.16,153500.0,8.15,8.16,8.15,8.16,153500.0
2016-11-25 10:25:00,8.16,8.2,8.16,8.18,671300.0,8.16,8.2,8.16,8.18,671300.0
2016-11-25 10:30:00,8.18,8.19,8.17,8.17,235000.0,8.18,8.19,8.17,8.17,235000.0
2016-11-25 10:35:00,8.17,8.17,8.16,8.17,377000.0,8.17,8.17,8.16,8.17,377000.0
2016-11-25 10:40:00,8.17,8.19,8.17,8.18,117250.0,8.17,8.19,8.17,8.18,117250.0
2016-11-25 10:45:00,8.18,8.19,8.18,8.18,115000.0,8.18,8.19,8.18,8.18,115000.0
2016-11-25 10:50:00,8.18,8.18,8.17,8.18,50000.0,8.18,8.18,8.17,8.18,50000.0
2016-11-25 10:55:00,8.18,8.18,8.16,8.17,521700.0,8.18,8.18,8.16,8.17,521700.0
2016-11-25 11:00:00,8.17,8.19,8.17,8.19,135000.0,8.17,8.19,8.17,8.19,135000.0
2016-11-25 11:05:00,8.19,8.19,8.18,8.19,85000.0,8.19,8.19,8.18,8.19,85000.0
2016-11-25 11:10:00,8.18,8.18,8.18,8.18,10000.0,8.18,8.18,8.18,8.18,10000.0
2016-11-25 11:15:00,8.19,8.2,8.19,8.2,131150.0,8.19,8.2,8.19,8.2,131150.0
2016-11-25 11:20:00,8.2,8.2,8.18,8.18,148800.0,8.2,8.2,8.18,8.18,148800.0
2016-11-25 11:25:00,8.17,8.17,8.16,8.17,105000.0,8.17,8.17,8.16,8.17,105000.0
2016-11-25 11:30:00,8.16,8.18,8.16,8.18,300250.0,8.16,8.18,8.16,8.18,300250.0
2016-11-25 11:35:00,8.17,8.18,8.17,8.18,10450.0,8.17,8.18,8.17,8.18,10450.0
2016-11-25 11:40:00,8.18,8.19,8.17,8.18,55000.0,8.18,8.19,8.17,8.18,55000.0
2016-11-25 11:45:00,8.18,8.2,8.18,8.2,91500.0,8.18,8.2,8.18,8.2,91500.0
2016-11-25 11:50:00,8.19,8.2,8.19,8.2,125900.0,8.19,8.2,8.19,8.2,125900.0
2016-11-25 11:55:00,8.2,8.2,8.2,8.2,140000.0,8.2,8.2,8.2,8.2,140000.0
2016-11-25 12:00:00,8.2,8.21,8.2,8.21,290150.0,8.2,8.21,8.2,8.21,290150.0
2016-11-25 12:05:00,8.21,8.21,8.21,8.21,93550.0,8.21,8.21,8.21,8.21,93550.0
2016-11-25 12:10:00,8.21,8.21,8.2,8.2,182050.0,8.21,8.21,8.2,8.2,182050.0
2016-11-25 12:15:00,8.21,8.21,8.2,8.21,113900.0,8.21,8.21,8.2,8.21,113900.0
2016-11-25 12:20:00,8.21,8.22,8.21,8.21,245000.0,8.21,8.22,8.21,8.21,245000.0
2016-11-25 12:25:00,8.21,8.21,8.19,8.19,110000.0,8.21,8.21,8.19,8.19,110000.0
2016-11-25 12:30:00,8.18,8.2,8.18,8.19,567550.0,8.18,8.2,8.18,8.19,567550.0
2016-11-25 12:35:00,8.19,8.19,8.17,8.18,591950.0,8.19,8.19,8.17,8.18,591950.0
2016-11-25 12:40:00,8.18,8.18,8.17,8.18,322850.0,8.18,8.18,8.17,8.18,322850.0
2016-11-25 12:45:00,8.18,8.2,8.17,8.19,427500.0,8.18,8.2,8.17,8.19,427500.0
2016-11-25 12:50:00,8.19,8.21,8.19,8.2,511700.0,8.19,8.21,8.19,8.2,511700.0
2016-11-25 12:55:00,8.2,8.2,8.18,8.2,1816950.0,8.2,8.2,8.18,8.2,1816950.0
2016-11-28 09:30:00,8.13,8.2,8.08,8.12,1761900.0,8.13,8.2,8.08,8.12,1761900.0
2016-11-28 09:35:00,8.13,8.14,8.1,8.12,834250.0,8.13,8.14,8.1,8.12,834250.0
2016-11-28 09:40:00,8.13,8.13,8.07,8.07,789600.0,8.13,8.13,8.07,8.07,789600.0
2016-11-28 09:45:00,8.07,8.08,8.06,8.06,809700.0,8.07,8.08,8.06,8.06,809700.0
2016-11-28 09:50:00,8.06,8.07,8.04,8.07,630550.0,8.06,8.07,8.04,8.07,630550.0
2016-11-28 09:55:00,8.07,8.08,8.06,8.07,425850.0,8.07,8.08,8.06,8.07,425850.0
2016-11-28 10:00:00,8.07,8.1,8.06,8.1,632800.0,8.07,8.1,8.06,8.1,632800.0
2016-11-28 10:05:00,8.1,8.1,8.08,8.08,214750.0,8.1,8.1,8.08,8.08,214750.0
2016-11-28 10:10:00,8.09,8.09,8.08,8.09,126600.0,8.09,8.09,8.08,8.09,126600.0
2016-11-28 10:15:00,8.09,8.09,8.06,8.06,827200.0,8.09,8.09,8.06,8.06,827200.0
2016-11-28 10:20:00,8.07,8.07,8.02,8.03,974300.0,8.07,8.07,8.02,8.03,974300.0
2016-11-28 10:25:00,8.03,8.06,8.03,8.06,301250.0,8.03,8.06,8.03,8.06,301250.0
2016-11-28 10:30:00,8.06,8.08,8.06,8.06,288700.0,8.06,8.08,8.06,8.06,288700.0
2016-11-28 10:35:00,8.07,8.07,8.05,8.06,155000.0,8.07,8.07,8.05,8.06,155000.0
2016-11-28 10:40:00,8.06,8.07,8.04,8.05,235000.0,8.06,8.07,8.04,8.05,235000.0
2016-11-28 10:45:00,8.05,8.05,8.05,8.05,110000.0,8.05,8.05,8.05,8.05,110000.0
2016-11-28 10:50:00,8.05,8.06,8.03,8.05,944650.0,8.05,8.06,8.03,8.05,944650.0
2016-11-28 10:55:00,8.04,8.06,8.04,8.05,382600.0,8.04,8.06,8.04,8.05,382600.0
2016-11-28 11:00:00,8.06,8.07,8.05,8.07,242700.0,8.06,8.07,8.05,8.07,242700.0
2016-11-28 11:05:00,8.07,8.07,8.04,8.05,237150.0,8.07,8.07,8.04,8.05,237150.0
2016-11-28 11:10:00,8.05,8.05,8.03,8.03,281300.0,8.05,8.05,8.03,8.03,281300.0
2016-11-28 11:15:00,8.03,8.06,8.03,8.06,291300.0,8.03,8.06,8.03,8.06,291300.0
2016-11-28 11:20:00,8.06,8.06,8.05,8.06,246500.0,8.06,8.06,8.05,8.06,246500.0
2016-11-28 11:25:00,8.06,8.09,8.06,8.07,590250.0,8.06,8.09,8.06,8.07,590250.0
2016-11-28 11:30:00,8.07,8.09,8.07,8.08,237500.0,8.07,8.09,8.07,8.08,237500.0
2016-11-28 11:35:00,8.08,8.09,8.07,8.09,155000.0,8.08,8.09,8.07,8.09,155000.0
2016-11-28 11:40:00,8.08,8.08,8.07,8.08,102000.0,8.08,8.08,8.07,8.08,102000.0
2016-11-28 11:45:00,8.07,8.07,8.05,8.05,300850.0,8.07,8.07,8.05,8.05,300850.0
2016-11-28 11:50:00,8.05,8.08,8.05,8.07,305450.0,8.05,8.08,8.05,8.07,305450.0
2016-11-28 11:55:00,8.08,8.08,8.07,8.07,100000.0,8.08,8.08,8.07,8.07,100000.0
2016-11-28 12:00:00,8.08,8.09,8.08,8.08,315350.0,8.08,8.09,8.08,8.08,315350.0
2016-11-28 12:05:00,8.08,8.09,8.08,8.08,80000.0,8.08,8.09,8.08,8.08,80000.0
2016-11-28 12:10:00,8.08,8.1,8.08,8.09,159200.0,8.08,8.1,8.08,8.09,159200.0
2016-11-28 12:15:00,8.1,8.11,8.09,8.11,186300.0,8.1,8.11,8.09,8.11,186300.0
2016-11-28 12:20:00,8.11,8.12,8.11,8.11,211600.0,8.11,8.12,8.11,8.11,211600.0
2016-11-28 12:25:00,8.11,8.11,8.1,8.1,107000.0,8.11,8.11,8.1,8.1,107000.0
2016-11-28 12:30:00,8.09,8.12,8.09,8.11,107950.0,8.09,8.12,8.09,8.11,107950.0
2016-11-28 12:35:00,8.11,8.11,8.1,8.1,130000.0,8.11,8.11,8.1,8.1,130000.0
2016-11-28 12:40:00,8.1,8.11,8.1,8.1,80000.0,8.1,8.11,8.1,8.1,80000.0
2016-11-28 12:45:00,8.1,8.11,8.09,8.11,115000.0,8.1,8.11,8.09,8.11,115000.0
2016-11-28 12:50:00,8.11,8.11,8.1,8.1,45000.0,8.11,8.11,8.1,8.1,45000.0
2016-11-28 12:55:00,8.1,8.11,8.09,8.1,120000.0,8.1,8.11,8.09,8.1,120000.0
2016-11-28 13:00:00,8.1,8.1,8.09,8.1,120000.0,8.1,8.1,8.09,8.1,120000.0
2016-11-28 13:05:00,8.09,8.1,8.09,8.1,109900.0,8.09,8.1,8.09,8.1,109900.0
2016-11-28 13:10:00,8.1,8.1,8.09,8.09,73700.0,8.1,8.1,8.09,8.09,73700.0
2016-11-28 13:15:00,8.09,8.1,8.09,8.09,52300.0,8.09,8.1,8.09,8.09,52300.0
2016-11-28 13:20:00,8.11,8.11,8.1,8.11,62500.0,8.11,8.11,8.1,8.11,62500.0
2016-11-28 13:25:00,8.1,8.11,8.09,8.1,108000.0,8.1,8.11,8.09,8.1,108000.0
2016-11-28 13:30:00,8.09,8.1,8.09,8.1,50000.0,8.09,8.1,8.09,8.1,50000.0
2016-11-28 13:35:00,8.09,8.1,8.09,8.09,119050.0,8.09,8.1,8.09,8.09,119050.0
2016-11-28 13:40:00,8.1,8.1,8.09,8.09,65000.0,8.1,8.1,8.09,8.09,65000.0
2016-11-28 13:45:00,8.09,8.1,8.09,8.09,145000.0,8.09,8.1,8.09,8.09,145000.0
2016-11-28 13:50:00,8.09,8.1,8.09,8.09,262750.0,8.09,8.1,8.09,8.09,262750.0
2016-11-28 13:55:00,8.09,8.1,8.09,8.09,838150.0,8.09,8.1,8.09,8.09,838150.0
2016-11-28 14:00:00,8.09,8.09,8.07,8.07,1148650.0,8.09,8.09,8.07,8.07,1148650.0
2016-11-28 14:05:00,8.07,8.07,8.05,8.06,505000.0,8.07,8.07,8.05,8.06,505000.0
2016-11-28 14:10:00,8.06,8.07,8.05,8.05,254700.0,8.06,8.07,8.05,8.05,254700.0
2016-11-28 14:15:00,8.07,8.07,8.06,8.06,167000.0,8.07,8.07,8.06,8.06,167000.0
2016-11-28 14:20:00,8.06,8.06,8.05,8.05,323750.0,8.06,8.06,8.05,8.05,323750.0
2016-11-28 14:25:00,8.05,8.05,8.03,8.04,291400.0,8.05,8.05,8.03,8.04,291400.0
2016-11-28 14:30:00,8.04,8.04,8.03,8.04,140500.0,8.04,8.04,8.03,8.04,140500.0
2016-11-28 14:35:00,8.04,8.05,8.04,8.04,77550.0,8.04,8.05,8.04,8.04,77550.0
2016-11-28 14:40:00,8.04,8.04,8.04,8.04,137750.0,8.04,8.04,8.04,8.04,137750.0
2016-11-28 14:45:00,8.03,8.05,8.03,8.04,255000.0,8.03,8.05,8.03,8.04,255000.0
2016-11-28 14:50:00,8.03,8.04,8.03,8.04,351900.0,8.03,8.04,8.03,8.04,351900.0
2016-11-28 14:55:00,8.04,8.04,8.02,8.02,275600.0,8.04,8.04,8.02,8.02,275600.0
2016-11-28 15:00:00,8.02,8.02,8.01,8.01,360300.0,8.02,8.02,8.01,8.01,360300.0
2016-11-28 15:05:00,8.01,8.03,8.01,8.03,345100.0,8.01,8.03,8.01,8.03,345100.0
2016-11-28 15:10:00,8.03,8.04,8.03,8.04,201750.0,8.03,8.04,8.03,8.04,201750.0
2016-11-28 15:15:00,8.04,8.04,8.02,8.02,148500.0,8.04,8.04,8.02,8.02,148500.0
2016-11-28 15:20:00,8.02,8.03,8.01,8.01,184200.0,8.02,8.03,8.01,8.01,184200.0
2016-11-28 15:25:00,8.01,8.02,8.01,8.02,424800.0,8.01,8.02,8.01,8.02,424800.0
2016-11-28 15:30:00,8.02,8.02,8.01,8.01,517800.0,8.02,8.02,8.01,8.01,517800.0
2016-11-28 15:35:00,8.01,8.02,8.01,8.01,485000.0,8.01,8.02,8.01,8.01,485000.0
2016-11-28 15:40:00,8.01,8.01,8.0,8.0,683700.0,8.01,8.01,8.0,8.0,683700.0
2016-11-28 15:45:00,8.0,8.01,8.0,8.0,821650.0,8.0,8.01,8.0,8.0,821650.0
2016-11-28 15:50:00,8.0,8.0,7.99,8.0,1257400.0,8.0,8.0,7.99,8.0,1257400.0
2016-11-28 15:55:00,8.0,8.0,7.99,7.99,2239800.0,8.0,8.0,7.99,7.99,2239800.0
2016-11-29 09:30:00,8.0,8.05,7.99,8.04,895200.0,8.0,8.05,7.99,8.04,895200.0
2016-11-29 09:35:00,8.04,8.06,8.02,8.04,474450.0,8.04,8.06,8.02,8.04,474450.0
2016-11-29 09:40:00,8.04,8.05,8.01,8.01,304900.0,8.04,8.05,8.01,8.01,304900.0
2016-11-29 09:45:00,8.01,8.02,7.98,7.98,517350.0,8.01,8.02,7.98,7.98,517350.0
2016-11-29 09:50:00,7.98,7.99,7.92,7.93,935750.0,7.98,7.99,7.92,7.93,935750.0
2016-11-29 09:55:00,7.93,7.95,7.92,7.95,636900.0,7.93,7.95,7.92,7.95,636900.0
2016-11-29 10:00:00,7.95,7.97,7.94,7.97,766200.0,7.95,7.97,7.94,7.97,766200.0
2016-11-29 10:05:00,7.97,7.97,7.95,7.96,574950.0,7.97,7.97,7.95,7.96,574950.0
2016-11-29 10:10:00,7.96,7.97,7.96,7.97,170000.0,7.96,7.97,7.96,7.97,170000.0
2016-11-29 10:15:00,7.97,7.99,7.97,7.98,274600.0,7.97,7.99,7.97,7.98,274600.0
2016-11-29 10:20:00,7.98,8.0,7.97,7.98,464850.0,7.98,8.0,7.97,7.98,464850.0
2016-11-29 10:25:00,7.98,7.99,7.95,7.96,433000.0,7.98,7.99,7.95,7.96,433000.0
2016-11-29 10:30:00,7.96,7.97,7.95,7.96,201300.0,7.96,7.97,7.95,7.96,201300.0
2016-11-29 10:35:00,7.95,7.96,7.94,7.95,252550.0,7.95,7.96,7.94,7.95,252550.0
2016-11-29 10:40:00,7.96,7.98,7.95,7.98,248850.0,7.96,7.98,7.95,7.98,248850.0
2016-11-29 10:45:00,7.98,7.99,7.98,7.99,115950.0,7.98,7.99,7.98,7.99,115950.0
2016-11-29 10:50:00,7.98,7.98,7.96,7.97,282550.0,7.98,7.98,7.96,7.97,282550.0
2016-11-29 10:55:00,7.97,7.98,7.95,7.96,893900.0,7.97,7.98,7.95,7.96,893900.0
2016-11-29 11:00:00,7.96,7.96,7.94,7.94,566950.0,7.96,7.96,7.94,7.94,566950.0
2016-11-29 11:05:00,7.94,7.95,7.93,7.95,361550.0,7.94,7.95,7.93,7.95,361550.0
2016-11-29 11:10:00,7.95,7.95,7.92,7.92,252750.0,7.95,7.95,7.92,7.92,252750.0
2016-11-29 11:15:00,7.93,7.94,7.92,7.92,281850.0,7.93,7.94,7.92,7.92,281850.0
2016-11-29 11:20:00,7.92,7.92,7.91,7.91,395650.0,7.92,7.92,7.91,7.91,395650.0
2016-11-29 11:25:00,7.91,7.93,7.91,7.93,261950.0,7.91,7.93,7.91,7.93,261950.0
2016-11-29 11:30:00,7.93,7.93,7.91,7.93,298800.0,7.93,7.93,7.91,7.93,298800.0
2016-11-29 11:35:00,7.93,7.93,7.92,7.92,160000.0,7.93,7.93,7.92,7.92,160000.0
2016-11-29 11:40:00,7.92,7.93,7.92,7.92,266250.0,7.92,7.93,7.92,7.92,266250.0
2016-11-29 11:45:00,7.92,7.92,7.91,7.91,291900.0,7.92,7.92,7.91,7.91,291900.0
2016-11-29 11:50:00,7.91,7.91,7.91,7.91,166150.0,7.91,7.91,7.91,7.91,166150.0
2016-11-29 11:55:00,7.91,7.92,7.9,7.91,274600.0,7.91,7.92,7.9,7.91,274600.0
2016-11-29 12:00:00,7.91,7.92,7.9,7.92,268400.0,7.91,7.92,7.9,7.92,268400.0
2016-11-29 12:05:00,7.93,7.93,7.91,7.92,120350.0,7.93,7.93,7.91,7.92,120350.0
2016-11-29 12:10:00,7.92,7.93,7.91,7.91,371100.0,7.92,7.93,7.91,7.91,371100.0
2016-11-29 12:15:00,7.92,7.94,7.92,7.94,337500.0,7.92,7.94,7.92,7.94,337500.0
2016-11-29 12:20:00,7.94,7.94,7.93,7.93,232350.0,7.94,7.94,7.93,7.93,232350.0
2016-11-29 12:25:00,7.94,7.94,7.93,7.94,390450.0,7.94,7.94,7.93,7.94,390450.0
2016-11-29 12:30:00,7.94,7.94,7.93,7.94,123800.0,7.94,7.94,7.93,7.94,123800.0
2016-11-29 12:35:00,7.94,7.96,7.94,7.95,455000.0,7.94,7.96,7.94,7.95,455000.0
2016-11-29 12:40:00,7.94,7.95,7.94,7.94,300000.0,7.94,7.95,7.94,7.94,300000.0
2016-11-29 12:45:00,7.95,7.96,7.95,7.96,360350.0,7.95,7.96,7.95,7.96,360350.0
2016-11-29 12:50:00,7.96,7.97,7.95,7.95,384100.0,7.96,7.97,7.95,7.95,384100.0
2016-11-29 12:55:00,7.95,7.98,7.95,7.97,545700.0,7.95,7.98,7.95,7.97,545700.0
2016-11-29 13:00:00,7.97,7.98,7.95,7.97,341550.0,7.97,7.98,7.95,7.97,341550.0
2016-11-29 13:05:00,7.97,7.99,7.97,7.99,363600.0,7.97,7.99,7.97,7.99,363600.0
2016-11-29 13:10:00,7.98,7.99,7.96,7.96,223750.0,7.98,7.99,7.96,7.96,223750.0
2016-11-29 13:15:00,7.96,7.96,7.95,7.96,100000.0,7.96,7.96,7.95,7.96,100000.0
2016-11-29 13:20:00,7.96,7.97,7.95,7.96,261300.0,7.96,7.97,7.95,7.96,261300.0
2016-11-29 13:25:00,7.96,7.97,7.95,7.96,325000.0,7.96,7.97,7.95,7.96,325000.0
2016-11-29 13:30:00,7.96,7.97,7.96,7.96,76300.0,7.96,7.97,7.96,7.96,76300.0
2016-11-29 13:35:00,7.96,7.96,7.95,7.96,265700.0,7.96,7.96,7.95,7.96,265700.0
2016-11-29 13:40:00,7.96,7.96,7.95,7.95,122800.0,7.96,7.96,7.95,7.95,122800.0
2016-11-29 13:45:00,7.95,7.96,7.95,7.96,120000.0,7.95,7.96,7.95,7.96,120000.0
2016-11-29 13:50:00,7.96,7.96,7.94,7.94,107800.0,7.96,7.96,7.94,7.94,107800.0
2016-11-29 13:55:00,7.94,7.95,7.93,7.93,230850.0,7.94,7.95,7.93,7.93,230850.0
2016-11-29 14:00:00,7.94,7.95,7.93,7.94,152850.0,7.94,7.95,7.93,7.94,152850.0
2016-11-29 14:05:00,7.94,7.94,7.93,7.93,90000.0,7.94,7.94,7.93,7.93,90000.0
2016-11-29 14:10:00,7.93,7.94,7.92,7.93,169050.0,7.93,7.94,7.92,7.93,169050.0
2016-11-29 14:15:00,7.93,7.93,7.92,7.92,225000.0,7.93,7.93,7.92,7.92,225000.0
2016-11-29 14:20:00,7.92,7.94,7.92,7.94,283500.0,7.92,7.94,7.92,7.94,283500.0
2016-11-29 14:25:00,7.94,7.95,7.94,7.95,137500.0,7.94,7.95,7.94,7.95,137500.0
2016-11-29 14:30:00,7.95,7.95,7.93,7.94,444950.0,7.95,7.95,7.93,7.94,444950.0
2016-11-29 14:35:00,7.95,7.95,7.93,7.94,93750.0,7.95,7.95,7.93,7.94,93750.0
2016-11-29 14:40:00,7.95,7.96,7.94,7.95,449700.0,7.95,7.96,7.94,7.95,449700.0
2016-11-29 14:45:00,7.96,7.96,7.93,7.93,175000.0,7.96,7.96,7.93,7.93,175000.0
2016-11-29 14:50:00,7.94,7.94,7.92,7.93,638250.0,7.94,7.94,7.92,7.93,638250.0
2016-11-29 14:55:00,7.93,7.93,7.91,7.91,216900.0,7.93,7.93,7.91,7.91,216900.0
2016-11-29 15:00:00,7.91,7.93,7.91,7.92,177450.0,7.91,7.93,7.91,7.92,177450.0
2016-11-29 15:05:00,7.92,7.92,7.91,7.92,198000.0,7.92,7.92,7.91,7.92,198000.0
2016-11-29 15:10:00,7.92,7.92,7.92,7.92,175550.0,7.92,7.92,7.92,7.92,175550.0
2016-11-29 15:15:00,7.92,7.93,7.92,7.92,222600.0,7.92,7.93,7.92,7.92,222600.0
2016-11-29 15:20:00,7.92,7.93,7.92,7.92,151650.0,7.92,7.93,7.92,7.92,151650.0
2016-11-29 15:25:00,7.93,7.94,7.93,7.93,400650.0,7.93,7.94,7.93,7.93,400650.0
2016-11-29 15:30:00,7.93,7.93,7.92,7.92,251200.0,7.93,7.93,7.92,7.92,251200.0
2016-11-29 15:35:00,7.93,7.93,7.92,7.92,256050.0,7.93,7.93,7.92,7.92,256050.0
2016-11-29 15:40:00,7.91,7.92,7.91,7.91,449350.0,7.91,7.92,7.91,7.91,449350.0
2016-11-29 15:45:00,7.91,7.91,7.9,7.91,648500.0,7.91,7.91,7.9,7.91,648500.0
2016-11-29 15:50:00,7.9,7.91,7.9,7.9,1092800.0,7.9,7.91,7.9,7.9,1092800.0
2016-11-29 15:55:00,7.9,7.91,7.89,7.9,2964100.0,7.9,7.91,7.89,7.9,2964100.0
2016-11-30 09:30:00,7.92,7.95,7.91,7.93,423350.0,7.92,7.95,7.91,7.93,423350.0
2016-11-30 09:35:00,7.92,7.94,7.92,7.93,572350.0,7.92,7.94,7.92,7.93,572350.0
2016-11-30 09:40:00,7.93,7.98,7.93,7.98,338050.0,7.93,7.98,7.93,7.98,338050.0
2016-11-30 09:45:00,7.98,8.06,7.98,8.04,1351800.0,7.98,8.06,7.98,8.04,1351800.0
2016-11-30 09:50:00,8.04,8.04,7.99,7.99,926100.0,8.04,8.04,7.99,7.99,926100.0
2016-11-30 09:55:00,8.0,8.0,7.98,7.98,375000.0,8.0,8.0,7.98,7.98,375000.0
2016-11-30 10:00:00,7.99,8.0,7.98,7.99,327750.0,7.99,8.0,7.98,7.99,327750.0
2016-11-30 10:05:00,8.0,8.01,7.99,8.0,1035500.0,8.0,8.01,7.99,8.0,1035500.0
2016-11-30 10:10:00,8.0,8.0,7.98,7.99,395350.0,8.0,8.0,7.98,7.99,395350.0
2016-11-30 10:15:00,7.99,8.0,7.99,7.99,285650.0,7.99,8.0,7.99,7.99,285650.0
2016-11-30 10:20:00,7.99,8.0,7.97,7.97,632750.0,7.99,8.0,7.97,7.97,632750.0
2016-11-30 10:25:00,7.97,7.98,7.96,7.97,355200.0,7.97,7.98,7.96,7.97,355200.0
2016-11-30 10:30:00,7.97,7.99,7.97,7.99,135100.0,7.97,7.99,7.97,7.99,135100.0
2016-11-30 10:35:00,7.99,7.99,7.98,7.99,222500.0,7.99,7.99,7.98,7.99,222500.0
2016-11-30 10:40:00,7.99,7.99,7.98,7.98,57500.0,7.99,7.99,7.98,7.98,57500.0
2016-11-30 10:45:00,7.98,7.99,7.98,7.99,135000.0,7.98,7.99,7.98,7.99,135000.0
2016-11-30 10:50:00,8.0,8.02,7.99,8.01,822900.0,8.0,8.02,7.99,8.01,822900.0
2016-11-30 10:55:00,8.02,8.02,8.01,8.02,235000.0,8.02,8.02,8.01,8.02,235000.0
2016-11-30 11:00:00,8.02,8.02,8.01,8.02,219300.0,8.02,8.02,8.01,8.02,219300.0
2016-11-30 11:05:00,8.02,8.04,8.02,8.03,511100.0,8.02,8.04,8.02,8.03,511100.0
2016-11-30 11:10:00,8.04,8.04,8.02,8.02,482750.0,8.04,8.04,8.02,8.02,482750.0
2016-11-30 11:15:00,8.02,8.03,8.02,8.02,270000.0,8.02,8.03,8.02,8.02,270000.0
2016-11-30 11:20:00,8.02,8.02,8.02,8.02,178300.0,8.02,8.02,8.02,8.02,178300.0
2016-11-30 11:25:00,8.02,8.03,8.02,8.02,226100.0,8.02,8.03,8.02,8.02,226100.0
2016-11-30 11:30:00,8.02,8.02,8.01,8.01,88350.0,8.02,8.02,8.01,8.01,88350.0
2016-11-30 11:35:00,8.01,8.02,8.01,8.02,372150.0,8.01,8.02,8.01,8.02,372150.0
2016-11-30 11:40:00,8.01,8.02,8.01,8.02,132500.0,8.01,8.02,8.01,8.02,132500.0
2016-11-30 11:45:00,8.01,8.01,8.0,8.0,180350.0,8.01,8.01,8.0,8.0,180350.0
2016-11-30 11:50:00,8.0,8.0,7.99,7.99,251250.0,8.0,8.0,7.99,7.99,251250.0
2016-11-30 11:55:00,7.98,8.0,7.98,7.99,194850.0,7.98,8.0,7.98,7.99,194850.0
2016-11-30 12:00:00,7.99,8.0,7.98,7.99,577200.0,7.99,8.0,7.98,7.99,577200.0
2016-11-30 12:05:00,7.99,8.02,7.99,8.01,677150.0,7.99,8.02,7.99,8.01,677150.0
2016-11-30 12:10:00,8.01,8.01,7.99,7.99,92800.0,8.01,8.01,7.99,7.99,92800.0
2016-11-30 12:15:00,7.99,7.99,7.99,7.99,325000.0,7.99,7.99,7.99,7.99,325000.0
2016-11-30 12:20:00,7.99,8.01,7.99,8.01,449700.0,7.99,8.01,7.99,8.01,449700.0
2016-11-30 12:25:00,8.0,8.01,8.0,8.0,522900.0,8.0,8.01,8.0,8.0,522900.0
2016-11-30 12:30:00,8.01,8.01,7.99,7.99,180000.0,8.01,8.01,7.99,7.99,180000.0
2016-11-30 12:35:00,7.99,7.99,7.98,7.98,110800.0,7.99,7.99,7.98,7.98,110800.0
2016-11-30 12:40:00,7.98,7.98,7.97,7.97,230000.0,7.98,7.98,7.97,7.97,230000.0
2016-11-30 12:45:00,7.97,7.98,7.97,7.98,105000.0,7.97,7.98,7.97,7.98,105000.0
2016-11-30 12:50:00,7.98,7.98,7.96,7.98,463150.0,7.98,7.98,7.96,7.98,463150.0
2016-11-30 12:55:00,7.98,7.99,7.97,7.99,210000.0,7.98,7.99,7.97,7.99,210000.0
2016-11-30 13:00:00,8.0,8.0,7.99,8.0,105000.0,8.0,8.0,7.99,8.0,105000.0
2016-11-30 13:05:00,8.0,8.01,7.99,7.99,259300.0,8.0,8.01,7.99,7.99,259300.0
2016-11-30 13:10:00,7.99,7.99,7.98,7.99,223000.0,7.99,7.99,7.98,7.99,223000.0
2016-11-30 13:15:00,7.98,8.0,7.98,7.99,568250.0,7.98,8.0,7.98,7.99,568250.0
2016-11-30 13:20:00,7.99,8.0,7.99,7.99,289300.0,7.99,8.0,7.99,7.99,289300.0
2016-11-30 13:25:00,8.0,8.01,7.99,7.99,158750.0,8.0,8.01,7.99,7.99,158750.0
2016-11-30 13:30:00,7.99,8.0,7.99,7.99,40000.0,7.99,8.0,7.99,7.99,40000.0
2016-11-30 13:35:00,7.99,8.0,7.99,7.99,138750.0,7.99,8.0,7.99,7.99,138750.0
2016-11-30 13:40:00,8.0,8.0,7.99,7.99,152500.0,8.0,8.0,7.99,7.99,152500.0
2016-11-30 13:45:00,7.99,7.99,7.99,7.99,20000.0,7.99,7.99,7.99,7.99,20000.0
2016-11-30 13:50:00,7.99,7.99,7.99,7.99,85000.0,7.99,7.99,7.99,7.99,85000.0
2016-11-30 13:55:00,7.98,7.99,7.98,7.99,127500.0,7.98,7.99,7.98,7.99,127500.0
2016-11-30 14:00:00,7.99,7.99,7.97,7.97,85000.0,7.99,7.99,7.97,7.97,85000.0
2016-11-30 14:05:00,7.98,7.98,7.96,7.96,83200.0,7.98,7.98,7.96,7.96,83200.0
2016-11-30 14:10:00,7.96,7.97,7.96,7.96,180000.0,7.96,7.97,7.96,7.96,180000.0
2016-11-30 14:15:00,7.97,7.97,7.95,7.95,122450.0,7.97,7.97,7.95,7.95,122450.0
2016-11-30 14:20:00,7.95,7.95,7.94,7.95,238400.0,7.95,7.95,7.94,7.95,238400.0
2016-11-30 14:25:00,7.95,7.96,7.94,7.95,325000.0,7.95,7.96,7.94,7.95,325000.0
2016-11-30 14:30:00,7.94,7.94,7.93,7.94,213850.0,7.94,7.94,7.93,7.94,213850.0
2016-11-30 14:35:00,7.94,7.94,7.93,7.93,506200.0,7.94,7.94,7.93,7.93,506200.0
2016-11-30 14:40:00,7.93,7.94,7.93,7.93,319000.0,7.93,7.94,7.93,7.93,319000.0
2016-11-30 14:45:00,7.94,7.95,7.92,7.95,508750.0,7.94,7.95,7.92,7.95,508750.0
2016-11-30 14:50:00,7.94,7.95,7.94,7.95,205000.0,7.94,7.95,7.94,7.95,205000.0
2016-11-30 14:55:00,7.94,7.95,7.94,7.94,141000.0,7.94,7.95,7.94,7.94,141000.0
2016-11-30 15:00:00,7.93,7.94,7.93,7.93,182400.0,7.93,7.94,7.93,7.93,182400.0
2016-11-30 15:05:00,7.93,7.94,7.93,7.93,262150.0,7.93,7.94,7.93,7.93,262150.0
2016-11-30 15:10:00,7.93,7.94,7.93,7.94,279550.0,7.93,7.94,7.93,7.94,279550.0
2016-11-30 15:15:00,7.94,7.95,7.94,7.94,231150.0,7.94,7.95,7.94,7.94,231150.0
2016-11-30 15:20:00,7.94,7.95,7.94,7.95,195000.0,7.94,7.95,7.94,7.95,195000.0
2016-11-30 15:25:00,7.95,7.97,7.95,7.96,297500.0,7.95,7.97,7.95,7.96,297500.0
2016-11-30 15:30:00,7.96,7.97,7.95,7.96,382750.0,7.96,7.97,7.95,7.96,382750.0
2016-11-30 15:35:00,7.96,7.97,7.95,7.96,321250.0,7.96,7.97,7.95,7.96,321250.0
2016-11-30 15:40:00,7.96,7.97,7.96,7.97,517050.0,7.96,7.97,7.96,7.97,517050.0
2016-11-30 15:45:00,7.97,7.97,7.95,7.96,696250.0,7.97,7.97,7.95,7.96,696250.0
2016-11-30 15:50:00,7.96,7.96,7.95,7.96,772500.0,7.96,7.96,7.95,7.96,772500.0
2016-11-30 15:55:00,7.96,7.96,7.94,7.95,2477000.0,7.96,7.96,7.94,7.95,2477000.0
2016-12-01 09:30:00,7.94,7.98,7.94,7.96,443550.0,7.94,7.98,7.94,7.96,443550.0
2016-12-01 09:35:00,7.97,8.01,7.95,7.99,552400.0,7.97,8.01,7.95,7.99,552400.0
2016-12-01 09:40:00,8.0,8.02,7.99,8.01,393700.0,8.0,8.02,7.99,8.01,393700.0
2016-12-01 09:45:00,8.01,8.04,8.0,8.03,414650.0,8.01,8.04,8.0,8.03,414650.0
2016-12-01 09:50:00,8.03,8.04,8.02,8.02,489850.0,8.03,8.04,8.02,8.02,489850.0
2016-12-01 09:55:00,8.02,8.05,8.01,8.05,768300.0,8.02,8.05,8.01,8.05,768300.0
2016-12-01 10:00:00,8.05,8.06,8.03,8.05,775650.0,8.05,8.06,8.03,8.05,775650.0
2016-12-01 10:05:00,8.05,8.08,8.05,8.08,1232850.0,8.05,8.08,8.05,8.08,1232850.0
2016-12-01 10:10:00,8.07,8.1,8.07,8.09,730300.0,8.07,8.1,8.07,8.09,730300.0
2016-12-01 10:15:00,8.09,8.11,8.09,8.1,436650.0,8.09,8.11,8.09,8.1,436650.0
2016-12-01 10:20:00,8.1,8.11,8.08,8.1,615000.0,8.1,8.11,8.08,8.1,615000.0
2016-12-01 10:25:00,8.1,8.14,8.1,8.13,1133000.0,8.1,8.14,8.1,8.13,1133000.0
2016-12-01 10:30:00,8.13,8.13,8.1,8.11,318500.0,8.13,8.13,8.1,8.11,318500.0
2016-12-01 10:35:00,8.1,8.11,8.08,8.08,464350.0,8.1,8.11,8.08,8.08,464350.0
2016-12-01 10:40:00,8.09,8.09,8.05,8.06,529750.0,8.09,8.09,8.05,8.06,529750.0
2016-12-01 10:45:00,8.05,8.08,8.05,8.08,279550.0,8.05,8.08,8.05,8.08,279550.0
2016-12-01 10:50:00,8.07,8.08,8.06,8.07,141300.0,8.07,8.08,8.06,8.07,141300.0
2016-12-01 10:55:00,8.07,8.08,8.06,8.08,185000.0,8.07,8.08,8.06,8.08,185000.0
2016-12-01 11:00:00,8.08,8.09,8.08,8.08,191400.0,8.08,8.09,8.08,8.08,191400.0
2016-12-01 11:05:00,8.08,8.11,8.08,8.1,285400.0,8.08,8.11,8.08,8.1,285400.0
2016-12-01 11:10:00,8.11,8.12,8.1,8.12,607200.0,8.11,8.12,8.1,8.12,607200.0
2016-12-01 11:15:00,8.12,8.14,8.1,8.1,1588900.0,8.12,8.14,8.1,8.1,1588900.0
2016-12-01 11:20:00,8.1,8.12,8.1,8.11,495000.0,8.1,8.12,8.1,8.11,495000.0
2016-12-01 11:25:00,8.12,8.13,8.1,8.11,648050.0,8.12,8.13,8.1,8.11,648050.0
2016-12-01 11:30:00,8.12,8.12,8.09,8.1,439600.0,8.12,8.12,8.09,8.1,439600.0
2016-12-01 11:35:00,8.09,8.11,8.09,8.11,664100.0,8.09,8.11,8.09,8.11,664100.0
2016-12-01 11:40:00,8.11,8.11,8.1,8.11,213100.0,8.11,8.11,8.1,8.11,213100.0
2016-12-01 11:45:00,8.11,8.12,8.1,8.12,388500.0,8.11,8.12,8.1,8.12,388500.0
2016-12-01 11:50:00,8.12,8.12,8.11,8.11,70000.0,8.12,8.12,8.11,8.11,70000.0
2016-12-01 11:55:00,8.11,8.13,8.11,8.12,748400.0,8.11,8.13,8.11,8.12,748400.0
2016-12-01 12:00:00,8.12,8.12,8.1,8.1,176250.0,8.12,8.12,8.1,8.1,176250.0
2016-12-01 12:05:00,8.11,8.11,8.09,8.09,261400.0,8.11,8.11,8.09,8.09,261400.0
2016-12-01 12:10:00,8.1,8.11,8.1,8.11,180000.0,8.1,8.11,8.1,8.11,180000.0
2016-12-01 12:15:00,8.1,8.11,8.08,8.08,155000.0,8.1,8.11,8.08,8.08,155000.0
2016-12-01 12:20:00,8.08,8.09,8.08,8.09,208400.0,8.08,8.09,8.08,8.09,208400.0
2016-12-01 12:25:00,8.09,8.09,8.08,8.08,197350.0,8.09,8.09,8.08,8.08,197350.0
2016-12-01 12:30:00,8.09,8.1,8.07,8.1,890850.0,8.09,8.1,8.07,8.1,890850.0
2016-12-01 12:35:00,8.1,8.11,8.09,8.11,675150.0,8.1,8.11,8.09,8.11,675150.0
2016-12-01 12:40:00,8.11,8.13,8.1,8.12,766200.0,8.11,8.13,8.1,8.12,766200.0
2016-12-01 12:45:00,8.13,8.14,8.13,8.14,641600.0,8.13,8.14,8.13,8.14,641600.0
2016-12-01 12:50:00,8.13,8.13,8.12,8.12,204200.0,8.13,8.13,8.12,8.12,204200.0
2016-12-01 12:55:00,8.11,8.11,8.1,8.1,224900.0,8.11,8.11,8.1,8.1,224900.0
2016-12-01 13:00:00,8.11,8.11,8.09,8.1,235800.0,8.11,8.11,8.09,8.1,235800.0
2016-12-01 13:05:00,8.1,8.1,8.08,8.1,217300.0,8.1,8.1,8.08,8.1,217300.0
2016-12-01 13:10:00,8.1,8.11,8.09,8.11,525000.0,8.1,8.11,8.09,8.11,525000.0
2016-12-01 13:15:00,8.11,8.11,8.1,8.11,235000.0,8.11,8.11,8.1,8.11,235000.0
2016-12-01 13:20:00,8.11,8.12,8.11,8.11,610000.0,8.11,8.12,8.11,8.11,610000.0
2016-12-01 13:25:00,8.11,8.11,8.1,8.1,184800.0,8.11,8.11,8.1,8.1,184800.0
2016-12-01 13:30:00,8.1,8.11,8.09,8.1,343350.0,8.1,8.11,8.09,8.1,343350.0
2016-12-01 13:35:00,8.1,8.1,8.1,8.1,10000.0,8.1,8.1,8.1,8.1,10000.0
2016-12-01 13:40:00,8.1,8.1,8.09,8.09,233350.0,8.1,8.1,8.09,8.09,233350.0
2016-12-01 13:45:00,8.09,8.09,8.08,8.08,182250.0,8.09,8.09,8.08,8.08,182250.0
2016-12-01 13:50:00,8.08,8.08,8.05,8.06,929750.0,8.08,8.08,8.05,8.06,929750.0
2016-12-01 13:55:00,8.06,8.06,8.04,8.05,669800.0,8.06,8.06,8.04,8.05,669800.0
2016-12-01 14:00:00,8.05,8.05,8.03,8.04,588500.0,8.05,8.05,8.03,8.04,588500.0
2016-12-01 14:05:00,8.03,8.03,8.01,8.01,360750.0,8.03,8.03,8.01,8.01,360750.0
2016-12-01 14:10:00,8.01,8.02,8.0,8.01,376150.0,8.01,8.02,8.0,8.01,376150.0
2016-12-01 14:15:00,8.02,8.02,8.0,8.01,131300.0,8.02,8.02,8.0,8.01,131300.0
2016-12-01 14:20:00,8.02,8.03,8.0,8.01,794400.0,8.02,8.03,8.0,8.01,794400.0
2016-12-01 14:25:00,8.0,8.01,8.0,8.0,305000.0,8.0,8.01,8.0,8.0,305000.0
2016-12-01 14:30:00,8.0,8.0,8.0,8.0,134500.0,8.0,8.0,8.0,8.0,134500.0
2016-12-01 14:35:00,8.0,8.0,7.99,8.0,308850.0,8.0,8.0,7.99,8.0,308850.0
2016-12-01 14:40:00,8.0,8.05,8.0,8.04,633700.0,8.0,8.05,8.0,8.04,633700.0
2016-12-01 14:45:00,8.04,8.04,8.02,8.03,578150.0,8.04,8.04,8.02,8.03,578150.0
2016-12-01 14:50:00,8.03,8.05,8.03,8.04,392150.0,8.03,8.05,8.03,8.04,392150.0
2016-12-01 14:55:00,8.04,8.05,8.03,8.04,210000.0,8.04,8.05,8.03,8.04,210000.0
2016-12-01 15:00:00,8.04,8.05,8.04,8.04,276600.0,8.04,8.05,8.04,8.04,276600.0
2016-12-01 15:05:00,8.04,8.04,8.03,8.03,439600.0,8.04,8.04,8.03,8.03,439600.0
2016-12-01 15:10:00,8.03,8.04,8.03,8.03,167600.0,8.03,8.04,8.03,8.03,167600.0
2016-12-01 15:15:00,8.03,8.04,8.03,8.04,340000.0,8.03,8.04,8.03,8.04,340000.0
2016-12-01 15:20:00,8.03,8.04,8.03,8.04,213300.0,8.03,8.04,8.03,8.04,213300.0
2016-12-01 15:25:00,8.03,8.04,8.03,8.04,296650.0,8.03,8.04,8.03,8.04,296650.0
2016-12-01 15:30:00,8.04,8.04,8.03,8.03,160750.0,8.04,8.04,8.03,8.03,160750.0
2016-12-01 15:35:00,8.04,8.04,8.02,8.02,420800.0,8.04,8.04,8.02,8.02,420800.0
2016-12-01 15:40:00,8.02,8.02,8.02,8.02,534550.0,8.02,8.02,8.02,8.02,534550.0
2016-12-01 15:45:00,8.02,8.03,8.01,8.03,923300.0,8.02,8.03,8.01,8.03,923300.0
2016-12-01 15:50:00,8.03,8.04,8.03,8.04,443700.0,8.03,8.04,8.03,8.04,443700.0
2016-12-01 15:55:00,8.04,8.06,8.04,8.05,1555500.0,8.04,8.06,8.04,8.05,1555500.0
2016-12-02 09:30:00,8.0,8.04,7.98,8.04,430150.0,8.0,8.04,7.98,8.04,430150.0
2016-12-02 09:35:00,8.05,8.06,8.04,8.06,432500.0,8.05,8.06,8.04,8.06,432500.0
2016-12-02 09:40:00,8.07,8.07,8.04,8.04,315750.0,8.07,8.07,8.04,8.04,315750.0
2016-12-02 09:45:00,8.04,8.08,8.04,8.08,685000.0,8.04,8.08,8.04,8.08,685000.0
2016-12-02 09:50:00,8.08,8.1,8.06,8.09,399800.0,8.08,8.1,8.06,8.09,399800.0
2016-12-02 09:55:00,8.08,8.11,8.08,8.11,326550.0,8.08,8.11,8.08,8.11,326550.0
2016-12-02 10:00:00,8.11,8.13,8.1,8.11,1640750.0,8.11,8.13,8.1,8.11,1640750.0
2016-12-02 10:05:00,8.12,8.15,8.11,8.14,795550.0,8.12,8.15,8.11,8.14,795550.0
2016-12-02 10:10:00,8.14,8.15,8.14,8.15,656000.0,8.14,8.15,8.14,8.15,656000.0
2016-12-02 10:15:00,8.15,8.17,8.14,8.14,1678450.0,8.15,8.17,8.14,8.14,1678450.0
2016-12-02 10:20:00,8.14,8.14,8.09,8.1,465450.0,8.14,8.14,8.09,8.1,465450.0
2016-12-02 10:25:00,8.1,8.12,8.1,8.11,205000.0,8.1,8.12,8.1,8.11,205000.0
2016-12-02 10:30:00,8.11,8.11,8.08,8.08,361050.0,8.11,8.11,8.08,8.08,361050.0
2016-12-02 10:35:00,8.09,8.1,8.09,8.09,809600.0,8.09,8.1,8.09,8.09,809600.0
2016-12-02 10:40:00,8.09,8.09,8.06,8.07,693750.0,8.09,8.09,8.06,8.07,693750.0
2016-12-02 10:45:00,8.07,8.07,8.05,8.05,520850.0,8.07,8.07,8.05,8.05,520850.0
2016-12-02 10:50:00,8.05,8.06,8.05,8.05,318250.0,8.05,8.06,8.05,8.05,318250.0
2016-12-02 10:55:00,8.05,8.06,8.05,8.05,375450.0,8.05,8.06,8.05,8.05,375450.0
2016-12-02 11:00:00,8.06,8.09,8.06,8.08,985350.0,8.06,8.09,8.06,8.08,985350.0
2016-12-02 11:05:00,8.09,8.12,8.08,8.11,699350.0,8.09,8.12,8.08,8.11,699350.0
2016-12-02 11:10:00,8.11,8.12,8.11,8.11,319100.0,8.11,8.12,8.11,8.11,319100.0
2016-12-02 11:15:00,8.11,8.11,8.09,8.09,338650.0,8.11,8.11,8.09,8.09,338650.0
2016-12-02 11:20:00,8.09,8.09,8.09,8.09,50000.0,8.09,8.09,8.09,8.09,50000.0
2016-12-02 11:25:00,8.09,8.09,8.08,8.09,210250.0,8.09,8.09,8.08,8.09,210250.0
2016-12-02 11:30:00,8.08,8.09,8.08,8.08,277300.0,8.08,8.09,8.08,8.08,277300.0
2016-12-02 11:35:00,8.08,8.08,8.08,8.08,30000.0,8.08,8.08,8.08,8.08,30000.0
2016-12-02 11:40:00,8.08,8.08,8.06,8.06,197500.0,8.08,8.08,8.06,8.06,197500.0
2016-12-02 11:45:00,8.07,8.07,8.05,8.05,365800.0,8.07,8.07,8.05,8.05,365800.0
2016-12-02 11:50:00,8.05,8.05,8.02,8.02,634250.0,8.05,8.05,8.02,8.02,634250.0
2016-12-02 11:55:00,8.02,8.02,8.01,8.01,311400.0,8.02,8.02,8.01,8.01,311400.0
2016-12-02 12:00:00,8.02,8.03,8.02,8.02,273600.0,8.02,8.03,8.02,8.02,273600.0
2016-12-02 12:05:00,8.02,8.05,8.02,8.05,349600.0,8.02,8.05,8.02,8.05,349600.0
2016-12-02 12:10:00,8.07,8.07,8.06,8.07,69000.0,8.07,8.07,8.06,8.07,69000.0
2016-12-02 12:15:00,8.08,8.09,8.07,8.09,160000.0,8.08,8.09,8.07,8.09,160000.0
2016-12-02 12:20:00,8.09,8.09,8.08,8.08,386600.0,8.09,8.09,8.08,8.08,386600.0
2016-12-02 12:25:00,8.08,8.08,8.06,8.07,912550.0,8.08,8.08,8.06,8.07,912550.0
2016-12-02 12:30:00,8.07,8.07,8.05,8.06,135750.0,8.07,8.07,8.05,8.06,135750.0
2016-12-02 12:35:00,8.05,8.06,8.05,8.05,110000.0,8.05,8.06,8.05,8.05,110000.0
2016-12-02 12:40:00,8.05,8.07,8.05,8.06,683200.0,8.05,8.07,8.05,8.06,683200.0
2016-12-02 12:45:00,8.06,8.07,8.04,8.05,975000.0,8.06,8.07,8.04,8.05,975000.0
2016-12-02 12:50:00,8.05,8.06,8.05,8.06,135650.0,8.05,8.06,8.05,8.06,135650.0
2016-12-02 12:55:00,8.06,8.06,8.05,8.05,338950.0,8.06,8.06,8.05,8.05,338950.0
2016-12-02 13:00:00,8.05,8.06,8.05,8.05,418750.0,8.05,8.06,8.05,8.05,418750.0
2016-12-02 13:05:00,8.05,8.05,8.03,8.04,300000.0,8.05,8.05,8.03,8.04,300000.0
2016-12-02 13:10:00,8.04,8.04,8.02,8.03,176850.0,8.04,8.04,8.02,8.03,176850.0
2016-12-02 13:15:00,8.03,8.03,8.02,8.02,471500.0,8.03,8.03,8.02,8.02,471500.0
2016-12-02 13:20:00,8.01,8.02,8.01,8.02,40000.0,8.01,8.02,8.01,8.02,40000.0
2016-12-02 13:25:00,8.02,8.04,8.02,8.03,163850.0,8.02,8.04,8.02,8.03,163850.0
2016-12-02 13:30:00,8.03,8.04,8.03,8.03,442750.0,8.03,8.04,8.03,8.03,442750.0
2016-12-02 13:35:00,8.03,8.04,8.03,8.04,50000.0,8.03,8.04,8.03,8.04,50000.0
2016-12-02 13:40:00,8.04,8.04,8.03,8.04,170000.0,8.04,8.04,8.03,8.04,170000.0
2016-12-02 13:45:00,8.04,8.04,8.03,8.04,92000.0,8.04,8.04,8.03,8.04,92000.0
2016-12-02 13:50:00,8.03,8.03,8.03,8.03,35000.0,8.03,8.03,8.03,8.03,35000.0
2016-12-02 13:55:00,8.03,8.03,8.02,8.03,573250.0,8.03,8.03,8.02,8.03,573250.0
2016-12-02 14:00:00,8.02,8.03,8.02,8.03,372000.0,8.02,8.03,8.02,8.03,372000.0
2016-12-02 14:05:00,8.03,8.03,8.0,8.01,535600.0,8.03,8.03,8.0,8.01,535600.0
2016-12-02 14:10:00,8.02,8.02,8.01,8.01,115900.0,8.02,8.02,8.01,8.01,115900.0
2016-12-02 14:15:00,8.01,8.01,8.0,8.01,441500.0,8.01,8.01,8.0,8.01,441500.0
2016-12-02 14:20:00,8.01,8.02,8.01,8.02,109200.0,8.01,8.02,8.01,8.02,109200.0
2016-12-02 14:25:00,8.02,8.02,8.01,8.01,78350.0,8.02,8.02,8.01,8.01,78350.0
2016-12-02 14:30:00,8.02,8.02,8.01,8.01,225000.0,8.02,8.02,8.01,8.01,225000.0
2016-12-02 14:35:00,8.01,8.01,8.0,8.0,90000.0,8.01,8.01,8.0,8.0,90000.0
2016-12-02 14:40:00,8.0,8.0,8.0,8.0,317100.0,8.0,8.0,8.0,8.0,317100.0
2016-12-02 14:45:00,8.0,8.02,8.0,8.02,245700.0,8.0,8.02,8.0,8.02,245700.0
2016-12-02 14:50:00,8.02,8.02,8.0,8.0,177700.0,8.02,8.02,8.0,8.0,177700.0
2016-12-02 14:55:00,8.0,8.0,8.0,8.0,155900.0,8.0,8.0,8.0,8.0,155900.0
2016-12-02 15:00:00,8.0,8.01,8.0,8.0,212750.0,8.0,8.01,8.0,8.0,212750.0
2016-12-02 15:05:00,8.01,8.01,8.0,8.0,239600.0,8.01,8.01,8.0,8.0,239600.0
2016-12-02 15:10:00,8.0,8.0,7.98,7.98,165350.0,8.0,8.0,7.98,7.98,165350.0
2016-12-02 15:15:00,7.98,7.99,7.98,7.98,455800.0,7.98,7.99,7.98,7.98,455800.0
2016-12-02 15:20:00,7.98,7.98,7.98,7.98,220150.0,7.98,7.98,7.98,7.98,220150.0
2016-12-02 15:25:00,7.98,7.98,7.97,7.97,373500.0,7.98,7.98,7.97,7.97,373500.0
2016-12-02 15:30:00,7.98,7.99,7.98,7.99,419900.0,7.98,7.99,7.98,7.99,419900.0
2016-12-02 15:35:00,7.99,8.0,7.99,8.0,904700.0,7.99,8.0,7.99,8.0,904700.0
2016-12-02 15:40:00,8.0,8.01,8.0,8.01,654000.0,8.0,8.01,8.0,8.01,654000.0
2016-12-02 15:45:00,8.01,8.01,7.99,8.0,900600.0,8.01,8.01,7.99,8.0,900600.0
2016-12-02 15:50:00,8.0,8.01,7.99,8.0,578950.0,8.0,8.01,7.99,8.0,578950.0
2016-12-02 15:55:00,8.0,8.0,7.99,7.99,1904900.0,8.0,8.0,7.99,7.99,1904900.0
2016-12-05 09:30:00,8.0,8.04,8.0,8.01,633450.0,8.0,8.04,8.0,8.01,633450.0
2016-12-05 09:35:00,8.01,8.07,8.01,8.07,1181500.0,8.01,8.07,8.01,8.07,1181500.0
2016-12-05 09:40:00,8.06,8.08,8.04,8.08,809950.0,8.06,8.08,8.04,8.08,809950.0
2016-12-05 09:45:00,8.08,8.12,8.08,8.12,794300.0,8.08,8.12,8.08,8.12,794300.0
2016-12-05 09:50:00,8.12,8.16,8.12,8.15,942300.0,8.12,8.16,8.12,8.15,942300.0
2016-12-05 09:55:00,8.15,8.16,8.14,8.16,1413550.0,8.15,8.16,8.14,8.16,1413550.0
2016-12-05 10:00:00,8.16,8.22,8.15,8.19,3262600.0,8.16,8.22,8.15,8.19,3262600.0
2016-12-05 10:05:00,8.19,8.19,8.16,8.18,1711550.0,8.19,8.19,8.16,8.18,1711550.0
2016-12-05 10:10:00,8.17,8.2,8.17,8.18,586250.0,8.17,8.2,8.17,8.18,586250.0
2016-12-05 10:15:00,8.18,8.18,8.14,8.14,435000.0,8.18,8.18,8.14,8.14,435000.0
2016-12-05 10:20:00,8.15,8.16,8.13,8.14,516600.0,8.15,8.16,8.13,8.14,516600.0
2016-12-05 10:25:00,8.14,8.14,8.11,8.11,444250.0,8.14,8.14,8.11,8.11,444250.0
2016-12-05 10:30:00,8.11,8.12,8.09,8.09,472150.0,8.11,8.12,8.09,8.09,472150.0
2016-12-05 10:35:00,8.09,8.1,8.07,8.09,647700.0,8.09,8.1,8.07,8.09,647700.0
2016-12-05 10:40:00,8.09,8.11,8.08,8.11,725050.0,8.09,8.11,8.08,8.11,725050.0
2016-12-05 10:45:00,8.11,8.13,8.11,8.13,552400.0,8.11,8.13,8.11,8.13,552400.0
2016-12-05 10:50:00,8.12,8.13,8.09,8.1,380900.0,8.12,8.13,8.09,8.1,380900.0
2016-12-05 10:55:00,8.09,8.09,8.06,8.06,584950.0,8.09,8.09,8.06,8.06,584950.0
2016-12-05 11:00:00,8.06,8.09,8.05,8.08,491000.0,8.06,8.09,8.05,8.08,491000.0
2016-12-05 11:05:00,8.08,8.08,8.04,8.05,820300.0,8.08,8.08,8.04,8.05,820300.0
2016-12-05 11:10:00,8.05,8.08,8.05,8.07,397900.0,8.05,8.08,8.05,8.07,397900.0
2016-12-05 11:15:00,8.07,8.08,8.06,8.06,190000.0,8.07,8.08,8.06,8.06,190000.0
2016-12-05 11:20:00,8.06,8.07,8.06,8.07,274250.0,8.06,8.07,8.06,8.07,274250.0
2016-12-05 11:25:00,8.06,8.06,8.03,8.04,399750.0,8.06,8.06,8.03,8.04,399750.0
2016-12-05 11:30:00,8.04,8.06,8.04,8.06,390000.0,8.04,8.06,8.04,8.06,390000.0
2016-12-05 11:35:00,8.06,8.08,8.05,8.07,453000.0,8.06,8.08,8.05,8.07,453000.0
2016-12-05 11:40:00,8.07,8.09,8.07,8.07,297200.0,8.07,8.09,8.07,8.07,297200.0
2016-12-05 11:45:00,8.07,8.08,8.06,8.06,172500.0,8.07,8.08,8.06,8.06,172500.0
2016-12-05 11:50:00,8.07,8.08,8.07,8.08,499950.0,8.07,8.08,8.07,8.08,499950.0
2016-12-05 11:55:00,8.08,8.09,8.07,8.08,170000.0,8.08,8.09,8.07,8.08,170000.0
2016-12-05 12:00:00,8.08,8.08,8.07,8.07,108750.0,8.08,8.08,8.07,8.07,108750.0
2016-12-05 12:05:00,8.07,8.08,8.06,8.07,267350.0,8.07,8.08,8.06,8.07,267350.0
2016-12-05 12:10:00,8.07,8.07,8.05,8.05,105000.0,8.07,8.07,8.05,8.05,105000.0
2016-12-05 12:15:00,8.05,8.05,8.04,8.04,150750.0,8.05,8.05,8.04,8.04,150750.0
2016-12-05 12:20:00,8.04,8.04,8.03,8.03,127300.0,8.04,8.04,8.03,8.03,127300.0
2016-12-05 12:25:00,8.03,8.04,8.03,8.03,323550.0,8.03,8.04,8.03,8.03,323550.0
2016-12-05 12:30:00,8.03,8.04,8.02,8.04,337400.0,8.03,8.04,8.02,8.04,337400.0
2016-12-05 12:35:00,8.04,8.05,8.03,8.04,204900.0,8.04,8.05,8.03,8.04,204900.0
2016-12-05 12:40:00,8.04,8.05,8.03,8.05,250500.0,8.04,8.05,8.03,8.05,250500.0
2016-12-05 12:45:00,8.05,8.07,8.04,8.06,515200.0,8.05,8.07,8.04,8.06,515200.0
2016-12-05 12:50:00,8.06,8.07,8.04,8.05,521400.0,8.06,8.07,8.04,8.05,521400.0
2016-12-05 12:55:00,8.05,8.06,8.05,8.05,485750.0,8.05,8.06,8.05,8.05,485750.0
2016-12-05 13:00:00,8.05,8.06,8.05,8.06,274250.0,8.05,8.06,8.05,8.06,274250.0
2016-12-05 13:05:00,8.06,8.06,8.06,8.06,115000.0,8.06,8.06,8.06,8.06,115000.0
2016-12-05 13:10:00,8.06,8.08,8.06,8.07,203300.0,8.06,8.08,8.06,8.07,203300.0
2016-12-05 13:15:00,8.07,8.08,8.05,8.06,249050.0,8.07,8.08,8.05,8.06,249050.0
2016-12-05 13:20:00,8.05,8.06,8.05,8.05,334350.0,8.05,8.06,8.05,8.05,334350.0
2016-12-05 13:25:00,8.05,8.06,8.05,8.06,120000.0,8.05,8.06,8.05,8.06,120000.0
2016-12-05 13:30:00,8.06,8.06,8.05,8.06,165000.0,8.06,8.06,8.05,8.06,165000.0
2016-12-05 13:35:00,8.06,8.06,8.05,8.05,51250.0,8.06,8.06,8.05,8.05,51250.0
2016-12-05 13:40:00,8.05,8.06,8.05,8.06,262650.0,8.05,8.06,8.05,8.06,262650.0
2016-12-05 13:45:00,8.06,8.06,8.05,8.06,251000.0,8.06,8.06,8.05,8.06,251000.0
2016-12-05 13:50:00,8.06,8.06,8.05,8.05,139300.0,8.06,8.06,8.05,8.05,139300.0
2016-12-05 13:55:00,8.05,8.07,8.05,8.06,278600.0,8.05,8.07,8.05,8.06,278600.0
2016-12-05 14:00:00,8.06,8.06,8.04,8.05,271450.0,8.06,8.06,8.04,8.05,271450.0
2016-12-05 14:05:00,8.05,8.05,8.04,8.05,188750.0,8.05,8.05,8.04,8.05,188750.0
2016-12-05 14:10:00,8.04,8.05,8.03,8.04,220200.0,8.04,8.05,8.03,8.04,220200.0
2016-12-05 14:15:00,8.03,8.04,8.03,8.03,292450.0,8.03,8.04,8.03,8.03,292450.0
2016-12-05 14:20:00,8.04,8.04,8.04,8.04,35000.0,8.04,8.04,8.04,8.04,35000.0
2016-12-05 14:25:00,8.03,8.04,8.03,8.03,67600.0,8.03,8.04,8.03,8.03,67600.0
2016-12-05 14:30:00,8.04,8.04,8.02,8.03,411150.0,8.04,8.04,8.02,8.03,411150.0
2016-12-05 14:35:00,8.03,8.03,8.02,8.03,221550.0,8.03,8.03,8.02,8.03,221550.0
2016-12-05 14:40:00,8.03,8.03,8.02,8.02,273200.0,8.03,8.03,8.02,8.02,273200.0
2016-12-05 14:45:00,8.02,8.02,8.02,8.02,94450.0,8.02,8.02,8.02,8.02,94450.0
2016-12-05 14:50:00,8.02,8.02,8.02,8.02,442000.0,8.02,8.02,8.02,8.02,442000.0
2016-12-05 14:55:00,8.02,8.02,8.01,8.02,187050.0,8.02,8.02,8.01,8.02,187050.0
2016-12-05 15:00:00,8.02,8.02,8.01,8.02,514800.0,8.02,8.02,8.01,8.02,514800.0
2016-12-05 15:05:00,8.02,8.02,8.02,8.02,52500.0,8.02,8.02,8.02,8.02,52500.0
2016-12-05 15:10:00,8.02,8.02,8.02,8.02,345000.0,8.02,8.02,8.02,8.02,345000.0
2016-12-05 15:15:00,8.02,8.02,8.01,8.02,377250.0,8.02,8.02,8.01,8.02,377250.0
2016-12-05 15:20:00,8.02,8.02,8.0,8.0,353700.0,8.02,8.02,8.0,8.0,353700.0
2016-12-05 15:25:00,8.0,8.0,7.99,7.99,709500.0,8.0,8.0,7.99,7.99,709500.0
2016-12-05 15:30:00,8.0,8.0,7.98,7.98,653850.0,8.0,8.0,7.98,7.98,653850.0
2016-12-05 15:35:00,7.98,7.99,7.97,7.97,1079450.0,7.98,7.99,7.97,7.97,1079450.0
2016-12-05 15:40:00,7.97,7.98,7.96,7.96,972750.0,7.97,7.98,7.96,7.96,972750.0
2016-12-05 15:45:00,7.96,7.97,7.95,7.96,1326800.0,7.96,7.97,7.95,7.96,1326800.0
2016-12-05 15:50:00,7.96,7.97,7.93,7.93,3140050.0,7.96,7.97,7.93,7.93,3140050.0
2016-12-05 15:55:00,7.93,7.94,7.91,7.93,5313850.0,7.93,7.94,7.91,7.93,5313850.0
2016-12-06 09:30:00,7.6,7.64,7.46,7.48,12910600.0,7.6,7.64,7.46,7.48,12910600.0
2016-12-06 09:35:00,7.48,7.49,7.31,7.31,9805600.0,7.48,7.49,7.31,7.31,9805600.0
2016-12-06 09:40:00,7.31,7.49,7.31,7.43,9470500.0,7.31,7.49,7.31,7.43,9470500.0
2016-12-06 09:45:00,7.43,7.52,7.42,7.48,7139700.0,7.43,7.52,7.42,7.48,7139700.0
2016-12-06 09:50:00,7.48,7.48,7.4,7.43,3476950.0,7.48,7.48,7.4,7.43,3476950.0
2016-12-06 09:55:00,7.43,7.51,7.43,7.51,4012000.0,7.43,7.51,7.43,7.51,4012000.0
2016-12-06 10:00:00,7.51,7.54,7.47,7.49,4395150.0,7.51,7.54,7.47,7.49,4395150.0
2016-12-06 10:05:00,7.48,7.52,7.43,7.43,5078300.0,7.48,7.52,7.43,7.43,5078300.0
2016-12-06 10:10:00,7.43,7.47,7.41,7.44,2372300.0,7.43,7.47,7.41,7.44,2372300.0
2016-12-06 10:15:00,7.44,7.5,7.43,7.47,3096350.0,7.44,7.5,7.43,7.47,3096350.0
2016-12-06 10:20:00,7.47,7.47,7.42,7.44,2510900.0,7.47,7.47,7.42,7.44,2510900.0
2016-12-06 10:25:00,7.43,7.47,7.43,7.47,1238550.0,7.43,7.47,7.43,7.47,1238550.0
2016-12-06 10:30:00,7.46,7.47,7.45,7.45,1318050.0,7.46,7.47,7.45,7.45,1318050.0
2016-12-06 10:35:00,7.44,7.44,7.4,7.41,3816850.0,7.44,7.44,7.4,7.41,3816850.0
2016-12-06 10:40:00,7.41,7.46,7.41,7.43,1978600.0,7.41,7.46,7.41,7.43,1978600.0
2016-12-06 10:45:00,7.42,7.42,7.37,7.4,3290900.0,7.42,7.42,7.37,7.4,3290900.0
2016-12-06 10:50:00,7.39,7.41,7.38,7.38,1374600.0,7.39,7.41,7.38,7.38,1374600.0
2016-12-06 10:55:00,7.38,7.41,7.36,7.4,1916950.0,7.38,7.41,7.36,7.4,1916950.0
2016-12-06 11:00:00,7.4,7.41,7.38,7.4,1252450.0,7.4,7.41,7.38,7.4,1252450.0
2016-12-06 11:05:00,7.41,7.41,7.37,7.38,1744800.0,7.41,7.41,7.37,7.38,1744800.0
2016-12-06 11:10:00,7.38,7.38,7.36,7.37,1479000.0,7.38,7.38,7.36,7.37,1479000.0
2016-12-06 11:15:00,7.38,7.39,7.37,7.38,1266200.0,7.38,7.39,7.37,7.38,1266200.0
2016-12-06 11:20:00,7.38,7.39,7.37,7.38,1096450.0,7.38,7.39,7.37,7.38,1096450.0
2016-12-06 11:25:00,7.38,7.39,7.37,7.38,986600.0,7.38,7.39,7.37,7.38,986600.0
2016-12-06 11:30:00,7.38,7.4,7.38,7.39,943500.0,7.38,7.4,7.38,7.39,943500.0
2016-12-06 11:35:00,7.39,7.4,7.37,7.38,2157950.0,7.39,7.4,7.37,7.38,2157950.0
2016-12-06 11:40:00,7.37,7.38,7.36,7.36,1723850.0,7.37,7.38,7.36,7.36,1723850.0
2016-12-06 11:45:00,7.36,7.4,7.36,7.39,2210750.0,7.36,7.4,7.36,7.39,2210750.0
2016-12-06 11:50:00,7.39,7.4,7.37,7.38,1055400.0,7.39,7.4,7.37,7.38,1055400.0
2016-12-06 11:55:00,7.38,7.38,7.35,7.35,2640550.0,7.38,7.38,7.35,7.35,2640550.0
2016-12-06 12:00:00,7.35,7.37,7.35,7.35,2397900.0,7.35,7.37,7.35,7.35,2397900.0
2016-12-06 12:05:00,7.35,7.36,7.34,7.34,811700.0,7.35,7.36,7.34,7.34,811700.0
2016-12-06 12:10:00,7.34,7.35,7.33,7.35,1687250.0,7.34,7.35,7.33,7.35,1687250.0
2016-12-06 12:15:00,7.35,7.35,7.31,7.31,2724900.0,7.35,7.35,7.31,7.31,2724900.0
2016-12-06 12:20:00,7.32,7.34,7.31,7.31,960150.0,7.32,7.34,7.31,7.31,960150.0
2016-12-06 12:25:00,7.31,7.33,7.3,7.31,1808400.0,7.31,7.33,7.3,7.31,1808400.0
2016-12-06 12:30:00,7.3,7.32,7.3,7.32,2421950.0,7.3,7.32,7.3,7.32,2421950.0
2016-12-06 12:35:00,7.32,7.33,7.32,7.32,733550.0,7.32,7.33,7.32,7.32,733550.0
2016-12-06 12:40:00,7.32,7.32,7.29,7.3,2107800.0,7.32,7.32,7.29,7.3,2107800.0
2016-12-06 12:45:00,7.3,7.32,7.3,7.31,1954750.0,7.3,7.32,7.3,7.31,1954750.0
2016-12-06 12:50:00,7.32,7.32,7.27,7.29,2582800.0,7.32,7.32,7.27,7.29,2582800.0
2016-12-06 12:55:00,7.29,7.3,7.25,7.27,2255100.0,7.29,7.3,7.25,7.27,2255100.0
2016-12-06 13:00:00,7.27,7.28,7.26,7.28,3024400.0,7.27,7.28,7.26,7.28,3024400.0
2016-12-06 13:05:00,7.28,7.29,7.27,7.27,707350.0,7.28,7.29,7.27,7.27,707350.0
2016-12-06 13:10:00,7.27,7.28,7.25,7.28,1826850.0,7.27,7.28,7.25,7.28,1826850.0
2016-12-06 13:15:00,7.27,7.3,7.27,7.29,1215300.0,7.27,7.3,7.27,7.29,1215300.0
2016-12-06 13:20:00,7.29,7.31,7.28,7.3,1953550.0,7.29,7.31,7.28,7.3,1953550.0
2016-12-06 13:25:00,7.3,7.31,7.27,7.29,1981200.0,7.3,7.31,7.27,7.29,1981200.0
2016-12-06 13:30:00,7.29,7.31,7.28,7.3,1574650.0,7.29,7.31,7.28,7.3,1574650.0
2016-12-06 13:35:00,7.3,7.3,7.27,7.29,962950.0,7.3,7.3,7.27,7.29,962950.0
2016-12-06 13:40:00,7.28,7.31,7.28,7.31,1967900.0,7.28,7.31,7.28,7.31,1967900.0
2016-12-06 13:45:00,7.31,7.33,7.3,7.32,1708400.0,7.31,7.33,7.3,7.32,1708400.0
2016-12-06 13:50:00,7.31,7.31,7.3,7.31,434550.0,7.31,7.31,7.3,7.31,434550.0
2016-12-06 13:55:00,7.32,7.34,7.32,7.32,1469050.0,7.32,7.34,7.32,7.32,1469050.0
2016-12-06 14:00:00,7.32,7.36,7.32,7.35,2420250.0,7.32,7.36,7.32,7.35,2420250.0
2016-12-06 14:05:00,7.35,7.36,7.33,7.33,1731300.0,7.35,7.36,7.33,7.33,1731300.0
2016-12-06 14:10:00,7.33,7.36,7.33,7.35,1796150.0,7.33,7.36,7.33,7.35,1796150.0
2016-12-06 14:15:00,7.35,7.38,7.35,7.37,2098600.0,7.35,7.38,7.35,7.37,2098600.0
2016-12-06 14:20:00,7.37,7.38,7.35,7.35,1323900.0,7.37,7.38,7.35,7.35,1323900.0
2016-12-06 14:25:00,7.36,7.36,7.31,7.33,3720300.0,7.36,7.36,7.31,7.33,3720300.0
2016-12-06 14:30:00,7.32,7.34,7.31,7.32,1725650.0,7.32,7.34,7.31,7.32,1725650.0
2016-12-06 14:35:00,7.32,7.32,7.28,7.31,2498650.0,7.32,7.32,7.28,7.31,2498650.0
2016-12-06 14:40:00,7.3,7.31,7.28,7.28,2105600.0,7.3,7.31,7.28,7.28,2105600.0
2016-12-06 14:45:00,7.29,7.3,7.27,7.29,1695050.0,7.29,7.3,7.27,7.29,1695050.0
2016-12-06 14:50:00,7.29,7.3,7.27,7.28,1244050.0,7.29,7.3,7.27,7.28,1244050.0
2016-12-06 14:55:00,7.27,7.29,7.26,7.26,2312250.0,7.27,7.29,7.26,7.26,2312250.0
2016-12-06 15:00:00,7.26,7.3,7.26,7.29,1628600.0,7.26,7.3,7.26,7.29,1628600.0
2016-12-06 15:05:00,7.29,7.32,7.29,7.32,1631250.0,7.29,7.32,7.29,7.32,1631250.0
2016-12-06 15:10:00,7.31,7.34,7.3,7.33,1736050.0,7.31,7.34,7.3,7.33,1736050.0
2016-12-06 15:15:00,7.34,7.38,7.33,7.33,4291050.0,7.34,7.38,7.33,7.33,4291050.0
2016-12-06 15:20:00,7.32,7.38,7.32,7.37,2165750.0,7.32,7.38,7.32,7.37,2165750.0
2016-12-06 15:25:00,7.37,7.37,7.35,7.36,1735200.0,7.37,7.37,7.35,7.36,1735200.0
2016-12-06 15:30:00,7.36,7.36,7.34,7.35,1987000.0,7.36,7.36,7.34,7.35,1987000.0
2016-12-06 15:35:00,7.35,7.36,7.31,7.32,2603550.0,7.35,7.36,7.31,7.32,2603550.0
2016-12-06 15:40:00,7.31,7.35,7.31,7.34,2523050.0,7.31,7.35,7.31,7.34,2523050.0
2016-12-06 15:45:00,7.34,7.38,7.34,7.37,2768700.0,7.34,7.38,7.34,7.37,2768700.0
2016-12-06 15:50:00,7.37,7.37,7.32,7.32,4589350.0,7.37,7.37,7.32,7.32,4589350.0
2016-12-06 15:55:00,7.33,7.33,7.32,7.32,5597550.0,7.33,7.33,7.32,7.32,5597550.0
2016-12-07 09:30:00,7.38,7.38,7.32,7.34,1118900.0,7.38,7.38,7.32,7.34,1118900.0
2016-12-07 09:35:00,7.32,7.33,7.25,7.3,2309700.0,7.32,7.33,7.25,7.3,2309700.0
2016-12-07 09:40:00,7.31,7.37,7.28,7.37,1887000.0,7.31,7.37,7.28,7.37,1887000.0
2016-12-07 09:45:00,7.37,7.37,7.31,7.31,1231950.0,7.37,7.37,7.31,7.31,1231950.0
2016-12-07 09:50:00,7.31,7.31,7.28,7.31,1240100.0,7.31,7.31,7.28,7.31,1240100.0
2016-12-07 09:55:00,7.31,7.34,7.31,7.33,677450.0,7.31,7.34,7.31,7.33,677450.0
2016-12-07 10:00:00,7.33,7.35,7.32,7.34,571300.0,7.33,7.35,7.32,7.34,571300.0
2016-12-07 10:05:00,7.34,7.37,7.33,7.36,1723900.0,7.34,7.37,7.33,7.36,1723900.0
2016-12-07 10:10:00,7.36,7.36,7.33,7.33,967600.0,7.36,7.36,7.33,7.33,967600.0
2016-12-07 10:15:00,7.33,7.33,7.31,7.33,909550.0,7.33,7.33,7.31,7.33,909550.0
2016-12-07 10:20:00,7.33,7.33,7.32,7.32,581850.0,7.33,7.33,7.32,7.32,581850.0
2016-12-07 10:25:00,7.32,7.33,7.31,7.32,805800.0,7.32,7.33,7.31,7.32,805800.0
2016-12-07 10:30:00,7.32,7.32,7.3,7.3,875000.0,7.32,7.32,7.3,7.3,875000.0
2016-12-07 10:35:00,7.3,7.31,7.3,7.31,555200.0,7.3,7.31,7.3,7.31,555200.0
2016-12-07 10:40:00,7.31,7.33,7.31,7.32,642750.0,7.31,7.33,7.31,7.32,642750.0
2016-12-07 10:45:00,7.32,7.33,7.3,7.31,504000.0,7.32,7.33,7.3,7.31,504000.0
2016-12-07 10:50:00,7.31,7.33,7.31,7.33,283000.0,7.31,7.33,7.31,7.33,283000.0
2016-12-07 10:55:00,7.33,7.37,7.33,7.35,1179800.0,7.33,7.37,7.33,7.35,1179800.0
2016-12-07 11:00:00,7.35,7.39,7.34,7.38,1138850.0,7.35,7.39,7.34,7.38,1138850.0
2016-12-07 11:05:00,7.38,7.39,7.37,7.39,1158750.0,7.38,7.39,7.37,7.39,1158750.0
2016-12-07 11:10:00,7.39,7.39,7.36,7.37,909150.0,7.39,7.39,7.36,7.37,909150.0
2016-12-07 11:15:00,7.36,7.37,7.36,7.37,351250.0,7.36,7.37,7.36,7.37,351250.0
2016-12-07 11:20:00,7.37,7.37,7.36,7.37,255300.0,7.37,7.37,7.36,7.37,255300.0
2016-12-07 11:25:00,7.37,7.4,7.37,7.39,470900.0,7.37,7.4,7.37,7.39,470900.0
2016-12-07 11:30:00,7.39,7.4,7.38,7.38,367500.0,7.39,7.4,7.38,7.38,367500.0
2016-12-07 11:35:00,7.38,7.38,7.36,7.36,398450.0,7.38,7.38,7.36,7.36,398450.0
2016-12-07 11:40:00,7.37,7.37,7.33,7.34,571700.0,7.37,7.37,7.33,7.34,571700.0
2016-12-07 11:45:00,7.35,7.35,7.34,7.35,458650.0,7.35,7.35,7.34,7.35,458650.0
2016-12-07 11:50:00,7.35,7.35,7.34,7.35,255000.0,7.35,7.35,7.34,7.35,255000.0
2016-12-07 11:55:00,7.35,7.35,7.33,7.33,467300.0,7.35,7.35,7.33,7.33,467300.0
2016-12-07 12:00:00,7.33,7.34,7.33,7.34,480050.0,7.33,7.34,7.33,7.34,480050.0
2016-12-07 12:05:00,7.33,7.34,7.32,7.33,834800.0,7.33,7.34,7.32,7.33,834800.0
2016-12-07 12:10:00,7.32,7.34,7.32,7.34,255950.0,7.32,7.34,7.32,7.34,255950.0
2016-12-07 12:15:00,7.35,7.36,7.35,7.35,513900.0,7.35,7.36,7.35,7.35,513900.0
2016-12-07 12:20:00,7.36,7.36,7.34,7.34,232250.0,7.36,7.36,7.34,7.34,232250.0
2016-12-07 12:25:00,7.35,7.35,7.33,7.33,60000.0,7.35,7.35,7.33,7.33,60000.0
2016-12-07 12:30:00,7.33,7.33,7.31,7.31,672550.0,7.33,7.33,7.31,7.31,672550.0
2016-12-07 12:35:00,7.31,7.31,7.29,7.3,454550.0,7.31,7.31,7.29,7.3,454550.0
2016-12-07 12:40:00,7.3,7.33,7.29,7.32,761250.0,7.3,7.33,7.29,7.32,761250.0
2016-12-07 12:45:00,7.33,7.34,7.33,7.34,214050.0,7.33,7.34,7.33,7.34,214050.0
2016-12-07 12:50:00,7.34,7.34,7.33,7.33,445850.0,7.34,7.34,7.33,7.33,445850.0
2016-12-07 12:55:00,7.33,7.33,7.31,7.33,578800.0,7.33,7.33,7.31,7.33,578800.0
2016-12-07 13:00:00,7.32,7.33,7.32,7.32,418400.0,7.32,7.33,7.32,7.32,418400.0
2016-12-07 13:05:00,7.32,7.32,7.31,7.32,165000.0,7.32,7.32,7.31,7.32,165000.0
2016-12-07 13:10:00,7.32,7.32,7.31,7.32,82500.0,7.32,7.32,7.31,7.32,82500.0
2016-12-07 13:15:00,7.32,7.32,7.3,7.31,350200.0,7.32,7.32,7.3,7.31,350200.0
2016-12-07 13:20:00,7.31,7.31,7.29,7.3,817500.0,7.31,7.31,7.29,7.3,817500.0
2016-12-07 13:25:00,7.3,7.3,7.29,7.29,688650.0,7.3,7.3,7.29,7.29,688650.0
2016-12-07 13:30:00,7.29,7.3,7.29,7.29,699100.0,7.29,7.3,7.29,7.29,699100.0
2016-12-07 13:35:00,7.3,7.3,7.29,7.3,353000.0,7.3,7.3,7.29,7.3,353000.0
2016-12-07 13:40:00,7.3,7.31,7.3,7.31,642500.0,7.3,7.31,7.3,7.31,642500.0
2016-12-07 13:45:00,7.31,7.32,7.29,7.3,586800.0,7.31,7.32,7.29,7.3,586800.0
2016-12-07 13:50:00,7.3,7.31,7.3,7.31,1131800.0,7.3,7.31,7.3,7.31,1131800.0
2016-12-07 13:55:00,7.3,7.33,7.3,7.32,632050.0,7.3,7.33,7.3,7.32,632050.0
2016-12-07 14:00:00,7.32,7.32,7.31,7.32,368800.0,7.32,7.32,7.31,7.32,368800.0
2016-12-07 14:05:00,7.32,7.33,7.32,7.32,318200.0,7.32,7.33,7.32,7.32,318200.0
2016-12-07 14:10:00,7.33,7.33,7.32,7.33,295000.0,7.33,7.33,7.32,7.33,295000.0
2016-12-07 14:15:00,7.32,7.32,7.31,7.32,271350.0,7.32,7.32,7.31,7.32,271350.0
2016-12-07 14:20:00,7.32,7.33,7.32,7.32,382250.0,7.32,7.33,7.32,7.32,382250.0
2016-12-07 14:25:00,7.32,7.33,7.32,7.32,494900.0,7.32,7.33,7.32,7.32,494900.0
2016-12-07 14:30:00,7.32,7.32,7.3,7.31,993500.0,7.32,7.32,7.3,7.31,993500.0
2016-12-07 14:35:00,7.31,7.32,7.3,7.32,774900.0,7.31,7.32,7.3,7.32,774900.0
2016-12-07 14:40:00,7.32,7.32,7.32,7.32,467500.0,7.32,7.32,7.32,7.32,467500.0
2016-12-07 14:45:00,7.32,7.32,7.31,7.32,317500.0,7.32,7.32,7.31,7.32,317500.0
2016-12-07 14:50:00,7.32,7.34,7.32,7.34,441000.0,7.32,7.34,7.32,7.34,441000.0
2016-12-07 14:55:00,7.34,7.35,7.33,7.34,435950.0,7.34,7.35,7.33,7.34,435950.0
2016-12-07 15:00:00,7.34,7.35,7.33,7.34,182200.0,7.34,7.35,7.33,7.34,182200.0
2016-12-07 15:05:00,7.34,7.35,7.33,7.34,559650.0,7.34,7.35,7.33,7.34,559650.0
2016-12-07 15:10:00,7.34,7.35,7.33,7.34,344900.0,7.34,7.35,7.33,7.34,344900.0
2016-12-07 15:15:00,7.34,7.36,7.34,7.36,1029250.0,7.34,7.36,7.34,7.36,1029250.0
2016-12-07 15:20:00,7.36,7.37,7.35,7.37,655100.0,7.36,7.37,7.35,7.37,655100.0
2016-12-07 15:25:00,7.37,7.38,7.35,7.38,901600.0,7.37,7.38,7.35,7.38,901600.0
2016-12-07 15:30:00,7.38,7.4,7.37,7.38,1563000.0,7.38,7.4,7.37,7.38,1563000.0
2016-12-07 15:35:00,7.39,7.39,7.36,7.37,1139850.0,7.39,7.39,7.36,7.37,1139850.0
2016-12-07 15:40:00,7.37,7.38,7.37,7.37,787600.0,7.37,7.38,7.37,7.37,787600.0
2016-12-07 15:45:00,7.37,7.38,7.36,7.37,1206750.0,7.37,7.38,7.36,7.37,1206750.0
2016-12-07 15:50:00,7.37,7.38,7.36,7.36,1170750.0,7.37,7.38,7.36,7.36,1170750.0
2016-12-07 15:55:00,7.36,7.37,7.35,7.36,2926850.0,7.36,7.37,7.35,7.36,2926850.0
2016-12-08 09:30:00,7.36,7.37,7.34,7.37,858600.0,7.36,7.37,7.34,7.37,858600.0
2016-12-08 09:35:00,7.37,7.37,7.34,7.36,517600.0,7.37,7.37,7.34,7.36,517600.0
2016-12-08 09:40:00,7.35,7.37,7.33,7.33,552700.0,7.35,7.37,7.33,7.33,552700.0
2016-12-08 09:45:00,7.34,7.38,7.33,7.37,471900.0,7.34,7.38,7.33,7.37,471900.0
2016-12-08 09:50:00,7.37,7.37,7.36,7.36,337500.0,7.37,7.37,7.36,7.36,337500.0
2016-12-08 09:55:00,7.36,7.38,7.36,7.36,273200.0,7.36,7.38,7.36,7.36,273200.0
2016-12-08 10:00:00,7.36,7.36,7.34,7.35,275100.0,7.36,7.36,7.34,7.35,275100.0
2016-12-08 10:05:00,7.36,7.37,7.34,7.35,480650.0,7.36,7.37,7.34,7.35,480650.0
2016-12-08 10:10:00,7.35,7.35,7.34,7.35,119700.0,7.35,7.35,7.34,7.35,119700.0
2016-12-08 10:15:00,7.34,7.35,7.34,7.35,468000.0,7.34,7.35,7.34,7.35,468000.0
2016-12-08 10:20:00,7.35,7.35,7.34,7.34,112500.0,7.35,7.35,7.34,7.34,112500.0
2016-12-08 10:25:00,7.34,7.35,7.34,7.35,596650.0,7.34,7.35,7.34,7.35,596650.0
2016-12-08 10:30:00,7.35,7.35,7.34,7.35,212500.0,7.35,7.35,7.34,7.35,212500.0
2016-12-08 10:35:00,7.35,7.35,7.34,7.34,409600.0,7.35,7.35,7.34,7.34,409600.0
2016-12-08 10:40:00,7.34,7.36,7.34,7.35,392800.0,7.34,7.36,7.34,7.35,392800.0
2016-12-08 10:45:00,7.36,7.36,7.35,7.35,295000.0,7.36,7.36,7.35,7.35,295000.0
2016-12-08 10:50:00,7.36,7.36,7.35,7.36,270250.0,7.36,7.36,7.35,7.36,270250.0
2016-12-08 10:55:00,7.36,7.38,7.35,7.35,1280000.0,7.36,7.38,7.35,7.35,1280000.0
2016-12-08 11:00:00,7.35,7.38,7.35,7.38,159750.0,7.35,7.38,7.35,7.38,159750.0
2016-12-08 11:05:00,7.37,7.39,7.37,7.38,498100.0,7.37,7.39,7.37,7.38,498100.0
2016-12-08 11:10:00,7.38,7.4,7.38,7.39,479600.0,7.38,7.4,7.38,7.39,479600.0
2016-12-08 11:15:00,7.39,7.4,7.39,7.39,435350.0,7.39,7.4,7.39,7.39,435350.0
2016-12-08 11:20:00,7.39,7.4,7.38,7.38,425450.0,7.39,7.4,7.38,7.38,425450.0
2016-12-08 11:25:00,7.39,7.41,7.38,7.41,403450.0,7.39,7.41,7.38,7.41,403450.0
2016-12-08 11:30:00,7.41,7.42,7.4,7.41,900400.0,7.41,7.42,7.4,7.41,900400.0
2016-12-08 11:35:00,7.42,7.42,7.41,7.41,446550.0,7.42,7.42,7.41,7.41,446550.0
2016-12-08 11:40:00,7.41,7.43,7.4,7.42,326250.0,7.41,7.43,7.4,7.42,326250.0
2016-12-08 11:45:00,7.42,7.43,7.42,7.43,696200.0,7.42,7.43,7.42,7.43,696200.0
2016-12-08 11:50:00,7.43,7.45,7.42,7.45,1244600.0,7.43,7.45,7.42,7.45,1244600.0
2016-12-08 11:55:00,7.44,7.46,7.44,7.46,1440000.0,7.44,7.46,7.44,7.46,1440000.0
2016-12-08 12:00:00,7.46,7.48,7.45,7.45,833750.0,7.46,7.48,7.45,7.45,833750.0
2016-12-08 12:05:00,7.46,7.47,7.45,7.47,940100.0,7.46,7.47,7.45,7.47,940100.0
2016-12-08 12:10:00,7.47,7.47,7.46,7.47,432300.0,7.47,7.47,7.46,7.47,432300.0
2016-12-08 12:15:00,7.47,7.47,7.45,7.47,419350.0,7.47,7.47,7.45,7.47,419350.0
2016-12-08 12:20:00,7.46,7.48,7.46,7.47,460600.0,7.46,7.48,7.46,7.47,460600.0
2016-12-08 12:25:00,7.47,7.5,7.47,7.5,1913600.0,7.47,7.5,7.47,7.5,1913600.0
2016-12-08 12:30:00,7.5,7.5,7.49,7.5,1603850.0,7.5,7.5,7.49,7.5,1603850.0
2016-12-08 12:35:00,7.49,7.5,7.48,7.49,529600.0,7.49,7.5,7.48,7.49,529600.0
2016-12-08 12:40:00,7.49,7.49,7.48,7.49,469800.0,7.49,7.49,7.48,7.49,469800.0
2016-12-08 12:45:00,7.49,7.5,7.49,7.5,396250.0,7.49,7.5,7.49,7.5,396250.0
2016-12-08 12:50:00,7.49,7.49,7.48,7.49,596500.0,7.49,7.49,7.48,7.49,596500.0
2016-12-08 12:55:00,7.49,7.49,7.49,7.49,250400.0,7.49,7.49,7.49,7.49,250400.0
2016-12-08 13:00:00,7.49,7.49,7.48,7.49,420800.0,7.49,7.49,7.48,7.49,420800.0
2016-12-08 13:05:00,7.49,7.49,7.48,7.49,605000.0,7.49,7.49,7.48,7.49,605000.0
2016-12-08 13:10:00,7.48,7.48,7.46,7.46,329250.0,7.48,7.48,7.46,7.46,329250.0
2016-12-08 13:15:00,7.46,7.47,7.44,7.44,702900.0,7.46,7.47,7.44,7.44,702900.0
2016-12-08 13:20:00,7.45,7.45,7.43,7.43,491250.0,7.45,7.45,7.43,7.43,491250.0
2016-12-08 13:25:00,7.44,7.44,7.43,7.43,885000.0,7.44,7.44,7.43,7.43,885000.0
2016-12-08 13:30:00,7.43,7.43,7.4,7.41,1712600.0,7.43,7.43,7.4,7.41,1712600.0
2016-12-08 13:35:00,7.42,7.43,7.41,7.41,525750.0,7.42,7.43,7.41,7.41,525750.0
2016-12-08 13:40:00,7.41,7.41,7.39,7.4,919500.0,7.41,7.41,7.39,7.4,919500.0
2016-12-08 13:45:00,7.4,7.41,7.39,7.4,1384050.0,7.4,7.41,7.39,7.4,1384050.0
2016-12-08 13:50:00,7.4,7.41,7.37,7.37,1482350.0,7.4,7.41,7.37,7.37,1482350.0
2016-12-08 13:55:00,7.37,7.38,7.36,7.36,552750.0,7.37,7.38,7.36,7.36,552750.0
2016-12-08 14:00:00,7.36,7.38,7.36,7.37,670000.0,7.36,7.38,7.36,7.37,670000.0
2016-12-08 14:05:00,7.37,7.38,7.37,7.37,485550.0,7.37,7.38,7.37,7.37,485550.0
2016-12-08 14:10:00,7.37,7.4,7.37,7.4,1125400.0,7.37,7.4,7.37,7.4,1125400.0
2016-12-08 14:15:00,7.4,7.41,7.4,7.41,638950.0,7.4,7.41,7.4,7.41,638950.0
2016-12-08 14:20:00,7.4,7.43,7.4,7.42,934400.0,7.4,7.43,7.4,7.42,934400.0
2016-12-08 14:25:00,7.42,7.44,7.42,7.42,1130350.0,7.42,7.44,7.42,7.42,1130350.0
2016-12-08 14:30:00,7.41,7.41,7.39,7.39,794100.0,7.41,7.41,7.39,7.39,794100.0
2016-12-08 14:35:00,7.39,7.39,7.38,7.39,433800.0,7.39,7.39,7.38,7.39,433800.0
2016-12-08 14:40:00,7.39,7.39,7.38,7.39,325000.0,7.39,7.39,7.38,7.39,325000.0
2016-12-08 14:45:00,7.39,7.39,7.37,7.38,386550.0,7.39,7.39,7.37,7.38,386550.0
2016-12-08 14:50:00,7.38,7.4,7.38,7.4,345250.0,7.38,7.4,7.38,7.4,345250.0
2016-12-08 14:55:00,7.39,7.4,7.38,7.4,445400.0,7.39,7.4,7.38,7.4,445400.0
2016-12-08 15:00:00,7.4,7.41,7.39,7.4,473100.0,7.4,7.41,7.39,7.4,473100.0
2016-12-08 15:05:00,7.4,7.4,7.39,7.39,400000.0,7.4,7.4,7.39,7.39,400000.0
2016-12-08 15:10:00,7.39,7.4,7.38,7.38,403100.0,7.39,7.4,7.38,7.38,403100.0
2016-12-08 15:15:00,7.38,7.39,7.37,7.38,456750.0,7.38,7.39,7.37,7.38,456750.0
2016-12-08 15:20:00,7.38,7.38,7.35,7.35,1251000.0,7.38,7.38,7.35,7.35,1251000.0
2016-12-08 15:25:00,7.35,7.36,7.35,7.36,640050.0,7.35,7.36,7.35,7.36,640050.0
2016-12-08 15:30:00,7.36,7.37,7.36,7.37,1130100.0,7.36,7.37,7.36,7.37,1130100.0
2016-12-08 15:35:00,7.37,7.39,7.37,7.39,1087650.0,7.37,7.39,7.37,7.39,1087650.0
2016-12-08 15:40:00,7.39,7.39,7.37,7.37,879700.0,7.39,7.39,7.37,7.37,879700.0
2016-12-08 15:45:00,7.37,7.38,7.35,7.37,1534250.0,7.37,7.38,7.35,7.37,1534250.0
2016-12-08 15:50:00,7.37,7.39,7.36,7.39,1569550.0,7.37,7.39,7.36,7.39,1569550.0
2016-12-08 15:55:00,7.38,7.4,7.37,7.38,2880750.0,7.38,7.4,7.37,7.38,2880750.0
2016-12-09 09:30:00,7.38,7.38,7.34,7.36,791200.0,7.38,7.38,7.34,7.36,791200.0
2016-12-09 09:35:00,7.36,7.37,7.35,7.37,684900.0,7.36,7.37,7.35,7.37,684900.0
2016-12-09 09:40:00,7.36,7.36,7.32,7.33,1115700.0,7.36,7.36,7.32,7.33,1115700.0
2016-12-09 09:45:00,7.34,7.34,7.32,7.33,540450.0,7.34,7.34,7.32,7.33,540450.0
2016-12-09 09:50:00,7.34,7.36,7.33,7.35,342450.0,7.34,7.36,7.33,7.35,342450.0
2016-12-09 09:55:00,7.35,7.35,7.32,7.32,743100.0,7.35,7.35,7.32,7.32,743100.0
2016-12-09 10:00:00,7.33,7.34,7.32,7.33,817200.0,7.33,7.34,7.32,7.33,817200.0
2016-12-09 10:05:00,7.34,7.35,7.33,7.34,534000.0,7.34,7.35,7.33,7.34,534000.0
2016-12-09 10:10:00,7.35,7.35,7.34,7.35,401250.0,7.35,7.35,7.34,7.35,401250.0
2016-12-09 10:15:00,7.35,7.37,7.35,7.36,295050.0,7.35,7.37,7.35,7.36,295050.0
2016-12-09 10:20:00,7.36,7.36,7.34,7.35,601900.0,7.36,7.36,7.34,7.35,601900.0
2016-12-09 10:25:00,7.34,7.35,7.33,7.34,765550.0,7.34,7.35,7.33,7.34,765550.0
2016-12-09 10:30:00,7.34,7.36,7.34,7.34,580100.0,7.34,7.36,7.34,7.34,580100.0
2016-12-09 10:35:00,7.34,7.36,7.34,7.36,1070550.0,7.34,7.36,7.34,7.36,1070550.0
2016-12-09 10:40:00,7.35,7.36,7.34,7.35,392950.0,7.35,7.36,7.34,7.35,392950.0
2016-12-09 10:45:00,7.35,7.36,7.35,7.35,1405050.0,7.35,7.36,7.35,7.35,1405050.0
2016-12-09 10:50:00,7.36,7.37,7.35,7.37,947450.0,7.36,7.37,7.35,7.37,947450.0
2016-12-09 10:55:00,7.37,7.4,7.36,7.39,841050.0,7.37,7.4,7.36,7.39,841050.0
2016-12-09 11:00:00,7.4,7.4,7.38,7.39,730950.0,7.4,7.4,7.38,7.39,730950.0
2016-12-09 11:05:00,7.4,7.4,7.37,7.37,693250.0,7.4,7.4,7.37,7.37,693250.0
2016-12-09 11:10:00,7.37,7.37,7.36,7.37,807700.0,7.37,7.37,7.36,7.37,807700.0
2016-12-09 11:15:00,7.36,7.38,7.36,7.37,1200750.0,7.36,7.38,7.36,7.37,1200750.0
2016-12-09 11:20:00,7.37,7.37,7.35,7.35,1025000.0,7.37,7.37,7.35,7.35,1025000.0
2016-12-09 11:25:00,7.36,7.37,7.35,7.37,674050.0,7.36,7.37,7.35,7.37,674050.0
2016-12-09 11:30:00,7.37,7.4,7.36,7.39,351350.0,7.37,7.4,7.36,7.39,351350.0
2016-12-09 11:35:00,7.38,7.4,7.38,7.4,441750.0,7.38,7.4,7.38,7.4,441750.0
2016-12-09 11:40:00,7.4,7.42,7.4,7.42,784850.0,7.4,7.42,7.4,7.42,784850.0
2016-12-09 11:45:00,7.42,7.43,7.42,7.43,321550.0,7.42,7.43,7.42,7.43,321550.0
2016-12-09 11:50:00,7.43,7.43,7.41,7.41,576800.0,7.43,7.43,7.41,7.41,576800.0
2016-12-09 11:55:00,7.41,7.42,7.4,7.4,373550.0,7.41,7.42,7.4,7.4,373550.0
2016-12-09 12:00:00,7.39,7.41,7.39,7.39,214500.0,7.39,7.41,7.39,7.39,214500.0
2016-12-09 12:05:00,7.4,7.4,7.37,7.38,400400.0,7.4,7.4,7.37,7.38,400400.0
2016-12-09 12:10:00,7.38,7.39,7.38,7.38,165000.0,7.38,7.39,7.38,7.38,165000.0
2016-12-09 12:15:00,7.39,7.4,7.38,7.39,278000.0,7.39,7.4,7.38,7.39,278000.0
2016-12-09 12:20:00,7.39,7.39,7.37,7.37,383900.0,7.39,7.39,7.37,7.37,383900.0
2016-12-09 12:25:00,7.37,7.38,7.36,7.37,355000.0,7.37,7.38,7.36,7.37,355000.0
2016-12-09 12:30:00,7.37,7.38,7.37,7.38,277500.0,7.37,7.38,7.37,7.38,277500.0
2016-12-09 12:35:00,7.38,7.38,7.36,7.37,472500.0,7.38,7.38,7.36,7.37,472500.0
2016-12-09 12:40:00,7.36,7.37,7.36,7.36,281900.0,7.36,7.37,7.36,7.36,281900.0
2016-12-09 12:45:00,7.36,7.37,7.36,7.36,642950.0,7.36,7.37,7.36,7.36,642950.0
2016-12-09 12:50:00,7.36,7.38,7.36,7.37,491500.0,7.36,7.38,7.36,7.37,491500.0
2016-12-09 12:55:00,7.37,7.38,7.37,7.37,148850.0,7.37,7.38,7.37,7.37,148850.0
2016-12-09 13:00:00,7.37,7.37,7.36,7.37,363250.0,7.37,7.37,7.36,7.37,363250.0
2016-12-09 13:05:00,7.37,7.37,7.36,7.36,211100.0,7.37,7.37,7.36,7.36,211100.0
2016-12-09 13:10:00,7.37,7.37,7.36,7.37,186400.0,7.37,7.37,7.36,7.37,186400.0
2016-12-09 13:15:00,7.37,7.37,7.36,7.37,413400.0,7.37,7.37,7.36,7.37,413400.0
2016-12-09 13:20:00,7.37,7.37,7.36,7.36,252500.0,7.37,7.37,7.36,7.36,252500.0
2016-12-09 13:25:00,7.36,7.36,7.35,7.35,310650.0,7.36,7.36,7.35,7.35,310650.0
2016-12-09 13:30:00,7.35,7.36,7.35,7.35,255100.0,7.35,7.36,7.35,7.35,255100.0
2016-12-09 13:35:00,7.35,7.37,7.35,7.36,125000.0,7.35,7.37,7.35,7.36,125000.0
2016-12-09 13:40:00,7.36,7.37,7.36,7.36,277100.0,7.36,7.37,7.36,7.36,277100.0
2016-12-09 13:45:00,7.37,7.37,7.36,7.37,318650.0,7.37,7.37,7.36,7.37,318650.0
2016-12-09 13:50:00,7.37,7.37,7.36,7.37,403900.0,7.37,7.37,7.36,7.37,403900.0
2016-12-09 13:55:00,7.37,7.38,7.37,7.38,120000.0,7.37,7.38,7.37,7.38,120000.0
2016-12-09 14:00:00,7.38,7.39,7.38,7.38,788350.0,7.38,7.39,7.38,7.38,788350.0
2016-12-09 14:05:00,7.38,7.4,7.38,7.39,944250.0,7.38,7.4,7.38,7.39,944250.0
2016-12-09 14:10:00,7.38,7.39,7.37,7.37,890050.0,7.38,7.39,7.37,7.37,890050.0
2016-12-09 14:15:00,7.38,7.38,7.37,7.37,286500.0,7.38,7.38,7.37,7.37,286500.0
2016-12-09 14:20:00,7.37,7.38,7.37,7.38,138400.0,7.37,7.38,7.37,7.38,138400.0
2016-12-09 14:25:00,7.38,7.38,7.37,7.37,192750.0,7.38,7.38,7.37,7.37,192750.0
2016-12-09 14:30:00,7.37,7.38,7.36,7.37,1747000.0,7.37,7.38,7.36,7.37,1747000.0
2016-12-09 14:35:00,7.37,7.37,7.36,7.37,595000.0,7.37,7.37,7.36,7.37,595000.0
2016-12-09 14:40:00,7.37,7.37,7.37,7.37,115000.0,7.37,7.37,7.37,7.37,115000.0
2016-12-09 14:45:00,7.37,7.38,7.37,7.38,130000.0,7.37,7.38,7.37,7.38,130000.0
2016-12-09 14:50:00,7.38,7.38,7.37,7.37,615000.0,7.38,7.38,7.37,7.37,615000.0
2016-12-09 14:55:00,7.37,7.38,7.37,7.37,771800.0,7.37,7.38,7.37,7.37,771800.0
2016-12-09 15:00:00,7.37,7.38,7.36,7.37,511550.0,7.37,7.38,7.36,7.37,511550.0
2016-12-09 15:05:00,7.37,7.38,7.37,7.37,491950.0,7.37,7.38,7.37,7.37,491950.0
2016-12-09 15:10:00,7.37,7.38,7.37,7.37,720900.0,7.37,7.38,7.37,7.37,720900.0
2016-12-09 15:15:00,7.37,7.38,7.37,7.37,589800.0,7.37,7.38,7.37,7.37,589800.0
2016-12-09 15:20:00,7.37,7.38,7.37,7.38,387100.0,7.37,7.38,7.37,7.38,387100.0
2016-12-09 15:25:00,7.38,7.38,7.37,7.38,558750.0,7.38,7.38,7.37,7.38,558750.0
2016-12-09 15:30:00,7.38,7.39,7.38,7.39,649700.0,7.38,7.39,7.38,7.39,649700.0
2016-12-09 15:35:00,7.39,7.39,7.38,7.38,729950.0,7.39,7.39,7.38,7.38,729950.0
2016-12-09 15:40:00,7.38,7.38,7.37,7.38,962350.0,7.38,7.38,7.37,7.38,962350.0
2016-12-09 15:45:00,7.38,7.38,7.37,7.38,991150.0,7.38,7.38,7.37,7.38,991150.0
2016-12-09 15:50:00,7.38,7.38,7.37,7.37,1330600.0,7.38,7.38,7.37,7.37,1330600.0
2016-12-09 15:55:00,7.37,7.38,7.37,7.38,4243550.0,7.37,7.38,7.37,7.38,4243550.0
2016-12-12 09:30:00,7.51,7.56,7.49,7.55,3635750.0,7.51,7.56,7.49,7.55,3635750.0
2016-12-12 09:35:00,7.55,7.57,7.51,7.55,2102700.0,7.55,7.57,7.51,7.55,2102700.0
2016-12-12 09:40:00,7.55,7.59,7.54,7.59,2156600.0,7.55,7.59,7.54,7.59,2156600.0
2016-12-12 09:45:00,7.58,7.62,7.57,7.62,2246700.0,7.58,7.62,7.57,7.62,2246700.0
2016-12-12 09:50:00,7.63,7.69,7.63,7.68,4585100.0,7.63,7.69,7.63,7.68,4585100.0
2016-12-12 09:55:00,7.67,7.68,7.62,7.65,3724900.0,7.67,7.68,7.62,7.65,3724900.0
2016-12-12 10:00:00,7.65,7.69,7.65,7.68,2344450.0,7.65,7.69,7.65,7.68,2344450.0
2016-12-12 10:05:00,7.68,7.68,7.61,7.61,1080300.0,7.68,7.68,7.61,7.61,1080300.0
2016-12-12 10:10:00,7.62,7.65,7.6,7.6,1785100.0,7.62,7.65,7.6,7.6,1785100.0
2016-12-12 10:15:00,7.6,7.62,7.6,7.61,1061100.0,7.6,7.62,7.6,7.61,1061100.0
2016-12-12 10:20:00,7.61,7.63,7.59,7.6,1769650.0,7.61,7.63,7.59,7.6,1769650.0
2016-12-12 10:25:00,7.6,7.64,7.59,7.63,2357900.0,7.6,7.64,7.59,7.63,2357900.0
2016-12-12 10:30:00,7.63,7.65,7.6,7.61,1792400.0,7.63,7.65,7.6,7.61,1792400.0
2016-12-12 10:35:00,7.61,7.63,7.61,7.62,576450.0,7.61,7.63,7.61,7.62,576450.0
2016-12-12 10:40:00,7.61,7.64,7.61,7.63,342550.0,7.61,7.64,7.61,7.63,342550.0
2016-12-12 10:45:00,7.64,7.64,7.62,7.62,713850.0,7.64,7.64,7.62,7.62,713850.0
2016-12-12 10:50:00,7.62,7.63,7.59,7.59,625950.0,7.62,7.63,7.59,7.59,625950.0
2016-12-12 10:55:00,7.59,7.6,7.55,7.56,1446200.0,7.59,7.6,7.55,7.56,1446200.0
2016-12-12 11:00:00,7.55,7.58,7.55,7.57,1911650.0,7.55,7.58,7.55,7.57,1911650.0
2016-12-12 11:05:00,7.57,7.59,7.56,7.59,1318500.0,7.57,7.59,7.56,7.59,1318500.0
2016-12-12 11:10:00,7.57,7.58,7.56,7.57,848400.0,7.57,7.58,7.56,7.57,848400.0
2016-12-12 11:15:00,7.57,7.58,7.55,7.56,1471600.0,7.57,7.58,7.55,7.56,1471600.0
2016-12-12 11:20:00,7.56,7.58,7.56,7.56,706350.0,7.56,7.58,7.56,7.56,706350.0
2016-12-12 11:25:00,7.56,7.57,7.56,7.56,307100.0,7.56,7.57,7.56,7.56,307100.0
2016-12-12 11:30:00,7.56,7.56,7.52,7.52,1376100.0,7.56,7.56,7.52,7.52,1376100.0
2016-12-12 11:35:00,7.52,7.55,7.52,7.55,490200.0,7.52,7.55,7.52,7.55,490200.0
2016-12-12 11:40:00,7.55,7.56,7.53,7.54,941600.0,7.55,7.56,7.53,7.54,941600.0
2016-12-12 11:45:00,7.54,7.55,7.52,7.53,611650.0,7.54,7.55,7.52,7.53,611650.0
2016-12-12 11:50:00,7.53,7.54,7.5,7.51,745500.0,7.53,7.54,7.5,7.51,745500.0
2016-12-12 11:55:00,7.51,7.56,7.5,7.55,1849050.0,7.51,7.56,7.5,7.55,1849050.0
2016-12-12 12:00:00,7.54,7.57,7.54,7.54,562650.0,7.54,7.57,7.54,7.54,562650.0
2016-12-12 12:05:00,7.56,7.56,7.55,7.55,283600.0,7.56,7.56,7.55,7.55,283600.0
2016-12-12 12:10:00,7.56,7.57,7.55,7.55,585450.0,7.56,7.57,7.55,7.55,585450.0
2016-12-12 12:15:00,7.55,7.55,7.5,7.5,560000.0,7.55,7.55,7.5,7.5,560000.0
2016-12-12 12:20:00,7.51,7.52,7.5,7.51,550750.0,7.51,7.52,7.5,7.51,550750.0
2016-12-12 12:25:00,7.51,7.52,7.51,7.51,328500.0,7.51,7.52,7.51,7.51,328500.0
2016-12-12 12:30:00,7.51,7.52,7.51,7.52,492850.0,7.51,7.52,7.51,7.52,492850.0
2016-12-12 12:35:00,7.53,7.55,7.52,7.53,629400.0,7.53,7.55,7.52,7.53,629400.0
2016-12-12 12:40:00,7.53,7.53,7.52,7.52,183300.0,7.53,7.53,7.52,7.52,183300.0
2016-12-12 12:45:00,7.52,7.55,7.52,7.53,975100.0,7.52,7.55,7.52,7.53,975100.0
2016-12-12 12:50:00,7.52,7.52,7.52,7.52,125000.0,7.52,7.52,7.52,7.52,125000.0
2016-12-12 12:55:00,7.52,7.53,7.52,7.53,303050.0,7.52,7.53,7.52,7.53,303050.0
2016-12-12 13:00:00,7.54,7.56,7.53,7.55,870550.0,7.54,7.56,7.53,7.55,870550.0
2016-12-12 13:05:00,7.56,7.56,7.55,7.56,331000.0,7.56,7.56,7.55,7.56,331000.0
2016-12-12 13:10:00,7.56,7.57,7.56,7.56,212800.0,7.56,7.57,7.56,7.56,212800.0
2016-12-12 13:15:00,7.56,7.56,7.54,7.55,334700.0,7.56,7.56,7.54,7.55,334700.0
2016-12-12 13:20:00,7.55,7.56,7.54,7.56,531650.0,7.55,7.56,7.54,7.56,531650.0
2016-12-12 13:25:00,7.56,7.59,7.56,7.59,1782250.0,7.56,7.59,7.56,7.59,1782250.0
2016-12-12 13:30:00,7.59,7.6,7.58,7.6,734750.0,7.59,7.6,7.58,7.6,734750.0
2016-12-12 13:35:00,7.6,7.62,7.59,7.61,747900.0,7.6,7.62,7.59,7.61,747900.0
2016-12-12 13:40:00,7.61,7.61,7.6,7.61,691050.0,7.61,7.61,7.6,7.61,691050.0
2016-12-12 13:45:00,7.6,7.64,7.6,7.62,2173250.0,7.6,7.64,7.6,7.62,2173250.0
2016-12-12 13:50:00,7.62,7.65,7.62,7.64,573700.0,7.62,7.65,7.62,7.64,573700.0
2016-12-12 13:55:00,7.64,7.66,7.64,7.64,897450.0,7.64,7.66,7.64,7.64,897450.0
2016-12-12 14:00:00,7.64,7.64,7.6,7.61,422350.0,7.64,7.64,7.6,7.61,422350.0
2016-12-12 14:05:00,7.61,7.61,7.6,7.61,652600.0,7.61,7.61,7.6,7.61,652600.0
2016-12-12 14:10:00,7.61,7.63,7.61,7.62,1684300.0,7.61,7.63,7.61,7.62,1684300.0
2016-12-12 14:15:00,7.62,7.64,7.62,7.62,596250.0,7.62,7.64,7.62,7.62,596250.0
2016-12-12 14:20:00,7.62,7.62,7.59,7.59,571300.0,7.62,7.62,7.59,7.59,571300.0
2016-12-12 14:25:00,7.59,7.61,7.59,7.6,391400.0,7.59,7.61,7.59,7.6,391400.0
2016-12-12 14:30:00,7.6,7.62,7.6,7.62,1191900.0,7.6,7.62,7.6,7.62,1191900.0
2016-12-12 14:35:00,7.61,7.62,7.61,7.62,148100.0,7.61,7.62,7.61,7.62,148100.0
2016-12-12 14:40:00,7.61,7.64,7.61,7.63,528350.0,7.61,7.64,7.61,7.63,528350.0
2016-12-12 14:45:00,7.64,7.65,7.63,7.64,1339850.0,7.64,7.65,7.63,7.64,1339850.0
2016-12-12 14:50:00,7.64,7.65,7.63,7.65,318400.0,7.64,7.65,7.63,7.65,318400.0
2016-12-12 14:55:00,7.64,7.65,7.64,7.64,868850.0,7.64,7.65,7.64,7.64,868850.0
2016-12-12 15:00:00,7.64,7.66,7.64,7.66,637850.0,7.64,7.66,7.64,7.66,637850.0
2016-12-12 15:05:00,7.66,7.67,7.65,7.67,406750.0,7.66,7.67,7.65,7.67,406750.0
2016-12-12 15:10:00,7.67,7.68,7.67,7.68,675250.0,7.67,7.68,7.67,7.68,675250.0
2016-12-12 15:15:00,7.68,7.68,7.66,7.67,669600.0,7.68,7.68,7.66,7.67,669600.0
2016-12-12 15:20:00,7.67,7.68,7.66,7.66,1306700.0,7.67,7.68,7.66,7.66,1306700.0
2016-12-12 15:25:00,7.67,7.67,7.65,7.65,1149650.0,7.67,7.67,7.65,7.65,1149650.0
2016-12-12 15:30:00,7.65,7.65,7.64,7.65,615650.0,7.65,7.65,7.64,7.65,615650.0
2016-12-12 15:35:00,7.65,7.66,7.63,7.63,519300.0,7.65,7.66,7.63,7.63,519300.0
2016-12-12 15:40:00,7.64,7.66,7.64,7.66,578750.0,7.64,7.66,7.64,7.66,578750.0
2016-12-12 15:45:00,7.66,7.66,7.64,7.65,869700.0,7.66,7.66,7.64,7.65,869700.0
2016-12-12 15:50:00,7.65,7.66,7.65,7.65,1541100.0,7.65,7.66,7.65,7.65,1541100.0
2016-12-12 15:55:00,7.65,7.66,7.64,7.65,2574100.0,7.65,7.66,7.64,7.65,2574100.0
2016-12-13 09:30:00,7.58,7.62,7.54,7.54,1149850.0,7.58,7.62,7.54,7.54,1149850.0
2016-12-13 09:35:00,7.55,7.56,7.51,7.55,1195250.0,7.55,7.56,7.51,7.55,1195250.0
2016-12-13 09:40:00,7.55,7.58,7.53,7.55,923550.0,7.55,7.58,7.53,7.55,923550.0
2016-12-13 09:45:00,7.54,7.57,7.54,7.56,843300.0,7.54,7.57,7.54,7.56,843300.0
2016-12-13 09:50:00,7.56,7.57,7.54,7.54,959850.0,7.56,7.57,7.54,7.54,959850.0
2016-12-13 09:55:00,7.55,7.56,7.52,7.56,638650.0,7.55,7.56,7.52,7.56,638650.0
2016-12-13 10:00:00,7.55,7.56,7.53,7.56,642150.0,7.55,7.56,7.53,7.56,642150.0
2016-12-13 10:05:00,7.56,7.57,7.54,7.57,825200.0,7.56,7.57,7.54,7.57,825200.0
2016-12-13 10:10:00,7.57,7.61,7.57,7.6,949500.0,7.57,7.61,7.57,7.6,949500.0
2016-12-13 10:15:00,7.59,7.61,7.59,7.6,791500.0,7.59,7.61,7.59,7.6,791500.0
2016-12-13 10:20:00,7.6,7.61,7.59,7.6,736250.0,7.6,7.61,7.59,7.6,736250.0
2016-12-13 10:25:00,7.6,7.62,7.59,7.61,352550.0,7.6,7.62,7.59,7.61,352550.0
2016-12-13 10:30:00,7.6,7.6,7.56,7.56,629650.0,7.6,7.6,7.56,7.56,629650.0
2016-12-13 10:35:00,7.57,7.58,7.55,7.55,520850.0,7.57,7.58,7.55,7.55,520850.0
2016-12-13 10:40:00,7.56,7.57,7.53,7.54,920250.0,7.56,7.57,7.53,7.54,920250.0
2016-12-13 10:45:00,7.54,7.55,7.53,7.54,692150.0,7.54,7.55,7.53,7.54,692150.0
2016-12-13 10:50:00,7.54,7.55,7.54,7.54,495850.0,7.54,7.55,7.54,7.54,495850.0
2016-12-13 10:55:00,7.55,7.55,7.53,7.54,606450.0,7.55,7.55,7.53,7.54,606450.0
2016-12-13 11:00:00,7.54,7.55,7.54,7.54,299100.0,7.54,7.55,7.54,7.54,299100.0
2016-12-13 11:05:00,7.55,7.56,7.54,7.56,451850.0,7.55,7.56,7.54,7.56,451850.0
2016-12-13 11:10:00,7.55,7.55,7.54,7.54,644050.0,7.55,7.55,7.54,7.54,644050.0
2016-12-13 11:15:00,7.54,7.54,7.52,7.52,494700.0,7.54,7.54,7.52,7.52,494700.0
2016-12-13 11:20:00,7.52,7.55,7.52,7.55,286950.0,7.52,7.55,7.52,7.55,286950.0
2016-12-13 11:25:00,7.54,7.55,7.52,7.53,237600.0,7.54,7.55,7.52,7.53,237600.0
2016-12-13 11:30:00,7.53,7.53,7.52,7.52,119350.0,7.53,7.53,7.52,7.52,119350.0
2016-12-13 11:35:00,7.53,7.53,7.52,7.52,289800.0,7.53,7.53,7.52,7.52,289800.0
2016-12-13 11:40:00,7.52,7.52,7.52,7.52,253000.0,7.52,7.52,7.52,7.52,253000.0
2016-12-13 11:45:00,7.52,7.54,7.52,7.53,495900.0,7.52,7.54,7.52,7.53,495900.0
2016-12-13 11:50:00,7.53,7.53,7.52,7.52,296350.0,7.53,7.53,7.52,7.52,296350.0
2016-12-13 11:55:00,7.52,7.52,7.5,7.51,849350.0,7.52,7.52,7.5,7.51,849350.0
2016-12-13 12:00:00,7.5,7.51,7.5,7.51,420000.0,7.5,7.51,7.5,7.51,420000.0
2016-12-13 12:05:00,7.51,7.51,7.5,7.5,1339100.0,7.51,7.51,7.5,7.5,1339100.0
2016-12-13 12:10:00,7.51,7.51,7.5,7.51,553300.0,7.51,7.51,7.5,7.51,553300.0
2016-12-13 12:15:00,7.51,7.52,7.51,7.52,701250.0,7.51,7.52,7.51,7.52,701250.0
2016-12-13 12:20:00,7.52,7.53,7.52,7.52,256250.0,7.52,7.53,7.52,7.52,256250.0
2016-12-13 12:25:00,7.52,7.53,7.52,7.52,162700.0,7.52,7.53,7.52,7.52,162700.0
2016-12-13 12:30:00,7.53,7.54,7.52,7.52,345800.0,7.53,7.54,7.52,7.52,345800.0
2016-12-13 12:35:00,7.53,7.53,7.51,7.52,193500.0,7.53,7.53,7.51,7.52,193500.0
2016-12-13 12:40:00,7.52,7.53,7.52,7.53,125000.0,7.52,7.53,7.52,7.53,125000.0
2016-12-13 12:45:00,7.52,7.54,7.52,7.53,1172800.0,7.52,7.54,7.52,7.53,1172800.0
2016-12-13 12:50:00,7.53,7.53,7.52,7.53,140000.0,7.53,7.53,7.52,7.53,140000.0
2016-12-13 12:55:00,7.53,7.53,7.52,7.53,150000.0,7.53,7.53,7.52,7.53,150000.0
2016-12-13 13:00:00,7.53,7.54,7.53,7.54,135000.0,7.53,7.54,7.53,7.54,135000.0
2016-12-13 13:05:00,7.54,7.55,7.54,7.55,816350.0,7.54,7.55,7.54,7.55,816350.0
2016-12-13 13:10:00,7.55,7.55,7.54,7.55,741700.0,7.55,7.55,7.54,7.55,741700.0
2016-12-13 13:15:00,7.55,7.56,7.54,7.56,181500.0,7.55,7.56,7.54,7.56,181500.0
2016-12-13 13:20:00,7.55,7.56,7.55,7.55,675200.0,7.55,7.56,7.55,7.55,675200.0
2016-12-13 13:25:00,7.55,7.55,7.54,7.54,1179950.0,7.55,7.55,7.54,7.54,1179950.0
2016-12-13 13:30:00,7.54,7.56,7.54,7.55,1165700.0,7.54,7.56,7.54,7.55,1165700.0
2016-12-13 13:35:00,7.56,7.57,7.55,7.56,679300.0,7.56,7.57,7.55,7.56,679300.0
2016-12-13 13:40:00,7.56,7.56,7.54,7.55,388000.0,7.56,7.56,7.54,7.55,388000.0
2016-12-13 13:45:00,7.55,7.56,7.55,7.55,149800.0,7.55,7.56,7.55,7.55,149800.0
2016-12-13 13:50:00,7.55,7.55,7.53,7.53,391300.0,7.55,7.55,7.53,7.53,391300.0
2016-12-13 13:55:00,7.53,7.54,7.52,7.53,490600.0,7.53,7.54,7.52,7.53,490600.0
2016-12-13 14:00:00,7.53,7.54,7.53,7.53,358900.0,7.53,7.54,7.53,7.53,358900.0
2016-12-13 14:05:00,7.53,7.54,7.53,7.53,160250.0,7.53,7.54,7.53,7.53,160250.0
2016-12-13 14:10:00,7.53,7.56,7.53,7.55,853150.0,7.53,7.56,7.53,7.55,853150.0
2016-12-13 14:15:00,7.55,7.55,7.54,7.55,249500.0,7.55,7.55,7.54,7.55,249500.0
2016-12-13 14:20:00,7.54,7.55,7.54,7.54,230050.0,7.54,7.55,7.54,7.54,230050.0
2016-12-13 14:25:00,7.54,7.56,7.54,7.55,702850.0,7.54,7.56,7.54,7.55,702850.0
2016-12-13 14:30:00,7.55,7.56,7.55,7.56,508500.0,7.55,7.56,7.55,7.56,508500.0
2016-12-13 14:35:00,7.56,7.57,7.56,7.56,411200.0,7.56,7.57,7.56,7.56,411200.0
2016-12-13 14:40:00,7.56,7.57,7.55,7.55,827100.0,7.56,7.57,7.55,7.55,827100.0
2016-12-13 14:45:00,7.55,7.57,7.55,7.57,611700.0,7.55,7.57,7.55,7.57,611700.0
2016-12-13 14:50:00,7.57,7.57,7.56,7.57,455550.0,7.57,7.57,7.56,7.57,455550.0
2016-12-13 14:55:00,7.57,7.58,7.57,7.57,586900.0,7.57,7.58,7.57,7.57,586900.0
2016-12-13 15:00:00,7.57,7.57,7.56,7.57,194700.0,7.57,7.57,7.56,7.57,194700.0
2016-12-13 15:05:00,7.57,7.57,7.57,7.57,540000.0,7.57,7.57,7.57,7.57,540000.0
2016-12-13 15:10:00,7.57,7.58,7.57,7.57,497650.0,7.57,7.58,7.57,7.57,497650.0
2016-12-13 15:15:00,7.57,7.58,7.57,7.58,474500.0,7.57,7.58,7.57,7.58,474500.0
2016-12-13 15:20:00,7.58,7.58,7.57,7.57,242400.0,7.58,7.58,7.57,7.57,242400.0
2016-12-13 15:25:00,7.56,7.57,7.56,7.56,607600.0,7.56,7.57,7.56,7.56,607600.0
2016-12-13 15:30:00,7.56,7.56,7.55,7.56,434900.0,7.56,7.56,7.55,7.56,434900.0
2016-12-13 15:35:00,7.56,7.56,7.55,7.55,311500.0,7.56,7.56,7.55,7.55,311500.0
2016-12-13 15:40:00,7.56,7.56,7.55,7.55,335500.0,7.56,7.56,7.55,7.55,335500.0
2016-12-13 15:45:00,7.55,7.55,7.54,7.55,516050.0,7.55,7.55,7.54,7.55,516050.0
2016-12-13 15:50:00,7.55,7.56,7.54,7.54,939850.0,7.55,7.56,7.54,7.54,939850.0
2016-12-13 15:55:00,7.54,7.55,7.54,7.54,1586250.0,7.54,7.55,7.54,7.54,1586250.0
2016-12-14 09:30:00,7.54,7.54,7.5,7.54,902950.0,7.54,7.54,7.5,7.54,902950.0
2016-12-14 09:35:00,7.54,7.54,7.51,7.52,328950.0,7.54,7.54,7.51,7.52,328950.0
2016-12-14 09:40:00,7.52,7.52,7.5,7.5,673650.0,7.52,7.52,7.5,7.5,673650.0
2016-12-14 09:45:00,7.5,7.51,7.49,7.51,382450.0,7.5,7.51,7.49,7.51,382450.0
2016-12-14 09:50:00,7.51,7.51,7.49,7.5,205000.0,7.51,7.51,7.49,7.5,205000.0
2016-12-14 09:55:00,7.5,7.5,7.49,7.49,343250.0,7.5,7.5,7.49,7.49,343250.0
2016-12-14 10:00:00,7.49,7.5,7.49,7.49,382650.0,7.49,7.5,7.49,7.49,382650.0
2016-12-14 10:05:00,7.49,7.51,7.48,7.5,685000.0,7.49,7.51,7.48,7.5,685000.0
2016-12-14 10:10:00,7.5,7.52,7.5,7.52,313150.0,7.5,7.52,7.5,7.52,313150.0
2016-12-14 10:15:00,7.52,7.53,7.51,7.52,285200.0,7.52,7.53,7.51,7.52,285200.0
2016-12-14 10:20:00,7.51,7.52,7.5,7.5,380000.0,7.51,7.52,7.5,7.5,380000.0
2016-12-14 10:25:00,7.5,7.51,7.49,7.51,193100.0,7.5,7.51,7.49,7.51,193100.0
2016-12-14 10:30:00,7.52,7.52,7.51,7.51,260000.0,7.52,7.52,7.51,7.51,260000.0
2016-12-14 10:35:00,7.51,7.51,7.5,7.51,186450.0,7.51,7.51,7.5,7.51,186450.0
2016-12-14 10:40:00,7.51,7.52,7.5,7.51,221250.0,7.51,7.52,7.5,7.51,221250.0
2016-12-14 10:45:00,7.51,7.52,7.51,7.52,357650.0,7.51,7.52,7.51,7.52,357650.0
2016-12-14 10:50:00,7.52,7.52,7.51,7.51,147500.0,7.52,7.52,7.51,7.51,147500.0
2016-12-14 10:55:00,7.52,7.54,7.5,7.54,1065550.0,7.52,7.54,7.5,7.54,1065550.0
2016-12-14 11:00:00,7.54,7.54,7.52,7.53,364300.0,7.54,7.54,7.52,7.53,364300.0
2016-12-14 11:05:00,7.53,7.54,7.53,7.53,290150.0,7.53,7.54,7.53,7.53,290150.0
2016-12-14 11:10:00,7.53,7.54,7.52,7.54,195000.0,7.53,7.54,7.52,7.54,195000.0
2016-12-14 11:15:00,7.54,7.57,7.54,7.57,1114550.0,7.54,7.57,7.54,7.57,1114550.0
2016-12-14 11:20:00,7.56,7.58,7.56,7.58,876500.0,7.56,7.58,7.56,7.58,876500.0
2016-12-14 11:25:00,7.57,7.58,7.57,7.57,548300.0,7.57,7.58,7.57,7.57,548300.0
2016-12-14 11:30:00,7.57,7.58,7.57,7.57,359050.0,7.57,7.58,7.57,7.57,359050.0
2016-12-14 11:35:00,7.57,7.58,7.57,7.57,570350.0,7.57,7.58,7.57,7.57,570350.0
2016-12-14 11:40:00,7.57,7.57,7.56,7.56,496600.0,7.57,7.57,7.56,7.56,496600.0
2016-12-14 11:45:00,7.56,7.57,7.56,7.56,252650.0,7.56,7.57,7.56,7.56,252650.0
2016-12-14 11:50:00,7.56,7.57,7.56,7.57,221500.0,7.56,7.57,7.56,7.57,221500.0
2016-12-14 11:55:00,7.57,7.57,7.57,7.57,95000.0,7.57,7.57,7.57,7.57,95000.0
2016-12-14 12:00:00,7.57,7.57,7.56,7.56,244250.0,7.57,7.57,7.56,7.56,244250.0
2016-12-14 12:05:00,7.56,7.57,7.56,7.57,311600.0,7.56,7.57,7.56,7.57,311600.0
2016-12-14 12:10:00,7.57,7.58,7.56,7.57,1301600.0,7.57,7.58,7.56,7.57,1301600.0
2016-12-14 12:15:00,7.57,7.6,7.57,7.59,1111900.0,7.57,7.6,7.57,7.59,1111900.0
2016-12-14 12:20:00,7.59,7.6,7.58,7.58,1456550.0,7.59,7.6,7.58,7.58,1456550.0
2016-12-14 12:25:00,7.58,7.59,7.57,7.58,385700.0,7.58,7.59,7.57,7.58,385700.0
2016-12-14 12:30:00,7.58,7.61,7.58,7.6,1019650.0,7.58,7.61,7.58,7.6,1019650.0
2016-12-14 12:35:00,7.6,7.64,7.6,7.64,1130400.0,7.6,7.64,7.6,7.64,1130400.0
2016-12-14 12:40:00,7.63,7.63,7.61,7.61,916600.0,7.63,7.63,7.61,7.61,916600.0
2016-12-14 12:45:00,7.62,7.62,7.61,7.62,229450.0,7.62,7.62,7.61,7.62,229450.0
2016-12-14 12:50:00,7.62,7.63,7.62,7.62,318700.0,7.62,7.63,7.62,7.62,318700.0
2016-12-14 12:55:00,7.62,7.64,7.62,7.64,397500.0,7.62,7.64,7.62,7.64,397500.0
2016-12-14 13:00:00,7.63,7.64,7.63,7.64,431250.0,7.63,7.64,7.63,7.64,431250.0
2016-12-14 13:05:00,7.64,7.64,7.62,7.62,555900.0,7.64,7.64,7.62,7.62,555900.0
2016-12-14 13:10:00,7.61,7.62,7.6,7.6,644450.0,7.61,7.62,7.6,7.6,644450.0
2016-12-14 13:15:00,7.6,7.63,7.6,7.62,997200.0,7.6,7.63,7.6,7.62,997200.0
2016-12-14 13:20:00,7.62,7.62,7.61,7.61,365050.0,7.62,7.62,7.61,7.61,365050.0
2016-12-14 13:25:00,7.61,7.62,7.61,7.62,455950.0,7.61,7.62,7.61,7.62,455950.0
2016-12-14 13:30:00,7.62,7.63,7.62,7.63,155000.0,7.62,7.63,7.62,7.63,155000.0
2016-12-14 13:35:00,7.63,7.64,7.62,7.64,606350.0,7.63,7.64,7.62,7.64,606350.0
2016-12-14 13:40:00,7.64,7.64,7.62,7.63,260300.0,7.64,7.64,7.62,7.63,260300.0
2016-12-14 13:45:00,7.63,7.65,7.62,7.64,913050.0,7.63,7.65,7.62,7.64,913050.0
2016-12-14 13:50:00,7.64,7.65,7.63,7.64,112700.0,7.64,7.65,7.63,7.64,112700.0
2016-12-14 13:55:00,7.64,7.67,7.63,7.67,647100.0,7.64,7.67,7.63,7.67,647100.0
2016-12-14 14:00:00,7.66,7.69,7.65,7.68,1088100.0,7.66,7.69,7.65,7.68,1088100.0
2016-12-14 14:05:00,7.67,7.69,7.66,7.69,922150.0,7.67,7.69,7.66,7.69,922150.0
2016-12-14 14:10:00,7.68,7.7,7.67,7.67,356500.0,7.68,7.7,7.67,7.67,356500.0
2016-12-14 14:15:00,7.67,7.7,7.67,7.7,1287150.0,7.67,7.7,7.67,7.7,1287150.0
2016-12-14 14:20:00,7.7,7.7,7.67,7.68,675100.0,7.7,7.7,7.67,7.68,675100.0
2016-12-14 14:25:00,7.67,7.68,7.65,7.65,994900.0,7.67,7.68,7.65,7.65,994900.0
2016-12-14 14:30:00,7.65,7.65,7.63,7.64,806350.0,7.65,7.65,7.63,7.64,806350.0
2016-12-14 14:35:00,7.64,7.64,7.62,7.62,672250.0,7.64,7.64,7.62,7.62,672250.0
2016-12-14 14:40:00,7.63,7.64,7.62,7.62,446000.0,7.63,7.64,7.62,7.62,446000.0
2016-12-14 14:45:00,7.62,7.63,7.61,7.62,450450.0,7.62,7.63,7.61,7.62,450450.0
2016-12-14 14:50:00,7.62,7.63,7.6,7.6,294300.0,7.62,7.63,7.6,7.6,294300.0
2016-12-14 14:55:00,7.61,7.61,7.58,7.59,231100.0,7.61,7.61,7.58,7.59,231100.0
2016-12-14 15:00:00,7.59,7.59,7.58,7.58,423650.0,7.59,7.59,7.58,7.58,423650.0
2016-12-14 15:05:00,7.58,7.58,7.57,7.57,496650.0,7.58,7.58,7.57,7.57,496650.0
2016-12-14 15:10:00,7.57,7.59,7.57,7.58,329500.0,7.57,7.59,7.57,7.58,329500.0
2016-12-14 15:15:00,7.58,7.58,7.56,7.56,619800.0,7.58,7.58,7.56,7.56,619800.0
2016-12-14 15:20:00,7.56,7.57,7.54,7.54,526150.0,7.56,7.57,7.54,7.54,526150.0
2016-12-14 15:25:00,7.55,7.56,7.54,7.55,1066800.0,7.55,7.56,7.54,7.55,1066800.0
2016-12-14 15:30:00,7.55,7.56,7.55,7.55,906200.0,7.55,7.56,7.55,7.55,906200.0
2016-12-14 15:35:00,7.55,7.55,7.52,7.52,1063450.0,7.55,7.55,7.52,7.52,1063450.0
2016-12-14 15:40:00,7.52,7.54,7.52,7.53,812200.0,7.52,7.54,7.52,7.53,812200.0
2016-12-14 15:45:00,7.53,7.54,7.52,7.53,1308700.0,7.53,7.54,7.52,7.53,1308700.0
2016-12-14 15:50:00,7.53,7.55,7.52,7.54,2126450.0,7.53,7.55,7.52,7.54,2126450.0
2016-12-14 15:55:00,7.53,7.54,7.51,7.51,2453150.0,7.53,7.54,7.51,7.51,2453150.0
2016-12-15 09:30:00,7.52,7.65,7.5,7.62,2366900.0,7.52,7.65,7.5,7.62,2366900.0
2016-12-15 09:35:00,7.62,7.62,7.56,7.56,620600.0,7.62,7.62,7.56,7.56,620600.0
2016-12-15 09:40:00,7.56,7.61,7.54,7.6,1305200.0,7.56,7.61,7.54,7.6,1305200.0
2016-12-15 09:45:00,7.6,7.68,7.59,7.63,2460750.0,7.6,7.68,7.59,7.63,2460750.0
2016-12-15 09:50:00,7.64,7.69,7.64,7.66,1711100.0,7.64,7.69,7.64,7.66,1711100.0
2016-12-15 09:55:00,7.66,7.69,7.65,7.69,838700.0,7.66,7.69,7.65,7.69,838700.0
2016-12-15 10:00:00,7.69,7.69,7.65,7.68,1372300.0,7.69,7.69,7.65,7.68,1372300.0
2016-12-15 10:05:00,7.68,7.7,7.67,7.68,1109900.0,7.68,7.7,7.67,7.68,1109900.0
2016-12-15 10:10:00,7.67,7.68,7.65,7.66,663250.0,7.67,7.68,7.65,7.66,663250.0
2016-12-15 10:15:00,7.66,7.66,7.63,7.64,409450.0,7.66,7.66,7.63,7.64,409450.0
2016-12-15 10:20:00,7.64,7.67,7.64,7.65,846900.0,7.64,7.67,7.64,7.65,846900.0
2016-12-15 10:25:00,7.66,7.67,7.63,7.66,1021850.0,7.66,7.67,7.63,7.66,1021850.0
2016-12-15 10:30:00,7.66,7.69,7.66,7.68,463950.0,7.66,7.69,7.66,7.68,463950.0
2016-12-15 10:35:00,7.68,7.69,7.67,7.68,526100.0,7.68,7.69,7.67,7.68,526100.0
2016-12-15 10:40:00,7.68,7.69,7.68,7.68,318800.0,7.68,7.69,7.68,7.68,318800.0
2016-12-15 10:45:00,7.68,7.68,7.66,7.67,312500.0,7.68,7.68,7.66,7.67,312500.0
2016-12-15 10:50:00,7.67,7.69,7.66,7.69,1092200.0,7.67,7.69,7.66,7.69,1092200.0
2016-12-15 10:55:00,7.69,7.71,7.69,7.7,1773250.0,7.69,7.71,7.69,7.7,1773250.0
2016-12-15 11:00:00,7.7,7.71,7.7,7.7,409900.0,7.7,7.71,7.7,7.7,409900.0
2016-12-15 11:05:00,7.7,7.7,7.69,7.7,1216200.0,7.7,7.7,7.69,7.7,1216200.0
2016-12-15 11:10:00,7.7,7.71,7.67,7.68,1023900.0,7.7,7.71,7.67,7.68,1023900.0
2016-12-15 11:15:00,7.69,7.71,7.69,7.71,446950.0,7.69,7.71,7.69,7.71,446950.0
2016-12-15 11:20:00,7.71,7.72,7.68,7.68,469350.0,7.71,7.72,7.68,7.68,469350.0
2016-12-15 11:25:00,7.68,7.68,7.67,7.67,349300.0,7.68,7.68,7.67,7.67,349300.0
2016-12-15 11:30:00,7.67,7.67,7.66,7.66,284000.0,7.67,7.67,7.66,7.66,284000.0
2016-12-15 11:35:00,7.66,7.67,7.65,7.66,339800.0,7.66,7.67,7.65,7.66,339800.0
2016-12-15 11:40:00,7.66,7.68,7.66,7.68,215700.0,7.66,7.68,7.66,7.68,215700.0
2016-12-15 11:45:00,7.68,7.68,7.66,7.67,952750.0,7.68,7.68,7.66,7.67,952750.0
2016-12-15 11:50:00,7.67,7.67,7.65,7.65,603450.0,7.67,7.67,7.65,7.65,603450.0
2016-12-15 11:55:00,7.65,7.65,7.63,7.64,461100.0,7.65,7.65,7.63,7.64,461100.0
2016-12-15 12:00:00,7.65,7.65,7.62,7.64,1197300.0,7.65,7.65,7.62,7.64,1197300.0
2016-12-15 12:05:00,7.64,7.65,7.63,7.64,180450.0,7.64,7.65,7.63,7.64,180450.0
2016-12-15 12:10:00,7.65,7.65,7.64,7.64,226950.0,7.65,7.65,7.64,7.64,226950.0
2016-12-15 12:15:00,7.64,7.65,7.63,7.63,200100.0,7.64,7.65,7.63,7.63,200100.0
2016-12-15 12:20:00,7.63,7.63,7.62,7.63,104700.0,7.63,7.63,7.62,7.63,104700.0
2016-12-15 12:25:00,7.63,7.63,7.63,7.63,75000.0,7.63,7.63,7.63,7.63,75000.0
2016-12-15 12:30:00,7.62,7.63,7.61,7.62,842250.0,7.62,7.63,7.61,7.62,842250.0
2016-12-15 12:35:00,7.62,7.63,7.6,7.6,598450.0,7.62,7.63,7.6,7.6,598450.0
2016-12-15 12:40:00,7.6,7.62,7.6,7.6,135000.0,7.6,7.62,7.6,7.6,135000.0
2016-12-15 12:45:00,7.6,7.61,7.59,7.59,211000.0,7.6,7.61,7.59,7.59,211000.0
2016-12-15 12:50:00,7.59,7.6,7.58,7.58,165000.0,7.59,7.6,7.58,7.58,165000.0
2016-12-15 12:55:00,7.59,7.6,7.59,7.59,91550.0,7.59,7.6,7.59,7.59,91550.0
2016-12-15 13:00:00,7.59,7.59,7.58,7.58,240500.0,7.59,7.59,7.58,7.58,240500.0
2016-12-15 13:05:00,7.59,7.6,7.59,7.6,345150.0,7.59,7.6,7.59,7.6,345150.0
2016-12-15 13:10:00,7.6,7.61,7.6,7.6,330200.0,7.6,7.61,7.6,7.6,330200.0
2016-12-15 13:15:00,7.61,7.62,7.6,7.62,602800.0,7.61,7.62,7.6,7.62,602800.0
2016-12-15 13:20:00,7.62,7.63,7.61,7.63,792500.0,7.62,7.63,7.61,7.63,792500.0
2016-12-15 13:25:00,7.63,7.63,7.61,7.62,847700.0,7.63,7.63,7.61,7.62,847700.0
2016-12-15 13:30:00,7.62,7.62,7.61,7.62,125750.0,7.62,7.62,7.61,7.62,125750.0
2016-12-15 13:35:00,7.61,7.62,7.6,7.62,145000.0,7.61,7.62,7.6,7.62,145000.0
2016-12-15 13:40:00,7.62,7.63,7.62,7.63,85000.0,7.62,7.63,7.62,7.63,85000.0
2016-12-15 13:45:00,7.62,7.62,7.6,7.61,165000.0,7.62,7.62,7.6,7.61,165000.0
2016-12-15 13:50:00,7.61,7.63,7.61,7.61,132500.0,7.61,7.63,7.61,7.61,132500.0
2016-12-15 13:55:00,7.62,7.62,7.61,7.61,101400.0,7.62,7.62,7.61,7.61,101400.0
2016-12-15 14:00:00,7.62,7.62,7.61,7.61,470750.0,7.62,7.62,7.61,7.61,470750.0
2016-12-15 14:05:00,7.61,7.63,7.61,7.62,591750.0,7.61,7.63,7.61,7.62,591750.0
2016-12-15 14:10:00,7.62,7.63,7.62,7.62,556200.0,7.62,7.63,7.62,7.62,556200.0
2016-12-15 14:15:00,7.62,7.64,7.62,7.64,393300.0,7.62,7.64,7.62,7.64,393300.0
2016-12-15 14:20:00,7.64,7.64,7.64,7.64,75000.0,7.64,7.64,7.64,7.64,75000.0
2016-12-15 14:25:00,7.64,7.64,7.63,7.64,105000.0,7.64,7.64,7.63,7.64,105000.0
2016-12-15 14:30:00,7.63,7.65,7.63,7.64,204000.0,7.63,7.65,7.63,7.64,204000.0
2016-12-15 14:35:00,7.64,7.66,7.63,7.65,252300.0,7.64,7.66,7.63,7.65,252300.0
2016-12-15 14:40:00,7.65,7.66,7.64,7.64,112100.0,7.65,7.66,7.64,7.64,112100.0
2016-12-15 14:45:00,7.65,7.65,7.64,7.65,240000.0,7.65,7.65,7.64,7.65,240000.0
2016-12-15 14:50:00,7.65,7.65,7.63,7.65,294500.0,7.65,7.65,7.63,7.65,294500.0
2016-12-15 14:55:00,7.64,7.65,7.63,7.64,421150.0,7.64,7.65,7.63,7.64,421150.0
2016-12-15 15:00:00,7.64,7.65,7.64,7.65,130000.0,7.64,7.65,7.64,7.65,130000.0
2016-12-15 15:05:00,7.65,7.66,7.65,7.66,531150.0,7.65,7.66,7.65,7.66,531150.0
2016-12-15 15:10:00,7.66,7.67,7.66,7.67,273100.0,7.66,7.67,7.66,7.67,273100.0
2016-12-15 15:15:00,7.66,7.67,7.66,7.66,694000.0,7.66,7.67,7.66,7.66,694000.0
2016-12-15 15:20:00,7.66,7.66,7.65,7.65,194050.0,7.66,7.66,7.65,7.65,194050.0
2016-12-15 15:25:00,7.65,7.65,7.65,7.65,101250.0,7.65,7.65,7.65,7.65,101250.0
2016-12-15 15:30:00,7.65,7.65,7.64,7.65,161550.0,7.65,7.65,7.64,7.65,161550.0
2016-12-15 15:35:00,7.65,7.65,7.65,7.65,316700.0,7.65,7.65,7.65,7.65,316700.0
2016-12-15 15:40:00,7.65,7.66,7.64,7.66,475450.0,7.65,7.66,7.64,7.66,475450.0
2016-12-15 15:45:00,7.65,7.66,7.64,7.65,333200.0,7.65,7.66,7.64,7.65,333200.0
2016-12-15 15:50:00,7.65,7.65,7.64,7.65,831250.0,7.65,7.65,7.64,7.65,831250.0
2016-12-15 15:55:00,7.65,7.65,7.64,7.65,1283350.0,7.65,7.65,7.64,7.65,1283350.0
2016-12-16 09:30:00,7.66,7.8,7.66,7.8,2786050.0,7.66,7.8,7.66,7.8,2786050.0
2016-12-16 09:35:00,7.78,7.85,7.77,7.8,2548650.0,7.78,7.85,7.77,7.8,2548650.0
2016-12-16 09:40:00,7.8,7.84,7.78,7.81,1581700.0,7.8,7.84,7.78,7.81,1581700.0
2016-12-16 09:45:00,7.81,7.83,7.79,7.8,1357950.0,7.81,7.83,7.79,7.8,1357950.0
2016-12-16 09:50:00,7.8,7.84,7.79,7.82,625450.0,7.8,7.84,7.79,7.82,625450.0
2016-12-16 09:55:00,7.81,7.88,7.81,7.87,1307000.0,7.81,7.88,7.81,7.87,1307000.0
2016-12-16 10:00:00,7.85,7.89,7.85,7.85,1897450.0,7.85,7.89,7.85,7.85,1897450.0
2016-12-16 10:05:00,7.86,7.88,7.85,7.88,876750.0,7.86,7.88,7.85,7.88,876750.0
2016-12-16 10:10:00,7.87,7.9,7.87,7.88,1032200.0,7.87,7.9,7.87,7.88,1032200.0
2016-12-16 10:15:00,7.88,7.89,7.83,7.86,976100.0,7.88,7.89,7.83,7.86,976100.0
2016-12-16 10:20:00,7.87,7.87,7.85,7.86,362600.0,7.87,7.87,7.85,7.86,362600.0
2016-12-16 10:25:00,7.86,7.88,7.86,7.87,514750.0,7.86,7.88,7.86,7.87,514750.0
2016-12-16 10:30:00,7.87,7.9,7.87,7.89,2089100.0,7.87,7.9,7.87,7.89,2089100.0
2016-12-16 10:35:00,7.88,7.89,7.85,7.86,885100.0,7.88,7.89,7.85,7.86,885100.0
2016-12-16 10:40:00,7.85,7.86,7.84,7.85,386950.0,7.85,7.86,7.84,7.85,386950.0
2016-12-16 10:45:00,7.85,7.86,7.82,7.82,538400.0,7.85,7.86,7.82,7.82,538400.0
2016-12-16 10:50:00,7.82,7.83,7.8,7.83,1535950.0,7.82,7.83,7.8,7.83,1535950.0
2016-12-16 10:55:00,7.82,7.84,7.82,7.82,1630100.0,7.82,7.84,7.82,7.82,1630100.0
2016-12-16 11:00:00,7.81,7.83,7.81,7.82,456450.0,7.81,7.83,7.81,7.82,456450.0
2016-12-16 11:05:00,7.82,7.82,7.8,7.81,472800.0,7.82,7.82,7.8,7.81,472800.0
2016-12-16 11:10:00,7.81,7.82,7.81,7.81,283600.0,7.81,7.82,7.81,7.81,283600.0
2016-12-16 11:15:00,7.81,7.81,7.79,7.79,497600.0,7.81,7.81,7.79,7.79,497600.0
2016-12-16 11:20:00,7.79,7.81,7.79,7.8,721150.0,7.79,7.81,7.79,7.8,721150.0
2016-12-16 11:25:00,7.8,7.81,7.77,7.77,1564650.0,7.8,7.81,7.77,7.77,1564650.0
2016-12-16 11:30:00,7.77,7.81,7.77,7.81,601850.0,7.77,7.81,7.77,7.81,601850.0
2016-12-16 11:35:00,7.81,7.81,7.81,7.81,146950.0,7.81,7.81,7.81,7.81,146950.0
2016-12-16 11:40:00,7.81,7.83,7.81,7.82,295300.0,7.81,7.83,7.81,7.82,295300.0
2016-12-16 11:45:00,7.83,7.84,7.82,7.84,769000.0,7.83,7.84,7.82,7.84,769000.0
2016-12-16 11:50:00,7.84,7.85,7.83,7.84,407000.0,7.84,7.85,7.83,7.84,407000.0
2016-12-16 11:55:00,7.84,7.84,7.81,7.82,400550.0,7.84,7.84,7.81,7.82,400550.0
2016-12-16 12:00:00,7.83,7.84,7.82,7.82,467500.0,7.83,7.84,7.82,7.82,467500.0
2016-12-16 12:05:00,7.83,7.83,7.81,7.81,416250.0,7.83,7.83,7.81,7.81,416250.0
2016-12-16 12:10:00,7.81,7.81,7.8,7.8,252750.0,7.81,7.81,7.8,7.8,252750.0
2016-12-16 12:15:00,7.8,7.82,7.8,7.81,369950.0,7.8,7.82,7.8,7.81,369950.0
2016-12-16 12:20:00,7.81,7.82,7.81,7.82,262850.0,7.81,7.82,7.81,7.82,262850.0
2016-12-16 12:25:00,7.81,7.81,7.8,7.8,570000.0,7.81,7.81,7.8,7.8,570000.0
2016-12-16 12:30:00,7.8,7.8,7.79,7.79,275150.0,7.8,7.8,7.79,7.79,275150.0
2016-12-16 12:35:00,7.79,7.79,7.78,7.78,852850.0,7.79,7.79,7.78,7.78,852850.0
2016-12-16 12:40:00,7.78,7.79,7.77,7.77,325450.0,7.78,7.79,7.77,7.77,325450.0
2016-12-16 12:45:00,7.77,7.79,7.77,7.78,250950.0,7.77,7.79,7.77,7.78,250950.0
2016-12-16 12:50:00,7.78,7.78,7.77,7.78,161800.0,7.78,7.78,7.77,7.78,161800.0
2016-12-16 12:55:00,7.78,7.8,7.78,7.79,428400.0,7.78,7.8,7.78,7.79,428400.0
2016-12-16 13:00:00,7.8,7.81,7.79,7.81,948350.0,7.8,7.81,7.79,7.81,948350.0
2016-12-16 13:05:00,7.81,7.83,7.8,7.82,528400.0,7.81,7.83,7.8,7.82,528400.0
2016-12-16 13:10:00,7.82,7.82,7.81,7.82,353650.0,7.82,7.82,7.81,7.82,353650.0
2016-12-16 13:15:00,7.82,7.82,7.8,7.81,492500.0,7.82,7.82,7.8,7.81,492500.0
2016-12-16 13:20:00,7.81,7.81,7.8,7.8,511500.0,7.81,7.81,7.8,7.8,511500.0
2016-12-16 13:25:00,7.81,7.81,7.81,7.81,155000.0,7.81,7.81,7.81,7.81,155000.0
2016-12-16 13:30:00,7.82,7.82,7.82,7.82,638350.0,7.82,7.82,7.82,7.82,638350.0
2016-12-16 13:35:00,7.82,7.83,7.82,7.82,233500.0,7.82,7.83,7.82,7.82,233500.0
2016-12-16 13:40:00,7.82,7.82,7.82,7.82,256050.0,7.82,7.82,7.82,7.82,256050.0
2016-12-16 13:45:00,7.82,7.83,7.8,7.82,926200.0,7.82,7.83,7.8,7.82,926200.0
2016-12-16 13:50:00,7.82,7.82,7.82,7.82,113050.0,7.82,7.82,7.82,7.82,113050.0
2016-12-16 13:55:00,7.82,7.82,7.8,7.8,409800.0,7.82,7.82,7.8,7.8,409800.0
2016-12-16 14:00:00,7.8,7.81,7.8,7.81,207650.0,7.8,7.81,7.8,7.81,207650.0
2016-12-16 14:05:00,7.8,7.81,7.8,7.81,129900.0,7.8,7.81,7.8,7.81,129900.0
2016-12-16 14:10:00,7.8,7.81,7.8,7.81,161000.0,7.8,7.81,7.8,7.81,161000.0
2016-12-16 14:15:00,7.81,7.82,7.81,7.82,282750.0,7.81,7.82,7.81,7.82,282750.0
2016-12-16 14:20:00,7.82,7.82,7.81,7.81,211550.0,7.82,7.82,7.81,7.81,211550.0
2016-12-16 14:25:00,7.82,7.82,7.81,7.82,396800.0,7.82,7.82,7.81,7.82,396800.0
2016-12-16 14:30:00,7.82,7.83,7.82,7.83,245200.0,7.82,7.83,7.82,7.83,245200.0
2016-12-16 14:35:00,7.83,7.83,7.82,7.83,237550.0,7.83,7.83,7.82,7.83,237550.0
2016-12-16 14:40:00,7.83,7.83,7.82,7.83,293250.0,7.83,7.83,7.82,7.83,293250.0
2016-12-16 14:45:00,7.83,7.83,7.83,7.83,148150.0,7.83,7.83,7.83,7.83,148150.0
2016-12-16 14:50:00,7.83,7.83,7.83,7.83,139450.0,7.83,7.83,7.83,7.83,139450.0
2016-12-16 14:55:00,7.83,7.83,7.82,7.83,366200.0,7.83,7.83,7.82,7.83,366200.0
2016-12-16 15:00:00,7.83,7.83,7.82,7.83,243150.0,7.83,7.83,7.82,7.83,243150.0
2016-12-16 15:05:00,7.83,7.83,7.82,7.83,318700.0,7.83,7.83,7.82,7.83,318700.0
2016-12-16 15:10:00,7.83,7.83,7.83,7.83,166750.0,7.83,7.83,7.83,7.83,166750.0
2016-12-16 15:15:00,7.83,7.84,7.83,7.84,550300.0,7.83,7.84,7.83,7.84,550300.0
2016-12-16 15:20:00,7.84,7.84,7.83,7.84,837200.0,7.84,7.84,7.83,7.84,837200.0
2016-12-16 15:25:00,7.84,7.84,7.83,7.83,340200.0,7.84,7.84,7.83,7.83,340200.0
2016-12-16 15:30:00,7.83,7.84,7.83,7.84,335000.0,7.83,7.84,7.83,7.84,335000.0
2016-12-16 15:35:00,7.84,7.85,7.84,7.84,413050.0,7.84,7.85,7.84,7.84,413050.0
2016-12-16 15:40:00,7.84,7.84,7.83,7.83,363150.0,7.84,7.84,7.83,7.83,363150.0
2016-12-16 15:45:00,7.83,7.84,7.82,7.82,717100.0,7.83,7.84,7.82,7.82,717100.0
2016-12-16 15:50:00,7.82,7.84,7.82,7.84,949800.0,7.82,7.84,7.82,7.84,949800.0
2016-12-16 15:55:00,7.84,7.84,7.83,7.84,3161050.0,7.84,7.84,7.83,7.84,3161050.0
2016-12-19 09:30:00,7.81,7.82,7.78,7.81,767550.0,7.81,7.82,7.78,7.81,767550.0
2016-12-19 09:35:00,7.8,7.84,7.8,7.82,481800.0,7.8,7.84,7.8,7.82,481800.0
2016-12-19 09:40:00,7.82,7.91,7.82,7.9,935300.0,7.82,7.91,7.82,7.9,935300.0
2016-12-19 09:45:00,7.9,7.92,7.89,7.89,949100.0,7.9,7.92,7.89,7.89,949100.0
2016-12-19 09:50:00,7.88,7.89,7.86,7.88,506200.0,7.88,7.89,7.86,7.88,506200.0
2016-12-19 09:55:00,7.88,7.91,7.87,7.88,567400.0,7.88,7.91,7.87,7.88,567400.0
2016-12-19 10:00:00,7.88,7.89,7.85,7.86,572000.0,7.88,7.89,7.85,7.86,572000.0
2016-12-19 10:05:00,7.86,7.86,7.82,7.83,416600.0,7.86,7.86,7.82,7.83,416600.0
2016-12-19 10:10:00,7.83,7.84,7.82,7.82,609000.0,7.83,7.84,7.82,7.82,609000.0
2016-12-19 10:15:00,7.82,7.83,7.79,7.81,822550.0,7.82,7.83,7.79,7.81,822550.0
2016-12-19 10:20:00,7.81,7.81,7.79,7.79,460000.0,7.81,7.81,7.79,7.79,460000.0
2016-12-19 10:25:00,7.8,7.82,7.8,7.82,247000.0,7.8,7.82,7.8,7.82,247000.0
2016-12-19 10:30:00,7.82,7.83,7.82,7.82,189000.0,7.82,7.83,7.82,7.82,189000.0
2016-12-19 10:35:00,7.82,7.85,7.81,7.84,1130300.0,7.82,7.85,7.81,7.84,1130300.0
2016-12-19 10:40:00,7.85,7.85,7.82,7.82,205000.0,7.85,7.85,7.82,7.82,205000.0
2016-12-19 10:45:00,7.82,7.83,7.82,7.82,120950.0,7.82,7.83,7.82,7.82,120950.0
2016-12-19 10:50:00,7.82,7.83,7.81,7.81,128050.0,7.82,7.83,7.81,7.81,128050.0
2016-12-19 10:55:00,7.82,7.82,7.8,7.8,145200.0,7.82,7.82,7.8,7.8,145200.0
2016-12-19 11:00:00,7.8,7.8,7.79,7.8,164400.0,7.8,7.8,7.79,7.8,164400.0
2016-12-19 11:05:00,7.81,7.81,7.8,7.81,150000.0,7.81,7.81,7.8,7.81,150000.0
2016-12-19 11:10:00,7.82,7.84,7.81,7.83,390100.0,7.82,7.84,7.81,7.83,390100.0
2016-12-19 11:15:00,7.83,7.84,7.83,7.83,164000.0,7.83,7.84,7.83,7.83,164000.0
2016-12-19 11:20:00,7.83,7.84,7.82,7.82,301300.0,7.83,7.84,7.82,7.82,301300.0
2016-12-19 11:25:00,7.82,7.83,7.82,7.82,110000.0,7.82,7.83,7.82,7.82,110000.0
2016-12-19 11:30:00,7.82,7.82,7.81,7.81,55000.0,7.82,7.82,7.81,7.81,55000.0
2016-12-19 11:35:00,7.81,7.83,7.81,7.81,404900.0,7.81,7.83,7.81,7.81,404900.0
2016-12-19 11:40:00,7.81,7.81,7.8,7.8,95000.0,7.81,7.81,7.8,7.8,95000.0
2016-12-19 11:45:00,7.8,7.81,7.79,7.8,208300.0,7.8,7.81,7.79,7.8,208300.0
2016-12-19 11:50:00,7.8,7.8,7.8,7.8,66250.0,7.8,7.8,7.8,7.8,66250.0
2016-12-19 11:55:00,7.8,7.8,7.8,7.8,35000.0,7.8,7.8,7.8,7.8,35000.0
2016-12-19 12:00:00,7.79,7.8,7.79,7.79,239600.0,7.79,7.8,7.79,7.79,239600.0
2016-12-19 12:05:00,7.79,7.79,7.78,7.79,566650.0,7.79,7.79,7.78,7.79,566650.0
2016-12-19 12:10:00,7.79,7.8,7.79,7.8,277550.0,7.79,7.8,7.79,7.8,277550.0
2016-12-19 12:15:00,7.8,7.81,7.79,7.79,359600.0,7.8,7.81,7.79,7.79,359600.0
2016-12-19 12:20:00,7.8,7.81,7.8,7.81,40000.0,7.8,7.81,7.8,7.81,40000.0
2016-12-19 12:25:00,7.8,7.8,7.8,7.8,89400.0,7.8,7.8,7.8,7.8,89400.0
2016-12-19 12:30:00,7.8,7.8,7.79,7.8,170000.0,7.8,7.8,7.79,7.8,170000.0
2016-12-19 12:35:00,7.8,7.8,7.79,7.79,111000.0,7.8,7.8,7.79,7.79,111000.0
2016-12-19 12:40:00,7.79,7.79,7.79,7.79,67650.0,7.79,7.79,7.79,7.79,67650.0
2016-12-19 12:45:00,7.79,7.79,7.79,7.79,143950.0,7.79,7.79,7.79,7.79,143950.0
2016-12-19 12:50:00,7.79,7.79,7.79,7.79,60000.0,7.79,7.79,7.79,7.79,60000.0
2016-12-19 12:55:00,7.79,7.8,7.79,7.8,218300.0,7.79,7.8,7.79,7.8,218300.0
2016-12-19 13:00:00,7.8,7.8,7.8,7.8,138800.0,7.8,7.8,7.8,7.8,138800.0
2016-12-19 13:05:00,7.8,7.8,7.8,7.8,72500.0,7.8,7.8,7.8,7.8,72500.0
2016-12-19 13:10:00,7.8,7.81,7.8,7.8,73500.0,7.8,7.81,7.8,7.8,73500.0
2016-12-19 13:15:00,7.8,7.81,7.8,7.81,285800.0,7.8,7.81,7.8,7.81,285800.0
2016-12-19 13:20:00,7.81,7.83,7.81,7.82,547450.0,7.81,7.83,7.81,7.82,547450.0
2016-12-19 13:25:00,7.83,7.83,7.82,7.83,60000.0,7.83,7.83,7.82,7.83,60000.0
2016-12-19 13:30:00,7.83,7.84,7.82,7.84,1283900.0,7.83,7.84,7.82,7.84,1283900.0
2016-12-19 13:35:00,7.83,7.84,7.83,7.83,205000.0,7.83,7.84,7.83,7.83,205000.0
2016-12-19 13:40:00,7.83,7.83,7.82,7.82,56000.0,7.83,7.83,7.82,7.82,56000.0
2016-12-19 13:45:00,7.82,7.82,7.82,7.82,160000.0,7.82,7.82,7.82,7.82,160000.0
2016-12-19 13:50:00,7.82,7.82,7.82,7.82,219450.0,7.82,7.82,7.82,7.82,219450.0
2016-12-19 13:55:00,7.82,7.82,7.82,7.82,129600.0,7.82,7.82,7.82,7.82,129600.0
2016-12-19 14:00:00,7.82,7.82,7.81,7.81,476400.0,7.82,7.82,7.81,7.81,476400.0
2016-12-19 14:05:00,7.81,7.83,7.81,7.83,623150.0,7.81,7.83,7.81,7.83,623150.0
2016-12-19 14:10:00,7.83,7.84,7.83,7.84,225000.0,7.83,7.84,7.83,7.84,225000.0
2016-12-19 14:15:00,7.83,7.83,7.82,7.83,728750.0,7.83,7.83,7.82,7.83,728750.0
2016-12-19 14:20:00,7.83,7.83,7.82,7.83,200000.0,7.83,7.83,7.82,7.83,200000.0
2016-12-19 14:25:00,7.83,7.84,7.83,7.84,510500.0,7.83,7.84,7.83,7.84,510500.0
2016-12-19 14:30:00,7.84,7.84,7.83,7.83,90350.0,7.84,7.84,7.83,7.83,90350.0
2016-12-19 14:35:00,7.82,7.83,7.82,7.83,125750.0,7.82,7.83,7.82,7.83,125750.0
2016-12-19 14:40:00,7.82,7.83,7.82,7.83,45050.0,7.82,7.83,7.82,7.83,45050.0
2016-12-19 14:45:00,7.83,7.83,7.82,7.82,105000.0,7.83,7.83,7.82,7.82,105000.0
2016-12-19 14:50:00,7.83,7.83,7.82,7.82,109800.0,7.83,7.83,7.82,7.82,109800.0
2016-12-19 14:55:00,7.83,7.83,7.81,7.82,132500.0,7.83,7.83,7.81,7.82,132500.0
2016-12-19 15:00:00,7.81,7.82,7.81,7.82,430250.0,7.81,7.82,7.81,7.82,430250.0
2016-12-19 15:05:00,7.82,7.82,7.81,7.81,106200.0,7.82,7.82,7.81,7.81,106200.0
2016-12-19 15:10:00,7.81,7.81,7.81,7.81,138250.0,7.81,7.81,7.81,7.81,138250.0
2016-12-19 15:15:00,7.81,7.81,7.8,7.8,210350.0,7.81,7.81,7.8,7.8,210350.0
2016-12-19 15:20:00,7.8,7.8,7.78,7.78,180350.0,7.8,7.8,7.78,7.78,180350.0
2016-12-19 15:25:00,7.78,7.79,7.78,7.79,253600.0,7.78,7.79,7.78,7.79,253600.0
2016-12-19 15:30:00,7.79,7.79,7.78,7.79,209150.0,7.79,7.79,7.78,7.79,209150.0
2016-12-19 15:35:00,7.79,7.8,7.79,7.8,437800.0,7.79,7.8,7.79,7.8,437800.0
2016-12-19 15:40:00,7.8,7.8,7.79,7.79,140000.0,7.8,7.8,7.79,7.79,140000.0
2016-12-19 15:45:00,7.79,7.8,7.79,7.79,429400.0,7.79,7.8,7.79,7.79,429400.0
2016-12-19 15:50:00,7.79,7.8,7.78,7.79,478700.0,7.79,7.8,7.78,7.79,478700.0
2016-12-19 15:55:00,7.79,7.8,7.78,7.79,926650.0,7.79,7.8,7.78,7.79,926650.0
2016-12-20 09:30:00,7.81,7.82,7.76,7.76,519150.0,7.81,7.82,7.76,7.76,519150.0
2016-12-20 09:35:00,7.77,7.79,7.75,7.77,468800.0,7.77,7.79,7.75,7.77,468800.0
2016-12-20 09:40:00,7.78,7.8,7.77,7.78,346900.0,7.78,7.8,7.77,7.78,346900.0
2016-12-20 09:45:00,7.78,7.78,7.76,7.76,328100.0,7.78,7.78,7.76,7.76,328100.0
2016-12-20 09:50:00,7.76,7.77,7.75,7.76,666700.0,7.76,7.77,7.75,7.76,666700.0
2016-12-20 09:55:00,7.76,7.79,7.76,7.79,482100.0,7.76,7.79,7.76,7.79,482100.0
2016-12-20 10:00:00,7.79,7.8,7.77,7.78,540600.0,7.79,7.8,7.77,7.78,540600.0
2016-12-20 10:05:00,7.77,7.79,7.77,7.77,277750.0,7.77,7.79,7.77,7.77,277750.0
2016-12-20 10:10:00,7.78,7.79,7.77,7.79,657150.0,7.78,7.79,7.77,7.79,657150.0
2016-12-20 10:15:00,7.79,7.79,7.77,7.78,455000.0,7.79,7.79,7.77,7.78,455000.0
2016-12-20 10:20:00,7.78,7.79,7.78,7.78,327400.0,7.78,7.79,7.78,7.78,327400.0
2016-12-20 10:25:00,7.77,7.79,7.77,7.77,840500.0,7.77,7.79,7.77,7.77,840500.0
2016-12-20 10:30:00,7.78,7.8,7.78,7.8,132650.0,7.78,7.8,7.78,7.8,132650.0
2016-12-20 10:35:00,7.79,7.81,7.79,7.8,285100.0,7.79,7.81,7.79,7.8,285100.0
2016-12-20 10:40:00,7.81,7.84,7.81,7.83,396500.0,7.81,7.84,7.81,7.83,396500.0
2016-12-20 10:45:00,7.84,7.84,7.82,7.83,280000.0,7.84,7.84,7.82,7.83,280000.0
2016-12-20 10:50:00,7.83,7.83,7.82,7.83,175500.0,7.83,7.83,7.82,7.83,175500.0
2016-12-20 10:55:00,7.83,7.84,7.83,7.84,186800.0,7.83,7.84,7.83,7.84,186800.0
2016-12-20 11:00:00,7.84,7.86,7.84,7.84,949300.0,7.84,7.86,7.84,7.84,949300.0
2016-12-20 11:05:00,7.84,7.85,7.83,7.84,166950.0,7.84,7.85,7.83,7.84,166950.0
2016-12-20 11:10:00,7.84,7.84,7.82,7.84,393650.0,7.84,7.84,7.82,7.84,393650.0
2016-12-20 11:15:00,7.83,7.83,7.83,7.83,40000.0,7.83,7.83,7.83,7.83,40000.0
2016-12-20 11:20:00,7.83,7.84,7.83,7.83,105000.0,7.83,7.84,7.83,7.83,105000.0
2016-12-20 11:25:00,7.83,7.84,7.83,7.84,724750.0,7.83,7.84,7.83,7.84,724750.0
2016-12-20 11:30:00,7.83,7.83,7.83,7.83,79150.0,7.83,7.83,7.83,7.83,79150.0
2016-12-20 11:35:00,7.83,7.83,7.82,7.83,90000.0,7.83,7.83,7.82,7.83,90000.0
2016-12-20 11:40:00,7.83,7.83,7.82,7.82,162750.0,7.83,7.83,7.82,7.82,162750.0
2016-12-20 11:45:00,7.82,7.82,7.82,7.82,151800.0,7.82,7.82,7.82,7.82,151800.0
2016-12-20 11:50:00,7.82,7.82,7.81,7.81,240050.0,7.82,7.82,7.81,7.81,240050.0
2016-12-20 11:55:00,7.81,7.81,7.81,7.81,40000.0,7.81,7.81,7.81,7.81,40000.0
2016-12-20 12:00:00,7.81,7.83,7.81,7.83,164150.0,7.81,7.83,7.81,7.83,164150.0
2016-12-20 12:05:00,7.83,7.84,7.83,7.84,226700.0,7.83,7.84,7.83,7.84,226700.0
2016-12-20 12:10:00,7.83,7.83,7.83,7.83,148300.0,7.83,7.83,7.83,7.83,148300.0
2016-12-20 12:15:00,7.83,7.84,7.83,7.84,52450.0,7.83,7.84,7.83,7.84,52450.0
2016-12-20 12:20:00,7.84,7.85,7.84,7.85,372700.0,7.84,7.85,7.84,7.85,372700.0
2016-12-20 12:25:00,7.85,7.85,7.84,7.85,493900.0,7.85,7.85,7.84,7.85,493900.0
2016-12-20 12:30:00,7.85,7.86,7.85,7.85,416050.0,7.85,7.86,7.85,7.85,416050.0
2016-12-20 12:35:00,7.85,7.85,7.82,7.84,409750.0,7.85,7.85,7.82,7.84,409750.0
2016-12-20 12:40:00,7.84,7.84,7.83,7.83,230500.0,7.84,7.84,7.83,7.83,230500.0
2016-12-20 12:45:00,7.84,7.84,7.83,7.83,160000.0,7.84,7.84,7.83,7.83,160000.0
2016-12-20 12:50:00,7.83,7.84,7.82,7.82,157250.0,7.83,7.84,7.82,7.82,157250.0
2016-12-20 12:55:00,7.82,7.82,7.81,7.81,80300.0,7.82,7.82,7.81,7.81,80300.0
2016-12-20 13:00:00,7.81,7.83,7.81,7.82,139300.0,7.81,7.83,7.81,7.82,139300.0
2016-12-20 13:05:00,7.82,7.82,7.81,7.81,37450.0,7.82,7.82,7.81,7.81,37450.0
2016-12-20 13:10:00,7.81,7.83,7.81,7.82,162550.0,7.81,7.83,7.81,7.82,162550.0
2016-12-20 13:15:00,7.82,7.82,7.81,7.82,105000.0,7.82,7.82,7.81,7.82,105000.0
2016-12-20 13:20:00,7.81,7.83,7.81,7.83,69400.0,7.81,7.83,7.81,7.83,69400.0
2016-12-20 13:25:00,7.83,7.84,7.82,7.84,423550.0,7.83,7.84,7.82,7.84,423550.0
2016-12-20 13:30:00,7.85,7.85,7.85,7.85,269750.0,7.85,7.85,7.85,7.85,269750.0
2016-12-20 13:35:00,7.85,7.85,7.83,7.83,360000.0,7.85,7.85,7.83,7.83,360000.0
2016-12-20 13:40:00,7.84,7.84,7.83,7.83,204750.0,7.84,7.84,7.83,7.83,204750.0
2016-12-20 13:45:00,7.83,7.85,7.83,7.84,325550.0,7.83,7.85,7.83,7.84,325550.0
2016-12-20 13:50:00,7.83,7.85,7.83,7.84,539400.0,7.83,7.85,7.83,7.84,539400.0
2016-12-20 13:55:00,7.85,7.85,7.83,7.83,205850.0,7.85,7.85,7.83,7.83,205850.0
2016-12-20 14:00:00,7.84,7.84,7.82,7.83,265350.0,7.84,7.84,7.82,7.83,265350.0
2016-12-20 14:05:00,7.83,7.83,7.81,7.82,50000.0,7.83,7.83,7.81,7.82,50000.0
2016-12-20 14:10:00,7.82,7.83,7.82,7.83,267500.0,7.82,7.83,7.82,7.83,267500.0
2016-12-20 14:15:00,7.83,7.83,7.82,7.83,134350.0,7.83,7.83,7.82,7.83,134350.0
2016-12-20 14:20:00,7.83,7.83,7.82,7.82,52400.0,7.83,7.83,7.82,7.82,52400.0
2016-12-20 14:25:00,7.82,7.82,7.82,7.82,70000.0,7.82,7.82,7.82,7.82,70000.0
2016-12-20 14:30:00,7.82,7.83,7.81,7.82,136600.0,7.82,7.83,7.81,7.82,136600.0
2016-12-20 14:35:00,7.82,7.82,7.81,7.82,95000.0,7.82,7.82,7.81,7.82,95000.0
2016-12-20 14:40:00,7.82,7.83,7.82,7.82,248350.0,7.82,7.83,7.82,7.82,248350.0
2016-12-20 14:45:00,7.82,7.83,7.82,7.82,78300.0,7.82,7.83,7.82,7.82,78300.0
2016-12-20 14:50:00,7.82,7.83,7.82,7.83,218350.0,7.82,7.83,7.82,7.83,218350.0
2016-12-20 14:55:00,7.83,7.83,7.82,7.83,134400.0,7.83,7.83,7.82,7.83,134400.0
2016-12-20 15:00:00,7.83,7.83,7.82,7.82,78250.0,7.83,7.83,7.82,7.82,78250.0
2016-12-20 15:05:00,7.82,7.82,7.8,7.8,648650.0,7.82,7.82,7.8,7.8,648650.0
2016-12-20 15:10:00,7.8,7.81,7.79,7.81,292650.0,7.8,7.81,7.79,7.81,292650.0
2016-12-20 15:15:00,7.8,7.81,7.8,7.81,215700.0,7.8,7.81,7.8,7.81,215700.0
2016-12-20 15:20:00,7.81,7.81,7.8,7.8,250050.0,7.81,7.81,7.8,7.8,250050.0
2016-12-20 15:25:00,7.8,7.8,7.79,7.79,200100.0,7.8,7.8,7.79,7.79,200100.0
2016-12-20 15:30:00,7.79,7.79,7.78,7.78,160200.0,7.79,7.79,7.78,7.78,160200.0
2016-12-20 15:35:00,7.78,7.79,7.77,7.78,227500.0,7.78,7.79,7.77,7.78,227500.0
2016-12-20 15:40:00,7.78,7.79,7.78,7.78,300900.0,7.78,7.79,7.78,7.78,300900.0
2016-12-20 15:45:00,7.78,7.79,7.78,7.78,286750.0,7.78,7.79,7.78,7.78,286750.0
2016-12-20 15:50:00,7.79,7.79,7.78,7.79,466550.0,7.79,7.79,7.78,7.79,466550.0
2016-12-20 15:55:00,7.79,7.79,7.78,7.79,1420650.0,7.79,7.79,7.78,7.79,1420650.0
2016-12-21 09:30:00,7.78,7.79,7.77,7.77,358150.0,7.78,7.79,7.77,7.77,358150.0
2016-12-21 09:35:00,7.78,7.83,7.78,7.82,404600.0,7.78,7.83,7.78,7.82,404600.0
2016-12-21 09:40:00,7.82,7.83,7.81,7.82,226400.0,7.82,7.83,7.81,7.82,226400.0
2016-12-21 09:45:00,7.81,7.82,7.8,7.81,407000.0,7.81,7.82,7.8,7.81,407000.0
2016-12-21 09:50:00,7.81,7.81,7.79,7.8,280150.0,7.81,7.81,7.79,7.8,280150.0
2016-12-21 09:55:00,7.8,7.8,7.78,7.79,295050.0,7.8,7.8,7.78,7.79,295050.0
2016-12-21 10:00:00,7.79,7.79,7.77,7.77,1686600.0,7.79,7.79,7.77,7.77,1686600.0
2016-12-21 10:05:00,7.77,7.8,7.77,7.78,1968150.0,7.77,7.8,7.77,7.78,1968150.0
2016-12-21 10:10:00,7.78,7.79,7.78,7.79,127950.0,7.78,7.79,7.78,7.79,127950.0
2016-12-21 10:15:00,7.8,7.83,7.79,7.82,712750.0,7.8,7.83,7.79,7.82,712750.0
2016-12-21 10:20:00,7.82,7.84,7.82,7.83,352500.0,7.82,7.84,7.82,7.83,352500.0
2016-12-21 10:25:00,7.83,7.86,7.82,7.86,525400.0,7.83,7.86,7.82,7.86,525400.0
2016-12-21 10:30:00,7.86,7.87,7.85,7.86,499250.0,7.86,7.87,7.85,7.86,499250.0
2016-12-21 10:35:00,7.86,7.88,7.86,7.86,811850.0,7.86,7.88,7.86,7.86,811850.0
2016-12-21 10:40:00,7.86,7.87,7.85,7.85,450000.0,7.86,7.87,7.85,7.85,450000.0
2016-12-21 10:45:00,7.85,7.87,7.84,7.85,1011900.0,7.85,7.87,7.84,7.85,1011900.0
2016-12-21 10:50:00,7.85,7.86,7.85,7.85,315000.0,7.85,7.86,7.85,7.85,315000.0
2016-12-21 10:55:00,7.85,7.86,7.85,7.85,758000.0,7.85,7.86,7.85,7.85,758000.0
2016-12-21 11:00:00,7.85,7.86,7.83,7.85,320150.0,7.85,7.86,7.83,7.85,320150.0
2016-12-21 11:05:00,7.84,7.85,7.84,7.84,330000.0,7.84,7.85,7.84,7.84,330000.0
2016-12-21 11:10:00,7.85,7.85,7.84,7.84,210000.0,7.85,7.85,7.84,7.84,210000.0
2016-12-21 11:15:00,7.85,7.85,7.84,7.84,342150.0,7.85,7.85,7.84,7.84,342150.0
2016-12-21 11:20:00,7.84,7.84,7.83,7.83,330000.0,7.84,7.84,7.83,7.83,330000.0
2016-12-21 11:25:00,7.83,7.83,7.81,7.81,210500.0,7.83,7.83,7.81,7.81,210500.0
2016-12-21 11:30:00,7.81,7.82,7.81,7.82,62500.0,7.81,7.82,7.81,7.82,62500.0
2016-12-21 11:35:00,7.82,7.84,7.81,7.84,945850.0,7.82,7.84,7.81,7.84,945850.0
2016-12-21 11:40:00,7.83,7.86,7.83,7.85,385000.0,7.83,7.86,7.83,7.85,385000.0
2016-12-21 11:45:00,7.85,7.87,7.85,7.86,714500.0,7.85,7.87,7.85,7.86,714500.0
2016-12-21 11:50:00,7.86,7.86,7.86,7.86,225000.0,7.86,7.86,7.86,7.86,225000.0
2016-12-21 11:55:00,7.86,7.88,7.86,7.88,667550.0,7.86,7.88,7.86,7.88,667550.0
2016-12-21 12:00:00,7.87,7.89,7.87,7.89,1761850.0,7.87,7.89,7.87,7.89,1761850.0
2016-12-21 12:05:00,7.89,7.9,7.88,7.89,874300.0,7.89,7.9,7.88,7.89,874300.0
2016-12-21 12:10:00,7.89,7.9,7.88,7.89,365000.0,7.89,7.9,7.88,7.89,365000.0
2016-12-21 12:15:00,7.89,7.89,7.89,7.89,40000.0,7.89,7.89,7.89,7.89,40000.0
2016-12-21 12:20:00,7.89,7.9,7.89,7.9,635500.0,7.89,7.9,7.89,7.9,635500.0
2016-12-21 12:25:00,7.89,7.9,7.87,7.87,1316000.0,7.89,7.9,7.87,7.87,1316000.0
2016-12-21 12:30:00,7.87,7.88,7.87,7.87,363450.0,7.87,7.88,7.87,7.87,363450.0
2016-12-21 12:35:00,7.87,7.88,7.87,7.87,195000.0,7.87,7.88,7.87,7.87,195000.0
2016-12-21 12:40:00,7.87,7.87,7.87,7.87,40000.0,7.87,7.87,7.87,7.87,40000.0
2016-12-21 12:45:00,7.87,7.88,7.87,7.88,46500.0,7.87,7.88,7.87,7.88,46500.0
2016-12-21 12:50:00,7.88,7.88,7.88,7.88,70000.0,7.88,7.88,7.88,7.88,70000.0
2016-12-21 12:55:00,7.88,7.88,7.87,7.87,120000.0,7.88,7.88,7.87,7.87,120000.0
2016-12-21 13:00:00,7.87,7.88,7.87,7.87,108350.0,7.87,7.88,7.87,7.87,108350.0
2016-12-21 13:05:00,7.87,7.87,7.86,7.86,95450.0,7.87,7.87,7.86,7.86,95450.0
2016-12-21 13:10:00,7.86,7.87,7.86,7.87,46400.0,7.86,7.87,7.86,7.87,46400.0
2016-12-21 13:15:00,7.87,7.87,7.86,7.86,105000.0,7.87,7.87,7.86,7.86,105000.0
2016-12-21 13:20:00,7.86,7.86,7.85,7.85,80000.0,7.86,7.86,7.85,7.85,80000.0
2016-12-21 13:25:00,7.85,7.86,7.85,7.86,157300.0,7.85,7.86,7.85,7.86,157300.0
2016-12-21 13:30:00,7.86,7.87,7.85,7.87,460650.0,7.86,7.87,7.85,7.87,460650.0
2016-12-21 13:35:00,7.87,7.87,7.86,7.86,160000.0,7.87,7.87,7.86,7.86,160000.0
2016-12-21 13:40:00,7.86,7.87,7.86,7.86,125000.0,7.86,7.87,7.86,7.86,125000.0
2016-12-21 13:45:00,7.86,7.87,7.86,7.86,50000.0,7.86,7.87,7.86,7.86,50000.0
2016-12-21 13:50:00,7.86,7.86,7.86,7.86,5000.0,7.86,7.86,7.86,7.86,5000.0
2016-12-21 13:55:00,7.86,7.87,7.86,7.86,241300.0,7.86,7.87,7.86,7.86,241300.0
2016-12-21 14:00:00,7.86,7.86,7.86,7.86,39000.0,7.86,7.86,7.86,7.86,39000.0
2016-12-21 14:05:00,7.86,7.86,7.86,7.86,121800.0,7.86,7.86,7.86,7.86,121800.0
2016-12-21 14:10:00,7.86,7.86,7.86,7.86,65000.0,7.86,7.86,7.86,7.86,65000.0
2016-12-21 14:15:00,7.86,7.86,7.86,7.86,178950.0,7.86,7.86,7.86,7.86,178950.0
2016-12-21 14:20:00,7.86,7.88,7.86,7.87,269500.0,7.86,7.88,7.86,7.87,269500.0
2016-12-21 14:25:00,7.87,7.87,7.86,7.86,120000.0,7.87,7.87,7.86,7.86,120000.0
2016-12-21 14:30:00,7.86,7.87,7.86,7.87,531600.0,7.86,7.87,7.86,7.87,531600.0
2016-12-21 14:35:00,7.86,7.87,7.86,7.86,319750.0,7.86,7.87,7.86,7.86,319750.0
2016-12-21 14:40:00,7.86,7.87,7.86,7.86,275500.0,7.86,7.87,7.86,7.86,275500.0
2016-12-21 14:45:00,7.85,7.85,7.85,7.85,34600.0,7.85,7.85,7.85,7.85,34600.0
2016-12-21 14:50:00,7.85,7.86,7.85,7.86,154650.0,7.85,7.86,7.85,7.86,154650.0
2016-12-21 14:55:00,7.85,7.86,7.85,7.85,271250.0,7.85,7.86,7.85,7.85,271250.0
2016-12-21 15:00:00,7.86,7.86,7.84,7.85,268950.0,7.86,7.86,7.84,7.85,268950.0
2016-12-21 15:05:00,7.85,7.86,7.85,7.86,365200.0,7.85,7.86,7.85,7.86,365200.0
2016-12-21 15:10:00,7.86,7.86,7.85,7.85,141000.0,7.86,7.86,7.85,7.85,141000.0
2016-12-21 15:15:00,7.85,7.86,7.85,7.85,93750.0,7.85,7.86,7.85,7.85,93750.0
2016-12-21 15:20:00,7.86,7.87,7.86,7.87,821450.0,7.86,7.87,7.86,7.87,821450.0
2016-12-21 15:25:00,7.87,7.89,7.87,7.88,812150.0,7.87,7.89,7.87,7.88,812150.0
2016-12-21 15:30:00,7.88,7.89,7.88,7.89,613950.0,7.88,7.89,7.88,7.89,613950.0
2016-12-21 15:35:00,7.89,7.89,7.87,7.88,645150.0,7.89,7.89,7.87,7.88,645150.0
2016-12-21 15:40:00,7.88,7.88,7.86,7.86,230000.0,7.88,7.88,7.86,7.86,230000.0
2016-12-21 15:45:00,7.86,7.88,7.86,7.88,652550.0,7.86,7.88,7.86,7.88,652550.0
2016-12-21 15:50:00,7.88,7.88,7.86,7.86,884500.0,7.88,7.88,7.86,7.86,884500.0
2016-12-21 15:55:00,7.87,7.88,7.86,7.87,1392550.0,7.87,7.88,7.86,7.87,1392550.0
2016-12-22 09:30:00,7.88,7.9,7.83,7.87,654250.0,7.88,7.9,7.83,7.87,654250.0
2016-12-22 09:35:00,7.85,7.87,7.81,7.81,799400.0,7.85,7.87,7.81,7.81,799400.0
2016-12-22 09:40:00,7.82,7.85,7.8,7.83,993000.0,7.82,7.85,7.8,7.83,993000.0
2016-12-22 09:45:00,7.85,7.87,7.82,7.87,758850.0,7.85,7.87,7.82,7.87,758850.0
2016-12-22 09:50:00,7.85,7.87,7.83,7.86,736250.0,7.85,7.87,7.83,7.86,736250.0
2016-12-22 09:55:00,7.87,7.88,7.85,7.85,160000.0,7.87,7.88,7.85,7.85,160000.0
2016-12-22 10:00:00,7.85,7.86,7.84,7.85,145000.0,7.85,7.86,7.84,7.85,145000.0
2016-12-22 10:05:00,7.85,7.87,7.85,7.87,272350.0,7.85,7.87,7.85,7.87,272350.0
2016-12-22 10:10:00,7.87,7.9,7.86,7.9,1204800.0,7.87,7.9,7.86,7.9,1204800.0
2016-12-22 10:15:00,7.9,7.93,7.9,7.93,1115950.0,7.9,7.93,7.9,7.93,1115950.0
2016-12-22 10:20:00,7.92,7.92,7.88,7.88,570400.0,7.92,7.92,7.88,7.88,570400.0
2016-12-22 10:25:00,7.88,7.89,7.86,7.87,303000.0,7.88,7.89,7.86,7.87,303000.0
2016-12-22 10:30:00,7.86,7.87,7.84,7.85,627700.0,7.86,7.87,7.84,7.85,627700.0
2016-12-22 10:35:00,7.85,7.85,7.83,7.85,290650.0,7.85,7.85,7.83,7.85,290650.0
2016-12-22 10:40:00,7.85,7.86,7.84,7.86,945600.0,7.85,7.86,7.84,7.86,945600.0
2016-12-22 10:45:00,7.84,7.84,7.84,7.84,120050.0,7.84,7.84,7.84,7.84,120050.0
2016-12-22 10:50:00,7.84,7.85,7.83,7.85,649350.0,7.84,7.85,7.83,7.85,649350.0
2016-12-22 10:55:00,7.86,7.86,7.84,7.84,209300.0,7.86,7.86,7.84,7.84,209300.0
2016-12-22 11:00:00,7.84,7.84,7.83,7.83,171000.0,7.84,7.84,7.83,7.83,171000.0
2016-12-22 11:05:00,7.83,7.85,7.82,7.84,225350.0,7.83,7.85,7.82,7.84,225350.0
2016-12-22 11:10:00,7.84,7.85,7.84,7.85,160000.0,7.84,7.85,7.84,7.85,160000.0
2016-12-22 11:15:00,7.85,7.86,7.85,7.85,282650.0,7.85,7.86,7.85,7.85,282650.0
2016-12-22 11:20:00,7.85,7.86,7.85,7.86,190000.0,7.85,7.86,7.85,7.86,190000.0
2016-12-22 11:25:00,7.86,7.87,7.85,7.86,975600.0,7.86,7.87,7.85,7.86,975600.0
2016-12-22 11:30:00,7.86,7.86,7.85,7.86,420550.0,7.86,7.86,7.85,7.86,420550.0
2016-12-22 11:35:00,7.86,7.86,7.85,7.85,262450.0,7.86,7.86,7.85,7.85,262450.0
2016-12-22 11:40:00,7.85,7.85,7.82,7.83,253300.0,7.85,7.85,7.82,7.83,253300.0
2016-12-22 11:45:00,7.83,7.85,7.83,7.84,710800.0,7.83,7.85,7.83,7.84,710800.0
2016-12-22 11:50:00,7.84,7.85,7.84,7.84,170000.0,7.84,7.85,7.84,7.84,170000.0
2016-12-22 11:55:00,7.85,7.85,7.84,7.84,237650.0,7.85,7.85,7.84,7.84,237650.0
2016-12-22 12:00:00,7.84,7.84,7.82,7.82,357450.0,7.84,7.84,7.82,7.82,357450.0
2016-12-22 12:05:00,7.82,7.84,7.82,7.83,356100.0,7.82,7.84,7.82,7.83,356100.0
2016-12-22 12:10:00,7.84,7.84,7.83,7.83,75000.0,7.84,7.84,7.83,7.83,75000.0
2016-12-22 12:15:00,7.83,7.84,7.83,7.83,360000.0,7.83,7.84,7.83,7.83,360000.0
2016-12-22 12:20:00,7.83,7.83,7.82,7.83,213300.0,7.83,7.83,7.82,7.83,213300.0
2016-12-22 12:25:00,7.83,7.85,7.83,7.84,702250.0,7.83,7.85,7.83,7.84,702250.0
2016-12-22 12:30:00,7.84,7.85,7.84,7.84,239000.0,7.84,7.85,7.84,7.84,239000.0
2016-12-22 12:35:00,7.84,7.85,7.84,7.84,120000.0,7.84,7.85,7.84,7.84,120000.0
2016-12-22 12:40:00,7.84,7.85,7.84,7.85,140000.0,7.84,7.85,7.84,7.85,140000.0
2016-12-22 12:45:00,7.85,7.86,7.85,7.86,299450.0,7.85,7.86,7.85,7.86,299450.0
2016-12-22 12:50:00,7.86,7.87,7.85,7.87,195200.0,7.86,7.87,7.85,7.87,195200.0
2016-12-22 12:55:00,7.86,7.87,7.85,7.86,244950.0,7.86,7.87,7.85,7.86,244950.0
2016-12-22 13:00:00,7.86,7.86,7.84,7.85,175000.0,7.86,7.86,7.84,7.85,175000.0
2016-12-22 13:05:00,7.84,7.85,7.84,7.85,299200.0,7.84,7.85,7.84,7.85,299200.0
2016-12-22 13:10:00,7.85,7.85,7.84,7.84,114250.0,7.85,7.85,7.84,7.84,114250.0
2016-12-22 13:15:00,7.84,7.84,7.84,7.84,135000.0,7.84,7.84,7.84,7.84,135000.0
2016-12-22 13:20:00,7.84,7.86,7.84,7.86,144050.0,7.84,7.86,7.84,7.86,144050.0
2016-12-22 13:25:00,7.85,7.86,7.85,7.85,293500.0,7.85,7.86,7.85,7.85,293500.0
2016-12-22 13:30:00,7.85,7.86,7.85,7.85,100000.0,7.85,7.86,7.85,7.85,100000.0
2016-12-22 13:35:00,7.85,7.86,7.85,7.86,115000.0,7.85,7.86,7.85,7.86,115000.0
2016-12-22 13:40:00,7.86,7.86,7.85,7.85,181200.0,7.86,7.86,7.85,7.85,181200.0
2016-12-22 13:45:00,7.86,7.87,7.85,7.87,309550.0,7.86,7.87,7.85,7.87,309550.0
2016-12-22 13:50:00,7.87,7.89,7.87,7.88,593750.0,7.87,7.89,7.87,7.88,593750.0
2016-12-22 13:55:00,7.89,7.89,7.87,7.87,341750.0,7.89,7.89,7.87,7.87,341750.0
2016-12-22 14:00:00,7.87,7.87,7.86,7.86,360000.0,7.87,7.87,7.86,7.86,360000.0
2016-12-22 14:05:00,7.86,7.87,7.86,7.86,135000.0,7.86,7.87,7.86,7.86,135000.0
2016-12-22 14:10:00,7.87,7.87,7.86,7.86,110000.0,7.87,7.87,7.86,7.86,110000.0
2016-12-22 14:15:00,7.87,7.87,7.86,7.86,65000.0,7.87,7.87,7.86,7.86,65000.0
2016-12-22 14:20:00,7.86,7.87,7.86,7.87,70000.0,7.86,7.87,7.86,7.87,70000.0
2016-12-22 14:25:00,7.86,7.87,7.86,7.86,161900.0,7.86,7.87,7.86,7.86,161900.0
2016-12-22 14:30:00,7.86,7.86,7.85,7.85,55450.0,7.86,7.86,7.85,7.85,55450.0
2016-12-22 14:35:00,7.85,7.86,7.84,7.84,103500.0,7.85,7.86,7.84,7.84,103500.0
2016-12-22 14:40:00,7.85,7.86,7.85,7.85,148900.0,7.85,7.86,7.85,7.85,148900.0
2016-12-22 14:45:00,7.85,7.85,7.84,7.84,120050.0,7.85,7.85,7.84,7.84,120050.0
2016-12-22 14:50:00,7.85,7.85,7.84,7.85,124900.0,7.85,7.85,7.84,7.85,124900.0
2016-12-22 14:55:00,7.85,7.86,7.85,7.86,86400.0,7.85,7.86,7.85,7.86,86400.0
2016-12-22 15:00:00,7.85,7.87,7.85,7.85,245050.0,7.85,7.87,7.85,7.85,245050.0
2016-12-22 15:05:00,7.85,7.85,7.84,7.85,130000.0,7.85,7.85,7.84,7.85,130000.0
2016-12-22 15:10:00,7.84,7.85,7.83,7.84,414900.0,7.84,7.85,7.83,7.84,414900.0
2016-12-22 15:15:00,7.83,7.84,7.83,7.84,695800.0,7.83,7.84,7.83,7.84,695800.0
2016-12-22 15:20:00,7.83,7.85,7.83,7.84,230950.0,7.83,7.85,7.83,7.84,230950.0
2016-12-22 15:25:00,7.84,7.84,7.83,7.83,72500.0,7.84,7.84,7.83,7.83,72500.0
2016-12-22 15:30:00,7.83,7.83,7.82,7.82,125000.0,7.83,7.83,7.82,7.82,125000.0
2016-12-22 15:35:00,7.82,7.83,7.82,7.82,462450.0,7.82,7.83,7.82,7.82,462450.0
2016-12-22 15:40:00,7.82,7.82,7.82,7.82,391250.0,7.82,7.82,7.82,7.82,391250.0
2016-12-22 15:45:00,7.81,7.82,7.81,7.82,762200.0,7.81,7.82,7.81,7.82,762200.0
2016-12-22 15:50:00,7.81,7.82,7.81,7.81,750000.0,7.81,7.82,7.81,7.81,750000.0
2016-12-22 15:55:00,7.81,7.83,7.81,7.82,1559300.0,7.81,7.83,7.81,7.82,1559300.0
2016-12-23 09:30:00,7.82,7.86,7.82,7.84,455050.0,7.82,7.86,7.82,7.84,455050.0
2016-12-23 09:35:00,7.84,7.84,7.82,7.83,182500.0,7.84,7.84,7.82,7.83,182500.0
2016-12-23 09:40:00,7.83,7.84,7.82,7.83,128200.0,7.83,7.84,7.82,7.83,128200.0
2016-12-23 09:45:00,7.83,7.84,7.82,7.84,110000.0,7.83,7.84,7.82,7.84,110000.0
2016-12-23 09:50:00,7.84,7.85,7.84,7.85,210000.0,7.84,7.85,7.84,7.85,210000.0
2016-12-23 09:55:00,7.85,7.86,7.84,7.84,280850.0,7.85,7.86,7.84,7.84,280850.0
2016-12-23 10:00:00,7.84,7.84,7.83,7.84,90000.0,7.84,7.84,7.83,7.84,90000.0
2016-12-23 10:05:00,7.83,7.84,7.83,7.84,427750.0,7.83,7.84,7.83,7.84,427750.0
2016-12-23 10:10:00,7.84,7.85,7.83,7.85,749100.0,7.84,7.85,7.83,7.85,749100.0
2016-12-23 10:15:00,7.85,7.87,7.85,7.85,703000.0,7.85,7.87,7.85,7.85,703000.0
2016-12-23 10:20:00,7.85,7.87,7.85,7.86,313350.0,7.85,7.87,7.85,7.86,313350.0
2016-12-23 10:25:00,7.87,7.88,7.86,7.87,246350.0,7.87,7.88,7.86,7.87,246350.0
2016-12-23 10:30:00,7.87,7.87,7.86,7.87,251050.0,7.87,7.87,7.86,7.87,251050.0
2016-12-23 10:35:00,7.87,7.88,7.86,7.87,258800.0,7.87,7.88,7.86,7.87,258800.0
2016-12-23 10:40:00,7.87,7.87,7.87,7.87,130000.0,7.87,7.87,7.87,7.87,130000.0
2016-12-23 10:45:00,7.87,7.89,7.87,7.88,453850.0,7.87,7.89,7.87,7.88,453850.0
2016-12-23 10:50:00,7.88,7.88,7.87,7.88,235000.0,7.88,7.88,7.87,7.88,235000.0
2016-12-23 10:55:00,7.88,7.88,7.87,7.87,266800.0,7.88,7.88,7.87,7.87,266800.0
2016-12-23 11:00:00,7.87,7.88,7.87,7.88,458550.0,7.87,7.88,7.87,7.88,458550.0
2016-12-23 11:05:00,7.88,7.88,7.85,7.85,549900.0,7.88,7.88,7.85,7.85,549900.0
2016-12-23 11:10:00,7.86,7.86,7.84,7.84,302500.0,7.86,7.86,7.84,7.84,302500.0
2016-12-23 11:15:00,7.85,7.85,7.84,7.85,237200.0,7.85,7.85,7.84,7.85,237200.0
2016-12-23 11:20:00,7.85,7.85,7.84,7.84,45000.0,7.85,7.85,7.84,7.84,45000.0
2016-12-23 11:25:00,7.84,7.85,7.83,7.84,327500.0,7.84,7.85,7.83,7.84,327500.0
2016-12-23 11:30:00,7.84,7.85,7.84,7.84,92500.0,7.84,7.85,7.84,7.84,92500.0
2016-12-23 11:35:00,7.84,7.84,7.84,7.84,55000.0,7.84,7.84,7.84,7.84,55000.0
2016-12-23 11:40:00,7.84,7.84,7.83,7.84,111100.0,7.84,7.84,7.83,7.84,111100.0
2016-12-23 11:45:00,7.84,7.84,7.82,7.83,765000.0,7.84,7.84,7.82,7.83,765000.0
2016-12-23 11:50:00,7.83,7.83,7.83,7.83,66000.0,7.83,7.83,7.83,7.83,66000.0
2016-12-23 11:55:00,7.83,7.83,7.83,7.83,35000.0,7.83,7.83,7.83,7.83,35000.0
2016-12-23 12:00:00,7.83,7.83,7.83,7.83,125000.0,7.83,7.83,7.83,7.83,125000.0
2016-12-23 12:05:00,7.83,7.84,7.82,7.82,237500.0,7.83,7.84,7.82,7.82,237500.0
2016-12-23 12:10:00,7.83,7.84,7.83,7.83,133650.0,7.83,7.84,7.83,7.83,133650.0
2016-12-23 12:15:00,7.83,7.84,7.83,7.84,101300.0,7.83,7.84,7.83,7.84,101300.0
2016-12-23 12:20:00,7.83,7.84,7.83,7.84,55000.0,7.83,7.84,7.83,7.84,55000.0
2016-12-23 12:25:00,7.84,7.84,7.83,7.84,215900.0,7.84,7.84,7.83,7.84,215900.0
2016-12-23 12:30:00,7.84,7.84,7.83,7.84,51150.0,7.84,7.84,7.83,7.84,51150.0
2016-12-23 12:35:00,7.84,7.84,7.83,7.83,75000.0,7.84,7.84,7.83,7.83,75000.0
2016-12-23 12:40:00,7.83,7.83,7.83,7.83,5000.0,7.83,7.83,7.83,7.83,5000.0
2016-12-23 12:45:00,7.83,7.83,7.83,7.83,84300.0,7.83,7.83,7.83,7.83,84300.0
2016-12-23 12:50:00,7.83,7.83,7.83,7.83,15000.0,7.83,7.83,7.83,7.83,15000.0
2016-12-23 12:55:00,7.83,7.83,7.82,7.82,534000.0,7.83,7.83,7.82,7.82,534000.0
2016-12-23 13:00:00,7.82,7.82,7.81,7.82,155000.0,7.82,7.82,7.81,7.82,155000.0
2016-12-23 13:05:00,7.81,7.82,7.81,7.81,240000.0,7.81,7.82,7.81,7.81,240000.0
2016-12-23 13:10:00,7.81,7.81,7.8,7.81,187550.0,7.81,7.81,7.8,7.81,187550.0
2016-12-23 13:15:00,7.81,7.81,7.81,7.81,50000.0,7.81,7.81,7.81,7.81,50000.0
2016-12-23 13:20:00,7.81,7.81,7.8,7.8,182500.0,7.81,7.81,7.8,7.8,182500.0
2016-12-23 13:25:00,7.8,7.81,7.79,7.8,1201950.0,7.8,7.81,7.79,7.8,1201950.0
2016-12-23 13:30:00,7.8,7.8,7.79,7.79,281650.0,7.8,7.8,7.79,7.79,281650.0
2016-12-23 13:35:00,7.79,7.79,7.78,7.78,253450.0,7.79,7.79,7.78,7.78,253450.0
2016-12-23 13:40:00,7.78,7.78,7.77,7.78,123200.0,7.78,7.78,7.77,7.78,123200.0
2016-12-23 13:45:00,7.77,7.78,7.77,7.78,52500.0,7.77,7.78,7.77,7.78,52500.0
2016-12-23 13:50:00,7.78,7.78,7.77,7.78,110000.0,7.78,7.78,7.77,7.78,110000.0
2016-12-23 13:55:00,7.78,7.79,7.78,7.79,269950.0,7.78,7.79,7.78,7.79,269950.0
2016-12-23 14:00:00,7.79,7.8,7.79,7.8,280350.0,7.79,7.8,7.79,7.8,280350.0
2016-12-23 14:05:00,7.8,7.81,7.8,7.8,130000.0,7.8,7.81,7.8,7.8,130000.0
2016-12-23 14:10:00,7.8,7.8,7.79,7.79,200550.0,7.8,7.8,7.79,7.79,200550.0
2016-12-23 14:15:00,7.79,7.79,7.79,7.79,21450.0,7.79,7.79,7.79,7.79,21450.0
2016-12-23 14:20:00,7.79,7.79,7.79,7.79,35200.0,7.79,7.79,7.79,7.79,35200.0
2016-12-23 14:25:00,7.79,7.79,7.78,7.79,95300.0,7.79,7.79,7.78,7.79,95300.0
2016-12-23 14:30:00,7.79,7.79,7.78,7.79,266250.0,7.79,7.79,7.78,7.79,266250.0
2016-12-23 14:35:00,7.79,7.79,7.79,7.79,25000.0,7.79,7.79,7.79,7.79,25000.0
2016-12-23 14:40:00,7.79,7.79,7.78,7.79,75000.0,7.79,7.79,7.78,7.79,75000.0
2016-12-23 14:45:00,7.79,7.81,7.79,7.81,123550.0,7.79,7.81,7.79,7.81,123550.0
2016-12-23 14:50:00,7.8,7.8,7.79,7.79,130000.0,7.8,7.8,7.79,7.79,130000.0
2016-12-23 14:55:00,7.8,7.8,7.79,7.8,466000.0,7.8,7.8,7.79,7.8,466000.0
2016-12-23 15:00:00,7.8,7.81,7.8,7.81,149000.0,7.8,7.81,7.8,7.81,149000.0
2016-12-23 15:05:00,7.8,7.81,7.8,7.81,55650.0,7.8,7.81,7.8,7.81,55650.0
2016-12-23 15:10:00,7.81,7.81,7.8,7.81,133000.0,7.81,7.81,7.8,7.81,133000.0
2016-12-23 15:15:00,7.81,7.81,7.81,7.81,207900.0,7.81,7.81,7.81,7.81,207900.0
2016-12-23 15:20:00,7.81,7.81,7.81,7.81,78500.0,7.81,7.81,7.81,7.81,78500.0
2016-12-23 15:25:00,7.81,7.81,7.8,7.81,532800.0,7.81,7.81,7.8,7.81,532800.0
2016-12-23 15:30:00,7.8,7.8,7.8,7.8,72500.0,7.8,7.8,7.8,7.8,72500.0
2016-12-23 15:35:00,7.8,7.81,7.8,7.8,483350.0,7.8,7.81,7.8,7.8,483350.0
2016-12-23 15:40:00,7.8,7.8,7.79,7.79,278700.0,7.8,7.8,7.79,7.79,278700.0
2016-12-23 15:45:00,7.79,7.79,7.79,7.79,198050.0,7.79,7.79,7.79,7.79,198050.0
2016-12-23 15:50:00,7.79,7.8,7.79,7.79,344100.0,7.79,7.8,7.79,7.79,344100.0
2016-12-23 15:55:00,7.79,7.79,7.78,7.79,826800.0,7.79,7.79,7.78,7.79,826800.0
2016-12-27 09:30:00,7.77,7.8,7.77,7.78,560800.0,7.77,7.8,7.77,7.78,560800.0
2016-12-27 09:35:00,7.8,7.84,7.8,7.83,693050.0,7.8,7.84,7.8,7.83,693050.0
2016-12-27 09:40:00,7.83,7.85,7.82,7.84,424550.0,7.83,7.85,7.82,7.84,424550.0
2016-12-27 09:45:00,7.83,7.85,7.83,7.84,335750.0,7.83,7.85,7.83,7.84,335750.0
2016-12-27 09:50:00,7.83,7.84,7.83,7.83,165950.0,7.83,7.84,7.83,7.83,165950.0
2016-12-27 09:55:00,7.82,7.82,7.81,7.81,230000.0,7.82,7.82,7.81,7.81,230000.0
2016-12-27 10:00:00,7.81,7.82,7.81,7.81,204700.0,7.81,7.82,7.81,7.81,204700.0
2016-12-27 10:05:00,7.81,7.81,7.8,7.8,155000.0,7.81,7.81,7.8,7.8,155000.0
2016-12-27 10:10:00,7.8,7.81,7.8,7.8,212900.0,7.8,7.81,7.8,7.8,212900.0
2016-12-27 10:15:00,7.79,7.8,7.79,7.79,58350.0,7.79,7.8,7.79,7.79,58350.0
2016-12-27 10:20:00,7.79,7.79,7.78,7.79,201000.0,7.79,7.79,7.78,7.79,201000.0
2016-12-27 10:25:00,7.79,7.8,7.78,7.8,363300.0,7.79,7.8,7.78,7.8,363300.0
2016-12-27 10:30:00,7.8,7.81,7.8,7.8,207850.0,7.8,7.81,7.8,7.8,207850.0
2016-12-27 10:35:00,7.8,7.81,7.8,7.81,109900.0,7.8,7.81,7.8,7.81,109900.0
2016-12-27 10:40:00,7.81,7.83,7.81,7.83,421250.0,7.81,7.83,7.81,7.83,421250.0
2016-12-27 10:45:00,7.83,7.85,7.83,7.84,480250.0,7.83,7.85,7.83,7.84,480250.0
2016-12-27 10:50:00,7.84,7.84,7.83,7.83,193500.0,7.84,7.84,7.83,7.83,193500.0
2016-12-27 10:55:00,7.83,7.83,7.82,7.83,154500.0,7.83,7.83,7.82,7.83,154500.0
2016-12-27 11:00:00,7.83,7.84,7.82,7.82,419400.0,7.83,7.84,7.82,7.82,419400.0
2016-12-27 11:05:00,7.82,7.82,7.81,7.81,172550.0,7.82,7.82,7.81,7.81,172550.0
2016-12-27 11:10:00,7.82,7.82,7.82,7.82,112100.0,7.82,7.82,7.82,7.82,112100.0
2016-12-27 11:15:00,7.82,7.82,7.8,7.8,137000.0,7.82,7.82,7.8,7.8,137000.0
2016-12-27 11:20:00,7.8,7.8,7.8,7.8,168500.0,7.8,7.8,7.8,7.8,168500.0
2016-12-27 11:25:00,7.8,7.8,7.8,7.8,98750.0,7.8,7.8,7.8,7.8,98750.0
2016-12-27 11:30:00,7.81,7.81,7.79,7.79,292250.0,7.81,7.81,7.79,7.79,292250.0
2016-12-27 11:35:00,7.79,7.8,7.79,7.8,45500.0,7.79,7.8,7.79,7.8,45500.0
2016-12-27 11:40:00,7.8,7.8,7.79,7.8,285450.0,7.8,7.8,7.79,7.8,285450.0
2016-12-27 11:45:00,7.8,7.8,7.79,7.79,82200.0,7.8,7.8,7.79,7.79,82200.0
2016-12-27 11:50:00,7.78,7.8,7.78,7.8,252850.0,7.78,7.8,7.78,7.8,252850.0
2016-12-27 11:55:00,7.8,7.81,7.8,7.8,293200.0,7.8,7.81,7.8,7.8,293200.0
2016-12-27 12:00:00,7.8,7.81,7.8,7.81,408900.0,7.8,7.81,7.8,7.81,408900.0
2016-12-27 12:05:00,7.81,7.82,7.81,7.81,78000.0,7.81,7.82,7.81,7.81,78000.0
2016-12-27 12:10:00,7.81,7.81,7.81,7.81,135300.0,7.81,7.81,7.81,7.81,135300.0
2016-12-27 12:15:00,7.8,7.81,7.8,7.81,85000.0,7.8,7.81,7.8,7.81,85000.0
2016-12-27 12:20:00,7.81,7.81,7.81,7.81,10000.0,7.81,7.81,7.81,7.81,10000.0
2016-12-27 12:25:00,7.81,7.82,7.81,7.81,435500.0,7.81,7.82,7.81,7.81,435500.0
2016-12-27 12:30:00,7.81,7.82,7.81,7.81,197250.0,7.81,7.82,7.81,7.81,197250.0
2016-12-27 12:35:00,7.81,7.82,7.81,7.81,120000.0,7.81,7.82,7.81,7.81,120000.0
2016-12-27 12:40:00,7.82,7.82,7.81,7.81,107250.0,7.82,7.82,7.81,7.81,107250.0
2016-12-27 12:45:00,7.81,7.82,7.81,7.81,224600.0,7.81,7.82,7.81,7.81,224600.0
2016-12-27 12:50:00,7.81,7.82,7.81,7.81,614550.0,7.81,7.82,7.81,7.81,614550.0
2016-12-27 12:55:00,7.81,7.81,7.8,7.8,224250.0,7.81,7.81,7.8,7.8,224250.0
2016-12-27 13:00:00,7.81,7.81,7.8,7.8,125000.0,7.81,7.81,7.8,7.8,125000.0
2016-12-27 13:05:00,7.8,7.81,7.8,7.81,516900.0,7.8,7.81,7.8,7.81,516900.0
2016-12-27 13:10:00,7.81,7.82,7.81,7.82,357450.0,7.81,7.82,7.81,7.82,357450.0
2016-12-27 13:15:00,7.82,7.82,7.81,7.81,134550.0,7.82,7.82,7.81,7.81,134550.0
2016-12-27 13:20:00,7.81,7.83,7.81,7.82,387400.0,7.81,7.83,7.81,7.82,387400.0
2016-12-27 13:25:00,7.82,7.82,7.81,7.81,46050.0,7.82,7.82,7.81,7.81,46050.0
2016-12-27 13:30:00,7.81,7.81,7.81,7.81,250000.0,7.81,7.81,7.81,7.81,250000.0
2016-12-27 13:35:00,7.81,7.82,7.81,7.82,122500.0,7.81,7.82,7.81,7.82,122500.0
2016-12-27 13:40:00,7.81,7.82,7.81,7.81,605750.0,7.81,7.82,7.81,7.81,605750.0
2016-12-27 13:45:00,7.81,7.82,7.8,7.8,458950.0,7.81,7.82,7.8,7.8,458950.0
2016-12-27 13:50:00,7.8,7.81,7.79,7.79,243450.0,7.8,7.81,7.79,7.79,243450.0
2016-12-27 13:55:00,7.8,7.8,7.79,7.8,305000.0,7.8,7.8,7.79,7.8,305000.0
2016-12-27 14:00:00,7.8,7.8,7.79,7.8,570000.0,7.8,7.8,7.79,7.8,570000.0
2016-12-27 14:05:00,7.8,7.8,7.79,7.8,586550.0,7.8,7.8,7.79,7.8,586550.0
2016-12-27 14:10:00,7.8,7.8,7.8,7.8,245500.0,7.8,7.8,7.8,7.8,245500.0
2016-12-27 14:15:00,7.8,7.8,7.79,7.79,164100.0,7.8,7.8,7.79,7.79,164100.0
2016-12-27 14:20:00,7.79,7.79,7.79,7.79,29400.0,7.79,7.79,7.79,7.79,29400.0
2016-12-27 14:25:00,7.79,7.79,7.79,7.79,33900.0,7.79,7.79,7.79,7.79,33900.0
2016-12-27 14:30:00,7.79,7.79,7.77,7.78,311200.0,7.79,7.79,7.77,7.78,311200.0
2016-12-27 14:35:00,7.77,7.79,7.77,7.79,453100.0,7.77,7.79,7.77,7.79,453100.0
2016-12-27 14:40:00,7.78,7.79,7.78,7.78,211900.0,7.78,7.79,7.78,7.78,211900.0
2016-12-27 14:45:00,7.79,7.79,7.78,7.78,115000.0,7.79,7.79,7.78,7.78,115000.0
2016-12-27 14:50:00,7.78,7.78,7.77,7.77,99950.0,7.78,7.78,7.77,7.77,99950.0
2016-12-27 14:55:00,7.77,7.77,7.76,7.77,433400.0,7.77,7.77,7.76,7.77,433400.0
2016-12-27 15:00:00,7.77,7.78,7.77,7.78,65000.0,7.77,7.78,7.77,7.78,65000.0
2016-12-27 15:05:00,7.78,7.79,7.78,7.79,273000.0,7.78,7.79,7.78,7.79,273000.0
2016-12-27 15:10:00,7.79,7.79,7.78,7.78,60000.0,7.79,7.79,7.78,7.78,60000.0
2016-12-27 15:15:00,7.78,7.78,7.78,7.78,45000.0,7.78,7.78,7.78,7.78,45000.0
2016-12-27 15:20:00,7.78,7.78,7.78,7.78,391850.0,7.78,7.78,7.78,7.78,391850.0
2016-12-27 15:25:00,7.78,7.8,7.78,7.8,578900.0,7.78,7.8,7.78,7.8,578900.0
2016-12-27 15:30:00,7.8,7.8,7.79,7.79,399750.0,7.8,7.8,7.79,7.79,399750.0
2016-12-27 15:35:00,7.79,7.79,7.78,7.79,169950.0,7.79,7.79,7.78,7.79,169950.0
2016-12-27 15:40:00,7.79,7.79,7.78,7.78,190700.0,7.79,7.79,7.78,7.78,190700.0
2016-12-27 15:45:00,7.79,7.79,7.77,7.77,305150.0,7.79,7.79,7.77,7.77,305150.0
2016-12-27 15:50:00,7.78,7.78,7.77,7.78,511300.0,7.78,7.78,7.77,7.78,511300.0
2016-12-27 15:55:00,7.77,7.78,7.77,7.78,721500.0,7.77,7.78,7.77,7.78,721500.0
2016-12-28 09:30:00,7.79,7.82,7.78,7.78,325100.0,7.79,7.82,7.78,7.78,325100.0
2016-12-28 09:35:00,7.78,7.78,7.76,7.77,391050.0,7.78,7.78,7.76,7.77,391050.0
2016-12-28 09:40:00,7.78,7.78,7.76,7.76,314750.0,7.78,7.78,7.76,7.76,314750.0
2016-12-28 09:45:00,7.78,7.78,7.77,7.77,230000.0,7.78,7.78,7.77,7.77,230000.0
2016-12-28 09:50:00,7.77,7.78,7.76,7.76,255650.0,7.77,7.78,7.76,7.76,255650.0
2016-12-28 09:55:00,7.77,7.77,7.75,7.76,311450.0,7.77,7.77,7.75,7.76,311450.0
2016-12-28 10:00:00,7.76,7.77,7.75,7.76,398900.0,7.76,7.77,7.75,7.76,398900.0
2016-12-28 10:05:00,7.76,7.79,7.76,7.78,595300.0,7.76,7.79,7.76,7.78,595300.0
2016-12-28 10:10:00,7.77,7.78,7.76,7.78,439050.0,7.77,7.78,7.76,7.78,439050.0
2016-12-28 10:15:00,7.78,7.78,7.76,7.77,315000.0,7.78,7.78,7.76,7.77,315000.0
2016-12-28 10:20:00,7.78,7.78,7.78,7.78,260500.0,7.78,7.78,7.78,7.78,260500.0
2016-12-28 10:25:00,7.78,7.78,7.76,7.77,268450.0,7.78,7.78,7.76,7.77,268450.0
2016-12-28 10:30:00,7.78,7.79,7.78,7.78,123050.0,7.78,7.79,7.78,7.78,123050.0
2016-12-28 10:35:00,7.78,7.79,7.78,7.79,295500.0,7.78,7.79,7.78,7.79,295500.0
2016-12-28 10:40:00,7.78,7.79,7.78,7.78,119000.0,7.78,7.79,7.78,7.78,119000.0
2016-12-28 10:45:00,7.78,7.79,7.78,7.78,100000.0,7.78,7.79,7.78,7.78,100000.0
2016-12-28 10:50:00,7.79,7.79,7.78,7.78,91000.0,7.79,7.79,7.78,7.78,91000.0
2016-12-28 10:55:00,7.78,7.8,7.78,7.79,102800.0,7.78,7.8,7.78,7.79,102800.0
2016-12-28 11:00:00,7.79,7.8,7.79,7.79,135000.0,7.79,7.8,7.79,7.79,135000.0
2016-12-28 11:05:00,7.79,7.79,7.78,7.79,145000.0,7.79,7.79,7.78,7.79,145000.0
2016-12-28 11:10:00,7.79,7.79,7.79,7.79,120550.0,7.79,7.79,7.79,7.79,120550.0
2016-12-28 11:15:00,7.79,7.79,7.78,7.78,75000.0,7.79,7.79,7.78,7.78,75000.0
2016-12-28 11:20:00,7.79,7.79,7.79,7.79,358900.0,7.79,7.79,7.79,7.79,358900.0
2016-12-28 11:25:00,7.79,7.8,7.79,7.79,221900.0,7.79,7.8,7.79,7.79,221900.0
2016-12-28 11:30:00,7.8,7.81,7.8,7.8,523850.0,7.8,7.81,7.8,7.8,523850.0
2016-12-28 11:35:00,7.8,7.8,7.78,7.78,170000.0,7.8,7.8,7.78,7.78,170000.0
2016-12-28 11:40:00,7.78,7.79,7.78,7.79,105000.0,7.78,7.79,7.78,7.79,105000.0
2016-12-28 11:45:00,7.79,7.79,7.79,7.79,57300.0,7.79,7.79,7.79,7.79,57300.0
2016-12-28 11:50:00,7.79,7.79,7.78,7.78,111300.0,7.79,7.79,7.78,7.78,111300.0
2016-12-28 11:55:00,7.77,7.78,7.77,7.77,110450.0,7.77,7.78,7.77,7.77,110450.0
2016-12-28 12:00:00,7.77,7.78,7.77,7.78,130900.0,7.77,7.78,7.77,7.78,130900.0
2016-12-28 12:05:00,7.77,7.77,7.77,7.77,113500.0,7.77,7.77,7.77,7.77,113500.0
2016-12-28 12:10:00,7.77,7.78,7.77,7.78,199450.0,7.77,7.78,7.77,7.78,199450.0
2016-12-28 12:15:00,7.78,7.78,7.78,7.78,80000.0,7.78,7.78,7.78,7.78,80000.0
2016-12-28 12:20:00,7.79,7.79,7.78,7.78,548200.0,7.79,7.79,7.78,7.78,548200.0
2016-12-28 12:25:00,7.79,7.79,7.78,7.79,75550.0,7.79,7.79,7.78,7.79,75550.0
2016-12-28 12:30:00,7.79,7.79,7.78,7.79,564900.0,7.79,7.79,7.78,7.79,564900.0
2016-12-28 12:35:00,7.79,7.79,7.78,7.79,144350.0,7.79,7.79,7.78,7.79,144350.0
2016-12-28 12:40:00,7.79,7.8,7.78,7.78,523600.0,7.79,7.8,7.78,7.78,523600.0
2016-12-28 12:45:00,7.78,7.78,7.77,7.78,75000.0,7.78,7.78,7.77,7.78,75000.0
2016-12-28 12:50:00,7.77,7.78,7.77,7.78,160000.0,7.77,7.78,7.77,7.78,160000.0
2016-12-28 12:55:00,7.78,7.78,7.77,7.77,140700.0,7.78,7.78,7.77,7.77,140700.0
2016-12-28 13:00:00,7.77,7.77,7.77,7.77,117500.0,7.77,7.77,7.77,7.77,117500.0
2016-12-28 13:05:00,7.77,7.77,7.77,7.77,86250.0,7.77,7.77,7.77,7.77,86250.0
2016-12-28 13:10:00,7.76,7.76,7.76,7.76,89700.0,7.76,7.76,7.76,7.76,89700.0
2016-12-28 13:15:00,7.76,7.76,7.76,7.76,75000.0,7.76,7.76,7.76,7.76,75000.0
2016-12-28 13:20:00,7.76,7.77,7.76,7.77,230000.0,7.76,7.77,7.76,7.77,230000.0
2016-12-28 13:25:00,7.77,7.77,7.76,7.76,684650.0,7.77,7.77,7.76,7.76,684650.0
2016-12-28 13:30:00,7.76,7.77,7.76,7.76,121500.0,7.76,7.77,7.76,7.76,121500.0
2016-12-28 13:35:00,7.77,7.77,7.77,7.77,343600.0,7.77,7.77,7.77,7.77,343600.0
2016-12-28 13:40:00,7.77,7.77,7.76,7.76,200800.0,7.77,7.77,7.76,7.76,200800.0
2016-12-28 13:45:00,7.76,7.76,7.76,7.76,66000.0,7.76,7.76,7.76,7.76,66000.0
2016-12-28 13:50:00,7.77,7.77,7.76,7.76,308500.0,7.77,7.77,7.76,7.76,308500.0
2016-12-28 13:55:00,7.76,7.77,7.76,7.77,395900.0,7.76,7.77,7.76,7.77,395900.0
2016-12-28 14:00:00,7.77,7.77,7.76,7.76,356250.0,7.77,7.77,7.76,7.76,356250.0
2016-12-28 14:05:00,7.76,7.76,7.75,7.75,679350.0,7.76,7.76,7.75,7.75,679350.0
2016-12-28 14:10:00,7.75,7.75,7.73,7.73,392250.0,7.75,7.75,7.73,7.73,392250.0
2016-12-28 14:15:00,7.73,7.73,7.73,7.73,100000.0,7.73,7.73,7.73,7.73,100000.0
2016-12-28 14:20:00,7.73,7.73,7.72,7.73,573700.0,7.73,7.73,7.72,7.73,573700.0
2016-12-28 14:25:00,7.73,7.73,7.72,7.72,148000.0,7.73,7.73,7.72,7.72,148000.0
2016-12-28 14:30:00,7.72,7.73,7.72,7.72,90000.0,7.72,7.73,7.72,7.72,90000.0
2016-12-28 14:35:00,7.72,7.73,7.72,7.73,88750.0,7.72,7.73,7.72,7.73,88750.0
2016-12-28 14:40:00,7.73,7.74,7.73,7.73,120000.0,7.73,7.74,7.73,7.73,120000.0
2016-12-28 14:45:00,7.73,7.73,7.73,7.73,60000.0,7.73,7.73,7.73,7.73,60000.0
2016-12-28 14:50:00,7.73,7.73,7.73,7.73,115700.0,7.73,7.73,7.73,7.73,115700.0
2016-12-28 14:55:00,7.73,7.74,7.73,7.73,62500.0,7.73,7.74,7.73,7.73,62500.0
2016-12-28 15:00:00,7.73,7.74,7.73,7.74,87000.0,7.73,7.74,7.73,7.74,87000.0
2016-12-28 15:05:00,7.74,7.74,7.73,7.73,165100.0,7.74,7.74,7.73,7.73,165100.0
2016-12-28 15:10:00,7.73,7.73,7.71,7.71,341850.0,7.73,7.73,7.71,7.71,341850.0
2016-12-28 15:15:00,7.71,7.72,7.71,7.71,139650.0,7.71,7.72,7.71,7.71,139650.0
2016-12-28 15:20:00,7.71,7.72,7.71,7.72,469200.0,7.71,7.72,7.71,7.72,469200.0
2016-12-28 15:25:00,7.72,7.72,7.71,7.72,206300.0,7.72,7.72,7.71,7.72,206300.0
2016-12-28 15:30:00,7.72,7.72,7.71,7.72,111700.0,7.72,7.72,7.71,7.72,111700.0
2016-12-28 15:35:00,7.72,7.72,7.72,7.72,182300.0,7.72,7.72,7.72,7.72,182300.0
2016-12-28 15:40:00,7.72,7.72,7.71,7.72,219550.0,7.72,7.72,7.71,7.72,219550.0
2016-12-28 15:45:00,7.72,7.72,7.71,7.71,240600.0,7.72,7.72,7.71,7.71,240600.0
2016-12-28 15:50:00,7.71,7.71,7.7,7.71,265400.0,7.71,7.71,7.7,7.71,265400.0
2016-12-28 15:55:00,7.71,7.71,7.7,7.7,743800.0,7.71,7.71,7.7,7.7,743800.0
2016-12-29 09:30:00,7.71,7.74,7.7,7.7,639900.0,7.71,7.74,7.7,7.7,639900.0
2016-12-29 09:35:00,7.7,7.7,7.65,7.67,1093350.0,7.7,7.7,7.65,7.67,1093350.0
2016-12-29 09:40:00,7.66,7.66,7.65,7.65,135100.0,7.66,7.66,7.65,7.65,135100.0
2016-12-29 09:45:00,7.65,7.66,7.62,7.62,445000.0,7.65,7.66,7.62,7.62,445000.0
2016-12-29 09:50:00,7.63,7.65,7.61,7.62,497700.0,7.63,7.65,7.61,7.62,497700.0
2016-12-29 09:55:00,7.62,7.62,7.61,7.62,191700.0,7.62,7.62,7.61,7.62,191700.0
2016-12-29 10:00:00,7.61,7.63,7.61,7.61,295950.0,7.61,7.63,7.61,7.61,295950.0
2016-12-29 10:05:00,7.61,7.61,7.59,7.59,1037450.0,7.61,7.61,7.59,7.59,1037450.0
2016-12-29 10:10:00,7.59,7.6,7.58,7.6,608000.0,7.59,7.6,7.58,7.6,608000.0
2016-12-29 10:15:00,7.6,7.6,7.59,7.6,718100.0,7.6,7.6,7.59,7.6,718100.0
2016-12-29 10:20:00,7.6,7.6,7.58,7.59,564750.0,7.6,7.6,7.58,7.59,564750.0
2016-12-29 10:25:00,7.59,7.6,7.57,7.57,577150.0,7.59,7.6,7.57,7.57,577150.0
2016-12-29 10:30:00,7.57,7.58,7.56,7.57,833500.0,7.57,7.58,7.56,7.57,833500.0
2016-12-29 10:35:00,7.57,7.58,7.57,7.58,345000.0,7.57,7.58,7.57,7.58,345000.0
2016-12-29 10:40:00,7.58,7.58,7.54,7.54,494200.0,7.58,7.58,7.54,7.54,494200.0
2016-12-29 10:45:00,7.55,7.56,7.53,7.53,676350.0,7.55,7.56,7.53,7.53,676350.0
2016-12-29 10:50:00,7.53,7.54,7.52,7.53,934300.0,7.53,7.54,7.52,7.53,934300.0
2016-12-29 10:55:00,7.53,7.55,7.53,7.54,657650.0,7.53,7.55,7.53,7.54,657650.0
2016-12-29 11:00:00,7.54,7.58,7.53,7.57,1150050.0,7.54,7.58,7.53,7.57,1150050.0
2016-12-29 11:05:00,7.57,7.59,7.57,7.58,1537600.0,7.57,7.59,7.57,7.58,1537600.0
2016-12-29 11:10:00,7.58,7.6,7.58,7.59,483200.0,7.58,7.6,7.58,7.59,483200.0
2016-12-29 11:15:00,7.59,7.59,7.58,7.59,346250.0,7.59,7.59,7.58,7.59,346250.0
2016-12-29 11:20:00,7.58,7.59,7.58,7.59,231750.0,7.58,7.59,7.58,7.59,231750.0
2016-12-29 11:25:00,7.59,7.59,7.57,7.57,195000.0,7.59,7.59,7.57,7.57,195000.0
2016-12-29 11:30:00,7.58,7.58,7.57,7.58,159900.0,7.58,7.58,7.57,7.58,159900.0
2016-12-29 11:35:00,7.58,7.58,7.55,7.56,913450.0,7.58,7.58,7.55,7.56,913450.0
2016-12-29 11:40:00,7.57,7.57,7.56,7.56,140000.0,7.57,7.57,7.56,7.56,140000.0
2016-12-29 11:45:00,7.56,7.57,7.56,7.57,240500.0,7.56,7.57,7.56,7.57,240500.0
2016-12-29 11:50:00,7.56,7.58,7.56,7.56,315050.0,7.56,7.58,7.56,7.56,315050.0
2016-12-29 11:55:00,7.57,7.57,7.56,7.57,268800.0,7.57,7.57,7.56,7.57,268800.0
2016-12-29 12:00:00,7.57,7.57,7.57,7.57,287500.0,7.57,7.57,7.57,7.57,287500.0
2016-12-29 12:05:00,7.57,7.58,7.57,7.57,390000.0,7.57,7.58,7.57,7.57,390000.0
2016-12-29 12:10:00,7.57,7.57,7.56,7.56,177550.0,7.57,7.57,7.56,7.56,177550.0
2016-12-29 12:15:00,7.56,7.57,7.56,7.57,365100.0,7.56,7.57,7.56,7.57,365100.0
2016-12-29 12:20:00,7.57,7.57,7.56,7.56,250000.0,7.57,7.57,7.56,7.56,250000.0
2016-12-29 12:25:00,7.57,7.57,7.56,7.57,632600.0,7.57,7.57,7.56,7.57,632600.0
2016-12-29 12:30:00,7.57,7.58,7.56,7.56,275000.0,7.57,7.58,7.56,7.56,275000.0
2016-12-29 12:35:00,7.56,7.56,7.55,7.55,261100.0,7.56,7.56,7.55,7.55,261100.0
2016-12-29 12:40:00,7.55,7.55,7.54,7.54,230000.0,7.55,7.55,7.54,7.54,230000.0
2016-12-29 12:45:00,7.54,7.55,7.54,7.55,101550.0,7.54,7.55,7.54,7.55,101550.0
2016-12-29 12:50:00,7.55,7.55,7.54,7.55,181250.0,7.55,7.55,7.54,7.55,181250.0
2016-12-29 12:55:00,7.54,7.55,7.54,7.54,199250.0,7.54,7.55,7.54,7.54,199250.0
2016-12-29 13:00:00,7.54,7.55,7.54,7.55,149400.0,7.54,7.55,7.54,7.55,149400.0
2016-12-29 13:05:00,7.55,7.55,7.55,7.55,153350.0,7.55,7.55,7.55,7.55,153350.0
2016-12-29 13:10:00,7.55,7.56,7.55,7.55,526950.0,7.55,7.56,7.55,7.55,526950.0
2016-12-29 13:15:00,7.56,7.57,7.55,7.56,441350.0,7.56,7.57,7.55,7.56,441350.0
2016-12-29 13:20:00,7.55,7.55,7.55,7.55,109950.0,7.55,7.55,7.55,7.55,109950.0
2016-12-29 13:25:00,7.54,7.54,7.53,7.53,361550.0,7.54,7.54,7.53,7.53,361550.0
2016-12-29 13:30:00,7.53,7.53,7.52,7.52,307300.0,7.53,7.53,7.52,7.52,307300.0
2016-12-29 13:35:00,7.52,7.53,7.52,7.52,444200.0,7.52,7.53,7.52,7.52,444200.0
2016-12-29 13:40:00,7.52,7.53,7.52,7.52,296950.0,7.52,7.53,7.52,7.52,296950.0
2016-12-29 13:45:00,7.52,7.53,7.52,7.52,100000.0,7.52,7.53,7.52,7.52,100000.0
2016-12-29 13:50:00,7.52,7.53,7.52,7.52,163800.0,7.52,7.53,7.52,7.52,163800.0
2016-12-29 13:55:00,7.52,7.54,7.52,7.54,223950.0,7.52,7.54,7.52,7.54,223950.0
2016-12-29 14:00:00,7.54,7.55,7.54,7.55,111200.0,7.54,7.55,7.54,7.55,111200.0
2016-12-29 14:05:00,7.55,7.55,7.55,7.55,51900.0,7.55,7.55,7.55,7.55,51900.0
2016-12-29 14:10:00,7.56,7.56,7.55,7.55,68750.0,7.56,7.56,7.55,7.55,68750.0
2016-12-29 14:15:00,7.55,7.56,7.53,7.54,358850.0,7.55,7.56,7.53,7.54,358850.0
2016-12-29 14:20:00,7.54,7.54,7.52,7.52,181000.0,7.54,7.54,7.52,7.52,181000.0
2016-12-29 14:25:00,7.52,7.53,7.52,7.52,173700.0,7.52,7.53,7.52,7.52,173700.0
2016-12-29 14:30:00,7.52,7.52,7.51,7.51,243600.0,7.52,7.52,7.51,7.51,243600.0
2016-12-29 14:35:00,7.51,7.51,7.51,7.51,184650.0,7.51,7.51,7.51,7.51,184650.0
2016-12-29 14:40:00,7.51,7.53,7.51,7.52,571100.0,7.51,7.53,7.51,7.52,571100.0
2016-12-29 14:45:00,7.52,7.53,7.52,7.53,190950.0,7.52,7.53,7.52,7.53,190950.0
2016-12-29 14:50:00,7.53,7.53,7.51,7.51,158250.0,7.53,7.53,7.51,7.51,158250.0
2016-12-29 14:55:00,7.51,7.51,7.51,7.51,164000.0,7.51,7.51,7.51,7.51,164000.0
2016-12-29 15:00:00,7.51,7.51,7.5,7.51,564800.0,7.51,7.51,7.5,7.51,564800.0
2016-12-29 15:05:00,7.51,7.51,7.51,7.51,224950.0,7.51,7.51,7.51,7.51,224950.0
2016-12-29 15:10:00,7.51,7.52,7.51,7.52,535050.0,7.51,7.52,7.51,7.52,535050.0
2016-12-29 15:15:00,7.52,7.53,7.52,7.53,316750.0,7.52,7.53,7.52,7.53,316750.0
2016-12-29 15:20:00,7.53,7.54,7.53,7.53,221650.0,7.53,7.54,7.53,7.53,221650.0
2016-12-29 15:25:00,7.53,7.53,7.53,7.53,509550.0,7.53,7.53,7.53,7.53,509550.0
2016-12-29 15:30:00,7.53,7.54,7.53,7.53,474350.0,7.53,7.54,7.53,7.53,474350.0
2016-12-29 15:35:00,7.53,7.54,7.53,7.53,309200.0,7.53,7.54,7.53,7.53,309200.0
2016-12-29 15:40:00,7.53,7.53,7.52,7.52,316400.0,7.53,7.53,7.52,7.52,316400.0
2016-12-29 15:45:00,7.52,7.54,7.52,7.54,686900.0,7.52,7.54,7.52,7.54,686900.0
2016-12-29 15:50:00,7.54,7.54,7.53,7.53,454300.0,7.54,7.54,7.53,7.53,454300.0
2016-12-29 15:55:00,7.53,7.53,7.53,7.53,1303600.0,7.53,7.53,7.53,7.53,1303600.0
2016-12-30 09:30:00,7.53,7.54,7.51,7.54,856550.0,7.53,7.54,7.51,7.54,856550.0
2016-12-30 09:35:00,7.54,7.57,7.53,7.55,586800.0,7.54,7.57,7.53,7.55,586800.0
2016-12-30 09:40:00,7.54,7.54,7.5,7.51,1121250.0,7.54,7.54,7.5,7.51,1121250.0
2016-12-30 09:45:00,7.51,7.52,7.51,7.52,196750.0,7.51,7.52,7.51,7.52,196750.0
2016-12-30 09:50:00,7.52,7.53,7.51,7.53,516500.0,7.52,7.53,7.51,7.53,516500.0
2016-12-30 09:55:00,7.52,7.52,7.51,7.52,580850.0,7.52,7.52,7.51,7.52,580850.0
2016-12-30 10:00:00,7.52,7.53,7.51,7.53,190750.0,7.52,7.53,7.51,7.53,190750.0
2016-12-30 10:05:00,7.53,7.54,7.53,7.54,1125850.0,7.53,7.54,7.53,7.54,1125850.0
2016-12-30 10:10:00,7.54,7.55,7.53,7.55,493950.0,7.54,7.55,7.53,7.55,493950.0
2016-12-30 10:15:00,7.55,7.56,7.54,7.54,286250.0,7.55,7.56,7.54,7.54,286250.0
2016-12-30 10:20:00,7.55,7.56,7.54,7.56,666250.0,7.55,7.56,7.54,7.56,666250.0
2016-12-30 10:25:00,7.56,7.57,7.55,7.57,584450.0,7.56,7.57,7.55,7.57,584450.0
2016-12-30 10:30:00,7.56,7.58,7.56,7.58,616100.0,7.56,7.58,7.56,7.58,616100.0
2016-12-30 10:35:00,7.57,7.57,7.56,7.56,458250.0,7.57,7.57,7.56,7.56,458250.0
2016-12-30 10:40:00,7.56,7.57,7.56,7.56,335050.0,7.56,7.57,7.56,7.56,335050.0
2016-12-30 10:45:00,7.56,7.6,7.56,7.59,1900150.0,7.56,7.6,7.56,7.59,1900150.0
2016-12-30 10:50:00,7.59,7.61,7.58,7.6,2904650.0,7.59,7.61,7.58,7.6,2904650.0
2016-12-30 10:55:00,7.6,7.63,7.6,7.62,446550.0,7.6,7.63,7.6,7.62,446550.0
2016-12-30 11:00:00,7.62,7.62,7.61,7.62,565000.0,7.62,7.62,7.61,7.62,565000.0
2016-12-30 11:05:00,7.62,7.62,7.6,7.61,337950.0,7.62,7.62,7.6,7.61,337950.0
2016-12-30 11:10:00,7.62,7.62,7.6,7.61,841250.0,7.62,7.62,7.6,7.61,841250.0
2016-12-30 11:15:00,7.62,7.62,7.6,7.6,488350.0,7.62,7.62,7.6,7.6,488350.0
2016-12-30 11:20:00,7.61,7.61,7.61,7.61,175000.0,7.61,7.61,7.61,7.61,175000.0
2016-12-30 11:25:00,7.6,7.62,7.6,7.62,453300.0,7.6,7.62,7.6,7.62,453300.0
2016-12-30 11:30:00,7.62,7.62,7.6,7.61,375700.0,7.62,7.62,7.6,7.61,375700.0
2016-12-30 11:35:00,7.61,7.62,7.61,7.62,271250.0,7.61,7.62,7.61,7.62,271250.0
2016-12-30 11:40:00,7.62,7.65,7.62,7.64,1417950.0,7.62,7.65,7.62,7.64,1417950.0
2016-12-30 11:45:00,7.64,7.64,7.62,7.62,775050.0,7.64,7.64,7.62,7.62,775050.0
2016-12-30 11:50:00,7.62,7.62,7.6,7.6,180000.0,7.62,7.62,7.6,7.6,180000.0
2016-12-30 11:55:00,7.6,7.6,7.59,7.59,239200.0,7.6,7.6,7.59,7.59,239200.0
2016-12-30 12:00:00,7.59,7.6,7.59,7.6,145500.0,7.59,7.6,7.59,7.6,145500.0
2016-12-30 12:05:00,7.6,7.6,7.59,7.59,126750.0,7.6,7.6,7.59,7.59,126750.0
2016-12-30 12:10:00,7.59,7.59,7.59,7.59,125500.0,7.59,7.59,7.59,7.59,125500.0
2016-12-30 12:15:00,7.58,7.59,7.57,7.58,135050.0,7.58,7.59,7.57,7.58,135050.0
2016-12-30 12:20:00,7.58,7.59,7.58,7.59,137500.0,7.58,7.59,7.58,7.59,137500.0
2016-12-30 12:25:00,7.59,7.59,7.58,7.59,65350.0,7.59,7.59,7.58,7.59,65350.0
2016-12-30 12:30:00,7.59,7.6,7.59,7.59,250500.0,7.59,7.6,7.59,7.59,250500.0
2016-12-30 12:35:00,7.59,7.59,7.57,7.58,317900.0,7.59,7.59,7.57,7.58,317900.0
2016-12-30 12:40:00,7.58,7.59,7.58,7.58,182650.0,7.58,7.59,7.58,7.58,182650.0
2016-12-30 12:45:00,7.58,7.59,7.58,7.58,106950.0,7.58,7.59,7.58,7.58,106950.0
2016-12-30 12:50:00,7.58,7.58,7.57,7.58,97650.0,7.58,7.58,7.57,7.58,97650.0
2016-12-30 12:55:00,7.57,7.57,7.56,7.57,156900.0,7.57,7.57,7.56,7.57,156900.0
2016-12-30 13:00:00,7.57,7.57,7.57,7.57,194700.0,7.57,7.57,7.57,7.57,194700.0
2016-12-30 13:05:00,7.57,7.57,7.55,7.55,91500.0,7.57,7.57,7.55,7.55,91500.0
2016-12-30 13:10:00,7.56,7.56,7.55,7.55,133000.0,7.56,7.56,7.55,7.55,133000.0
2016-12-30 13:15:00,7.55,7.55,7.53,7.54,386000.0,7.55,7.55,7.53,7.54,386000.0
2016-12-30 13:20:00,7.54,7.57,7.54,7.55,203600.0,7.54,7.57,7.54,7.55,203600.0
2016-12-30 13:25:00,7.55,7.56,7.55,7.56,215000.0,7.55,7.56,7.55,7.56,215000.0
2016-12-30 13:30:00,7.56,7.58,7.56,7.57,144000.0,7.56,7.58,7.56,7.57,144000.0
2016-12-30 13:35:00,7.57,7.59,7.57,7.59,451650.0,7.57,7.59,7.57,7.59,451650.0
2016-12-30 13:40:00,7.59,7.6,7.58,7.59,394750.0,7.59,7.6,7.58,7.59,394750.0
2016-12-30 13:45:00,7.59,7.59,7.58,7.58,205550.0,7.59,7.59,7.58,7.58,205550.0
2016-12-30 13:50:00,7.59,7.6,7.58,7.59,210150.0,7.59,7.6,7.58,7.59,210150.0
2016-12-30 13:55:00,7.6,7.6,7.58,7.58,192800.0,7.6,7.6,7.58,7.58,192800.0
2016-12-30 14:00:00,7.58,7.59,7.58,7.59,55000.0,7.58,7.59,7.58,7.59,55000.0
2016-12-30 14:05:00,7.59,7.6,7.59,7.59,84750.0,7.59,7.6,7.59,7.59,84750.0
2016-12-30 14:10:00,7.59,7.59,7.58,7.58,589000.0,7.59,7.59,7.58,7.58,589000.0
2016-12-30 14:15:00,7.58,7.59,7.58,7.59,320000.0,7.58,7.59,7.58,7.59,320000.0
2016-12-30 14:20:00,7.59,7.59,7.58,7.58,215000.0,7.59,7.59,7.58,7.58,215000.0
2016-12-30 14:25:00,7.59,7.59,7.58,7.58,113750.0,7.59,7.59,7.58,7.58,113750.0
2016-12-30 14:30:00,7.57,7.57,7.56,7.56,47950.0,7.57,7.57,7.56,7.56,47950.0
2016-12-30 14:35:00,7.56,7.57,7.56,7.57,159950.0,7.56,7.57,7.56,7.57,159950.0
2016-12-30 14:40:00,7.57,7.57,7.55,7.56,170900.0,7.57,7.57,7.55,7.56,170900.0
2016-12-30 14:45:00,7.56,7.56,7.55,7.55,95000.0,7.56,7.56,7.55,7.55,95000.0
2016-12-30 14:50:00,7.55,7.55,7.54,7.55,109850.0,7.55,7.55,7.54,7.55,109850.0
2016-12-30 14:55:00,7.55,7.55,7.54,7.54,165500.0,7.55,7.55,7.54,7.54,165500.0
2016-12-30 15:00:00,7.55,7.56,7.54,7.56,589600.0,7.55,7.56,7.54,7.56,589600.0
2016-12-30 15:05:00,7.55,7.56,7.55,7.56,801200.0,7.55,7.56,7.55,7.56,801200.0
2016-12-30 15:10:00,7.56,7.56,7.56,7.56,150000.0,7.56,7.56,7.56,7.56,150000.0
2016-12-30 15:15:00,7.56,7.56,7.55,7.55,805750.0,7.56,7.56,7.55,7.55,805750.0
2016-12-30 15:20:00,7.55,7.56,7.55,7.56,259850.0,7.55,7.56,7.55,7.56,259850.0
2016-12-30 15:25:00,7.56,7.57,7.56,7.57,225850.0,7.56,7.57,7.56,7.57,225850.0
2016-12-30 15:30:00,7.56,7.58,7.56,7.57,243000.0,7.56,7.58,7.56,7.57,243000.0
2016-12-30 15:35:00,7.58,7.58,7.57,7.57,528550.0,7.58,7.58,7.57,7.57,528550.0
2016-12-30 15:40:00,7.57,7.57,7.56,7.56,432900.0,7.57,7.57,7.56,7.56,432900.0
2016-12-30 15:45:00,7.56,7.56,7.55,7.55,533850.0,7.56,7.56,7.55,7.55,533850.0
2016-12-30 15:50:00,7.55,7.55,7.55,7.55,633650.0,7.55,7.55,7.55,7.55,633650.0
2016-12-30 15:55:00,7.55,7.55,7.54,7.55,1734350.0,7.55,7.55,7.54,7.55,1734350.0
2017-01-03 09:30:00,7.58,7.61,7.57,7.58,670300.0,7.58,7.61,7.57,7.58,670300.0
2017-01-03 09:35:00,7.57,7.6,7.55,7.56,501750.0,7.57,7.6,7.55,7.56,501750.0
2017-01-03 09:40:00,7.56,7.58,7.54,7.55,974300.0,7.56,7.58,7.54,7.55,974300.0
2017-01-03 09:45:00,7.55,7.57,7.54,7.54,425250.0,7.55,7.57,7.54,7.54,425250.0
2017-01-03 09:50:00,7.54,7.55,7.52,7.53,791850.0,7.54,7.55,7.52,7.53,791850.0
2017-01-03 09:55:00,7.52,7.52,7.48,7.5,1436600.0,7.52,7.52,7.48,7.5,1436600.0
2017-01-03 10:00:00,7.5,7.53,7.5,7.52,413600.0,7.5,7.53,7.5,7.52,413600.0
2017-01-03 10:05:00,7.52,7.56,7.51,7.56,1045300.0,7.52,7.56,7.51,7.56,1045300.0
2017-01-03 10:10:00,7.55,7.56,7.54,7.56,322150.0,7.55,7.56,7.54,7.56,322150.0
2017-01-03 10:15:00,7.55,7.56,7.54,7.55,289500.0,7.55,7.56,7.54,7.55,289500.0
2017-01-03 10:20:00,7.56,7.56,7.54,7.56,435800.0,7.56,7.56,7.54,7.56,435800.0
2017-01-03 10:25:00,7.56,7.56,7.54,7.55,840400.0,7.56,7.56,7.54,7.55,840400.0
2017-01-03 10:30:00,7.55,7.57,7.55,7.56,368600.0,7.55,7.57,7.55,7.56,368600.0
2017-01-03 10:35:00,7.56,7.56,7.55,7.55,351400.0,7.56,7.56,7.55,7.55,351400.0
2017-01-03 10:40:00,7.55,7.58,7.55,7.57,324050.0,7.55,7.58,7.55,7.57,324050.0
2017-01-03 10:45:00,7.58,7.59,7.57,7.57,358500.0,7.58,7.59,7.57,7.57,358500.0
2017-01-03 10:50:00,7.57,7.58,7.57,7.58,333200.0,7.57,7.58,7.57,7.58,333200.0
2017-01-03 10:55:00,7.58,7.58,7.56,7.56,295000.0,7.58,7.58,7.56,7.56,295000.0
2017-01-03 11:00:00,7.56,7.57,7.55,7.55,466650.0,7.56,7.57,7.55,7.55,466650.0
2017-01-03 11:05:00,7.55,7.55,7.54,7.54,206250.0,7.55,7.55,7.54,7.54,206250.0
2017-01-03 11:10:00,7.54,7.54,7.53,7.54,315000.0,7.54,7.54,7.53,7.54,315000.0
2017-01-03 11:15:00,7.54,7.54,7.53,7.53,1204700.0,7.54,7.54,7.53,7.53,1204700.0
2017-01-03 11:20:00,7.53,7.54,7.53,7.54,390050.0,7.53,7.54,7.53,7.54,390050.0
2017-01-03 11:25:00,7.54,7.54,7.53,7.54,291050.0,7.54,7.54,7.53,7.54,291050.0
2017-01-03 11:30:00,7.54,7.54,7.53,7.53,60000.0,7.54,7.54,7.53,7.53,60000.0
2017-01-03 11:35:00,7.53,7.54,7.53,7.53,358250.0,7.53,7.54,7.53,7.53,358250.0
2017-01-03 11:40:00,7.53,7.53,7.52,7.52,158000.0,7.53,7.53,7.52,7.52,158000.0
2017-01-03 11:45:00,7.52,7.52,7.51,7.51,384150.0,7.52,7.52,7.51,7.51,384150.0
2017-01-03 11:50:00,7.51,7.51,7.5,7.51,437600.0,7.51,7.51,7.5,7.51,437600.0
2017-01-03 11:55:00,7.51,7.51,7.5,7.51,330750.0,7.51,7.51,7.5,7.51,330750.0
2017-01-03 12:00:00,7.51,7.51,7.5,7.51,267700.0,7.51,7.51,7.5,7.51,267700.0
2017-01-03 12:05:00,7.51,7.51,7.5,7.51,150200.0,7.51,7.51,7.5,7.51,150200.0
2017-01-03 12:10:00,7.51,7.53,7.51,7.53,558550.0,7.51,7.53,7.51,7.53,558550.0
2017-01-03 12:15:00,7.52,7.52,7.52,7.52,41750.0,7.52,7.52,7.52,7.52,41750.0
2017-01-03 12:20:00,7.52,7.55,7.52,7.55,603650.0,7.52,7.55,7.52,7.55,603650.0
2017-01-03 12:25:00,7.55,7.56,7.54,7.55,495050.0,7.55,7.56,7.54,7.55,495050.0
2017-01-03 12:30:00,7.55,7.55,7.54,7.54,55000.0,7.55,7.55,7.54,7.54,55000.0
2017-01-03 12:35:00,7.54,7.54,7.52,7.52,182000.0,7.54,7.54,7.52,7.52,182000.0
2017-01-03 12:40:00,7.52,7.53,7.52,7.52,178300.0,7.52,7.53,7.52,7.52,178300.0
2017-01-03 12:45:00,7.52,7.53,7.52,7.53,185400.0,7.52,7.53,7.52,7.53,185400.0
2017-01-03 12:50:00,7.53,7.53,7.53,7.53,90000.0,7.53,7.53,7.53,7.53,90000.0
2017-01-03 12:55:00,7.52,7.52,7.52,7.52,25000.0,7.52,7.52,7.52,7.52,25000.0
2017-01-03 13:00:00,7.52,7.52,7.52,7.52,82500.0,7.52,7.52,7.52,7.52,82500.0
2017-01-03 13:05:00,7.52,7.52,7.51,7.51,160000.0,7.52,7.52,7.51,7.51,160000.0
2017-01-03 13:10:00,7.51,7.51,7.51,7.51,77500.0,7.51,7.51,7.51,7.51,77500.0
2017-01-03 13:15:00,7.51,7.52,7.51,7.51,325250.0,7.51,7.52,7.51,7.51,325250.0
2017-01-03 13:20:00,7.52,7.52,7.51,7.51,51800.0,7.52,7.52,7.51,7.51,51800.0
2017-01-03 13:25:00,7.51,7.51,7.51,7.51,394400.0,7.51,7.51,7.51,7.51,394400.0
2017-01-03 13:30:00,7.51,7.52,7.51,7.52,186800.0,7.51,7.52,7.51,7.52,186800.0
2017-01-03 13:35:00,7.52,7.52,7.51,7.51,59750.0,7.52,7.52,7.51,7.51,59750.0
2017-01-03 13:40:00,7.51,7.51,7.5,7.51,106650.0,7.51,7.51,7.5,7.51,106650.0
2017-01-03 13:45:00,7.5,7.52,7.5,7.51,539950.0,7.5,7.52,7.5,7.51,539950.0
2017-01-03 13:50:00,7.52,7.53,7.51,7.52,712700.0,7.52,7.53,7.51,7.52,712700.0
2017-01-03 13:55:00,7.52,7.55,7.52,7.53,407200.0,7.52,7.55,7.52,7.53,407200.0
2017-01-03 14:00:00,7.53,7.53,7.52,7.52,485950.0,7.53,7.53,7.52,7.52,485950.0
2017-01-03 14:05:00,7.52,7.52,7.51,7.52,233300.0,7.52,7.52,7.51,7.52,233300.0
2017-01-03 14:10:00,7.51,7.51,7.51,7.51,106700.0,7.51,7.51,7.51,7.51,106700.0
2017-01-03 14:15:00,7.51,7.51,7.5,7.5,449100.0,7.51,7.51,7.5,7.5,449100.0
2017-01-03 14:20:00,7.5,7.51,7.5,7.5,365600.0,7.5,7.51,7.5,7.5,365600.0
2017-01-03 14:25:00,7.5,7.5,7.5,7.5,220050.0,7.5,7.5,7.5,7.5,220050.0
2017-01-03 14:30:00,7.5,7.51,7.5,7.5,223800.0,7.5,7.51,7.5,7.5,223800.0
2017-01-03 14:35:00,7.5,7.51,7.5,7.51,200300.0,7.5,7.51,7.5,7.51,200300.0
2017-01-03 14:40:00,7.5,7.51,7.5,7.51,219500.0,7.5,7.51,7.5,7.51,219500.0
2017-01-03 14:45:00,7.51,7.51,7.5,7.5,115000.0,7.51,7.51,7.5,7.5,115000.0
2017-01-03 14:50:00,7.5,7.52,7.5,7.52,435400.0,7.5,7.52,7.5,7.52,435400.0
2017-01-03 14:55:00,7.52,7.52,7.5,7.5,218000.0,7.52,7.52,7.5,7.5,218000.0
2017-01-03 15:00:00,7.5,7.51,7.5,7.51,514450.0,7.5,7.51,7.5,7.51,514450.0
2017-01-03 15:05:00,7.51,7.52,7.51,7.52,1017800.0,7.51,7.52,7.51,7.52,1017800.0
2017-01-03 15:10:00,7.52,7.52,7.5,7.51,820950.0,7.52,7.52,7.5,7.51,820950.0
2017-01-03 15:15:00,7.51,7.51,7.5,7.51,150000.0,7.51,7.51,7.5,7.51,150000.0
2017-01-03 15:20:00,7.51,7.51,7.5,7.51,580100.0,7.51,7.51,7.5,7.51,580100.0
2017-01-03 15:25:00,7.51,7.52,7.51,7.51,401200.0,7.51,7.52,7.51,7.51,401200.0
2017-01-03 15:30:00,7.5,7.52,7.5,7.5,947950.0,7.5,7.52,7.5,7.5,947950.0
2017-01-03 15:35:00,7.5,7.5,7.49,7.5,498200.0,7.5,7.5,7.49,7.5,498200.0
2017-01-03 15:40:00,7.5,7.51,7.49,7.5,410500.0,7.5,7.51,7.49,7.5,410500.0
2017-01-03 15:45:00,7.5,7.5,7.49,7.49,1083150.0,7.5,7.5,7.49,7.49,1083150.0
2017-01-03 15:50:00,7.49,7.5,7.49,7.49,879300.0,7.49,7.5,7.49,7.49,879300.0
2017-01-03 15:55:00,7.49,7.49,7.48,7.49,2351450.0,7.49,7.49,7.48,7.49,2351450.0
2017-01-04 09:30:00,7.5,7.52,7.46,7.51,880300.0,7.5,7.52,7.46,7.51,880300.0
2017-01-04 09:35:00,7.51,7.51,7.5,7.51,345200.0,7.51,7.51,7.5,7.51,345200.0
2017-01-04 09:40:00,7.51,7.53,7.51,7.53,752700.0,7.51,7.53,7.51,7.53,752700.0
2017-01-04 09:45:00,7.53,7.56,7.53,7.56,668400.0,7.53,7.56,7.53,7.56,668400.0
2017-01-04 09:50:00,7.56,7.62,7.56,7.61,683450.0,7.56,7.62,7.56,7.61,683450.0
2017-01-04 09:55:00,7.62,7.62,7.59,7.61,617550.0,7.62,7.62,7.59,7.61,617550.0
2017-01-04 10:00:00,7.6,7.62,7.59,7.6,601550.0,7.6,7.62,7.59,7.6,601550.0
2017-01-04 10:05:00,7.6,7.61,7.57,7.58,573500.0,7.6,7.61,7.57,7.58,573500.0
2017-01-04 10:10:00,7.58,7.59,7.57,7.58,325000.0,7.58,7.59,7.57,7.58,325000.0
2017-01-04 10:15:00,7.58,7.58,7.57,7.57,188400.0,7.58,7.58,7.57,7.57,188400.0
2017-01-04 10:20:00,7.57,7.61,7.57,7.6,563400.0,7.57,7.61,7.57,7.6,563400.0
2017-01-04 10:25:00,7.6,7.61,7.6,7.61,265150.0,7.6,7.61,7.6,7.61,265150.0
2017-01-04 10:30:00,7.61,7.61,7.6,7.6,241550.0,7.61,7.61,7.6,7.6,241550.0
2017-01-04 10:35:00,7.6,7.61,7.6,7.6,290500.0,7.6,7.61,7.6,7.6,290500.0
2017-01-04 10:40:00,7.61,7.61,7.6,7.61,565450.0,7.61,7.61,7.6,7.61,565450.0
2017-01-04 10:45:00,7.6,7.63,7.6,7.62,982650.0,7.6,7.63,7.6,7.62,982650.0
2017-01-04 10:50:00,7.62,7.63,7.62,7.63,228200.0,7.62,7.63,7.62,7.63,228200.0
2017-01-04 10:55:00,7.63,7.65,7.63,7.65,356800.0,7.63,7.65,7.63,7.65,356800.0
2017-01-04 11:00:00,7.64,7.65,7.64,7.64,663900.0,7.64,7.65,7.64,7.64,663900.0
2017-01-04 11:05:00,7.64,7.65,7.64,7.64,388350.0,7.64,7.65,7.64,7.64,388350.0
2017-01-04 11:10:00,7.64,7.64,7.62,7.63,546450.0,7.64,7.64,7.62,7.63,546450.0
2017-01-04 11:15:00,7.63,7.65,7.62,7.63,540400.0,7.63,7.65,7.62,7.63,540400.0
2017-01-04 11:20:00,7.63,7.66,7.63,7.66,493650.0,7.63,7.66,7.63,7.66,493650.0
2017-01-04 11:25:00,7.66,7.67,7.66,7.67,543700.0,7.66,7.67,7.66,7.67,543700.0
2017-01-04 11:30:00,7.67,7.67,7.66,7.66,415750.0,7.67,7.67,7.66,7.66,415750.0
2017-01-04 11:35:00,7.66,7.66,7.65,7.65,744250.0,7.66,7.66,7.65,7.65,744250.0
2017-01-04 11:40:00,7.65,7.65,7.63,7.63,350550.0,7.65,7.65,7.63,7.63,350550.0
2017-01-04 11:45:00,7.63,7.64,7.63,7.63,670000.0,7.63,7.64,7.63,7.63,670000.0
2017-01-04 11:50:00,7.63,7.64,7.62,7.64,555000.0,7.63,7.64,7.62,7.64,555000.0
2017-01-04 11:55:00,7.64,7.64,7.63,7.64,866000.0,7.64,7.64,7.63,7.64,866000.0
2017-01-04 12:00:00,7.64,7.66,7.64,7.66,887500.0,7.64,7.66,7.64,7.66,887500.0
2017-01-04 12:05:00,7.65,7.66,7.65,7.65,576400.0,7.65,7.66,7.65,7.65,576400.0
2017-01-04 12:10:00,7.65,7.66,7.65,7.65,96500.0,7.65,7.66,7.65,7.65,96500.0
2017-01-04 12:15:00,7.65,7.67,7.65,7.66,578100.0,7.65,7.67,7.65,7.66,578100.0
2017-01-04 12:20:00,7.65,7.66,7.64,7.65,429550.0,7.65,7.66,7.64,7.65,429550.0
2017-01-04 12:25:00,7.65,7.66,7.65,7.65,450000.0,7.65,7.66,7.65,7.65,450000.0
2017-01-04 12:30:00,7.65,7.65,7.64,7.65,718400.0,7.65,7.65,7.64,7.65,718400.0
2017-01-04 12:35:00,7.65,7.65,7.64,7.65,326150.0,7.65,7.65,7.64,7.65,326150.0
2017-01-04 12:40:00,7.66,7.66,7.65,7.65,567300.0,7.66,7.66,7.65,7.65,567300.0
2017-01-04 12:45:00,7.65,7.66,7.65,7.65,390250.0,7.65,7.66,7.65,7.65,390250.0
2017-01-04 12:50:00,7.65,7.66,7.65,7.65,615000.0,7.65,7.66,7.65,7.65,615000.0
2017-01-04 12:55:00,7.66,7.66,7.65,7.65,20050.0,7.66,7.66,7.65,7.65,20050.0
2017-01-04 13:00:00,7.66,7.67,7.65,7.66,825250.0,7.66,7.67,7.65,7.66,825250.0
2017-01-04 13:05:00,7.66,7.67,7.66,7.67,1229650.0,7.66,7.67,7.66,7.67,1229650.0
2017-01-04 13:10:00,7.67,7.67,7.67,7.67,242750.0,7.67,7.67,7.67,7.67,242750.0
2017-01-04 13:15:00,7.67,7.67,7.66,7.67,678250.0,7.67,7.67,7.66,7.67,678250.0
2017-01-04 13:20:00,7.67,7.68,7.67,7.68,329850.0,7.67,7.68,7.67,7.68,329850.0
2017-01-04 13:25:00,7.68,7.68,7.67,7.67,205000.0,7.68,7.68,7.67,7.67,205000.0
2017-01-04 13:30:00,7.67,7.68,7.67,7.67,702500.0,7.67,7.68,7.67,7.67,702500.0
2017-01-04 13:35:00,7.67,7.67,7.66,7.67,438200.0,7.67,7.67,7.66,7.67,438200.0
2017-01-04 13:40:00,7.67,7.67,7.65,7.66,367550.0,7.67,7.67,7.65,7.66,367550.0
2017-01-04 13:45:00,7.66,7.66,7.65,7.66,500000.0,7.66,7.66,7.65,7.66,500000.0
2017-01-04 13:50:00,7.66,7.66,7.65,7.65,1015000.0,7.66,7.66,7.65,7.65,1015000.0
2017-01-04 13:55:00,7.65,7.65,7.64,7.64,233950.0,7.65,7.65,7.64,7.64,233950.0
2017-01-04 14:00:00,7.64,7.65,7.64,7.64,726200.0,7.64,7.65,7.64,7.64,726200.0
2017-01-04 14:05:00,7.64,7.64,7.62,7.63,250500.0,7.64,7.64,7.62,7.63,250500.0
2017-01-04 14:10:00,7.63,7.64,7.63,7.63,215600.0,7.63,7.64,7.63,7.63,215600.0
2017-01-04 14:15:00,7.63,7.63,7.62,7.63,254000.0,7.63,7.63,7.62,7.63,254000.0
2017-01-04 14:20:00,7.63,7.64,7.63,7.63,227050.0,7.63,7.64,7.63,7.63,227050.0
2017-01-04 14:25:00,7.63,7.64,7.63,7.63,408750.0,7.63,7.64,7.63,7.63,408750.0
2017-01-04 14:30:00,7.63,7.64,7.63,7.63,244900.0,7.63,7.64,7.63,7.63,244900.0
2017-01-04 14:35:00,7.63,7.63,7.62,7.63,410000.0,7.63,7.63,7.62,7.63,410000.0
2017-01-04 14:40:00,7.63,7.63,7.63,7.63,257700.0,7.63,7.63,7.63,7.63,257700.0
2017-01-04 14:45:00,7.63,7.63,7.61,7.62,344150.0,7.63,7.63,7.61,7.62,344150.0
2017-01-04 14:50:00,7.61,7.63,7.61,7.61,825000.0,7.61,7.63,7.61,7.61,825000.0
2017-01-04 14:55:00,7.61,7.62,7.61,7.62,558150.0,7.61,7.62,7.61,7.62,558150.0
2017-01-04 15:00:00,7.62,7.62,7.61,7.61,444800.0,7.62,7.62,7.61,7.61,444800.0
2017-01-04 15:05:00,7.61,7.62,7.61,7.62,305000.0,7.61,7.62,7.61,7.62,305000.0
2017-01-04 15:10:00,7.62,7.63,7.61,7.62,357150.0,7.62,7.63,7.61,7.62,357150.0
2017-01-04 15:15:00,7.62,7.62,7.61,7.61,425750.0,7.62,7.62,7.61,7.61,425750.0
2017-01-04 15:20:00,7.61,7.62,7.61,7.61,612750.0,7.61,7.62,7.61,7.61,612750.0
2017-01-04 15:25:00,7.61,7.63,7.61,7.63,436400.0,7.61,7.63,7.61,7.63,436400.0
2017-01-04 15:30:00,7.63,7.64,7.63,7.64,216000.0,7.63,7.64,7.63,7.64,216000.0
2017-01-04 15:35:00,7.63,7.64,7.63,7.64,539950.0,7.63,7.64,7.63,7.64,539950.0
2017-01-04 15:40:00,7.63,7.65,7.63,7.65,628200.0,7.63,7.65,7.63,7.65,628200.0
2017-01-04 15:45:00,7.65,7.65,7.63,7.63,397750.0,7.65,7.65,7.63,7.63,397750.0
2017-01-04 15:50:00,7.64,7.64,7.64,7.64,443750.0,7.64,7.64,7.64,7.64,443750.0
2017-01-04 15:55:00,7.64,7.64,7.63,7.64,1186800.0,7.64,7.64,7.63,7.64,1186800.0
2017-01-05 09:30:00,7.65,7.66,7.58,7.59,1749600.0,7.65,7.66,7.58,7.59,1749600.0
2017-01-05 09:35:00,7.6,7.65,7.6,7.64,1054900.0,7.6,7.65,7.6,7.64,1054900.0
2017-01-05 09:40:00,7.65,7.66,7.64,7.64,518900.0,7.65,7.66,7.64,7.64,518900.0
2017-01-05 09:45:00,7.64,7.65,7.64,7.65,182500.0,7.64,7.65,7.64,7.65,182500.0
2017-01-05 09:50:00,7.65,7.65,7.63,7.64,285000.0,7.65,7.65,7.63,7.64,285000.0
2017-01-05 09:55:00,7.64,7.67,7.64,7.66,545900.0,7.64,7.67,7.64,7.66,545900.0
2017-01-05 10:00:00,7.66,7.67,7.65,7.66,317250.0,7.66,7.67,7.65,7.66,317250.0
2017-01-05 10:05:00,7.67,7.68,7.66,7.67,564950.0,7.67,7.68,7.66,7.67,564950.0
2017-01-05 10:10:00,7.67,7.68,7.66,7.67,223400.0,7.67,7.68,7.66,7.67,223400.0
2017-01-05 10:15:00,7.67,7.68,7.67,7.68,673750.0,7.67,7.68,7.67,7.68,673750.0
2017-01-05 10:20:00,7.67,7.7,7.67,7.69,446850.0,7.67,7.7,7.67,7.69,446850.0
2017-01-05 10:25:00,7.69,7.7,7.67,7.67,212750.0,7.69,7.7,7.67,7.67,212750.0
2017-01-05 10:30:00,7.68,7.68,7.67,7.67,306500.0,7.68,7.68,7.67,7.67,306500.0
2017-01-05 10:35:00,7.67,7.69,7.67,7.69,225050.0,7.67,7.69,7.67,7.69,225050.0
2017-01-05 10:40:00,7.69,7.7,7.68,7.7,100600.0,7.69,7.7,7.68,7.7,100600.0
2017-01-05 10:45:00,7.7,7.7,7.69,7.7,389150.0,7.7,7.7,7.69,7.7,389150.0
2017-01-05 10:50:00,7.7,7.71,7.69,7.7,616500.0,7.7,7.71,7.69,7.7,616500.0
2017-01-05 10:55:00,7.7,7.7,7.69,7.7,185000.0,7.7,7.7,7.69,7.7,185000.0
2017-01-05 11:00:00,7.7,7.7,7.7,7.7,125250.0,7.7,7.7,7.7,7.7,125250.0
2017-01-05 11:05:00,7.7,7.7,7.69,7.69,106000.0,7.7,7.7,7.69,7.69,106000.0
2017-01-05 11:10:00,7.69,7.7,7.69,7.7,185000.0,7.69,7.7,7.69,7.7,185000.0
2017-01-05 11:15:00,7.7,7.7,7.69,7.69,320350.0,7.7,7.7,7.69,7.69,320350.0
2017-01-05 11:20:00,7.69,7.7,7.69,7.7,345000.0,7.69,7.7,7.69,7.7,345000.0
2017-01-05 11:25:00,7.7,7.7,7.68,7.68,665000.0,7.7,7.7,7.68,7.68,665000.0
2017-01-05 11:30:00,7.68,7.68,7.68,7.68,182750.0,7.68,7.68,7.68,7.68,182750.0
2017-01-05 11:35:00,7.68,7.69,7.68,7.69,387500.0,7.68,7.69,7.68,7.69,387500.0
2017-01-05 11:40:00,7.69,7.7,7.69,7.69,360000.0,7.69,7.7,7.69,7.69,360000.0
2017-01-05 11:45:00,7.69,7.69,7.68,7.69,313800.0,7.69,7.69,7.68,7.69,313800.0
2017-01-05 11:50:00,7.69,7.71,7.69,7.71,711500.0,7.69,7.71,7.69,7.71,711500.0
2017-01-05 11:55:00,7.71,7.72,7.7,7.71,1467000.0,7.71,7.72,7.7,7.71,1467000.0
2017-01-05 12:00:00,7.71,7.71,7.71,7.71,218900.0,7.71,7.71,7.71,7.71,218900.0
2017-01-05 12:05:00,7.7,7.72,7.7,7.72,352950.0,7.7,7.72,7.7,7.72,352950.0
2017-01-05 12:10:00,7.72,7.72,7.71,7.72,1211400.0,7.72,7.72,7.71,7.72,1211400.0
2017-01-05 12:15:00,7.72,7.74,7.72,7.74,437400.0,7.72,7.74,7.72,7.74,437400.0
2017-01-05 12:20:00,7.74,7.74,7.73,7.74,132650.0,7.74,7.74,7.73,7.74,132650.0
2017-01-05 12:25:00,7.74,7.76,7.74,7.76,774650.0,7.74,7.76,7.74,7.76,774650.0
2017-01-05 12:30:00,7.76,7.76,7.75,7.76,299000.0,7.76,7.76,7.75,7.76,299000.0
2017-01-05 12:35:00,7.76,7.77,7.75,7.77,463350.0,7.76,7.77,7.75,7.77,463350.0
2017-01-05 12:40:00,7.77,7.78,7.77,7.78,2785000.0,7.77,7.78,7.77,7.78,2785000.0
2017-01-05 12:45:00,7.78,7.81,7.78,7.8,1308800.0,7.78,7.81,7.78,7.8,1308800.0
2017-01-05 12:50:00,7.8,7.83,7.8,7.83,1876150.0,7.8,7.83,7.8,7.83,1876150.0
2017-01-05 12:55:00,7.83,7.84,7.82,7.83,1044000.0,7.83,7.84,7.82,7.83,1044000.0
2017-01-05 13:00:00,7.83,7.84,7.83,7.84,921750.0,7.83,7.84,7.83,7.84,921750.0
2017-01-05 13:05:00,7.85,7.85,7.83,7.83,559150.0,7.85,7.85,7.83,7.83,559150.0
2017-01-05 13:10:00,7.83,7.83,7.82,7.82,421050.0,7.83,7.83,7.82,7.82,421050.0
2017-01-05 13:15:00,7.82,7.83,7.81,7.82,376500.0,7.82,7.83,7.81,7.82,376500.0
2017-01-05 13:20:00,7.82,7.83,7.81,7.82,851500.0,7.82,7.83,7.81,7.82,851500.0
2017-01-05 13:25:00,7.82,7.82,7.81,7.81,322700.0,7.82,7.82,7.81,7.81,322700.0
2017-01-05 13:30:00,7.82,7.82,7.81,7.81,251750.0,7.82,7.82,7.81,7.81,251750.0
2017-01-05 13:35:00,7.81,7.82,7.81,7.82,522850.0,7.81,7.82,7.81,7.82,522850.0
2017-01-05 13:40:00,7.82,7.83,7.81,7.83,842050.0,7.82,7.83,7.81,7.83,842050.0
2017-01-05 13:45:00,7.83,7.84,7.83,7.83,924750.0,7.83,7.84,7.83,7.83,924750.0
2017-01-05 13:50:00,7.83,7.83,7.83,7.83,297100.0,7.83,7.83,7.83,7.83,297100.0
2017-01-05 13:55:00,7.83,7.83,7.82,7.83,256250.0,7.83,7.83,7.82,7.83,256250.0
2017-01-05 14:00:00,7.83,7.83,7.82,7.83,674850.0,7.83,7.83,7.82,7.83,674850.0
2017-01-05 14:05:00,7.83,7.84,7.83,7.84,609850.0,7.83,7.84,7.83,7.84,609850.0
2017-01-05 14:10:00,7.84,7.85,7.84,7.84,707800.0,7.84,7.85,7.84,7.84,707800.0
2017-01-05 14:15:00,7.84,7.85,7.84,7.84,563000.0,7.84,7.85,7.84,7.84,563000.0
2017-01-05 14:20:00,7.84,7.85,7.83,7.84,315900.0,7.84,7.85,7.83,7.84,315900.0
2017-01-05 14:25:00,7.84,7.84,7.82,7.83,326100.0,7.84,7.84,7.82,7.83,326100.0
2017-01-05 14:30:00,7.82,7.82,7.81,7.81,911150.0,7.82,7.82,7.81,7.81,911150.0
2017-01-05 14:35:00,7.81,7.82,7.81,7.82,808650.0,7.81,7.82,7.81,7.82,808650.0
2017-01-05 14:40:00,7.82,7.83,7.81,7.82,935800.0,7.82,7.83,7.81,7.82,935800.0
2017-01-05 14:45:00,7.82,7.84,7.82,7.84,743750.0,7.82,7.84,7.82,7.84,743750.0
2017-01-05 14:50:00,7.84,7.85,7.84,7.84,583300.0,7.84,7.85,7.84,7.84,583300.0
2017-01-05 14:55:00,7.84,7.84,7.83,7.84,719350.0,7.84,7.84,7.83,7.84,719350.0
2017-01-05 15:00:00,7.83,7.84,7.83,7.83,1651700.0,7.83,7.84,7.83,7.83,1651700.0
2017-01-05 15:05:00,7.83,7.83,7.82,7.82,511300.0,7.83,7.83,7.82,7.82,511300.0
2017-01-05 15:10:00,7.81,7.82,7.8,7.82,526250.0,7.81,7.82,7.8,7.82,526250.0
2017-01-05 15:15:00,7.82,7.84,7.82,7.84,890000.0,7.82,7.84,7.82,7.84,890000.0
2017-01-05 15:20:00,7.83,7.84,7.83,7.84,776500.0,7.83,7.84,7.83,7.84,776500.0
2017-01-05 15:25:00,7.84,7.84,7.83,7.84,658950.0,7.84,7.84,7.83,7.84,658950.0
2017-01-05 15:30:00,7.84,7.84,7.83,7.84,710950.0,7.84,7.84,7.83,7.84,710950.0
2017-01-05 15:35:00,7.84,7.85,7.84,7.84,400150.0,7.84,7.85,7.84,7.84,400150.0
2017-01-05 15:40:00,7.84,7.84,7.83,7.84,1026050.0,7.84,7.84,7.83,7.84,1026050.0
2017-01-05 15:45:00,7.84,7.84,7.83,7.84,925750.0,7.84,7.84,7.83,7.84,925750.0
2017-01-05 15:50:00,7.84,7.84,7.83,7.84,787750.0,7.84,7.84,7.83,7.84,787750.0
2017-01-05 15:55:00,7.84,7.84,7.83,7.84,2826250.0,7.84,7.84,7.83,7.84,2826250.0
2017-01-06 09:30:00,7.83,7.85,7.81,7.83,1685550.0,7.83,7.85,7.81,7.83,1685550.0
2017-01-06 09:35:00,7.84,7.86,7.83,7.85,764150.0,7.84,7.86,7.83,7.85,764150.0
2017-01-06 09:40:00,7.86,7.9,7.86,7.88,723950.0,7.86,7.9,7.86,7.88,723950.0
2017-01-06 09:45:00,7.88,7.89,7.87,7.88,458200.0,7.88,7.89,7.87,7.88,458200.0
2017-01-06 09:50:00,7.88,7.9,7.88,7.89,416650.0,7.88,7.9,7.88,7.89,416650.0
2017-01-06 09:55:00,7.89,7.89,7.88,7.88,396700.0,7.89,7.89,7.88,7.88,396700.0
2017-01-06 10:00:00,7.88,7.89,7.87,7.88,447750.0,7.88,7.89,7.87,7.88,447750.0
2017-01-06 10:05:00,7.88,7.89,7.88,7.89,150050.0,7.88,7.89,7.88,7.89,150050.0
2017-01-06 10:10:00,7.89,7.9,7.88,7.89,297600.0,7.89,7.9,7.88,7.89,297600.0
2017-01-06 10:15:00,7.89,7.91,7.88,7.9,1046700.0,7.89,7.91,7.88,7.9,1046700.0
2017-01-06 10:20:00,7.9,7.93,7.9,7.92,646850.0,7.9,7.93,7.9,7.92,646850.0
2017-01-06 10:25:00,7.92,7.92,7.91,7.92,996950.0,7.92,7.92,7.91,7.92,996950.0
2017-01-06 10:30:00,7.92,7.92,7.91,7.91,203700.0,7.92,7.92,7.91,7.91,203700.0
2017-01-06 10:35:00,7.91,7.94,7.91,7.93,874500.0,7.91,7.94,7.91,7.93,874500.0
2017-01-06 10:40:00,7.93,7.96,7.93,7.96,823550.0,7.93,7.96,7.93,7.96,823550.0
2017-01-06 10:45:00,7.96,7.99,7.96,7.99,1022850.0,7.96,7.99,7.96,7.99,1022850.0
2017-01-06 10:50:00,7.98,8.0,7.98,7.99,870650.0,7.98,8.0,7.98,7.99,870650.0
2017-01-06 10:55:00,7.99,8.0,7.97,7.98,679500.0,7.99,8.0,7.97,7.98,679500.0
2017-01-06 11:00:00,7.97,7.98,7.97,7.98,1017350.0,7.97,7.98,7.97,7.98,1017350.0
2017-01-06 11:05:00,7.98,7.98,7.96,7.96,844800.0,7.98,7.98,7.96,7.96,844800.0
2017-01-06 11:10:00,7.96,7.98,7.95,7.96,682850.0,7.96,7.98,7.95,7.96,682850.0
2017-01-06 11:15:00,7.96,7.96,7.93,7.95,263800.0,7.96,7.96,7.93,7.95,263800.0
2017-01-06 11:20:00,7.95,7.96,7.94,7.94,430800.0,7.95,7.96,7.94,7.94,430800.0
2017-01-06 11:25:00,7.94,7.95,7.93,7.94,365000.0,7.94,7.95,7.93,7.94,365000.0
2017-01-06 11:30:00,7.94,7.96,7.93,7.95,385550.0,7.94,7.96,7.93,7.95,385550.0
2017-01-06 11:35:00,7.95,7.96,7.94,7.96,957150.0,7.95,7.96,7.94,7.96,957150.0
2017-01-06 11:40:00,7.97,7.99,7.96,7.98,567850.0,7.97,7.99,7.96,7.98,567850.0
2017-01-06 11:45:00,7.98,7.99,7.97,7.97,494350.0,7.98,7.99,7.97,7.97,494350.0
2017-01-06 11:50:00,7.97,7.98,7.97,7.98,266450.0,7.97,7.98,7.97,7.98,266450.0
2017-01-06 11:55:00,7.98,7.99,7.98,7.99,1073350.0,7.98,7.99,7.98,7.99,1073350.0
2017-01-06 12:00:00,7.99,7.99,7.97,7.97,286850.0,7.99,7.99,7.97,7.97,286850.0
2017-01-06 12:05:00,7.97,7.98,7.96,7.97,318750.0,7.97,7.98,7.96,7.97,318750.0
2017-01-06 12:10:00,7.97,7.97,7.96,7.97,267500.0,7.97,7.97,7.96,7.97,267500.0
2017-01-06 12:15:00,7.97,7.97,7.96,7.97,217000.0,7.97,7.97,7.96,7.97,217000.0
2017-01-06 12:20:00,7.97,7.97,7.97,7.97,59950.0,7.97,7.97,7.97,7.97,59950.0
2017-01-06 12:25:00,7.97,7.97,7.96,7.97,145000.0,7.97,7.97,7.96,7.97,145000.0
2017-01-06 12:30:00,7.97,7.97,7.96,7.97,210000.0,7.97,7.97,7.96,7.97,210000.0
2017-01-06 12:35:00,7.97,7.97,7.97,7.97,270000.0,7.97,7.97,7.97,7.97,270000.0
2017-01-06 12:40:00,7.97,7.97,7.96,7.97,246250.0,7.97,7.97,7.96,7.97,246250.0
2017-01-06 12:45:00,7.97,7.97,7.96,7.96,403750.0,7.97,7.97,7.96,7.96,403750.0
2017-01-06 12:50:00,7.96,7.97,7.95,7.96,526350.0,7.96,7.97,7.95,7.96,526350.0
2017-01-06 12:55:00,7.95,7.96,7.95,7.96,239000.0,7.95,7.96,7.95,7.96,239000.0
2017-01-06 13:00:00,7.96,7.97,7.96,7.96,527650.0,7.96,7.97,7.96,7.96,527650.0
2017-01-06 13:05:00,7.96,7.97,7.96,7.96,891650.0,7.96,7.97,7.96,7.96,891650.0
2017-01-06 13:10:00,7.96,7.96,7.94,7.95,579600.0,7.96,7.96,7.94,7.95,579600.0
2017-01-06 13:15:00,7.96,7.96,7.95,7.96,321650.0,7.96,7.96,7.95,7.96,321650.0
2017-01-06 13:20:00,7.96,7.98,7.96,7.98,653350.0,7.96,7.98,7.96,7.98,653350.0
2017-01-06 13:25:00,7.98,7.98,7.95,7.96,448050.0,7.98,7.98,7.95,7.96,448050.0
2017-01-06 13:30:00,7.96,7.96,7.95,7.95,755200.0,7.96,7.96,7.95,7.95,755200.0
2017-01-06 13:35:00,7.95,7.97,7.94,7.96,617200.0,7.95,7.97,7.94,7.96,617200.0
2017-01-06 13:40:00,7.96,7.96,7.95,7.96,921100.0,7.96,7.96,7.95,7.96,921100.0
2017-01-06 13:45:00,7.96,7.97,7.96,7.97,1008650.0,7.96,7.97,7.96,7.97,1008650.0
2017-01-06 13:50:00,7.96,7.98,7.96,7.98,333800.0,7.96,7.98,7.96,7.98,333800.0
2017-01-06 13:55:00,7.98,7.98,7.97,7.98,305200.0,7.98,7.98,7.97,7.98,305200.0
2017-01-06 14:00:00,7.98,7.98,7.96,7.97,534500.0,7.98,7.98,7.96,7.97,534500.0
2017-01-06 14:05:00,7.97,7.98,7.97,7.97,110000.0,7.97,7.98,7.97,7.97,110000.0
2017-01-06 14:10:00,7.97,7.97,7.97,7.97,40500.0,7.97,7.97,7.97,7.97,40500.0
2017-01-06 14:15:00,7.97,7.98,7.97,7.98,119950.0,7.97,7.98,7.97,7.98,119950.0
2017-01-06 14:20:00,7.98,7.98,7.97,7.98,278800.0,7.98,7.98,7.97,7.98,278800.0
2017-01-06 14:25:00,7.97,7.98,7.97,7.97,390000.0,7.97,7.98,7.97,7.97,390000.0
2017-01-06 14:30:00,7.98,7.98,7.97,7.97,205000.0,7.98,7.98,7.97,7.97,205000.0
2017-01-06 14:35:00,7.97,7.98,7.97,7.97,439050.0,7.97,7.98,7.97,7.97,439050.0
2017-01-06 14:40:00,7.98,7.98,7.97,7.98,389350.0,7.98,7.98,7.97,7.98,389350.0
2017-01-06 14:45:00,7.97,7.98,7.97,7.97,120000.0,7.97,7.98,7.97,7.97,120000.0
2017-01-06 14:50:00,7.96,7.97,7.95,7.95,592400.0,7.96,7.97,7.95,7.95,592400.0
2017-01-06 14:55:00,7.95,7.95,7.93,7.93,1243550.0,7.95,7.95,7.93,7.93,1243550.0
2017-01-06 15:00:00,7.92,7.95,7.92,7.94,434400.0,7.92,7.95,7.92,7.94,434400.0
2017-01-06 15:05:00,7.93,7.95,7.93,7.95,1028150.0,7.93,7.95,7.93,7.95,1028150.0
2017-01-06 15:10:00,7.95,7.95,7.94,7.94,352200.0,7.95,7.95,7.94,7.94,352200.0
2017-01-06 15:15:00,7.94,7.98,7.94,7.96,709500.0,7.94,7.98,7.94,7.96,709500.0
2017-01-06 15:20:00,7.96,7.97,7.96,7.97,511250.0,7.96,7.97,7.96,7.97,511250.0
2017-01-06 15:25:00,7.96,7.97,7.96,7.97,456100.0,7.96,7.97,7.96,7.97,456100.0
2017-01-06 15:30:00,7.96,7.98,7.96,7.98,330900.0,7.96,7.98,7.96,7.98,330900.0
2017-01-06 15:35:00,7.97,7.98,7.97,7.97,894550.0,7.97,7.98,7.97,7.97,894550.0
2017-01-06 15:40:00,7.97,7.98,7.97,7.97,904050.0,7.97,7.98,7.97,7.97,904050.0
2017-01-06 15:45:00,7.97,7.98,7.96,7.97,635800.0,7.97,7.98,7.96,7.97,635800.0
2017-01-06 15:50:00,7.98,7.98,7.96,7.97,892400.0,7.98,7.98,7.96,7.97,892400.0
2017-01-06 15:55:00,7.97,7.98,7.97,7.98,1783550.0,7.97,7.98,7.97,7.98,1783550.0
2017-01-09 09:30:00,7.97,7.97,7.9,7.95,2063100.0,7.97,7.97,7.9,7.95,2063100.0
2017-01-09 09:35:00,7.93,7.95,7.9,7.93,323000.0,7.93,7.95,7.9,7.93,323000.0
2017-01-09 09:40:00,7.94,7.94,7.91,7.91,147400.0,7.94,7.94,7.91,7.91,147400.0
2017-01-09 09:45:00,7.92,7.94,7.89,7.91,871300.0,7.92,7.94,7.89,7.91,871300.0
2017-01-09 09:50:00,7.91,7.93,7.9,7.92,660900.0,7.91,7.93,7.9,7.92,660900.0
2017-01-09 09:55:00,7.91,7.93,7.91,7.92,335750.0,7.91,7.93,7.91,7.92,335750.0
2017-01-09 10:00:00,7.92,7.93,7.9,7.92,478900.0,7.92,7.93,7.9,7.92,478900.0
2017-01-09 10:05:00,7.91,7.92,7.89,7.89,1267400.0,7.91,7.92,7.89,7.89,1267400.0
2017-01-09 10:10:00,7.89,7.9,7.88,7.89,669800.0,7.89,7.9,7.88,7.89,669800.0
2017-01-09 10:15:00,7.89,7.9,7.88,7.88,190000.0,7.89,7.9,7.88,7.88,190000.0
2017-01-09 10:20:00,7.89,7.89,7.87,7.88,730000.0,7.89,7.89,7.87,7.88,730000.0
2017-01-09 10:25:00,7.89,7.89,7.84,7.86,770000.0,7.89,7.89,7.84,7.86,770000.0
2017-01-09 10:30:00,7.86,7.9,7.86,7.89,897100.0,7.86,7.9,7.86,7.89,897100.0
2017-01-09 10:35:00,7.89,7.9,7.88,7.9,158650.0,7.89,7.9,7.88,7.9,158650.0
2017-01-09 10:40:00,7.9,7.9,7.88,7.88,331100.0,7.9,7.9,7.88,7.88,331100.0
2017-01-09 10:45:00,7.88,7.91,7.88,7.9,259200.0,7.88,7.91,7.88,7.9,259200.0
2017-01-09 10:50:00,7.9,7.91,7.9,7.9,227500.0,7.9,7.91,7.9,7.9,227500.0
2017-01-09 10:55:00,7.9,7.91,7.9,7.91,128000.0,7.9,7.91,7.9,7.91,128000.0
2017-01-09 11:00:00,7.91,7.91,7.89,7.9,187800.0,7.91,7.91,7.89,7.9,187800.0
2017-01-09 11:05:00,7.9,7.9,7.89,7.9,55000.0,7.9,7.9,7.89,7.9,55000.0
2017-01-09 11:10:00,7.9,7.91,7.89,7.9,275000.0,7.9,7.91,7.89,7.9,275000.0
2017-01-09 11:15:00,7.9,7.9,7.9,7.9,89600.0,7.9,7.9,7.9,7.9,89600.0
2017-01-09 11:20:00,7.9,7.92,7.9,7.92,627750.0,7.9,7.92,7.9,7.92,627750.0
2017-01-09 11:25:00,7.92,7.93,7.91,7.92,282200.0,7.92,7.93,7.91,7.92,282200.0
2017-01-09 11:30:00,7.91,7.92,7.91,7.92,282450.0,7.91,7.92,7.91,7.92,282450.0
2017-01-09 11:35:00,7.91,7.93,7.91,7.93,140000.0,7.91,7.93,7.91,7.93,140000.0
2017-01-09 11:40:00,7.93,7.93,7.91,7.92,238700.0,7.93,7.93,7.91,7.92,238700.0
2017-01-09 11:45:00,7.92,7.93,7.91,7.93,125000.0,7.92,7.93,7.91,7.93,125000.0
2017-01-09 11:50:00,7.92,7.93,7.92,7.93,80000.0,7.92,7.93,7.92,7.93,80000.0
2017-01-09 11:55:00,7.93,7.94,7.93,7.94,147500.0,7.93,7.94,7.93,7.94,147500.0
2017-01-09 12:00:00,7.94,7.96,7.94,7.96,384100.0,7.94,7.96,7.94,7.96,384100.0
2017-01-09 12:05:00,7.96,7.97,7.95,7.95,314150.0,7.96,7.97,7.95,7.95,314150.0
2017-01-09 12:10:00,7.96,7.96,7.96,7.96,70000.0,7.96,7.96,7.96,7.96,70000.0
2017-01-09 12:15:00,7.96,7.96,7.95,7.96,503500.0,7.96,7.96,7.95,7.96,503500.0
2017-01-09 12:20:00,7.96,7.97,7.96,7.97,262950.0,7.96,7.97,7.96,7.97,262950.0
2017-01-09 12:25:00,7.97,7.99,7.97,7.97,247350.0,7.97,7.99,7.97,7.97,247350.0
2017-01-09 12:30:00,7.97,7.98,7.97,7.98,61100.0,7.97,7.98,7.97,7.98,61100.0
2017-01-09 12:35:00,7.98,7.98,7.97,7.97,125000.0,7.98,7.98,7.97,7.97,125000.0
2017-01-09 12:40:00,7.97,7.97,7.96,7.97,130900.0,7.97,7.97,7.96,7.97,130900.0
2017-01-09 12:45:00,7.96,7.97,7.96,7.97,88900.0,7.96,7.97,7.96,7.97,88900.0
2017-01-09 12:50:00,7.97,7.98,7.97,7.98,190000.0,7.97,7.98,7.97,7.98,190000.0
2017-01-09 12:55:00,7.97,7.97,7.95,7.95,560100.0,7.97,7.97,7.95,7.95,560100.0
2017-01-09 13:00:00,7.96,7.96,7.95,7.96,130100.0,7.96,7.96,7.95,7.96,130100.0
2017-01-09 13:05:00,7.95,7.96,7.95,7.95,113800.0,7.95,7.96,7.95,7.95,113800.0
2017-01-09 13:10:00,7.95,7.95,7.92,7.93,523450.0,7.95,7.95,7.92,7.93,523450.0
2017-01-09 13:15:00,7.93,7.93,7.93,7.93,245400.0,7.93,7.93,7.93,7.93,245400.0
2017-01-09 13:20:00,7.93,7.93,7.91,7.92,380850.0,7.93,7.93,7.91,7.92,380850.0
2017-01-09 13:25:00,7.92,7.93,7.91,7.93,485100.0,7.92,7.93,7.91,7.93,485100.0
2017-01-09 13:30:00,7.93,7.94,7.92,7.92,150000.0,7.93,7.94,7.92,7.92,150000.0
2017-01-09 13:35:00,7.92,7.92,7.91,7.92,616800.0,7.92,7.92,7.91,7.92,616800.0
2017-01-09 13:40:00,7.92,7.93,7.91,7.91,269500.0,7.92,7.93,7.91,7.91,269500.0
2017-01-09 13:45:00,7.91,7.92,7.9,7.91,582600.0,7.91,7.92,7.9,7.91,582600.0
2017-01-09 13:50:00,7.91,7.91,7.91,7.91,618000.0,7.91,7.91,7.91,7.91,618000.0
2017-01-09 13:55:00,7.91,7.91,7.9,7.9,306500.0,7.91,7.91,7.9,7.9,306500.0
2017-01-09 14:00:00,7.9,7.9,7.89,7.89,102500.0,7.9,7.9,7.89,7.89,102500.0
2017-01-09 14:05:00,7.89,7.89,7.88,7.88,114500.0,7.89,7.89,7.88,7.88,114500.0
2017-01-09 14:10:00,7.88,7.88,7.87,7.87,185000.0,7.88,7.88,7.87,7.87,185000.0
2017-01-09 14:15:00,7.88,7.89,7.88,7.89,389900.0,7.88,7.89,7.88,7.89,389900.0
2017-01-09 14:20:00,7.89,7.89,7.87,7.87,313900.0,7.89,7.89,7.87,7.87,313900.0
2017-01-09 14:25:00,7.88,7.88,7.87,7.87,181400.0,7.88,7.88,7.87,7.87,181400.0
2017-01-09 14:30:00,7.88,7.9,7.88,7.89,1283600.0,7.88,7.9,7.88,7.89,1283600.0
2017-01-09 14:35:00,7.89,7.9,7.88,7.9,619650.0,7.89,7.9,7.88,7.9,619650.0
2017-01-09 14:40:00,7.9,7.91,7.9,7.91,468650.0,7.9,7.91,7.9,7.91,468650.0
2017-01-09 14:45:00,7.91,7.92,7.91,7.91,346600.0,7.91,7.92,7.91,7.91,346600.0
2017-01-09 14:50:00,7.91,7.91,7.9,7.9,180000.0,7.91,7.91,7.9,7.9,180000.0
2017-01-09 14:55:00,7.9,7.9,7.89,7.89,285000.0,7.9,7.9,7.89,7.89,285000.0
2017-01-09 15:00:00,7.9,7.9,7.89,7.9,185500.0,7.9,7.9,7.89,7.9,185500.0
2017-01-09 15:05:00,7.9,7.9,7.89,7.89,25000.0,7.9,7.9,7.89,7.89,25000.0
2017-01-09 15:10:00,7.9,7.9,7.89,7.9,277650.0,7.9,7.9,7.89,7.9,277650.0
2017-01-09 15:15:00,7.9,7.91,7.9,7.9,370300.0,7.9,7.91,7.9,7.9,370300.0
2017-01-09 15:20:00,7.91,7.91,7.9,7.9,217500.0,7.91,7.91,7.9,7.9,217500.0
2017-01-09 15:25:00,7.9,7.9,7.89,7.9,342400.0,7.9,7.9,7.89,7.9,342400.0
2017-01-09 15:30:00,7.9,7.91,7.89,7.89,190650.0,7.9,7.91,7.89,7.89,190650.0
2017-01-09 15:35:00,7.9,7.9,7.89,7.9,162900.0,7.9,7.9,7.89,7.9,162900.0
2017-01-09 15:40:00,7.9,7.9,7.89,7.9,690400.0,7.9,7.9,7.89,7.9,690400.0
2017-01-09 15:45:00,7.9,7.91,7.9,7.91,526500.0,7.9,7.91,7.9,7.91,526500.0
2017-01-09 15:50:00,7.91,7.91,7.9,7.91,638900.0,7.91,7.91,7.9,7.91,638900.0
2017-01-09 15:55:00,7.91,7.92,7.9,7.91,1275350.0,7.91,7.92,7.9,7.91,1275350.0
2017-01-10 09:30:00,8.25,8.3,8.19,8.22,8763550.0,8.25,8.3,8.19,8.22,8763550.0
2017-01-10 09:35:00,8.21,8.26,8.16,8.2,5370000.0,8.21,8.26,8.16,8.2,5370000.0
2017-01-10 09:40:00,8.2,8.23,8.16,8.21,2430950.0,8.2,8.23,8.16,8.21,2430950.0
2017-01-10 09:45:00,8.21,8.24,8.21,8.22,2189000.0,8.21,8.24,8.21,8.22,2189000.0
2017-01-10 09:50:00,8.23,8.25,8.2,8.24,2886000.0,8.23,8.25,8.2,8.24,2886000.0
2017-01-10 09:55:00,8.25,8.25,8.2,8.2,3139050.0,8.25,8.25,8.2,8.2,3139050.0
2017-01-10 10:00:00,8.2,8.24,8.2,8.22,1992450.0,8.2,8.24,8.2,8.22,1992450.0
2017-01-10 10:05:00,8.22,8.24,8.21,8.23,1217350.0,8.22,8.24,8.21,8.23,1217350.0
2017-01-10 10:10:00,8.23,8.26,8.23,8.24,2891100.0,8.23,8.26,8.23,8.24,2891100.0
2017-01-10 10:15:00,8.25,8.25,8.2,8.2,2547150.0,8.25,8.25,8.2,8.2,2547150.0
2017-01-10 10:20:00,8.2,8.22,8.17,8.21,3306700.0,8.2,8.22,8.17,8.21,3306700.0
2017-01-10 10:25:00,8.21,8.21,8.17,8.2,2553200.0,8.21,8.21,8.17,8.2,2553200.0
2017-01-10 10:30:00,8.21,8.21,8.17,8.18,4072400.0,8.21,8.21,8.17,8.18,4072400.0
2017-01-10 10:35:00,8.18,8.2,8.17,8.2,1229350.0,8.18,8.2,8.17,8.2,1229350.0
2017-01-10 10:40:00,8.2,8.22,8.2,8.21,618850.0,8.2,8.22,8.2,8.21,618850.0
2017-01-10 10:45:00,8.21,8.24,8.21,8.23,1517800.0,8.21,8.24,8.21,8.23,1517800.0
2017-01-10 10:50:00,8.23,8.23,8.22,8.22,1187900.0,8.23,8.23,8.22,8.22,1187900.0
2017-01-10 10:55:00,8.22,8.23,8.22,8.22,1400550.0,8.22,8.23,8.22,8.22,1400550.0
2017-01-10 11:00:00,8.22,8.22,8.2,8.2,1402450.0,8.22,8.22,8.2,8.2,1402450.0
2017-01-10 11:05:00,8.21,8.21,8.19,8.19,1090950.0,8.21,8.21,8.19,8.19,1090950.0
2017-01-10 11:10:00,8.19,8.22,8.19,8.22,960550.0,8.19,8.22,8.19,8.22,960550.0
2017-01-10 11:15:00,8.21,8.22,8.2,8.21,1255600.0,8.21,8.22,8.2,8.21,1255600.0
2017-01-10 11:20:00,8.21,8.23,8.2,8.22,650750.0,8.21,8.23,8.2,8.22,650750.0
2017-01-10 11:25:00,8.22,8.28,8.22,8.26,1610750.0,8.22,8.28,8.22,8.26,1610750.0
2017-01-10 11:30:00,8.26,8.29,8.26,8.27,2494100.0,8.26,8.29,8.26,8.27,2494100.0
2017-01-10 11:35:00,8.27,8.29,8.27,8.27,1375800.0,8.27,8.29,8.27,8.27,1375800.0
2017-01-10 11:40:00,8.28,8.3,8.27,8.3,2165450.0,8.28,8.3,8.27,8.3,2165450.0
2017-01-10 11:45:00,8.3,8.35,8.3,8.34,4344350.0,8.3,8.35,8.3,8.34,4344350.0
2017-01-10 11:50:00,8.34,8.37,8.34,8.36,2346050.0,8.34,8.37,8.34,8.36,2346050.0
2017-01-10 11:55:00,8.36,8.38,8.33,8.34,2495100.0,8.36,8.38,8.33,8.34,2495100.0
2017-01-10 12:00:00,8.34,8.34,8.32,8.34,1221500.0,8.34,8.34,8.32,8.34,1221500.0
2017-01-10 12:05:00,8.34,8.35,8.33,8.35,865800.0,8.34,8.35,8.33,8.35,865800.0
2017-01-10 12:10:00,8.34,8.35,8.34,8.34,458100.0,8.34,8.35,8.34,8.34,458100.0
2017-01-10 12:15:00,8.34,8.35,8.34,8.34,950950.0,8.34,8.35,8.34,8.34,950950.0
2017-01-10 12:20:00,8.34,8.35,8.32,8.33,805100.0,8.34,8.35,8.32,8.33,805100.0
2017-01-10 12:25:00,8.33,8.34,8.3,8.33,1233350.0,8.33,8.34,8.3,8.33,1233350.0
2017-01-10 12:30:00,8.33,8.34,8.32,8.34,1119100.0,8.33,8.34,8.32,8.34,1119100.0
2017-01-10 12:35:00,8.34,8.36,8.34,8.36,1710450.0,8.34,8.36,8.34,8.36,1710450.0
2017-01-10 12:40:00,8.36,8.37,8.35,8.36,1213100.0,8.36,8.37,8.35,8.36,1213100.0
2017-01-10 12:45:00,8.36,8.36,8.34,8.34,469900.0,8.36,8.36,8.34,8.34,469900.0
2017-01-10 12:50:00,8.34,8.37,8.34,8.35,1074650.0,8.34,8.37,8.34,8.35,1074650.0
2017-01-10 12:55:00,8.36,8.37,8.35,8.37,1071250.0,8.36,8.37,8.35,8.37,1071250.0
2017-01-10 13:00:00,8.37,8.38,8.36,8.36,1839250.0,8.37,8.38,8.36,8.36,1839250.0
2017-01-10 13:05:00,8.36,8.37,8.34,8.34,653300.0,8.36,8.37,8.34,8.34,653300.0
2017-01-10 13:10:00,8.34,8.36,8.34,8.36,768400.0,8.34,8.36,8.34,8.36,768400.0
2017-01-10 13:15:00,8.35,8.36,8.35,8.35,789900.0,8.35,8.36,8.35,8.35,789900.0
2017-01-10 13:20:00,8.35,8.36,8.35,8.35,431350.0,8.35,8.36,8.35,8.35,431350.0
2017-01-10 13:25:00,8.35,8.35,8.33,8.33,1237900.0,8.35,8.35,8.33,8.33,1237900.0
2017-01-10 13:30:00,8.33,8.35,8.33,8.35,506450.0,8.33,8.35,8.33,8.35,506450.0
2017-01-10 13:35:00,8.35,8.37,8.35,8.37,602950.0,8.35,8.37,8.35,8.37,602950.0
2017-01-10 13:40:00,8.37,8.39,8.36,8.38,1333400.0,8.37,8.39,8.36,8.38,1333400.0
2017-01-10 13:45:00,8.38,8.39,8.36,8.36,750800.0,8.38,8.39,8.36,8.36,750800.0
2017-01-10 13:50:00,8.36,8.38,8.34,8.35,1537750.0,8.36,8.38,8.34,8.35,1537750.0
2017-01-10 13:55:00,8.35,8.37,8.32,8.35,1680700.0,8.35,8.37,8.32,8.35,1680700.0
2017-01-10 14:00:00,8.36,8.39,8.36,8.38,1607100.0,8.36,8.39,8.36,8.38,1607100.0
2017-01-10 14:05:00,8.39,8.4,8.39,8.4,1541900.0,8.39,8.4,8.39,8.4,1541900.0
2017-01-10 14:10:00,8.4,8.4,8.35,8.37,1689550.0,8.4,8.4,8.35,8.37,1689550.0
2017-01-10 14:15:00,8.37,8.37,8.33,8.34,1442400.0,8.37,8.37,8.33,8.34,1442400.0
2017-01-10 14:20:00,8.34,8.34,8.32,8.32,750700.0,8.34,8.34,8.32,8.32,750700.0
2017-01-10 14:25:00,8.32,8.33,8.32,8.32,1034800.0,8.32,8.33,8.32,8.32,1034800.0
2017-01-10 14:30:00,8.32,8.33,8.3,8.3,803750.0,8.32,8.33,8.3,8.3,803750.0
2017-01-10 14:35:00,8.31,8.31,8.29,8.3,1868500.0,8.31,8.31,8.29,8.3,1868500.0
2017-01-10 14:40:00,8.3,8.33,8.3,8.31,965100.0,8.3,8.33,8.3,8.31,965100.0
2017-01-10 14:45:00,8.31,8.32,8.3,8.3,1359550.0,8.31,8.32,8.3,8.3,1359550.0
2017-01-10 14:50:00,8.3,8.34,8.3,8.33,963650.0,8.3,8.34,8.3,8.33,963650.0
2017-01-10 14:55:00,8.33,8.34,8.3,8.3,708300.0,8.33,8.34,8.3,8.3,708300.0
2017-01-10 15:00:00,8.3,8.31,8.29,8.3,958750.0,8.3,8.31,8.29,8.3,958750.0
2017-01-10 15:05:00,8.3,8.31,8.3,8.3,854550.0,8.3,8.31,8.3,8.3,854550.0
2017-01-10 15:10:00,8.3,8.31,8.3,8.3,1291900.0,8.3,8.31,8.3,8.3,1291900.0
2017-01-10 15:15:00,8.31,8.31,8.27,8.28,1026600.0,8.31,8.31,8.27,8.28,1026600.0
2017-01-10 15:20:00,8.28,8.3,8.28,8.29,758600.0,8.28,8.3,8.28,8.29,758600.0
2017-01-10 15:25:00,8.29,8.29,8.27,8.28,1061000.0,8.29,8.29,8.27,8.28,1061000.0
2017-01-10 15:30:00,8.28,8.3,8.28,8.3,822400.0,8.28,8.3,8.28,8.3,822400.0
2017-01-10 15:35:00,8.3,8.31,8.29,8.3,1055050.0,8.3,8.31,8.29,8.3,1055050.0
2017-01-10 15:40:00,8.3,8.3,8.29,8.3,900200.0,8.3,8.3,8.29,8.3,900200.0
2017-01-10 15:45:00,8.3,8.3,8.29,8.3,1261550.0,8.3,8.3,8.29,8.3,1261550.0
2017-01-10 15:50:00,8.3,8.3,8.29,8.3,1484300.0,8.3,8.3,8.29,8.3,1484300.0
2017-01-10 15:55:00,8.3,8.3,8.28,8.29,2551850.0,8.3,8.3,8.28,8.29,2551850.0
2017-01-11 09:30:00,8.26,8.27,8.23,8.26,1759900.0,8.26,8.27,8.23,8.26,1759900.0
2017-01-11 09:35:00,8.26,8.26,8.22,8.24,983950.0,8.26,8.26,8.22,8.24,983950.0
2017-01-11 09:40:00,8.25,8.26,8.23,8.24,1095100.0,8.25,8.26,8.23,8.24,1095100.0
2017-01-11 09:45:00,8.24,8.26,8.24,8.24,579350.0,8.24,8.26,8.24,8.24,579350.0
2017-01-11 09:50:00,8.25,8.26,8.24,8.24,766400.0,8.25,8.26,8.24,8.24,766400.0
2017-01-11 09:55:00,8.24,8.26,8.23,8.26,1205250.0,8.24,8.26,8.23,8.26,1205250.0
2017-01-11 10:00:00,8.26,8.27,8.25,8.25,801400.0,8.26,8.27,8.25,8.25,801400.0
2017-01-11 10:05:00,8.25,8.28,8.24,8.27,1957550.0,8.25,8.28,8.24,8.27,1957550.0
2017-01-11 10:10:00,8.28,8.31,8.28,8.31,2077250.0,8.28,8.31,8.28,8.31,2077250.0
2017-01-11 10:15:00,8.31,8.32,8.3,8.32,911800.0,8.31,8.32,8.3,8.32,911800.0
2017-01-11 10:20:00,8.32,8.37,8.32,8.36,1610450.0,8.32,8.37,8.32,8.36,1610450.0
2017-01-11 10:25:00,8.35,8.36,8.33,8.34,1147750.0,8.35,8.36,8.33,8.34,1147750.0
2017-01-11 10:30:00,8.33,8.35,8.31,8.32,967350.0,8.33,8.35,8.31,8.32,967350.0
2017-01-11 10:35:00,8.32,8.35,8.3,8.33,1235800.0,8.32,8.35,8.3,8.33,1235800.0
2017-01-11 10:40:00,8.32,8.34,8.31,8.34,994800.0,8.32,8.34,8.31,8.34,994800.0
2017-01-11 10:45:00,8.33,8.35,8.3,8.34,1601700.0,8.33,8.35,8.3,8.34,1601700.0
2017-01-11 10:50:00,8.34,8.35,8.32,8.34,832150.0,8.34,8.35,8.32,8.34,832150.0
2017-01-11 10:55:00,8.34,8.34,8.31,8.32,506550.0,8.34,8.34,8.31,8.32,506550.0
2017-01-11 11:00:00,8.32,8.32,8.31,8.32,370400.0,8.32,8.32,8.31,8.32,370400.0
2017-01-11 11:05:00,8.32,8.32,8.3,8.3,168750.0,8.32,8.32,8.3,8.3,168750.0
2017-01-11 11:10:00,8.31,8.33,8.31,8.32,158750.0,8.31,8.33,8.31,8.32,158750.0
2017-01-11 11:15:00,8.32,8.33,8.32,8.33,185000.0,8.32,8.33,8.32,8.33,185000.0
2017-01-11 11:20:00,8.33,8.33,8.3,8.31,509750.0,8.33,8.33,8.3,8.31,509750.0
2017-01-11 11:25:00,8.31,8.31,8.29,8.3,323500.0,8.31,8.31,8.29,8.3,323500.0
2017-01-11 11:30:00,8.3,8.3,8.29,8.3,492750.0,8.3,8.3,8.29,8.3,492750.0
2017-01-11 11:35:00,8.3,8.3,8.28,8.3,285000.0,8.3,8.3,8.28,8.3,285000.0
2017-01-11 11:40:00,8.3,8.31,8.29,8.31,196150.0,8.3,8.31,8.29,8.31,196150.0
2017-01-11 11:45:00,8.31,8.33,8.31,8.33,461150.0,8.31,8.33,8.31,8.33,461150.0
2017-01-11 11:50:00,8.33,8.33,8.32,8.33,456150.0,8.33,8.33,8.32,8.33,456150.0
2017-01-11 11:55:00,8.33,8.33,8.32,8.32,400000.0,8.33,8.33,8.32,8.32,400000.0
2017-01-11 12:00:00,8.32,8.33,8.31,8.31,150000.0,8.32,8.33,8.31,8.31,150000.0
2017-01-11 12:05:00,8.32,8.33,8.31,8.31,191350.0,8.32,8.33,8.31,8.31,191350.0
2017-01-11 12:10:00,8.31,8.32,8.31,8.31,116800.0,8.31,8.32,8.31,8.31,116800.0
2017-01-11 12:15:00,8.31,8.31,8.31,8.31,182700.0,8.31,8.31,8.31,8.31,182700.0
2017-01-11 12:20:00,8.31,8.31,8.3,8.31,266350.0,8.31,8.31,8.3,8.31,266350.0
2017-01-11 12:25:00,8.3,8.31,8.3,8.3,467900.0,8.3,8.31,8.3,8.3,467900.0
2017-01-11 12:30:00,8.3,8.31,8.29,8.3,205100.0,8.3,8.31,8.29,8.3,205100.0
2017-01-11 12:35:00,8.3,8.31,8.29,8.3,429700.0,8.3,8.31,8.29,8.3,429700.0
2017-01-11 12:40:00,8.3,8.3,8.29,8.29,294750.0,8.3,8.3,8.29,8.29,294750.0
2017-01-11 12:45:00,8.29,8.3,8.29,8.29,278900.0,8.29,8.3,8.29,8.29,278900.0
2017-01-11 12:50:00,8.29,8.3,8.28,8.28,865400.0,8.29,8.3,8.28,8.28,865400.0
2017-01-11 12:55:00,8.28,8.28,8.27,8.28,408550.0,8.28,8.28,8.27,8.28,408550.0
2017-01-11 13:00:00,8.28,8.28,8.26,8.26,917350.0,8.28,8.28,8.26,8.26,917350.0
2017-01-11 13:05:00,8.26,8.27,8.25,8.26,314750.0,8.26,8.27,8.25,8.26,314750.0
2017-01-11 13:10:00,8.26,8.26,8.24,8.25,390500.0,8.26,8.26,8.24,8.25,390500.0
2017-01-11 13:15:00,8.25,8.25,8.23,8.24,764100.0,8.25,8.25,8.23,8.24,764100.0
2017-01-11 13:20:00,8.24,8.24,8.22,8.22,867950.0,8.24,8.24,8.22,8.22,867950.0
2017-01-11 13:25:00,8.22,8.23,8.22,8.23,422600.0,8.22,8.23,8.22,8.23,422600.0
2017-01-11 13:30:00,8.23,8.24,8.23,8.23,209750.0,8.23,8.24,8.23,8.23,209750.0
2017-01-11 13:35:00,8.23,8.24,8.23,8.24,944150.0,8.23,8.24,8.23,8.24,944150.0
2017-01-11 13:40:00,8.23,8.23,8.23,8.23,231250.0,8.23,8.23,8.23,8.23,231250.0
2017-01-11 13:45:00,8.24,8.24,8.23,8.23,149700.0,8.24,8.24,8.23,8.23,149700.0
2017-01-11 13:50:00,8.23,8.23,8.21,8.22,904900.0,8.23,8.23,8.21,8.22,904900.0
2017-01-11 13:55:00,8.22,8.24,8.22,8.24,356000.0,8.22,8.24,8.22,8.24,356000.0
2017-01-11 14:00:00,8.23,8.24,8.22,8.22,562850.0,8.23,8.24,8.22,8.22,562850.0
2017-01-11 14:05:00,8.22,8.23,8.21,8.22,397750.0,8.22,8.23,8.21,8.22,397750.0
2017-01-11 14:10:00,8.22,8.22,8.21,8.22,307350.0,8.22,8.22,8.21,8.22,307350.0
2017-01-11 14:15:00,8.22,8.23,8.21,8.23,855700.0,8.22,8.23,8.21,8.23,855700.0
2017-01-11 14:20:00,8.23,8.24,8.23,8.24,213400.0,8.23,8.24,8.23,8.24,213400.0
2017-01-11 14:25:00,8.24,8.25,8.24,8.24,280000.0,8.24,8.25,8.24,8.24,280000.0
2017-01-11 14:30:00,8.24,8.25,8.23,8.25,164200.0,8.24,8.25,8.23,8.25,164200.0
2017-01-11 14:35:00,8.24,8.25,8.24,8.24,125000.0,8.24,8.25,8.24,8.24,125000.0
2017-01-11 14:40:00,8.24,8.26,8.24,8.25,604300.0,8.24,8.26,8.24,8.25,604300.0
2017-01-11 14:45:00,8.25,8.26,8.25,8.25,648000.0,8.25,8.26,8.25,8.25,648000.0
2017-01-11 14:50:00,8.25,8.25,8.24,8.24,498500.0,8.25,8.25,8.24,8.24,498500.0
2017-01-11 14:55:00,8.24,8.25,8.24,8.25,132900.0,8.24,8.25,8.24,8.25,132900.0
2017-01-11 15:00:00,8.25,8.25,8.24,8.24,259050.0,8.25,8.25,8.24,8.24,259050.0
2017-01-11 15:05:00,8.25,8.25,8.24,8.25,519250.0,8.25,8.25,8.24,8.25,519250.0
2017-01-11 15:10:00,8.25,8.25,8.24,8.25,242150.0,8.25,8.25,8.24,8.25,242150.0
2017-01-11 15:15:00,8.25,8.26,8.25,8.26,514150.0,8.25,8.26,8.25,8.26,514150.0
2017-01-11 15:20:00,8.25,8.3,8.25,8.29,1437650.0,8.25,8.3,8.25,8.29,1437650.0
2017-01-11 15:25:00,8.29,8.3,8.28,8.28,424600.0,8.29,8.3,8.28,8.28,424600.0
2017-01-11 15:30:00,8.28,8.28,8.27,8.27,535850.0,8.28,8.28,8.27,8.27,535850.0
2017-01-11 15:35:00,8.27,8.28,8.27,8.27,474350.0,8.27,8.28,8.27,8.27,474350.0
2017-01-11 15:40:00,8.27,8.28,8.27,8.28,477200.0,8.27,8.28,8.27,8.28,477200.0
2017-01-11 15:45:00,8.28,8.29,8.27,8.28,645950.0,8.28,8.29,8.27,8.28,645950.0
2017-01-11 15:50:00,8.29,8.29,8.27,8.27,800400.0,8.29,8.29,8.27,8.27,800400.0
2017-01-11 15:55:00,8.28,8.28,8.27,8.28,1421150.0,8.28,8.28,8.27,8.28,1421150.0
2017-01-12 09:30:00,8.23,8.28,8.23,8.25,519750.0,8.23,8.28,8.23,8.25,519750.0
2017-01-12 09:35:00,8.26,8.26,8.23,8.25,430500.0,8.26,8.26,8.23,8.25,430500.0
2017-01-12 09:40:00,8.24,8.26,8.24,8.26,192500.0,8.24,8.26,8.24,8.26,192500.0
2017-01-12 09:45:00,8.26,8.27,8.24,8.26,539750.0,8.26,8.27,8.24,8.26,539750.0
2017-01-12 09:50:00,8.27,8.27,8.24,8.25,700000.0,8.27,8.27,8.24,8.25,700000.0
2017-01-12 09:55:00,8.24,8.24,8.22,8.22,443150.0,8.24,8.24,8.22,8.22,443150.0
2017-01-12 10:00:00,8.23,8.24,8.22,8.23,389800.0,8.23,8.24,8.22,8.23,389800.0
2017-01-12 10:05:00,8.22,8.22,8.2,8.22,670500.0,8.22,8.22,8.2,8.22,670500.0
2017-01-12 10:10:00,8.22,8.23,8.21,8.22,379850.0,8.22,8.23,8.21,8.22,379850.0
2017-01-12 10:15:00,8.22,8.23,8.22,8.22,192500.0,8.22,8.23,8.22,8.22,192500.0
2017-01-12 10:20:00,8.22,8.23,8.22,8.22,321150.0,8.22,8.23,8.22,8.22,321150.0
2017-01-12 10:25:00,8.22,8.24,8.21,8.21,941500.0,8.22,8.24,8.21,8.21,941500.0
2017-01-12 10:30:00,8.21,8.23,8.21,8.23,397200.0,8.21,8.23,8.21,8.23,397200.0
2017-01-12 10:35:00,8.23,8.23,8.2,8.2,230200.0,8.23,8.23,8.2,8.2,230200.0
2017-01-12 10:40:00,8.21,8.23,8.19,8.23,837850.0,8.21,8.23,8.19,8.23,837850.0
2017-01-12 10:45:00,8.23,8.23,8.21,8.21,221750.0,8.23,8.23,8.21,8.21,221750.0
2017-01-12 10:50:00,8.21,8.22,8.21,8.21,132500.0,8.21,8.22,8.21,8.21,132500.0
2017-01-12 10:55:00,8.22,8.22,8.21,8.21,183500.0,8.22,8.22,8.21,8.21,183500.0
2017-01-12 11:00:00,8.21,8.21,8.18,8.19,757350.0,8.21,8.21,8.18,8.19,757350.0
2017-01-12 11:05:00,8.18,8.2,8.18,8.19,320700.0,8.18,8.2,8.18,8.19,320700.0
2017-01-12 11:10:00,8.19,8.2,8.18,8.19,361650.0,8.19,8.2,8.18,8.19,361650.0
2017-01-12 11:15:00,8.19,8.19,8.18,8.19,516900.0,8.19,8.19,8.18,8.19,516900.0
2017-01-12 11:20:00,8.19,8.2,8.19,8.2,376300.0,8.19,8.2,8.19,8.2,376300.0
2017-01-12 11:25:00,8.2,8.2,8.19,8.19,197800.0,8.2,8.2,8.19,8.19,197800.0
2017-01-12 11:30:00,8.19,8.2,8.19,8.19,142550.0,8.19,8.2,8.19,8.19,142550.0
2017-01-12 11:35:00,8.19,8.2,8.19,8.19,565700.0,8.19,8.2,8.19,8.19,565700.0
2017-01-12 11:40:00,8.19,8.19,8.16,8.17,619550.0,8.19,8.19,8.16,8.17,619550.0
2017-01-12 11:45:00,8.17,8.18,8.17,8.17,292500.0,8.17,8.18,8.17,8.17,292500.0
2017-01-12 11:50:00,8.17,8.18,8.16,8.18,1096100.0,8.17,8.18,8.16,8.18,1096100.0
2017-01-12 11:55:00,8.17,8.18,8.17,8.17,80000.0,8.17,8.18,8.17,8.17,80000.0
2017-01-12 12:00:00,8.16,8.17,8.16,8.17,305000.0,8.16,8.17,8.16,8.17,305000.0
2017-01-12 12:05:00,8.17,8.17,8.17,8.17,105200.0,8.17,8.17,8.17,8.17,105200.0
2017-01-12 12:10:00,8.17,8.18,8.17,8.17,40000.0,8.17,8.18,8.17,8.17,40000.0
2017-01-12 12:15:00,8.17,8.18,8.17,8.17,360250.0,8.17,8.18,8.17,8.17,360250.0
2017-01-12 12:20:00,8.18,8.18,8.17,8.17,87900.0,8.18,8.18,8.17,8.17,87900.0
2017-01-12 12:25:00,8.17,8.17,8.17,8.17,84750.0,8.17,8.17,8.17,8.17,84750.0
2017-01-12 12:30:00,8.17,8.18,8.17,8.18,456250.0,8.17,8.18,8.17,8.18,456250.0
2017-01-12 12:35:00,8.18,8.25,8.18,8.22,2464000.0,8.18,8.25,8.18,8.22,2464000.0
2017-01-12 12:40:00,8.24,8.24,8.22,8.22,863300.0,8.24,8.24,8.22,8.22,863300.0
2017-01-12 12:45:00,8.22,8.22,8.2,8.21,170000.0,8.22,8.22,8.2,8.21,170000.0
2017-01-12 12:50:00,8.21,8.22,8.2,8.22,775050.0,8.21,8.22,8.2,8.22,775050.0
2017-01-12 12:55:00,8.22,8.22,8.21,8.21,145500.0,8.22,8.22,8.21,8.21,145500.0
2017-01-12 13:00:00,8.21,8.23,8.21,8.23,142500.0,8.21,8.23,8.21,8.23,142500.0
2017-01-12 13:05:00,8.22,8.24,8.22,8.23,371700.0,8.22,8.24,8.22,8.23,371700.0
2017-01-12 13:10:00,8.24,8.24,8.23,8.24,145050.0,8.24,8.24,8.23,8.24,145050.0
2017-01-12 13:15:00,8.23,8.25,8.23,8.23,458200.0,8.23,8.25,8.23,8.23,458200.0
2017-01-12 13:20:00,8.23,8.23,8.21,8.22,220000.0,8.23,8.23,8.21,8.22,220000.0
2017-01-12 13:25:00,8.21,8.21,8.17,8.18,1565150.0,8.21,8.21,8.17,8.18,1565150.0
2017-01-12 13:30:00,8.18,8.19,8.18,8.18,712500.0,8.18,8.19,8.18,8.18,712500.0
2017-01-12 13:35:00,8.18,8.19,8.18,8.18,200100.0,8.18,8.19,8.18,8.18,200100.0
2017-01-12 13:40:00,8.18,8.19,8.18,8.19,57500.0,8.18,8.19,8.18,8.19,57500.0
2017-01-12 13:45:00,8.18,8.19,8.18,8.18,137500.0,8.18,8.19,8.18,8.18,137500.0
2017-01-12 13:50:00,8.18,8.19,8.17,8.17,160100.0,8.18,8.19,8.17,8.17,160100.0
2017-01-12 13:55:00,8.18,8.18,8.16,8.17,531500.0,8.18,8.18,8.16,8.17,531500.0
2017-01-12 14:00:00,8.17,8.18,8.16,8.18,530100.0,8.17,8.18,8.16,8.18,530100.0
2017-01-12 14:05:00,8.18,8.2,8.17,8.2,407000.0,8.18,8.2,8.17,8.2,407000.0
2017-01-12 14:10:00,8.19,8.19,8.17,8.17,672500.0,8.19,8.19,8.17,8.17,672500.0
2017-01-12 14:15:00,8.17,8.19,8.17,8.18,295900.0,8.17,8.19,8.17,8.18,295900.0
2017-01-12 14:20:00,8.18,8.19,8.18,8.18,104650.0,8.18,8.19,8.18,8.18,104650.0
2017-01-12 14:25:00,8.18,8.18,8.17,8.18,93850.0,8.18,8.18,8.17,8.18,93850.0
2017-01-12 14:30:00,8.18,8.19,8.17,8.19,220050.0,8.18,8.19,8.17,8.19,220050.0
2017-01-12 14:35:00,8.19,8.19,8.18,8.19,248450.0,8.19,8.19,8.18,8.19,248450.0
2017-01-12 14:40:00,8.19,8.19,8.18,8.18,70000.0,8.19,8.19,8.18,8.18,70000.0
2017-01-12 14:45:00,8.18,8.19,8.18,8.19,110000.0,8.18,8.19,8.18,8.19,110000.0
2017-01-12 14:50:00,8.19,8.2,8.19,8.2,95000.0,8.19,8.2,8.19,8.2,95000.0
2017-01-12 14:55:00,8.2,8.2,8.18,8.18,370350.0,8.2,8.2,8.18,8.18,370350.0
2017-01-12 15:00:00,8.18,8.19,8.18,8.18,281000.0,8.18,8.19,8.18,8.18,281000.0
2017-01-12 15:05:00,8.19,8.21,8.19,8.2,480050.0,8.19,8.21,8.19,8.2,480050.0
2017-01-12 15:10:00,8.2,8.2,8.19,8.19,149900.0,8.2,8.2,8.19,8.19,149900.0
2017-01-12 15:15:00,8.19,8.19,8.18,8.18,83500.0,8.19,8.19,8.18,8.18,83500.0
2017-01-12 15:20:00,8.18,8.19,8.18,8.19,181500.0,8.18,8.19,8.18,8.19,181500.0
2017-01-12 15:25:00,8.18,8.19,8.18,8.19,153450.0,8.18,8.19,8.18,8.19,153450.0
2017-01-12 15:30:00,8.19,8.21,8.19,8.21,568700.0,8.19,8.21,8.19,8.21,568700.0
2017-01-12 15:35:00,8.21,8.22,8.2,8.21,295850.0,8.21,8.22,8.2,8.21,295850.0
2017-01-12 15:40:00,8.21,8.21,8.2,8.21,1037100.0,8.21,8.21,8.2,8.21,1037100.0
2017-01-12 15:45:00,8.21,8.21,8.2,8.2,238600.0,8.21,8.21,8.2,8.2,238600.0
2017-01-12 15:50:00,8.2,8.21,8.19,8.19,1033700.0,8.2,8.21,8.19,8.19,1033700.0
2017-01-12 15:55:00,8.19,8.2,8.18,8.19,1376450.0,8.19,8.2,8.18,8.19,1376450.0
2017-01-13 09:30:00,8.2,8.24,8.18,8.23,259850.0,8.2,8.24,8.18,8.23,259850.0
2017-01-13 09:35:00,8.23,8.26,8.23,8.25,680500.0,8.23,8.26,8.23,8.25,680500.0
2017-01-13 09:40:00,8.24,8.28,8.24,8.26,827300.0,8.24,8.28,8.24,8.26,827300.0
2017-01-13 09:45:00,8.27,8.27,8.25,8.25,380000.0,8.27,8.27,8.25,8.25,380000.0
2017-01-13 09:50:00,8.25,8.26,8.23,8.23,356050.0,8.25,8.26,8.23,8.23,356050.0
2017-01-13 09:55:00,8.24,8.25,8.23,8.25,503650.0,8.24,8.25,8.23,8.25,503650.0
2017-01-13 10:00:00,8.25,8.26,8.25,8.26,600000.0,8.25,8.26,8.25,8.26,600000.0
2017-01-13 10:05:00,8.25,8.26,8.25,8.26,349950.0,8.25,8.26,8.25,8.26,349950.0
2017-01-13 10:10:00,8.25,8.25,8.24,8.24,623050.0,8.25,8.25,8.24,8.24,623050.0
2017-01-13 10:15:00,8.23,8.23,8.21,8.22,190500.0,8.23,8.23,8.21,8.22,190500.0
2017-01-13 10:20:00,8.22,8.22,8.21,8.22,305150.0,8.22,8.22,8.21,8.22,305150.0
2017-01-13 10:25:00,8.22,8.23,8.21,8.22,150000.0,8.22,8.23,8.21,8.22,150000.0
2017-01-13 10:30:00,8.22,8.23,8.22,8.23,275000.0,8.22,8.23,8.22,8.23,275000.0
2017-01-13 10:35:00,8.23,8.24,8.23,8.23,97500.0,8.23,8.24,8.23,8.23,97500.0
2017-01-13 10:40:00,8.23,8.24,8.22,8.23,222850.0,8.23,8.24,8.22,8.23,222850.0
2017-01-13 10:45:00,8.24,8.24,8.22,8.24,873200.0,8.24,8.24,8.22,8.24,873200.0
2017-01-13 10:50:00,8.22,8.23,8.22,8.22,125900.0,8.22,8.23,8.22,8.22,125900.0
2017-01-13 10:55:00,8.22,8.22,8.19,8.21,363800.0,8.22,8.22,8.19,8.21,363800.0
2017-01-13 11:00:00,8.21,8.22,8.21,8.22,140000.0,8.21,8.22,8.21,8.22,140000.0
2017-01-13 11:05:00,8.22,8.22,8.21,8.22,211350.0,8.22,8.22,8.21,8.22,211350.0
2017-01-13 11:10:00,8.22,8.24,8.22,8.24,439800.0,8.22,8.24,8.22,8.24,439800.0
2017-01-13 11:15:00,8.24,8.25,8.24,8.24,190000.0,8.24,8.25,8.24,8.24,190000.0
2017-01-13 11:20:00,8.24,8.25,8.24,8.24,1068350.0,8.24,8.25,8.24,8.24,1068350.0
2017-01-13 11:25:00,8.24,8.25,8.24,8.24,445000.0,8.24,8.25,8.24,8.24,445000.0
2017-01-13 11:30:00,8.24,8.24,8.23,8.24,154600.0,8.24,8.24,8.23,8.24,154600.0
2017-01-13 11:35:00,8.24,8.24,8.23,8.24,125000.0,8.24,8.24,8.23,8.24,125000.0
2017-01-13 11:40:00,8.24,8.24,8.23,8.24,403000.0,8.24,8.24,8.23,8.24,403000.0
2017-01-13 11:45:00,8.24,8.24,8.24,8.24,72750.0,8.24,8.24,8.24,8.24,72750.0
2017-01-13 11:50:00,8.24,8.25,8.22,8.22,415000.0,8.24,8.25,8.22,8.22,415000.0
2017-01-13 11:55:00,8.22,8.23,8.2,8.2,309750.0,8.22,8.23,8.2,8.2,309750.0
2017-01-13 12:00:00,8.2,8.21,8.2,8.21,310000.0,8.2,8.21,8.2,8.21,310000.0
2017-01-13 12:05:00,8.21,8.21,8.2,8.21,161500.0,8.21,8.21,8.2,8.21,161500.0
2017-01-13 12:10:00,8.21,8.21,8.2,8.21,125450.0,8.21,8.21,8.2,8.21,125450.0
2017-01-13 12:15:00,8.21,8.21,8.2,8.21,389500.0,8.21,8.21,8.2,8.21,389500.0
2017-01-13 12:20:00,8.21,8.22,8.21,8.21,80250.0,8.21,8.22,8.21,8.21,80250.0
2017-01-13 12:25:00,8.21,8.21,8.2,8.2,96600.0,8.21,8.21,8.2,8.2,96600.0
2017-01-13 12:30:00,8.2,8.21,8.2,8.21,151250.0,8.2,8.21,8.2,8.21,151250.0
2017-01-13 12:35:00,8.21,8.22,8.21,8.21,40000.0,8.21,8.22,8.21,8.21,40000.0
2017-01-13 12:40:00,8.22,8.22,8.2,8.21,100000.0,8.22,8.22,8.2,8.21,100000.0
2017-01-13 12:45:00,8.21,8.21,8.21,8.21,10000.0,8.21,8.21,8.21,8.21,10000.0
2017-01-13 12:50:00,8.21,8.21,8.21,8.21,65000.0,8.21,8.21,8.21,8.21,65000.0
2017-01-13 12:55:00,8.21,8.21,8.2,8.21,395000.0,8.21,8.21,8.2,8.21,395000.0
2017-01-13 13:00:00,8.21,8.21,8.2,8.21,156100.0,8.21,8.21,8.2,8.21,156100.0
2017-01-13 13:05:00,8.2,8.21,8.2,8.21,200550.0,8.2,8.21,8.2,8.21,200550.0
2017-01-13 13:10:00,8.21,8.22,8.21,8.21,485000.0,8.21,8.22,8.21,8.21,485000.0
2017-01-13 13:15:00,8.21,8.21,8.21,8.21,287500.0,8.21,8.21,8.21,8.21,287500.0
2017-01-13 13:20:00,8.21,8.21,8.21,8.21,75400.0,8.21,8.21,8.21,8.21,75400.0
2017-01-13 13:25:00,8.21,8.21,8.2,8.2,30000.0,8.21,8.21,8.2,8.2,30000.0
2017-01-13 13:30:00,8.21,8.21,8.21,8.21,52500.0,8.21,8.21,8.21,8.21,52500.0
2017-01-13 13:35:00,8.22,8.22,8.21,8.21,60000.0,8.22,8.22,8.21,8.21,60000.0
2017-01-13 13:40:00,8.21,8.22,8.21,8.21,285000.0,8.21,8.22,8.21,8.21,285000.0
2017-01-13 13:45:00,8.21,8.21,8.21,8.21,85550.0,8.21,8.21,8.21,8.21,85550.0
2017-01-13 13:50:00,8.21,8.21,8.2,8.21,128950.0,8.21,8.21,8.2,8.21,128950.0
2017-01-13 13:55:00,8.21,8.21,8.21,8.21,321250.0,8.21,8.21,8.21,8.21,321250.0
2017-01-13 14:00:00,8.21,8.21,8.2,8.2,217100.0,8.21,8.21,8.2,8.2,217100.0
2017-01-13 14:05:00,8.2,8.21,8.2,8.2,130000.0,8.2,8.21,8.2,8.2,130000.0
2017-01-13 14:10:00,8.2,8.2,8.2,8.2,186950.0,8.2,8.2,8.2,8.2,186950.0
2017-01-13 14:15:00,8.2,8.21,8.2,8.21,65000.0,8.2,8.21,8.2,8.21,65000.0
2017-01-13 14:20:00,8.21,8.21,8.2,8.21,170500.0,8.21,8.21,8.2,8.21,170500.0
2017-01-13 14:25:00,8.21,8.21,8.2,8.21,233200.0,8.21,8.21,8.2,8.21,233200.0
2017-01-13 14:30:00,8.2,8.21,8.2,8.2,70000.0,8.2,8.21,8.2,8.2,70000.0
2017-01-13 14:35:00,8.21,8.21,8.19,8.19,244250.0,8.21,8.21,8.19,8.19,244250.0
2017-01-13 14:40:00,8.19,8.21,8.19,8.21,60000.0,8.19,8.21,8.19,8.21,60000.0
2017-01-13 14:45:00,8.21,8.21,8.19,8.19,568100.0,8.21,8.21,8.19,8.19,568100.0
2017-01-13 14:50:00,8.19,8.2,8.19,8.19,253400.0,8.19,8.2,8.19,8.19,253400.0
2017-01-13 14:55:00,8.19,8.21,8.19,8.2,452500.0,8.19,8.21,8.19,8.2,452500.0
2017-01-13 15:00:00,8.2,8.2,8.19,8.2,304650.0,8.2,8.2,8.19,8.2,304650.0
2017-01-13 15:05:00,8.2,8.2,8.2,8.2,110250.0,8.2,8.2,8.2,8.2,110250.0
2017-01-13 15:10:00,8.2,8.2,8.2,8.2,113600.0,8.2,8.2,8.2,8.2,113600.0
2017-01-13 15:15:00,8.2,8.21,8.2,8.21,55000.0,8.2,8.21,8.2,8.21,55000.0
2017-01-13 15:20:00,8.21,8.21,8.2,8.21,80000.0,8.21,8.21,8.2,8.21,80000.0
2017-01-13 15:25:00,8.2,8.21,8.2,8.2,335000.0,8.2,8.21,8.2,8.2,335000.0
2017-01-13 15:30:00,8.2,8.21,8.2,8.2,499150.0,8.2,8.21,8.2,8.2,499150.0
2017-01-13 15:35:00,8.2,8.2,8.2,8.2,219750.0,8.2,8.2,8.2,8.2,219750.0
2017-01-13 15:40:00,8.2,8.22,8.2,8.21,396150.0,8.2,8.22,8.2,8.21,396150.0
2017-01-13 15:45:00,8.21,8.22,8.21,8.22,516350.0,8.21,8.22,8.21,8.22,516350.0
2017-01-13 15:50:00,8.22,8.22,8.21,8.21,659400.0,8.22,8.22,8.21,8.21,659400.0
2017-01-13 15:55:00,8.22,8.22,8.21,8.21,933150.0,8.22,8.22,8.21,8.21,933150.0
2017-01-17 09:30:00,8.13,8.13,8.1,8.11,2337400.0,8.13,8.13,8.1,8.11,2337400.0
2017-01-17 09:35:00,8.11,8.16,8.09,8.14,1924800.0,8.11,8.16,8.09,8.14,1924800.0
2017-01-17 09:40:00,8.14,8.16,8.13,8.15,1410200.0,8.14,8.16,8.13,8.15,1410200.0
2017-01-17 09:45:00,8.15,8.17,8.14,8.15,585850.0,8.15,8.17,8.14,8.15,585850.0
2017-01-17 09:50:00,8.15,8.16,8.14,8.16,325700.0,8.15,8.16,8.14,8.16,325700.0
2017-01-17 09:55:00,8.15,8.15,8.14,8.15,300500.0,8.15,8.15,8.14,8.15,300500.0
2017-01-17 10:00:00,8.15,8.19,8.15,8.19,869650.0,8.15,8.19,8.15,8.19,869650.0
2017-01-17 10:05:00,8.18,8.2,8.17,8.19,566850.0,8.18,8.2,8.17,8.19,566850.0
2017-01-17 10:10:00,8.2,8.22,8.19,8.21,765550.0,8.2,8.22,8.19,8.21,765550.0
2017-01-17 10:15:00,8.21,8.24,8.21,8.23,745900.0,8.21,8.24,8.21,8.23,745900.0
2017-01-17 10:20:00,8.24,8.24,8.19,8.2,595650.0,8.24,8.24,8.19,8.2,595650.0
2017-01-17 10:25:00,8.19,8.2,8.17,8.2,565750.0,8.19,8.2,8.17,8.2,565750.0
2017-01-17 10:30:00,8.21,8.21,8.19,8.2,391550.0,8.21,8.21,8.19,8.2,391550.0
2017-01-17 10:35:00,8.21,8.22,8.19,8.2,405550.0,8.21,8.22,8.19,8.2,405550.0
2017-01-17 10:40:00,8.2,8.2,8.16,8.17,1187100.0,8.2,8.2,8.16,8.17,1187100.0
2017-01-17 10:45:00,8.17,8.18,8.15,8.15,303000.0,8.17,8.18,8.15,8.15,303000.0
2017-01-17 10:50:00,8.16,8.17,8.15,8.17,159950.0,8.16,8.17,8.15,8.17,159950.0
2017-01-17 10:55:00,8.17,8.17,8.16,8.16,200300.0,8.17,8.17,8.16,8.16,200300.0
2017-01-17 11:00:00,8.16,8.17,8.15,8.17,538000.0,8.16,8.17,8.15,8.17,538000.0
2017-01-17 11:05:00,8.17,8.18,8.16,8.17,169000.0,8.17,8.18,8.16,8.17,169000.0
2017-01-17 11:10:00,8.16,8.17,8.15,8.15,163500.0,8.16,8.17,8.15,8.15,163500.0
2017-01-17 11:15:00,8.15,8.16,8.15,8.15,253450.0,8.15,8.16,8.15,8.15,253450.0
2017-01-17 11:20:00,8.16,8.16,8.14,8.14,290000.0,8.16,8.16,8.14,8.14,290000.0
2017-01-17 11:25:00,8.14,8.15,8.14,8.15,156750.0,8.14,8.15,8.14,8.15,156750.0
2017-01-17 11:30:00,8.15,8.16,8.14,8.14,489150.0,8.15,8.16,8.14,8.14,489150.0
2017-01-17 11:35:00,8.14,8.14,8.14,8.14,212850.0,8.14,8.14,8.14,8.14,212850.0
2017-01-17 11:40:00,8.14,8.14,8.14,8.14,161400.0,8.14,8.14,8.14,8.14,161400.0
2017-01-17 11:45:00,8.14,8.15,8.14,8.14,85000.0,8.14,8.15,8.14,8.14,85000.0
2017-01-17 11:50:00,8.15,8.15,8.14,8.15,113700.0,8.15,8.15,8.14,8.15,113700.0
2017-01-17 11:55:00,8.14,8.14,8.13,8.13,272250.0,8.14,8.14,8.13,8.13,272250.0
2017-01-17 12:00:00,8.13,8.15,8.13,8.14,86600.0,8.13,8.15,8.13,8.14,86600.0
2017-01-17 12:05:00,8.14,8.16,8.14,8.14,134250.0,8.14,8.16,8.14,8.14,134250.0
2017-01-17 12:10:00,8.14,8.15,8.13,8.13,350550.0,8.14,8.15,8.13,8.13,350550.0
2017-01-17 12:15:00,8.13,8.14,8.13,8.14,115150.0,8.13,8.14,8.13,8.14,115150.0
2017-01-17 12:20:00,8.14,8.14,8.14,8.14,360100.0,8.14,8.14,8.14,8.14,360100.0
2017-01-17 12:25:00,8.14,8.14,8.14,8.14,83750.0,8.14,8.14,8.14,8.14,83750.0
2017-01-17 12:30:00,8.14,8.15,8.14,8.14,143200.0,8.14,8.15,8.14,8.14,143200.0
2017-01-17 12:35:00,8.14,8.14,8.13,8.14,144150.0,8.14,8.14,8.13,8.14,144150.0
2017-01-17 12:40:00,8.14,8.14,8.13,8.14,376500.0,8.14,8.14,8.13,8.14,376500.0
2017-01-17 12:45:00,8.14,8.15,8.14,8.14,387500.0,8.14,8.15,8.14,8.14,387500.0
2017-01-17 12:50:00,8.13,8.15,8.13,8.14,442500.0,8.13,8.15,8.13,8.14,442500.0
2017-01-17 12:55:00,8.14,8.15,8.14,8.15,35950.0,8.14,8.15,8.14,8.15,35950.0
2017-01-17 13:00:00,8.14,8.15,8.14,8.15,95000.0,8.14,8.15,8.14,8.15,95000.0
2017-01-17 13:05:00,8.15,8.15,8.14,8.14,66300.0,8.15,8.15,8.14,8.14,66300.0
2017-01-17 13:10:00,8.14,8.15,8.14,8.14,200000.0,8.14,8.15,8.14,8.14,200000.0
2017-01-17 13:15:00,8.14,8.15,8.14,8.14,107900.0,8.14,8.15,8.14,8.14,107900.0
2017-01-17 13:20:00,8.14,8.15,8.14,8.15,97500.0,8.14,8.15,8.14,8.15,97500.0
2017-01-17 13:25:00,8.14,8.14,8.14,8.14,269150.0,8.14,8.14,8.14,8.14,269150.0
2017-01-17 13:30:00,8.14,8.15,8.13,8.14,717900.0,8.14,8.15,8.13,8.14,717900.0
2017-01-17 13:35:00,8.14,8.14,8.13,8.14,375000.0,8.14,8.14,8.13,8.14,375000.0
2017-01-17 13:40:00,8.14,8.14,8.13,8.14,285850.0,8.14,8.14,8.13,8.14,285850.0
2017-01-17 13:45:00,8.13,8.14,8.13,8.13,135000.0,8.13,8.14,8.13,8.13,135000.0
2017-01-17 13:50:00,8.13,8.13,8.13,8.13,276750.0,8.13,8.13,8.13,8.13,276750.0
2017-01-17 13:55:00,8.13,8.13,8.12,8.12,295800.0,8.13,8.13,8.12,8.12,295800.0
2017-01-17 14:00:00,8.12,8.12,8.12,8.12,158250.0,8.12,8.12,8.12,8.12,158250.0
2017-01-17 14:05:00,8.12,8.12,8.12,8.12,216300.0,8.12,8.12,8.12,8.12,216300.0
2017-01-17 14:10:00,8.12,8.12,8.12,8.12,279250.0,8.12,8.12,8.12,8.12,279250.0
2017-01-17 14:15:00,8.12,8.12,8.12,8.12,50000.0,8.12,8.12,8.12,8.12,50000.0
2017-01-17 14:20:00,8.12,8.12,8.11,8.11,112500.0,8.12,8.12,8.11,8.11,112500.0
2017-01-17 14:25:00,8.11,8.11,8.11,8.11,100000.0,8.11,8.11,8.11,8.11,100000.0
2017-01-17 14:30:00,8.11,8.12,8.11,8.12,74000.0,8.11,8.12,8.11,8.12,74000.0
2017-01-17 14:35:00,8.12,8.12,8.11,8.11,130000.0,8.12,8.12,8.11,8.11,130000.0
2017-01-17 14:40:00,8.11,8.11,8.11,8.11,147500.0,8.11,8.11,8.11,8.11,147500.0
2017-01-17 14:45:00,8.11,8.11,8.1,8.11,623400.0,8.11,8.11,8.1,8.11,623400.0
2017-01-17 14:50:00,8.11,8.11,8.09,8.1,234600.0,8.11,8.11,8.09,8.1,234600.0
2017-01-17 14:55:00,8.1,8.1,8.09,8.09,259850.0,8.1,8.1,8.09,8.09,259850.0
2017-01-17 15:00:00,8.09,8.1,8.09,8.09,140300.0,8.09,8.1,8.09,8.09,140300.0
2017-01-17 15:05:00,8.09,8.1,8.09,8.1,632250.0,8.09,8.1,8.09,8.1,632250.0
2017-01-17 15:10:00,8.1,8.1,8.09,8.09,315000.0,8.1,8.1,8.09,8.09,315000.0
2017-01-17 15:15:00,8.09,8.1,8.09,8.1,491350.0,8.09,8.1,8.09,8.1,491350.0
2017-01-17 15:20:00,8.1,8.11,8.1,8.1,190000.0,8.1,8.11,8.1,8.1,190000.0
2017-01-17 15:25:00,8.11,8.11,8.1,8.1,320000.0,8.11,8.11,8.1,8.1,320000.0
2017-01-17 15:30:00,8.1,8.11,8.1,8.11,657150.0,8.1,8.11,8.1,8.11,657150.0
2017-01-17 15:35:00,8.11,8.12,8.11,8.12,420800.0,8.11,8.12,8.11,8.12,420800.0
2017-01-17 15:40:00,8.12,8.13,8.12,8.13,391000.0,8.12,8.13,8.12,8.13,391000.0
2017-01-17 15:45:00,8.13,8.14,8.13,8.13,405000.0,8.13,8.14,8.13,8.13,405000.0
2017-01-17 15:50:00,8.13,8.13,8.12,8.12,873300.0,8.13,8.13,8.12,8.12,873300.0
2017-01-17 15:55:00,8.12,8.12,8.11,8.12,1309100.0,8.12,8.12,8.11,8.12,1309100.0
2017-01-18 09:30:00,8.15,8.15,8.1,8.1,788250.0,8.15,8.15,8.1,8.1,788250.0
2017-01-18 09:35:00,8.11,8.12,8.08,8.08,992850.0,8.11,8.12,8.08,8.08,992850.0
2017-01-18 09:40:00,8.08,8.1,8.08,8.08,357850.0,8.08,8.1,8.08,8.08,357850.0
2017-01-18 09:45:00,8.08,8.08,8.07,8.07,320050.0,8.08,8.08,8.07,8.07,320050.0
2017-01-18 09:50:00,8.07,8.08,8.07,8.08,425400.0,8.07,8.08,8.07,8.08,425400.0
2017-01-18 09:55:00,8.08,8.08,8.06,8.06,875600.0,8.08,8.08,8.06,8.06,875600.0
2017-01-18 10:00:00,8.06,8.09,8.06,8.08,470600.0,8.06,8.09,8.06,8.08,470600.0
2017-01-18 10:05:00,8.07,8.08,8.06,8.07,1639850.0,8.07,8.08,8.06,8.07,1639850.0
2017-01-18 10:10:00,8.07,8.08,8.05,8.05,221950.0,8.07,8.08,8.05,8.05,221950.0
2017-01-18 10:15:00,8.05,8.07,8.05,8.07,190150.0,8.05,8.07,8.05,8.07,190150.0
2017-01-18 10:20:00,8.07,8.07,8.04,8.04,486950.0,8.07,8.07,8.04,8.04,486950.0
2017-01-18 10:25:00,8.04,8.05,8.03,8.05,975250.0,8.04,8.05,8.03,8.05,975250.0
2017-01-18 10:30:00,8.05,8.05,8.03,8.03,272550.0,8.05,8.05,8.03,8.03,272550.0
2017-01-18 10:35:00,8.04,8.04,8.01,8.02,842750.0,8.04,8.04,8.01,8.02,842750.0
2017-01-18 10:40:00,8.02,8.03,8.02,8.02,321000.0,8.02,8.03,8.02,8.02,321000.0
2017-01-18 10:45:00,8.02,8.02,8.01,8.02,240950.0,8.02,8.02,8.01,8.02,240950.0
2017-01-18 10:50:00,8.01,8.01,7.98,7.99,1133650.0,8.01,8.01,7.98,7.99,1133650.0
2017-01-18 10:55:00,7.99,8.0,7.99,7.99,329400.0,7.99,8.0,7.99,7.99,329400.0
2017-01-18 11:00:00,7.99,8.01,7.99,8.01,320100.0,7.99,8.01,7.99,8.01,320100.0
2017-01-18 11:05:00,8.01,8.04,8.01,8.03,1499850.0,8.01,8.04,8.01,8.03,1499850.0
2017-01-18 11:10:00,8.03,8.04,8.02,8.02,257600.0,8.03,8.04,8.02,8.02,257600.0
2017-01-18 11:15:00,8.02,8.02,8.01,8.02,130000.0,8.02,8.02,8.01,8.02,130000.0
2017-01-18 11:20:00,8.02,8.03,8.01,8.02,161450.0,8.02,8.03,8.01,8.02,161450.0
2017-01-18 11:25:00,8.03,8.04,8.03,8.04,316050.0,8.03,8.04,8.03,8.04,316050.0
2017-01-18 11:30:00,8.04,8.04,8.03,8.04,180500.0,8.04,8.04,8.03,8.04,180500.0
2017-01-18 11:35:00,8.04,8.04,8.03,8.03,308500.0,8.04,8.04,8.03,8.03,308500.0
2017-01-18 11:40:00,8.04,8.04,8.03,8.04,160000.0,8.04,8.04,8.03,8.04,160000.0
2017-01-18 11:45:00,8.04,8.05,8.04,8.04,143750.0,8.04,8.05,8.04,8.04,143750.0
2017-01-18 11:50:00,8.04,8.05,8.04,8.05,165850.0,8.04,8.05,8.04,8.05,165850.0
2017-01-18 11:55:00,8.06,8.06,8.04,8.04,181500.0,8.06,8.06,8.04,8.04,181500.0
2017-01-18 12:00:00,8.05,8.07,8.05,8.07,211200.0,8.05,8.07,8.05,8.07,211200.0
2017-01-18 12:05:00,8.07,8.07,8.06,8.06,40000.0,8.07,8.07,8.06,8.06,40000.0
2017-01-18 12:10:00,8.06,8.07,8.06,8.06,205000.0,8.06,8.07,8.06,8.06,205000.0
2017-01-18 12:15:00,8.06,8.06,8.06,8.06,115000.0,8.06,8.06,8.06,8.06,115000.0
2017-01-18 12:20:00,8.05,8.06,8.05,8.05,162250.0,8.05,8.06,8.05,8.05,162250.0
2017-01-18 12:25:00,8.05,8.05,8.05,8.05,20000.0,8.05,8.05,8.05,8.05,20000.0
2017-01-18 12:30:00,8.05,8.07,8.05,8.07,205500.0,8.05,8.07,8.05,8.07,205500.0
2017-01-18 12:35:00,8.07,8.08,8.07,8.07,118350.0,8.07,8.08,8.07,8.07,118350.0
2017-01-18 12:40:00,8.07,8.08,8.07,8.08,379150.0,8.07,8.08,8.07,8.08,379150.0
2017-01-18 12:45:00,8.08,8.09,8.08,8.08,104750.0,8.08,8.09,8.08,8.08,104750.0
2017-01-18 12:50:00,8.08,8.09,8.08,8.09,284150.0,8.08,8.09,8.08,8.09,284150.0
2017-01-18 12:55:00,8.09,8.09,8.08,8.09,300000.0,8.09,8.09,8.08,8.09,300000.0
2017-01-18 13:00:00,8.09,8.11,8.09,8.11,283050.0,8.09,8.11,8.09,8.11,283050.0
2017-01-18 13:05:00,8.1,8.11,8.1,8.1,182900.0,8.1,8.11,8.1,8.1,182900.0
2017-01-18 13:10:00,8.11,8.11,8.1,8.11,80000.0,8.11,8.11,8.1,8.11,80000.0
2017-01-18 13:15:00,8.1,8.12,8.1,8.11,198400.0,8.1,8.12,8.1,8.11,198400.0
2017-01-18 13:20:00,8.11,8.11,8.11,8.11,120850.0,8.11,8.11,8.11,8.11,120850.0
2017-01-18 13:25:00,8.11,8.12,8.11,8.11,266000.0,8.11,8.12,8.11,8.11,266000.0
2017-01-18 13:30:00,8.11,8.12,8.11,8.12,135000.0,8.11,8.12,8.11,8.12,135000.0
2017-01-18 13:35:00,8.12,8.14,8.12,8.13,723500.0,8.12,8.14,8.12,8.13,723500.0
2017-01-18 13:40:00,8.13,8.15,8.13,8.14,677950.0,8.13,8.15,8.13,8.14,677950.0
2017-01-18 13:45:00,8.15,8.15,8.13,8.14,285000.0,8.15,8.15,8.13,8.14,285000.0
2017-01-18 13:50:00,8.14,8.15,8.14,8.14,230400.0,8.14,8.15,8.14,8.14,230400.0
2017-01-18 13:55:00,8.14,8.15,8.14,8.14,210000.0,8.14,8.15,8.14,8.14,210000.0
2017-01-18 14:00:00,8.14,8.15,8.13,8.14,280000.0,8.14,8.15,8.13,8.14,280000.0
2017-01-18 14:05:00,8.14,8.15,8.14,8.14,120000.0,8.14,8.15,8.14,8.14,120000.0
2017-01-18 14:10:00,8.14,8.14,8.14,8.14,221250.0,8.14,8.14,8.14,8.14,221250.0
2017-01-18 14:15:00,8.14,8.14,8.14,8.14,135000.0,8.14,8.14,8.14,8.14,135000.0
2017-01-18 14:20:00,8.14,8.14,8.14,8.14,118900.0,8.14,8.14,8.14,8.14,118900.0
2017-01-18 14:25:00,8.14,8.14,8.14,8.14,25000.0,8.14,8.14,8.14,8.14,25000.0
2017-01-18 14:30:00,8.14,8.15,8.14,8.14,144500.0,8.14,8.15,8.14,8.14,144500.0
2017-01-18 14:35:00,8.14,8.15,8.14,8.15,116250.0,8.14,8.15,8.14,8.15,116250.0
2017-01-18 14:40:00,8.15,8.17,8.15,8.16,545800.0,8.15,8.17,8.15,8.16,545800.0
2017-01-18 14:45:00,8.17,8.19,8.16,8.19,427850.0,8.17,8.19,8.16,8.19,427850.0
2017-01-18 14:50:00,8.19,8.2,8.19,8.2,960800.0,8.19,8.2,8.19,8.2,960800.0
2017-01-18 14:55:00,8.2,8.22,8.2,8.22,504700.0,8.2,8.22,8.2,8.22,504700.0
2017-01-18 15:00:00,8.22,8.22,8.2,8.2,588250.0,8.22,8.22,8.2,8.2,588250.0
2017-01-18 15:05:00,8.2,8.21,8.2,8.2,369300.0,8.2,8.21,8.2,8.2,369300.0
2017-01-18 15:10:00,8.2,8.21,8.2,8.21,211100.0,8.2,8.21,8.2,8.21,211100.0
2017-01-18 15:15:00,8.21,8.22,8.2,8.22,200550.0,8.21,8.22,8.2,8.22,200550.0
2017-01-18 15:20:00,8.22,8.22,8.21,8.21,182050.0,8.22,8.22,8.21,8.21,182050.0
2017-01-18 15:25:00,8.2,8.2,8.17,8.18,907650.0,8.2,8.2,8.17,8.18,907650.0
2017-01-18 15:30:00,8.18,8.19,8.18,8.18,355100.0,8.18,8.19,8.18,8.18,355100.0
2017-01-18 15:35:00,8.18,8.2,8.18,8.19,436250.0,8.18,8.2,8.18,8.19,436250.0
2017-01-18 15:40:00,8.19,8.22,8.19,8.22,1140550.0,8.19,8.22,8.19,8.22,1140550.0
2017-01-18 15:45:00,8.22,8.22,8.2,8.2,702350.0,8.22,8.22,8.2,8.2,702350.0
2017-01-18 15:50:00,8.21,8.21,8.2,8.2,507000.0,8.21,8.21,8.2,8.2,507000.0
2017-01-18 15:55:00,8.2,8.2,8.19,8.2,1249700.0,8.2,8.2,8.19,8.2,1249700.0
2017-01-19 09:30:00,8.19,8.19,8.14,8.15,426100.0,8.19,8.19,8.14,8.15,426100.0
2017-01-19 09:35:00,8.15,8.17,8.14,8.15,544400.0,8.15,8.17,8.14,8.15,544400.0
2017-01-19 09:40:00,8.15,8.16,8.14,8.16,140000.0,8.15,8.16,8.14,8.16,140000.0
2017-01-19 09:45:00,8.16,8.17,8.15,8.16,180950.0,8.16,8.17,8.15,8.16,180950.0
2017-01-19 09:50:00,8.15,8.16,8.15,8.16,125000.0,8.15,8.16,8.15,8.16,125000.0
2017-01-19 09:55:00,8.15,8.18,8.15,8.18,330000.0,8.15,8.18,8.15,8.18,330000.0
2017-01-19 10:00:00,8.18,8.18,8.16,8.16,265000.0,8.18,8.18,8.16,8.16,265000.0
2017-01-19 10:05:00,8.16,8.16,8.15,8.15,328500.0,8.16,8.16,8.15,8.15,328500.0
2017-01-19 10:10:00,8.16,8.16,8.15,8.15,365050.0,8.16,8.16,8.15,8.15,365050.0
2017-01-19 10:15:00,8.14,8.14,8.12,8.13,530000.0,8.14,8.14,8.12,8.13,530000.0
2017-01-19 10:20:00,8.13,8.17,8.13,8.16,270000.0,8.13,8.17,8.13,8.16,270000.0
2017-01-19 10:25:00,8.16,8.18,8.15,8.17,460000.0,8.16,8.18,8.15,8.17,460000.0
2017-01-19 10:30:00,8.18,8.18,8.16,8.16,158400.0,8.18,8.18,8.16,8.16,158400.0
2017-01-19 10:35:00,8.16,8.16,8.14,8.15,220150.0,8.16,8.16,8.14,8.15,220150.0
2017-01-19 10:40:00,8.15,8.16,8.15,8.16,50000.0,8.15,8.16,8.15,8.16,50000.0
2017-01-19 10:45:00,8.16,8.17,8.16,8.17,280000.0,8.16,8.17,8.16,8.17,280000.0
2017-01-19 10:50:00,8.17,8.18,8.17,8.17,50000.0,8.17,8.18,8.17,8.17,50000.0
2017-01-19 10:55:00,8.17,8.17,8.16,8.16,294250.0,8.17,8.17,8.16,8.16,294250.0
2017-01-19 11:00:00,8.16,8.17,8.16,8.17,197500.0,8.16,8.17,8.16,8.17,197500.0
2017-01-19 11:05:00,8.17,8.17,8.16,8.16,70000.0,8.17,8.17,8.16,8.16,70000.0
2017-01-19 11:10:00,8.17,8.18,8.16,8.18,504750.0,8.17,8.18,8.16,8.18,504750.0
2017-01-19 11:15:00,8.18,8.2,8.17,8.2,465000.0,8.18,8.2,8.17,8.2,465000.0
2017-01-19 11:20:00,8.2,8.21,8.19,8.2,474900.0,8.2,8.21,8.19,8.2,474900.0
2017-01-19 11:25:00,8.2,8.22,8.19,8.22,540500.0,8.2,8.22,8.19,8.22,540500.0
2017-01-19 11:30:00,8.21,8.21,8.2,8.2,145000.0,8.21,8.21,8.2,8.2,145000.0
2017-01-19 11:35:00,8.2,8.21,8.2,8.21,210750.0,8.2,8.21,8.2,8.21,210750.0
2017-01-19 11:40:00,8.21,8.21,8.19,8.19,410000.0,8.21,8.21,8.19,8.19,410000.0
2017-01-19 11:45:00,8.19,8.19,8.17,8.18,465100.0,8.19,8.19,8.17,8.18,465100.0
2017-01-19 11:50:00,8.18,8.18,8.17,8.17,89800.0,8.18,8.18,8.17,8.17,89800.0
2017-01-19 11:55:00,8.17,8.17,8.16,8.17,277200.0,8.17,8.17,8.16,8.17,277200.0
2017-01-19 12:00:00,8.16,8.17,8.14,8.15,409800.0,8.16,8.17,8.14,8.15,409800.0
2017-01-19 12:05:00,8.15,8.16,8.14,8.14,916150.0,8.15,8.16,8.14,8.14,916150.0
2017-01-19 12:10:00,8.14,8.16,8.13,8.15,780100.0,8.14,8.16,8.13,8.15,780100.0
2017-01-19 12:15:00,8.15,8.16,8.15,8.16,260000.0,8.15,8.16,8.15,8.16,260000.0
2017-01-19 12:20:00,8.16,8.16,8.16,8.16,110000.0,8.16,8.16,8.16,8.16,110000.0
2017-01-19 12:25:00,8.16,8.17,8.16,8.17,62550.0,8.16,8.17,8.16,8.17,62550.0
2017-01-19 12:30:00,8.17,8.17,8.16,8.16,92500.0,8.17,8.17,8.16,8.16,92500.0
2017-01-19 12:35:00,8.16,8.16,8.16,8.16,20000.0,8.16,8.16,8.16,8.16,20000.0
2017-01-19 12:40:00,8.16,8.17,8.16,8.16,60000.0,8.16,8.17,8.16,8.16,60000.0
2017-01-19 12:45:00,8.16,8.16,8.15,8.16,85000.0,8.16,8.16,8.15,8.16,85000.0
2017-01-19 12:50:00,8.16,8.17,8.16,8.17,60000.0,8.16,8.17,8.16,8.17,60000.0
2017-01-19 12:55:00,8.17,8.17,8.17,8.17,155600.0,8.17,8.17,8.17,8.17,155600.0
2017-01-19 13:00:00,8.17,8.18,8.17,8.18,84800.0,8.17,8.18,8.17,8.18,84800.0
2017-01-19 13:05:00,8.18,8.18,8.18,8.18,172750.0,8.18,8.18,8.18,8.18,172750.0
2017-01-19 13:10:00,8.18,8.18,8.18,8.18,65000.0,8.18,8.18,8.18,8.18,65000.0
2017-01-19 13:15:00,8.17,8.18,8.17,8.17,240000.0,8.17,8.18,8.17,8.17,240000.0
2017-01-19 13:20:00,8.18,8.18,8.17,8.18,90000.0,8.18,8.18,8.17,8.18,90000.0
2017-01-19 13:25:00,8.18,8.18,8.18,8.18,125000.0,8.18,8.18,8.18,8.18,125000.0
2017-01-19 13:30:00,8.18,8.18,8.18,8.18,220000.0,8.18,8.18,8.18,8.18,220000.0
2017-01-19 13:35:00,8.19,8.19,8.18,8.18,135000.0,8.19,8.19,8.18,8.18,135000.0
2017-01-19 13:40:00,8.18,8.18,8.17,8.18,195000.0,8.18,8.18,8.17,8.18,195000.0
2017-01-19 13:45:00,8.18,8.19,8.18,8.19,115000.0,8.18,8.19,8.18,8.19,115000.0
2017-01-19 13:50:00,8.19,8.2,8.19,8.19,196350.0,8.19,8.2,8.19,8.19,196350.0
2017-01-19 13:55:00,8.2,8.2,8.19,8.19,255750.0,8.2,8.2,8.19,8.19,255750.0
2017-01-19 14:00:00,8.19,8.19,8.19,8.19,220000.0,8.19,8.19,8.19,8.19,220000.0
2017-01-19 14:05:00,8.19,8.21,8.18,8.18,469750.0,8.19,8.21,8.18,8.18,469750.0
2017-01-19 14:10:00,8.19,8.19,8.17,8.18,314600.0,8.19,8.19,8.17,8.18,314600.0
2017-01-19 14:15:00,8.18,8.19,8.18,8.19,191650.0,8.18,8.19,8.18,8.19,191650.0
2017-01-19 14:20:00,8.18,8.19,8.17,8.19,411600.0,8.18,8.19,8.17,8.19,411600.0
2017-01-19 14:25:00,8.19,8.2,8.19,8.2,85000.0,8.19,8.2,8.19,8.2,85000.0
2017-01-19 14:30:00,8.19,8.2,8.19,8.2,138300.0,8.19,8.2,8.19,8.2,138300.0
2017-01-19 14:35:00,8.2,8.2,8.19,8.19,211700.0,8.2,8.2,8.19,8.19,211700.0
2017-01-19 14:40:00,8.19,8.19,8.17,8.17,153450.0,8.19,8.19,8.17,8.17,153450.0
2017-01-19 14:45:00,8.17,8.17,8.17,8.17,166500.0,8.17,8.17,8.17,8.17,166500.0
2017-01-19 14:50:00,8.16,8.17,8.16,8.17,166950.0,8.16,8.17,8.16,8.17,166950.0
2017-01-19 14:55:00,8.17,8.18,8.17,8.18,280000.0,8.17,8.18,8.17,8.18,280000.0
2017-01-19 15:00:00,8.18,8.19,8.18,8.18,80000.0,8.18,8.19,8.18,8.18,80000.0
2017-01-19 15:05:00,8.18,8.18,8.18,8.18,70000.0,8.18,8.18,8.18,8.18,70000.0
2017-01-19 15:10:00,8.18,8.19,8.18,8.19,330550.0,8.18,8.19,8.18,8.19,330550.0
2017-01-19 15:15:00,8.19,8.19,8.17,8.18,482050.0,8.19,8.19,8.17,8.18,482050.0
2017-01-19 15:20:00,8.18,8.18,8.18,8.18,35000.0,8.18,8.18,8.18,8.18,35000.0
2017-01-19 15:25:00,8.18,8.19,8.18,8.18,340000.0,8.18,8.19,8.18,8.18,340000.0
2017-01-19 15:30:00,8.18,8.18,8.18,8.18,186650.0,8.18,8.18,8.18,8.18,186650.0
2017-01-19 15:35:00,8.18,8.18,8.17,8.17,215600.0,8.18,8.18,8.17,8.17,215600.0
2017-01-19 15:40:00,8.17,8.18,8.17,8.18,156050.0,8.17,8.18,8.17,8.18,156050.0
2017-01-19 15:45:00,8.17,8.19,8.17,8.19,252250.0,8.17,8.19,8.17,8.19,252250.0
2017-01-19 15:50:00,8.18,8.18,8.18,8.18,141950.0,8.18,8.18,8.18,8.18,141950.0
2017-01-19 15:55:00,8.19,8.19,8.17,8.18,873300.0,8.19,8.19,8.17,8.18,873300.0
2017-01-20 09:30:00,8.18,8.2,8.16,8.16,1121450.0,8.18,8.2,8.16,8.16,1121450.0
2017-01-20 09:35:00,8.16,8.19,8.15,8.16,562100.0,8.16,8.19,8.15,8.16,562100.0
2017-01-20 09:40:00,8.17,8.18,8.15,8.16,294500.0,8.17,8.18,8.15,8.16,294500.0
2017-01-20 09:45:00,8.16,8.16,8.13,8.13,367750.0,8.16,8.16,8.13,8.13,367750.0
2017-01-20 09:50:00,8.13,8.14,8.1,8.1,494450.0,8.13,8.14,8.1,8.1,494450.0
2017-01-20 09:55:00,8.11,8.13,8.1,8.11,261500.0,8.11,8.13,8.1,8.11,261500.0
2017-01-20 10:00:00,8.12,8.12,8.11,8.11,312800.0,8.12,8.12,8.11,8.11,312800.0
2017-01-20 10:05:00,8.12,8.13,8.12,8.13,140850.0,8.12,8.13,8.12,8.13,140850.0
2017-01-20 10:10:00,8.13,8.13,8.11,8.11,213900.0,8.13,8.13,8.11,8.11,213900.0
2017-01-20 10:15:00,8.12,8.12,8.11,8.11,100750.0,8.12,8.12,8.11,8.11,100750.0
2017-01-20 10:20:00,8.11,8.11,8.1,8.1,215850.0,8.11,8.11,8.1,8.1,215850.0
2017-01-20 10:25:00,8.11,8.11,8.1,8.11,235350.0,8.11,8.11,8.1,8.11,235350.0
2017-01-20 10:30:00,8.11,8.13,8.11,8.12,287250.0,8.11,8.13,8.11,8.12,287250.0
2017-01-20 10:35:00,8.12,8.14,8.11,8.11,475000.0,8.12,8.14,8.11,8.11,475000.0
2017-01-20 10:40:00,8.11,8.12,8.11,8.12,120000.0,8.11,8.12,8.11,8.12,120000.0
2017-01-20 10:45:00,8.12,8.12,8.11,8.12,93500.0,8.12,8.12,8.11,8.12,93500.0
2017-01-20 10:50:00,8.11,8.12,8.11,8.12,272500.0,8.11,8.12,8.11,8.12,272500.0
2017-01-20 10:55:00,8.12,8.15,8.12,8.12,445000.0,8.12,8.15,8.12,8.12,445000.0
2017-01-20 11:00:00,8.13,8.13,8.12,8.13,484850.0,8.13,8.13,8.12,8.13,484850.0
2017-01-20 11:05:00,8.13,8.14,8.13,8.14,85200.0,8.13,8.14,8.13,8.14,85200.0
2017-01-20 11:10:00,8.14,8.14,8.13,8.14,237900.0,8.14,8.14,8.13,8.14,237900.0
2017-01-20 11:15:00,8.13,8.13,8.13,8.13,254450.0,8.13,8.13,8.13,8.13,254450.0
2017-01-20 11:20:00,8.13,8.13,8.13,8.13,70800.0,8.13,8.13,8.13,8.13,70800.0
2017-01-20 11:25:00,8.13,8.15,8.13,8.14,110300.0,8.13,8.15,8.13,8.14,110300.0
2017-01-20 11:30:00,8.14,8.14,8.14,8.14,186200.0,8.14,8.14,8.14,8.14,186200.0
2017-01-20 11:35:00,8.14,8.14,8.14,8.14,75000.0,8.14,8.14,8.14,8.14,75000.0
2017-01-20 11:40:00,8.14,8.15,8.14,8.14,170000.0,8.14,8.15,8.14,8.14,170000.0
2017-01-20 11:45:00,8.14,8.14,8.14,8.14,216600.0,8.14,8.14,8.14,8.14,216600.0
2017-01-20 11:50:00,8.14,8.14,8.13,8.14,185000.0,8.14,8.14,8.13,8.14,185000.0
2017-01-20 11:55:00,8.14,8.14,8.13,8.14,260000.0,8.14,8.14,8.13,8.14,260000.0
2017-01-20 12:00:00,8.14,8.14,8.13,8.13,391750.0,8.14,8.14,8.13,8.13,391750.0
2017-01-20 12:05:00,8.13,8.13,8.12,8.12,222100.0,8.13,8.13,8.12,8.12,222100.0
2017-01-20 12:10:00,8.12,8.12,8.12,8.12,40000.0,8.12,8.12,8.12,8.12,40000.0
2017-01-20 12:15:00,8.12,8.13,8.12,8.13,25000.0,8.12,8.13,8.12,8.13,25000.0
2017-01-20 12:20:00,8.13,8.14,8.13,8.13,80000.0,8.13,8.14,8.13,8.13,80000.0
2017-01-20 12:25:00,8.13,8.13,8.11,8.12,205000.0,8.13,8.13,8.11,8.12,205000.0
2017-01-20 12:30:00,8.11,8.11,8.1,8.1,412800.0,8.11,8.11,8.1,8.1,412800.0
2017-01-20 12:35:00,8.1,8.1,8.1,8.1,421500.0,8.1,8.1,8.1,8.1,421500.0
2017-01-20 12:40:00,8.11,8.12,8.11,8.12,117750.0,8.11,8.12,8.11,8.12,117750.0
2017-01-20 12:45:00,8.12,8.12,8.12,8.12,49700.0,8.12,8.12,8.12,8.12,49700.0
2017-01-20 12:50:00,8.12,8.12,8.11,8.11,126750.0,8.12,8.12,8.11,8.11,126750.0
2017-01-20 12:55:00,8.11,8.12,8.11,8.11,39000.0,8.11,8.12,8.11,8.11,39000.0
2017-01-20 13:00:00,8.11,8.12,8.11,8.12,127500.0,8.11,8.12,8.11,8.12,127500.0
2017-01-20 13:05:00,8.12,8.13,8.11,8.12,255000.0,8.12,8.13,8.11,8.12,255000.0
2017-01-20 13:10:00,8.12,8.12,8.12,8.12,15000.0,8.12,8.12,8.12,8.12,15000.0
2017-01-20 13:15:00,8.11,8.12,8.11,8.11,64900.0,8.11,8.12,8.11,8.11,64900.0
2017-01-20 13:20:00,8.11,8.12,8.11,8.11,110000.0,8.11,8.12,8.11,8.11,110000.0
2017-01-20 13:25:00,8.11,8.12,8.11,8.11,11250.0,8.11,8.12,8.11,8.11,11250.0
2017-01-20 13:30:00,8.11,8.12,8.11,8.11,343950.0,8.11,8.12,8.11,8.11,343950.0
2017-01-20 13:35:00,8.11,8.11,8.1,8.11,240050.0,8.11,8.11,8.1,8.11,240050.0
2017-01-20 13:40:00,8.11,8.12,8.11,8.11,212750.0,8.11,8.12,8.11,8.11,212750.0
2017-01-20 13:45:00,8.12,8.12,8.11,8.12,311150.0,8.12,8.12,8.11,8.12,311150.0
2017-01-20 13:50:00,8.12,8.12,8.11,8.11,242200.0,8.12,8.12,8.11,8.11,242200.0
2017-01-20 13:55:00,8.11,8.12,8.11,8.12,235000.0,8.11,8.12,8.11,8.12,235000.0
2017-01-20 14:00:00,8.12,8.12,8.11,8.11,355500.0,8.12,8.12,8.11,8.11,355500.0
2017-01-20 14:05:00,8.11,8.11,8.11,8.11,25000.0,8.11,8.11,8.11,8.11,25000.0
2017-01-20 14:10:00,8.11,8.12,8.11,8.11,62500.0,8.11,8.12,8.11,8.11,62500.0
2017-01-20 14:15:00,8.11,8.12,8.11,8.11,404500.0,8.11,8.12,8.11,8.11,404500.0
2017-01-20 14:20:00,8.11,8.11,8.1,8.11,90000.0,8.11,8.11,8.1,8.11,90000.0
2017-01-20 14:25:00,8.11,8.11,8.11,8.11,25000.0,8.11,8.11,8.11,8.11,25000.0
2017-01-20 14:30:00,8.12,8.12,8.11,8.12,250750.0,8.12,8.12,8.11,8.12,250750.0
2017-01-20 14:35:00,8.12,8.12,8.12,8.12,75000.0,8.12,8.12,8.12,8.12,75000.0
2017-01-20 14:40:00,8.11,8.12,8.11,8.12,197850.0,8.11,8.12,8.11,8.12,197850.0
2017-01-20 14:45:00,8.12,8.13,8.12,8.12,235000.0,8.12,8.13,8.12,8.12,235000.0
2017-01-20 14:50:00,8.13,8.14,8.12,8.14,341800.0,8.13,8.14,8.12,8.14,341800.0
2017-01-20 14:55:00,8.14,8.14,8.13,8.13,162350.0,8.14,8.14,8.13,8.13,162350.0
2017-01-20 15:00:00,8.14,8.14,8.13,8.13,280550.0,8.14,8.14,8.13,8.13,280550.0
2017-01-20 15:05:00,8.14,8.14,8.13,8.14,429350.0,8.14,8.14,8.13,8.14,429350.0
2017-01-20 15:10:00,8.14,8.14,8.14,8.14,299350.0,8.14,8.14,8.14,8.14,299350.0
2017-01-20 15:15:00,8.14,8.14,8.13,8.13,66000.0,8.14,8.14,8.13,8.13,66000.0
2017-01-20 15:20:00,8.13,8.13,8.13,8.13,146500.0,8.13,8.13,8.13,8.13,146500.0
2017-01-20 15:25:00,8.13,8.13,8.12,8.12,395200.0,8.13,8.13,8.12,8.12,395200.0
2017-01-20 15:30:00,8.12,8.14,8.12,8.14,408450.0,8.12,8.14,8.12,8.14,408450.0
2017-01-20 15:35:00,8.13,8.13,8.13,8.13,477000.0,8.13,8.13,8.13,8.13,477000.0
2017-01-20 15:40:00,8.14,8.14,8.13,8.13,175300.0,8.14,8.14,8.13,8.13,175300.0
2017-01-20 15:45:00,8.13,8.14,8.12,8.12,428650.0,8.13,8.14,8.12,8.12,428650.0
2017-01-20 15:50:00,8.12,8.13,8.11,8.12,788250.0,8.12,8.13,8.11,8.12,788250.0
2017-01-20 15:55:00,8.12,8.12,8.1,8.1,2425550.0,8.12,8.12,8.1,8.1,2425550.0
2017-01-23 09:30:00,8.11,8.11,8.04,8.05,568450.0,8.11,8.11,8.04,8.05,568450.0
2017-01-23 09:35:00,8.05,8.14,8.05,8.12,535150.0,8.05,8.14,8.05,8.12,535150.0
2017-01-23 09:40:00,8.12,8.15,8.11,8.15,290850.0,8.12,8.15,8.11,8.15,290850.0
2017-01-23 09:45:00,8.15,8.18,8.13,8.18,417150.0,8.15,8.18,8.13,8.18,417150.0
2017-01-23 09:50:00,8.17,8.19,8.15,8.15,524500.0,8.17,8.19,8.15,8.15,524500.0
2017-01-23 09:55:00,8.16,8.17,8.16,8.16,95000.0,8.16,8.17,8.16,8.16,95000.0
2017-01-23 10:00:00,8.14,8.17,8.14,8.15,239200.0,8.14,8.17,8.14,8.15,239200.0
2017-01-23 10:05:00,8.16,8.16,8.15,8.16,194500.0,8.16,8.16,8.15,8.16,194500.0
2017-01-23 10:10:00,8.16,8.16,8.15,8.15,180250.0,8.16,8.16,8.15,8.15,180250.0
2017-01-23 10:15:00,8.15,8.16,8.15,8.16,412500.0,8.15,8.16,8.15,8.16,412500.0
2017-01-23 10:20:00,8.16,8.17,8.15,8.15,732600.0,8.16,8.17,8.15,8.15,732600.0
2017-01-23 10:25:00,8.15,8.15,8.14,8.15,183750.0,8.15,8.15,8.14,8.15,183750.0
2017-01-23 10:30:00,8.15,8.15,8.13,8.14,313550.0,8.15,8.15,8.13,8.14,313550.0
2017-01-23 10:35:00,8.13,8.14,8.12,8.14,613600.0,8.13,8.14,8.12,8.14,613600.0
2017-01-23 10:40:00,8.14,8.14,8.12,8.14,419000.0,8.14,8.14,8.12,8.14,419000.0
2017-01-23 10:45:00,8.14,8.15,8.14,8.14,110000.0,8.14,8.15,8.14,8.14,110000.0
2017-01-23 10:50:00,8.14,8.15,8.13,8.13,260000.0,8.14,8.15,8.13,8.13,260000.0
2017-01-23 10:55:00,8.13,8.14,8.13,8.14,225000.0,8.13,8.14,8.13,8.14,225000.0
2017-01-23 11:00:00,8.14,8.15,8.14,8.14,210000.0,8.14,8.15,8.14,8.14,210000.0
2017-01-23 11:05:00,8.14,8.15,8.14,8.14,320000.0,8.14,8.15,8.14,8.14,320000.0
2017-01-23 11:10:00,8.14,8.14,8.13,8.13,404900.0,8.14,8.14,8.13,8.13,404900.0
2017-01-23 11:15:00,8.13,8.13,8.13,8.13,180000.0,8.13,8.13,8.13,8.13,180000.0
2017-01-23 11:20:00,8.13,8.13,8.11,8.11,329750.0,8.13,8.13,8.11,8.11,329750.0
2017-01-23 11:25:00,8.11,8.13,8.11,8.12,356700.0,8.11,8.13,8.11,8.12,356700.0
2017-01-23 11:30:00,8.12,8.14,8.12,8.13,75000.0,8.12,8.14,8.12,8.13,75000.0
2017-01-23 11:35:00,8.13,8.13,8.12,8.12,130000.0,8.13,8.13,8.12,8.12,130000.0
2017-01-23 11:40:00,8.12,8.13,8.12,8.13,245000.0,8.12,8.13,8.12,8.13,245000.0
2017-01-23 11:45:00,8.13,8.13,8.12,8.13,191050.0,8.13,8.13,8.12,8.13,191050.0
2017-01-23 11:50:00,8.13,8.13,8.12,8.13,606050.0,8.13,8.13,8.12,8.13,606050.0
2017-01-23 11:55:00,8.12,8.12,8.12,8.12,210000.0,8.12,8.12,8.12,8.12,210000.0
2017-01-23 12:00:00,8.12,8.14,8.12,8.13,169750.0,8.12,8.14,8.12,8.13,169750.0
2017-01-23 12:05:00,8.13,8.13,8.12,8.12,115000.0,8.13,8.13,8.12,8.12,115000.0
2017-01-23 12:10:00,8.12,8.13,8.12,8.13,397250.0,8.12,8.13,8.12,8.13,397250.0
2017-01-23 12:15:00,8.12,8.13,8.12,8.12,263250.0,8.12,8.13,8.12,8.12,263250.0
2017-01-23 12:20:00,8.12,8.12,8.12,8.12,305000.0,8.12,8.12,8.12,8.12,305000.0
2017-01-23 12:25:00,8.12,8.12,8.11,8.11,54550.0,8.12,8.12,8.11,8.11,54550.0
2017-01-23 12:30:00,8.12,8.12,8.12,8.12,135000.0,8.12,8.12,8.12,8.12,135000.0
2017-01-23 12:35:00,8.11,8.12,8.11,8.12,107500.0,8.11,8.12,8.11,8.12,107500.0
2017-01-23 12:40:00,8.11,8.13,8.11,8.13,860300.0,8.11,8.13,8.11,8.13,860300.0
2017-01-23 12:45:00,8.13,8.14,8.13,8.14,95000.0,8.13,8.14,8.13,8.14,95000.0
2017-01-23 12:50:00,8.14,8.14,8.13,8.13,50750.0,8.14,8.14,8.13,8.13,50750.0
2017-01-23 12:55:00,8.13,8.13,8.12,8.13,329450.0,8.13,8.13,8.12,8.13,329450.0
2017-01-23 13:00:00,8.12,8.14,8.12,8.14,115050.0,8.12,8.14,8.12,8.14,115050.0
2017-01-23 13:05:00,8.14,8.14,8.13,8.13,80000.0,8.14,8.14,8.13,8.13,80000.0
2017-01-23 13:10:00,8.13,8.14,8.13,8.13,80000.0,8.13,8.14,8.13,8.13,80000.0
2017-01-23 13:15:00,8.13,8.14,8.13,8.14,210000.0,8.13,8.14,8.13,8.14,210000.0
2017-01-23 13:20:00,8.14,8.14,8.13,8.13,90000.0,8.14,8.14,8.13,8.13,90000.0
2017-01-23 13:25:00,8.12,8.14,8.12,8.14,180550.0,8.12,8.14,8.12,8.14,180550.0
2017-01-23 13:30:00,8.13,8.14,8.12,8.14,205000.0,8.13,8.14,8.12,8.14,205000.0
2017-01-23 13:35:00,8.13,8.14,8.13,8.14,75000.0,8.13,8.14,8.13,8.14,75000.0
2017-01-23 13:40:00,8.14,8.14,8.13,8.14,770000.0,8.14,8.14,8.13,8.14,770000.0
2017-01-23 13:45:00,8.14,8.14,8.13,8.13,700550.0,8.14,8.14,8.13,8.13,700550.0
2017-01-23 13:50:00,8.13,8.14,8.13,8.13,1053550.0,8.13,8.14,8.13,8.13,1053550.0
2017-01-23 13:55:00,8.13,8.13,8.12,8.12,255000.0,8.13,8.13,8.12,8.12,255000.0
2017-01-23 14:00:00,8.12,8.12,8.12,8.12,25000.0,8.12,8.12,8.12,8.12,25000.0
2017-01-23 14:05:00,8.12,8.12,8.1,8.1,761200.0,8.12,8.12,8.1,8.1,761200.0
2017-01-23 14:10:00,8.1,8.1,8.09,8.1,132500.0,8.1,8.1,8.09,8.1,132500.0
2017-01-23 14:15:00,8.1,8.11,8.09,8.09,720950.0,8.1,8.11,8.09,8.09,720950.0
2017-01-23 14:20:00,8.1,8.1,8.09,8.1,113550.0,8.1,8.1,8.09,8.1,113550.0
2017-01-23 14:25:00,8.1,8.11,8.09,8.09,432000.0,8.1,8.11,8.09,8.09,432000.0
2017-01-23 14:30:00,8.1,8.11,8.1,8.1,221850.0,8.1,8.11,8.1,8.1,221850.0
2017-01-23 14:35:00,8.1,8.12,8.1,8.12,160050.0,8.1,8.12,8.1,8.12,160050.0
2017-01-23 14:40:00,8.11,8.12,8.11,8.12,97750.0,8.11,8.12,8.11,8.12,97750.0
2017-01-23 14:45:00,8.12,8.13,8.12,8.12,140050.0,8.12,8.13,8.12,8.12,140050.0
2017-01-23 14:50:00,8.12,8.12,8.11,8.12,103500.0,8.12,8.12,8.11,8.12,103500.0
2017-01-23 14:55:00,8.13,8.13,8.12,8.12,80000.0,8.13,8.13,8.12,8.12,80000.0
2017-01-23 15:00:00,8.12,8.13,8.12,8.13,73600.0,8.12,8.13,8.12,8.13,73600.0
2017-01-23 15:05:00,8.13,8.13,8.12,8.12,501350.0,8.13,8.13,8.12,8.12,501350.0
2017-01-23 15:10:00,8.12,8.13,8.12,8.12,115000.0,8.12,8.13,8.12,8.12,115000.0
2017-01-23 15:15:00,8.12,8.13,8.12,8.13,70000.0,8.12,8.13,8.12,8.13,70000.0
2017-01-23 15:20:00,8.13,8.13,8.13,8.13,95000.0,8.13,8.13,8.13,8.13,95000.0
2017-01-23 15:25:00,8.13,8.13,8.12,8.13,184350.0,8.13,8.13,8.12,8.13,184350.0
2017-01-23 15:30:00,8.12,8.13,8.12,8.13,407500.0,8.12,8.13,8.12,8.13,407500.0
2017-01-23 15:35:00,8.13,8.14,8.13,8.14,264800.0,8.13,8.14,8.13,8.14,264800.0
2017-01-23 15:40:00,8.14,8.15,8.13,8.15,419900.0,8.14,8.15,8.13,8.15,419900.0
2017-01-23 15:45:00,8.15,8.15,8.14,8.15,403000.0,8.15,8.15,8.14,8.15,403000.0
2017-01-23 15:50:00,8.15,8.15,8.14,8.14,414100.0,8.15,8.15,8.14,8.14,414100.0
2017-01-23 15:55:00,8.15,8.16,8.14,8.15,1473800.0,8.15,8.16,8.14,8.15,1473800.0
2017-01-24 09:30:00,8.15,8.21,8.12,8.21,495550.0,8.15,8.21,8.12,8.21,495550.0
2017-01-24 09:35:00,8.21,8.22,8.19,8.2,383200.0,8.21,8.22,8.19,8.2,383200.0
2017-01-24 09:40:00,8.2,8.21,8.19,8.21,249750.0,8.2,8.21,8.19,8.21,249750.0
2017-01-24 09:45:00,8.22,8.22,8.2,8.21,289950.0,8.22,8.22,8.2,8.21,289950.0
2017-01-24 09:50:00,8.21,8.22,8.2,8.21,235000.0,8.21,8.22,8.2,8.21,235000.0
2017-01-24 09:55:00,8.21,8.22,8.21,8.21,70000.0,8.21,8.22,8.21,8.21,70000.0
2017-01-24 10:00:00,8.22,8.22,8.2,8.21,275000.0,8.22,8.22,8.2,8.21,275000.0
2017-01-24 10:05:00,8.21,8.22,8.21,8.21,139000.0,8.21,8.22,8.21,8.21,139000.0
2017-01-24 10:10:00,8.21,8.22,8.2,8.22,166300.0,8.21,8.22,8.2,8.22,166300.0
2017-01-24 10:15:00,8.22,8.22,8.21,8.22,40000.0,8.22,8.22,8.21,8.22,40000.0
2017-01-24 10:20:00,8.22,8.24,8.22,8.24,1419750.0,8.22,8.24,8.22,8.24,1419750.0
2017-01-24 10:25:00,8.24,8.25,8.22,8.23,290000.0,8.24,8.25,8.22,8.23,290000.0
2017-01-24 10:30:00,8.23,8.24,8.22,8.23,196500.0,8.23,8.24,8.22,8.23,196500.0
2017-01-24 10:35:00,8.23,8.23,8.22,8.23,304050.0,8.23,8.23,8.22,8.23,304050.0
2017-01-24 10:40:00,8.23,8.24,8.23,8.23,110200.0,8.23,8.24,8.23,8.23,110200.0
2017-01-24 10:45:00,8.24,8.25,8.24,8.24,143800.0,8.24,8.25,8.24,8.24,143800.0
2017-01-24 10:50:00,8.24,8.26,8.24,8.25,246700.0,8.24,8.26,8.24,8.25,246700.0
2017-01-24 10:55:00,8.25,8.27,8.24,8.25,525250.0,8.25,8.27,8.24,8.25,525250.0
2017-01-24 11:00:00,8.24,8.25,8.24,8.25,65000.0,8.24,8.25,8.24,8.25,65000.0
2017-01-24 11:05:00,8.25,8.26,8.25,8.26,267600.0,8.25,8.26,8.25,8.26,267600.0
2017-01-24 11:10:00,8.26,8.27,8.26,8.27,262500.0,8.26,8.27,8.26,8.27,262500.0
2017-01-24 11:15:00,8.27,8.27,8.26,8.27,343500.0,8.27,8.27,8.26,8.27,343500.0
2017-01-24 11:20:00,8.27,8.29,8.27,8.28,624500.0,8.27,8.29,8.27,8.28,624500.0
2017-01-24 11:25:00,8.28,8.29,8.28,8.28,281550.0,8.28,8.29,8.28,8.28,281550.0
2017-01-24 11:30:00,8.28,8.29,8.27,8.28,310000.0,8.28,8.29,8.27,8.28,310000.0
2017-01-24 11:35:00,8.28,8.3,8.28,8.3,432750.0,8.28,8.3,8.28,8.3,432750.0
2017-01-24 11:40:00,8.3,8.31,8.29,8.3,540000.0,8.3,8.31,8.29,8.3,540000.0
2017-01-24 11:45:00,8.3,8.3,8.29,8.3,195100.0,8.3,8.3,8.29,8.3,195100.0
2017-01-24 11:50:00,8.29,8.31,8.28,8.29,659350.0,8.29,8.31,8.28,8.29,659350.0
2017-01-24 11:55:00,8.29,8.29,8.28,8.29,115000.0,8.29,8.29,8.28,8.29,115000.0
2017-01-24 12:00:00,8.29,8.29,8.28,8.28,218900.0,8.29,8.29,8.28,8.28,218900.0
2017-01-24 12:05:00,8.28,8.28,8.27,8.27,380000.0,8.28,8.28,8.27,8.27,380000.0
2017-01-24 12:10:00,8.27,8.27,8.26,8.26,212450.0,8.27,8.27,8.26,8.26,212450.0
2017-01-24 12:15:00,8.26,8.27,8.26,8.26,35000.0,8.26,8.27,8.26,8.26,35000.0
2017-01-24 12:20:00,8.27,8.27,8.26,8.27,20000.0,8.27,8.27,8.26,8.27,20000.0
2017-01-24 12:25:00,8.27,8.28,8.27,8.28,186050.0,8.27,8.28,8.27,8.28,186050.0
2017-01-24 12:30:00,8.28,8.28,8.27,8.27,115050.0,8.28,8.28,8.27,8.27,115050.0
2017-01-24 12:35:00,8.28,8.28,8.27,8.28,130700.0,8.28,8.28,8.27,8.28,130700.0
2017-01-24 12:40:00,8.27,8.28,8.27,8.28,10000.0,8.27,8.28,8.27,8.28,10000.0
2017-01-24 12:45:00,8.28,8.28,8.28,8.28,150750.0,8.28,8.28,8.28,8.28,150750.0
2017-01-24 12:50:00,8.28,8.29,8.28,8.29,369800.0,8.28,8.29,8.28,8.29,369800.0
2017-01-24 12:55:00,8.29,8.29,8.28,8.28,130000.0,8.29,8.29,8.28,8.28,130000.0
2017-01-24 13:00:00,8.28,8.29,8.28,8.28,95000.0,8.28,8.29,8.28,8.28,95000.0
2017-01-24 13:05:00,8.29,8.29,8.29,8.29,85000.0,8.29,8.29,8.29,8.29,85000.0
2017-01-24 13:10:00,8.29,8.29,8.29,8.29,115000.0,8.29,8.29,8.29,8.29,115000.0
2017-01-24 13:15:00,8.29,8.29,8.29,8.29,61900.0,8.29,8.29,8.29,8.29,61900.0
2017-01-24 13:20:00,8.3,8.3,8.29,8.29,109850.0,8.3,8.3,8.29,8.29,109850.0
2017-01-24 13:25:00,8.29,8.29,8.28,8.29,66050.0,8.29,8.29,8.28,8.29,66050.0
2017-01-24 13:30:00,8.29,8.31,8.29,8.3,373450.0,8.29,8.31,8.29,8.3,373450.0
2017-01-24 13:35:00,8.3,8.3,8.29,8.3,65000.0,8.3,8.3,8.29,8.3,65000.0
2017-01-24 13:40:00,8.3,8.3,8.29,8.3,150650.0,8.3,8.3,8.29,8.3,150650.0
2017-01-24 13:45:00,8.3,8.31,8.3,8.31,268150.0,8.3,8.31,8.3,8.31,268150.0
2017-01-24 13:50:00,8.31,8.31,8.31,8.31,66750.0,8.31,8.31,8.31,8.31,66750.0
2017-01-24 13:55:00,8.31,8.31,8.31,8.31,173700.0,8.31,8.31,8.31,8.31,173700.0
2017-01-24 14:00:00,8.31,8.32,8.31,8.32,171300.0,8.31,8.32,8.31,8.32,171300.0
2017-01-24 14:05:00,8.32,8.34,8.32,8.34,645700.0,8.32,8.34,8.32,8.34,645700.0
2017-01-24 14:10:00,8.34,8.34,8.33,8.34,155000.0,8.34,8.34,8.33,8.34,155000.0
2017-01-24 14:15:00,8.34,8.34,8.33,8.34,429400.0,8.34,8.34,8.33,8.34,429400.0
2017-01-24 14:20:00,8.34,8.35,8.34,8.34,374550.0,8.34,8.35,8.34,8.34,374550.0
2017-01-24 14:25:00,8.34,8.34,8.33,8.34,216200.0,8.34,8.34,8.33,8.34,216200.0
2017-01-24 14:30:00,8.34,8.35,8.34,8.35,214050.0,8.34,8.35,8.34,8.35,214050.0
2017-01-24 14:35:00,8.35,8.36,8.34,8.36,459600.0,8.35,8.36,8.34,8.36,459600.0
2017-01-24 14:40:00,8.35,8.36,8.35,8.36,483100.0,8.35,8.36,8.35,8.36,483100.0
2017-01-24 14:45:00,8.36,8.36,8.36,8.36,463250.0,8.36,8.36,8.36,8.36,463250.0
2017-01-24 14:50:00,8.36,8.36,8.36,8.36,220000.0,8.36,8.36,8.36,8.36,220000.0
2017-01-24 14:55:00,8.36,8.36,8.36,8.36,195000.0,8.36,8.36,8.36,8.36,195000.0
2017-01-24 15:00:00,8.36,8.39,8.36,8.38,438150.0,8.36,8.39,8.36,8.38,438150.0
2017-01-24 15:05:00,8.38,8.39,8.38,8.39,625000.0,8.38,8.39,8.38,8.39,625000.0
2017-01-24 15:10:00,8.39,8.39,8.37,8.38,1010650.0,8.39,8.39,8.37,8.38,1010650.0
2017-01-24 15:15:00,8.38,8.38,8.37,8.38,1101000.0,8.38,8.38,8.37,8.38,1101000.0
2017-01-24 15:20:00,8.38,8.38,8.37,8.37,395300.0,8.38,8.38,8.37,8.37,395300.0
2017-01-24 15:25:00,8.36,8.36,8.36,8.36,329650.0,8.36,8.36,8.36,8.36,329650.0
2017-01-24 15:30:00,8.36,8.36,8.35,8.36,549950.0,8.36,8.36,8.35,8.36,549950.0
2017-01-24 15:35:00,8.36,8.36,8.35,8.35,695200.0,8.36,8.36,8.35,8.35,695200.0
2017-01-24 15:40:00,8.35,8.35,8.34,8.35,760400.0,8.35,8.35,8.34,8.35,760400.0
2017-01-24 15:45:00,8.35,8.35,8.34,8.35,597150.0,8.35,8.35,8.34,8.35,597150.0
2017-01-24 15:50:00,8.35,8.36,8.34,8.35,675750.0,8.35,8.36,8.34,8.35,675750.0
2017-01-24 15:55:00,8.35,8.37,8.35,8.37,1768950.0,8.35,8.37,8.35,8.37,1768950.0
2017-01-25 09:30:00,8.38,8.46,8.37,8.42,870100.0,8.38,8.46,8.37,8.42,870100.0
2017-01-25 09:35:00,8.42,8.45,8.41,8.42,660050.0,8.42,8.45,8.41,8.42,660050.0
2017-01-25 09:40:00,8.43,8.44,8.4,8.44,488000.0,8.43,8.44,8.4,8.44,488000.0
2017-01-25 09:45:00,8.43,8.44,8.42,8.43,249000.0,8.43,8.44,8.42,8.43,249000.0
2017-01-25 09:50:00,8.43,8.45,8.43,8.45,377650.0,8.43,8.45,8.43,8.45,377650.0
2017-01-25 09:55:00,8.45,8.47,8.44,8.46,734500.0,8.45,8.47,8.44,8.46,734500.0
2017-01-25 10:00:00,8.46,8.49,8.46,8.47,830400.0,8.46,8.49,8.46,8.47,830400.0
2017-01-25 10:05:00,8.47,8.49,8.46,8.48,321500.0,8.47,8.49,8.46,8.48,321500.0
2017-01-25 10:10:00,8.49,8.5,8.48,8.49,714700.0,8.49,8.5,8.48,8.49,714700.0
2017-01-25 10:15:00,8.49,8.5,8.48,8.49,497350.0,8.49,8.5,8.48,8.49,497350.0
2017-01-25 10:20:00,8.5,8.51,8.49,8.51,1407250.0,8.5,8.51,8.49,8.51,1407250.0
2017-01-25 10:25:00,8.51,8.51,8.5,8.5,704500.0,8.51,8.51,8.5,8.5,704500.0
2017-01-25 10:30:00,8.5,8.5,8.48,8.48,686100.0,8.5,8.5,8.48,8.48,686100.0
2017-01-25 10:35:00,8.48,8.49,8.47,8.48,275350.0,8.48,8.49,8.47,8.48,275350.0
2017-01-25 10:40:00,8.48,8.49,8.48,8.48,425400.0,8.48,8.49,8.48,8.48,425400.0
2017-01-25 10:45:00,8.48,8.48,8.46,8.46,277950.0,8.48,8.48,8.46,8.46,277950.0
2017-01-25 10:50:00,8.46,8.48,8.46,8.47,226550.0,8.46,8.48,8.46,8.47,226550.0
2017-01-25 10:55:00,8.47,8.48,8.46,8.48,395000.0,8.47,8.48,8.46,8.48,395000.0
2017-01-25 11:00:00,8.47,8.48,8.46,8.47,559650.0,8.47,8.48,8.46,8.47,559650.0
2017-01-25 11:05:00,8.47,8.49,8.47,8.48,897700.0,8.47,8.49,8.47,8.48,897700.0
2017-01-25 11:10:00,8.47,8.49,8.47,8.49,248550.0,8.47,8.49,8.47,8.49,248550.0
2017-01-25 11:15:00,8.49,8.49,8.47,8.48,575400.0,8.49,8.49,8.47,8.48,575400.0
2017-01-25 11:20:00,8.48,8.48,8.47,8.48,337150.0,8.48,8.48,8.47,8.48,337150.0
2017-01-25 11:25:00,8.48,8.48,8.47,8.47,728600.0,8.48,8.48,8.47,8.47,728600.0
2017-01-25 11:30:00,8.47,8.47,8.46,8.47,63300.0,8.47,8.47,8.46,8.47,63300.0
2017-01-25 11:35:00,8.47,8.47,8.46,8.46,185000.0,8.47,8.47,8.46,8.46,185000.0
2017-01-25 11:40:00,8.47,8.47,8.46,8.46,20000.0,8.47,8.47,8.46,8.46,20000.0
2017-01-25 11:45:00,8.46,8.46,8.45,8.46,390100.0,8.46,8.46,8.45,8.46,390100.0
2017-01-25 11:50:00,8.46,8.46,8.45,8.45,204100.0,8.46,8.46,8.45,8.45,204100.0
2017-01-25 11:55:00,8.46,8.46,8.46,8.46,155200.0,8.46,8.46,8.46,8.46,155200.0
2017-01-25 12:00:00,8.46,8.46,8.46,8.46,85000.0,8.46,8.46,8.46,8.46,85000.0
2017-01-25 12:05:00,8.47,8.47,8.46,8.46,82500.0,8.47,8.47,8.46,8.46,82500.0
2017-01-25 12:10:00,8.46,8.47,8.46,8.47,180000.0,8.46,8.47,8.46,8.47,180000.0
2017-01-25 12:15:00,8.46,8.47,8.45,8.45,148000.0,8.46,8.47,8.45,8.45,148000.0
2017-01-25 12:20:00,8.46,8.46,8.46,8.46,80050.0,8.46,8.46,8.46,8.46,80050.0
2017-01-25 12:25:00,8.46,8.46,8.46,8.46,30000.0,8.46,8.46,8.46,8.46,30000.0
2017-01-25 12:30:00,8.46,8.46,8.45,8.46,175000.0,8.46,8.46,8.45,8.46,175000.0
2017-01-25 12:35:00,8.46,8.46,8.45,8.46,185350.0,8.46,8.46,8.45,8.46,185350.0
2017-01-25 12:40:00,8.46,8.47,8.46,8.46,339450.0,8.46,8.47,8.46,8.46,339450.0
2017-01-25 12:45:00,8.46,8.46,8.44,8.44,382750.0,8.46,8.46,8.44,8.44,382750.0
2017-01-25 12:50:00,8.44,8.45,8.44,8.45,235100.0,8.44,8.45,8.44,8.45,235100.0
2017-01-25 12:55:00,8.45,8.45,8.43,8.44,290450.0,8.45,8.45,8.43,8.44,290450.0
2017-01-25 13:00:00,8.44,8.45,8.44,8.45,85000.0,8.44,8.45,8.44,8.45,85000.0
2017-01-25 13:05:00,8.45,8.46,8.44,8.44,521050.0,8.45,8.46,8.44,8.44,521050.0
2017-01-25 13:10:00,8.44,8.44,8.44,8.44,202150.0,8.44,8.44,8.44,8.44,202150.0
2017-01-25 13:15:00,8.44,8.44,8.44,8.44,15000.0,8.44,8.44,8.44,8.44,15000.0
2017-01-25 13:20:00,8.44,8.44,8.43,8.43,34100.0,8.44,8.44,8.43,8.43,34100.0
2017-01-25 13:25:00,8.44,8.44,8.43,8.43,98450.0,8.44,8.44,8.43,8.43,98450.0
2017-01-25 13:30:00,8.43,8.43,8.42,8.42,243550.0,8.43,8.43,8.42,8.42,243550.0
2017-01-25 13:35:00,8.42,8.43,8.41,8.42,103800.0,8.42,8.43,8.41,8.42,103800.0
2017-01-25 13:40:00,8.42,8.43,8.42,8.43,121750.0,8.42,8.43,8.42,8.43,121750.0
2017-01-25 13:45:00,8.43,8.43,8.41,8.42,196250.0,8.43,8.43,8.41,8.42,196250.0
2017-01-25 13:50:00,8.42,8.43,8.42,8.43,270000.0,8.42,8.43,8.42,8.43,270000.0
2017-01-25 13:55:00,8.43,8.43,8.41,8.42,375800.0,8.43,8.43,8.41,8.42,375800.0
2017-01-25 14:00:00,8.42,8.42,8.42,8.42,134950.0,8.42,8.42,8.42,8.42,134950.0
2017-01-25 14:05:00,8.41,8.42,8.4,8.4,183300.0,8.41,8.42,8.4,8.4,183300.0
2017-01-25 14:10:00,8.41,8.42,8.41,8.41,105800.0,8.41,8.42,8.41,8.41,105800.0
2017-01-25 14:15:00,8.41,8.42,8.41,8.41,90000.0,8.41,8.42,8.41,8.41,90000.0
2017-01-25 14:20:00,8.41,8.42,8.41,8.41,106750.0,8.41,8.42,8.41,8.41,106750.0
2017-01-25 14:25:00,8.41,8.42,8.4,8.41,346750.0,8.41,8.42,8.4,8.41,346750.0
2017-01-25 14:30:00,8.41,8.41,8.4,8.4,120050.0,8.41,8.41,8.4,8.4,120050.0
2017-01-25 14:35:00,8.4,8.42,8.4,8.41,166500.0,8.4,8.42,8.4,8.41,166500.0
2017-01-25 14:40:00,8.41,8.41,8.41,8.41,295000.0,8.41,8.41,8.41,8.41,295000.0
2017-01-25 14:45:00,8.41,8.41,8.4,8.4,200000.0,8.41,8.41,8.4,8.4,200000.0
2017-01-25 14:50:00,8.41,8.41,8.4,8.41,264600.0,8.41,8.41,8.4,8.41,264600.0
2017-01-25 14:55:00,8.4,8.4,8.39,8.39,409650.0,8.4,8.4,8.39,8.39,409650.0
2017-01-25 15:00:00,8.39,8.4,8.39,8.4,165200.0,8.39,8.4,8.39,8.4,165200.0
2017-01-25 15:05:00,8.4,8.4,8.4,8.4,50950.0,8.4,8.4,8.4,8.4,50950.0
2017-01-25 15:10:00,8.4,8.4,8.39,8.39,72800.0,8.4,8.4,8.39,8.39,72800.0
2017-01-25 15:15:00,8.39,8.39,8.39,8.39,140450.0,8.39,8.39,8.39,8.39,140450.0
2017-01-25 15:20:00,8.39,8.39,8.38,8.39,271150.0,8.39,8.39,8.38,8.39,271150.0
2017-01-25 15:25:00,8.39,8.4,8.38,8.39,335150.0,8.39,8.4,8.38,8.39,335150.0
2017-01-25 15:30:00,8.39,8.39,8.38,8.39,262000.0,8.39,8.39,8.38,8.39,262000.0
2017-01-25 15:35:00,8.39,8.4,8.39,8.39,288250.0,8.39,8.4,8.39,8.39,288250.0
2017-01-25 15:40:00,8.39,8.4,8.39,8.39,275450.0,8.39,8.4,8.39,8.39,275450.0
2017-01-25 15:45:00,8.39,8.39,8.39,8.39,540400.0,8.39,8.39,8.39,8.39,540400.0
2017-01-25 15:50:00,8.39,8.4,8.39,8.39,410400.0,8.39,8.4,8.39,8.39,410400.0
2017-01-25 15:55:00,8.39,8.4,8.39,8.39,1053900.0,8.39,8.4,8.39,8.39,1053900.0
2017-01-26 09:30:00,8.42,8.45,8.42,8.42,304800.0,8.42,8.45,8.42,8.42,304800.0
2017-01-26 09:35:00,8.43,8.44,8.42,8.43,213800.0,8.43,8.44,8.42,8.43,213800.0
2017-01-26 09:40:00,8.43,8.47,8.41,8.47,701050.0,8.43,8.47,8.41,8.47,701050.0
2017-01-26 09:45:00,8.46,8.47,8.46,8.47,245600.0,8.46,8.47,8.46,8.47,245600.0
2017-01-26 09:50:00,8.47,8.49,8.47,8.47,418950.0,8.47,8.49,8.47,8.47,418950.0
2017-01-26 09:55:00,8.48,8.5,8.48,8.49,588150.0,8.48,8.5,8.48,8.49,588150.0
2017-01-26 10:00:00,8.5,8.5,8.47,8.47,343250.0,8.5,8.5,8.47,8.47,343250.0
2017-01-26 10:05:00,8.47,8.47,8.44,8.45,313800.0,8.47,8.47,8.44,8.45,313800.0
2017-01-26 10:10:00,8.45,8.46,8.44,8.44,353000.0,8.45,8.46,8.44,8.44,353000.0
2017-01-26 10:15:00,8.44,8.44,8.42,8.42,554000.0,8.44,8.44,8.42,8.42,554000.0
2017-01-26 10:20:00,8.42,8.42,8.41,8.41,135000.0,8.42,8.42,8.41,8.41,135000.0
2017-01-26 10:25:00,8.41,8.42,8.4,8.4,210000.0,8.41,8.42,8.4,8.4,210000.0
2017-01-26 10:30:00,8.41,8.41,8.39,8.39,470700.0,8.41,8.41,8.39,8.39,470700.0
2017-01-26 10:35:00,8.39,8.41,8.39,8.41,530900.0,8.39,8.41,8.39,8.41,530900.0
2017-01-26 10:40:00,8.41,8.41,8.39,8.39,495500.0,8.41,8.41,8.39,8.39,495500.0
2017-01-26 10:45:00,8.38,8.4,8.38,8.4,90000.0,8.38,8.4,8.38,8.4,90000.0
2017-01-26 10:50:00,8.4,8.41,8.4,8.4,157900.0,8.4,8.41,8.4,8.4,157900.0
2017-01-26 10:55:00,8.4,8.41,8.4,8.41,225050.0,8.4,8.41,8.4,8.41,225050.0
2017-01-26 11:00:00,8.41,8.41,8.4,8.4,210500.0,8.41,8.41,8.4,8.4,210500.0
2017-01-26 11:05:00,8.4,8.4,8.39,8.39,110000.0,8.4,8.4,8.39,8.39,110000.0
2017-01-26 11:10:00,8.39,8.41,8.39,8.41,375200.0,8.39,8.41,8.39,8.41,375200.0
2017-01-26 11:15:00,8.41,8.42,8.4,8.4,174300.0,8.41,8.42,8.4,8.4,174300.0
2017-01-26 11:20:00,8.41,8.41,8.4,8.4,80500.0,8.41,8.41,8.4,8.4,80500.0
2017-01-26 11:25:00,8.41,8.41,8.41,8.41,82950.0,8.41,8.41,8.41,8.41,82950.0
2017-01-26 11:30:00,8.41,8.42,8.41,8.42,98900.0,8.41,8.42,8.41,8.42,98900.0
2017-01-26 11:35:00,8.42,8.42,8.41,8.41,205000.0,8.42,8.42,8.41,8.41,205000.0
2017-01-26 11:40:00,8.41,8.42,8.41,8.42,242750.0,8.41,8.42,8.41,8.42,242750.0
2017-01-26 11:45:00,8.42,8.43,8.41,8.43,189950.0,8.42,8.43,8.41,8.43,189950.0
2017-01-26 11:50:00,8.42,8.42,8.41,8.41,100000.0,8.42,8.42,8.41,8.41,100000.0
2017-01-26 11:55:00,8.42,8.43,8.42,8.43,75000.0,8.42,8.43,8.42,8.43,75000.0
2017-01-26 12:00:00,8.42,8.42,8.42,8.42,25000.0,8.42,8.42,8.42,8.42,25000.0
2017-01-26 12:05:00,8.43,8.43,8.42,8.43,345000.0,8.43,8.43,8.42,8.43,345000.0
2017-01-26 12:10:00,8.43,8.43,8.42,8.42,295000.0,8.43,8.43,8.42,8.42,295000.0
2017-01-26 12:15:00,8.43,8.43,8.42,8.42,60900.0,8.43,8.43,8.42,8.42,60900.0
2017-01-26 12:20:00,8.42,8.42,8.41,8.41,130000.0,8.42,8.42,8.41,8.41,130000.0
2017-01-26 12:25:00,8.41,8.41,8.39,8.4,453550.0,8.41,8.41,8.39,8.4,453550.0
2017-01-26 12:30:00,8.4,8.42,8.4,8.41,506250.0,8.4,8.42,8.4,8.41,506250.0
2017-01-26 12:35:00,8.41,8.42,8.41,8.42,325450.0,8.41,8.42,8.41,8.42,325450.0
2017-01-26 12:40:00,8.43,8.43,8.43,8.43,105000.0,8.43,8.43,8.43,8.43,105000.0
2017-01-26 12:45:00,8.43,8.43,8.42,8.43,40000.0,8.43,8.43,8.42,8.43,40000.0
2017-01-26 12:50:00,8.42,8.42,8.42,8.42,186150.0,8.42,8.42,8.42,8.42,186150.0
2017-01-26 12:55:00,8.43,8.43,8.42,8.42,105000.0,8.43,8.43,8.42,8.42,105000.0
2017-01-26 13:00:00,8.42,8.42,8.42,8.42,30000.0,8.42,8.42,8.42,8.42,30000.0
2017-01-26 13:05:00,8.43,8.43,8.42,8.42,112950.0,8.43,8.43,8.42,8.42,112950.0
2017-01-26 13:10:00,8.42,8.42,8.42,8.42,38400.0,8.42,8.42,8.42,8.42,38400.0
2017-01-26 13:15:00,8.42,8.42,8.41,8.41,151800.0,8.42,8.42,8.41,8.41,151800.0
2017-01-26 13:20:00,8.41,8.42,8.4,8.4,50000.0,8.41,8.42,8.4,8.4,50000.0
2017-01-26 13:25:00,8.41,8.41,8.4,8.41,176350.0,8.41,8.41,8.4,8.41,176350.0
2017-01-26 13:30:00,8.41,8.41,8.4,8.41,40000.0,8.41,8.41,8.4,8.41,40000.0
2017-01-26 13:35:00,8.41,8.42,8.41,8.41,155000.0,8.41,8.42,8.41,8.41,155000.0
2017-01-26 13:40:00,8.41,8.42,8.41,8.42,359700.0,8.41,8.42,8.41,8.42,359700.0
2017-01-26 13:45:00,8.42,8.42,8.41,8.42,55000.0,8.42,8.42,8.41,8.42,55000.0
2017-01-26 13:50:00,8.42,8.42,8.41,8.41,20000.0,8.42,8.42,8.41,8.41,20000.0
2017-01-26 13:55:00,8.41,8.41,8.4,8.4,155000.0,8.41,8.41,8.4,8.4,155000.0
2017-01-26 14:00:00,8.41,8.41,8.4,8.4,458150.0,8.41,8.41,8.4,8.4,458150.0
2017-01-26 14:05:00,8.4,8.41,8.39,8.4,241850.0,8.4,8.41,8.39,8.4,241850.0
2017-01-26 14:10:00,8.4,8.4,8.4,8.4,35000.0,8.4,8.4,8.4,8.4,35000.0
2017-01-26 14:15:00,8.4,8.4,8.4,8.4,15500.0,8.4,8.4,8.4,8.4,15500.0
2017-01-26 14:20:00,8.4,8.4,8.4,8.4,5000.0,8.4,8.4,8.4,8.4,5000.0
2017-01-26 14:25:00,8.41,8.42,8.4,8.42,195050.0,8.41,8.42,8.4,8.42,195050.0
2017-01-26 14:30:00,8.42,8.42,8.4,8.4,69550.0,8.42,8.42,8.4,8.4,69550.0
2017-01-26 14:35:00,8.41,8.41,8.4,8.4,75000.0,8.41,8.41,8.4,8.4,75000.0
2017-01-26 14:40:00,8.4,8.41,8.4,8.41,295350.0,8.4,8.41,8.4,8.41,295350.0
2017-01-26 14:45:00,8.41,8.42,8.41,8.41,93550.0,8.41,8.42,8.41,8.41,93550.0
2017-01-26 14:50:00,8.41,8.41,8.39,8.4,255100.0,8.41,8.41,8.39,8.4,255100.0
2017-01-26 14:55:00,8.4,8.4,8.39,8.4,145000.0,8.4,8.4,8.39,8.4,145000.0
2017-01-26 15:00:00,8.4,8.4,8.39,8.39,135000.0,8.4,8.4,8.39,8.39,135000.0
2017-01-26 15:05:00,8.39,8.39,8.38,8.38,125000.0,8.39,8.39,8.38,8.38,125000.0
2017-01-26 15:10:00,8.38,8.38,8.37,8.38,277250.0,8.38,8.38,8.37,8.38,277250.0
2017-01-26 15:15:00,8.37,8.38,8.36,8.36,389600.0,8.37,8.38,8.36,8.36,389600.0
2017-01-26 15:20:00,8.36,8.36,8.35,8.36,115300.0,8.36,8.36,8.35,8.36,115300.0
2017-01-26 15:25:00,8.35,8.36,8.35,8.35,95000.0,8.35,8.36,8.35,8.35,95000.0
2017-01-26 15:30:00,8.36,8.37,8.35,8.36,209700.0,8.36,8.37,8.35,8.36,209700.0
2017-01-26 15:35:00,8.37,8.37,8.36,8.37,125000.0,8.37,8.37,8.36,8.37,125000.0
2017-01-26 15:40:00,8.37,8.37,8.36,8.37,192100.0,8.37,8.37,8.36,8.37,192100.0
2017-01-26 15:45:00,8.37,8.37,8.36,8.37,303200.0,8.37,8.37,8.36,8.37,303200.0
2017-01-26 15:50:00,8.37,8.37,8.36,8.37,245550.0,8.37,8.37,8.36,8.37,245550.0
2017-01-26 15:55:00,8.37,8.38,8.36,8.37,1222350.0,8.37,8.38,8.36,8.37,1222350.0
2017-01-27 09:30:00,8.38,8.39,8.36,8.38,401350.0,8.38,8.39,8.36,8.38,401350.0
2017-01-27 09:35:00,8.37,8.37,8.35,8.35,381800.0,8.37,8.37,8.35,8.35,381800.0
2017-01-27 09:40:00,8.35,8.35,8.32,8.33,380100.0,8.35,8.35,8.32,8.33,380100.0
2017-01-27 09:45:00,8.32,8.33,8.31,8.32,455350.0,8.32,8.33,8.31,8.32,455350.0
2017-01-27 09:50:00,8.31,8.32,8.31,8.31,281900.0,8.31,8.32,8.31,8.31,281900.0
2017-01-27 09:55:00,8.31,8.32,8.3,8.31,874400.0,8.31,8.32,8.3,8.31,874400.0
2017-01-27 10:00:00,8.31,8.32,8.3,8.31,339000.0,8.31,8.32,8.3,8.31,339000.0
2017-01-27 10:05:00,8.3,8.3,8.27,8.27,391250.0,8.3,8.3,8.27,8.27,391250.0
2017-01-27 10:10:00,8.27,8.3,8.27,8.29,436600.0,8.27,8.3,8.27,8.29,436600.0
2017-01-27 10:15:00,8.28,8.28,8.26,8.27,673200.0,8.28,8.28,8.26,8.27,673200.0
2017-01-27 10:20:00,8.28,8.28,8.28,8.28,251250.0,8.28,8.28,8.28,8.28,251250.0
2017-01-27 10:25:00,8.28,8.3,8.28,8.3,426350.0,8.28,8.3,8.28,8.3,426350.0
2017-01-27 10:30:00,8.3,8.32,8.3,8.31,452150.0,8.3,8.32,8.3,8.31,452150.0
2017-01-27 10:35:00,8.31,8.33,8.31,8.33,348150.0,8.31,8.33,8.31,8.33,348150.0
2017-01-27 10:40:00,8.33,8.33,8.31,8.31,162600.0,8.33,8.33,8.31,8.31,162600.0
2017-01-27 10:45:00,8.31,8.31,8.29,8.3,125000.0,8.31,8.31,8.29,8.3,125000.0
2017-01-27 10:50:00,8.3,8.3,8.3,8.3,110000.0,8.3,8.3,8.3,8.3,110000.0
2017-01-27 10:55:00,8.3,8.3,8.29,8.3,205000.0,8.3,8.3,8.29,8.3,205000.0
2017-01-27 11:00:00,8.29,8.29,8.28,8.29,132500.0,8.29,8.29,8.28,8.29,132500.0
2017-01-27 11:05:00,8.29,8.29,8.27,8.27,200000.0,8.29,8.29,8.27,8.27,200000.0
2017-01-27 11:10:00,8.27,8.28,8.27,8.27,253800.0,8.27,8.28,8.27,8.27,253800.0
2017-01-27 11:15:00,8.27,8.27,8.25,8.25,425200.0,8.27,8.27,8.25,8.25,425200.0
2017-01-27 11:20:00,8.25,8.26,8.25,8.25,80000.0,8.25,8.26,8.25,8.25,80000.0
2017-01-27 11:25:00,8.25,8.26,8.24,8.24,361600.0,8.25,8.26,8.24,8.24,361600.0
2017-01-27 11:30:00,8.24,8.26,8.24,8.25,195500.0,8.24,8.26,8.24,8.25,195500.0
2017-01-27 11:35:00,8.25,8.26,8.25,8.26,284100.0,8.25,8.26,8.25,8.26,284100.0
2017-01-27 11:40:00,8.26,8.26,8.26,8.26,320450.0,8.26,8.26,8.26,8.26,320450.0
2017-01-27 11:45:00,8.26,8.26,8.25,8.25,140200.0,8.26,8.26,8.25,8.25,140200.0
2017-01-27 11:50:00,8.25,8.26,8.25,8.26,70000.0,8.25,8.26,8.25,8.26,70000.0
2017-01-27 11:55:00,8.26,8.27,8.26,8.26,71000.0,8.26,8.27,8.26,8.26,71000.0
2017-01-27 12:00:00,8.26,8.27,8.26,8.27,210000.0,8.26,8.27,8.26,8.27,210000.0
2017-01-27 12:05:00,8.27,8.28,8.27,8.28,130000.0,8.27,8.28,8.27,8.28,130000.0
2017-01-27 12:10:00,8.28,8.28,8.27,8.28,98000.0,8.28,8.28,8.27,8.28,98000.0
2017-01-27 12:15:00,8.28,8.28,8.26,8.27,516300.0,8.28,8.28,8.26,8.27,516300.0
2017-01-27 12:20:00,8.27,8.28,8.26,8.27,291250.0,8.27,8.28,8.26,8.27,291250.0
2017-01-27 12:25:00,8.27,8.28,8.27,8.27,65000.0,8.27,8.28,8.27,8.27,65000.0
2017-01-27 12:30:00,8.26,8.26,8.26,8.26,30000.0,8.26,8.26,8.26,8.26,30000.0
2017-01-27 12:35:00,8.26,8.27,8.26,8.27,140000.0,8.26,8.27,8.26,8.27,140000.0
2017-01-27 12:40:00,8.27,8.27,8.27,8.27,217500.0,8.27,8.27,8.27,8.27,217500.0
2017-01-27 12:45:00,8.27,8.27,8.26,8.26,99400.0,8.27,8.27,8.26,8.26,99400.0
2017-01-27 12:50:00,8.26,8.27,8.26,8.27,150800.0,8.26,8.27,8.26,8.27,150800.0
2017-01-27 12:55:00,8.27,8.28,8.27,8.27,226250.0,8.27,8.28,8.27,8.27,226250.0
2017-01-27 13:00:00,8.27,8.28,8.27,8.28,339900.0,8.27,8.28,8.27,8.28,339900.0
2017-01-27 13:05:00,8.28,8.29,8.27,8.29,255150.0,8.28,8.29,8.27,8.29,255150.0
2017-01-27 13:10:00,8.28,8.28,8.28,8.28,138000.0,8.28,8.28,8.28,8.28,138000.0
2017-01-27 13:15:00,8.28,8.3,8.28,8.3,70050.0,8.28,8.3,8.28,8.3,70050.0
2017-01-27 13:20:00,8.29,8.3,8.29,8.3,95000.0,8.29,8.3,8.29,8.3,95000.0
2017-01-27 13:25:00,8.31,8.31,8.3,8.31,316500.0,8.31,8.31,8.3,8.31,316500.0
2017-01-27 13:30:00,8.31,8.32,8.31,8.32,252900.0,8.31,8.32,8.31,8.32,252900.0
2017-01-27 13:35:00,8.31,8.31,8.31,8.31,15000.0,8.31,8.31,8.31,8.31,15000.0
2017-01-27 13:40:00,8.32,8.32,8.32,8.32,309850.0,8.32,8.32,8.32,8.32,309850.0
2017-01-27 13:45:00,8.32,8.32,8.31,8.31,220000.0,8.32,8.32,8.31,8.31,220000.0
2017-01-27 13:50:00,8.31,8.32,8.31,8.32,366700.0,8.31,8.32,8.31,8.32,366700.0
2017-01-27 13:55:00,8.32,8.32,8.31,8.32,481750.0,8.32,8.32,8.31,8.32,481750.0
2017-01-27 14:00:00,8.32,8.32,8.31,8.31,268350.0,8.32,8.32,8.31,8.31,268350.0
2017-01-27 14:05:00,8.31,8.32,8.31,8.32,90000.0,8.31,8.32,8.31,8.32,90000.0
2017-01-27 14:10:00,8.32,8.32,8.32,8.32,280000.0,8.32,8.32,8.32,8.32,280000.0
2017-01-27 14:15:00,8.32,8.33,8.32,8.32,284150.0,8.32,8.33,8.32,8.32,284150.0
2017-01-27 14:20:00,8.33,8.33,8.32,8.32,290850.0,8.33,8.33,8.32,8.32,290850.0
2017-01-27 14:25:00,8.32,8.33,8.32,8.32,409950.0,8.32,8.33,8.32,8.32,409950.0
2017-01-27 14:30:00,8.33,8.33,8.32,8.33,194400.0,8.33,8.33,8.32,8.33,194400.0
2017-01-27 14:35:00,8.33,8.33,8.32,8.32,65000.0,8.33,8.33,8.32,8.32,65000.0
2017-01-27 14:40:00,8.33,8.33,8.33,8.33,111850.0,8.33,8.33,8.33,8.33,111850.0
2017-01-27 14:45:00,8.33,8.33,8.33,8.33,40000.0,8.33,8.33,8.33,8.33,40000.0
2017-01-27 14:50:00,8.33,8.33,8.32,8.32,108500.0,8.33,8.33,8.32,8.32,108500.0
2017-01-27 14:55:00,8.33,8.33,8.33,8.33,90150.0,8.33,8.33,8.33,8.33,90150.0
2017-01-27 15:00:00,8.33,8.34,8.33,8.33,120750.0,8.33,8.34,8.33,8.33,120750.0
2017-01-27 15:05:00,8.34,8.34,8.33,8.33,85000.0,8.34,8.34,8.33,8.33,85000.0
2017-01-27 15:10:00,8.33,8.33,8.33,8.33,100000.0,8.33,8.33,8.33,8.33,100000.0
2017-01-27 15:15:00,8.33,8.33,8.32,8.33,105000.0,8.33,8.33,8.32,8.33,105000.0
2017-01-27 15:20:00,8.33,8.33,8.33,8.33,55000.0,8.33,8.33,8.33,8.33,55000.0
2017-01-27 15:25:00,8.33,8.33,8.32,8.33,309300.0,8.33,8.33,8.32,8.33,309300.0
2017-01-27 15:30:00,8.33,8.34,8.33,8.33,244700.0,8.33,8.34,8.33,8.33,244700.0
2017-01-27 15:35:00,8.33,8.34,8.33,8.34,299000.0,8.33,8.34,8.33,8.34,299000.0
2017-01-27 15:40:00,8.34,8.34,8.33,8.34,238000.0,8.34,8.34,8.33,8.34,238000.0
2017-01-27 15:45:00,8.34,8.36,8.34,8.35,968450.0,8.34,8.36,8.34,8.35,968450.0
2017-01-27 15:50:00,8.35,8.35,8.34,8.34,529650.0,8.35,8.35,8.34,8.34,529650.0
2017-01-27 15:55:00,8.34,8.34,8.33,8.33,1053400.0,8.34,8.34,8.33,8.33,1053400.0
2017-01-30 09:30:00,8.32,8.38,8.3,8.35,1089350.0,8.32,8.38,8.3,8.35,1089350.0
2017-01-30 09:35:00,8.36,8.43,8.36,8.4,1385400.0,8.36,8.43,8.36,8.4,1385400.0
2017-01-30 09:40:00,8.4,8.43,8.4,8.4,853150.0,8.4,8.43,8.4,8.4,853150.0
2017-01-30 09:45:00,8.4,8.41,8.39,8.41,553400.0,8.4,8.41,8.39,8.41,553400.0
2017-01-30 09:50:00,8.4,8.42,8.4,8.42,463000.0,8.4,8.42,8.4,8.42,463000.0
2017-01-30 09:55:00,8.41,8.41,8.38,8.4,432300.0,8.41,8.41,8.38,8.4,432300.0
2017-01-30 10:00:00,8.39,8.39,8.36,8.37,661650.0,8.39,8.39,8.36,8.37,661650.0
2017-01-30 10:05:00,8.37,8.39,8.37,8.39,425250.0,8.37,8.39,8.37,8.39,425250.0
2017-01-30 10:10:00,8.39,8.39,8.36,8.37,371900.0,8.39,8.39,8.36,8.37,371900.0
2017-01-30 10:15:00,8.37,8.37,8.34,8.34,264500.0,8.37,8.37,8.34,8.34,264500.0
2017-01-30 10:20:00,8.35,8.36,8.33,8.33,272200.0,8.35,8.36,8.33,8.33,272200.0
2017-01-30 10:25:00,8.34,8.35,8.33,8.34,169350.0,8.34,8.35,8.33,8.34,169350.0
2017-01-30 10:30:00,8.34,8.35,8.34,8.34,145000.0,8.34,8.35,8.34,8.34,145000.0
2017-01-30 10:35:00,8.34,8.34,8.33,8.33,315700.0,8.34,8.34,8.33,8.33,315700.0
2017-01-30 10:40:00,8.34,8.34,8.33,8.34,134850.0,8.34,8.34,8.33,8.34,134850.0
2017-01-30 10:45:00,8.33,8.34,8.31,8.34,280000.0,8.33,8.34,8.31,8.34,280000.0
2017-01-30 10:50:00,8.34,8.34,8.32,8.32,275000.0,8.34,8.34,8.32,8.32,275000.0
2017-01-30 10:55:00,8.32,8.33,8.31,8.32,431650.0,8.32,8.33,8.31,8.32,431650.0
2017-01-30 11:00:00,8.31,8.31,8.29,8.3,299700.0,8.31,8.31,8.29,8.3,299700.0
2017-01-30 11:05:00,8.3,8.31,8.3,8.31,172500.0,8.3,8.31,8.3,8.31,172500.0
2017-01-30 11:10:00,8.31,8.35,8.31,8.35,1029050.0,8.31,8.35,8.31,8.35,1029050.0
2017-01-30 11:15:00,8.35,8.35,8.32,8.32,620000.0,8.35,8.35,8.32,8.32,620000.0
2017-01-30 11:20:00,8.32,8.33,8.31,8.32,133450.0,8.32,8.33,8.31,8.32,133450.0
2017-01-30 11:25:00,8.32,8.32,8.31,8.32,252600.0,8.32,8.32,8.31,8.32,252600.0
2017-01-30 11:30:00,8.32,8.33,8.32,8.33,70800.0,8.32,8.33,8.32,8.33,70800.0
2017-01-30 11:35:00,8.32,8.33,8.32,8.33,105000.0,8.32,8.33,8.32,8.33,105000.0
2017-01-30 11:40:00,8.33,8.34,8.32,8.32,205000.0,8.33,8.34,8.32,8.32,205000.0
2017-01-30 11:45:00,8.33,8.35,8.33,8.34,347100.0,8.33,8.35,8.33,8.34,347100.0
2017-01-30 11:50:00,8.34,8.34,8.32,8.33,132550.0,8.34,8.34,8.32,8.33,132550.0
2017-01-30 11:55:00,8.33,8.34,8.32,8.34,171850.0,8.33,8.34,8.32,8.34,171850.0
2017-01-30 12:00:00,8.34,8.36,8.34,8.36,325000.0,8.34,8.36,8.34,8.36,325000.0
2017-01-30 12:05:00,8.35,8.36,8.34,8.34,175500.0,8.35,8.36,8.34,8.34,175500.0
2017-01-30 12:10:00,8.34,8.35,8.33,8.33,125000.0,8.34,8.35,8.33,8.33,125000.0
2017-01-30 12:15:00,8.33,8.33,8.32,8.32,82500.0,8.33,8.33,8.32,8.32,82500.0
2017-01-30 12:20:00,8.32,8.32,8.31,8.31,165750.0,8.32,8.32,8.31,8.31,165750.0
2017-01-30 12:25:00,8.32,8.32,8.31,8.31,120000.0,8.32,8.32,8.31,8.31,120000.0
2017-01-30 12:30:00,8.32,8.32,8.31,8.31,170000.0,8.32,8.32,8.31,8.31,170000.0
2017-01-30 12:35:00,8.31,8.32,8.31,8.32,94400.0,8.31,8.32,8.31,8.32,94400.0
2017-01-30 12:40:00,8.31,8.32,8.31,8.32,65000.0,8.31,8.32,8.31,8.32,65000.0
2017-01-30 12:45:00,8.31,8.31,8.31,8.31,122750.0,8.31,8.31,8.31,8.31,122750.0
2017-01-30 12:50:00,8.31,8.32,8.31,8.32,140000.0,8.31,8.32,8.31,8.32,140000.0
2017-01-30 12:55:00,8.32,8.32,8.32,8.32,75500.0,8.32,8.32,8.32,8.32,75500.0
2017-01-30 13:00:00,8.32,8.33,8.32,8.32,260050.0,8.32,8.33,8.32,8.32,260050.0
2017-01-30 13:05:00,8.33,8.34,8.33,8.34,125000.0,8.33,8.34,8.33,8.34,125000.0
2017-01-30 13:10:00,8.34,8.34,8.33,8.33,35850.0,8.34,8.34,8.33,8.33,35850.0
2017-01-30 13:15:00,8.33,8.34,8.33,8.34,258300.0,8.33,8.34,8.33,8.34,258300.0
2017-01-30 13:20:00,8.34,8.34,8.34,8.34,64900.0,8.34,8.34,8.34,8.34,64900.0
2017-01-30 13:25:00,8.34,8.35,8.34,8.35,100000.0,8.34,8.35,8.34,8.35,100000.0
2017-01-30 13:30:00,8.35,8.35,8.34,8.34,80000.0,8.35,8.35,8.34,8.34,80000.0
2017-01-30 13:35:00,8.34,8.35,8.34,8.34,45000.0,8.34,8.35,8.34,8.34,45000.0
2017-01-30 13:40:00,8.34,8.34,8.34,8.34,149750.0,8.34,8.34,8.34,8.34,149750.0
2017-01-30 13:45:00,8.33,8.34,8.33,8.34,80000.0,8.33,8.34,8.33,8.34,80000.0
2017-01-30 13:50:00,8.34,8.34,8.33,8.34,156250.0,8.34,8.34,8.33,8.34,156250.0
2017-01-30 13:55:00,8.34,8.35,8.34,8.35,416850.0,8.34,8.35,8.34,8.35,416850.0
2017-01-30 14:00:00,8.35,8.35,8.35,8.35,305200.0,8.35,8.35,8.35,8.35,305200.0
2017-01-30 14:05:00,8.35,8.36,8.35,8.36,100000.0,8.35,8.36,8.35,8.36,100000.0
2017-01-30 14:10:00,8.35,8.36,8.35,8.35,294500.0,8.35,8.36,8.35,8.35,294500.0
2017-01-30 14:15:00,8.36,8.37,8.35,8.37,616700.0,8.36,8.37,8.35,8.37,616700.0
2017-01-30 14:20:00,8.37,8.38,8.36,8.37,360450.0,8.37,8.38,8.36,8.37,360450.0
2017-01-30 14:25:00,8.37,8.38,8.37,8.38,130000.0,8.37,8.38,8.37,8.38,130000.0
2017-01-30 14:30:00,8.37,8.37,8.35,8.36,162000.0,8.37,8.37,8.35,8.36,162000.0
2017-01-30 14:35:00,8.36,8.36,8.36,8.36,201050.0,8.36,8.36,8.36,8.36,201050.0
2017-01-30 14:40:00,8.36,8.36,8.35,8.36,143550.0,8.36,8.36,8.35,8.36,143550.0
2017-01-30 14:45:00,8.36,8.36,8.36,8.36,87100.0,8.36,8.36,8.36,8.36,87100.0
2017-01-30 14:50:00,8.36,8.36,8.36,8.36,237700.0,8.36,8.36,8.36,8.36,237700.0
2017-01-30 14:55:00,8.36,8.36,8.35,8.36,60000.0,8.36,8.36,8.35,8.36,60000.0
2017-01-30 15:00:00,8.35,8.36,8.35,8.35,130000.0,8.35,8.36,8.35,8.35,130000.0
2017-01-30 15:05:00,8.35,8.35,8.34,8.35,166650.0,8.35,8.35,8.34,8.35,166650.0
2017-01-30 15:10:00,8.35,8.36,8.35,8.36,130100.0,8.35,8.36,8.35,8.36,130100.0
2017-01-30 15:15:00,8.36,8.36,8.35,8.36,298950.0,8.36,8.36,8.35,8.36,298950.0
2017-01-30 15:20:00,8.36,8.36,8.36,8.36,150000.0,8.36,8.36,8.36,8.36,150000.0
2017-01-30 15:25:00,8.36,8.36,8.36,8.36,248050.0,8.36,8.36,8.36,8.36,248050.0
2017-01-30 15:30:00,8.36,8.36,8.35,8.36,542950.0,8.36,8.36,8.35,8.36,542950.0
2017-01-30 15:35:00,8.36,8.36,8.35,8.36,148900.0,8.36,8.36,8.35,8.36,148900.0
2017-01-30 15:40:00,8.35,8.35,8.35,8.35,263100.0,8.35,8.35,8.35,8.35,263100.0
2017-01-30 15:45:00,8.35,8.35,8.34,8.34,345050.0,8.35,8.35,8.34,8.34,345050.0
2017-01-30 15:50:00,8.34,8.36,8.34,8.35,701650.0,8.34,8.36,8.34,8.35,701650.0
2017-01-30 15:55:00,8.35,8.36,8.35,8.35,1289350.0,8.35,8.36,8.35,8.35,1289350.0
2017-01-31 09:30:00,8.33,8.38,8.31,8.32,650850.0,8.33,8.38,8.31,8.32,650850.0
2017-01-31 09:35:00,8.32,8.36,8.32,8.35,467550.0,8.32,8.36,8.32,8.35,467550.0
2017-01-31 09:40:00,8.35,8.4,8.34,8.38,541350.0,8.35,8.4,8.34,8.38,541350.0
2017-01-31 09:45:00,8.38,8.4,8.37,8.38,788350.0,8.38,8.4,8.37,8.38,788350.0
2017-01-31 09:50:00,8.38,8.38,8.35,8.36,314900.0,8.38,8.38,8.35,8.36,314900.0
2017-01-31 09:55:00,8.35,8.38,8.35,8.37,289600.0,8.35,8.38,8.35,8.37,289600.0
2017-01-31 10:00:00,8.38,8.39,8.36,8.37,409600.0,8.38,8.39,8.36,8.37,409600.0
2017-01-31 10:05:00,8.38,8.38,8.37,8.38,302100.0,8.38,8.38,8.37,8.38,302100.0
2017-01-31 10:10:00,8.37,8.39,8.37,8.37,419850.0,8.37,8.39,8.37,8.37,419850.0
2017-01-31 10:15:00,8.38,8.38,8.36,8.36,195000.0,8.38,8.38,8.36,8.36,195000.0
2017-01-31 10:20:00,8.36,8.36,8.33,8.33,396500.0,8.36,8.36,8.33,8.33,396500.0
2017-01-31 10:25:00,8.32,8.34,8.32,8.33,294600.0,8.32,8.34,8.32,8.33,294600.0
2017-01-31 10:30:00,8.33,8.37,8.33,8.36,423900.0,8.33,8.37,8.33,8.36,423900.0
2017-01-31 10:35:00,8.36,8.36,8.35,8.35,210000.0,8.36,8.36,8.35,8.35,210000.0
2017-01-31 10:40:00,8.36,8.36,8.35,8.35,335000.0,8.36,8.36,8.35,8.35,335000.0
2017-01-31 10:45:00,8.35,8.35,8.33,8.34,638550.0,8.35,8.35,8.33,8.34,638550.0
2017-01-31 10:50:00,8.34,8.35,8.34,8.34,95000.0,8.34,8.35,8.34,8.34,95000.0
2017-01-31 10:55:00,8.35,8.35,8.34,8.35,205000.0,8.35,8.35,8.34,8.35,205000.0
2017-01-31 11:00:00,8.34,8.35,8.34,8.35,116300.0,8.34,8.35,8.34,8.35,116300.0
2017-01-31 11:05:00,8.34,8.36,8.33,8.34,731100.0,8.34,8.36,8.33,8.34,731100.0
2017-01-31 11:10:00,8.34,8.35,8.34,8.34,80000.0,8.34,8.35,8.34,8.34,80000.0
2017-01-31 11:15:00,8.34,8.34,8.33,8.33,381600.0,8.34,8.34,8.33,8.33,381600.0
2017-01-31 11:20:00,8.34,8.34,8.33,8.34,195000.0,8.34,8.34,8.33,8.34,195000.0
2017-01-31 11:25:00,8.34,8.36,8.34,8.36,477350.0,8.34,8.36,8.34,8.36,477350.0
2017-01-31 11:30:00,8.36,8.38,8.36,8.37,267750.0,8.36,8.38,8.36,8.37,267750.0
2017-01-31 11:35:00,8.36,8.37,8.35,8.36,115000.0,8.36,8.37,8.35,8.36,115000.0
2017-01-31 11:40:00,8.36,8.36,8.36,8.36,40000.0,8.36,8.36,8.36,8.36,40000.0
2017-01-31 11:45:00,8.36,8.37,8.36,8.37,122350.0,8.36,8.37,8.36,8.37,122350.0
2017-01-31 11:50:00,8.37,8.38,8.37,8.38,365300.0,8.37,8.38,8.37,8.38,365300.0
2017-01-31 11:55:00,8.38,8.38,8.38,8.38,60950.0,8.38,8.38,8.38,8.38,60950.0
2017-01-31 12:00:00,8.38,8.39,8.38,8.39,310650.0,8.38,8.39,8.38,8.39,310650.0
2017-01-31 12:05:00,8.38,8.39,8.38,8.39,181400.0,8.38,8.39,8.38,8.39,181400.0
2017-01-31 12:10:00,8.39,8.39,8.38,8.39,274550.0,8.39,8.39,8.38,8.39,274550.0
2017-01-31 12:15:00,8.39,8.39,8.38,8.38,154950.0,8.39,8.39,8.38,8.38,154950.0
2017-01-31 12:20:00,8.38,8.39,8.38,8.38,65000.0,8.38,8.39,8.38,8.38,65000.0
2017-01-31 12:25:00,8.38,8.39,8.38,8.38,136000.0,8.38,8.39,8.38,8.38,136000.0
2017-01-31 12:30:00,8.38,8.38,8.37,8.38,120000.0,8.38,8.38,8.37,8.38,120000.0
2017-01-31 12:35:00,8.38,8.38,8.37,8.37,15000.0,8.38,8.38,8.37,8.37,15000.0
2017-01-31 12:40:00,8.38,8.38,8.38,8.38,91050.0,8.38,8.38,8.38,8.38,91050.0
2017-01-31 12:45:00,8.38,8.38,8.38,8.38,120000.0,8.38,8.38,8.38,8.38,120000.0
2017-01-31 12:50:00,8.38,8.38,8.38,8.38,11000.0,8.38,8.38,8.38,8.38,11000.0
2017-01-31 12:55:00,8.38,8.39,8.38,8.39,175100.0,8.38,8.39,8.38,8.39,175100.0
2017-01-31 13:00:00,8.39,8.4,8.39,8.4,1540350.0,8.39,8.4,8.39,8.4,1540350.0
2017-01-31 13:05:00,8.4,8.4,8.39,8.39,660750.0,8.4,8.4,8.39,8.39,660750.0
2017-01-31 13:10:00,8.4,8.4,8.39,8.39,145750.0,8.4,8.4,8.39,8.39,145750.0
2017-01-31 13:15:00,8.39,8.4,8.39,8.39,105500.0,8.39,8.4,8.39,8.39,105500.0
2017-01-31 13:20:00,8.39,8.4,8.39,8.4,55000.0,8.39,8.4,8.39,8.4,55000.0
2017-01-31 13:25:00,8.39,8.4,8.39,8.39,433200.0,8.39,8.4,8.39,8.39,433200.0
2017-01-31 13:30:00,8.4,8.4,8.39,8.39,170000.0,8.4,8.4,8.39,8.39,170000.0
2017-01-31 13:35:00,8.39,8.4,8.39,8.4,184050.0,8.39,8.4,8.39,8.4,184050.0
2017-01-31 13:40:00,8.4,8.4,8.4,8.4,425050.0,8.4,8.4,8.4,8.4,425050.0
2017-01-31 13:45:00,8.4,8.41,8.4,8.41,145000.0,8.4,8.41,8.4,8.41,145000.0
2017-01-31 13:50:00,8.41,8.42,8.41,8.42,347350.0,8.41,8.42,8.41,8.42,347350.0
2017-01-31 13:55:00,8.42,8.42,8.42,8.42,185850.0,8.42,8.42,8.42,8.42,185850.0
2017-01-31 14:00:00,8.41,8.42,8.41,8.42,259050.0,8.41,8.42,8.41,8.42,259050.0
2017-01-31 14:05:00,8.42,8.42,8.41,8.41,461550.0,8.42,8.42,8.41,8.41,461550.0
2017-01-31 14:10:00,8.41,8.44,8.41,8.44,900100.0,8.41,8.44,8.41,8.44,900100.0
2017-01-31 14:15:00,8.44,8.44,8.43,8.43,675600.0,8.44,8.44,8.43,8.43,675600.0
2017-01-31 14:20:00,8.43,8.43,8.41,8.42,338650.0,8.43,8.43,8.41,8.42,338650.0
2017-01-31 14:25:00,8.42,8.44,8.42,8.43,511500.0,8.42,8.44,8.42,8.43,511500.0
2017-01-31 14:30:00,8.43,8.43,8.42,8.43,198750.0,8.43,8.43,8.42,8.43,198750.0
2017-01-31 14:35:00,8.43,8.43,8.42,8.43,100000.0,8.43,8.43,8.42,8.43,100000.0
2017-01-31 14:40:00,8.43,8.43,8.41,8.43,505200.0,8.43,8.43,8.41,8.43,505200.0
2017-01-31 14:45:00,8.43,8.43,8.43,8.43,70000.0,8.43,8.43,8.43,8.43,70000.0
2017-01-31 14:50:00,8.43,8.44,8.43,8.44,363600.0,8.43,8.44,8.43,8.44,363600.0
2017-01-31 14:55:00,8.43,8.44,8.43,8.43,385000.0,8.43,8.44,8.43,8.43,385000.0
2017-01-31 15:00:00,8.44,8.44,8.42,8.42,368950.0,8.44,8.44,8.42,8.42,368950.0
2017-01-31 15:05:00,8.42,8.42,8.41,8.41,160100.0,8.42,8.42,8.41,8.41,160100.0
2017-01-31 15:10:00,8.41,8.42,8.41,8.42,239250.0,8.41,8.42,8.41,8.42,239250.0
2017-01-31 15:15:00,8.42,8.43,8.42,8.43,753300.0,8.42,8.43,8.42,8.43,753300.0
2017-01-31 15:20:00,8.43,8.44,8.43,8.44,407250.0,8.43,8.44,8.43,8.44,407250.0
2017-01-31 15:25:00,8.43,8.44,8.43,8.44,367700.0,8.43,8.44,8.43,8.44,367700.0
2017-01-31 15:30:00,8.44,8.45,8.44,8.44,405500.0,8.44,8.45,8.44,8.44,405500.0
2017-01-31 15:35:00,8.44,8.44,8.43,8.44,312200.0,8.44,8.44,8.43,8.44,312200.0
2017-01-31 15:40:00,8.44,8.44,8.42,8.43,715800.0,8.44,8.44,8.42,8.43,715800.0
2017-01-31 15:45:00,8.43,8.43,8.42,8.43,696450.0,8.43,8.43,8.42,8.43,696450.0
2017-01-31 15:50:00,8.43,8.43,8.42,8.42,847850.0,8.43,8.43,8.42,8.42,847850.0
2017-01-31 15:55:00,8.42,8.44,8.41,8.43,1573750.0,8.42,8.44,8.41,8.43,1573750.0
2017-02-01 09:30:00,8.41,8.42,8.4,8.41,457850.0,8.41,8.42,8.4,8.41,457850.0
2017-02-01 09:35:00,8.42,8.42,8.39,8.41,312150.0,8.42,8.42,8.39,8.41,312150.0
2017-02-01 09:40:00,8.41,8.42,8.39,8.41,434650.0,8.41,8.42,8.39,8.41,434650.0
2017-02-01 09:45:00,8.41,8.43,8.41,8.42,217900.0,8.41,8.43,8.41,8.42,217900.0
2017-02-01 09:50:00,8.42,8.45,8.42,8.43,442050.0,8.42,8.45,8.42,8.43,442050.0
2017-02-01 09:55:00,8.44,8.45,8.41,8.41,604000.0,8.44,8.45,8.41,8.41,604000.0
2017-02-01 10:00:00,8.4,8.42,8.39,8.39,206200.0,8.4,8.42,8.39,8.39,206200.0
2017-02-01 10:05:00,8.4,8.4,8.36,8.36,643700.0,8.4,8.4,8.36,8.36,643700.0
2017-02-01 10:10:00,8.37,8.38,8.36,8.37,365000.0,8.37,8.38,8.36,8.37,365000.0
2017-02-01 10:15:00,8.37,8.37,8.36,8.37,425050.0,8.37,8.37,8.36,8.37,425050.0
2017-02-01 10:20:00,8.36,8.4,8.36,8.39,1246750.0,8.36,8.4,8.36,8.39,1246750.0
2017-02-01 10:25:00,8.39,8.4,8.39,8.39,215000.0,8.39,8.4,8.39,8.39,215000.0
2017-02-01 10:30:00,8.39,8.4,8.38,8.39,784950.0,8.39,8.4,8.38,8.39,784950.0
2017-02-01 10:35:00,8.39,8.39,8.38,8.38,435000.0,8.39,8.39,8.38,8.38,435000.0
2017-02-01 10:40:00,8.39,8.39,8.38,8.38,110000.0,8.39,8.39,8.38,8.38,110000.0
2017-02-01 10:45:00,8.37,8.38,8.36,8.37,365000.0,8.37,8.38,8.36,8.37,365000.0
2017-02-01 10:50:00,8.38,8.38,8.35,8.37,474800.0,8.38,8.38,8.35,8.37,474800.0
2017-02-01 10:55:00,8.37,8.4,8.37,8.39,851900.0,8.37,8.4,8.37,8.39,851900.0
2017-02-01 11:00:00,8.39,8.43,8.39,8.42,1160500.0,8.39,8.43,8.39,8.42,1160500.0
2017-02-01 11:05:00,8.42,8.42,8.41,8.41,970000.0,8.42,8.42,8.41,8.41,970000.0
2017-02-01 11:10:00,8.41,8.42,8.4,8.41,230550.0,8.41,8.42,8.4,8.41,230550.0
2017-02-01 11:15:00,8.41,8.42,8.4,8.41,255000.0,8.41,8.42,8.4,8.41,255000.0
2017-02-01 11:20:00,8.4,8.4,8.4,8.4,190000.0,8.4,8.4,8.4,8.4,190000.0
2017-02-01 11:25:00,8.4,8.4,8.37,8.38,226750.0,8.4,8.4,8.37,8.38,226750.0
2017-02-01 11:30:00,8.38,8.39,8.38,8.39,169450.0,8.38,8.39,8.38,8.39,169450.0
2017-02-01 11:35:00,8.39,8.39,8.38,8.39,271200.0,8.39,8.39,8.38,8.39,271200.0
2017-02-01 11:40:00,8.39,8.41,8.39,8.4,333150.0,8.39,8.41,8.39,8.4,333150.0
2017-02-01 11:45:00,8.41,8.41,8.4,8.4,68250.0,8.41,8.41,8.4,8.4,68250.0
2017-02-01 11:50:00,8.4,8.4,8.39,8.4,176600.0,8.4,8.4,8.39,8.4,176600.0
2017-02-01 11:55:00,8.4,8.4,8.39,8.4,105000.0,8.4,8.4,8.39,8.4,105000.0
2017-02-01 12:00:00,8.4,8.4,8.39,8.39,117850.0,8.4,8.4,8.39,8.39,117850.0
2017-02-01 12:05:00,8.39,8.4,8.39,8.39,297700.0,8.39,8.4,8.39,8.39,297700.0
2017-02-01 12:10:00,8.39,8.39,8.39,8.39,85000.0,8.39,8.39,8.39,8.39,85000.0
2017-02-01 12:15:00,8.39,8.4,8.38,8.39,285000.0,8.39,8.4,8.38,8.39,285000.0
2017-02-01 12:20:00,8.39,8.39,8.38,8.39,597500.0,8.39,8.39,8.38,8.39,597500.0
2017-02-01 12:25:00,8.39,8.39,8.39,8.39,30000.0,8.39,8.39,8.39,8.39,30000.0
2017-02-01 12:30:00,8.39,8.4,8.39,8.4,125000.0,8.39,8.4,8.39,8.4,125000.0
2017-02-01 12:35:00,8.39,8.4,8.39,8.4,208550.0,8.39,8.4,8.39,8.4,208550.0
2017-02-01 12:40:00,8.4,8.41,8.4,8.41,400550.0,8.4,8.41,8.4,8.41,400550.0
2017-02-01 12:45:00,8.42,8.42,8.41,8.41,130000.0,8.42,8.42,8.41,8.41,130000.0
2017-02-01 12:50:00,8.41,8.42,8.41,8.42,40000.0,8.41,8.42,8.41,8.42,40000.0
2017-02-01 12:55:00,8.42,8.42,8.41,8.42,251550.0,8.42,8.42,8.41,8.42,251550.0
2017-02-01 13:00:00,8.42,8.43,8.42,8.42,219750.0,8.42,8.43,8.42,8.42,219750.0
2017-02-01 13:05:00,8.43,8.43,8.41,8.42,162650.0,8.43,8.43,8.41,8.42,162650.0
2017-02-01 13:10:00,8.42,8.42,8.41,8.41,98700.0,8.42,8.42,8.41,8.41,98700.0
2017-02-01 13:15:00,8.41,8.41,8.4,8.41,265000.0,8.41,8.41,8.4,8.41,265000.0
2017-02-01 13:20:00,8.41,8.41,8.4,8.41,74250.0,8.41,8.41,8.4,8.41,74250.0
2017-02-01 13:25:00,8.41,8.41,8.41,8.41,150000.0,8.41,8.41,8.41,8.41,150000.0
2017-02-01 13:30:00,8.41,8.41,8.41,8.41,210000.0,8.41,8.41,8.41,8.41,210000.0
2017-02-01 13:35:00,8.41,8.41,8.41,8.41,289150.0,8.41,8.41,8.41,8.41,289150.0
2017-02-01 13:40:00,8.41,8.41,8.4,8.4,413700.0,8.41,8.41,8.4,8.4,413700.0
2017-02-01 13:45:00,8.41,8.41,8.4,8.4,141450.0,8.41,8.41,8.4,8.4,141450.0
2017-02-01 13:50:00,8.41,8.41,8.4,8.41,624600.0,8.41,8.41,8.4,8.41,624600.0
2017-02-01 13:55:00,8.41,8.41,8.39,8.39,234650.0,8.41,8.41,8.39,8.39,234650.0
2017-02-01 14:00:00,8.39,8.41,8.38,8.4,304400.0,8.39,8.41,8.38,8.4,304400.0
2017-02-01 14:05:00,8.4,8.41,8.4,8.41,228050.0,8.4,8.41,8.4,8.41,228050.0
2017-02-01 14:10:00,8.41,8.41,8.4,8.41,347550.0,8.41,8.41,8.4,8.41,347550.0
2017-02-01 14:15:00,8.41,8.42,8.4,8.41,399750.0,8.41,8.42,8.4,8.41,399750.0
2017-02-01 14:20:00,8.42,8.42,8.41,8.41,357850.0,8.42,8.42,8.41,8.41,357850.0
2017-02-01 14:25:00,8.41,8.42,8.4,8.4,195000.0,8.41,8.42,8.4,8.4,195000.0
2017-02-01 14:30:00,8.4,8.4,8.39,8.4,350000.0,8.4,8.4,8.39,8.4,350000.0
2017-02-01 14:35:00,8.4,8.4,8.39,8.4,503750.0,8.4,8.4,8.39,8.4,503750.0
2017-02-01 14:40:00,8.4,8.41,8.4,8.41,180000.0,8.4,8.41,8.4,8.41,180000.0
2017-02-01 14:45:00,8.4,8.41,8.39,8.4,417300.0,8.4,8.41,8.39,8.4,417300.0
2017-02-01 14:50:00,8.41,8.41,8.4,8.41,446450.0,8.41,8.41,8.4,8.41,446450.0
2017-02-01 14:55:00,8.41,8.42,8.4,8.41,124250.0,8.41,8.42,8.4,8.41,124250.0
2017-02-01 15:00:00,8.41,8.42,8.4,8.4,392150.0,8.41,8.42,8.4,8.4,392150.0
2017-02-01 15:05:00,8.41,8.41,8.4,8.4,491200.0,8.41,8.41,8.4,8.4,491200.0
2017-02-01 15:10:00,8.4,8.41,8.4,8.4,291950.0,8.4,8.41,8.4,8.4,291950.0
2017-02-01 15:15:00,8.4,8.41,8.39,8.39,384500.0,8.4,8.41,8.39,8.39,384500.0
2017-02-01 15:20:00,8.39,8.4,8.39,8.4,195000.0,8.39,8.4,8.39,8.4,195000.0
2017-02-01 15:25:00,8.4,8.41,8.4,8.41,434900.0,8.4,8.41,8.4,8.41,434900.0
2017-02-01 15:30:00,8.4,8.4,8.39,8.4,281900.0,8.4,8.4,8.39,8.4,281900.0
2017-02-01 15:35:00,8.4,8.42,8.4,8.4,459650.0,8.4,8.42,8.4,8.4,459650.0
2017-02-01 15:40:00,8.4,8.41,8.4,8.4,274500.0,8.4,8.41,8.4,8.4,274500.0
2017-02-01 15:45:00,8.4,8.41,8.39,8.4,499300.0,8.4,8.41,8.39,8.4,499300.0
2017-02-01 15:50:00,8.4,8.41,8.4,8.41,680700.0,8.4,8.41,8.4,8.41,680700.0
2017-02-01 15:55:00,8.4,8.41,8.39,8.41,1472000.0,8.4,8.41,8.39,8.41,1472000.0
2017-02-02 09:30:00,8.4,8.41,8.33,8.36,490100.0,8.4,8.41,8.33,8.36,490100.0
2017-02-02 09:35:00,8.36,8.42,8.36,8.38,523800.0,8.36,8.42,8.36,8.38,523800.0
2017-02-02 09:40:00,8.39,8.41,8.38,8.39,542500.0,8.39,8.41,8.38,8.39,542500.0
2017-02-02 09:45:00,8.4,8.4,8.32,8.34,964600.0,8.4,8.4,8.32,8.34,964600.0
2017-02-02 09:50:00,8.34,8.38,8.27,8.37,1416300.0,8.34,8.38,8.27,8.37,1416300.0
2017-02-02 09:55:00,8.36,8.38,8.33,8.38,351000.0,8.36,8.38,8.33,8.38,351000.0
2017-02-02 10:00:00,8.38,8.39,8.37,8.39,170000.0,8.38,8.39,8.37,8.39,170000.0
2017-02-02 10:05:00,8.4,8.44,8.39,8.41,980900.0,8.4,8.44,8.39,8.41,980900.0
2017-02-02 10:10:00,8.41,8.42,8.4,8.41,537750.0,8.41,8.42,8.4,8.41,537750.0
2017-02-02 10:15:00,8.41,8.41,8.4,8.4,616200.0,8.41,8.41,8.4,8.4,616200.0
2017-02-02 10:20:00,8.4,8.44,8.4,8.43,538450.0,8.4,8.44,8.4,8.43,538450.0
2017-02-02 10:25:00,8.43,8.47,8.42,8.47,966400.0,8.43,8.47,8.42,8.47,966400.0
2017-02-02 10:30:00,8.47,8.49,8.46,8.46,788550.0,8.47,8.49,8.46,8.46,788550.0
2017-02-02 10:35:00,8.47,8.48,8.44,8.44,384950.0,8.47,8.48,8.44,8.44,384950.0
2017-02-02 10:40:00,8.45,8.45,8.43,8.45,361200.0,8.45,8.45,8.43,8.45,361200.0
2017-02-02 10:45:00,8.45,8.45,8.44,8.44,406800.0,8.45,8.45,8.44,8.44,406800.0
2017-02-02 10:50:00,8.44,8.47,8.44,8.47,299450.0,8.44,8.47,8.44,8.47,299450.0
2017-02-02 10:55:00,8.47,8.48,8.47,8.48,309350.0,8.47,8.48,8.47,8.48,309350.0
2017-02-02 11:00:00,8.48,8.49,8.46,8.46,320500.0,8.48,8.49,8.46,8.46,320500.0
2017-02-02 11:05:00,8.46,8.46,8.45,8.45,397800.0,8.46,8.46,8.45,8.45,397800.0
2017-02-02 11:10:00,8.45,8.46,8.44,8.46,350600.0,8.45,8.46,8.44,8.46,350600.0
2017-02-02 11:15:00,8.46,8.48,8.46,8.48,256300.0,8.46,8.48,8.46,8.48,256300.0
2017-02-02 11:20:00,8.48,8.49,8.48,8.49,224100.0,8.48,8.49,8.48,8.49,224100.0
2017-02-02 11:25:00,8.48,8.49,8.48,8.48,260000.0,8.48,8.49,8.48,8.48,260000.0
2017-02-02 11:30:00,8.48,8.48,8.46,8.46,437450.0,8.48,8.48,8.46,8.46,437450.0
2017-02-02 11:35:00,8.46,8.47,8.46,8.47,136500.0,8.46,8.47,8.46,8.47,136500.0
2017-02-02 11:40:00,8.47,8.47,8.46,8.46,257150.0,8.47,8.47,8.46,8.46,257150.0
2017-02-02 11:45:00,8.46,8.46,8.44,8.45,195000.0,8.46,8.46,8.44,8.45,195000.0
2017-02-02 11:50:00,8.44,8.45,8.44,8.45,186300.0,8.44,8.45,8.44,8.45,186300.0
2017-02-02 11:55:00,8.45,8.45,8.44,8.44,223900.0,8.45,8.45,8.44,8.44,223900.0
2017-02-02 12:00:00,8.44,8.45,8.44,8.45,262550.0,8.44,8.45,8.44,8.45,262550.0
2017-02-02 12:05:00,8.46,8.47,8.45,8.47,502450.0,8.46,8.47,8.45,8.47,502450.0
2017-02-02 12:10:00,8.47,8.47,8.46,8.47,108500.0,8.47,8.47,8.46,8.47,108500.0
2017-02-02 12:15:00,8.47,8.47,8.45,8.45,243050.0,8.47,8.47,8.45,8.45,243050.0
2017-02-02 12:20:00,8.45,8.46,8.44,8.45,491200.0,8.45,8.46,8.44,8.45,491200.0
2017-02-02 12:25:00,8.46,8.46,8.45,8.45,82200.0,8.46,8.46,8.45,8.45,82200.0
2017-02-02 12:30:00,8.45,8.48,8.45,8.48,132500.0,8.45,8.48,8.45,8.48,132500.0
2017-02-02 12:35:00,8.47,8.49,8.47,8.49,287900.0,8.47,8.49,8.47,8.49,287900.0
2017-02-02 12:40:00,8.49,8.5,8.49,8.49,380200.0,8.49,8.5,8.49,8.49,380200.0
2017-02-02 12:45:00,8.49,8.5,8.49,8.5,176600.0,8.49,8.5,8.49,8.5,176600.0
2017-02-02 12:50:00,8.5,8.5,8.49,8.49,235000.0,8.5,8.5,8.49,8.49,235000.0
2017-02-02 12:55:00,8.49,8.49,8.49,8.49,123500.0,8.49,8.49,8.49,8.49,123500.0
2017-02-02 13:00:00,8.49,8.49,8.47,8.47,342800.0,8.49,8.49,8.47,8.47,342800.0
2017-02-02 13:05:00,8.47,8.49,8.47,8.48,329800.0,8.47,8.49,8.47,8.48,329800.0
2017-02-02 13:10:00,8.48,8.48,8.48,8.48,105000.0,8.48,8.48,8.48,8.48,105000.0
2017-02-02 13:15:00,8.48,8.48,8.47,8.48,638000.0,8.48,8.48,8.47,8.48,638000.0
2017-02-02 13:20:00,8.47,8.48,8.47,8.48,339750.0,8.47,8.48,8.47,8.48,339750.0
2017-02-02 13:25:00,8.48,8.49,8.48,8.48,697650.0,8.48,8.49,8.48,8.48,697650.0
2017-02-02 13:30:00,8.48,8.49,8.48,8.48,638150.0,8.48,8.49,8.48,8.48,638150.0
2017-02-02 13:35:00,8.48,8.49,8.48,8.49,449650.0,8.48,8.49,8.48,8.49,449650.0
2017-02-02 13:40:00,8.49,8.51,8.49,8.51,914900.0,8.49,8.51,8.49,8.51,914900.0
2017-02-02 13:45:00,8.51,8.52,8.51,8.52,382800.0,8.51,8.52,8.51,8.52,382800.0
2017-02-02 13:50:00,8.52,8.54,8.52,8.53,766700.0,8.52,8.54,8.52,8.53,766700.0
2017-02-02 13:55:00,8.53,8.54,8.52,8.53,772550.0,8.53,8.54,8.52,8.53,772550.0
2017-02-02 14:00:00,8.53,8.55,8.53,8.54,419000.0,8.53,8.55,8.53,8.54,419000.0
2017-02-02 14:05:00,8.54,8.55,8.53,8.54,1197150.0,8.54,8.55,8.53,8.54,1197150.0
2017-02-02 14:10:00,8.54,8.54,8.53,8.53,541000.0,8.54,8.54,8.53,8.53,541000.0
2017-02-02 14:15:00,8.54,8.54,8.52,8.52,432150.0,8.54,8.54,8.52,8.52,432150.0
2017-02-02 14:20:00,8.52,8.52,8.51,8.51,282750.0,8.52,8.52,8.51,8.51,282750.0
2017-02-02 14:25:00,8.51,8.51,8.49,8.51,605750.0,8.51,8.51,8.49,8.51,605750.0
2017-02-02 14:30:00,8.51,8.52,8.5,8.51,348500.0,8.51,8.52,8.5,8.51,348500.0
2017-02-02 14:35:00,8.51,8.51,8.51,8.51,464700.0,8.51,8.51,8.51,8.51,464700.0
2017-02-02 14:40:00,8.51,8.53,8.51,8.53,600650.0,8.51,8.53,8.51,8.53,600650.0
2017-02-02 14:45:00,8.53,8.54,8.52,8.52,534150.0,8.53,8.54,8.52,8.52,534150.0
2017-02-02 14:50:00,8.51,8.51,8.48,8.49,478250.0,8.51,8.51,8.48,8.49,478250.0
2017-02-02 14:55:00,8.48,8.5,8.48,8.5,498450.0,8.48,8.5,8.48,8.5,498450.0
2017-02-02 15:00:00,8.5,8.51,8.49,8.5,358550.0,8.5,8.51,8.49,8.5,358550.0
2017-02-02 15:05:00,8.5,8.52,8.5,8.5,648300.0,8.5,8.52,8.5,8.5,648300.0
2017-02-02 15:10:00,8.5,8.51,8.49,8.49,400700.0,8.5,8.51,8.49,8.49,400700.0
2017-02-02 15:15:00,8.49,8.49,8.48,8.48,344400.0,8.49,8.49,8.48,8.48,344400.0
2017-02-02 15:20:00,8.48,8.5,8.47,8.49,838750.0,8.48,8.5,8.47,8.49,838750.0
2017-02-02 15:25:00,8.49,8.49,8.47,8.47,532500.0,8.49,8.49,8.47,8.47,532500.0
2017-02-02 15:30:00,8.48,8.5,8.47,8.49,1474050.0,8.48,8.5,8.47,8.49,1474050.0
2017-02-02 15:35:00,8.5,8.5,8.48,8.48,992850.0,8.5,8.5,8.48,8.48,992850.0
2017-02-02 15:40:00,8.49,8.49,8.46,8.46,1321950.0,8.49,8.49,8.46,8.46,1321950.0
2017-02-02 15:45:00,8.46,8.47,8.46,8.46,1277700.0,8.46,8.47,8.46,8.46,1277700.0
2017-02-02 15:50:00,8.47,8.48,8.46,8.47,1477000.0,8.47,8.48,8.46,8.47,1477000.0
2017-02-02 15:55:00,8.48,8.48,8.46,8.46,2507000.0,8.48,8.48,8.46,8.46,2507000.0
2017-02-03 09:30:00,8.62,8.69,8.38,8.38,6316650.0,8.62,8.69,8.38,8.38,6316650.0
2017-02-03 09:35:00,8.38,8.48,8.34,8.36,6325200.0,8.38,8.48,8.34,8.36,6325200.0
2017-02-03 09:40:00,8.36,8.37,8.23,8.27,6164600.0,8.36,8.37,8.23,8.27,6164600.0
2017-02-03 09:45:00,8.27,8.34,8.26,8.29,6290000.0,8.27,8.34,8.26,8.29,6290000.0
2017-02-03 09:50:00,8.28,8.28,8.23,8.26,4311150.0,8.28,8.28,8.23,8.26,4311150.0
2017-02-03 09:55:00,8.26,8.26,8.16,8.16,4880950.0,8.26,8.26,8.16,8.16,4880950.0
2017-02-03 10:00:00,8.16,8.23,8.12,8.17,6752400.0,8.16,8.23,8.12,8.17,6752400.0
2017-02-03 10:05:00,8.18,8.22,8.18,8.18,1837900.0,8.18,8.22,8.18,8.18,1837900.0
2017-02-03 10:10:00,8.18,8.19,8.11,8.11,3160300.0,8.18,8.19,8.11,8.11,3160300.0
2017-02-03 10:15:00,8.11,8.11,8.06,8.11,4432000.0,8.11,8.11,8.06,8.11,4432000.0
2017-02-03 10:20:00,8.1,8.15,8.1,8.11,3008500.0,8.1,8.15,8.1,8.11,3008500.0
2017-02-03 10:25:00,8.11,8.11,8.07,8.08,2630250.0,8.11,8.11,8.07,8.08,2630250.0
2017-02-03 10:30:00,8.09,8.1,8.07,8.08,2665250.0,8.09,8.1,8.07,8.08,2665250.0
2017-02-03 10:35:00,8.07,8.15,8.07,8.13,3542000.0,8.07,8.15,8.07,8.13,3542000.0
2017-02-03 10:40:00,8.13,8.18,8.11,8.16,5281500.0,8.13,8.18,8.11,8.16,5281500.0
2017-02-03 10:45:00,8.15,8.19,8.14,8.18,3451300.0,8.15,8.19,8.14,8.18,3451300.0
2017-02-03 10:50:00,8.18,8.18,8.14,8.16,1645100.0,8.18,8.18,8.14,8.16,1645100.0
2017-02-03 10:55:00,8.16,8.17,8.14,8.15,892650.0,8.16,8.17,8.14,8.15,892650.0
2017-02-03 11:00:00,8.16,8.2,8.16,8.18,2309800.0,8.16,8.2,8.16,8.18,2309800.0
2017-02-03 11:05:00,8.18,8.22,8.18,8.2,3261650.0,8.18,8.22,8.18,8.2,3261650.0
2017-02-03 11:10:00,8.2,8.2,8.15,8.18,2363700.0,8.2,8.2,8.15,8.18,2363700.0
2017-02-03 11:15:00,8.17,8.2,8.17,8.19,427500.0,8.17,8.2,8.17,8.19,427500.0
2017-02-03 11:20:00,8.2,8.22,8.18,8.19,2418400.0,8.2,8.22,8.18,8.19,2418400.0
2017-02-03 11:25:00,8.19,8.21,8.19,8.2,930350.0,8.19,8.21,8.19,8.2,930350.0
2017-02-03 11:30:00,8.2,8.21,8.19,8.2,834250.0,8.2,8.21,8.19,8.2,834250.0
2017-02-03 11:35:00,8.2,8.22,8.19,8.21,1351200.0,8.2,8.22,8.19,8.21,1351200.0
2017-02-03 11:40:00,8.21,8.22,8.19,8.2,790850.0,8.21,8.22,8.19,8.2,790850.0
2017-02-03 11:45:00,8.19,8.21,8.18,8.2,1665050.0,8.19,8.21,8.18,8.2,1665050.0
2017-02-03 11:50:00,8.2,8.2,8.18,8.18,702200.0,8.2,8.2,8.18,8.18,702200.0
2017-02-03 11:55:00,8.19,8.2,8.18,8.18,925400.0,8.19,8.2,8.18,8.18,925400.0
2017-02-03 12:00:00,8.18,8.18,8.16,8.17,666450.0,8.18,8.18,8.16,8.17,666450.0
2017-02-03 12:05:00,8.18,8.18,8.15,8.16,793250.0,8.18,8.18,8.15,8.16,793250.0
2017-02-03 12:10:00,8.16,8.16,8.14,8.15,1741150.0,8.16,8.16,8.14,8.15,1741150.0
2017-02-03 12:15:00,8.15,8.16,8.14,8.15,1061500.0,8.15,8.16,8.14,8.15,1061500.0
2017-02-03 12:20:00,8.15,8.16,8.15,8.16,832650.0,8.15,8.16,8.15,8.16,832650.0
2017-02-03 12:25:00,8.16,8.16,8.15,8.15,725250.0,8.16,8.16,8.15,8.15,725250.0
2017-02-03 12:30:00,8.15,8.16,8.12,8.13,1642350.0,8.15,8.16,8.12,8.13,1642350.0
2017-02-03 12:35:00,8.12,8.16,8.12,8.14,1496900.0,8.12,8.16,8.12,8.14,1496900.0
2017-02-03 12:40:00,8.14,8.14,8.11,8.13,806300.0,8.14,8.14,8.11,8.13,806300.0
2017-02-03 12:45:00,8.13,8.15,8.11,8.11,856850.0,8.13,8.15,8.11,8.11,856850.0
2017-02-03 12:50:00,8.12,8.14,8.12,8.14,943700.0,8.12,8.14,8.12,8.14,943700.0
2017-02-03 12:55:00,8.14,8.14,8.12,8.12,427800.0,8.14,8.14,8.12,8.12,427800.0
2017-02-03 13:00:00,8.13,8.15,8.13,8.14,420600.0,8.13,8.15,8.13,8.14,420600.0
2017-02-03 13:05:00,8.14,8.14,8.12,8.12,917250.0,8.14,8.14,8.12,8.12,917250.0
2017-02-03 13:10:00,8.12,8.12,8.08,8.11,2310050.0,8.12,8.12,8.08,8.11,2310050.0
2017-02-03 13:15:00,8.11,8.11,8.09,8.1,839050.0,8.11,8.11,8.09,8.1,839050.0
2017-02-03 13:20:00,8.1,8.12,8.09,8.12,1007550.0,8.1,8.12,8.09,8.12,1007550.0
2017-02-03 13:25:00,8.12,8.14,8.12,8.13,774050.0,8.12,8.14,8.12,8.13,774050.0
2017-02-03 13:30:00,8.12,8.15,8.12,8.15,744950.0,8.12,8.15,8.12,8.15,744950.0
2017-02-03 13:35:00,8.15,8.15,8.12,8.13,789400.0,8.15,8.15,8.12,8.13,789400.0
2017-02-03 13:40:00,8.13,8.15,8.13,8.14,857450.0,8.13,8.15,8.13,8.14,857450.0
2017-02-03 13:45:00,8.14,8.14,8.12,8.14,400300.0,8.14,8.14,8.12,8.14,400300.0
2017-02-03 13:50:00,8.13,8.14,8.11,8.12,724450.0,8.13,8.14,8.11,8.12,724450.0
2017-02-03 13:55:00,8.11,8.11,8.11,8.11,205000.0,8.11,8.11,8.11,8.11,205000.0
2017-02-03 14:00:00,8.11,8.13,8.11,8.12,533300.0,8.11,8.13,8.11,8.12,533300.0
2017-02-03 14:05:00,8.12,8.13,8.11,8.13,839600.0,8.12,8.13,8.11,8.13,839600.0
2017-02-03 14:10:00,8.13,8.13,8.11,8.11,1011150.0,8.13,8.13,8.11,8.11,1011150.0
2017-02-03 14:15:00,8.12,8.12,8.09,8.1,1667900.0,8.12,8.12,8.09,8.1,1667900.0
2017-02-03 14:20:00,8.1,8.11,8.09,8.09,710000.0,8.1,8.11,8.09,8.09,710000.0
2017-02-03 14:25:00,8.09,8.09,8.07,8.08,617700.0,8.09,8.09,8.07,8.08,617700.0
2017-02-03 14:30:00,8.08,8.13,8.06,8.12,2474500.0,8.08,8.13,8.06,8.12,2474500.0
2017-02-03 14:35:00,8.12,8.12,8.08,8.11,1161150.0,8.12,8.12,8.08,8.11,1161150.0
2017-02-03 14:40:00,8.11,8.11,8.09,8.09,891250.0,8.11,8.11,8.09,8.09,891250.0
2017-02-03 14:45:00,8.09,8.1,8.08,8.08,224250.0,8.09,8.1,8.08,8.08,224250.0
2017-02-03 14:50:00,8.09,8.09,8.08,8.09,1684150.0,8.09,8.09,8.08,8.09,1684150.0
2017-02-03 14:55:00,8.09,8.09,8.08,8.08,557550.0,8.09,8.09,8.08,8.08,557550.0
2017-02-03 15:00:00,8.08,8.1,8.07,8.07,1829250.0,8.08,8.1,8.07,8.07,1829250.0
2017-02-03 15:05:00,8.09,8.09,8.08,8.08,964950.0,8.09,8.09,8.08,8.08,964950.0
2017-02-03 15:10:00,8.08,8.09,8.08,8.08,1033100.0,8.08,8.09,8.08,8.08,1033100.0
2017-02-03 15:15:00,8.08,8.09,8.08,8.08,783500.0,8.08,8.09,8.08,8.08,783500.0
2017-02-03 15:20:00,8.09,8.09,8.07,8.07,1090050.0,8.09,8.09,8.07,8.07,1090050.0
2017-02-03 15:25:00,8.07,8.09,8.07,8.08,1065600.0,8.07,8.09,8.07,8.08,1065600.0
2017-02-03 15:30:00,8.08,8.09,8.07,8.07,1144850.0,8.08,8.09,8.07,8.07,1144850.0
2017-02-03 15:35:00,8.07,8.08,8.07,8.08,1483600.0,8.07,8.08,8.07,8.08,1483600.0
2017-02-03 15:40:00,8.08,8.08,8.07,8.07,873650.0,8.08,8.08,8.07,8.07,873650.0
2017-02-03 15:45:00,8.07,8.08,8.06,8.07,1420300.0,8.07,8.08,8.06,8.07,1420300.0
2017-02-03 15:50:00,8.07,8.08,8.06,8.07,2552700.0,8.07,8.08,8.06,8.07,2552700.0
2017-02-03 15:55:00,8.07,8.08,8.06,8.07,5855150.0,8.07,8.08,8.06,8.07,5855150.0
2017-02-06 09:30:00,7.98,7.99,7.9,7.97,3517350.0,7.98,7.99,7.9,7.97,3517350.0
2017-02-06 09:35:00,7.97,8.0,7.94,7.96,3002450.0,7.97,8.0,7.94,7.96,3002450.0
2017-02-06 09:40:00,7.94,8.02,7.94,7.97,2058750.0,7.94,8.02,7.94,7.97,2058750.0
2017-02-06 09:45:00,7.98,8.04,7.98,8.02,1985750.0,7.98,8.04,7.98,8.02,1985750.0
2017-02-06 09:50:00,8.01,8.03,7.96,7.99,1470200.0,8.01,8.03,7.96,7.99,1470200.0
2017-02-06 09:55:00,7.99,8.01,7.97,8.01,1103500.0,7.99,8.01,7.97,8.01,1103500.0
2017-02-06 10:00:00,8.01,8.02,8.0,8.0,931550.0,8.01,8.02,8.0,8.0,931550.0
2017-02-06 10:05:00,8.01,8.02,8.01,8.02,902650.0,8.01,8.02,8.01,8.02,902650.0
2017-02-06 10:10:00,8.01,8.02,8.0,8.0,518300.0,8.01,8.02,8.0,8.0,518300.0
2017-02-06 10:15:00,8.0,8.0,7.98,7.98,769650.0,8.0,8.0,7.98,7.98,769650.0
2017-02-06 10:20:00,7.98,8.0,7.96,8.0,1165450.0,7.98,8.0,7.96,8.0,1165450.0
2017-02-06 10:25:00,7.99,8.01,7.99,8.0,560750.0,7.99,8.01,7.99,8.0,560750.0
2017-02-06 10:30:00,8.0,8.01,7.98,8.0,382000.0,8.0,8.01,7.98,8.0,382000.0
2017-02-06 10:35:00,7.99,8.0,7.99,8.0,788000.0,7.99,8.0,7.99,8.0,788000.0
2017-02-06 10:40:00,7.99,8.0,7.98,7.99,554350.0,7.99,8.0,7.98,7.99,554350.0
2017-02-06 10:45:00,7.99,8.0,7.99,8.0,287000.0,7.99,8.0,7.99,8.0,287000.0
2017-02-06 10:50:00,8.0,8.01,8.0,8.0,760850.0,8.0,8.01,8.0,8.0,760850.0
2017-02-06 10:55:00,8.0,8.01,8.0,8.0,290350.0,8.0,8.01,8.0,8.0,290350.0
2017-02-06 11:00:00,8.0,8.01,8.0,8.01,1006700.0,8.0,8.01,8.0,8.01,1006700.0
2017-02-06 11:05:00,8.01,8.04,8.01,8.04,1316800.0,8.01,8.04,8.01,8.04,1316800.0
2017-02-06 11:10:00,8.03,8.04,8.01,8.02,744150.0,8.03,8.04,8.01,8.02,744150.0
2017-02-06 11:15:00,8.03,8.04,8.02,8.03,861500.0,8.03,8.04,8.02,8.03,861500.0
2017-02-06 11:20:00,8.03,8.03,8.02,8.03,675750.0,8.03,8.03,8.02,8.03,675750.0
2017-02-06 11:25:00,8.03,8.03,8.01,8.01,785800.0,8.03,8.03,8.01,8.01,785800.0
2017-02-06 11:30:00,8.01,8.02,7.99,8.01,701900.0,8.01,8.02,7.99,8.01,701900.0
2017-02-06 11:35:00,8.01,8.01,8.0,8.0,820900.0,8.01,8.01,8.0,8.0,820900.0
2017-02-06 11:40:00,7.99,7.99,7.98,7.99,128050.0,7.99,7.99,7.98,7.99,128050.0
2017-02-06 11:45:00,7.98,7.99,7.97,7.98,745400.0,7.98,7.99,7.97,7.98,745400.0
2017-02-06 11:50:00,7.98,7.99,7.97,7.98,717050.0,7.98,7.99,7.97,7.98,717050.0
2017-02-06 11:55:00,7.97,7.99,7.97,7.98,984450.0,7.97,7.99,7.97,7.98,984450.0
2017-02-06 12:00:00,7.98,7.98,7.97,7.98,150000.0,7.98,7.98,7.97,7.98,150000.0
2017-02-06 12:05:00,7.98,8.0,7.97,7.99,1100650.0,7.98,8.0,7.97,7.99,1100650.0
2017-02-06 12:10:00,7.99,8.01,7.99,8.0,491600.0,7.99,8.01,7.99,8.0,491600.0
2017-02-06 12:15:00,8.0,8.01,8.0,8.0,655200.0,8.0,8.01,8.0,8.0,655200.0
2017-02-06 12:20:00,8.0,8.0,8.0,8.0,275300.0,8.0,8.0,8.0,8.0,275300.0
2017-02-06 12:25:00,7.99,8.0,7.99,8.0,333400.0,7.99,8.0,7.99,8.0,333400.0
2017-02-06 12:30:00,8.0,8.0,7.99,7.99,368750.0,8.0,8.0,7.99,7.99,368750.0
2017-02-06 12:35:00,7.99,8.0,7.99,7.99,514250.0,7.99,8.0,7.99,7.99,514250.0
2017-02-06 12:40:00,7.99,7.99,7.98,7.98,633300.0,7.99,7.99,7.98,7.98,633300.0
2017-02-06 12:45:00,7.98,8.0,7.97,8.0,466950.0,7.98,8.0,7.97,8.0,466950.0
2017-02-06 12:50:00,7.99,8.0,7.99,7.99,480000.0,7.99,8.0,7.99,7.99,480000.0
2017-02-06 12:55:00,7.98,7.99,7.98,7.98,331750.0,7.98,7.99,7.98,7.98,331750.0
2017-02-06 13:00:00,7.98,8.0,7.98,7.99,392000.0,7.98,8.0,7.98,7.99,392000.0
2017-02-06 13:05:00,7.99,7.99,7.98,7.98,430100.0,7.99,7.99,7.98,7.98,430100.0
2017-02-06 13:10:00,7.98,7.98,7.97,7.97,591200.0,7.98,7.98,7.97,7.97,591200.0
2017-02-06 13:15:00,7.98,7.98,7.97,7.98,363500.0,7.98,7.98,7.97,7.98,363500.0
2017-02-06 13:20:00,7.98,7.99,7.98,7.98,494250.0,7.98,7.99,7.98,7.98,494250.0
2017-02-06 13:25:00,7.98,7.98,7.97,7.98,647550.0,7.98,7.98,7.97,7.98,647550.0
2017-02-06 13:30:00,7.98,7.98,7.98,7.98,91900.0,7.98,7.98,7.98,7.98,91900.0
2017-02-06 13:35:00,7.98,7.99,7.97,7.97,565100.0,7.98,7.99,7.97,7.97,565100.0
2017-02-06 13:40:00,7.97,7.97,7.96,7.96,500800.0,7.97,7.97,7.96,7.96,500800.0
2017-02-06 13:45:00,7.96,7.97,7.96,7.96,678250.0,7.96,7.97,7.96,7.96,678250.0
2017-02-06 13:50:00,7.98,7.98,7.97,7.98,349250.0,7.98,7.98,7.97,7.98,349250.0
2017-02-06 13:55:00,7.98,7.98,7.97,7.98,390550.0,7.98,7.98,7.97,7.98,390550.0
2017-02-06 14:00:00,7.97,7.97,7.96,7.96,135000.0,7.97,7.97,7.96,7.96,135000.0
2017-02-06 14:05:00,7.96,7.97,7.96,7.97,149050.0,7.96,7.97,7.96,7.97,149050.0
2017-02-06 14:10:00,7.96,7.97,7.96,7.97,566100.0,7.96,7.97,7.96,7.97,566100.0
2017-02-06 14:15:00,7.97,7.97,7.96,7.96,304450.0,7.97,7.97,7.96,7.96,304450.0
2017-02-06 14:20:00,7.96,7.97,7.96,7.96,348500.0,7.96,7.97,7.96,7.96,348500.0
2017-02-06 14:25:00,7.96,7.96,7.95,7.96,130000.0,7.96,7.96,7.95,7.96,130000.0
2017-02-06 14:30:00,7.96,7.96,7.96,7.96,190050.0,7.96,7.96,7.96,7.96,190050.0
2017-02-06 14:35:00,7.96,7.96,7.94,7.94,511050.0,7.96,7.96,7.94,7.94,511050.0
2017-02-06 14:40:00,7.94,7.94,7.93,7.94,592900.0,7.94,7.94,7.93,7.94,592900.0
2017-02-06 14:45:00,7.94,7.95,7.93,7.93,320750.0,7.94,7.95,7.93,7.93,320750.0
2017-02-06 14:50:00,7.93,7.94,7.92,7.92,545250.0,7.93,7.94,7.92,7.92,545250.0
2017-02-06 14:55:00,7.93,7.94,7.93,7.94,732950.0,7.93,7.94,7.93,7.94,732950.0
2017-02-06 15:00:00,7.94,7.95,7.94,7.95,559950.0,7.94,7.95,7.94,7.95,559950.0
2017-02-06 15:05:00,7.95,7.95,7.93,7.94,554550.0,7.95,7.95,7.93,7.94,554550.0
2017-02-06 15:10:00,7.94,7.94,7.94,7.94,388750.0,7.94,7.94,7.94,7.94,388750.0
2017-02-06 15:15:00,7.94,7.94,7.92,7.92,604450.0,7.94,7.94,7.92,7.92,604450.0
2017-02-06 15:20:00,7.93,7.93,7.92,7.92,753650.0,7.93,7.93,7.92,7.92,753650.0
2017-02-06 15:25:00,7.92,7.93,7.92,7.92,866750.0,7.92,7.93,7.92,7.92,866750.0
2017-02-06 15:30:00,7.92,7.92,7.91,7.91,950700.0,7.92,7.92,7.91,7.91,950700.0
2017-02-06 15:35:00,7.91,7.92,7.91,7.92,1409450.0,7.91,7.92,7.91,7.92,1409450.0
2017-02-06 15:40:00,7.92,7.92,7.91,7.91,937350.0,7.92,7.92,7.91,7.91,937350.0
2017-02-06 15:45:00,7.91,7.91,7.91,7.91,786350.0,7.91,7.91,7.91,7.91,786350.0
2017-02-06 15:50:00,7.91,7.92,7.91,7.92,1533350.0,7.91,7.92,7.91,7.92,1533350.0
2017-02-06 15:55:00,7.92,7.92,7.91,7.91,3395850.0,7.92,7.92,7.91,7.91,3395850.0
2017-02-07 09:30:00,7.93,7.95,7.92,7.94,920200.0,7.93,7.95,7.92,7.94,920200.0
2017-02-07 09:35:00,7.94,7.99,7.93,7.99,1056000.0,7.94,7.99,7.93,7.99,1056000.0
2017-02-07 09:40:00,7.98,7.99,7.95,7.96,863900.0,7.98,7.99,7.95,7.96,863900.0
2017-02-07 09:45:00,7.96,7.97,7.92,7.92,1087100.0,7.96,7.97,7.92,7.92,1087100.0
2017-02-07 09:50:00,7.93,7.95,7.91,7.95,577250.0,7.93,7.95,7.91,7.95,577250.0
2017-02-07 09:55:00,7.95,7.97,7.94,7.95,712200.0,7.95,7.97,7.94,7.95,712200.0
2017-02-07 10:00:00,7.96,7.97,7.95,7.96,1143900.0,7.96,7.97,7.95,7.96,1143900.0
2017-02-07 10:05:00,7.96,7.97,7.94,7.95,647250.0,7.96,7.97,7.94,7.95,647250.0
2017-02-07 10:10:00,7.95,7.98,7.94,7.97,803000.0,7.95,7.98,7.94,7.97,803000.0
2017-02-07 10:15:00,7.98,8.0,7.98,7.99,1059150.0,7.98,8.0,7.98,7.99,1059150.0
2017-02-07 10:20:00,7.99,8.01,7.98,8.0,1191700.0,7.99,8.01,7.98,8.0,1191700.0
2017-02-07 10:25:00,8.0,8.0,7.99,8.0,1306650.0,8.0,8.0,7.99,8.0,1306650.0
2017-02-07 10:30:00,8.0,8.01,7.98,7.98,843700.0,8.0,8.01,7.98,7.98,843700.0
2017-02-07 10:35:00,7.98,8.0,7.97,7.98,590200.0,7.98,8.0,7.97,7.98,590200.0
2017-02-07 10:40:00,7.98,7.99,7.97,7.98,255000.0,7.98,7.99,7.97,7.98,255000.0
2017-02-07 10:45:00,7.98,7.99,7.98,7.98,235000.0,7.98,7.99,7.98,7.98,235000.0
2017-02-07 10:50:00,7.98,7.99,7.97,7.99,771950.0,7.98,7.99,7.97,7.99,771950.0
2017-02-07 10:55:00,7.99,8.01,7.99,8.0,870750.0,7.99,8.01,7.99,8.0,870750.0
2017-02-07 11:00:00,8.0,8.03,7.99,8.03,1070350.0,8.0,8.03,7.99,8.03,1070350.0
2017-02-07 11:05:00,8.03,8.03,8.01,8.02,351250.0,8.03,8.03,8.01,8.02,351250.0
2017-02-07 11:10:00,8.02,8.03,8.01,8.02,633850.0,8.02,8.03,8.01,8.02,633850.0
2017-02-07 11:15:00,8.02,8.02,8.0,8.0,275800.0,8.02,8.02,8.0,8.0,275800.0
2017-02-07 11:20:00,8.0,8.01,8.0,8.0,313450.0,8.0,8.01,8.0,8.0,313450.0
2017-02-07 11:25:00,8.0,8.0,7.99,8.0,349500.0,8.0,8.0,7.99,8.0,349500.0
2017-02-07 11:30:00,8.0,8.0,7.99,7.99,396350.0,8.0,8.0,7.99,7.99,396350.0
2017-02-07 11:35:00,7.99,7.99,7.97,7.97,665900.0,7.99,7.99,7.97,7.97,665900.0
2017-02-07 11:40:00,7.98,7.98,7.96,7.96,818150.0,7.98,7.98,7.96,7.96,818150.0
2017-02-07 11:45:00,7.96,7.97,7.96,7.97,353150.0,7.96,7.97,7.96,7.97,353150.0
2017-02-07 11:50:00,7.96,7.98,7.96,7.97,491900.0,7.96,7.98,7.96,7.97,491900.0
2017-02-07 11:55:00,7.97,8.0,7.97,8.0,593300.0,7.97,8.0,7.97,8.0,593300.0
2017-02-07 12:00:00,8.0,8.01,7.99,7.99,501850.0,8.0,8.01,7.99,7.99,501850.0
2017-02-07 12:05:00,7.99,7.99,7.98,7.99,497150.0,7.99,7.99,7.98,7.99,497150.0
2017-02-07 12:10:00,7.99,7.99,7.97,7.97,330000.0,7.99,7.99,7.97,7.97,330000.0
2017-02-07 12:15:00,7.97,7.99,7.96,7.96,983300.0,7.97,7.99,7.96,7.96,983300.0
2017-02-07 12:20:00,7.96,7.98,7.95,7.98,490500.0,7.96,7.98,7.95,7.98,490500.0
2017-02-07 12:25:00,7.97,8.0,7.97,7.98,557950.0,7.97,8.0,7.97,7.98,557950.0
2017-02-07 12:30:00,7.98,8.0,7.98,7.99,135000.0,7.98,8.0,7.98,7.99,135000.0
2017-02-07 12:35:00,7.99,8.01,7.98,8.01,947250.0,7.99,8.01,7.98,8.01,947250.0
2017-02-07 12:40:00,8.01,8.02,8.01,8.02,893850.0,8.01,8.02,8.01,8.02,893850.0
2017-02-07 12:45:00,8.02,8.02,8.0,8.0,557700.0,8.02,8.02,8.0,8.0,557700.0
2017-02-07 12:50:00,8.0,8.02,8.0,8.01,280850.0,8.0,8.02,8.0,8.01,280850.0
2017-02-07 12:55:00,8.02,8.02,8.01,8.02,414350.0,8.02,8.02,8.01,8.02,414350.0
2017-02-07 13:00:00,8.02,8.02,8.01,8.02,294200.0,8.02,8.02,8.01,8.02,294200.0
2017-02-07 13:05:00,8.02,8.02,8.01,8.01,403350.0,8.02,8.02,8.01,8.01,403350.0
2017-02-07 13:10:00,8.01,8.02,8.01,8.01,398000.0,8.01,8.02,8.01,8.01,398000.0
2017-02-07 13:15:00,8.02,8.02,8.01,8.02,445000.0,8.02,8.02,8.01,8.02,445000.0
2017-02-07 13:20:00,8.02,8.02,8.02,8.02,265000.0,8.02,8.02,8.02,8.02,265000.0
2017-02-07 13:25:00,8.02,8.02,8.01,8.02,359000.0,8.02,8.02,8.01,8.02,359000.0
2017-02-07 13:30:00,8.01,8.02,8.01,8.01,150000.0,8.01,8.02,8.01,8.01,150000.0
2017-02-07 13:35:00,8.01,8.01,8.01,8.01,166250.0,8.01,8.01,8.01,8.01,166250.0
2017-02-07 13:40:00,8.01,8.01,8.01,8.01,337500.0,8.01,8.01,8.01,8.01,337500.0
2017-02-07 13:45:00,8.01,8.02,8.01,8.01,296400.0,8.01,8.02,8.01,8.01,296400.0
2017-02-07 13:50:00,8.01,8.02,8.01,8.01,830300.0,8.01,8.02,8.01,8.01,830300.0
2017-02-07 13:55:00,8.01,8.01,7.99,8.0,474000.0,8.01,8.01,7.99,8.0,474000.0
2017-02-07 14:00:00,8.0,8.0,7.99,7.99,275000.0,8.0,8.0,7.99,7.99,275000.0
2017-02-07 14:05:00,8.0,8.0,7.98,7.98,361500.0,8.0,8.0,7.98,7.98,361500.0
2017-02-07 14:10:00,7.99,8.0,7.98,7.99,232800.0,7.99,8.0,7.98,7.99,232800.0
2017-02-07 14:15:00,7.99,7.99,7.98,7.99,373750.0,7.99,7.99,7.98,7.99,373750.0
2017-02-07 14:20:00,7.99,7.99,7.97,7.97,251900.0,7.99,7.99,7.97,7.97,251900.0
2017-02-07 14:25:00,7.97,7.98,7.97,7.98,430000.0,7.97,7.98,7.97,7.98,430000.0
2017-02-07 14:30:00,7.98,8.0,7.97,7.99,1132400.0,7.98,8.0,7.97,7.99,1132400.0
2017-02-07 14:35:00,7.99,8.01,7.99,8.0,862550.0,7.99,8.01,7.99,8.0,862550.0
2017-02-07 14:40:00,8.0,8.01,7.98,8.01,975200.0,8.0,8.01,7.98,8.01,975200.0
2017-02-07 14:45:00,8.01,8.02,8.0,8.01,514300.0,8.01,8.02,8.0,8.01,514300.0
2017-02-07 14:50:00,8.01,8.01,8.0,8.0,842850.0,8.01,8.01,8.0,8.0,842850.0
2017-02-07 14:55:00,8.0,8.0,7.99,7.99,479950.0,8.0,8.0,7.99,7.99,479950.0
2017-02-07 15:00:00,7.99,7.99,7.99,7.99,316850.0,7.99,7.99,7.99,7.99,316850.0
2017-02-07 15:05:00,7.99,7.99,7.98,7.99,508700.0,7.99,7.99,7.98,7.99,508700.0
2017-02-07 15:10:00,7.99,7.99,7.99,7.99,325000.0,7.99,7.99,7.99,7.99,325000.0
2017-02-07 15:15:00,7.99,7.99,7.97,7.97,476450.0,7.99,7.99,7.97,7.97,476450.0
2017-02-07 15:20:00,7.98,7.98,7.96,7.96,426400.0,7.98,7.98,7.96,7.96,426400.0
2017-02-07 15:25:00,7.96,7.98,7.96,7.98,500000.0,7.96,7.98,7.96,7.98,500000.0
2017-02-07 15:30:00,7.97,7.97,7.96,7.96,678000.0,7.97,7.97,7.96,7.96,678000.0
2017-02-07 15:35:00,7.96,7.96,7.95,7.96,797450.0,7.96,7.96,7.95,7.96,797450.0
2017-02-07 15:40:00,7.96,7.98,7.95,7.98,1013150.0,7.96,7.98,7.95,7.98,1013150.0
2017-02-07 15:45:00,7.98,7.99,7.97,7.97,1068950.0,7.98,7.99,7.97,7.97,1068950.0
2017-02-07 15:50:00,7.97,7.97,7.96,7.97,1130350.0,7.97,7.97,7.96,7.97,1130350.0
2017-02-07 15:55:00,7.96,7.98,7.96,7.98,2582600.0,7.96,7.98,7.96,7.98,2582600.0
2017-02-08 09:30:00,8.01,8.01,7.97,8.0,507850.0,8.01,8.01,7.97,8.0,507850.0
2017-02-08 09:35:00,7.98,8.02,7.98,8.0,639850.0,7.98,8.02,7.98,8.0,639850.0
2017-02-08 09:40:00,8.01,8.04,8.0,8.04,708750.0,8.01,8.04,8.0,8.04,708750.0
2017-02-08 09:45:00,8.03,8.07,8.03,8.07,786100.0,8.03,8.07,8.03,8.07,786100.0
2017-02-08 09:50:00,8.07,8.11,8.07,8.09,1161900.0,8.07,8.11,8.07,8.09,1161900.0
2017-02-08 09:55:00,8.09,8.14,8.08,8.11,1090850.0,8.09,8.14,8.08,8.11,1090850.0
2017-02-08 10:00:00,8.11,8.14,8.09,8.14,865800.0,8.11,8.14,8.09,8.14,865800.0
2017-02-08 10:05:00,8.13,8.16,8.13,8.15,1541200.0,8.13,8.16,8.13,8.15,1541200.0
2017-02-08 10:10:00,8.15,8.16,8.13,8.14,1076900.0,8.15,8.16,8.13,8.14,1076900.0
2017-02-08 10:15:00,8.15,8.15,8.12,8.12,1382400.0,8.15,8.15,8.12,8.12,1382400.0
2017-02-08 10:20:00,8.13,8.13,8.1,8.11,854000.0,8.13,8.13,8.1,8.11,854000.0
2017-02-08 10:25:00,8.1,8.11,8.08,8.09,876600.0,8.1,8.11,8.08,8.09,876600.0
2017-02-08 10:30:00,8.08,8.09,8.08,8.08,601000.0,8.08,8.09,8.08,8.08,601000.0
2017-02-08 10:35:00,8.08,8.1,8.08,8.09,873000.0,8.08,8.1,8.08,8.09,873000.0
2017-02-08 10:40:00,8.09,8.09,8.06,8.08,728750.0,8.09,8.09,8.06,8.08,728750.0
2017-02-08 10:45:00,8.08,8.08,8.06,8.06,382000.0,8.08,8.08,8.06,8.06,382000.0
2017-02-08 10:50:00,8.06,8.06,8.04,8.05,680050.0,8.06,8.06,8.04,8.05,680050.0
2017-02-08 10:55:00,8.05,8.06,8.05,8.06,311900.0,8.05,8.06,8.05,8.06,311900.0
2017-02-08 11:00:00,8.06,8.06,8.03,8.05,517900.0,8.06,8.06,8.03,8.05,517900.0
2017-02-08 11:05:00,8.04,8.05,8.04,8.04,668000.0,8.04,8.05,8.04,8.04,668000.0
2017-02-08 11:10:00,8.04,8.06,8.04,8.06,346250.0,8.04,8.06,8.04,8.06,346250.0
2017-02-08 11:15:00,8.06,8.06,8.04,8.04,429900.0,8.06,8.06,8.04,8.04,429900.0
2017-02-08 11:20:00,8.04,8.06,8.04,8.04,438900.0,8.04,8.06,8.04,8.04,438900.0
2017-02-08 11:25:00,8.04,8.05,8.04,8.04,159350.0,8.04,8.05,8.04,8.04,159350.0
2017-02-08 11:30:00,8.04,8.06,8.04,8.05,725100.0,8.04,8.06,8.04,8.05,725100.0
2017-02-08 11:35:00,8.05,8.07,8.04,8.06,1178700.0,8.05,8.07,8.04,8.06,1178700.0
2017-02-08 11:40:00,8.06,8.06,8.04,8.04,1193200.0,8.06,8.06,8.04,8.04,1193200.0
2017-02-08 11:45:00,8.04,8.04,8.03,8.03,498700.0,8.04,8.04,8.03,8.03,498700.0
2017-02-08 11:50:00,8.03,8.03,8.01,8.02,959350.0,8.03,8.03,8.01,8.02,959350.0
2017-02-08 11:55:00,8.02,8.06,8.02,8.05,1093600.0,8.02,8.06,8.02,8.05,1093600.0
2017-02-08 12:00:00,8.05,8.09,8.05,8.08,635350.0,8.05,8.09,8.05,8.08,635350.0
2017-02-08 12:05:00,8.08,8.09,8.06,8.06,474850.0,8.08,8.09,8.06,8.06,474850.0
2017-02-08 12:10:00,8.06,8.07,8.05,8.05,892850.0,8.06,8.07,8.05,8.05,892850.0
2017-02-08 12:15:00,8.05,8.08,8.05,8.07,710000.0,8.05,8.08,8.05,8.07,710000.0
2017-02-08 12:20:00,8.07,8.07,8.05,8.06,131400.0,8.07,8.07,8.05,8.06,131400.0
2017-02-08 12:25:00,8.06,8.06,8.06,8.06,115000.0,8.06,8.06,8.06,8.06,115000.0
2017-02-08 12:30:00,8.06,8.06,8.05,8.05,240350.0,8.06,8.06,8.05,8.05,240350.0
2017-02-08 12:35:00,8.05,8.08,8.05,8.07,726250.0,8.05,8.08,8.05,8.07,726250.0
2017-02-08 12:40:00,8.07,8.07,8.06,8.06,427500.0,8.07,8.07,8.06,8.06,427500.0
2017-02-08 12:45:00,8.06,8.07,8.06,8.07,515850.0,8.06,8.07,8.06,8.07,515850.0
2017-02-08 12:50:00,8.07,8.07,8.06,8.06,445000.0,8.07,8.07,8.06,8.06,445000.0
2017-02-08 12:55:00,8.06,8.06,8.06,8.06,165000.0,8.06,8.06,8.06,8.06,165000.0
2017-02-08 13:00:00,8.06,8.06,8.05,8.06,203000.0,8.06,8.06,8.05,8.06,203000.0
2017-02-08 13:05:00,8.06,8.07,8.05,8.06,1063400.0,8.06,8.07,8.05,8.06,1063400.0
2017-02-08 13:10:00,8.05,8.06,8.05,8.05,395000.0,8.05,8.06,8.05,8.05,395000.0
2017-02-08 13:15:00,8.05,8.05,8.04,8.05,397850.0,8.05,8.05,8.04,8.05,397850.0
2017-02-08 13:20:00,8.05,8.05,8.04,8.05,571450.0,8.05,8.05,8.04,8.05,571450.0
2017-02-08 13:25:00,8.05,8.05,8.04,8.04,545900.0,8.05,8.05,8.04,8.04,545900.0
2017-02-08 13:30:00,8.04,8.05,8.04,8.04,570000.0,8.04,8.05,8.04,8.04,570000.0
2017-02-08 13:35:00,8.05,8.06,8.05,8.05,360000.0,8.05,8.06,8.05,8.05,360000.0
2017-02-08 13:40:00,8.05,8.06,8.05,8.06,411950.0,8.05,8.06,8.05,8.06,411950.0
2017-02-08 13:45:00,8.06,8.07,8.06,8.07,1000000.0,8.06,8.07,8.06,8.07,1000000.0
2017-02-08 13:50:00,8.07,8.08,8.07,8.08,379900.0,8.07,8.08,8.07,8.08,379900.0
2017-02-08 13:55:00,8.08,8.09,8.08,8.08,146200.0,8.08,8.09,8.08,8.08,146200.0
2017-02-08 14:00:00,8.06,8.07,8.06,8.06,272400.0,8.06,8.07,8.06,8.06,272400.0
2017-02-08 14:05:00,8.07,8.07,8.06,8.06,85750.0,8.07,8.07,8.06,8.06,85750.0
2017-02-08 14:10:00,8.06,8.06,8.05,8.06,230000.0,8.06,8.06,8.05,8.06,230000.0
2017-02-08 14:15:00,8.06,8.07,8.06,8.07,415000.0,8.06,8.07,8.06,8.07,415000.0
2017-02-08 14:20:00,8.07,8.08,8.07,8.08,275000.0,8.07,8.08,8.07,8.08,275000.0
2017-02-08 14:25:00,8.07,8.07,8.07,8.07,103000.0,8.07,8.07,8.07,8.07,103000.0
2017-02-08 14:30:00,8.07,8.08,8.07,8.08,180500.0,8.07,8.08,8.07,8.08,180500.0
2017-02-08 14:35:00,8.07,8.09,8.07,8.08,221100.0,8.07,8.09,8.07,8.08,221100.0
2017-02-08 14:40:00,8.08,8.08,8.07,8.08,195100.0,8.08,8.08,8.07,8.08,195100.0
2017-02-08 14:45:00,8.08,8.08,8.07,8.08,220000.0,8.08,8.08,8.07,8.08,220000.0
2017-02-08 14:50:00,8.07,8.08,8.07,8.08,78300.0,8.07,8.08,8.07,8.08,78300.0
2017-02-08 14:55:00,8.08,8.08,8.07,8.07,160000.0,8.08,8.08,8.07,8.07,160000.0
2017-02-08 15:00:00,8.07,8.08,8.06,8.08,331700.0,8.07,8.08,8.06,8.08,331700.0
2017-02-08 15:05:00,8.08,8.08,8.07,8.08,260000.0,8.08,8.08,8.07,8.08,260000.0
2017-02-08 15:10:00,8.08,8.09,8.07,8.09,313900.0,8.08,8.09,8.07,8.09,313900.0
2017-02-08 15:15:00,8.09,8.09,8.08,8.08,462250.0,8.09,8.09,8.08,8.08,462250.0
2017-02-08 15:20:00,8.08,8.09,8.07,8.07,252450.0,8.08,8.09,8.07,8.07,252450.0
2017-02-08 15:25:00,8.08,8.08,8.07,8.08,343000.0,8.08,8.08,8.07,8.08,343000.0
2017-02-08 15:30:00,8.08,8.08,8.07,8.07,370400.0,8.08,8.08,8.07,8.07,370400.0
2017-02-08 15:35:00,8.07,8.08,8.06,8.07,569150.0,8.07,8.08,8.06,8.07,569150.0
2017-02-08 15:40:00,8.07,8.07,8.06,8.07,485200.0,8.07,8.07,8.06,8.07,485200.0
2017-02-08 15:45:00,8.07,8.07,8.06,8.06,862850.0,8.07,8.07,8.06,8.06,862850.0
2017-02-08 15:50:00,8.06,8.07,8.06,8.07,789700.0,8.06,8.07,8.06,8.07,789700.0
2017-02-08 15:55:00,8.07,8.07,8.05,8.06,1095800.0,8.07,8.07,8.05,8.06,1095800.0
2017-02-09 09:30:00,8.09,8.12,8.07,8.1,319250.0,8.09,8.12,8.07,8.1,319250.0
2017-02-09 09:35:00,8.11,8.14,8.1,8.14,586200.0,8.11,8.14,8.1,8.14,586200.0
2017-02-09 09:40:00,8.13,8.13,8.1,8.12,316700.0,8.13,8.13,8.1,8.12,316700.0
2017-02-09 09:45:00,8.13,8.16,8.13,8.15,890100.0,8.13,8.16,8.13,8.15,890100.0
2017-02-09 09:50:00,8.15,8.16,8.14,8.15,275000.0,8.15,8.16,8.14,8.15,275000.0
2017-02-09 09:55:00,8.15,8.17,8.15,8.16,720850.0,8.15,8.17,8.15,8.16,720850.0
2017-02-09 10:00:00,8.17,8.17,8.14,8.16,613150.0,8.17,8.17,8.14,8.16,613150.0
2017-02-09 10:05:00,8.16,8.17,8.15,8.16,511700.0,8.16,8.17,8.15,8.16,511700.0
2017-02-09 10:10:00,8.16,8.18,8.15,8.17,651250.0,8.16,8.18,8.15,8.17,651250.0
2017-02-09 10:15:00,8.17,8.18,8.17,8.18,590450.0,8.17,8.18,8.17,8.18,590450.0
2017-02-09 10:20:00,8.18,8.19,8.16,8.17,770300.0,8.18,8.19,8.16,8.17,770300.0
2017-02-09 10:25:00,8.17,8.18,8.17,8.18,632850.0,8.17,8.18,8.17,8.18,632850.0
2017-02-09 10:30:00,8.18,8.2,8.18,8.19,930600.0,8.18,8.2,8.18,8.19,930600.0
2017-02-09 10:35:00,8.19,8.19,8.18,8.18,565350.0,8.19,8.19,8.18,8.18,565350.0
2017-02-09 10:40:00,8.19,8.19,8.18,8.19,437750.0,8.19,8.19,8.18,8.19,437750.0
2017-02-09 10:45:00,8.19,8.2,8.18,8.19,325700.0,8.19,8.2,8.18,8.19,325700.0
2017-02-09 10:50:00,8.19,8.2,8.19,8.2,573250.0,8.19,8.2,8.19,8.2,573250.0
2017-02-09 10:55:00,8.2,8.22,8.2,8.22,1404700.0,8.2,8.22,8.2,8.22,1404700.0
2017-02-09 11:00:00,8.22,8.23,8.2,8.2,1022300.0,8.22,8.23,8.2,8.2,1022300.0
2017-02-09 11:05:00,8.2,8.23,8.2,8.23,1209850.0,8.2,8.23,8.2,8.23,1209850.0
2017-02-09 11:10:00,8.22,8.24,8.22,8.23,1123150.0,8.22,8.24,8.22,8.23,1123150.0
2017-02-09 11:15:00,8.23,8.25,8.23,8.24,678050.0,8.23,8.25,8.23,8.24,678050.0
2017-02-09 11:20:00,8.24,8.25,8.23,8.25,470650.0,8.24,8.25,8.23,8.25,470650.0
2017-02-09 11:25:00,8.25,8.26,8.24,8.25,1026200.0,8.25,8.26,8.24,8.25,1026200.0
2017-02-09 11:30:00,8.25,8.26,8.24,8.25,1392150.0,8.25,8.26,8.24,8.25,1392150.0
2017-02-09 11:35:00,8.25,8.25,8.23,8.25,535150.0,8.25,8.25,8.23,8.25,535150.0
2017-02-09 11:40:00,8.25,8.25,8.24,8.25,198300.0,8.25,8.25,8.24,8.25,198300.0
2017-02-09 11:45:00,8.25,8.25,8.24,8.24,652350.0,8.25,8.25,8.24,8.24,652350.0
2017-02-09 11:50:00,8.24,8.25,8.24,8.25,896550.0,8.24,8.25,8.24,8.25,896550.0
2017-02-09 11:55:00,8.25,8.26,8.25,8.25,140800.0,8.25,8.26,8.25,8.25,140800.0
2017-02-09 12:00:00,8.25,8.26,8.25,8.26,678500.0,8.25,8.26,8.25,8.26,678500.0
2017-02-09 12:05:00,8.26,8.27,8.26,8.26,380950.0,8.26,8.27,8.26,8.26,380950.0
2017-02-09 12:10:00,8.27,8.27,8.26,8.27,317800.0,8.27,8.27,8.26,8.27,317800.0
2017-02-09 12:15:00,8.27,8.27,8.26,8.26,349250.0,8.27,8.27,8.26,8.26,349250.0
2017-02-09 12:20:00,8.26,8.28,8.26,8.28,616300.0,8.26,8.28,8.26,8.28,616300.0
2017-02-09 12:25:00,8.27,8.28,8.26,8.27,385600.0,8.27,8.28,8.26,8.27,385600.0
2017-02-09 12:30:00,8.27,8.28,8.26,8.26,245200.0,8.27,8.28,8.26,8.26,245200.0
2017-02-09 12:35:00,8.26,8.28,8.26,8.28,556100.0,8.26,8.28,8.26,8.28,556100.0
2017-02-09 12:40:00,8.27,8.28,8.26,8.27,791250.0,8.27,8.28,8.26,8.27,791250.0
2017-02-09 12:45:00,8.27,8.28,8.27,8.27,234050.0,8.27,8.28,8.27,8.27,234050.0
2017-02-09 12:50:00,8.27,8.29,8.27,8.28,576200.0,8.27,8.29,8.27,8.28,576200.0
2017-02-09 12:55:00,8.28,8.33,8.28,8.32,1529350.0,8.28,8.33,8.28,8.32,1529350.0
2017-02-09 13:00:00,8.32,8.33,8.29,8.29,986100.0,8.32,8.33,8.29,8.29,986100.0
2017-02-09 13:05:00,8.29,8.29,8.27,8.27,625000.0,8.29,8.29,8.27,8.27,625000.0
2017-02-09 13:10:00,8.28,8.29,8.28,8.28,275200.0,8.28,8.29,8.28,8.28,275200.0
2017-02-09 13:15:00,8.28,8.31,8.28,8.3,367400.0,8.28,8.31,8.28,8.3,367400.0
2017-02-09 13:20:00,8.3,8.3,8.29,8.29,197000.0,8.3,8.3,8.29,8.29,197000.0
2017-02-09 13:25:00,8.29,8.3,8.29,8.3,115600.0,8.29,8.3,8.29,8.3,115600.0
2017-02-09 13:30:00,8.3,8.3,8.29,8.29,429000.0,8.3,8.3,8.29,8.29,429000.0
2017-02-09 13:35:00,8.29,8.3,8.29,8.29,432250.0,8.29,8.3,8.29,8.29,432250.0
2017-02-09 13:40:00,8.29,8.32,8.29,8.31,723950.0,8.29,8.32,8.29,8.31,723950.0
2017-02-09 13:45:00,8.32,8.32,8.31,8.32,347150.0,8.32,8.32,8.31,8.32,347150.0
2017-02-09 13:50:00,8.32,8.32,8.31,8.31,430700.0,8.32,8.32,8.31,8.31,430700.0
2017-02-09 13:55:00,8.32,8.32,8.31,8.31,413750.0,8.32,8.32,8.31,8.31,413750.0
2017-02-09 14:00:00,8.32,8.34,8.32,8.33,1449100.0,8.32,8.34,8.32,8.33,1449100.0
2017-02-09 14:05:00,8.33,8.35,8.33,8.34,914300.0,8.33,8.35,8.33,8.34,914300.0
2017-02-09 14:10:00,8.33,8.35,8.33,8.34,750200.0,8.33,8.35,8.33,8.34,750200.0
2017-02-09 14:15:00,8.34,8.34,8.32,8.33,954300.0,8.34,8.34,8.32,8.33,954300.0
2017-02-09 14:20:00,8.33,8.34,8.32,8.33,501600.0,8.33,8.34,8.32,8.33,501600.0
2017-02-09 14:25:00,8.33,8.34,8.32,8.32,349850.0,8.33,8.34,8.32,8.32,349850.0
2017-02-09 14:30:00,8.32,8.33,8.32,8.33,566650.0,8.32,8.33,8.32,8.33,566650.0
2017-02-09 14:35:00,8.33,8.35,8.33,8.35,887150.0,8.33,8.35,8.33,8.35,887150.0
2017-02-09 14:40:00,8.35,8.35,8.34,8.34,735300.0,8.35,8.35,8.34,8.34,735300.0
2017-02-09 14:45:00,8.34,8.35,8.33,8.35,467400.0,8.34,8.35,8.33,8.35,467400.0
2017-02-09 14:50:00,8.35,8.35,8.34,8.34,263800.0,8.35,8.35,8.34,8.34,263800.0
2017-02-09 14:55:00,8.34,8.34,8.33,8.33,267950.0,8.34,8.34,8.33,8.33,267950.0
2017-02-09 15:00:00,8.33,8.34,8.33,8.33,503500.0,8.33,8.34,8.33,8.33,503500.0
2017-02-09 15:05:00,8.33,8.33,8.32,8.33,242300.0,8.33,8.33,8.32,8.33,242300.0
2017-02-09 15:10:00,8.33,8.33,8.32,8.32,466550.0,8.33,8.33,8.32,8.32,466550.0
2017-02-09 15:15:00,8.33,8.33,8.32,8.32,265000.0,8.33,8.33,8.32,8.32,265000.0
2017-02-09 15:20:00,8.33,8.33,8.32,8.33,909450.0,8.33,8.33,8.32,8.33,909450.0
2017-02-09 15:25:00,8.33,8.33,8.31,8.33,771600.0,8.33,8.33,8.31,8.33,771600.0
2017-02-09 15:30:00,8.32,8.33,8.31,8.31,547550.0,8.32,8.33,8.31,8.31,547550.0
2017-02-09 15:35:00,8.31,8.31,8.31,8.31,436200.0,8.31,8.31,8.31,8.31,436200.0
2017-02-09 15:40:00,8.31,8.32,8.31,8.31,869150.0,8.31,8.32,8.31,8.31,869150.0
2017-02-09 15:45:00,8.31,8.32,8.31,8.31,788200.0,8.31,8.32,8.31,8.31,788200.0
2017-02-09 15:50:00,8.31,8.31,8.3,8.3,1625550.0,8.31,8.31,8.3,8.3,1625550.0
2017-02-09 15:55:00,8.3,8.31,8.3,8.31,3297050.0,8.3,8.31,8.3,8.31,3297050.0
2017-02-10 09:30:00,8.33,8.39,8.33,8.38,688600.0,8.33,8.39,8.33,8.38,688600.0
2017-02-10 09:35:00,8.39,8.39,8.36,8.37,523250.0,8.39,8.39,8.36,8.37,523250.0
2017-02-10 09:40:00,8.36,8.41,8.36,8.41,1332200.0,8.36,8.41,8.36,8.41,1332200.0
2017-02-10 09:45:00,8.41,8.41,8.38,8.39,654200.0,8.41,8.41,8.38,8.39,654200.0
2017-02-10 09:50:00,8.38,8.42,8.37,8.4,1020300.0,8.38,8.42,8.37,8.4,1020300.0
2017-02-10 09:55:00,8.39,8.4,8.37,8.39,254000.0,8.39,8.4,8.37,8.39,254000.0
2017-02-10 10:00:00,8.4,8.4,8.38,8.4,506850.0,8.4,8.4,8.38,8.4,506850.0
2017-02-10 10:05:00,8.4,8.41,8.39,8.41,918950.0,8.4,8.41,8.39,8.41,918950.0
2017-02-10 10:10:00,8.4,8.4,8.39,8.4,208150.0,8.4,8.4,8.39,8.4,208150.0
2017-02-10 10:15:00,8.4,8.4,8.38,8.38,345000.0,8.4,8.4,8.38,8.38,345000.0
2017-02-10 10:20:00,8.39,8.39,8.37,8.37,490200.0,8.39,8.39,8.37,8.37,490200.0
2017-02-10 10:25:00,8.37,8.38,8.36,8.37,482500.0,8.37,8.38,8.36,8.37,482500.0
2017-02-10 10:30:00,8.36,8.37,8.34,8.35,896200.0,8.36,8.37,8.34,8.35,896200.0
2017-02-10 10:35:00,8.34,8.35,8.33,8.34,548250.0,8.34,8.35,8.33,8.34,548250.0
2017-02-10 10:40:00,8.34,8.35,8.33,8.34,713400.0,8.34,8.35,8.33,8.34,713400.0
2017-02-10 10:45:00,8.34,8.36,8.34,8.36,386600.0,8.34,8.36,8.34,8.36,386600.0
2017-02-10 10:50:00,8.36,8.37,8.35,8.36,459200.0,8.36,8.37,8.35,8.36,459200.0
2017-02-10 10:55:00,8.36,8.36,8.33,8.35,376000.0,8.36,8.36,8.33,8.35,376000.0
2017-02-10 11:00:00,8.35,8.35,8.33,8.33,186300.0,8.35,8.35,8.33,8.33,186300.0
2017-02-10 11:05:00,8.34,8.34,8.32,8.33,263700.0,8.34,8.34,8.32,8.33,263700.0
2017-02-10 11:10:00,8.32,8.34,8.32,8.33,361250.0,8.32,8.34,8.32,8.33,361250.0
2017-02-10 11:15:00,8.32,8.34,8.32,8.33,825400.0,8.32,8.34,8.32,8.33,825400.0
2017-02-10 11:20:00,8.33,8.34,8.33,8.34,399300.0,8.33,8.34,8.33,8.34,399300.0
2017-02-10 11:25:00,8.34,8.34,8.32,8.32,422450.0,8.34,8.34,8.32,8.32,422450.0
2017-02-10 11:30:00,8.32,8.32,8.3,8.31,659150.0,8.32,8.32,8.3,8.31,659150.0
2017-02-10 11:35:00,8.31,8.33,8.3,8.32,308300.0,8.31,8.33,8.3,8.32,308300.0
2017-02-10 11:40:00,8.32,8.35,8.32,8.33,918600.0,8.32,8.35,8.32,8.33,918600.0
2017-02-10 11:45:00,8.32,8.33,8.31,8.33,735200.0,8.32,8.33,8.31,8.33,735200.0
2017-02-10 11:50:00,8.34,8.34,8.32,8.33,621350.0,8.34,8.34,8.32,8.33,621350.0
2017-02-10 11:55:00,8.33,8.33,8.32,8.32,227500.0,8.33,8.33,8.32,8.32,227500.0
2017-02-10 12:00:00,8.33,8.33,8.31,8.31,251600.0,8.33,8.33,8.31,8.31,251600.0
2017-02-10 12:05:00,8.31,8.32,8.31,8.32,240500.0,8.31,8.32,8.31,8.32,240500.0
2017-02-10 12:10:00,8.31,8.32,8.31,8.31,435000.0,8.31,8.32,8.31,8.31,435000.0
2017-02-10 12:15:00,8.31,8.32,8.3,8.31,1647900.0,8.31,8.32,8.3,8.31,1647900.0
2017-02-10 12:20:00,8.31,8.32,8.3,8.3,667500.0,8.31,8.32,8.3,8.3,667500.0
2017-02-10 12:25:00,8.31,8.32,8.3,8.32,630550.0,8.31,8.32,8.3,8.32,630550.0
2017-02-10 12:30:00,8.32,8.32,8.31,8.31,285000.0,8.32,8.32,8.31,8.31,285000.0
2017-02-10 12:35:00,8.31,8.31,8.29,8.31,219900.0,8.31,8.31,8.29,8.31,219900.0
2017-02-10 12:40:00,8.31,8.31,8.3,8.31,55000.0,8.31,8.31,8.3,8.31,55000.0
2017-02-10 12:45:00,8.3,8.31,8.3,8.31,238050.0,8.3,8.31,8.3,8.31,238050.0
2017-02-10 12:50:00,8.3,8.31,8.3,8.31,382650.0,8.3,8.31,8.3,8.31,382650.0
2017-02-10 12:55:00,8.3,8.31,8.3,8.3,425000.0,8.3,8.31,8.3,8.3,425000.0
2017-02-10 13:00:00,8.3,8.3,8.29,8.3,409100.0,8.3,8.3,8.29,8.3,409100.0
2017-02-10 13:05:00,8.3,8.3,8.29,8.3,446250.0,8.3,8.3,8.29,8.3,446250.0
2017-02-10 13:10:00,8.29,8.3,8.29,8.3,345000.0,8.29,8.3,8.29,8.3,345000.0
2017-02-10 13:15:00,8.3,8.3,8.29,8.3,225000.0,8.3,8.3,8.29,8.3,225000.0
2017-02-10 13:20:00,8.3,8.3,8.29,8.3,255000.0,8.3,8.3,8.29,8.3,255000.0
2017-02-10 13:25:00,8.31,8.31,8.3,8.3,173500.0,8.31,8.31,8.3,8.3,173500.0
2017-02-10 13:30:00,8.3,8.3,8.3,8.3,180000.0,8.3,8.3,8.3,8.3,180000.0
2017-02-10 13:35:00,8.3,8.3,8.29,8.29,228700.0,8.3,8.3,8.29,8.29,228700.0
2017-02-10 13:40:00,8.29,8.3,8.28,8.29,262250.0,8.29,8.3,8.28,8.29,262250.0
2017-02-10 13:45:00,8.3,8.3,8.29,8.29,456150.0,8.3,8.3,8.29,8.29,456150.0
2017-02-10 13:50:00,8.29,8.3,8.28,8.29,373450.0,8.29,8.3,8.28,8.29,373450.0
2017-02-10 13:55:00,8.29,8.29,8.28,8.29,164750.0,8.29,8.29,8.28,8.29,164750.0
2017-02-10 14:00:00,8.29,8.29,8.28,8.28,278400.0,8.29,8.29,8.28,8.28,278400.0
2017-02-10 14:05:00,8.28,8.29,8.27,8.28,160750.0,8.28,8.29,8.27,8.28,160750.0
2017-02-10 14:10:00,8.28,8.28,8.27,8.28,568500.0,8.28,8.28,8.27,8.28,568500.0
2017-02-10 14:15:00,8.28,8.28,8.27,8.28,164700.0,8.28,8.28,8.27,8.28,164700.0
2017-02-10 14:20:00,8.28,8.29,8.27,8.28,470000.0,8.28,8.29,8.27,8.28,470000.0
2017-02-10 14:25:00,8.28,8.28,8.27,8.28,125900.0,8.28,8.28,8.27,8.28,125900.0
2017-02-10 14:30:00,8.28,8.29,8.28,8.28,185050.0,8.28,8.29,8.28,8.28,185050.0
2017-02-10 14:35:00,8.28,8.28,8.26,8.27,342300.0,8.28,8.28,8.26,8.27,342300.0
2017-02-10 14:40:00,8.27,8.28,8.26,8.27,392500.0,8.27,8.28,8.26,8.27,392500.0
2017-02-10 14:45:00,8.27,8.27,8.27,8.27,57250.0,8.27,8.27,8.27,8.27,57250.0
2017-02-10 14:50:00,8.26,8.27,8.26,8.27,272900.0,8.26,8.27,8.26,8.27,272900.0
2017-02-10 14:55:00,8.26,8.27,8.26,8.26,285300.0,8.26,8.27,8.26,8.26,285300.0
2017-02-10 15:00:00,8.26,8.27,8.26,8.26,314150.0,8.26,8.27,8.26,8.26,314150.0
2017-02-10 15:05:00,8.26,8.27,8.26,8.26,152500.0,8.26,8.27,8.26,8.26,152500.0
2017-02-10 15:10:00,8.27,8.27,8.26,8.26,52200.0,8.27,8.27,8.26,8.26,52200.0
2017-02-10 15:15:00,8.26,8.27,8.26,8.26,211500.0,8.26,8.27,8.26,8.26,211500.0
2017-02-10 15:20:00,8.26,8.26,8.26,8.26,81750.0,8.26,8.26,8.26,8.26,81750.0
2017-02-10 15:25:00,8.26,8.27,8.26,8.26,323950.0,8.26,8.27,8.26,8.26,323950.0
2017-02-10 15:30:00,8.27,8.27,8.26,8.27,282900.0,8.27,8.27,8.26,8.27,282900.0
2017-02-10 15:35:00,8.27,8.28,8.27,8.28,485000.0,8.27,8.28,8.27,8.28,485000.0
2017-02-10 15:40:00,8.28,8.28,8.28,8.28,296000.0,8.28,8.28,8.28,8.28,296000.0
2017-02-10 15:45:00,8.28,8.28,8.27,8.27,523200.0,8.28,8.28,8.27,8.27,523200.0
2017-02-10 15:50:00,8.27,8.27,8.27,8.27,590250.0,8.27,8.27,8.27,8.27,590250.0
2017-02-10 15:55:00,8.27,8.28,8.26,8.27,1221350.0,8.27,8.28,8.26,8.27,1221350.0
2017-02-13 09:30:00,8.31,8.33,8.29,8.32,698500.0,8.31,8.33,8.29,8.32,698500.0
2017-02-13 09:35:00,8.32,8.36,8.3,8.35,726700.0,8.32,8.36,8.3,8.35,726700.0
2017-02-13 09:40:00,8.33,8.34,8.31,8.34,252250.0,8.33,8.34,8.31,8.34,252250.0
2017-02-13 09:45:00,8.35,8.35,8.33,8.33,212850.0,8.35,8.35,8.33,8.33,212850.0
2017-02-13 09:50:00,8.34,8.36,8.34,8.36,389050.0,8.34,8.36,8.34,8.36,389050.0
2017-02-13 09:55:00,8.36,8.36,8.33,8.36,766500.0,8.36,8.36,8.33,8.36,766500.0
2017-02-13 10:00:00,8.36,8.37,8.35,8.37,260000.0,8.36,8.37,8.35,8.37,260000.0
2017-02-13 10:05:00,8.37,8.39,8.37,8.38,697650.0,8.37,8.39,8.37,8.38,697650.0
2017-02-13 10:10:00,8.38,8.39,8.37,8.37,408700.0,8.38,8.39,8.37,8.37,408700.0
2017-02-13 10:15:00,8.37,8.37,8.36,8.37,240450.0,8.37,8.37,8.36,8.37,240450.0
2017-02-13 10:20:00,8.37,8.37,8.36,8.37,157550.0,8.37,8.37,8.36,8.37,157550.0
2017-02-13 10:25:00,8.36,8.37,8.36,8.37,162500.0,8.36,8.37,8.36,8.37,162500.0
2017-02-13 10:30:00,8.37,8.37,8.36,8.36,299150.0,8.37,8.37,8.36,8.36,299150.0
2017-02-13 10:35:00,8.36,8.36,8.33,8.34,475750.0,8.36,8.36,8.33,8.34,475750.0
2017-02-13 10:40:00,8.34,8.35,8.33,8.34,165800.0,8.34,8.35,8.33,8.34,165800.0
2017-02-13 10:45:00,8.34,8.35,8.33,8.35,545600.0,8.34,8.35,8.33,8.35,545600.0
2017-02-13 10:50:00,8.35,8.36,8.35,8.36,445150.0,8.35,8.36,8.35,8.36,445150.0
2017-02-13 10:55:00,8.36,8.36,8.35,8.35,230600.0,8.36,8.36,8.35,8.35,230600.0
2017-02-13 11:00:00,8.35,8.36,8.34,8.36,628850.0,8.35,8.36,8.34,8.36,628850.0
2017-02-13 11:05:00,8.36,8.36,8.36,8.36,90000.0,8.36,8.36,8.36,8.36,90000.0
2017-02-13 11:10:00,8.36,8.37,8.36,8.37,229500.0,8.36,8.37,8.36,8.37,229500.0
2017-02-13 11:15:00,8.38,8.38,8.38,8.38,165300.0,8.38,8.38,8.38,8.38,165300.0
2017-02-13 11:20:00,8.38,8.38,8.37,8.38,196500.0,8.38,8.38,8.37,8.38,196500.0
2017-02-13 11:25:00,8.38,8.38,8.37,8.38,203000.0,8.38,8.38,8.37,8.38,203000.0
2017-02-13 11:30:00,8.37,8.38,8.37,8.37,15000.0,8.37,8.38,8.37,8.37,15000.0
2017-02-13 11:35:00,8.37,8.37,8.36,8.36,416900.0,8.37,8.37,8.36,8.36,416900.0
2017-02-13 11:40:00,8.36,8.36,8.36,8.36,145000.0,8.36,8.36,8.36,8.36,145000.0
2017-02-13 11:45:00,8.36,8.37,8.36,8.37,205000.0,8.36,8.37,8.36,8.37,205000.0
2017-02-13 11:50:00,8.37,8.37,8.35,8.36,277750.0,8.37,8.37,8.35,8.36,277750.0
2017-02-13 11:55:00,8.36,8.36,8.35,8.35,134050.0,8.36,8.36,8.35,8.35,134050.0
2017-02-13 12:00:00,8.35,8.35,8.35,8.35,55000.0,8.35,8.35,8.35,8.35,55000.0
2017-02-13 12:05:00,8.36,8.36,8.34,8.35,685400.0,8.36,8.36,8.34,8.35,685400.0
2017-02-13 12:10:00,8.35,8.35,8.34,8.35,192950.0,8.35,8.35,8.34,8.35,192950.0
2017-02-13 12:15:00,8.34,8.35,8.34,8.34,523550.0,8.34,8.35,8.34,8.34,523550.0
2017-02-13 12:20:00,8.34,8.34,8.34,8.34,125750.0,8.34,8.34,8.34,8.34,125750.0
2017-02-13 12:25:00,8.33,8.34,8.33,8.34,93450.0,8.33,8.34,8.33,8.34,93450.0
2017-02-13 12:30:00,8.33,8.34,8.33,8.34,219450.0,8.33,8.34,8.33,8.34,219450.0
2017-02-13 12:35:00,8.34,8.34,8.33,8.34,500000.0,8.34,8.34,8.33,8.34,500000.0
2017-02-13 12:40:00,8.34,8.35,8.34,8.34,370000.0,8.34,8.35,8.34,8.34,370000.0
2017-02-13 12:45:00,8.34,8.34,8.33,8.33,230200.0,8.34,8.34,8.33,8.33,230200.0
2017-02-13 12:50:00,8.34,8.34,8.33,8.33,160000.0,8.34,8.34,8.33,8.33,160000.0
2017-02-13 12:55:00,8.33,8.34,8.33,8.34,357800.0,8.33,8.34,8.33,8.34,357800.0
2017-02-13 13:00:00,8.34,8.34,8.34,8.34,234650.0,8.34,8.34,8.34,8.34,234650.0
2017-02-13 13:05:00,8.34,8.35,8.34,8.34,50000.0,8.34,8.35,8.34,8.34,50000.0
2017-02-13 13:10:00,8.34,8.35,8.34,8.34,50000.0,8.34,8.35,8.34,8.34,50000.0
2017-02-13 13:15:00,8.35,8.35,8.34,8.35,120000.0,8.35,8.35,8.34,8.35,120000.0
2017-02-13 13:20:00,8.35,8.36,8.35,8.35,260400.0,8.35,8.36,8.35,8.35,260400.0
2017-02-13 13:25:00,8.35,8.35,8.33,8.33,513850.0,8.35,8.35,8.33,8.33,513850.0
2017-02-13 13:30:00,8.34,8.35,8.33,8.34,95000.0,8.34,8.35,8.33,8.34,95000.0
2017-02-13 13:35:00,8.34,8.35,8.34,8.34,57500.0,8.34,8.35,8.34,8.34,57500.0
2017-02-13 13:40:00,8.35,8.36,8.35,8.35,278250.0,8.35,8.36,8.35,8.35,278250.0
2017-02-13 13:45:00,8.34,8.35,8.34,8.34,390500.0,8.34,8.35,8.34,8.34,390500.0
2017-02-13 13:50:00,8.34,8.35,8.34,8.34,180350.0,8.34,8.35,8.34,8.34,180350.0
2017-02-13 13:55:00,8.34,8.35,8.34,8.35,83850.0,8.34,8.35,8.34,8.35,83850.0
2017-02-13 14:00:00,8.35,8.35,8.34,8.35,193900.0,8.35,8.35,8.34,8.35,193900.0
2017-02-13 14:05:00,8.35,8.35,8.34,8.34,168000.0,8.35,8.35,8.34,8.34,168000.0
2017-02-13 14:10:00,8.35,8.35,8.35,8.35,5000.0,8.35,8.35,8.35,8.35,5000.0
2017-02-13 14:15:00,8.34,8.35,8.34,8.34,40000.0,8.34,8.35,8.34,8.34,40000.0
2017-02-13 14:20:00,8.35,8.35,8.34,8.34,295000.0,8.35,8.35,8.34,8.34,295000.0
2017-02-13 14:25:00,8.34,8.34,8.34,8.34,282800.0,8.34,8.34,8.34,8.34,282800.0
2017-02-13 14:30:00,8.34,8.34,8.34,8.34,81000.0,8.34,8.34,8.34,8.34,81000.0
2017-02-13 14:35:00,8.34,8.34,8.33,8.33,104500.0,8.34,8.34,8.33,8.33,104500.0
2017-02-13 14:40:00,8.34,8.34,8.34,8.34,5000.0,8.34,8.34,8.34,8.34,5000.0
2017-02-13 14:45:00,8.34,8.34,8.34,8.34,75000.0,8.34,8.34,8.34,8.34,75000.0
2017-02-13 14:50:00,8.34,8.34,8.33,8.33,172300.0,8.34,8.34,8.33,8.33,172300.0
2017-02-13 14:55:00,8.33,8.33,8.31,8.32,223400.0,8.33,8.33,8.31,8.32,223400.0
2017-02-13 15:00:00,8.32,8.32,8.31,8.31,180000.0,8.32,8.32,8.31,8.31,180000.0
2017-02-13 15:05:00,8.31,8.32,8.31,8.31,59400.0,8.31,8.32,8.31,8.31,59400.0
2017-02-13 15:10:00,8.31,8.32,8.3,8.3,537350.0,8.31,8.32,8.3,8.3,537350.0
2017-02-13 15:15:00,8.3,8.32,8.3,8.31,240850.0,8.3,8.32,8.3,8.31,240850.0
2017-02-13 15:20:00,8.31,8.31,8.29,8.29,386950.0,8.31,8.31,8.29,8.29,386950.0
2017-02-13 15:25:00,8.3,8.3,8.29,8.29,36900.0,8.3,8.3,8.29,8.29,36900.0
2017-02-13 15:30:00,8.29,8.29,8.28,8.28,679850.0,8.29,8.29,8.28,8.28,679850.0
2017-02-13 15:35:00,8.28,8.3,8.28,8.29,230550.0,8.28,8.3,8.28,8.29,230550.0
2017-02-13 15:40:00,8.29,8.29,8.28,8.28,296150.0,8.29,8.29,8.28,8.28,296150.0
2017-02-13 15:45:00,8.28,8.29,8.28,8.28,424950.0,8.28,8.29,8.28,8.28,424950.0
2017-02-13 15:50:00,8.28,8.28,8.27,8.27,513500.0,8.28,8.28,8.27,8.27,513500.0
2017-02-13 15:55:00,8.27,8.28,8.27,8.28,1225550.0,8.27,8.28,8.27,8.28,1225550.0
2017-02-14 09:30:00,8.28,8.34,8.27,8.34,632250.0,8.28,8.34,8.27,8.34,632250.0
2017-02-14 09:35:00,8.34,8.38,8.34,8.37,970500.0,8.34,8.38,8.34,8.37,970500.0
2017-02-14 09:40:00,8.37,8.38,8.33,8.34,759600.0,8.37,8.38,8.33,8.34,759600.0
2017-02-14 09:45:00,8.35,8.37,8.34,8.37,392300.0,8.35,8.37,8.34,8.37,392300.0
2017-02-14 09:50:00,8.36,8.38,8.36,8.37,1607950.0,8.36,8.38,8.36,8.37,1607950.0
2017-02-14 09:55:00,8.37,8.37,8.35,8.37,365050.0,8.37,8.37,8.35,8.37,365050.0
2017-02-14 10:00:00,8.37,8.38,8.36,8.37,1135150.0,8.37,8.38,8.36,8.37,1135150.0
2017-02-14 10:05:00,8.37,8.38,8.36,8.37,562600.0,8.37,8.38,8.36,8.37,562600.0
2017-02-14 10:10:00,8.37,8.38,8.36,8.38,787500.0,8.37,8.38,8.36,8.38,787500.0
2017-02-14 10:15:00,8.38,8.38,8.36,8.37,465900.0,8.38,8.38,8.36,8.37,465900.0
2017-02-14 10:20:00,8.37,8.38,8.37,8.37,215900.0,8.37,8.38,8.37,8.37,215900.0
2017-02-14 10:25:00,8.37,8.4,8.37,8.4,576700.0,8.37,8.4,8.37,8.4,576700.0
2017-02-14 10:30:00,8.4,8.4,8.39,8.4,727700.0,8.4,8.4,8.39,8.4,727700.0
2017-02-14 10:35:00,8.4,8.42,8.4,8.41,580400.0,8.4,8.42,8.4,8.41,580400.0
2017-02-14 10:40:00,8.41,8.41,8.37,8.37,383300.0,8.41,8.41,8.37,8.37,383300.0
2017-02-14 10:45:00,8.37,8.38,8.37,8.38,699700.0,8.37,8.38,8.37,8.38,699700.0
2017-02-14 10:50:00,8.37,8.38,8.37,8.37,271700.0,8.37,8.38,8.37,8.37,271700.0
2017-02-14 10:55:00,8.37,8.37,8.36,8.37,168350.0,8.37,8.37,8.36,8.37,168350.0
2017-02-14 11:00:00,8.36,8.38,8.36,8.37,421650.0,8.36,8.38,8.36,8.37,421650.0
2017-02-14 11:05:00,8.37,8.37,8.34,8.35,484750.0,8.37,8.37,8.34,8.35,484750.0
2017-02-14 11:10:00,8.35,8.38,8.35,8.37,971150.0,8.35,8.38,8.35,8.37,971150.0
2017-02-14 11:15:00,8.36,8.36,8.35,8.35,281600.0,8.36,8.36,8.35,8.35,281600.0
2017-02-14 11:20:00,8.35,8.36,8.35,8.36,91400.0,8.35,8.36,8.35,8.36,91400.0
2017-02-14 11:25:00,8.35,8.37,8.35,8.36,247750.0,8.35,8.37,8.35,8.36,247750.0
2017-02-14 11:30:00,8.35,8.37,8.35,8.37,120000.0,8.35,8.37,8.35,8.37,120000.0
2017-02-14 11:35:00,8.36,8.36,8.36,8.36,20000.0,8.36,8.36,8.36,8.36,20000.0
2017-02-14 11:40:00,8.36,8.36,8.36,8.36,110000.0,8.36,8.36,8.36,8.36,110000.0
2017-02-14 11:45:00,8.35,8.36,8.35,8.35,15000.0,8.35,8.36,8.35,8.35,15000.0
2017-02-14 11:50:00,8.35,8.35,8.34,8.34,195000.0,8.35,8.35,8.34,8.34,195000.0
2017-02-14 11:55:00,8.34,8.36,8.34,8.35,87350.0,8.34,8.36,8.34,8.35,87350.0
2017-02-14 12:00:00,8.35,8.35,8.35,8.35,85400.0,8.35,8.35,8.35,8.35,85400.0
2017-02-14 12:05:00,8.35,8.37,8.35,8.36,197800.0,8.35,8.37,8.35,8.36,197800.0
2017-02-14 12:10:00,8.36,8.36,8.36,8.36,40100.0,8.36,8.36,8.36,8.36,40100.0
2017-02-14 12:15:00,8.35,8.37,8.35,8.36,421200.0,8.35,8.37,8.35,8.36,421200.0
2017-02-14 12:20:00,8.37,8.37,8.36,8.36,128900.0,8.37,8.37,8.36,8.36,128900.0
2017-02-14 12:25:00,8.36,8.36,8.36,8.36,117650.0,8.36,8.36,8.36,8.36,117650.0
2017-02-14 12:30:00,8.36,8.37,8.36,8.37,314650.0,8.36,8.37,8.36,8.37,314650.0
2017-02-14 12:35:00,8.37,8.37,8.37,8.37,21500.0,8.37,8.37,8.37,8.37,21500.0
2017-02-14 12:40:00,8.37,8.37,8.36,8.36,210400.0,8.37,8.37,8.36,8.36,210400.0
2017-02-14 12:45:00,8.36,8.36,8.36,8.36,65000.0,8.36,8.36,8.36,8.36,65000.0
2017-02-14 12:50:00,8.36,8.37,8.36,8.37,156700.0,8.36,8.37,8.36,8.37,156700.0
2017-02-14 12:55:00,8.37,8.38,8.37,8.37,67600.0,8.37,8.38,8.37,8.37,67600.0
2017-02-14 13:00:00,8.37,8.38,8.37,8.38,207200.0,8.37,8.38,8.37,8.38,207200.0
2017-02-14 13:05:00,8.38,8.39,8.37,8.38,454650.0,8.38,8.39,8.37,8.38,454650.0
2017-02-14 13:10:00,8.39,8.39,8.38,8.38,105000.0,8.39,8.39,8.38,8.38,105000.0
2017-02-14 13:15:00,8.39,8.39,8.38,8.38,407550.0,8.39,8.39,8.38,8.38,407550.0
2017-02-14 13:20:00,8.38,8.38,8.38,8.38,216450.0,8.38,8.38,8.38,8.38,216450.0
2017-02-14 13:25:00,8.38,8.39,8.38,8.39,224050.0,8.38,8.39,8.38,8.39,224050.0
2017-02-14 13:30:00,8.39,8.39,8.39,8.39,160000.0,8.39,8.39,8.39,8.39,160000.0
2017-02-14 13:35:00,8.39,8.39,8.38,8.39,84000.0,8.39,8.39,8.38,8.39,84000.0
2017-02-14 13:40:00,8.38,8.39,8.38,8.38,94950.0,8.38,8.39,8.38,8.38,94950.0
2017-02-14 13:45:00,8.38,8.38,8.37,8.38,82500.0,8.38,8.38,8.37,8.38,82500.0
2017-02-14 13:50:00,8.38,8.38,8.37,8.38,137300.0,8.38,8.38,8.37,8.38,137300.0
2017-02-14 13:55:00,8.38,8.38,8.38,8.38,70000.0,8.38,8.38,8.38,8.38,70000.0
2017-02-14 14:00:00,8.38,8.39,8.38,8.39,130000.0,8.38,8.39,8.38,8.39,130000.0
2017-02-14 14:05:00,8.39,8.39,8.38,8.39,45000.0,8.39,8.39,8.38,8.39,45000.0
2017-02-14 14:10:00,8.39,8.4,8.38,8.39,200600.0,8.39,8.4,8.38,8.39,200600.0
2017-02-14 14:15:00,8.4,8.4,8.39,8.4,185000.0,8.4,8.4,8.39,8.4,185000.0
2017-02-14 14:20:00,8.4,8.4,8.39,8.4,159350.0,8.4,8.4,8.39,8.4,159350.0
2017-02-14 14:25:00,8.4,8.4,8.39,8.39,129750.0,8.4,8.4,8.39,8.39,129750.0
2017-02-14 14:30:00,8.39,8.4,8.39,8.39,40000.0,8.39,8.4,8.39,8.39,40000.0
2017-02-14 14:35:00,8.39,8.39,8.38,8.38,185900.0,8.39,8.39,8.38,8.38,185900.0
2017-02-14 14:40:00,8.39,8.39,8.38,8.39,335000.0,8.39,8.39,8.38,8.39,335000.0
2017-02-14 14:45:00,8.39,8.39,8.38,8.38,209000.0,8.39,8.39,8.38,8.38,209000.0
2017-02-14 14:50:00,8.38,8.38,8.38,8.38,11800.0,8.38,8.38,8.38,8.38,11800.0
2017-02-14 14:55:00,8.38,8.38,8.38,8.38,142500.0,8.38,8.38,8.38,8.38,142500.0
2017-02-14 15:00:00,8.38,8.39,8.38,8.39,330000.0,8.38,8.39,8.38,8.39,330000.0
2017-02-14 15:05:00,8.38,8.39,8.38,8.38,290950.0,8.38,8.39,8.38,8.38,290950.0
2017-02-14 15:10:00,8.38,8.39,8.38,8.38,115000.0,8.38,8.39,8.38,8.38,115000.0
2017-02-14 15:15:00,8.38,8.39,8.38,8.38,164650.0,8.38,8.39,8.38,8.38,164650.0
2017-02-14 15:20:00,8.38,8.38,8.38,8.38,161200.0,8.38,8.38,8.38,8.38,161200.0
2017-02-14 15:25:00,8.38,8.38,8.38,8.38,132000.0,8.38,8.38,8.38,8.38,132000.0
2017-02-14 15:30:00,8.38,8.38,8.37,8.38,216500.0,8.38,8.38,8.37,8.38,216500.0
2017-02-14 15:35:00,8.38,8.39,8.38,8.38,208000.0,8.38,8.39,8.38,8.38,208000.0
2017-02-14 15:40:00,8.38,8.39,8.38,8.39,414600.0,8.38,8.39,8.38,8.39,414600.0
2017-02-14 15:45:00,8.39,8.39,8.38,8.38,574600.0,8.39,8.39,8.38,8.38,574600.0
2017-02-14 15:50:00,8.38,8.38,8.38,8.38,662400.0,8.38,8.38,8.38,8.38,662400.0
2017-02-14 15:55:00,8.38,8.39,8.38,8.39,927450.0,8.38,8.39,8.38,8.39,927450.0
2017-02-15 09:30:00,8.4,8.4,8.38,8.39,415400.0,8.4,8.4,8.38,8.39,415400.0
2017-02-15 09:35:00,8.39,8.41,8.39,8.41,295100.0,8.39,8.41,8.39,8.41,295100.0
2017-02-15 09:40:00,8.41,8.46,8.41,8.45,1586450.0,8.41,8.46,8.41,8.45,1586450.0
2017-02-15 09:45:00,8.46,8.47,8.44,8.46,720800.0,8.46,8.47,8.44,8.46,720800.0
2017-02-15 09:50:00,8.47,8.51,8.45,8.49,1688150.0,8.47,8.51,8.45,8.49,1688150.0
2017-02-15 09:55:00,8.49,8.5,8.49,8.5,1133950.0,8.49,8.5,8.49,8.5,1133950.0
2017-02-15 10:00:00,8.49,8.5,8.49,8.49,397200.0,8.49,8.5,8.49,8.49,397200.0
2017-02-15 10:05:00,8.49,8.5,8.46,8.48,748900.0,8.49,8.5,8.46,8.48,748900.0
2017-02-15 10:10:00,8.48,8.5,8.48,8.49,1088800.0,8.48,8.5,8.48,8.49,1088800.0
2017-02-15 10:15:00,8.49,8.5,8.47,8.48,426950.0,8.49,8.5,8.47,8.48,426950.0
2017-02-15 10:20:00,8.47,8.48,8.47,8.48,265500.0,8.47,8.48,8.47,8.48,265500.0
2017-02-15 10:25:00,8.48,8.48,8.45,8.46,374500.0,8.48,8.48,8.45,8.46,374500.0
2017-02-15 10:30:00,8.46,8.47,8.45,8.47,201100.0,8.46,8.47,8.45,8.47,201100.0
2017-02-15 10:35:00,8.47,8.48,8.46,8.47,137050.0,8.47,8.48,8.46,8.47,137050.0
2017-02-15 10:40:00,8.47,8.47,8.46,8.47,185000.0,8.47,8.47,8.46,8.47,185000.0
2017-02-15 10:45:00,8.48,8.49,8.47,8.47,700000.0,8.48,8.49,8.47,8.47,700000.0
2017-02-15 10:50:00,8.46,8.49,8.46,8.48,754350.0,8.46,8.49,8.46,8.48,754350.0
2017-02-15 10:55:00,8.47,8.48,8.46,8.48,333600.0,8.47,8.48,8.46,8.48,333600.0
2017-02-15 11:00:00,8.48,8.48,8.46,8.46,347100.0,8.48,8.48,8.46,8.46,347100.0
2017-02-15 11:05:00,8.46,8.47,8.45,8.47,865000.0,8.46,8.47,8.45,8.47,865000.0
2017-02-15 11:10:00,8.47,8.47,8.47,8.47,130000.0,8.47,8.47,8.47,8.47,130000.0
2017-02-15 11:15:00,8.47,8.49,8.47,8.48,285800.0,8.47,8.49,8.47,8.48,285800.0
2017-02-15 11:20:00,8.48,8.49,8.48,8.48,80000.0,8.48,8.49,8.48,8.48,80000.0
2017-02-15 11:25:00,8.49,8.5,8.49,8.49,743300.0,8.49,8.5,8.49,8.49,743300.0
2017-02-15 11:30:00,8.49,8.49,8.48,8.48,331950.0,8.49,8.49,8.48,8.48,331950.0
2017-02-15 11:35:00,8.48,8.49,8.48,8.48,613400.0,8.48,8.49,8.48,8.48,613400.0
2017-02-15 11:40:00,8.48,8.49,8.47,8.47,140750.0,8.48,8.49,8.47,8.47,140750.0
2017-02-15 11:45:00,8.46,8.47,8.46,8.46,588450.0,8.46,8.47,8.46,8.46,588450.0
2017-02-15 11:50:00,8.46,8.46,8.46,8.46,123600.0,8.46,8.46,8.46,8.46,123600.0
2017-02-15 11:55:00,8.46,8.46,8.44,8.45,207850.0,8.46,8.46,8.44,8.45,207850.0
2017-02-15 12:00:00,8.45,8.48,8.45,8.47,1641450.0,8.45,8.48,8.45,8.47,1641450.0
2017-02-15 12:05:00,8.47,8.48,8.47,8.47,150000.0,8.47,8.48,8.47,8.47,150000.0
2017-02-15 12:10:00,8.47,8.47,8.46,8.47,204350.0,8.47,8.47,8.46,8.47,204350.0
2017-02-15 12:15:00,8.47,8.48,8.46,8.47,499250.0,8.47,8.48,8.46,8.47,499250.0
2017-02-15 12:20:00,8.48,8.48,8.46,8.47,192900.0,8.48,8.48,8.46,8.47,192900.0
2017-02-15 12:25:00,8.47,8.47,8.46,8.47,115000.0,8.47,8.47,8.46,8.47,115000.0
2017-02-15 12:30:00,8.47,8.47,8.46,8.46,104400.0,8.47,8.47,8.46,8.46,104400.0
2017-02-15 12:35:00,8.46,8.49,8.46,8.49,498500.0,8.46,8.49,8.46,8.49,498500.0
2017-02-15 12:40:00,8.49,8.49,8.47,8.47,153250.0,8.49,8.49,8.47,8.47,153250.0
2017-02-15 12:45:00,8.47,8.48,8.47,8.48,80000.0,8.47,8.48,8.47,8.48,80000.0
2017-02-15 12:50:00,8.47,8.48,8.47,8.47,273300.0,8.47,8.48,8.47,8.47,273300.0
2017-02-15 12:55:00,8.48,8.48,8.47,8.48,218050.0,8.48,8.48,8.47,8.48,218050.0
2017-02-15 13:00:00,8.48,8.49,8.48,8.49,253750.0,8.48,8.49,8.48,8.49,253750.0
2017-02-15 13:05:00,8.49,8.49,8.48,8.48,207500.0,8.49,8.49,8.48,8.48,207500.0
2017-02-15 13:10:00,8.49,8.49,8.47,8.48,532700.0,8.49,8.49,8.47,8.48,532700.0
2017-02-15 13:15:00,8.47,8.48,8.47,8.48,314900.0,8.47,8.48,8.47,8.48,314900.0
2017-02-15 13:20:00,8.47,8.48,8.47,8.48,180150.0,8.47,8.48,8.47,8.48,180150.0
2017-02-15 13:25:00,8.48,8.49,8.48,8.49,82500.0,8.48,8.49,8.48,8.49,82500.0
2017-02-15 13:30:00,8.48,8.49,8.47,8.49,733900.0,8.48,8.49,8.47,8.49,733900.0
2017-02-15 13:35:00,8.49,8.49,8.48,8.48,320000.0,8.49,8.49,8.48,8.48,320000.0
2017-02-15 13:40:00,8.48,8.48,8.47,8.47,250750.0,8.48,8.48,8.47,8.47,250750.0
2017-02-15 13:45:00,8.47,8.48,8.46,8.46,260500.0,8.47,8.48,8.46,8.46,260500.0
2017-02-15 13:50:00,8.46,8.47,8.46,8.46,154750.0,8.46,8.47,8.46,8.46,154750.0
2017-02-15 13:55:00,8.47,8.47,8.46,8.47,200000.0,8.47,8.47,8.46,8.47,200000.0
2017-02-15 14:00:00,8.46,8.47,8.46,8.46,115700.0,8.46,8.47,8.46,8.46,115700.0
2017-02-15 14:05:00,8.46,8.46,8.46,8.46,245000.0,8.46,8.46,8.46,8.46,245000.0
2017-02-15 14:10:00,8.46,8.47,8.46,8.46,440000.0,8.46,8.47,8.46,8.46,440000.0
2017-02-15 14:15:00,8.46,8.48,8.46,8.47,274750.0,8.46,8.48,8.46,8.47,274750.0
2017-02-15 14:20:00,8.47,8.48,8.47,8.48,360800.0,8.47,8.48,8.47,8.48,360800.0
2017-02-15 14:25:00,8.48,8.48,8.47,8.48,180000.0,8.48,8.48,8.47,8.48,180000.0
2017-02-15 14:30:00,8.48,8.49,8.48,8.49,142250.0,8.48,8.49,8.48,8.49,142250.0
2017-02-15 14:35:00,8.49,8.49,8.48,8.49,460900.0,8.49,8.49,8.48,8.49,460900.0
2017-02-15 14:40:00,8.49,8.49,8.49,8.49,10000.0,8.49,8.49,8.49,8.49,10000.0
2017-02-15 14:45:00,8.49,8.49,8.49,8.49,141400.0,8.49,8.49,8.49,8.49,141400.0
2017-02-15 14:50:00,8.49,8.5,8.49,8.49,1210250.0,8.49,8.5,8.49,8.49,1210250.0
2017-02-15 14:55:00,8.49,8.49,8.49,8.49,567750.0,8.49,8.49,8.49,8.49,567750.0
2017-02-15 15:00:00,8.49,8.49,8.47,8.48,320000.0,8.49,8.49,8.47,8.48,320000.0
2017-02-15 15:05:00,8.48,8.48,8.47,8.48,590950.0,8.48,8.48,8.47,8.48,590950.0
2017-02-15 15:10:00,8.48,8.49,8.48,8.49,283050.0,8.48,8.49,8.48,8.49,283050.0
2017-02-15 15:15:00,8.49,8.49,8.48,8.48,167500.0,8.49,8.49,8.48,8.48,167500.0
2017-02-15 15:20:00,8.48,8.49,8.48,8.48,325200.0,8.48,8.49,8.48,8.48,325200.0
2017-02-15 15:25:00,8.48,8.49,8.47,8.47,383050.0,8.48,8.49,8.47,8.47,383050.0
2017-02-15 15:30:00,8.47,8.48,8.47,8.48,228000.0,8.47,8.48,8.47,8.48,228000.0
2017-02-15 15:35:00,8.48,8.48,8.46,8.47,335500.0,8.48,8.48,8.46,8.47,335500.0
2017-02-15 15:40:00,8.47,8.47,8.47,8.47,261200.0,8.47,8.47,8.47,8.47,261200.0
2017-02-15 15:45:00,8.46,8.47,8.46,8.46,627850.0,8.46,8.47,8.46,8.46,627850.0
2017-02-15 15:50:00,8.46,8.47,8.46,8.47,1077450.0,8.46,8.47,8.46,8.47,1077450.0
2017-02-15 15:55:00,8.47,8.47,8.46,8.47,958900.0,8.47,8.47,8.46,8.47,958900.0
2017-02-16 09:30:00,8.47,8.51,8.47,8.51,548000.0,8.47,8.51,8.47,8.51,548000.0
2017-02-16 09:35:00,8.5,8.53,8.5,8.51,486050.0,8.5,8.53,8.5,8.51,486050.0
2017-02-16 09:40:00,8.5,8.51,8.49,8.49,328650.0,8.5,8.51,8.49,8.49,328650.0
2017-02-16 09:45:00,8.49,8.52,8.49,8.51,643700.0,8.49,8.52,8.49,8.51,643700.0
2017-02-16 09:50:00,8.5,8.52,8.48,8.48,613650.0,8.5,8.52,8.48,8.48,613650.0
2017-02-16 09:55:00,8.48,8.49,8.46,8.47,394400.0,8.48,8.49,8.46,8.47,394400.0
2017-02-16 10:00:00,8.47,8.48,8.46,8.46,228300.0,8.47,8.48,8.46,8.46,228300.0
2017-02-16 10:05:00,8.47,8.47,8.46,8.47,180750.0,8.47,8.47,8.46,8.47,180750.0
2017-02-16 10:10:00,8.47,8.47,8.47,8.47,55000.0,8.47,8.47,8.47,8.47,55000.0
2017-02-16 10:15:00,8.47,8.48,8.47,8.48,130000.0,8.47,8.48,8.47,8.48,130000.0
2017-02-16 10:20:00,8.48,8.49,8.48,8.49,65950.0,8.48,8.49,8.48,8.49,65950.0
2017-02-16 10:25:00,8.49,8.5,8.49,8.49,384750.0,8.49,8.5,8.49,8.49,384750.0
2017-02-16 10:30:00,8.49,8.5,8.49,8.5,88500.0,8.49,8.5,8.49,8.5,88500.0
2017-02-16 10:35:00,8.5,8.51,8.49,8.5,244050.0,8.5,8.51,8.49,8.5,244050.0
2017-02-16 10:40:00,8.5,8.51,8.5,8.51,473700.0,8.5,8.51,8.5,8.51,473700.0
2017-02-16 10:45:00,8.51,8.51,8.49,8.49,140950.0,8.51,8.51,8.49,8.49,140950.0
2017-02-16 10:50:00,8.49,8.49,8.47,8.47,553450.0,8.49,8.49,8.47,8.47,553450.0
2017-02-16 10:55:00,8.48,8.48,8.46,8.46,905400.0,8.48,8.48,8.46,8.46,905400.0
2017-02-16 11:00:00,8.47,8.47,8.45,8.46,383300.0,8.47,8.47,8.45,8.46,383300.0
2017-02-16 11:05:00,8.46,8.46,8.45,8.46,253200.0,8.46,8.46,8.45,8.46,253200.0
2017-02-16 11:10:00,8.45,8.46,8.45,8.46,102050.0,8.45,8.46,8.45,8.46,102050.0
2017-02-16 11:15:00,8.46,8.46,8.44,8.45,391000.0,8.46,8.46,8.44,8.45,391000.0
2017-02-16 11:20:00,8.45,8.46,8.44,8.45,166500.0,8.45,8.46,8.44,8.45,166500.0
2017-02-16 11:25:00,8.45,8.45,8.43,8.43,214900.0,8.45,8.45,8.43,8.43,214900.0
2017-02-16 11:30:00,8.43,8.44,8.43,8.43,241100.0,8.43,8.44,8.43,8.43,241100.0
2017-02-16 11:35:00,8.43,8.44,8.43,8.43,155000.0,8.43,8.44,8.43,8.43,155000.0
2017-02-16 11:40:00,8.44,8.44,8.43,8.44,75000.0,8.44,8.44,8.43,8.44,75000.0
2017-02-16 11:45:00,8.43,8.44,8.43,8.43,70500.0,8.43,8.44,8.43,8.43,70500.0
2017-02-16 11:50:00,8.43,8.45,8.43,8.45,104650.0,8.43,8.45,8.43,8.45,104650.0
2017-02-16 11:55:00,8.45,8.45,8.45,8.45,10000.0,8.45,8.45,8.45,8.45,10000.0
2017-02-16 12:00:00,8.45,8.45,8.45,8.45,129750.0,8.45,8.45,8.45,8.45,129750.0
2017-02-16 12:05:00,8.45,8.45,8.44,8.44,130000.0,8.45,8.45,8.44,8.44,130000.0
2017-02-16 12:10:00,8.44,8.45,8.44,8.44,85800.0,8.44,8.45,8.44,8.44,85800.0
2017-02-16 12:15:00,8.44,8.45,8.44,8.45,140000.0,8.44,8.45,8.44,8.45,140000.0
2017-02-16 12:20:00,8.45,8.46,8.44,8.45,265500.0,8.45,8.46,8.44,8.45,265500.0
2017-02-16 12:25:00,8.46,8.46,8.44,8.44,608600.0,8.46,8.46,8.44,8.44,608600.0
2017-02-16 12:30:00,8.45,8.46,8.44,8.46,120000.0,8.45,8.46,8.44,8.46,120000.0
2017-02-16 12:35:00,8.46,8.47,8.45,8.46,223650.0,8.46,8.47,8.45,8.46,223650.0
2017-02-16 12:40:00,8.46,8.46,8.45,8.46,933900.0,8.46,8.46,8.45,8.46,933900.0
2017-02-16 12:45:00,8.46,8.47,8.46,8.47,391700.0,8.46,8.47,8.46,8.47,391700.0
2017-02-16 12:50:00,8.47,8.48,8.47,8.47,555500.0,8.47,8.48,8.47,8.47,555500.0
2017-02-16 12:55:00,8.47,8.48,8.47,8.48,341350.0,8.47,8.48,8.47,8.48,341350.0
2017-02-16 13:00:00,8.47,8.47,8.46,8.46,106650.0,8.47,8.47,8.46,8.46,106650.0
2017-02-16 13:05:00,8.45,8.47,8.45,8.47,608200.0,8.45,8.47,8.45,8.47,608200.0
2017-02-16 13:10:00,8.47,8.48,8.46,8.47,367500.0,8.47,8.48,8.46,8.47,367500.0
2017-02-16 13:15:00,8.47,8.48,8.47,8.47,265000.0,8.47,8.48,8.47,8.47,265000.0
2017-02-16 13:20:00,8.47,8.47,8.47,8.47,44000.0,8.47,8.47,8.47,8.47,44000.0
2017-02-16 13:25:00,8.47,8.49,8.47,8.49,160200.0,8.47,8.49,8.47,8.49,160200.0
2017-02-16 13:30:00,8.47,8.48,8.47,8.48,195000.0,8.47,8.48,8.47,8.48,195000.0
2017-02-16 13:35:00,8.48,8.49,8.48,8.49,65000.0,8.48,8.49,8.48,8.49,65000.0
2017-02-16 13:40:00,8.49,8.49,8.48,8.49,175200.0,8.49,8.49,8.48,8.49,175200.0
2017-02-16 13:45:00,8.49,8.49,8.47,8.48,191350.0,8.49,8.49,8.47,8.48,191350.0
2017-02-16 13:50:00,8.47,8.47,8.46,8.46,205000.0,8.47,8.47,8.46,8.46,205000.0
2017-02-16 13:55:00,8.47,8.48,8.46,8.48,222500.0,8.47,8.48,8.46,8.48,222500.0
2017-02-16 14:00:00,8.48,8.49,8.48,8.49,127000.0,8.48,8.49,8.48,8.49,127000.0
2017-02-16 14:05:00,8.49,8.49,8.48,8.48,112850.0,8.49,8.49,8.48,8.48,112850.0
2017-02-16 14:10:00,8.48,8.49,8.48,8.49,268950.0,8.48,8.49,8.48,8.49,268950.0
2017-02-16 14:15:00,8.48,8.49,8.48,8.48,125000.0,8.48,8.49,8.48,8.48,125000.0
2017-02-16 14:20:00,8.48,8.49,8.48,8.49,27500.0,8.48,8.49,8.48,8.49,27500.0
2017-02-16 14:25:00,8.48,8.48,8.48,8.48,15000.0,8.48,8.48,8.48,8.48,15000.0
2017-02-16 14:30:00,8.49,8.49,8.47,8.47,222700.0,8.49,8.49,8.47,8.47,222700.0
2017-02-16 14:35:00,8.48,8.48,8.47,8.48,135000.0,8.48,8.48,8.47,8.48,135000.0
2017-02-16 14:40:00,8.48,8.48,8.46,8.47,175050.0,8.48,8.48,8.46,8.47,175050.0
2017-02-16 14:45:00,8.46,8.48,8.46,8.47,182500.0,8.46,8.48,8.46,8.47,182500.0
2017-02-16 14:50:00,8.47,8.48,8.47,8.47,120000.0,8.47,8.48,8.47,8.47,120000.0
2017-02-16 14:55:00,8.47,8.49,8.47,8.49,227750.0,8.47,8.49,8.47,8.49,227750.0
2017-02-16 15:00:00,8.48,8.48,8.48,8.48,100000.0,8.48,8.48,8.48,8.48,100000.0
2017-02-16 15:05:00,8.48,8.48,8.47,8.48,187400.0,8.48,8.48,8.47,8.48,187400.0
2017-02-16 15:10:00,8.48,8.48,8.47,8.48,95000.0,8.48,8.48,8.47,8.48,95000.0
2017-02-16 15:15:00,8.48,8.48,8.48,8.48,112500.0,8.48,8.48,8.48,8.48,112500.0
2017-02-16 15:20:00,8.48,8.49,8.48,8.49,251800.0,8.48,8.49,8.48,8.49,251800.0
2017-02-16 15:25:00,8.49,8.49,8.48,8.48,245000.0,8.49,8.49,8.48,8.48,245000.0
2017-02-16 15:30:00,8.48,8.49,8.48,8.49,226000.0,8.48,8.49,8.48,8.49,226000.0
2017-02-16 15:35:00,8.49,8.49,8.49,8.49,98550.0,8.49,8.49,8.49,8.49,98550.0
2017-02-16 15:40:00,8.49,8.5,8.49,8.49,135000.0,8.49,8.5,8.49,8.49,135000.0
2017-02-16 15:45:00,8.49,8.49,8.48,8.48,150000.0,8.49,8.49,8.48,8.48,150000.0
2017-02-16 15:50:00,8.48,8.49,8.48,8.49,460000.0,8.48,8.49,8.48,8.49,460000.0
2017-02-16 15:55:00,8.49,8.5,8.49,8.5,1086950.0,8.49,8.5,8.49,8.5,1086950.0
2017-02-17 09:30:00,8.49,8.51,8.48,8.51,654550.0,8.49,8.51,8.48,8.51,654550.0
2017-02-17 09:35:00,8.5,8.52,8.48,8.48,665600.0,8.5,8.52,8.48,8.48,665600.0
2017-02-17 09:40:00,8.49,8.49,8.47,8.47,202550.0,8.49,8.49,8.47,8.47,202550.0
2017-02-17 09:45:00,8.46,8.5,8.46,8.5,278750.0,8.46,8.5,8.46,8.5,278750.0
2017-02-17 09:50:00,8.5,8.51,8.49,8.5,187500.0,8.5,8.51,8.49,8.5,187500.0
2017-02-17 09:55:00,8.5,8.52,8.5,8.51,231250.0,8.5,8.52,8.5,8.51,231250.0
2017-02-17 10:00:00,8.5,8.5,8.5,8.5,45000.0,8.5,8.5,8.5,8.5,45000.0
2017-02-17 10:05:00,8.5,8.51,8.5,8.5,84600.0,8.5,8.51,8.5,8.5,84600.0
2017-02-17 10:10:00,8.49,8.51,8.49,8.51,139550.0,8.49,8.51,8.49,8.51,139550.0
2017-02-17 10:15:00,8.51,8.51,8.49,8.49,125000.0,8.51,8.51,8.49,8.49,125000.0
2017-02-17 10:20:00,8.49,8.51,8.49,8.51,147500.0,8.49,8.51,8.49,8.51,147500.0
2017-02-17 10:25:00,8.51,8.51,8.5,8.51,146600.0,8.51,8.51,8.5,8.51,146600.0
2017-02-17 10:30:00,8.51,8.51,8.49,8.5,104900.0,8.51,8.51,8.49,8.5,104900.0
2017-02-17 10:35:00,8.5,8.52,8.5,8.52,143250.0,8.5,8.52,8.5,8.52,143250.0
2017-02-17 10:40:00,8.51,8.52,8.51,8.52,242450.0,8.51,8.52,8.51,8.52,242450.0
2017-02-17 10:45:00,8.52,8.52,8.5,8.51,1243000.0,8.52,8.52,8.5,8.51,1243000.0
2017-02-17 10:50:00,8.51,8.51,8.5,8.5,139500.0,8.51,8.51,8.5,8.5,139500.0
2017-02-17 10:55:00,8.5,8.5,8.5,8.5,140450.0,8.5,8.5,8.5,8.5,140450.0
2017-02-17 11:00:00,8.51,8.51,8.51,8.51,108300.0,8.51,8.51,8.51,8.51,108300.0
2017-02-17 11:05:00,8.51,8.51,8.5,8.51,395200.0,8.51,8.51,8.5,8.51,395200.0
2017-02-17 11:10:00,8.51,8.51,8.5,8.5,337500.0,8.51,8.51,8.5,8.5,337500.0
2017-02-17 11:15:00,8.5,8.5,8.49,8.5,210000.0,8.5,8.5,8.49,8.5,210000.0
2017-02-17 11:20:00,8.5,8.51,8.5,8.51,30000.0,8.5,8.51,8.5,8.51,30000.0
2017-02-17 11:25:00,8.51,8.52,8.51,8.51,128450.0,8.51,8.52,8.51,8.51,128450.0
2017-02-17 11:30:00,8.52,8.52,8.5,8.5,120000.0,8.52,8.52,8.5,8.5,120000.0
2017-02-17 11:35:00,8.5,8.51,8.5,8.51,20000.0,8.5,8.51,8.5,8.51,20000.0
2017-02-17 11:40:00,8.51,8.52,8.51,8.51,308500.0,8.51,8.52,8.51,8.51,308500.0
2017-02-17 11:45:00,8.51,8.53,8.51,8.53,668600.0,8.51,8.53,8.51,8.53,668600.0
2017-02-17 11:50:00,8.53,8.55,8.53,8.55,416450.0,8.53,8.55,8.53,8.55,416450.0
2017-02-17 11:55:00,8.55,8.55,8.53,8.53,165000.0,8.55,8.55,8.53,8.53,165000.0
2017-02-17 12:00:00,8.53,8.55,8.53,8.54,150000.0,8.53,8.55,8.53,8.54,150000.0
2017-02-17 12:05:00,8.54,8.56,8.54,8.56,125000.0,8.54,8.56,8.54,8.56,125000.0
2017-02-17 12:10:00,8.56,8.56,8.55,8.55,155050.0,8.56,8.56,8.55,8.55,155050.0
2017-02-17 12:15:00,8.55,8.57,8.55,8.56,574900.0,8.55,8.57,8.55,8.56,574900.0
2017-02-17 12:20:00,8.56,8.57,8.56,8.57,272950.0,8.56,8.57,8.56,8.57,272950.0
2017-02-17 12:25:00,8.57,8.57,8.56,8.56,105000.0,8.57,8.57,8.56,8.56,105000.0
2017-02-17 12:30:00,8.56,8.57,8.56,8.56,95050.0,8.56,8.57,8.56,8.56,95050.0
2017-02-17 12:35:00,8.57,8.57,8.56,8.56,78300.0,8.57,8.57,8.56,8.56,78300.0
2017-02-17 12:40:00,8.56,8.56,8.55,8.55,125000.0,8.56,8.56,8.55,8.55,125000.0
2017-02-17 12:45:00,8.55,8.55,8.55,8.55,85000.0,8.55,8.55,8.55,8.55,85000.0
2017-02-17 12:50:00,8.55,8.55,8.54,8.55,204250.0,8.55,8.55,8.54,8.55,204250.0
2017-02-17 12:55:00,8.55,8.55,8.55,8.55,95550.0,8.55,8.55,8.55,8.55,95550.0
2017-02-17 13:00:00,8.55,8.55,8.54,8.55,365050.0,8.55,8.55,8.54,8.55,365050.0
2017-02-17 13:05:00,8.54,8.54,8.53,8.54,216900.0,8.54,8.54,8.53,8.54,216900.0
2017-02-17 13:10:00,8.54,8.56,8.54,8.56,419450.0,8.54,8.56,8.54,8.56,419450.0
2017-02-17 13:15:00,8.55,8.55,8.55,8.55,45000.0,8.55,8.55,8.55,8.55,45000.0
2017-02-17 13:20:00,8.55,8.55,8.55,8.55,70000.0,8.55,8.55,8.55,8.55,70000.0
2017-02-17 13:25:00,8.55,8.56,8.55,8.55,130650.0,8.55,8.56,8.55,8.55,130650.0
2017-02-17 13:30:00,8.56,8.56,8.55,8.56,62300.0,8.56,8.56,8.55,8.56,62300.0
2017-02-17 13:35:00,8.56,8.56,8.55,8.55,193550.0,8.56,8.56,8.55,8.55,193550.0
2017-02-17 13:40:00,8.56,8.56,8.55,8.56,159000.0,8.56,8.56,8.55,8.56,159000.0
2017-02-17 13:45:00,8.56,8.56,8.55,8.55,109500.0,8.56,8.56,8.55,8.55,109500.0
2017-02-17 13:50:00,8.55,8.55,8.55,8.55,40000.0,8.55,8.55,8.55,8.55,40000.0
2017-02-17 13:55:00,8.55,8.56,8.55,8.56,110150.0,8.55,8.56,8.55,8.56,110150.0
2017-02-17 14:00:00,8.56,8.56,8.55,8.55,109950.0,8.56,8.56,8.55,8.55,109950.0
2017-02-17 14:05:00,8.55,8.55,8.54,8.55,70200.0,8.55,8.55,8.54,8.55,70200.0
2017-02-17 14:10:00,8.55,8.56,8.55,8.55,432650.0,8.55,8.56,8.55,8.55,432650.0
2017-02-17 14:15:00,8.55,8.56,8.55,8.55,145500.0,8.55,8.56,8.55,8.55,145500.0
2017-02-17 14:20:00,8.55,8.56,8.54,8.56,145500.0,8.55,8.56,8.54,8.56,145500.0
2017-02-17 14:25:00,8.56,8.56,8.55,8.55,233300.0,8.56,8.56,8.55,8.55,233300.0
2017-02-17 14:30:00,8.55,8.56,8.55,8.56,321550.0,8.55,8.56,8.55,8.56,321550.0
2017-02-17 14:35:00,8.56,8.56,8.55,8.55,302750.0,8.56,8.56,8.55,8.55,302750.0
2017-02-17 14:40:00,8.55,8.55,8.55,8.55,70000.0,8.55,8.55,8.55,8.55,70000.0
2017-02-17 14:45:00,8.55,8.55,8.54,8.54,152500.0,8.55,8.55,8.54,8.54,152500.0
2017-02-17 14:50:00,8.54,8.55,8.54,8.54,61750.0,8.54,8.55,8.54,8.54,61750.0
2017-02-17 14:55:00,8.55,8.55,8.55,8.55,77500.0,8.55,8.55,8.55,8.55,77500.0
2017-02-17 15:00:00,8.55,8.56,8.55,8.56,254950.0,8.55,8.56,8.55,8.56,254950.0
2017-02-17 15:05:00,8.56,8.57,8.56,8.57,205750.0,8.56,8.57,8.56,8.57,205750.0
2017-02-17 15:10:00,8.57,8.57,8.56,8.56,175400.0,8.57,8.57,8.56,8.56,175400.0
2017-02-17 15:15:00,8.56,8.57,8.56,8.56,292200.0,8.56,8.57,8.56,8.56,292200.0
2017-02-17 15:20:00,8.56,8.56,8.55,8.55,242300.0,8.56,8.56,8.55,8.55,242300.0
2017-02-17 15:25:00,8.55,8.56,8.54,8.54,405850.0,8.55,8.56,8.54,8.54,405850.0
2017-02-17 15:30:00,8.54,8.55,8.54,8.54,367700.0,8.54,8.55,8.54,8.54,367700.0
2017-02-17 15:35:00,8.55,8.55,8.53,8.53,291350.0,8.55,8.55,8.53,8.53,291350.0
2017-02-17 15:40:00,8.54,8.55,8.54,8.54,384300.0,8.54,8.55,8.54,8.54,384300.0
2017-02-17 15:45:00,8.54,8.55,8.54,8.55,707900.0,8.54,8.55,8.54,8.55,707900.0
2017-02-17 15:50:00,8.55,8.55,8.54,8.54,790800.0,8.55,8.55,8.54,8.54,790800.0
2017-02-17 15:55:00,8.54,8.55,8.54,8.55,1182850.0,8.54,8.55,8.54,8.55,1182850.0
2017-02-21 09:30:00,8.58,8.63,8.57,8.61,1657650.0,8.58,8.63,8.57,8.61,1657650.0
2017-02-21 09:35:00,8.61,8.62,8.59,8.59,279550.0,8.61,8.62,8.59,8.59,279550.0
2017-02-21 09:40:00,8.6,8.61,8.59,8.61,415100.0,8.6,8.61,8.59,8.61,415100.0
2017-02-21 09:45:00,8.61,8.61,8.58,8.6,329600.0,8.61,8.61,8.58,8.6,329600.0
2017-02-21 09:50:00,8.59,8.61,8.59,8.6,1212950.0,8.59,8.61,8.59,8.6,1212950.0
2017-02-21 09:55:00,8.6,8.64,8.6,8.63,672050.0,8.6,8.64,8.6,8.63,672050.0
2017-02-21 10:00:00,8.64,8.65,8.63,8.64,523150.0,8.64,8.65,8.63,8.64,523150.0
2017-02-21 10:05:00,8.63,8.64,8.61,8.64,397300.0,8.63,8.64,8.61,8.64,397300.0
2017-02-21 10:10:00,8.64,8.69,8.64,8.68,992550.0,8.64,8.69,8.64,8.68,992550.0
2017-02-21 10:15:00,8.69,8.69,8.66,8.67,449050.0,8.69,8.69,8.66,8.67,449050.0
2017-02-21 10:20:00,8.67,8.68,8.67,8.68,187650.0,8.67,8.68,8.67,8.68,187650.0
2017-02-21 10:25:00,8.68,8.69,8.67,8.69,676150.0,8.68,8.69,8.67,8.69,676150.0
2017-02-21 10:30:00,8.69,8.69,8.68,8.69,309500.0,8.69,8.69,8.68,8.69,309500.0
2017-02-21 10:35:00,8.68,8.68,8.64,8.65,670000.0,8.68,8.68,8.64,8.65,670000.0
2017-02-21 10:40:00,8.66,8.68,8.66,8.68,210000.0,8.66,8.68,8.66,8.68,210000.0
2017-02-21 10:45:00,8.68,8.68,8.65,8.66,487950.0,8.68,8.68,8.65,8.66,487950.0
2017-02-21 10:50:00,8.66,8.67,8.62,8.62,570950.0,8.66,8.67,8.62,8.62,570950.0
2017-02-21 10:55:00,8.62,8.63,8.61,8.62,295000.0,8.62,8.63,8.61,8.62,295000.0
2017-02-21 11:00:00,8.61,8.62,8.61,8.61,196750.0,8.61,8.62,8.61,8.61,196750.0
2017-02-21 11:05:00,8.61,8.62,8.61,8.62,337600.0,8.61,8.62,8.61,8.62,337600.0
2017-02-21 11:10:00,8.61,8.63,8.61,8.63,535800.0,8.61,8.63,8.61,8.63,535800.0
2017-02-21 11:15:00,8.63,8.66,8.62,8.65,627600.0,8.63,8.66,8.62,8.65,627600.0
2017-02-21 11:20:00,8.66,8.67,8.65,8.65,335450.0,8.66,8.67,8.65,8.65,335450.0
2017-02-21 11:25:00,8.65,8.65,8.63,8.63,99500.0,8.65,8.65,8.63,8.63,99500.0
2017-02-21 11:30:00,8.63,8.63,8.61,8.62,330000.0,8.63,8.63,8.61,8.62,330000.0
2017-02-21 11:35:00,8.62,8.63,8.61,8.62,237000.0,8.62,8.63,8.61,8.62,237000.0
2017-02-21 11:40:00,8.62,8.62,8.61,8.61,41900.0,8.62,8.62,8.61,8.61,41900.0
2017-02-21 11:45:00,8.62,8.63,8.61,8.62,167600.0,8.62,8.63,8.61,8.62,167600.0
2017-02-21 11:50:00,8.62,8.63,8.62,8.62,85000.0,8.62,8.63,8.62,8.62,85000.0
2017-02-21 11:55:00,8.62,8.63,8.6,8.62,261450.0,8.62,8.63,8.6,8.62,261450.0
2017-02-21 12:00:00,8.61,8.62,8.61,8.61,60000.0,8.61,8.62,8.61,8.61,60000.0
2017-02-21 12:05:00,8.61,8.62,8.61,8.62,95000.0,8.61,8.62,8.61,8.62,95000.0
2017-02-21 12:10:00,8.62,8.62,8.61,8.61,263500.0,8.62,8.62,8.61,8.61,263500.0
2017-02-21 12:15:00,8.61,8.62,8.59,8.6,722550.0,8.61,8.62,8.59,8.6,722550.0
2017-02-21 12:20:00,8.59,8.6,8.58,8.58,187300.0,8.59,8.6,8.58,8.58,187300.0
2017-02-21 12:25:00,8.58,8.6,8.58,8.59,835500.0,8.58,8.6,8.58,8.59,835500.0
2017-02-21 12:30:00,8.59,8.6,8.59,8.59,212650.0,8.59,8.6,8.59,8.59,212650.0
2017-02-21 12:35:00,8.59,8.6,8.58,8.59,308000.0,8.59,8.6,8.58,8.59,308000.0
2017-02-21 12:40:00,8.59,8.6,8.59,8.59,157000.0,8.59,8.6,8.59,8.59,157000.0
2017-02-21 12:45:00,8.59,8.6,8.59,8.59,325500.0,8.59,8.6,8.59,8.59,325500.0
2017-02-21 12:50:00,8.6,8.6,8.59,8.6,815050.0,8.6,8.6,8.59,8.6,815050.0
2017-02-21 12:55:00,8.6,8.6,8.59,8.59,190000.0,8.6,8.6,8.59,8.59,190000.0
2017-02-21 13:00:00,8.6,8.6,8.59,8.6,420850.0,8.6,8.6,8.59,8.6,420850.0
2017-02-21 13:05:00,8.59,8.61,8.59,8.61,367500.0,8.59,8.61,8.59,8.61,367500.0
2017-02-21 13:10:00,8.6,8.6,8.59,8.6,189000.0,8.6,8.6,8.59,8.6,189000.0
2017-02-21 13:15:00,8.59,8.61,8.59,8.61,45000.0,8.59,8.61,8.59,8.61,45000.0
2017-02-21 13:20:00,8.61,8.62,8.6,8.62,646350.0,8.61,8.62,8.6,8.62,646350.0
2017-02-21 13:25:00,8.62,8.62,8.62,8.62,120000.0,8.62,8.62,8.62,8.62,120000.0
2017-02-21 13:30:00,8.62,8.64,8.62,8.63,187250.0,8.62,8.64,8.62,8.63,187250.0
2017-02-21 13:35:00,8.63,8.63,8.61,8.61,240450.0,8.63,8.63,8.61,8.61,240450.0
2017-02-21 13:40:00,8.61,8.61,8.6,8.61,193250.0,8.61,8.61,8.6,8.61,193250.0
2017-02-21 13:45:00,8.61,8.62,8.61,8.62,84050.0,8.61,8.62,8.61,8.62,84050.0
2017-02-21 13:50:00,8.62,8.62,8.62,8.62,75000.0,8.62,8.62,8.62,8.62,75000.0
2017-02-21 13:55:00,8.62,8.62,8.61,8.61,541950.0,8.62,8.62,8.61,8.61,541950.0
2017-02-21 14:00:00,8.62,8.62,8.61,8.61,259800.0,8.62,8.62,8.61,8.61,259800.0
2017-02-21 14:05:00,8.61,8.61,8.6,8.61,558450.0,8.61,8.61,8.6,8.61,558450.0
2017-02-21 14:10:00,8.61,8.62,8.61,8.62,231550.0,8.61,8.62,8.61,8.62,231550.0
2017-02-21 14:15:00,8.62,8.62,8.62,8.62,367000.0,8.62,8.62,8.62,8.62,367000.0
2017-02-21 14:20:00,8.62,8.63,8.62,8.62,312350.0,8.62,8.63,8.62,8.62,312350.0
2017-02-21 14:25:00,8.62,8.65,8.62,8.64,822550.0,8.62,8.65,8.62,8.64,822550.0
2017-02-21 14:30:00,8.64,8.65,8.63,8.63,274800.0,8.64,8.65,8.63,8.63,274800.0
2017-02-21 14:35:00,8.64,8.65,8.63,8.65,364000.0,8.64,8.65,8.63,8.65,364000.0
2017-02-21 14:40:00,8.65,8.67,8.65,8.67,946100.0,8.65,8.67,8.65,8.67,946100.0
2017-02-21 14:45:00,8.66,8.67,8.66,8.67,168500.0,8.66,8.67,8.66,8.67,168500.0
2017-02-21 14:50:00,8.67,8.68,8.66,8.68,414600.0,8.67,8.68,8.66,8.68,414600.0
2017-02-21 14:55:00,8.68,8.69,8.67,8.67,623000.0,8.68,8.69,8.67,8.67,623000.0
2017-02-21 15:00:00,8.68,8.68,8.64,8.65,600000.0,8.68,8.68,8.64,8.65,600000.0
2017-02-21 15:05:00,8.66,8.67,8.65,8.66,251950.0,8.66,8.67,8.65,8.66,251950.0
2017-02-21 15:10:00,8.66,8.67,8.66,8.67,185000.0,8.66,8.67,8.66,8.67,185000.0
2017-02-21 15:15:00,8.67,8.68,8.66,8.67,252500.0,8.67,8.68,8.66,8.67,252500.0
2017-02-21 15:20:00,8.67,8.68,8.66,8.67,716550.0,8.67,8.68,8.66,8.67,716550.0
2017-02-21 15:25:00,8.67,8.67,8.65,8.67,592900.0,8.67,8.67,8.65,8.67,592900.0
2017-02-21 15:30:00,8.67,8.67,8.66,8.67,395400.0,8.67,8.67,8.66,8.67,395400.0
2017-02-21 15:35:00,8.67,8.68,8.66,8.67,245750.0,8.67,8.68,8.66,8.67,245750.0
2017-02-21 15:40:00,8.67,8.67,8.65,8.65,258600.0,8.67,8.67,8.65,8.65,258600.0
2017-02-21 15:45:00,8.65,8.66,8.65,8.65,407700.0,8.65,8.66,8.65,8.65,407700.0
2017-02-21 15:50:00,8.65,8.66,8.65,8.65,586550.0,8.65,8.66,8.65,8.65,586550.0
2017-02-21 15:55:00,8.65,8.66,8.65,8.65,1245750.0,8.65,8.66,8.65,8.65,1245750.0
2017-02-22 09:30:00,8.64,8.67,8.64,8.66,483250.0,8.64,8.67,8.64,8.66,483250.0
2017-02-22 09:35:00,8.66,8.69,8.62,8.65,553000.0,8.66,8.69,8.62,8.65,553000.0
2017-02-22 09:40:00,8.64,8.67,8.63,8.64,222500.0,8.64,8.67,8.63,8.64,222500.0
2017-02-22 09:45:00,8.63,8.64,8.62,8.64,274800.0,8.63,8.64,8.62,8.64,274800.0
2017-02-22 09:50:00,8.63,8.64,8.62,8.62,377500.0,8.63,8.64,8.62,8.62,377500.0
2017-02-22 09:55:00,8.62,8.63,8.61,8.61,240900.0,8.62,8.63,8.61,8.61,240900.0
2017-02-22 10:00:00,8.62,8.63,8.61,8.62,315950.0,8.62,8.63,8.61,8.62,315950.0
2017-02-22 10:05:00,8.61,8.64,8.61,8.62,140000.0,8.61,8.64,8.61,8.62,140000.0
2017-02-22 10:10:00,8.63,8.66,8.63,8.66,196050.0,8.63,8.66,8.63,8.66,196050.0
2017-02-22 10:15:00,8.65,8.66,8.64,8.65,170050.0,8.65,8.66,8.64,8.65,170050.0
2017-02-22 10:20:00,8.66,8.66,8.65,8.65,268800.0,8.66,8.66,8.65,8.65,268800.0
2017-02-22 10:25:00,8.65,8.66,8.65,8.65,256050.0,8.65,8.66,8.65,8.65,256050.0
2017-02-22 10:30:00,8.65,8.67,8.65,8.66,798750.0,8.65,8.67,8.65,8.66,798750.0
2017-02-22 10:35:00,8.66,8.67,8.66,8.67,130200.0,8.66,8.67,8.66,8.67,130200.0
2017-02-22 10:40:00,8.66,8.67,8.66,8.67,198050.0,8.66,8.67,8.66,8.67,198050.0
2017-02-22 10:45:00,8.67,8.67,8.66,8.67,185000.0,8.67,8.67,8.66,8.67,185000.0
2017-02-22 10:50:00,8.67,8.67,8.66,8.66,411500.0,8.67,8.67,8.66,8.66,411500.0
2017-02-22 10:55:00,8.66,8.67,8.66,8.66,119900.0,8.66,8.67,8.66,8.66,119900.0
2017-02-22 11:00:00,8.67,8.67,8.66,8.66,362250.0,8.67,8.67,8.66,8.66,362250.0
2017-02-22 11:05:00,8.66,8.67,8.66,8.66,235650.0,8.66,8.67,8.66,8.66,235650.0
2017-02-22 11:10:00,8.66,8.66,8.65,8.65,285350.0,8.66,8.66,8.65,8.65,285350.0
2017-02-22 11:15:00,8.65,8.66,8.65,8.65,461500.0,8.65,8.66,8.65,8.65,461500.0
2017-02-22 11:20:00,8.65,8.66,8.62,8.63,408850.0,8.65,8.66,8.62,8.63,408850.0
2017-02-22 11:25:00,8.63,8.63,8.63,8.63,199550.0,8.63,8.63,8.63,8.63,199550.0
2017-02-22 11:30:00,8.63,8.63,8.62,8.63,155050.0,8.63,8.63,8.62,8.63,155050.0
2017-02-22 11:35:00,8.63,8.63,8.62,8.63,201600.0,8.63,8.63,8.62,8.63,201600.0
2017-02-22 11:40:00,8.63,8.63,8.62,8.63,539950.0,8.63,8.63,8.62,8.63,539950.0
2017-02-22 11:45:00,8.63,8.63,8.62,8.62,130000.0,8.63,8.63,8.62,8.62,130000.0
2017-02-22 11:50:00,8.63,8.64,8.62,8.63,868000.0,8.63,8.64,8.62,8.63,868000.0
2017-02-22 11:55:00,8.62,8.62,8.6,8.6,749500.0,8.62,8.62,8.6,8.6,749500.0
2017-02-22 12:00:00,8.6,8.61,8.6,8.6,494250.0,8.6,8.61,8.6,8.6,494250.0
2017-02-22 12:05:00,8.6,8.6,8.58,8.58,354000.0,8.6,8.6,8.58,8.58,354000.0
2017-02-22 12:10:00,8.58,8.6,8.58,8.6,409550.0,8.58,8.6,8.58,8.6,409550.0
2017-02-22 12:15:00,8.59,8.6,8.59,8.59,876250.0,8.59,8.6,8.59,8.59,876250.0
2017-02-22 12:20:00,8.59,8.6,8.58,8.6,168250.0,8.59,8.6,8.58,8.6,168250.0
2017-02-22 12:25:00,8.6,8.6,8.59,8.6,245250.0,8.6,8.6,8.59,8.6,245250.0
2017-02-22 12:30:00,8.59,8.61,8.59,8.61,332500.0,8.59,8.61,8.59,8.61,332500.0
2017-02-22 12:35:00,8.6,8.61,8.6,8.61,263100.0,8.6,8.61,8.6,8.61,263100.0
2017-02-22 12:40:00,8.61,8.62,8.61,8.61,325250.0,8.61,8.62,8.61,8.61,325250.0
2017-02-22 12:45:00,8.61,8.61,8.6,8.6,503450.0,8.61,8.61,8.6,8.6,503450.0
2017-02-22 12:50:00,8.6,8.6,8.6,8.6,30000.0,8.6,8.6,8.6,8.6,30000.0
2017-02-22 12:55:00,8.6,8.61,8.59,8.59,350550.0,8.6,8.61,8.59,8.59,350550.0
2017-02-22 13:00:00,8.59,8.6,8.59,8.59,70200.0,8.59,8.6,8.59,8.59,70200.0
2017-02-22 13:05:00,8.59,8.59,8.58,8.59,65050.0,8.59,8.59,8.58,8.59,65050.0
2017-02-22 13:10:00,8.59,8.59,8.58,8.58,610400.0,8.59,8.59,8.58,8.58,610400.0
2017-02-22 13:15:00,8.58,8.59,8.58,8.58,35000.0,8.58,8.59,8.58,8.58,35000.0
2017-02-22 13:20:00,8.58,8.58,8.57,8.58,369100.0,8.58,8.58,8.57,8.58,369100.0
2017-02-22 13:25:00,8.57,8.59,8.57,8.59,226650.0,8.57,8.59,8.57,8.59,226650.0
2017-02-22 13:30:00,8.59,8.6,8.59,8.59,232200.0,8.59,8.6,8.59,8.59,232200.0
2017-02-22 13:35:00,8.59,8.6,8.59,8.59,191250.0,8.59,8.6,8.59,8.59,191250.0
2017-02-22 13:40:00,8.58,8.59,8.58,8.58,215000.0,8.58,8.59,8.58,8.58,215000.0
2017-02-22 13:45:00,8.59,8.59,8.58,8.58,117150.0,8.59,8.59,8.58,8.58,117150.0
2017-02-22 13:50:00,8.58,8.58,8.57,8.58,306050.0,8.58,8.58,8.57,8.58,306050.0
2017-02-22 13:55:00,8.58,8.58,8.57,8.57,48050.0,8.58,8.58,8.57,8.57,48050.0
2017-02-22 14:00:00,8.57,8.58,8.57,8.58,430000.0,8.57,8.58,8.57,8.58,430000.0
2017-02-22 14:05:00,8.57,8.57,8.57,8.57,200000.0,8.57,8.57,8.57,8.57,200000.0
2017-02-22 14:10:00,8.57,8.57,8.56,8.57,455400.0,8.57,8.57,8.56,8.57,455400.0
2017-02-22 14:15:00,8.57,8.57,8.57,8.57,111550.0,8.57,8.57,8.57,8.57,111550.0
2017-02-22 14:20:00,8.58,8.58,8.58,8.58,243300.0,8.58,8.58,8.58,8.58,243300.0
2017-02-22 14:25:00,8.58,8.59,8.58,8.58,671000.0,8.58,8.59,8.58,8.58,671000.0
2017-02-22 14:30:00,8.58,8.59,8.57,8.57,170250.0,8.58,8.59,8.57,8.57,170250.0
2017-02-22 14:35:00,8.57,8.57,8.56,8.56,455500.0,8.57,8.57,8.56,8.56,455500.0
2017-02-22 14:40:00,8.56,8.57,8.55,8.56,391300.0,8.56,8.57,8.55,8.56,391300.0
2017-02-22 14:45:00,8.56,8.56,8.55,8.55,463500.0,8.56,8.56,8.55,8.55,463500.0
2017-02-22 14:50:00,8.55,8.56,8.55,8.56,555000.0,8.55,8.56,8.55,8.56,555000.0
2017-02-22 14:55:00,8.56,8.57,8.56,8.56,327750.0,8.56,8.57,8.56,8.56,327750.0
2017-02-22 15:00:00,8.56,8.56,8.55,8.56,457850.0,8.56,8.56,8.55,8.56,457850.0
2017-02-22 15:05:00,8.56,8.57,8.56,8.56,419500.0,8.56,8.57,8.56,8.56,419500.0
2017-02-22 15:10:00,8.56,8.56,8.55,8.55,578050.0,8.56,8.56,8.55,8.55,578050.0
2017-02-22 15:15:00,8.55,8.56,8.55,8.55,196750.0,8.55,8.56,8.55,8.55,196750.0
2017-02-22 15:20:00,8.55,8.55,8.54,8.55,305150.0,8.55,8.55,8.54,8.55,305150.0
2017-02-22 15:25:00,8.55,8.55,8.55,8.55,147050.0,8.55,8.55,8.55,8.55,147050.0
2017-02-22 15:30:00,8.55,8.56,8.55,8.55,102700.0,8.55,8.56,8.55,8.55,102700.0
2017-02-22 15:35:00,8.55,8.55,8.55,8.55,50000.0,8.55,8.55,8.55,8.55,50000.0
2017-02-22 15:40:00,8.55,8.55,8.54,8.54,251950.0,8.55,8.55,8.54,8.54,251950.0
2017-02-22 15:45:00,8.54,8.55,8.54,8.55,568450.0,8.54,8.55,8.54,8.55,568450.0
2017-02-22 15:50:00,8.55,8.56,8.55,8.56,508600.0,8.55,8.56,8.55,8.56,508600.0
2017-02-22 15:55:00,8.56,8.56,8.55,8.55,675200.0,8.56,8.56,8.55,8.55,675200.0
2017-02-23 09:30:00,8.54,8.59,8.54,8.57,216950.0,8.54,8.59,8.54,8.57,216950.0
2017-02-23 09:35:00,8.57,8.58,8.56,8.57,337900.0,8.57,8.58,8.56,8.57,337900.0
2017-02-23 09:40:00,8.57,8.59,8.57,8.59,793500.0,8.57,8.59,8.57,8.59,793500.0
2017-02-23 09:45:00,8.59,8.6,8.58,8.59,275000.0,8.59,8.6,8.58,8.59,275000.0
2017-02-23 09:50:00,8.59,8.59,8.56,8.57,664700.0,8.59,8.59,8.56,8.57,664700.0
2017-02-23 09:55:00,8.57,8.57,8.56,8.56,103100.0,8.57,8.57,8.56,8.56,103100.0
2017-02-23 10:00:00,8.56,8.56,8.54,8.54,308400.0,8.56,8.56,8.54,8.54,308400.0
2017-02-23 10:05:00,8.54,8.54,8.51,8.51,175000.0,8.54,8.54,8.51,8.51,175000.0
2017-02-23 10:10:00,8.52,8.53,8.52,8.53,280000.0,8.52,8.53,8.52,8.53,280000.0
2017-02-23 10:15:00,8.54,8.55,8.54,8.54,81750.0,8.54,8.55,8.54,8.54,81750.0
2017-02-23 10:20:00,8.54,8.54,8.52,8.53,126250.0,8.54,8.54,8.52,8.53,126250.0
2017-02-23 10:25:00,8.53,8.53,8.52,8.53,158200.0,8.53,8.53,8.52,8.53,158200.0
2017-02-23 10:30:00,8.53,8.55,8.53,8.55,635850.0,8.53,8.55,8.53,8.55,635850.0
2017-02-23 10:35:00,8.55,8.56,8.53,8.53,306100.0,8.55,8.56,8.53,8.53,306100.0
2017-02-23 10:40:00,8.53,8.53,8.52,8.52,85000.0,8.53,8.53,8.52,8.52,85000.0
2017-02-23 10:45:00,8.52,8.54,8.52,8.53,168500.0,8.52,8.54,8.52,8.53,168500.0
2017-02-23 10:50:00,8.53,8.53,8.51,8.51,147250.0,8.53,8.53,8.51,8.51,147250.0
2017-02-23 10:55:00,8.51,8.53,8.5,8.53,540550.0,8.51,8.53,8.5,8.53,540550.0
2017-02-23 11:00:00,8.52,8.53,8.51,8.52,469300.0,8.52,8.53,8.51,8.52,469300.0
2017-02-23 11:05:00,8.52,8.52,8.52,8.52,72500.0,8.52,8.52,8.52,8.52,72500.0
2017-02-23 11:10:00,8.52,8.53,8.52,8.52,323850.0,8.52,8.53,8.52,8.52,323850.0
2017-02-23 11:15:00,8.52,8.53,8.51,8.51,617350.0,8.52,8.53,8.51,8.51,617350.0
2017-02-23 11:20:00,8.51,8.51,8.5,8.51,87100.0,8.51,8.51,8.5,8.51,87100.0
2017-02-23 11:25:00,8.51,8.51,8.5,8.51,200900.0,8.51,8.51,8.5,8.51,200900.0
2017-02-23 11:30:00,8.51,8.52,8.51,8.52,328050.0,8.51,8.52,8.51,8.52,328050.0
2017-02-23 11:35:00,8.52,8.52,8.52,8.52,95700.0,8.52,8.52,8.52,8.52,95700.0
2017-02-23 11:40:00,8.51,8.52,8.51,8.51,80000.0,8.51,8.52,8.51,8.51,80000.0
2017-02-23 11:45:00,8.51,8.52,8.51,8.52,276000.0,8.51,8.52,8.51,8.52,276000.0
2017-02-23 11:50:00,8.52,8.52,8.52,8.52,146250.0,8.52,8.52,8.52,8.52,146250.0
2017-02-23 11:55:00,8.52,8.52,8.51,8.51,47000.0,8.52,8.52,8.51,8.51,47000.0
2017-02-23 12:00:00,8.52,8.52,8.52,8.52,10000.0,8.52,8.52,8.52,8.52,10000.0
2017-02-23 12:05:00,8.52,8.52,8.51,8.51,562650.0,8.52,8.52,8.51,8.51,562650.0
2017-02-23 12:10:00,8.51,8.51,8.51,8.51,5000.0,8.51,8.51,8.51,8.51,5000.0
2017-02-23 12:15:00,8.52,8.52,8.51,8.51,199900.0,8.52,8.52,8.51,8.51,199900.0
2017-02-23 12:20:00,8.52,8.52,8.52,8.52,25000.0,8.52,8.52,8.52,8.52,25000.0
2017-02-23 12:25:00,8.52,8.52,8.51,8.51,115850.0,8.52,8.52,8.51,8.51,115850.0
2017-02-23 12:30:00,8.51,8.51,8.5,8.51,120000.0,8.51,8.51,8.5,8.51,120000.0
2017-02-23 12:35:00,8.51,8.51,8.51,8.51,155600.0,8.51,8.51,8.51,8.51,155600.0
2017-02-23 12:40:00,8.51,8.51,8.5,8.5,189300.0,8.51,8.51,8.5,8.5,189300.0
2017-02-23 12:45:00,8.5,8.51,8.5,8.51,95000.0,8.5,8.51,8.5,8.51,95000.0
2017-02-23 12:50:00,8.51,8.51,8.51,8.51,55000.0,8.51,8.51,8.51,8.51,55000.0
2017-02-23 12:55:00,8.51,8.51,8.51,8.51,70000.0,8.51,8.51,8.51,8.51,70000.0
2017-02-23 13:00:00,8.5,8.51,8.5,8.5,144700.0,8.5,8.51,8.5,8.5,144700.0
2017-02-23 13:05:00,8.5,8.5,8.5,8.5,30000.0,8.5,8.5,8.5,8.5,30000.0
2017-02-23 13:10:00,8.5,8.51,8.5,8.5,324000.0,8.5,8.51,8.5,8.5,324000.0
2017-02-23 13:15:00,8.51,8.51,8.5,8.51,195250.0,8.51,8.51,8.5,8.51,195250.0
2017-02-23 13:20:00,8.51,8.51,8.51,8.51,75000.0,8.51,8.51,8.51,8.51,75000.0
2017-02-23 13:25:00,8.5,8.5,8.49,8.5,346600.0,8.5,8.5,8.49,8.5,346600.0
2017-02-23 13:30:00,8.5,8.5,8.5,8.5,850100.0,8.5,8.5,8.5,8.5,850100.0
2017-02-23 13:35:00,8.5,8.5,8.49,8.5,55000.0,8.5,8.5,8.49,8.5,55000.0
2017-02-23 13:40:00,8.5,8.5,8.49,8.49,92500.0,8.5,8.5,8.49,8.49,92500.0
2017-02-23 13:45:00,8.49,8.49,8.48,8.48,131000.0,8.49,8.49,8.48,8.48,131000.0
2017-02-23 13:50:00,8.48,8.49,8.48,8.48,397750.0,8.48,8.49,8.48,8.48,397750.0
2017-02-23 13:55:00,8.48,8.48,8.48,8.48,227400.0,8.48,8.48,8.48,8.48,227400.0
2017-02-23 14:00:00,8.49,8.49,8.48,8.49,42500.0,8.49,8.49,8.48,8.49,42500.0
2017-02-23 14:05:00,8.49,8.5,8.49,8.5,70000.0,8.49,8.5,8.49,8.5,70000.0
2017-02-23 14:10:00,8.5,8.5,8.49,8.49,341950.0,8.5,8.5,8.49,8.49,341950.0
2017-02-23 14:15:00,8.49,8.49,8.49,8.49,65000.0,8.49,8.49,8.49,8.49,65000.0
2017-02-23 14:20:00,8.5,8.5,8.5,8.5,105000.0,8.5,8.5,8.5,8.5,105000.0
2017-02-23 14:25:00,8.5,8.5,8.5,8.5,165150.0,8.5,8.5,8.5,8.5,165150.0
2017-02-23 14:30:00,8.5,8.5,8.49,8.5,290000.0,8.5,8.5,8.49,8.5,290000.0
2017-02-23 14:35:00,8.49,8.49,8.49,8.49,75000.0,8.49,8.49,8.49,8.49,75000.0
2017-02-23 14:40:00,8.49,8.5,8.49,8.5,261250.0,8.49,8.5,8.49,8.5,261250.0
2017-02-23 14:45:00,8.5,8.5,8.49,8.5,366050.0,8.5,8.5,8.49,8.5,366050.0
2017-02-23 14:50:00,8.5,8.51,8.5,8.5,180900.0,8.5,8.51,8.5,8.5,180900.0
2017-02-23 14:55:00,8.5,8.5,8.49,8.49,145000.0,8.5,8.5,8.49,8.49,145000.0
2017-02-23 15:00:00,8.49,8.49,8.49,8.49,90000.0,8.49,8.49,8.49,8.49,90000.0
2017-02-23 15:05:00,8.49,8.49,8.48,8.48,234950.0,8.49,8.49,8.48,8.48,234950.0
2017-02-23 15:10:00,8.48,8.49,8.48,8.48,215000.0,8.48,8.49,8.48,8.48,215000.0
2017-02-23 15:15:00,8.48,8.49,8.48,8.48,267000.0,8.48,8.49,8.48,8.48,267000.0
2017-02-23 15:20:00,8.48,8.48,8.48,8.48,288700.0,8.48,8.48,8.48,8.48,288700.0
2017-02-23 15:25:00,8.48,8.48,8.47,8.47,316250.0,8.48,8.48,8.47,8.47,316250.0
2017-02-23 15:30:00,8.47,8.47,8.45,8.45,668250.0,8.47,8.47,8.45,8.45,668250.0
2017-02-23 15:35:00,8.45,8.45,8.42,8.42,1395400.0,8.45,8.45,8.42,8.42,1395400.0
2017-02-23 15:40:00,8.42,8.44,8.42,8.42,1441400.0,8.42,8.44,8.42,8.42,1441400.0
2017-02-23 15:45:00,8.42,8.43,8.41,8.43,1057000.0,8.42,8.43,8.41,8.43,1057000.0
2017-02-23 15:50:00,8.43,8.44,8.42,8.44,576950.0,8.43,8.44,8.42,8.44,576950.0
2017-02-23 15:55:00,8.44,8.45,8.44,8.44,1213850.0,8.44,8.45,8.44,8.44,1213850.0
2017-02-24 09:30:00,8.38,8.41,8.32,8.32,906450.0,8.38,8.41,8.32,8.32,906450.0
2017-02-24 09:35:00,8.32,8.35,8.31,8.32,648500.0,8.32,8.35,8.31,8.32,648500.0
2017-02-24 09:40:00,8.31,8.35,8.29,8.29,1978600.0,8.31,8.35,8.29,8.29,1978600.0
2017-02-24 09:45:00,8.29,8.33,8.27,8.27,1609800.0,8.29,8.33,8.27,8.27,1609800.0
2017-02-24 09:50:00,8.27,8.27,8.23,8.24,1391300.0,8.27,8.27,8.23,8.24,1391300.0
2017-02-24 09:55:00,8.25,8.28,8.25,8.28,1472450.0,8.25,8.28,8.25,8.28,1472450.0
2017-02-24 10:00:00,8.28,8.31,8.28,8.28,1569950.0,8.28,8.31,8.28,8.28,1569950.0
2017-02-24 10:05:00,8.28,8.28,8.27,8.27,337450.0,8.28,8.28,8.27,8.27,337450.0
2017-02-24 10:10:00,8.27,8.27,8.24,8.27,732400.0,8.27,8.27,8.24,8.27,732400.0
2017-02-24 10:15:00,8.27,8.28,8.26,8.26,1363100.0,8.27,8.28,8.26,8.26,1363100.0
2017-02-24 10:20:00,8.26,8.26,8.24,8.25,568850.0,8.26,8.26,8.24,8.25,568850.0
2017-02-24 10:25:00,8.25,8.27,8.24,8.27,726200.0,8.25,8.27,8.24,8.27,726200.0
2017-02-24 10:30:00,8.27,8.28,8.26,8.28,419400.0,8.27,8.28,8.26,8.28,419400.0
2017-02-24 10:35:00,8.28,8.31,8.28,8.31,334900.0,8.28,8.31,8.28,8.31,334900.0
2017-02-24 10:40:00,8.31,8.31,8.3,8.31,588350.0,8.31,8.31,8.3,8.31,588350.0
2017-02-24 10:45:00,8.3,8.32,8.3,8.3,230700.0,8.3,8.32,8.3,8.3,230700.0
2017-02-24 10:50:00,8.3,8.3,8.29,8.3,263350.0,8.3,8.3,8.29,8.3,263350.0
2017-02-24 10:55:00,8.3,8.3,8.29,8.29,277850.0,8.3,8.3,8.29,8.29,277850.0
2017-02-24 11:00:00,8.29,8.3,8.28,8.29,228750.0,8.29,8.3,8.28,8.29,228750.0
2017-02-24 11:05:00,8.3,8.3,8.29,8.29,277800.0,8.3,8.3,8.29,8.29,277800.0
2017-02-24 11:10:00,8.29,8.31,8.29,8.31,296400.0,8.29,8.31,8.29,8.31,296400.0
2017-02-24 11:15:00,8.31,8.32,8.3,8.31,240800.0,8.31,8.32,8.3,8.31,240800.0
2017-02-24 11:20:00,8.31,8.32,8.31,8.31,98950.0,8.31,8.32,8.31,8.31,98950.0
2017-02-24 11:25:00,8.31,8.32,8.31,8.32,302200.0,8.31,8.32,8.31,8.32,302200.0
2017-02-24 11:30:00,8.32,8.32,8.31,8.31,309250.0,8.32,8.32,8.31,8.31,309250.0
2017-02-24 11:35:00,8.31,8.31,8.3,8.3,288150.0,8.31,8.31,8.3,8.3,288150.0
2017-02-24 11:40:00,8.3,8.31,8.3,8.31,190900.0,8.3,8.31,8.3,8.31,190900.0
2017-02-24 11:45:00,8.3,8.31,8.3,8.31,247500.0,8.3,8.31,8.3,8.31,247500.0
2017-02-24 11:50:00,8.31,8.31,8.31,8.31,288250.0,8.31,8.31,8.31,8.31,288250.0
2017-02-24 11:55:00,8.31,8.31,8.31,8.31,250000.0,8.31,8.31,8.31,8.31,250000.0
2017-02-24 12:00:00,8.31,8.33,8.31,8.33,518400.0,8.31,8.33,8.31,8.33,518400.0
2017-02-24 12:05:00,8.34,8.36,8.34,8.35,701500.0,8.34,8.36,8.34,8.35,701500.0
2017-02-24 12:10:00,8.35,8.36,8.35,8.35,755750.0,8.35,8.36,8.35,8.35,755750.0
2017-02-24 12:15:00,8.35,8.35,8.34,8.35,450000.0,8.35,8.35,8.34,8.35,450000.0
2017-02-24 12:20:00,8.35,8.36,8.34,8.35,420000.0,8.35,8.36,8.34,8.35,420000.0
2017-02-24 12:25:00,8.34,8.34,8.34,8.34,5000.0,8.34,8.34,8.34,8.34,5000.0
2017-02-24 12:30:00,8.34,8.35,8.33,8.35,454500.0,8.34,8.35,8.33,8.35,454500.0
2017-02-24 12:35:00,8.35,8.36,8.35,8.36,208800.0,8.35,8.36,8.35,8.36,208800.0
2017-02-24 12:40:00,8.36,8.36,8.35,8.35,200000.0,8.36,8.36,8.35,8.35,200000.0
2017-02-24 12:45:00,8.35,8.35,8.34,8.35,385250.0,8.35,8.35,8.34,8.35,385250.0
2017-02-24 12:50:00,8.35,8.35,8.35,8.35,366400.0,8.35,8.35,8.35,8.35,366400.0
2017-02-24 12:55:00,8.35,8.36,8.35,8.35,105000.0,8.35,8.36,8.35,8.35,105000.0
2017-02-24 13:00:00,8.35,8.36,8.34,8.35,502450.0,8.35,8.36,8.34,8.35,502450.0
2017-02-24 13:05:00,8.35,8.35,8.34,8.34,65000.0,8.35,8.35,8.34,8.34,65000.0
2017-02-24 13:10:00,8.35,8.35,8.34,8.35,356350.0,8.35,8.35,8.34,8.35,356350.0
2017-02-24 13:15:00,8.35,8.36,8.35,8.35,52500.0,8.35,8.36,8.35,8.35,52500.0
2017-02-24 13:20:00,8.36,8.36,8.36,8.36,40000.0,8.36,8.36,8.36,8.36,40000.0
2017-02-24 13:25:00,8.35,8.36,8.35,8.35,233000.0,8.35,8.36,8.35,8.35,233000.0
2017-02-24 13:30:00,8.35,8.36,8.35,8.35,356150.0,8.35,8.36,8.35,8.35,356150.0
2017-02-24 13:35:00,8.35,8.36,8.35,8.36,247850.0,8.35,8.36,8.35,8.36,247850.0
2017-02-24 13:40:00,8.35,8.36,8.35,8.36,252600.0,8.35,8.36,8.35,8.36,252600.0
2017-02-24 13:45:00,8.36,8.37,8.36,8.37,480500.0,8.36,8.37,8.36,8.37,480500.0
2017-02-24 13:50:00,8.37,8.37,8.36,8.37,1125000.0,8.37,8.37,8.36,8.37,1125000.0
2017-02-24 13:55:00,8.37,8.37,8.37,8.37,190900.0,8.37,8.37,8.37,8.37,190900.0
2017-02-24 14:00:00,8.37,8.38,8.36,8.37,725800.0,8.37,8.38,8.36,8.37,725800.0
2017-02-24 14:05:00,8.37,8.38,8.37,8.37,173300.0,8.37,8.38,8.37,8.37,173300.0
2017-02-24 14:10:00,8.37,8.38,8.37,8.37,234300.0,8.37,8.38,8.37,8.37,234300.0
2017-02-24 14:15:00,8.38,8.38,8.38,8.38,723750.0,8.38,8.38,8.38,8.38,723750.0
2017-02-24 14:20:00,8.39,8.39,8.38,8.39,272500.0,8.39,8.39,8.38,8.39,272500.0
2017-02-24 14:25:00,8.39,8.39,8.39,8.39,150950.0,8.39,8.39,8.39,8.39,150950.0
2017-02-24 14:30:00,8.39,8.41,8.39,8.41,366500.0,8.39,8.41,8.39,8.41,366500.0
2017-02-24 14:35:00,8.41,8.41,8.4,8.4,400000.0,8.41,8.41,8.4,8.4,400000.0
2017-02-24 14:40:00,8.4,8.42,8.4,8.41,597800.0,8.4,8.42,8.4,8.41,597800.0
2017-02-24 14:45:00,8.41,8.42,8.41,8.41,335800.0,8.41,8.42,8.41,8.41,335800.0
2017-02-24 14:50:00,8.41,8.43,8.41,8.42,1533500.0,8.41,8.43,8.41,8.42,1533500.0
2017-02-24 14:55:00,8.42,8.42,8.4,8.41,461250.0,8.42,8.42,8.4,8.41,461250.0
2017-02-24 15:00:00,8.41,8.41,8.39,8.39,283700.0,8.41,8.41,8.39,8.39,283700.0
2017-02-24 15:05:00,8.4,8.4,8.39,8.4,242300.0,8.4,8.4,8.39,8.4,242300.0
2017-02-24 15:10:00,8.4,8.4,8.39,8.39,282700.0,8.4,8.4,8.39,8.39,282700.0
2017-02-24 15:15:00,8.39,8.4,8.39,8.39,242500.0,8.39,8.4,8.39,8.39,242500.0
2017-02-24 15:20:00,8.4,8.41,8.4,8.4,370600.0,8.4,8.41,8.4,8.4,370600.0
2017-02-24 15:25:00,8.4,8.4,8.4,8.4,309850.0,8.4,8.4,8.4,8.4,309850.0
2017-02-24 15:30:00,8.4,8.41,8.4,8.41,150000.0,8.4,8.41,8.4,8.41,150000.0
2017-02-24 15:35:00,8.41,8.41,8.41,8.41,345100.0,8.41,8.41,8.41,8.41,345100.0
2017-02-24 15:40:00,8.41,8.41,8.4,8.4,462150.0,8.41,8.41,8.4,8.4,462150.0
2017-02-24 15:45:00,8.4,8.41,8.4,8.41,454000.0,8.4,8.41,8.4,8.41,454000.0
2017-02-24 15:50:00,8.41,8.42,8.41,8.42,880550.0,8.41,8.42,8.41,8.42,880550.0
2017-02-24 15:55:00,8.42,8.42,8.41,8.42,946150.0,8.42,8.42,8.41,8.42,946150.0
2017-02-27 09:30:00,8.42,8.43,8.41,8.43,428100.0,8.42,8.43,8.41,8.43,428100.0
2017-02-27 09:35:00,8.44,8.48,8.42,8.45,296350.0,8.44,8.48,8.42,8.45,296350.0
2017-02-27 09:40:00,8.45,8.46,8.44,8.45,256950.0,8.45,8.46,8.44,8.45,256950.0
2017-02-27 09:45:00,8.46,8.47,8.46,8.46,74150.0,8.46,8.47,8.46,8.46,74150.0
2017-02-27 09:50:00,8.47,8.47,8.45,8.46,284900.0,8.47,8.47,8.45,8.46,284900.0
2017-02-27 09:55:00,8.46,8.46,8.45,8.45,157500.0,8.46,8.46,8.45,8.45,157500.0
2017-02-27 10:00:00,8.46,8.47,8.45,8.46,155050.0,8.46,8.47,8.45,8.46,155050.0
2017-02-27 10:05:00,8.46,8.47,8.45,8.46,253850.0,8.46,8.47,8.45,8.46,253850.0
2017-02-27 10:10:00,8.46,8.46,8.45,8.45,118100.0,8.46,8.46,8.45,8.45,118100.0
2017-02-27 10:15:00,8.45,8.45,8.44,8.45,45000.0,8.45,8.45,8.44,8.45,45000.0
2017-02-27 10:20:00,8.44,8.48,8.44,8.48,580900.0,8.44,8.48,8.44,8.48,580900.0
2017-02-27 10:25:00,8.48,8.48,8.47,8.47,272550.0,8.48,8.48,8.47,8.47,272550.0
2017-02-27 10:30:00,8.46,8.48,8.46,8.46,214800.0,8.46,8.48,8.46,8.46,214800.0
2017-02-27 10:35:00,8.46,8.47,8.45,8.45,152800.0,8.46,8.47,8.45,8.45,152800.0
2017-02-27 10:40:00,8.46,8.46,8.46,8.46,161550.0,8.46,8.46,8.46,8.46,161550.0
2017-02-27 10:45:00,8.45,8.45,8.44,8.44,455000.0,8.45,8.45,8.44,8.44,455000.0
2017-02-27 10:50:00,8.43,8.43,8.4,8.4,105000.0,8.43,8.43,8.4,8.4,105000.0
2017-02-27 10:55:00,8.41,8.42,8.41,8.41,53000.0,8.41,8.42,8.41,8.41,53000.0
2017-02-27 11:00:00,8.42,8.42,8.41,8.41,183950.0,8.42,8.42,8.41,8.41,183950.0
2017-02-27 11:05:00,8.41,8.42,8.4,8.41,373900.0,8.41,8.42,8.4,8.41,373900.0
2017-02-27 11:10:00,8.41,8.41,8.4,8.41,105000.0,8.41,8.41,8.4,8.41,105000.0
2017-02-27 11:15:00,8.4,8.41,8.4,8.41,180000.0,8.4,8.41,8.4,8.41,180000.0
2017-02-27 11:20:00,8.42,8.42,8.41,8.41,235000.0,8.42,8.42,8.41,8.41,235000.0
2017-02-27 11:25:00,8.41,8.42,8.41,8.42,331500.0,8.41,8.42,8.41,8.42,331500.0
2017-02-27 11:30:00,8.41,8.41,8.4,8.4,125000.0,8.41,8.41,8.4,8.4,125000.0
2017-02-27 11:35:00,8.41,8.41,8.41,8.41,50000.0,8.41,8.41,8.41,8.41,50000.0
2017-02-27 11:40:00,8.41,8.42,8.41,8.41,406950.0,8.41,8.42,8.41,8.41,406950.0
2017-02-27 11:45:00,8.41,8.42,8.41,8.41,499550.0,8.41,8.42,8.41,8.41,499550.0
2017-02-27 11:50:00,8.41,8.42,8.4,8.4,484250.0,8.41,8.42,8.4,8.4,484250.0
2017-02-27 11:55:00,8.4,8.41,8.4,8.4,318850.0,8.4,8.41,8.4,8.4,318850.0
2017-02-27 12:00:00,8.4,8.4,8.39,8.39,85850.0,8.4,8.4,8.39,8.39,85850.0
2017-02-27 12:05:00,8.39,8.42,8.39,8.42,566100.0,8.39,8.42,8.39,8.42,566100.0
2017-02-27 12:10:00,8.42,8.42,8.4,8.4,222500.0,8.42,8.42,8.4,8.4,222500.0
2017-02-27 12:15:00,8.41,8.42,8.41,8.41,150400.0,8.41,8.42,8.41,8.41,150400.0
2017-02-27 12:20:00,8.41,8.42,8.41,8.42,25000.0,8.41,8.42,8.41,8.42,25000.0
2017-02-27 12:25:00,8.42,8.43,8.42,8.42,281300.0,8.42,8.43,8.42,8.42,281300.0
2017-02-27 12:30:00,8.43,8.44,8.42,8.44,478750.0,8.43,8.44,8.42,8.44,478750.0
2017-02-27 12:35:00,8.44,8.44,8.43,8.44,103300.0,8.44,8.44,8.43,8.44,103300.0
2017-02-27 12:40:00,8.43,8.44,8.43,8.43,95000.0,8.43,8.44,8.43,8.43,95000.0
2017-02-27 12:45:00,8.43,8.43,8.42,8.42,175450.0,8.43,8.43,8.42,8.42,175450.0
2017-02-27 12:50:00,8.42,8.42,8.41,8.42,121950.0,8.42,8.42,8.41,8.42,121950.0
2017-02-27 12:55:00,8.42,8.42,8.42,8.42,50350.0,8.42,8.42,8.42,8.42,50350.0
2017-02-27 13:00:00,8.42,8.42,8.42,8.42,29700.0,8.42,8.42,8.42,8.42,29700.0
2017-02-27 13:05:00,8.42,8.42,8.42,8.42,90650.0,8.42,8.42,8.42,8.42,90650.0
2017-02-27 13:10:00,8.42,8.42,8.41,8.42,81750.0,8.42,8.42,8.41,8.42,81750.0
2017-02-27 13:15:00,8.42,8.43,8.42,8.42,145000.0,8.42,8.43,8.42,8.42,145000.0
2017-02-27 13:20:00,8.42,8.43,8.41,8.42,141400.0,8.42,8.43,8.41,8.42,141400.0
2017-02-27 13:25:00,8.41,8.42,8.41,8.42,53300.0,8.41,8.42,8.41,8.42,53300.0
2017-02-27 13:30:00,8.42,8.43,8.41,8.43,255400.0,8.42,8.43,8.41,8.43,255400.0
2017-02-27 13:35:00,8.43,8.43,8.42,8.43,166350.0,8.43,8.43,8.42,8.43,166350.0
2017-02-27 13:40:00,8.42,8.43,8.42,8.43,110200.0,8.42,8.43,8.42,8.43,110200.0
2017-02-27 13:45:00,8.43,8.43,8.42,8.43,75000.0,8.43,8.43,8.42,8.43,75000.0
2017-02-27 13:50:00,8.43,8.43,8.42,8.42,216950.0,8.43,8.43,8.42,8.42,216950.0
2017-02-27 13:55:00,8.42,8.43,8.42,8.42,289550.0,8.42,8.43,8.42,8.42,289550.0
2017-02-27 14:00:00,8.42,8.43,8.42,8.43,80000.0,8.42,8.43,8.42,8.43,80000.0
2017-02-27 14:05:00,8.43,8.43,8.42,8.42,70500.0,8.43,8.43,8.42,8.42,70500.0
2017-02-27 14:10:00,8.42,8.43,8.42,8.43,180000.0,8.42,8.43,8.42,8.43,180000.0
2017-02-27 14:15:00,8.43,8.43,8.42,8.43,77050.0,8.43,8.43,8.42,8.43,77050.0
2017-02-27 14:20:00,8.42,8.43,8.42,8.43,232600.0,8.42,8.43,8.42,8.43,232600.0
2017-02-27 14:25:00,8.43,8.43,8.43,8.43,112500.0,8.43,8.43,8.43,8.43,112500.0
2017-02-27 14:30:00,8.43,8.43,8.43,8.43,60850.0,8.43,8.43,8.43,8.43,60850.0
2017-02-27 14:35:00,8.43,8.44,8.43,8.44,147500.0,8.43,8.44,8.43,8.44,147500.0
2017-02-27 14:40:00,8.44,8.45,8.44,8.44,50000.0,8.44,8.45,8.44,8.44,50000.0
2017-02-27 14:45:00,8.44,8.44,8.43,8.43,410150.0,8.44,8.44,8.43,8.43,410150.0
2017-02-27 14:50:00,8.43,8.43,8.43,8.43,48400.0,8.43,8.43,8.43,8.43,48400.0
2017-02-27 14:55:00,8.44,8.44,8.43,8.43,52500.0,8.44,8.44,8.43,8.43,52500.0
2017-02-27 15:00:00,8.43,8.43,8.42,8.42,106850.0,8.43,8.43,8.42,8.42,106850.0
2017-02-27 15:05:00,8.42,8.43,8.42,8.43,35000.0,8.42,8.43,8.42,8.43,35000.0
2017-02-27 15:10:00,8.43,8.45,8.43,8.45,220350.0,8.43,8.45,8.43,8.45,220350.0
2017-02-27 15:15:00,8.44,8.45,8.44,8.44,237550.0,8.44,8.45,8.44,8.44,237550.0
2017-02-27 15:20:00,8.44,8.44,8.43,8.43,197100.0,8.44,8.44,8.43,8.43,197100.0
2017-02-27 15:25:00,8.43,8.44,8.43,8.44,231000.0,8.43,8.44,8.43,8.44,231000.0
2017-02-27 15:30:00,8.44,8.44,8.43,8.43,66300.0,8.44,8.44,8.43,8.43,66300.0
2017-02-27 15:35:00,8.44,8.44,8.43,8.44,495000.0,8.44,8.44,8.43,8.44,495000.0
2017-02-27 15:40:00,8.44,8.44,8.43,8.43,469900.0,8.44,8.44,8.43,8.43,469900.0
2017-02-27 15:45:00,8.43,8.43,8.43,8.43,341250.0,8.43,8.43,8.43,8.43,341250.0
2017-02-27 15:50:00,8.43,8.43,8.43,8.43,693300.0,8.43,8.43,8.43,8.43,693300.0
2017-02-27 15:55:00,8.43,8.43,8.43,8.43,646550.0,8.43,8.43,8.43,8.43,646550.0
2017-02-28 09:30:00,8.39,8.5,8.39,8.49,683800.0,8.39,8.5,8.39,8.49,683800.0
2017-02-28 09:35:00,8.5,8.51,8.44,8.46,394450.0,8.5,8.51,8.44,8.46,394450.0
2017-02-28 09:40:00,8.46,8.5,8.45,8.48,280000.0,8.46,8.5,8.45,8.48,280000.0
2017-02-28 09:45:00,8.48,8.48,8.46,8.46,115200.0,8.48,8.48,8.46,8.46,115200.0
2017-02-28 09:50:00,8.46,8.46,8.43,8.43,65000.0,8.46,8.46,8.43,8.43,65000.0
2017-02-28 09:55:00,8.43,8.45,8.43,8.44,105000.0,8.43,8.45,8.43,8.44,105000.0
2017-02-28 10:00:00,8.45,8.45,8.42,8.42,345350.0,8.45,8.45,8.42,8.42,345350.0
2017-02-28 10:05:00,8.42,8.43,8.42,8.43,168350.0,8.42,8.43,8.42,8.43,168350.0
2017-02-28 10:10:00,8.43,8.44,8.43,8.43,150900.0,8.43,8.44,8.43,8.43,150900.0
2017-02-28 10:15:00,8.43,8.43,8.42,8.42,122100.0,8.43,8.43,8.42,8.42,122100.0
2017-02-28 10:20:00,8.42,8.43,8.42,8.43,86300.0,8.42,8.43,8.42,8.43,86300.0
2017-02-28 10:25:00,8.42,8.43,8.42,8.43,30000.0,8.42,8.43,8.42,8.43,30000.0
2017-02-28 10:30:00,8.42,8.43,8.42,8.42,50000.0,8.42,8.43,8.42,8.42,50000.0
2017-02-28 10:35:00,8.42,8.42,8.42,8.42,130000.0,8.42,8.42,8.42,8.42,130000.0
2017-02-28 10:40:00,8.42,8.42,8.42,8.42,81000.0,8.42,8.42,8.42,8.42,81000.0
2017-02-28 10:45:00,8.42,8.43,8.42,8.42,55000.0,8.42,8.43,8.42,8.42,55000.0
2017-02-28 10:50:00,8.43,8.43,8.43,8.43,25000.0,8.43,8.43,8.43,8.43,25000.0
2017-02-28 10:55:00,8.44,8.46,8.43,8.46,426200.0,8.44,8.46,8.43,8.46,426200.0
2017-02-28 11:00:00,8.46,8.47,8.45,8.46,457000.0,8.46,8.47,8.45,8.46,457000.0
2017-02-28 11:05:00,8.46,8.46,8.44,8.44,726150.0,8.46,8.46,8.44,8.44,726150.0
2017-02-28 11:10:00,8.44,8.45,8.44,8.45,75000.0,8.44,8.45,8.44,8.45,75000.0
2017-02-28 11:15:00,8.45,8.45,8.44,8.44,300000.0,8.45,8.45,8.44,8.44,300000.0
2017-02-28 11:20:00,8.44,8.47,8.44,8.46,620200.0,8.44,8.47,8.44,8.46,620200.0
2017-02-28 11:25:00,8.46,8.47,8.46,8.47,244750.0,8.46,8.47,8.46,8.47,244750.0
2017-02-28 11:30:00,8.47,8.47,8.46,8.46,20000.0,8.47,8.47,8.46,8.46,20000.0
2017-02-28 11:35:00,8.46,8.46,8.45,8.46,65000.0,8.46,8.46,8.45,8.46,65000.0
2017-02-28 11:40:00,8.45,8.45,8.45,8.45,55000.0,8.45,8.45,8.45,8.45,55000.0
2017-02-28 11:45:00,8.45,8.45,8.44,8.44,157700.0,8.45,8.45,8.44,8.44,157700.0
2017-02-28 11:50:00,8.44,8.44,8.44,8.44,20000.0,8.44,8.44,8.44,8.44,20000.0
2017-02-28 11:55:00,8.44,8.45,8.44,8.44,85000.0,8.44,8.45,8.44,8.44,85000.0
2017-02-28 12:00:00,8.44,8.44,8.43,8.43,100150.0,8.44,8.44,8.43,8.43,100150.0
2017-02-28 12:05:00,8.44,8.44,8.42,8.42,74700.0,8.44,8.44,8.42,8.42,74700.0
2017-02-28 12:10:00,8.42,8.43,8.42,8.42,105700.0,8.42,8.43,8.42,8.42,105700.0
2017-02-28 12:15:00,8.42,8.42,8.41,8.41,80400.0,8.42,8.42,8.41,8.41,80400.0
2017-02-28 12:20:00,8.41,8.42,8.41,8.41,141850.0,8.41,8.42,8.41,8.41,141850.0
2017-02-28 12:25:00,8.41,8.41,8.41,8.41,57950.0,8.41,8.41,8.41,8.41,57950.0
2017-02-28 12:30:00,8.41,8.42,8.4,8.42,185000.0,8.41,8.42,8.4,8.42,185000.0
2017-02-28 12:35:00,8.41,8.42,8.41,8.41,439100.0,8.41,8.42,8.41,8.41,439100.0
2017-02-28 12:40:00,8.41,8.42,8.41,8.41,195000.0,8.41,8.42,8.41,8.41,195000.0
2017-02-28 12:45:00,8.42,8.42,8.42,8.42,100000.0,8.42,8.42,8.42,8.42,100000.0
2017-02-28 12:50:00,8.43,8.43,8.43,8.43,40000.0,8.43,8.43,8.43,8.43,40000.0
2017-02-28 12:55:00,8.43,8.43,8.42,8.42,62600.0,8.43,8.43,8.42,8.42,62600.0
2017-02-28 13:00:00,8.42,8.43,8.42,8.42,115300.0,8.42,8.43,8.42,8.42,115300.0
2017-02-28 13:05:00,8.42,8.43,8.42,8.43,274250.0,8.42,8.43,8.42,8.43,274250.0
2017-02-28 13:10:00,8.42,8.42,8.42,8.42,5000.0,8.42,8.42,8.42,8.42,5000.0
2017-02-28 13:15:00,8.42,8.43,8.42,8.42,35000.0,8.42,8.43,8.42,8.42,35000.0
2017-02-28 13:20:00,8.42,8.44,8.42,8.44,207000.0,8.42,8.44,8.42,8.44,207000.0
2017-02-28 13:25:00,8.43,8.43,8.43,8.43,20000.0,8.43,8.43,8.43,8.43,20000.0
2017-02-28 13:30:00,8.43,8.43,8.43,8.43,70000.0,8.43,8.43,8.43,8.43,70000.0
2017-02-28 13:35:00,8.43,8.43,8.42,8.42,86000.0,8.43,8.43,8.42,8.42,86000.0
2017-02-28 13:40:00,8.42,8.43,8.42,8.42,100750.0,8.42,8.43,8.42,8.42,100750.0
2017-02-28 13:45:00,8.43,8.43,8.43,8.43,50000.0,8.43,8.43,8.43,8.43,50000.0
2017-02-28 13:50:00,8.43,8.44,8.42,8.43,391900.0,8.43,8.44,8.42,8.43,391900.0
2017-02-28 13:55:00,8.42,8.42,8.42,8.42,75400.0,8.42,8.42,8.42,8.42,75400.0
2017-02-28 14:00:00,8.41,8.42,8.41,8.41,79900.0,8.41,8.42,8.41,8.41,79900.0
2017-02-28 14:05:00,8.41,8.41,8.4,8.41,216600.0,8.41,8.41,8.4,8.41,216600.0
2017-02-28 14:10:00,8.41,8.42,8.4,8.41,155000.0,8.41,8.42,8.4,8.41,155000.0
2017-02-28 14:15:00,8.41,8.41,8.4,8.41,94950.0,8.41,8.41,8.4,8.41,94950.0
2017-02-28 14:20:00,8.41,8.41,8.4,8.4,70050.0,8.41,8.41,8.4,8.4,70050.0
2017-02-28 14:25:00,8.4,8.42,8.4,8.41,287600.0,8.4,8.42,8.4,8.41,287600.0
2017-02-28 14:30:00,8.41,8.41,8.4,8.4,91700.0,8.41,8.41,8.4,8.4,91700.0
2017-02-28 14:35:00,8.4,8.41,8.4,8.4,326850.0,8.4,8.41,8.4,8.4,326850.0
2017-02-28 14:40:00,8.4,8.41,8.4,8.4,128350.0,8.4,8.41,8.4,8.4,128350.0
2017-02-28 14:45:00,8.4,8.41,8.4,8.4,125000.0,8.4,8.41,8.4,8.4,125000.0
2017-02-28 14:50:00,8.41,8.41,8.4,8.4,171000.0,8.41,8.41,8.4,8.4,171000.0
2017-02-28 14:55:00,8.4,8.4,8.4,8.4,15000.0,8.4,8.4,8.4,8.4,15000.0
2017-02-28 15:00:00,8.4,8.4,8.38,8.38,261800.0,8.4,8.4,8.38,8.38,261800.0
2017-02-28 15:05:00,8.38,8.39,8.38,8.39,85800.0,8.38,8.39,8.38,8.39,85800.0
2017-02-28 15:10:00,8.38,8.39,8.38,8.38,347400.0,8.38,8.39,8.38,8.38,347400.0
2017-02-28 15:15:00,8.38,8.39,8.38,8.39,342250.0,8.38,8.39,8.38,8.39,342250.0
2017-02-28 15:20:00,8.38,8.39,8.38,8.38,197750.0,8.38,8.39,8.38,8.38,197750.0
2017-02-28 15:25:00,8.38,8.38,8.38,8.38,187800.0,8.38,8.38,8.38,8.38,187800.0
2017-02-28 15:30:00,8.38,8.38,8.37,8.37,463200.0,8.38,8.38,8.37,8.37,463200.0
2017-02-28 15:35:00,8.37,8.37,8.36,8.36,473300.0,8.37,8.37,8.36,8.36,473300.0
2017-02-28 15:40:00,8.36,8.36,8.35,8.35,257250.0,8.36,8.36,8.35,8.35,257250.0
2017-02-28 15:45:00,8.36,8.37,8.35,8.36,715650.0,8.36,8.37,8.35,8.36,715650.0
2017-02-28 15:50:00,8.37,8.37,8.36,8.37,379050.0,8.37,8.37,8.36,8.37,379050.0
2017-02-28 15:55:00,8.37,8.37,8.37,8.37,2038900.0,8.37,8.37,8.37,8.37,2038900.0
2017-03-01 09:30:00,8.45,8.48,8.41,8.42,651650.0,8.45,8.48,8.41,8.42,651650.0
2017-03-01 09:35:00,8.42,8.42,8.38,8.39,369050.0,8.42,8.42,8.38,8.39,369050.0
2017-03-01 09:40:00,8.39,8.39,8.36,8.36,499550.0,8.39,8.39,8.36,8.36,499550.0
2017-03-01 09:45:00,8.36,8.41,8.35,8.39,391000.0,8.36,8.41,8.35,8.39,391000.0
2017-03-01 09:50:00,8.4,8.42,8.39,8.39,250450.0,8.4,8.42,8.39,8.39,250450.0
2017-03-01 09:55:00,8.39,8.41,8.38,8.41,249300.0,8.39,8.41,8.38,8.41,249300.0
2017-03-01 10:00:00,8.39,8.4,8.39,8.39,272400.0,8.39,8.4,8.39,8.39,272400.0
2017-03-01 10:05:00,8.39,8.4,8.38,8.39,256350.0,8.39,8.4,8.38,8.39,256350.0
2017-03-01 10:10:00,8.39,8.41,8.39,8.4,240950.0,8.39,8.41,8.39,8.4,240950.0
2017-03-01 10:15:00,8.4,8.41,8.39,8.39,260050.0,8.4,8.41,8.39,8.39,260050.0
2017-03-01 10:20:00,8.4,8.4,8.38,8.38,411100.0,8.4,8.4,8.38,8.38,411100.0
2017-03-01 10:25:00,8.38,8.38,8.37,8.37,402950.0,8.38,8.38,8.37,8.37,402950.0
2017-03-01 10:30:00,8.38,8.39,8.37,8.38,379300.0,8.38,8.39,8.37,8.38,379300.0
2017-03-01 10:35:00,8.38,8.39,8.38,8.38,471950.0,8.38,8.39,8.38,8.38,471950.0
2017-03-01 10:40:00,8.39,8.41,8.39,8.4,601050.0,8.39,8.41,8.39,8.4,601050.0
2017-03-01 10:45:00,8.39,8.4,8.39,8.39,270100.0,8.39,8.4,8.39,8.39,270100.0
2017-03-01 10:50:00,8.39,8.39,8.37,8.37,196150.0,8.39,8.39,8.37,8.37,196150.0
2017-03-01 10:55:00,8.38,8.38,8.34,8.35,863150.0,8.38,8.38,8.34,8.35,863150.0
2017-03-01 11:00:00,8.35,8.37,8.35,8.36,185000.0,8.35,8.37,8.35,8.36,185000.0
2017-03-01 11:05:00,8.36,8.36,8.36,8.36,338650.0,8.36,8.36,8.36,8.36,338650.0
2017-03-01 11:10:00,8.36,8.37,8.36,8.37,282250.0,8.36,8.37,8.36,8.37,282250.0
2017-03-01 11:15:00,8.37,8.37,8.35,8.36,837450.0,8.37,8.37,8.35,8.36,837450.0
2017-03-01 11:20:00,8.36,8.37,8.35,8.37,462000.0,8.36,8.37,8.35,8.37,462000.0
2017-03-01 11:25:00,8.36,8.36,8.36,8.36,411700.0,8.36,8.36,8.36,8.36,411700.0
2017-03-01 11:30:00,8.36,8.36,8.35,8.36,334650.0,8.36,8.36,8.35,8.36,334650.0
2017-03-01 11:35:00,8.35,8.35,8.35,8.35,90950.0,8.35,8.35,8.35,8.35,90950.0
2017-03-01 11:40:00,8.35,8.36,8.35,8.36,202750.0,8.35,8.36,8.35,8.36,202750.0
2017-03-01 11:45:00,8.36,8.36,8.35,8.35,591250.0,8.36,8.36,8.35,8.35,591250.0
2017-03-01 11:50:00,8.36,8.36,8.35,8.35,60000.0,8.36,8.36,8.35,8.35,60000.0
2017-03-01 11:55:00,8.35,8.35,8.34,8.34,166100.0,8.35,8.35,8.34,8.34,166100.0
2017-03-01 12:00:00,8.35,8.35,8.34,8.35,670300.0,8.35,8.35,8.34,8.35,670300.0
2017-03-01 12:05:00,8.35,8.35,8.33,8.33,743300.0,8.35,8.35,8.33,8.33,743300.0
2017-03-01 12:10:00,8.33,8.34,8.33,8.34,316000.0,8.33,8.34,8.33,8.34,316000.0
2017-03-01 12:15:00,8.33,8.34,8.33,8.33,319550.0,8.33,8.34,8.33,8.33,319550.0
2017-03-01 12:20:00,8.33,8.34,8.33,8.33,535750.0,8.33,8.34,8.33,8.33,535750.0
2017-03-01 12:25:00,8.33,8.35,8.33,8.35,220100.0,8.33,8.35,8.33,8.35,220100.0
2017-03-01 12:30:00,8.35,8.35,8.34,8.34,465750.0,8.35,8.35,8.34,8.34,465750.0
2017-03-01 12:35:00,8.34,8.35,8.34,8.35,402500.0,8.34,8.35,8.34,8.35,402500.0
2017-03-01 12:40:00,8.35,8.37,8.35,8.35,510600.0,8.35,8.37,8.35,8.35,510600.0
2017-03-01 12:45:00,8.35,8.36,8.35,8.36,272000.0,8.35,8.36,8.35,8.36,272000.0
2017-03-01 12:50:00,8.36,8.38,8.36,8.37,402000.0,8.36,8.38,8.36,8.37,402000.0
2017-03-01 12:55:00,8.37,8.39,8.37,8.39,150000.0,8.37,8.39,8.37,8.39,150000.0
2017-03-01 13:00:00,8.39,8.39,8.37,8.37,268100.0,8.39,8.39,8.37,8.37,268100.0
2017-03-01 13:05:00,8.37,8.38,8.36,8.36,273000.0,8.37,8.38,8.36,8.36,273000.0
2017-03-01 13:10:00,8.36,8.36,8.35,8.36,128700.0,8.36,8.36,8.35,8.36,128700.0
2017-03-01 13:15:00,8.36,8.36,8.35,8.35,100000.0,8.36,8.36,8.35,8.35,100000.0
2017-03-01 13:20:00,8.36,8.36,8.36,8.36,160150.0,8.36,8.36,8.36,8.36,160150.0
2017-03-01 13:25:00,8.36,8.36,8.35,8.36,290250.0,8.36,8.36,8.35,8.36,290250.0
2017-03-01 13:30:00,8.36,8.37,8.36,8.36,73450.0,8.36,8.37,8.36,8.36,73450.0
2017-03-01 13:35:00,8.36,8.36,8.35,8.35,139600.0,8.36,8.36,8.35,8.35,139600.0
2017-03-01 13:40:00,8.36,8.36,8.36,8.36,65000.0,8.36,8.36,8.36,8.36,65000.0
2017-03-01 13:45:00,8.36,8.37,8.36,8.37,100250.0,8.36,8.37,8.36,8.37,100250.0
2017-03-01 13:50:00,8.37,8.37,8.35,8.36,195000.0,8.37,8.37,8.35,8.36,195000.0
2017-03-01 13:55:00,8.36,8.36,8.35,8.35,170550.0,8.36,8.36,8.35,8.35,170550.0
2017-03-01 14:00:00,8.35,8.36,8.34,8.34,587300.0,8.35,8.36,8.34,8.34,587300.0
2017-03-01 14:05:00,8.34,8.35,8.33,8.33,414150.0,8.34,8.35,8.33,8.33,414150.0
2017-03-01 14:10:00,8.33,8.34,8.33,8.34,215000.0,8.33,8.34,8.33,8.34,215000.0
2017-03-01 14:15:00,8.34,8.35,8.34,8.34,495650.0,8.34,8.35,8.34,8.34,495650.0
2017-03-01 14:20:00,8.34,8.34,8.33,8.34,300250.0,8.34,8.34,8.33,8.34,300250.0
2017-03-01 14:25:00,8.34,8.35,8.34,8.34,382500.0,8.34,8.35,8.34,8.34,382500.0
2017-03-01 14:30:00,8.35,8.35,8.33,8.33,290000.0,8.35,8.35,8.33,8.33,290000.0
2017-03-01 14:35:00,8.33,8.35,8.33,8.35,255000.0,8.33,8.35,8.33,8.35,255000.0
2017-03-01 14:40:00,8.35,8.35,8.34,8.34,125000.0,8.35,8.35,8.34,8.34,125000.0
2017-03-01 14:45:00,8.34,8.35,8.34,8.35,270000.0,8.34,8.35,8.34,8.35,270000.0
2017-03-01 14:50:00,8.35,8.37,8.35,8.37,338550.0,8.35,8.37,8.35,8.37,338550.0
2017-03-01 14:55:00,8.37,8.38,8.37,8.38,250000.0,8.37,8.38,8.37,8.38,250000.0
2017-03-01 15:00:00,8.38,8.38,8.37,8.37,516700.0,8.38,8.38,8.37,8.37,516700.0
2017-03-01 15:05:00,8.37,8.37,8.36,8.37,330000.0,8.37,8.37,8.36,8.37,330000.0
2017-03-01 15:10:00,8.37,8.38,8.36,8.37,521250.0,8.37,8.38,8.36,8.37,521250.0
2017-03-01 15:15:00,8.37,8.37,8.36,8.37,167650.0,8.37,8.37,8.36,8.37,167650.0
2017-03-01 15:20:00,8.37,8.38,8.37,8.37,383050.0,8.37,8.38,8.37,8.37,383050.0
2017-03-01 15:25:00,8.37,8.38,8.37,8.38,292500.0,8.37,8.38,8.37,8.38,292500.0
2017-03-01 15:30:00,8.38,8.38,8.38,8.38,492000.0,8.38,8.38,8.38,8.38,492000.0
2017-03-01 15:35:00,8.38,8.38,8.38,8.38,431950.0,8.38,8.38,8.38,8.38,431950.0
2017-03-01 15:40:00,8.38,8.39,8.38,8.39,539950.0,8.38,8.39,8.38,8.39,539950.0
2017-03-01 15:45:00,8.39,8.39,8.38,8.38,606850.0,8.39,8.39,8.38,8.38,606850.0
2017-03-01 15:50:00,8.39,8.39,8.37,8.37,674300.0,8.39,8.39,8.37,8.37,674300.0
2017-03-01 15:55:00,8.38,8.38,8.37,8.38,1123650.0,8.38,8.38,8.37,8.38,1123650.0
2017-03-02 09:30:00,8.39,8.4,8.38,8.39,235750.0,8.39,8.4,8.38,8.39,235750.0
2017-03-02 09:35:00,8.39,8.4,8.39,8.4,365550.0,8.39,8.4,8.39,8.4,365550.0
2017-03-02 09:40:00,8.4,8.4,8.38,8.38,235700.0,8.4,8.4,8.38,8.38,235700.0
2017-03-02 09:45:00,8.38,8.38,8.36,8.36,350850.0,8.38,8.38,8.36,8.36,350850.0
2017-03-02 09:50:00,8.37,8.37,8.35,8.37,70000.0,8.37,8.37,8.35,8.37,70000.0
2017-03-02 09:55:00,8.36,8.37,8.35,8.36,262350.0,8.36,8.37,8.35,8.36,262350.0
2017-03-02 10:00:00,8.36,8.37,8.35,8.37,167500.0,8.36,8.37,8.35,8.37,167500.0
2017-03-02 10:05:00,8.37,8.38,8.36,8.38,182750.0,8.37,8.38,8.36,8.38,182750.0
2017-03-02 10:10:00,8.37,8.37,8.36,8.36,267500.0,8.37,8.37,8.36,8.36,267500.0
2017-03-02 10:15:00,8.37,8.37,8.35,8.36,195000.0,8.37,8.37,8.35,8.36,195000.0
2017-03-02 10:20:00,8.36,8.36,8.35,8.35,142550.0,8.36,8.36,8.35,8.35,142550.0
2017-03-02 10:25:00,8.35,8.36,8.34,8.36,155450.0,8.35,8.36,8.34,8.36,155450.0
2017-03-02 10:30:00,8.35,8.37,8.35,8.37,60000.0,8.35,8.37,8.35,8.37,60000.0
2017-03-02 10:35:00,8.37,8.37,8.36,8.36,155000.0,8.37,8.37,8.36,8.36,155000.0
2017-03-02 10:40:00,8.36,8.38,8.36,8.38,100000.0,8.36,8.38,8.36,8.38,100000.0
2017-03-02 10:45:00,8.37,8.37,8.35,8.36,225750.0,8.37,8.37,8.35,8.36,225750.0
2017-03-02 10:50:00,8.36,8.36,8.34,8.35,140350.0,8.36,8.36,8.34,8.35,140350.0
2017-03-02 10:55:00,8.35,8.35,8.33,8.33,330200.0,8.35,8.35,8.33,8.33,330200.0
2017-03-02 11:00:00,8.33,8.34,8.33,8.33,468000.0,8.33,8.34,8.33,8.33,468000.0
2017-03-02 11:05:00,8.33,8.33,8.32,8.33,217250.0,8.33,8.33,8.32,8.33,217250.0
2017-03-02 11:10:00,8.33,8.34,8.33,8.34,93450.0,8.33,8.34,8.33,8.34,93450.0
2017-03-02 11:15:00,8.34,8.36,8.34,8.35,264450.0,8.34,8.36,8.34,8.35,264450.0
2017-03-02 11:20:00,8.35,8.35,8.34,8.34,222050.0,8.35,8.35,8.34,8.34,222050.0
2017-03-02 11:25:00,8.34,8.34,8.33,8.34,170000.0,8.34,8.34,8.33,8.34,170000.0
2017-03-02 11:30:00,8.33,8.33,8.32,8.32,155000.0,8.33,8.33,8.32,8.32,155000.0
2017-03-02 11:35:00,8.33,8.33,8.32,8.32,22100.0,8.33,8.33,8.32,8.32,22100.0
2017-03-02 11:40:00,8.33,8.33,8.32,8.33,266000.0,8.33,8.33,8.32,8.33,266000.0
2017-03-02 11:45:00,8.33,8.33,8.32,8.33,200000.0,8.33,8.33,8.32,8.33,200000.0
2017-03-02 11:50:00,8.33,8.34,8.33,8.34,150250.0,8.33,8.34,8.33,8.34,150250.0
2017-03-02 11:55:00,8.34,8.34,8.34,8.34,134400.0,8.34,8.34,8.34,8.34,134400.0
2017-03-02 12:00:00,8.34,8.34,8.34,8.34,117500.0,8.34,8.34,8.34,8.34,117500.0
2017-03-02 12:05:00,8.34,8.35,8.34,8.34,55000.0,8.34,8.35,8.34,8.34,55000.0
2017-03-02 12:10:00,8.34,8.34,8.33,8.34,121300.0,8.34,8.34,8.33,8.34,121300.0
2017-03-02 12:15:00,8.33,8.33,8.33,8.33,116000.0,8.33,8.33,8.33,8.33,116000.0
2017-03-02 12:20:00,8.32,8.32,8.32,8.32,204350.0,8.32,8.32,8.32,8.32,204350.0
2017-03-02 12:25:00,8.32,8.32,8.31,8.32,62500.0,8.32,8.32,8.31,8.32,62500.0
2017-03-02 12:30:00,8.32,8.33,8.32,8.33,260650.0,8.32,8.33,8.32,8.33,260650.0
2017-03-02 12:35:00,8.32,8.33,8.32,8.33,76500.0,8.32,8.33,8.32,8.33,76500.0
2017-03-02 12:40:00,8.33,8.33,8.32,8.32,336300.0,8.33,8.33,8.32,8.32,336300.0
2017-03-02 12:45:00,8.32,8.32,8.32,8.32,25000.0,8.32,8.32,8.32,8.32,25000.0
2017-03-02 12:50:00,8.33,8.33,8.32,8.33,115100.0,8.33,8.33,8.32,8.33,115100.0
2017-03-02 12:55:00,8.33,8.33,8.32,8.32,181350.0,8.33,8.33,8.32,8.32,181350.0
2017-03-02 13:00:00,8.33,8.33,8.32,8.32,425000.0,8.33,8.33,8.32,8.32,425000.0
2017-03-02 13:05:00,8.32,8.32,8.32,8.32,130000.0,8.32,8.32,8.32,8.32,130000.0
2017-03-02 13:10:00,8.32,8.32,8.32,8.32,43100.0,8.32,8.32,8.32,8.32,43100.0
2017-03-02 13:15:00,8.32,8.32,8.32,8.32,70000.0,8.32,8.32,8.32,8.32,70000.0
2017-03-02 13:20:00,8.32,8.32,8.32,8.32,104900.0,8.32,8.32,8.32,8.32,104900.0
2017-03-02 13:25:00,8.32,8.33,8.32,8.32,110750.0,8.32,8.33,8.32,8.32,110750.0
2017-03-02 13:30:00,8.32,8.33,8.32,8.32,282700.0,8.32,8.33,8.32,8.32,282700.0
2017-03-02 13:35:00,8.33,8.33,8.32,8.32,91750.0,8.33,8.33,8.32,8.32,91750.0
2017-03-02 13:40:00,8.32,8.33,8.32,8.32,175000.0,8.32,8.33,8.32,8.32,175000.0
2017-03-02 13:45:00,8.33,8.33,8.33,8.33,106450.0,8.33,8.33,8.33,8.33,106450.0
2017-03-02 13:50:00,8.33,8.33,8.32,8.32,371000.0,8.33,8.33,8.32,8.32,371000.0
2017-03-02 13:55:00,8.32,8.33,8.32,8.33,21000.0,8.32,8.33,8.32,8.33,21000.0
2017-03-02 14:00:00,8.32,8.33,8.32,8.32,160000.0,8.32,8.33,8.32,8.32,160000.0
2017-03-02 14:05:00,8.32,8.32,8.32,8.32,123550.0,8.32,8.32,8.32,8.32,123550.0
2017-03-02 14:10:00,8.31,8.32,8.31,8.31,155000.0,8.31,8.32,8.31,8.31,155000.0
2017-03-02 14:15:00,8.31,8.31,8.31,8.31,121150.0,8.31,8.31,8.31,8.31,121150.0
2017-03-02 14:20:00,8.31,8.31,8.31,8.31,410100.0,8.31,8.31,8.31,8.31,410100.0
2017-03-02 14:25:00,8.31,8.33,8.31,8.32,165000.0,8.31,8.33,8.31,8.32,165000.0
2017-03-02 14:30:00,8.32,8.32,8.31,8.32,180000.0,8.32,8.32,8.31,8.32,180000.0
2017-03-02 14:35:00,8.32,8.32,8.32,8.32,40000.0,8.32,8.32,8.32,8.32,40000.0
2017-03-02 14:40:00,8.32,8.33,8.32,8.33,394550.0,8.32,8.33,8.32,8.33,394550.0
2017-03-02 14:45:00,8.33,8.34,8.33,8.34,351000.0,8.33,8.34,8.33,8.34,351000.0
2017-03-02 14:50:00,8.34,8.34,8.33,8.34,195000.0,8.34,8.34,8.33,8.34,195000.0
2017-03-02 14:55:00,8.34,8.35,8.34,8.35,313950.0,8.34,8.35,8.34,8.35,313950.0
2017-03-02 15:00:00,8.35,8.35,8.35,8.35,145500.0,8.35,8.35,8.35,8.35,145500.0
2017-03-02 15:05:00,8.35,8.36,8.35,8.35,290850.0,8.35,8.36,8.35,8.35,290850.0
2017-03-02 15:10:00,8.35,8.35,8.35,8.35,97700.0,8.35,8.35,8.35,8.35,97700.0
2017-03-02 15:15:00,8.35,8.35,8.34,8.35,245050.0,8.35,8.35,8.34,8.35,245050.0
2017-03-02 15:20:00,8.35,8.35,8.34,8.34,90000.0,8.35,8.35,8.34,8.34,90000.0
2017-03-02 15:25:00,8.34,8.34,8.34,8.34,90650.0,8.34,8.34,8.34,8.34,90650.0
2017-03-02 15:30:00,8.34,8.35,8.34,8.34,395000.0,8.34,8.35,8.34,8.34,395000.0
2017-03-02 15:35:00,8.34,8.35,8.34,8.34,277500.0,8.34,8.35,8.34,8.34,277500.0
2017-03-02 15:40:00,8.35,8.35,8.34,8.34,382500.0,8.35,8.35,8.34,8.34,382500.0
2017-03-02 15:45:00,8.35,8.35,8.34,8.34,145550.0,8.35,8.35,8.34,8.34,145550.0
2017-03-02 15:50:00,8.35,8.35,8.34,8.34,607750.0,8.35,8.35,8.34,8.34,607750.0
2017-03-02 15:55:00,8.34,8.34,8.32,8.32,2240650.0,8.34,8.34,8.32,8.32,2240650.0
2017-03-03 09:30:00,8.31,8.35,8.3,8.31,351500.0,8.31,8.35,8.3,8.31,351500.0
2017-03-03 09:35:00,8.34,8.34,8.31,8.33,25000.0,8.34,8.34,8.31,8.33,25000.0
2017-03-03 09:40:00,8.31,8.34,8.3,8.33,100050.0,8.31,8.34,8.3,8.33,100050.0
2017-03-03 09:45:00,8.32,8.33,8.3,8.33,55000.0,8.32,8.33,8.3,8.33,55000.0
2017-03-03 09:50:00,8.32,8.32,8.3,8.3,530300.0,8.32,8.32,8.3,8.3,530300.0
2017-03-03 09:55:00,8.3,8.32,8.3,8.31,316200.0,8.3,8.32,8.3,8.31,316200.0
2017-03-03 10:00:00,8.31,8.32,8.31,8.31,510000.0,8.31,8.32,8.31,8.31,510000.0
2017-03-03 10:05:00,8.32,8.32,8.31,8.31,284950.0,8.32,8.32,8.31,8.31,284950.0
2017-03-03 10:10:00,8.32,8.33,8.32,8.32,140000.0,8.32,8.33,8.32,8.32,140000.0
2017-03-03 10:15:00,8.32,8.32,8.31,8.31,95000.0,8.32,8.32,8.31,8.31,95000.0
2017-03-03 10:20:00,8.31,8.32,8.3,8.3,476350.0,8.31,8.32,8.3,8.3,476350.0
2017-03-03 10:25:00,8.3,8.31,8.28,8.28,1240400.0,8.3,8.31,8.28,8.28,1240400.0
2017-03-03 10:30:00,8.28,8.28,8.28,8.28,199950.0,8.28,8.28,8.28,8.28,199950.0
2017-03-03 10:35:00,8.28,8.28,8.26,8.27,250050.0,8.28,8.28,8.26,8.27,250050.0
2017-03-03 10:40:00,8.27,8.27,8.25,8.26,556700.0,8.27,8.27,8.25,8.26,556700.0
2017-03-03 10:45:00,8.26,8.26,8.25,8.25,216700.0,8.26,8.26,8.25,8.25,216700.0
2017-03-03 10:50:00,8.25,8.26,8.25,8.26,244800.0,8.25,8.26,8.25,8.26,244800.0
2017-03-03 10:55:00,8.26,8.26,8.26,8.26,255000.0,8.26,8.26,8.26,8.26,255000.0
2017-03-03 11:00:00,8.25,8.26,8.25,8.26,186350.0,8.25,8.26,8.25,8.26,186350.0
2017-03-03 11:05:00,8.26,8.27,8.25,8.26,355550.0,8.26,8.27,8.25,8.26,355550.0
2017-03-03 11:10:00,8.26,8.26,8.25,8.25,554600.0,8.26,8.26,8.25,8.25,554600.0
2017-03-03 11:15:00,8.26,8.26,8.25,8.25,207000.0,8.26,8.26,8.25,8.25,207000.0
2017-03-03 11:20:00,8.25,8.26,8.25,8.26,495000.0,8.25,8.26,8.25,8.26,495000.0
2017-03-03 11:25:00,8.26,8.28,8.26,8.27,370100.0,8.26,8.28,8.26,8.27,370100.0
2017-03-03 11:30:00,8.28,8.28,8.28,8.28,150000.0,8.28,8.28,8.28,8.28,150000.0
2017-03-03 11:35:00,8.28,8.29,8.28,8.29,132500.0,8.28,8.29,8.28,8.29,132500.0
2017-03-03 11:40:00,8.28,8.28,8.28,8.28,78950.0,8.28,8.28,8.28,8.28,78950.0
2017-03-03 11:45:00,8.28,8.29,8.28,8.29,207650.0,8.28,8.29,8.28,8.29,207650.0
2017-03-03 11:50:00,8.29,8.3,8.29,8.29,80100.0,8.29,8.3,8.29,8.29,80100.0
2017-03-03 11:55:00,8.3,8.3,8.29,8.3,70000.0,8.3,8.3,8.29,8.3,70000.0
2017-03-03 12:00:00,8.3,8.3,8.29,8.29,140000.0,8.3,8.3,8.29,8.29,140000.0
2017-03-03 12:05:00,8.29,8.29,8.29,8.29,83500.0,8.29,8.29,8.29,8.29,83500.0
2017-03-03 12:10:00,8.3,8.3,8.29,8.3,30000.0,8.3,8.3,8.29,8.3,30000.0
2017-03-03 12:15:00,8.3,8.3,8.29,8.3,40000.0,8.3,8.3,8.29,8.3,40000.0
2017-03-03 12:20:00,8.3,8.3,8.3,8.3,64050.0,8.3,8.3,8.3,8.3,64050.0
2017-03-03 12:25:00,8.3,8.31,8.3,8.31,35000.0,8.3,8.31,8.3,8.31,35000.0
2017-03-03 12:30:00,8.31,8.31,8.31,8.31,40000.0,8.31,8.31,8.31,8.31,40000.0
2017-03-03 12:35:00,8.31,8.32,8.31,8.31,202100.0,8.31,8.32,8.31,8.31,202100.0
2017-03-03 12:40:00,8.31,8.32,8.31,8.32,140000.0,8.31,8.32,8.31,8.32,140000.0
2017-03-03 12:45:00,8.32,8.32,8.3,8.31,160000.0,8.32,8.32,8.3,8.31,160000.0
2017-03-03 12:50:00,8.31,8.31,8.31,8.31,358450.0,8.31,8.31,8.31,8.31,358450.0
2017-03-03 12:55:00,8.31,8.31,8.3,8.31,290250.0,8.31,8.31,8.3,8.31,290250.0
2017-03-03 13:00:00,8.31,8.31,8.29,8.29,300000.0,8.31,8.31,8.29,8.29,300000.0
2017-03-03 13:05:00,8.29,8.3,8.29,8.29,115000.0,8.29,8.3,8.29,8.29,115000.0
2017-03-03 13:10:00,8.3,8.3,8.29,8.29,198000.0,8.3,8.3,8.29,8.29,198000.0
2017-03-03 13:15:00,8.29,8.29,8.28,8.28,68900.0,8.29,8.29,8.28,8.28,68900.0
2017-03-03 13:20:00,8.28,8.29,8.27,8.28,365700.0,8.28,8.29,8.27,8.28,365700.0
2017-03-03 13:25:00,8.27,8.27,8.27,8.27,35000.0,8.27,8.27,8.27,8.27,35000.0
2017-03-03 13:30:00,8.28,8.28,8.27,8.28,205700.0,8.28,8.28,8.27,8.28,205700.0
2017-03-03 13:35:00,8.28,8.29,8.28,8.28,261200.0,8.28,8.29,8.28,8.28,261200.0
2017-03-03 13:40:00,8.29,8.3,8.29,8.3,127500.0,8.29,8.3,8.29,8.3,127500.0
2017-03-03 13:45:00,8.3,8.3,8.29,8.3,141650.0,8.3,8.3,8.29,8.3,141650.0
2017-03-03 13:50:00,8.3,8.3,8.3,8.3,100000.0,8.3,8.3,8.3,8.3,100000.0
2017-03-03 13:55:00,8.3,8.3,8.28,8.29,365400.0,8.3,8.3,8.28,8.29,365400.0
2017-03-03 14:00:00,8.29,8.3,8.29,8.29,433800.0,8.29,8.3,8.29,8.29,433800.0
2017-03-03 14:05:00,8.3,8.3,8.29,8.29,140000.0,8.3,8.3,8.29,8.29,140000.0
2017-03-03 14:10:00,8.29,8.3,8.29,8.29,45000.0,8.29,8.3,8.29,8.29,45000.0
2017-03-03 14:15:00,8.29,8.29,8.28,8.29,173850.0,8.29,8.29,8.28,8.29,173850.0
2017-03-03 14:20:00,8.29,8.3,8.29,8.29,345250.0,8.29,8.3,8.29,8.29,345250.0
2017-03-03 14:25:00,8.29,8.3,8.29,8.29,128900.0,8.29,8.3,8.29,8.29,128900.0
2017-03-03 14:30:00,8.29,8.29,8.27,8.27,320000.0,8.29,8.29,8.27,8.27,320000.0
2017-03-03 14:35:00,8.28,8.29,8.27,8.28,159000.0,8.28,8.29,8.27,8.28,159000.0
2017-03-03 14:40:00,8.28,8.29,8.27,8.28,420050.0,8.28,8.29,8.27,8.28,420050.0
2017-03-03 14:45:00,8.28,8.29,8.28,8.28,257800.0,8.28,8.29,8.28,8.28,257800.0
2017-03-03 14:50:00,8.29,8.29,8.27,8.28,379650.0,8.29,8.29,8.27,8.28,379650.0
2017-03-03 14:55:00,8.28,8.3,8.28,8.29,267500.0,8.28,8.3,8.28,8.29,267500.0
2017-03-03 15:00:00,8.29,8.3,8.29,8.29,199500.0,8.29,8.3,8.29,8.29,199500.0
2017-03-03 15:05:00,8.3,8.3,8.3,8.3,25000.0,8.3,8.3,8.3,8.3,25000.0
2017-03-03 15:10:00,8.3,8.3,8.29,8.3,51600.0,8.3,8.3,8.29,8.3,51600.0
2017-03-03 15:15:00,8.3,8.3,8.3,8.3,203450.0,8.3,8.3,8.3,8.3,203450.0
2017-03-03 15:20:00,8.3,8.3,8.3,8.3,265100.0,8.3,8.3,8.3,8.3,265100.0
2017-03-03 15:25:00,8.3,8.31,8.3,8.31,242350.0,8.3,8.31,8.3,8.31,242350.0
2017-03-03 15:30:00,8.31,8.32,8.31,8.32,336050.0,8.31,8.32,8.31,8.32,336050.0
2017-03-03 15:35:00,8.32,8.33,8.32,8.33,390000.0,8.32,8.33,8.32,8.33,390000.0
2017-03-03 15:40:00,8.33,8.33,8.32,8.32,419900.0,8.33,8.33,8.32,8.32,419900.0
2017-03-03 15:45:00,8.32,8.33,8.32,8.33,228000.0,8.32,8.33,8.32,8.33,228000.0
2017-03-03 15:50:00,8.32,8.33,8.32,8.32,531000.0,8.32,8.33,8.32,8.32,531000.0
2017-03-03 15:55:00,8.32,8.33,8.32,8.32,1264900.0,8.32,8.33,8.32,8.32,1264900.0
2017-03-06 09:30:00,8.22,8.26,8.2,8.25,620650.0,8.22,8.26,8.2,8.25,620650.0
2017-03-06 09:35:00,8.26,8.28,8.26,8.27,972600.0,8.26,8.28,8.26,8.27,972600.0
2017-03-06 09:40:00,8.27,8.28,8.26,8.28,489800.0,8.27,8.28,8.26,8.28,489800.0
2017-03-06 09:45:00,8.28,8.29,8.26,8.28,656450.0,8.28,8.29,8.26,8.28,656450.0
2017-03-06 09:50:00,8.28,8.29,8.28,8.29,712550.0,8.28,8.29,8.28,8.29,712550.0
2017-03-06 09:55:00,8.29,8.29,8.28,8.29,288550.0,8.29,8.29,8.28,8.29,288550.0
2017-03-06 10:00:00,8.29,8.3,8.29,8.3,328550.0,8.29,8.3,8.29,8.3,328550.0
2017-03-06 10:05:00,8.3,8.31,8.3,8.31,244500.0,8.3,8.31,8.3,8.31,244500.0
2017-03-06 10:10:00,8.31,8.31,8.3,8.31,575150.0,8.31,8.31,8.3,8.31,575150.0
2017-03-06 10:15:00,8.31,8.32,8.31,8.32,698900.0,8.31,8.32,8.31,8.32,698900.0
2017-03-06 10:20:00,8.31,8.32,8.3,8.31,550000.0,8.31,8.32,8.3,8.31,550000.0
2017-03-06 10:25:00,8.31,8.32,8.3,8.31,630750.0,8.31,8.32,8.3,8.31,630750.0
2017-03-06 10:30:00,8.31,8.31,8.3,8.31,493200.0,8.31,8.31,8.3,8.31,493200.0
2017-03-06 10:35:00,8.31,8.32,8.31,8.32,722750.0,8.31,8.32,8.31,8.32,722750.0
2017-03-06 10:40:00,8.32,8.32,8.32,8.32,290000.0,8.32,8.32,8.32,8.32,290000.0
2017-03-06 10:45:00,8.32,8.33,8.32,8.33,767100.0,8.32,8.33,8.32,8.33,767100.0
2017-03-06 10:50:00,8.33,8.35,8.32,8.34,819600.0,8.33,8.35,8.32,8.34,819600.0
2017-03-06 10:55:00,8.34,8.35,8.34,8.35,474650.0,8.34,8.35,8.34,8.35,474650.0
2017-03-06 11:00:00,8.35,8.35,8.34,8.35,431350.0,8.35,8.35,8.34,8.35,431350.0
2017-03-06 11:05:00,8.35,8.35,8.32,8.32,162350.0,8.35,8.35,8.32,8.32,162350.0
2017-03-06 11:10:00,8.33,8.33,8.31,8.31,130000.0,8.33,8.33,8.31,8.31,130000.0
2017-03-06 11:15:00,8.31,8.31,8.3,8.31,117000.0,8.31,8.31,8.3,8.31,117000.0
2017-03-06 11:20:00,8.31,8.31,8.3,8.3,60000.0,8.31,8.31,8.3,8.3,60000.0
2017-03-06 11:25:00,8.3,8.3,8.29,8.3,175000.0,8.3,8.3,8.29,8.3,175000.0
2017-03-06 11:30:00,8.29,8.29,8.28,8.29,271750.0,8.29,8.29,8.28,8.29,271750.0
2017-03-06 11:35:00,8.29,8.3,8.28,8.28,409950.0,8.29,8.3,8.28,8.28,409950.0
2017-03-06 11:40:00,8.28,8.29,8.28,8.29,62500.0,8.28,8.29,8.28,8.29,62500.0
2017-03-06 11:45:00,8.28,8.29,8.27,8.27,136000.0,8.28,8.29,8.27,8.27,136000.0
2017-03-06 11:50:00,8.27,8.27,8.26,8.27,171500.0,8.27,8.27,8.26,8.27,171500.0
2017-03-06 11:55:00,8.27,8.28,8.27,8.28,350000.0,8.27,8.28,8.27,8.28,350000.0
2017-03-06 12:00:00,8.28,8.28,8.28,8.28,83500.0,8.28,8.28,8.28,8.28,83500.0
2017-03-06 12:05:00,8.28,8.29,8.27,8.28,165000.0,8.28,8.29,8.27,8.28,165000.0
2017-03-06 12:10:00,8.27,8.27,8.26,8.26,146600.0,8.27,8.27,8.26,8.26,146600.0
2017-03-06 12:15:00,8.27,8.27,8.25,8.25,142250.0,8.27,8.27,8.25,8.25,142250.0
2017-03-06 12:20:00,8.25,8.26,8.25,8.25,175000.0,8.25,8.26,8.25,8.25,175000.0
2017-03-06 12:25:00,8.25,8.26,8.25,8.26,90000.0,8.25,8.26,8.25,8.26,90000.0
2017-03-06 12:30:00,8.26,8.26,8.25,8.25,206350.0,8.26,8.26,8.25,8.25,206350.0
2017-03-06 12:35:00,8.25,8.26,8.25,8.25,146300.0,8.25,8.26,8.25,8.25,146300.0
2017-03-06 12:40:00,8.26,8.26,8.25,8.26,95000.0,8.26,8.26,8.25,8.26,95000.0
2017-03-06 12:45:00,8.25,8.26,8.25,8.26,25000.0,8.25,8.26,8.25,8.26,25000.0
2017-03-06 12:50:00,8.25,8.26,8.24,8.25,595000.0,8.25,8.26,8.24,8.25,595000.0
2017-03-06 12:55:00,8.25,8.26,8.25,8.26,190000.0,8.25,8.26,8.25,8.26,190000.0
2017-03-06 13:00:00,8.25,8.26,8.25,8.26,72300.0,8.25,8.26,8.25,8.26,72300.0
2017-03-06 13:05:00,8.25,8.25,8.23,8.24,445800.0,8.25,8.25,8.23,8.24,445800.0
2017-03-06 13:10:00,8.24,8.25,8.24,8.24,668750.0,8.24,8.25,8.24,8.24,668750.0
2017-03-06 13:15:00,8.24,8.24,8.24,8.24,155000.0,8.24,8.24,8.24,8.24,155000.0
2017-03-06 13:20:00,8.24,8.24,8.24,8.24,110050.0,8.24,8.24,8.24,8.24,110050.0
2017-03-06 13:25:00,8.24,8.24,8.24,8.24,80000.0,8.24,8.24,8.24,8.24,80000.0
2017-03-06 13:30:00,8.24,8.25,8.24,8.24,199600.0,8.24,8.25,8.24,8.24,199600.0
2017-03-06 13:35:00,8.25,8.26,8.25,8.25,350750.0,8.25,8.26,8.25,8.25,350750.0
2017-03-06 13:40:00,8.25,8.25,8.25,8.25,350000.0,8.25,8.25,8.25,8.25,350000.0
2017-03-06 13:45:00,8.25,8.26,8.25,8.26,200000.0,8.25,8.26,8.25,8.26,200000.0
2017-03-06 13:50:00,8.26,8.26,8.25,8.26,323700.0,8.26,8.26,8.25,8.26,323700.0
2017-03-06 13:55:00,8.26,8.26,8.25,8.25,615450.0,8.26,8.26,8.25,8.25,615450.0
2017-03-06 14:00:00,8.25,8.26,8.25,8.25,240000.0,8.25,8.26,8.25,8.25,240000.0
2017-03-06 14:05:00,8.25,8.26,8.25,8.25,165000.0,8.25,8.26,8.25,8.25,165000.0
2017-03-06 14:10:00,8.25,8.25,8.24,8.25,365000.0,8.25,8.25,8.24,8.25,365000.0
2017-03-06 14:15:00,8.25,8.27,8.25,8.26,583050.0,8.25,8.27,8.25,8.26,583050.0
2017-03-06 14:20:00,8.26,8.27,8.26,8.27,249750.0,8.26,8.27,8.26,8.27,249750.0
2017-03-06 14:25:00,8.27,8.27,8.26,8.27,189200.0,8.27,8.27,8.26,8.27,189200.0
2017-03-06 14:30:00,8.27,8.28,8.27,8.28,209000.0,8.27,8.28,8.27,8.28,209000.0
2017-03-06 14:35:00,8.27,8.28,8.27,8.27,55000.0,8.27,8.28,8.27,8.27,55000.0
2017-03-06 14:40:00,8.27,8.27,8.27,8.27,140000.0,8.27,8.27,8.27,8.27,140000.0
2017-03-06 14:45:00,8.27,8.28,8.27,8.28,175900.0,8.27,8.28,8.27,8.28,175900.0
2017-03-06 14:50:00,8.28,8.28,8.27,8.27,40000.0,8.28,8.28,8.27,8.27,40000.0
2017-03-06 14:55:00,8.27,8.28,8.27,8.27,87500.0,8.27,8.28,8.27,8.27,87500.0
2017-03-06 15:00:00,8.28,8.28,8.27,8.27,110050.0,8.28,8.28,8.27,8.27,110050.0
2017-03-06 15:05:00,8.26,8.26,8.26,8.26,10000.0,8.26,8.26,8.26,8.26,10000.0
2017-03-06 15:10:00,8.27,8.27,8.26,8.27,175000.0,8.27,8.27,8.26,8.27,175000.0
2017-03-06 15:15:00,8.27,8.27,8.26,8.26,322200.0,8.27,8.27,8.26,8.26,322200.0
2017-03-06 15:20:00,8.25,8.26,8.24,8.24,310000.0,8.25,8.26,8.24,8.24,310000.0
2017-03-06 15:25:00,8.25,8.25,8.23,8.24,573900.0,8.25,8.25,8.23,8.24,573900.0
2017-03-06 15:30:00,8.24,8.25,8.24,8.25,835800.0,8.24,8.25,8.24,8.25,835800.0
2017-03-06 15:35:00,8.25,8.25,8.24,8.24,481250.0,8.25,8.25,8.24,8.24,481250.0
2017-03-06 15:40:00,8.24,8.25,8.24,8.24,493250.0,8.24,8.25,8.24,8.24,493250.0
2017-03-06 15:45:00,8.24,8.25,8.24,8.24,801950.0,8.24,8.25,8.24,8.24,801950.0
2017-03-06 15:50:00,8.24,8.25,8.24,8.24,910700.0,8.24,8.25,8.24,8.24,910700.0
2017-03-06 15:55:00,8.24,8.24,8.23,8.23,1613350.0,8.24,8.24,8.23,8.23,1613350.0
2017-03-07 09:30:00,8.21,8.25,8.21,8.25,402600.0,8.21,8.25,8.21,8.25,402600.0
2017-03-07 09:35:00,8.24,8.25,8.21,8.25,375650.0,8.24,8.25,8.21,8.25,375650.0
2017-03-07 09:40:00,8.23,8.24,8.22,8.22,156250.0,8.23,8.24,8.22,8.22,156250.0
2017-03-07 09:45:00,8.22,8.22,8.21,8.21,190300.0,8.22,8.22,8.21,8.21,190300.0
2017-03-07 09:50:00,8.21,8.21,8.2,8.2,483000.0,8.21,8.21,8.2,8.2,483000.0
2017-03-07 09:55:00,8.2,8.21,8.2,8.21,115000.0,8.2,8.21,8.2,8.21,115000.0
2017-03-07 10:00:00,8.21,8.24,8.21,8.22,458250.0,8.21,8.24,8.21,8.22,458250.0
2017-03-07 10:05:00,8.21,8.21,8.18,8.18,564250.0,8.21,8.21,8.18,8.18,564250.0
2017-03-07 10:10:00,8.19,8.19,8.16,8.16,704750.0,8.19,8.19,8.16,8.16,704750.0
2017-03-07 10:15:00,8.17,8.19,8.17,8.19,230000.0,8.17,8.19,8.17,8.19,230000.0
2017-03-07 10:20:00,8.18,8.19,8.16,8.17,277800.0,8.18,8.19,8.16,8.17,277800.0
2017-03-07 10:25:00,8.17,8.17,8.15,8.16,351500.0,8.17,8.17,8.15,8.16,351500.0
2017-03-07 10:30:00,8.16,8.19,8.16,8.19,573350.0,8.16,8.19,8.16,8.19,573350.0
2017-03-07 10:35:00,8.19,8.19,8.18,8.18,160500.0,8.19,8.19,8.18,8.18,160500.0
2017-03-07 10:40:00,8.19,8.19,8.17,8.18,262000.0,8.19,8.19,8.17,8.18,262000.0
2017-03-07 10:45:00,8.18,8.19,8.18,8.18,550200.0,8.18,8.19,8.18,8.18,550200.0
2017-03-07 10:50:00,8.17,8.18,8.17,8.17,261000.0,8.17,8.18,8.17,8.17,261000.0
2017-03-07 10:55:00,8.16,8.17,8.15,8.17,360000.0,8.16,8.17,8.15,8.17,360000.0
2017-03-07 11:00:00,8.17,8.17,8.16,8.17,502650.0,8.17,8.17,8.16,8.17,502650.0
2017-03-07 11:05:00,8.16,8.17,8.16,8.17,311000.0,8.16,8.17,8.16,8.17,311000.0
2017-03-07 11:10:00,8.17,8.17,8.16,8.16,214950.0,8.17,8.17,8.16,8.16,214950.0
2017-03-07 11:15:00,8.16,8.17,8.16,8.17,112450.0,8.16,8.17,8.16,8.17,112450.0
2017-03-07 11:20:00,8.16,8.17,8.15,8.16,352500.0,8.16,8.17,8.15,8.16,352500.0
2017-03-07 11:25:00,8.16,8.16,8.14,8.14,497250.0,8.16,8.16,8.14,8.14,497250.0
2017-03-07 11:30:00,8.15,8.16,8.14,8.15,188350.0,8.15,8.16,8.14,8.15,188350.0
2017-03-07 11:35:00,8.16,8.16,8.15,8.15,511000.0,8.16,8.16,8.15,8.15,511000.0
2017-03-07 11:40:00,8.15,8.15,8.13,8.13,200850.0,8.15,8.15,8.13,8.13,200850.0
2017-03-07 11:45:00,8.13,8.14,8.13,8.13,349550.0,8.13,8.14,8.13,8.13,349550.0
2017-03-07 11:50:00,8.13,8.14,8.13,8.13,180000.0,8.13,8.14,8.13,8.13,180000.0
2017-03-07 11:55:00,8.13,8.14,8.13,8.13,100950.0,8.13,8.14,8.13,8.13,100950.0
2017-03-07 12:00:00,8.14,8.14,8.13,8.13,443700.0,8.14,8.14,8.13,8.13,443700.0
2017-03-07 12:05:00,8.13,8.13,8.11,8.11,318500.0,8.13,8.13,8.11,8.11,318500.0
2017-03-07 12:10:00,8.11,8.11,8.1,8.1,784150.0,8.11,8.11,8.1,8.1,784150.0
2017-03-07 12:15:00,8.1,8.11,8.1,8.11,309100.0,8.1,8.11,8.1,8.11,309100.0
2017-03-07 12:20:00,8.11,8.11,8.11,8.11,115000.0,8.11,8.11,8.11,8.11,115000.0
2017-03-07 12:25:00,8.1,8.11,8.1,8.1,727750.0,8.1,8.11,8.1,8.1,727750.0
2017-03-07 12:30:00,8.1,8.1,8.1,8.1,436900.0,8.1,8.1,8.1,8.1,436900.0
2017-03-07 12:35:00,8.1,8.1,8.09,8.09,328200.0,8.1,8.1,8.09,8.09,328200.0
2017-03-07 12:40:00,8.09,8.11,8.09,8.1,605750.0,8.09,8.11,8.09,8.1,605750.0
2017-03-07 12:45:00,8.1,8.11,8.1,8.1,729000.0,8.1,8.11,8.1,8.1,729000.0
2017-03-07 12:50:00,8.1,8.11,8.1,8.1,125400.0,8.1,8.11,8.1,8.1,125400.0
2017-03-07 12:55:00,8.1,8.11,8.09,8.1,517600.0,8.1,8.11,8.09,8.1,517600.0
2017-03-07 13:00:00,8.1,8.1,8.09,8.09,415200.0,8.1,8.1,8.09,8.09,415200.0
2017-03-07 13:05:00,8.09,8.09,8.09,8.09,338050.0,8.09,8.09,8.09,8.09,338050.0
2017-03-07 13:10:00,8.09,8.09,8.07,8.07,410000.0,8.09,8.09,8.07,8.07,410000.0
2017-03-07 13:15:00,8.08,8.08,8.07,8.07,263750.0,8.08,8.08,8.07,8.07,263750.0
2017-03-07 13:20:00,8.07,8.07,8.06,8.06,896400.0,8.07,8.07,8.06,8.06,896400.0
2017-03-07 13:25:00,8.06,8.06,8.05,8.05,813000.0,8.06,8.06,8.05,8.05,813000.0
2017-03-07 13:30:00,8.05,8.05,8.04,8.05,308350.0,8.05,8.05,8.04,8.05,308350.0
2017-03-07 13:35:00,8.05,8.06,8.05,8.05,347200.0,8.05,8.06,8.05,8.05,347200.0
2017-03-07 13:40:00,8.05,8.06,8.05,8.06,122500.0,8.05,8.06,8.05,8.06,122500.0
2017-03-07 13:45:00,8.06,8.06,8.06,8.06,171600.0,8.06,8.06,8.06,8.06,171600.0
2017-03-07 13:50:00,8.06,8.06,8.05,8.06,153050.0,8.06,8.06,8.05,8.06,153050.0
2017-03-07 13:55:00,8.05,8.06,8.05,8.05,280450.0,8.05,8.06,8.05,8.05,280450.0
2017-03-07 14:00:00,8.05,8.06,8.05,8.05,233000.0,8.05,8.06,8.05,8.05,233000.0
2017-03-07 14:05:00,8.05,8.06,8.05,8.05,167950.0,8.05,8.06,8.05,8.05,167950.0
2017-03-07 14:10:00,8.05,8.06,8.05,8.06,357450.0,8.05,8.06,8.05,8.06,357450.0
2017-03-07 14:15:00,8.06,8.06,8.06,8.06,391200.0,8.06,8.06,8.06,8.06,391200.0
2017-03-07 14:20:00,8.06,8.07,8.06,8.06,656750.0,8.06,8.07,8.06,8.06,656750.0
2017-03-07 14:25:00,8.07,8.07,8.06,8.07,212450.0,8.07,8.07,8.06,8.07,212450.0
2017-03-07 14:30:00,8.06,8.07,8.06,8.07,412650.0,8.06,8.07,8.06,8.07,412650.0
2017-03-07 14:35:00,8.07,8.07,8.07,8.07,190700.0,8.07,8.07,8.07,8.07,190700.0
2017-03-07 14:40:00,8.06,8.07,8.06,8.07,194150.0,8.06,8.07,8.06,8.07,194150.0
2017-03-07 14:45:00,8.06,8.07,8.06,8.07,258300.0,8.06,8.07,8.06,8.07,258300.0
2017-03-07 14:50:00,8.07,8.07,8.06,8.07,341300.0,8.07,8.07,8.06,8.07,341300.0
2017-03-07 14:55:00,8.07,8.07,8.06,8.07,135000.0,8.07,8.07,8.06,8.07,135000.0
2017-03-07 15:00:00,8.07,8.07,8.06,8.07,505300.0,8.07,8.07,8.06,8.07,505300.0
2017-03-07 15:05:00,8.07,8.08,8.07,8.07,292500.0,8.07,8.08,8.07,8.07,292500.0
2017-03-07 15:10:00,8.08,8.08,8.08,8.08,454450.0,8.08,8.08,8.08,8.08,454450.0
2017-03-07 15:15:00,8.08,8.09,8.08,8.08,481300.0,8.08,8.09,8.08,8.08,481300.0
2017-03-07 15:20:00,8.08,8.09,8.08,8.09,595750.0,8.08,8.09,8.08,8.09,595750.0
2017-03-07 15:25:00,8.09,8.09,8.08,8.09,356000.0,8.09,8.09,8.08,8.09,356000.0
2017-03-07 15:30:00,8.09,8.1,8.09,8.1,392850.0,8.09,8.1,8.09,8.1,392850.0
2017-03-07 15:35:00,8.1,8.1,8.09,8.1,407600.0,8.1,8.1,8.09,8.1,407600.0
2017-03-07 15:40:00,8.09,8.1,8.07,8.07,524550.0,8.09,8.1,8.07,8.07,524550.0
2017-03-07 15:45:00,8.08,8.1,8.08,8.09,592000.0,8.08,8.1,8.08,8.09,592000.0
2017-03-07 15:50:00,8.09,8.09,8.09,8.09,1361800.0,8.09,8.09,8.09,8.09,1361800.0
2017-03-07 15:55:00,8.09,8.1,8.09,8.1,2452700.0,8.09,8.1,8.09,8.1,2452700.0
2017-03-08 09:30:00,8.08,8.11,8.07,8.1,472400.0,8.08,8.11,8.07,8.1,472400.0
2017-03-08 09:35:00,8.08,8.09,8.07,8.07,312600.0,8.08,8.09,8.07,8.07,312600.0
2017-03-08 09:40:00,8.07,8.11,8.07,8.09,852000.0,8.07,8.11,8.07,8.09,852000.0
2017-03-08 09:45:00,8.09,8.1,8.08,8.08,433750.0,8.09,8.1,8.08,8.08,433750.0
2017-03-08 09:50:00,8.08,8.09,8.07,8.08,510750.0,8.08,8.09,8.07,8.08,510750.0
2017-03-08 09:55:00,8.08,8.09,8.07,8.08,185000.0,8.08,8.09,8.07,8.08,185000.0
2017-03-08 10:00:00,8.07,8.09,8.07,8.09,318900.0,8.07,8.09,8.07,8.09,318900.0
2017-03-08 10:05:00,8.09,8.12,8.09,8.11,426050.0,8.09,8.12,8.09,8.11,426050.0
2017-03-08 10:10:00,8.12,8.13,8.11,8.12,357500.0,8.12,8.13,8.11,8.12,357500.0
2017-03-08 10:15:00,8.12,8.12,8.08,8.09,237100.0,8.12,8.12,8.08,8.09,237100.0
2017-03-08 10:20:00,8.09,8.1,8.09,8.09,105000.0,8.09,8.1,8.09,8.09,105000.0
2017-03-08 10:25:00,8.1,8.11,8.1,8.1,35000.0,8.1,8.11,8.1,8.1,35000.0
2017-03-08 10:30:00,8.11,8.11,8.08,8.08,525000.0,8.11,8.11,8.08,8.08,525000.0
2017-03-08 10:35:00,8.09,8.09,8.08,8.09,85000.0,8.09,8.09,8.08,8.09,85000.0
2017-03-08 10:40:00,8.09,8.09,8.06,8.07,190500.0,8.09,8.09,8.06,8.07,190500.0
2017-03-08 10:45:00,8.07,8.07,8.06,8.06,191000.0,8.07,8.07,8.06,8.06,191000.0
2017-03-08 10:50:00,8.06,8.07,8.06,8.06,423150.0,8.06,8.07,8.06,8.06,423150.0
2017-03-08 10:55:00,8.06,8.08,8.06,8.08,324750.0,8.06,8.08,8.06,8.08,324750.0
2017-03-08 11:00:00,8.08,8.1,8.08,8.1,175000.0,8.08,8.1,8.08,8.1,175000.0
2017-03-08 11:05:00,8.1,8.1,8.09,8.1,220000.0,8.1,8.1,8.09,8.1,220000.0
2017-03-08 11:10:00,8.1,8.11,8.09,8.1,271150.0,8.1,8.11,8.09,8.1,271150.0
2017-03-08 11:15:00,8.1,8.11,8.1,8.1,125050.0,8.1,8.11,8.1,8.1,125050.0
2017-03-08 11:20:00,8.09,8.11,8.09,8.11,405850.0,8.09,8.11,8.09,8.11,405850.0
2017-03-08 11:25:00,8.11,8.13,8.11,8.12,225000.0,8.11,8.13,8.11,8.12,225000.0
2017-03-08 11:30:00,8.12,8.12,8.11,8.12,426650.0,8.12,8.12,8.11,8.12,426650.0
2017-03-08 11:35:00,8.12,8.12,8.12,8.12,133300.0,8.12,8.12,8.12,8.12,133300.0
2017-03-08 11:40:00,8.12,8.12,8.1,8.11,95700.0,8.12,8.12,8.1,8.11,95700.0
2017-03-08 11:45:00,8.11,8.12,8.1,8.1,709650.0,8.11,8.12,8.1,8.1,709650.0
2017-03-08 11:50:00,8.1,8.11,8.1,8.11,165000.0,8.1,8.11,8.1,8.11,165000.0
2017-03-08 11:55:00,8.11,8.12,8.1,8.12,528950.0,8.11,8.12,8.1,8.12,528950.0
2017-03-08 12:00:00,8.11,8.12,8.11,8.12,90000.0,8.11,8.12,8.11,8.12,90000.0
2017-03-08 12:05:00,8.12,8.13,8.12,8.12,578600.0,8.12,8.13,8.12,8.12,578600.0
2017-03-08 12:10:00,8.12,8.12,8.11,8.12,134050.0,8.12,8.12,8.11,8.12,134050.0
2017-03-08 12:15:00,8.12,8.13,8.12,8.13,55000.0,8.12,8.13,8.12,8.13,55000.0
2017-03-08 12:20:00,8.13,8.13,8.13,8.13,115000.0,8.13,8.13,8.13,8.13,115000.0
2017-03-08 12:25:00,8.13,8.13,8.12,8.12,88250.0,8.13,8.13,8.12,8.12,88250.0
2017-03-08 12:30:00,8.12,8.12,8.11,8.11,110000.0,8.12,8.12,8.11,8.11,110000.0
2017-03-08 12:35:00,8.11,8.12,8.11,8.11,100200.0,8.11,8.12,8.11,8.11,100200.0
2017-03-08 12:40:00,8.11,8.12,8.11,8.11,110000.0,8.11,8.12,8.11,8.11,110000.0
2017-03-08 12:45:00,8.11,8.12,8.11,8.11,60000.0,8.11,8.12,8.11,8.11,60000.0
2017-03-08 12:50:00,8.12,8.12,8.12,8.12,5000.0,8.12,8.12,8.12,8.12,5000.0
2017-03-08 12:55:00,8.12,8.12,8.12,8.12,155000.0,8.12,8.12,8.12,8.12,155000.0
2017-03-08 13:00:00,8.11,8.12,8.11,8.12,77000.0,8.11,8.12,8.11,8.12,77000.0
2017-03-08 13:05:00,8.12,8.12,8.11,8.12,230000.0,8.12,8.12,8.11,8.12,230000.0
2017-03-08 13:10:00,8.12,8.13,8.12,8.13,250300.0,8.12,8.13,8.12,8.13,250300.0
2017-03-08 13:15:00,8.13,8.13,8.12,8.13,360000.0,8.13,8.13,8.12,8.13,360000.0
2017-03-08 13:20:00,8.12,8.13,8.11,8.11,363400.0,8.12,8.13,8.11,8.11,363400.0
2017-03-08 13:25:00,8.11,8.12,8.11,8.11,30000.0,8.11,8.12,8.11,8.11,30000.0
2017-03-08 13:30:00,8.11,8.11,8.11,8.11,150000.0,8.11,8.11,8.11,8.11,150000.0
2017-03-08 13:35:00,8.11,8.11,8.11,8.11,100000.0,8.11,8.11,8.11,8.11,100000.0
2017-03-08 13:40:00,8.11,8.12,8.11,8.12,110000.0,8.11,8.12,8.11,8.12,110000.0
2017-03-08 13:45:00,8.11,8.12,8.11,8.11,115000.0,8.11,8.12,8.11,8.11,115000.0
2017-03-08 13:50:00,8.11,8.11,8.11,8.11,155000.0,8.11,8.11,8.11,8.11,155000.0
2017-03-08 13:55:00,8.12,8.12,8.11,8.11,105000.0,8.12,8.12,8.11,8.11,105000.0
2017-03-08 14:00:00,8.11,8.11,8.1,8.11,370000.0,8.11,8.11,8.1,8.11,370000.0
2017-03-08 14:05:00,8.11,8.11,8.1,8.1,75000.0,8.11,8.11,8.1,8.1,75000.0
2017-03-08 14:10:00,8.1,8.11,8.09,8.1,136050.0,8.1,8.11,8.09,8.1,136050.0
2017-03-08 14:15:00,8.1,8.1,8.09,8.09,302500.0,8.1,8.1,8.09,8.09,302500.0
2017-03-08 14:20:00,8.09,8.1,8.09,8.1,153850.0,8.09,8.1,8.09,8.1,153850.0
2017-03-08 14:25:00,8.1,8.11,8.1,8.11,143650.0,8.1,8.11,8.1,8.11,143650.0
2017-03-08 14:30:00,8.11,8.11,8.1,8.11,190000.0,8.11,8.11,8.1,8.11,190000.0
2017-03-08 14:35:00,8.11,8.12,8.11,8.12,60000.0,8.11,8.12,8.11,8.12,60000.0
2017-03-08 14:40:00,8.12,8.13,8.12,8.12,375050.0,8.12,8.13,8.12,8.12,375050.0
2017-03-08 14:45:00,8.12,8.13,8.12,8.13,214950.0,8.12,8.13,8.12,8.13,214950.0
2017-03-08 14:50:00,8.13,8.13,8.12,8.12,235000.0,8.13,8.13,8.12,8.12,235000.0
2017-03-08 14:55:00,8.13,8.13,8.12,8.13,375000.0,8.13,8.13,8.12,8.13,375000.0
2017-03-08 15:00:00,8.13,8.13,8.12,8.12,220650.0,8.13,8.13,8.12,8.12,220650.0
2017-03-08 15:05:00,8.12,8.14,8.12,8.12,190000.0,8.12,8.14,8.12,8.12,190000.0
2017-03-08 15:10:00,8.12,8.13,8.12,8.13,97500.0,8.12,8.13,8.12,8.13,97500.0
2017-03-08 15:15:00,8.13,8.14,8.12,8.13,425000.0,8.13,8.14,8.12,8.13,425000.0
2017-03-08 15:20:00,8.13,8.14,8.13,8.14,140000.0,8.13,8.14,8.13,8.14,140000.0
2017-03-08 15:25:00,8.13,8.13,8.13,8.13,300000.0,8.13,8.13,8.13,8.13,300000.0
2017-03-08 15:30:00,8.13,8.13,8.13,8.13,359700.0,8.13,8.13,8.13,8.13,359700.0
2017-03-08 15:35:00,8.14,8.14,8.13,8.14,191450.0,8.14,8.14,8.13,8.14,191450.0
2017-03-08 15:40:00,8.14,8.14,8.13,8.13,277000.0,8.14,8.14,8.13,8.13,277000.0
2017-03-08 15:45:00,8.13,8.13,8.13,8.13,441300.0,8.13,8.13,8.13,8.13,441300.0
2017-03-08 15:50:00,8.13,8.13,8.12,8.13,364600.0,8.13,8.13,8.12,8.13,364600.0
2017-03-08 15:55:00,8.13,8.14,8.12,8.13,782550.0,8.13,8.14,8.12,8.13,782550.0
2017-03-09 09:30:00,8.14,8.16,8.14,8.15,448300.0,8.14,8.16,8.14,8.15,448300.0
2017-03-09 09:35:00,8.15,8.15,8.13,8.14,328450.0,8.15,8.15,8.13,8.14,328450.0
2017-03-09 09:40:00,8.13,8.15,8.13,8.15,193500.0,8.13,8.15,8.13,8.15,193500.0
2017-03-09 09:45:00,8.15,8.2,8.15,8.19,701250.0,8.15,8.2,8.15,8.19,701250.0
2017-03-09 09:50:00,8.19,8.19,8.17,8.18,391050.0,8.19,8.19,8.17,8.18,391050.0
2017-03-09 09:55:00,8.18,8.18,8.16,8.17,110900.0,8.18,8.18,8.16,8.17,110900.0
2017-03-09 10:00:00,8.17,8.17,8.17,8.17,55000.0,8.17,8.17,8.17,8.17,55000.0
2017-03-09 10:05:00,8.17,8.17,8.16,8.17,292500.0,8.17,8.17,8.16,8.17,292500.0
2017-03-09 10:10:00,8.16,8.17,8.16,8.17,208000.0,8.16,8.17,8.16,8.17,208000.0
2017-03-09 10:15:00,8.18,8.2,8.18,8.2,1039650.0,8.18,8.2,8.18,8.2,1039650.0
2017-03-09 10:20:00,8.2,8.21,8.19,8.19,260450.0,8.2,8.21,8.19,8.19,260450.0
2017-03-09 10:25:00,8.19,8.2,8.19,8.19,247650.0,8.19,8.2,8.19,8.19,247650.0
2017-03-09 10:30:00,8.19,8.19,8.18,8.19,156750.0,8.19,8.19,8.18,8.19,156750.0
2017-03-09 10:35:00,8.19,8.19,8.19,8.19,85000.0,8.19,8.19,8.19,8.19,85000.0
2017-03-09 10:40:00,8.18,8.19,8.17,8.18,345000.0,8.18,8.19,8.17,8.18,345000.0
2017-03-09 10:45:00,8.18,8.18,8.17,8.18,435000.0,8.18,8.18,8.17,8.18,435000.0
2017-03-09 10:50:00,8.18,8.2,8.17,8.19,573500.0,8.18,8.2,8.17,8.19,573500.0
2017-03-09 10:55:00,8.19,8.21,8.19,8.2,192750.0,8.19,8.21,8.19,8.2,192750.0
2017-03-09 11:00:00,8.2,8.2,8.19,8.2,119600.0,8.2,8.2,8.19,8.2,119600.0
2017-03-09 11:05:00,8.2,8.2,8.2,8.2,55000.0,8.2,8.2,8.2,8.2,55000.0
2017-03-09 11:10:00,8.2,8.21,8.2,8.21,365000.0,8.2,8.21,8.2,8.21,365000.0
2017-03-09 11:15:00,8.21,8.23,8.21,8.23,368000.0,8.21,8.23,8.21,8.23,368000.0
2017-03-09 11:20:00,8.23,8.23,8.22,8.23,660550.0,8.23,8.23,8.22,8.23,660550.0
2017-03-09 11:25:00,8.23,8.24,8.23,8.24,119750.0,8.23,8.24,8.23,8.24,119750.0
2017-03-09 11:30:00,8.24,8.24,8.24,8.24,299400.0,8.24,8.24,8.24,8.24,299400.0
2017-03-09 11:35:00,8.24,8.25,8.24,8.25,199250.0,8.24,8.25,8.24,8.25,199250.0
2017-03-09 11:40:00,8.25,8.25,8.24,8.24,209700.0,8.25,8.25,8.24,8.24,209700.0
2017-03-09 11:45:00,8.24,8.24,8.22,8.22,317550.0,8.24,8.24,8.22,8.22,317550.0
2017-03-09 11:50:00,8.22,8.22,8.21,8.22,64500.0,8.22,8.22,8.21,8.22,64500.0
2017-03-09 11:55:00,8.21,8.24,8.21,8.24,561150.0,8.21,8.24,8.21,8.24,561150.0
2017-03-09 12:00:00,8.24,8.24,8.23,8.24,230650.0,8.24,8.24,8.23,8.24,230650.0
2017-03-09 12:05:00,8.23,8.24,8.23,8.23,189350.0,8.23,8.24,8.23,8.23,189350.0
2017-03-09 12:10:00,8.23,8.23,8.22,8.23,115900.0,8.23,8.23,8.22,8.23,115900.0
2017-03-09 12:15:00,8.23,8.23,8.23,8.23,65000.0,8.23,8.23,8.23,8.23,65000.0
2017-03-09 12:20:00,8.23,8.24,8.23,8.24,133100.0,8.23,8.24,8.23,8.24,133100.0
2017-03-09 12:25:00,8.24,8.24,8.24,8.24,66300.0,8.24,8.24,8.24,8.24,66300.0
2017-03-09 12:30:00,8.24,8.24,8.24,8.24,110000.0,8.24,8.24,8.24,8.24,110000.0
2017-03-09 12:35:00,8.24,8.24,8.23,8.23,195000.0,8.24,8.24,8.23,8.23,195000.0
2017-03-09 12:40:00,8.24,8.24,8.24,8.24,376750.0,8.24,8.24,8.24,8.24,376750.0
2017-03-09 12:45:00,8.24,8.24,8.23,8.23,122350.0,8.24,8.24,8.23,8.23,122350.0
2017-03-09 12:50:00,8.23,8.23,8.22,8.23,100000.0,8.23,8.23,8.22,8.23,100000.0
2017-03-09 12:55:00,8.23,8.23,8.22,8.22,130000.0,8.23,8.23,8.22,8.22,130000.0
2017-03-09 13:00:00,8.23,8.23,8.22,8.22,143850.0,8.23,8.23,8.22,8.22,143850.0
2017-03-09 13:05:00,8.22,8.22,8.21,8.22,78400.0,8.22,8.22,8.21,8.22,78400.0
2017-03-09 13:10:00,8.22,8.23,8.21,8.23,299900.0,8.22,8.23,8.21,8.23,299900.0
2017-03-09 13:15:00,8.23,8.23,8.23,8.23,150150.0,8.23,8.23,8.23,8.23,150150.0
2017-03-09 13:20:00,8.23,8.24,8.22,8.23,100000.0,8.23,8.24,8.22,8.23,100000.0
2017-03-09 13:25:00,8.23,8.23,8.22,8.22,55350.0,8.23,8.23,8.22,8.22,55350.0
2017-03-09 13:30:00,8.22,8.22,8.22,8.22,120450.0,8.22,8.22,8.22,8.22,120450.0
2017-03-09 13:35:00,8.22,8.22,8.22,8.22,17500.0,8.22,8.22,8.22,8.22,17500.0
2017-03-09 13:40:00,8.22,8.23,8.22,8.23,112700.0,8.22,8.23,8.22,8.23,112700.0
2017-03-09 13:45:00,8.22,8.23,8.22,8.22,20000.0,8.22,8.23,8.22,8.22,20000.0
2017-03-09 13:50:00,8.22,8.23,8.22,8.23,75000.0,8.22,8.23,8.22,8.23,75000.0
2017-03-09 13:55:00,8.22,8.23,8.22,8.22,20000.0,8.22,8.23,8.22,8.22,20000.0
2017-03-09 14:00:00,8.23,8.23,8.21,8.22,172700.0,8.23,8.23,8.21,8.22,172700.0
2017-03-09 14:05:00,8.21,8.22,8.2,8.21,690000.0,8.21,8.22,8.2,8.21,690000.0
2017-03-09 14:10:00,8.21,8.22,8.21,8.21,70000.0,8.21,8.22,8.21,8.21,70000.0
2017-03-09 14:15:00,8.22,8.22,8.22,8.22,87500.0,8.22,8.22,8.22,8.22,87500.0
2017-03-09 14:20:00,8.21,8.22,8.21,8.21,116550.0,8.21,8.22,8.21,8.21,116550.0
2017-03-09 14:25:00,8.22,8.22,8.21,8.22,95000.0,8.22,8.22,8.21,8.22,95000.0
2017-03-09 14:30:00,8.21,8.21,8.21,8.21,95000.0,8.21,8.21,8.21,8.21,95000.0
2017-03-09 14:35:00,8.21,8.21,8.21,8.21,74950.0,8.21,8.21,8.21,8.21,74950.0
2017-03-09 14:40:00,8.21,8.22,8.21,8.22,82300.0,8.21,8.22,8.21,8.22,82300.0
2017-03-09 14:45:00,8.22,8.22,8.22,8.22,135550.0,8.22,8.22,8.22,8.22,135550.0
2017-03-09 14:50:00,8.22,8.22,8.21,8.22,237050.0,8.22,8.22,8.21,8.22,237050.0
2017-03-09 14:55:00,8.21,8.22,8.21,8.22,115850.0,8.21,8.22,8.21,8.22,115850.0
2017-03-09 15:00:00,8.22,8.22,8.21,8.22,145000.0,8.22,8.22,8.21,8.22,145000.0
2017-03-09 15:05:00,8.22,8.22,8.22,8.22,252200.0,8.22,8.22,8.22,8.22,252200.0
2017-03-09 15:10:00,8.22,8.22,8.22,8.22,352450.0,8.22,8.22,8.22,8.22,352450.0
2017-03-09 15:15:00,8.22,8.22,8.22,8.22,55000.0,8.22,8.22,8.22,8.22,55000.0
2017-03-09 15:20:00,8.22,8.22,8.21,8.21,325150.0,8.22,8.22,8.21,8.21,325150.0
2017-03-09 15:25:00,8.21,8.21,8.2,8.2,200600.0,8.21,8.21,8.2,8.2,200600.0
2017-03-09 15:30:00,8.2,8.21,8.2,8.21,481800.0,8.2,8.21,8.2,8.21,481800.0
2017-03-09 15:35:00,8.21,8.21,8.21,8.21,305050.0,8.21,8.21,8.21,8.21,305050.0
2017-03-09 15:40:00,8.21,8.22,8.21,8.22,709900.0,8.21,8.22,8.21,8.22,709900.0
2017-03-09 15:45:00,8.22,8.22,8.21,8.21,864550.0,8.22,8.22,8.21,8.21,864550.0
2017-03-09 15:50:00,8.22,8.22,8.21,8.21,475250.0,8.22,8.22,8.21,8.21,475250.0
2017-03-09 15:55:00,8.21,8.22,8.2,8.21,1531600.0,8.21,8.22,8.2,8.21,1531600.0
2017-03-10 09:30:00,8.23,8.26,8.22,8.22,561450.0,8.23,8.26,8.22,8.22,561450.0
2017-03-10 09:35:00,8.22,8.24,8.22,8.23,281650.0,8.22,8.24,8.22,8.23,281650.0
2017-03-10 09:40:00,8.23,8.25,8.22,8.22,308400.0,8.23,8.25,8.22,8.22,308400.0
2017-03-10 09:45:00,8.22,8.22,8.21,8.22,210050.0,8.22,8.22,8.21,8.22,210050.0
2017-03-10 09:50:00,8.22,8.22,8.18,8.19,521200.0,8.22,8.22,8.18,8.19,521200.0
2017-03-10 09:55:00,8.19,8.21,8.19,8.19,330700.0,8.19,8.21,8.19,8.19,330700.0
2017-03-10 10:00:00,8.19,8.2,8.18,8.19,157100.0,8.19,8.2,8.18,8.19,157100.0
2017-03-10 10:05:00,8.19,8.21,8.19,8.19,436150.0,8.19,8.21,8.19,8.19,436150.0
2017-03-10 10:10:00,8.19,8.2,8.19,8.2,309600.0,8.19,8.2,8.19,8.2,309600.0
2017-03-10 10:15:00,8.2,8.22,8.2,8.21,640800.0,8.2,8.22,8.2,8.21,640800.0
2017-03-10 10:20:00,8.21,8.21,8.19,8.2,350050.0,8.21,8.21,8.19,8.2,350050.0
2017-03-10 10:25:00,8.2,8.21,8.2,8.21,125000.0,8.2,8.21,8.2,8.21,125000.0
2017-03-10 10:30:00,8.21,8.21,8.19,8.2,190000.0,8.21,8.21,8.19,8.2,190000.0
2017-03-10 10:35:00,8.2,8.2,8.18,8.18,470000.0,8.2,8.2,8.18,8.18,470000.0
2017-03-10 10:40:00,8.18,8.18,8.17,8.17,170000.0,8.18,8.18,8.17,8.17,170000.0
2017-03-10 10:45:00,8.18,8.18,8.17,8.18,110000.0,8.18,8.18,8.17,8.18,110000.0
2017-03-10 10:50:00,8.17,8.18,8.16,8.16,518100.0,8.17,8.18,8.16,8.16,518100.0
2017-03-10 10:55:00,8.16,8.17,8.16,8.16,288150.0,8.16,8.17,8.16,8.16,288150.0
2017-03-10 11:00:00,8.15,8.16,8.15,8.16,210300.0,8.15,8.16,8.15,8.16,210300.0
2017-03-10 11:05:00,8.15,8.15,8.14,8.14,165000.0,8.15,8.15,8.14,8.14,165000.0
2017-03-10 11:10:00,8.14,8.15,8.13,8.14,194500.0,8.14,8.15,8.13,8.14,194500.0
2017-03-10 11:15:00,8.14,8.14,8.12,8.12,370000.0,8.14,8.14,8.12,8.12,370000.0
2017-03-10 11:20:00,8.12,8.14,8.12,8.13,650000.0,8.12,8.14,8.12,8.13,650000.0
2017-03-10 11:25:00,8.12,8.13,8.12,8.13,80000.0,8.12,8.13,8.12,8.13,80000.0
2017-03-10 11:30:00,8.14,8.16,8.13,8.15,798450.0,8.14,8.16,8.13,8.15,798450.0
2017-03-10 11:35:00,8.15,8.15,8.14,8.15,133500.0,8.15,8.15,8.14,8.15,133500.0
2017-03-10 11:40:00,8.16,8.16,8.15,8.15,343850.0,8.16,8.16,8.15,8.15,343850.0
2017-03-10 11:45:00,8.15,8.16,8.14,8.14,434750.0,8.15,8.16,8.14,8.14,434750.0
2017-03-10 11:50:00,8.14,8.15,8.13,8.15,380450.0,8.14,8.15,8.13,8.15,380450.0
2017-03-10 11:55:00,8.15,8.16,8.14,8.14,466500.0,8.15,8.16,8.14,8.14,466500.0
2017-03-10 12:00:00,8.14,8.15,8.13,8.15,122150.0,8.14,8.15,8.13,8.15,122150.0
2017-03-10 12:05:00,8.15,8.15,8.14,8.15,58750.0,8.15,8.15,8.14,8.15,58750.0
2017-03-10 12:10:00,8.15,8.15,8.14,8.15,116550.0,8.15,8.15,8.14,8.15,116550.0
2017-03-10 12:15:00,8.15,8.15,8.13,8.14,112000.0,8.15,8.15,8.13,8.14,112000.0
2017-03-10 12:20:00,8.14,8.14,8.14,8.14,90700.0,8.14,8.14,8.14,8.14,90700.0
2017-03-10 12:25:00,8.13,8.14,8.13,8.14,40000.0,8.13,8.14,8.13,8.14,40000.0
2017-03-10 12:30:00,8.14,8.14,8.13,8.13,205650.0,8.14,8.14,8.13,8.13,205650.0
2017-03-10 12:35:00,8.13,8.13,8.13,8.13,67500.0,8.13,8.13,8.13,8.13,67500.0
2017-03-10 12:40:00,8.13,8.13,8.12,8.12,75000.0,8.13,8.13,8.12,8.12,75000.0
2017-03-10 12:45:00,8.12,8.13,8.12,8.13,75250.0,8.12,8.13,8.12,8.13,75250.0
2017-03-10 12:50:00,8.13,8.13,8.12,8.12,55000.0,8.13,8.13,8.12,8.12,55000.0
2017-03-10 12:55:00,8.12,8.13,8.12,8.12,387700.0,8.12,8.13,8.12,8.12,387700.0
2017-03-10 13:00:00,8.12,8.12,8.11,8.11,211250.0,8.12,8.12,8.11,8.11,211250.0
2017-03-10 13:05:00,8.12,8.12,8.11,8.11,111300.0,8.12,8.12,8.11,8.11,111300.0
2017-03-10 13:10:00,8.11,8.11,8.1,8.1,261550.0,8.11,8.11,8.1,8.1,261550.0
2017-03-10 13:15:00,8.1,8.11,8.09,8.1,496600.0,8.1,8.11,8.09,8.1,496600.0
2017-03-10 13:20:00,8.09,8.1,8.09,8.09,110000.0,8.09,8.1,8.09,8.09,110000.0
2017-03-10 13:25:00,8.09,8.1,8.09,8.1,190000.0,8.09,8.1,8.09,8.1,190000.0
2017-03-10 13:30:00,8.1,8.1,8.1,8.1,135000.0,8.1,8.1,8.1,8.1,135000.0
2017-03-10 13:35:00,8.1,8.11,8.1,8.1,195000.0,8.1,8.11,8.1,8.1,195000.0
2017-03-10 13:40:00,8.1,8.1,8.1,8.1,75000.0,8.1,8.1,8.1,8.1,75000.0
2017-03-10 13:45:00,8.1,8.11,8.1,8.11,50000.0,8.1,8.11,8.1,8.11,50000.0
2017-03-10 13:50:00,8.11,8.11,8.1,8.11,251000.0,8.11,8.11,8.1,8.11,251000.0
2017-03-10 13:55:00,8.11,8.11,8.11,8.11,5000.0,8.11,8.11,8.11,8.11,5000.0
2017-03-10 14:00:00,8.11,8.12,8.11,8.12,344750.0,8.11,8.12,8.11,8.12,344750.0
2017-03-10 14:05:00,8.11,8.11,8.11,8.11,154900.0,8.11,8.11,8.11,8.11,154900.0
2017-03-10 14:10:00,8.12,8.12,8.11,8.11,275150.0,8.12,8.12,8.11,8.11,275150.0
2017-03-10 14:15:00,8.11,8.12,8.11,8.12,120000.0,8.11,8.12,8.11,8.12,120000.0
2017-03-10 14:20:00,8.12,8.13,8.12,8.13,155000.0,8.12,8.13,8.12,8.13,155000.0
2017-03-10 14:25:00,8.13,8.14,8.13,8.14,190000.0,8.13,8.14,8.13,8.14,190000.0
2017-03-10 14:30:00,8.14,8.15,8.14,8.14,390000.0,8.14,8.15,8.14,8.14,390000.0
2017-03-10 14:35:00,8.14,8.14,8.14,8.14,80000.0,8.14,8.14,8.14,8.14,80000.0
2017-03-10 14:40:00,8.14,8.14,8.14,8.14,270000.0,8.14,8.14,8.14,8.14,270000.0
2017-03-10 14:45:00,8.14,8.14,8.13,8.13,124350.0,8.14,8.14,8.13,8.13,124350.0
2017-03-10 14:50:00,8.13,8.14,8.13,8.13,333450.0,8.13,8.14,8.13,8.13,333450.0
2017-03-10 14:55:00,8.13,8.14,8.13,8.14,119500.0,8.13,8.14,8.13,8.14,119500.0
2017-03-10 15:00:00,8.14,8.15,8.14,8.15,291000.0,8.14,8.15,8.14,8.15,291000.0
2017-03-10 15:05:00,8.15,8.15,8.15,8.15,180000.0,8.15,8.15,8.15,8.15,180000.0
2017-03-10 15:10:00,8.15,8.16,8.15,8.16,296000.0,8.15,8.16,8.15,8.16,296000.0
2017-03-10 15:15:00,8.16,8.16,8.16,8.16,265000.0,8.16,8.16,8.16,8.16,265000.0
2017-03-10 15:20:00,8.16,8.17,8.16,8.16,326000.0,8.16,8.17,8.16,8.16,326000.0
2017-03-10 15:25:00,8.17,8.17,8.14,8.15,561300.0,8.17,8.17,8.14,8.15,561300.0
2017-03-10 15:30:00,8.15,8.15,8.15,8.15,328150.0,8.15,8.15,8.15,8.15,328150.0
2017-03-10 15:35:00,8.15,8.16,8.15,8.16,128550.0,8.15,8.16,8.15,8.16,128550.0
2017-03-10 15:40:00,8.16,8.16,8.15,8.15,832500.0,8.16,8.16,8.15,8.15,832500.0
2017-03-10 15:45:00,8.15,8.15,8.15,8.15,302950.0,8.15,8.15,8.15,8.15,302950.0
2017-03-10 15:50:00,8.15,8.16,8.15,8.16,514150.0,8.15,8.16,8.15,8.16,514150.0
2017-03-10 15:55:00,8.16,8.17,8.15,8.15,2517550.0,8.16,8.17,8.15,8.15,2517550.0
2017-03-13 09:30:00,8.16,8.2,8.16,8.18,176200.0,8.16,8.2,8.16,8.18,176200.0
2017-03-13 09:35:00,8.16,8.17,8.16,8.17,10000.0,8.16,8.17,8.16,8.17,10000.0
2017-03-13 09:40:00,8.17,8.17,8.15,8.16,141200.0,8.17,8.17,8.15,8.16,141200.0
2017-03-13 09:45:00,8.15,8.15,8.12,8.12,346450.0,8.15,8.15,8.12,8.12,346450.0
2017-03-13 09:50:00,8.12,8.12,8.1,8.1,332250.0,8.12,8.12,8.1,8.1,332250.0
2017-03-13 09:55:00,8.11,8.11,8.08,8.09,155000.0,8.11,8.11,8.08,8.09,155000.0
2017-03-13 10:00:00,8.09,8.09,8.07,8.08,430050.0,8.09,8.09,8.07,8.08,430050.0
2017-03-13 10:05:00,8.08,8.09,8.08,8.09,112500.0,8.08,8.09,8.08,8.09,112500.0
2017-03-13 10:10:00,8.09,8.1,8.08,8.09,385050.0,8.09,8.1,8.08,8.09,385050.0
2017-03-13 10:15:00,8.09,8.1,8.09,8.09,236200.0,8.09,8.1,8.09,8.09,236200.0
2017-03-13 10:20:00,8.1,8.1,8.09,8.09,30000.0,8.1,8.1,8.09,8.09,30000.0
2017-03-13 10:25:00,8.09,8.11,8.09,8.11,216650.0,8.09,8.11,8.09,8.11,216650.0
2017-03-13 10:30:00,8.11,8.11,8.1,8.1,80000.0,8.11,8.11,8.1,8.1,80000.0
2017-03-13 10:35:00,8.1,8.11,8.1,8.11,76300.0,8.1,8.11,8.1,8.11,76300.0
2017-03-13 10:40:00,8.11,8.11,8.1,8.11,183700.0,8.11,8.11,8.1,8.11,183700.0
2017-03-13 10:45:00,8.11,8.11,8.1,8.11,230000.0,8.11,8.11,8.1,8.11,230000.0
2017-03-13 10:50:00,8.11,8.11,8.1,8.11,85000.0,8.11,8.11,8.1,8.11,85000.0
2017-03-13 10:55:00,8.11,8.11,8.11,8.11,145000.0,8.11,8.11,8.11,8.11,145000.0
2017-03-13 11:00:00,8.11,8.11,8.11,8.11,72250.0,8.11,8.11,8.11,8.11,72250.0
2017-03-13 11:05:00,8.11,8.11,8.11,8.11,105000.0,8.11,8.11,8.11,8.11,105000.0
2017-03-13 11:10:00,8.11,8.11,8.1,8.1,183400.0,8.11,8.11,8.1,8.1,183400.0
2017-03-13 11:15:00,8.1,8.1,8.1,8.1,30000.0,8.1,8.1,8.1,8.1,30000.0
2017-03-13 11:20:00,8.09,8.1,8.09,8.1,115000.0,8.09,8.1,8.09,8.1,115000.0
2017-03-13 11:25:00,8.09,8.1,8.09,8.09,440000.0,8.09,8.1,8.09,8.09,440000.0
2017-03-13 11:30:00,8.1,8.1,8.09,8.09,205000.0,8.1,8.1,8.09,8.09,205000.0
2017-03-13 11:35:00,8.09,8.09,8.09,8.09,32500.0,8.09,8.09,8.09,8.09,32500.0
2017-03-13 11:40:00,8.1,8.11,8.1,8.11,317450.0,8.1,8.11,8.1,8.11,317450.0
2017-03-13 11:45:00,8.1,8.11,8.1,8.1,465000.0,8.1,8.11,8.1,8.1,465000.0
2017-03-13 11:50:00,8.11,8.12,8.1,8.12,141650.0,8.11,8.12,8.1,8.12,141650.0
2017-03-13 11:55:00,8.12,8.12,8.11,8.11,205300.0,8.12,8.12,8.11,8.11,205300.0
2017-03-13 12:00:00,8.11,8.13,8.11,8.12,357950.0,8.11,8.13,8.11,8.12,357950.0
2017-03-13 12:05:00,8.12,8.13,8.11,8.12,288000.0,8.12,8.13,8.11,8.12,288000.0
2017-03-13 12:10:00,8.12,8.12,8.12,8.12,95000.0,8.12,8.12,8.12,8.12,95000.0
2017-03-13 12:15:00,8.12,8.12,8.12,8.12,49650.0,8.12,8.12,8.12,8.12,49650.0
2017-03-13 12:20:00,8.12,8.13,8.12,8.12,436800.0,8.12,8.13,8.12,8.12,436800.0
2017-03-13 12:25:00,8.12,8.12,8.12,8.12,70350.0,8.12,8.12,8.12,8.12,70350.0
2017-03-13 12:30:00,8.12,8.12,8.12,8.12,11000.0,8.12,8.12,8.12,8.12,11000.0
2017-03-13 12:35:00,8.12,8.12,8.11,8.11,125700.0,8.12,8.12,8.11,8.11,125700.0
2017-03-13 12:40:00,8.11,8.12,8.11,8.11,265000.0,8.11,8.12,8.11,8.11,265000.0
2017-03-13 12:45:00,8.12,8.13,8.12,8.12,260000.0,8.12,8.13,8.12,8.12,260000.0
2017-03-13 12:50:00,8.13,8.13,8.12,8.13,210000.0,8.13,8.13,8.12,8.13,210000.0
2017-03-13 12:55:00,8.12,8.13,8.12,8.13,35000.0,8.12,8.13,8.12,8.13,35000.0
2017-03-13 13:00:00,8.12,8.13,8.11,8.12,622550.0,8.12,8.13,8.11,8.12,622550.0
2017-03-13 13:05:00,8.12,8.13,8.12,8.13,279050.0,8.12,8.13,8.12,8.13,279050.0
2017-03-13 13:10:00,8.13,8.13,8.12,8.13,245350.0,8.13,8.13,8.12,8.13,245350.0
2017-03-13 13:15:00,8.14,8.14,8.13,8.13,682300.0,8.14,8.14,8.13,8.13,682300.0
2017-03-13 13:20:00,8.13,8.13,8.12,8.12,60000.0,8.13,8.13,8.12,8.12,60000.0
2017-03-13 13:25:00,8.13,8.13,8.12,8.12,10000.0,8.13,8.13,8.12,8.12,10000.0
2017-03-13 13:30:00,8.12,8.12,8.12,8.12,42500.0,8.12,8.12,8.12,8.12,42500.0
2017-03-13 13:35:00,8.12,8.12,8.11,8.11,145550.0,8.12,8.12,8.11,8.11,145550.0
2017-03-13 13:40:00,8.11,8.11,8.1,8.1,370450.0,8.11,8.11,8.1,8.1,370450.0
2017-03-13 13:45:00,8.11,8.11,8.11,8.11,45550.0,8.11,8.11,8.11,8.11,45550.0
2017-03-13 13:50:00,8.11,8.12,8.11,8.11,412600.0,8.11,8.12,8.11,8.11,412600.0
2017-03-13 13:55:00,8.11,8.11,8.11,8.11,25000.0,8.11,8.11,8.11,8.11,25000.0
2017-03-13 14:00:00,8.11,8.11,8.1,8.1,139650.0,8.11,8.11,8.1,8.1,139650.0
2017-03-13 14:05:00,8.1,8.11,8.1,8.11,82250.0,8.1,8.11,8.1,8.11,82250.0
2017-03-13 14:10:00,8.1,8.1,8.1,8.1,147150.0,8.1,8.1,8.1,8.1,147150.0
2017-03-13 14:15:00,8.1,8.1,8.1,8.1,35000.0,8.1,8.1,8.1,8.1,35000.0
2017-03-13 14:20:00,8.1,8.1,8.09,8.09,288000.0,8.1,8.1,8.09,8.09,288000.0
2017-03-13 14:25:00,8.1,8.1,8.1,8.1,285000.0,8.1,8.1,8.1,8.1,285000.0
2017-03-13 14:30:00,8.1,8.1,8.1,8.1,130250.0,8.1,8.1,8.1,8.1,130250.0
2017-03-13 14:35:00,8.1,8.11,8.1,8.1,260000.0,8.1,8.11,8.1,8.1,260000.0
2017-03-13 14:40:00,8.1,8.1,8.1,8.1,50000.0,8.1,8.1,8.1,8.1,50000.0
2017-03-13 14:45:00,8.1,8.1,8.1,8.1,240150.0,8.1,8.1,8.1,8.1,240150.0
2017-03-13 14:50:00,8.1,8.12,8.1,8.12,244800.0,8.1,8.12,8.1,8.12,244800.0
2017-03-13 14:55:00,8.11,8.12,8.11,8.11,145000.0,8.11,8.12,8.11,8.11,145000.0
2017-03-13 15:00:00,8.11,8.12,8.11,8.11,295250.0,8.11,8.12,8.11,8.11,295250.0
2017-03-13 15:05:00,8.11,8.12,8.11,8.12,205000.0,8.11,8.12,8.11,8.12,205000.0
2017-03-13 15:10:00,8.12,8.12,8.11,8.11,187050.0,8.12,8.12,8.11,8.11,187050.0
2017-03-13 15:15:00,8.11,8.12,8.11,8.12,240600.0,8.11,8.12,8.11,8.12,240600.0
2017-03-13 15:20:00,8.12,8.12,8.11,8.12,420000.0,8.12,8.12,8.11,8.12,420000.0
2017-03-13 15:25:00,8.12,8.13,8.12,8.13,167500.0,8.12,8.13,8.12,8.13,167500.0
2017-03-13 15:30:00,8.12,8.12,8.12,8.12,165600.0,8.12,8.12,8.12,8.12,165600.0
2017-03-13 15:35:00,8.12,8.12,8.12,8.12,99600.0,8.12,8.12,8.12,8.12,99600.0
2017-03-13 15:40:00,8.11,8.12,8.1,8.1,282650.0,8.11,8.12,8.1,8.1,282650.0
2017-03-13 15:45:00,8.11,8.12,8.11,8.11,562950.0,8.11,8.12,8.11,8.11,562950.0
2017-03-13 15:50:00,8.11,8.11,8.1,8.11,641750.0,8.11,8.11,8.1,8.11,641750.0
2017-03-13 15:55:00,8.11,8.12,8.1,8.12,1030250.0,8.11,8.12,8.1,8.12,1030250.0
2017-03-14 09:30:00,8.1,8.1,8.04,8.08,539800.0,8.1,8.1,8.04,8.08,539800.0
2017-03-14 09:35:00,8.07,8.07,8.06,8.06,173200.0,8.07,8.07,8.06,8.06,173200.0
2017-03-14 09:40:00,8.06,8.08,8.06,8.06,526400.0,8.06,8.08,8.06,8.06,526400.0
2017-03-14 09:45:00,8.06,8.07,8.06,8.06,235000.0,8.06,8.07,8.06,8.06,235000.0
2017-03-14 09:50:00,8.06,8.06,8.05,8.06,201750.0,8.06,8.06,8.05,8.06,201750.0
2017-03-14 09:55:00,8.06,8.08,8.05,8.06,305050.0,8.06,8.08,8.05,8.06,305050.0
2017-03-14 10:00:00,8.06,8.06,8.03,8.04,513550.0,8.06,8.06,8.03,8.04,513550.0
2017-03-14 10:05:00,8.03,8.03,8.01,8.02,302850.0,8.03,8.03,8.01,8.02,302850.0
2017-03-14 10:10:00,8.01,8.02,7.98,7.99,1220550.0,8.01,8.02,7.98,7.99,1220550.0
2017-03-14 10:15:00,7.99,8.01,7.98,7.99,993250.0,7.99,8.01,7.98,7.99,993250.0
2017-03-14 10:20:00,8.0,8.01,7.99,8.0,305000.0,8.0,8.01,7.99,8.0,305000.0
2017-03-14 10:25:00,8.0,8.0,7.98,7.99,438750.0,8.0,8.0,7.98,7.99,438750.0
2017-03-14 10:30:00,8.0,8.0,7.99,8.0,562150.0,8.0,8.0,7.99,8.0,562150.0
2017-03-14 10:35:00,8.0,8.01,7.99,8.01,315600.0,8.0,8.01,7.99,8.01,315600.0
2017-03-14 10:40:00,8.0,8.01,8.0,8.0,634650.0,8.0,8.01,8.0,8.0,634650.0
2017-03-14 10:45:00,8.0,8.0,7.99,8.0,445000.0,8.0,8.0,7.99,8.0,445000.0
2017-03-14 10:50:00,8.0,8.0,7.98,7.99,310300.0,8.0,8.0,7.98,7.99,310300.0
2017-03-14 10:55:00,7.99,8.0,7.98,7.98,315000.0,7.99,8.0,7.98,7.98,315000.0
2017-03-14 11:00:00,7.98,7.99,7.97,7.97,885550.0,7.98,7.99,7.97,7.97,885550.0
2017-03-14 11:05:00,7.98,7.98,7.96,7.96,658200.0,7.98,7.98,7.96,7.96,658200.0
2017-03-14 11:10:00,7.96,7.97,7.96,7.97,481200.0,7.96,7.97,7.96,7.97,481200.0
2017-03-14 11:15:00,7.97,7.98,7.97,7.97,378600.0,7.97,7.98,7.97,7.97,378600.0
2017-03-14 11:20:00,7.97,7.97,7.96,7.97,364500.0,7.97,7.97,7.96,7.97,364500.0
2017-03-14 11:25:00,7.97,7.98,7.97,7.98,470600.0,7.97,7.98,7.97,7.98,470600.0
2017-03-14 11:30:00,7.98,7.98,7.98,7.98,204750.0,7.98,7.98,7.98,7.98,204750.0
2017-03-14 11:35:00,7.98,7.98,7.97,7.98,290600.0,7.98,7.98,7.97,7.98,290600.0
2017-03-14 11:40:00,7.98,7.99,7.98,7.99,292050.0,7.98,7.99,7.98,7.99,292050.0
2017-03-14 11:45:00,7.99,8.01,7.99,8.0,577700.0,7.99,8.01,7.99,8.0,577700.0
2017-03-14 11:50:00,8.0,8.02,8.0,8.02,618450.0,8.0,8.02,8.0,8.02,618450.0
2017-03-14 11:55:00,8.01,8.02,7.99,7.99,278600.0,8.01,8.02,7.99,7.99,278600.0
2017-03-14 12:00:00,8.0,8.01,8.0,8.01,134150.0,8.0,8.01,8.0,8.01,134150.0
2017-03-14 12:05:00,8.0,8.0,8.0,8.0,175000.0,8.0,8.0,8.0,8.0,175000.0
2017-03-14 12:10:00,8.0,8.01,8.0,8.0,220000.0,8.0,8.01,8.0,8.0,220000.0
2017-03-14 12:15:00,8.01,8.01,8.0,8.0,85000.0,8.01,8.01,8.0,8.0,85000.0
2017-03-14 12:20:00,8.0,8.0,8.0,8.0,30000.0,8.0,8.0,8.0,8.0,30000.0
2017-03-14 12:25:00,8.0,8.0,7.99,7.99,197500.0,8.0,8.0,7.99,7.99,197500.0
2017-03-14 12:30:00,7.99,7.99,7.99,7.99,70000.0,7.99,7.99,7.99,7.99,70000.0
2017-03-14 12:35:00,7.99,8.0,7.99,8.0,125000.0,7.99,8.0,7.99,8.0,125000.0
2017-03-14 12:40:00,8.0,8.0,8.0,8.0,118850.0,8.0,8.0,8.0,8.0,118850.0
2017-03-14 12:45:00,8.0,8.0,8.0,8.0,89150.0,8.0,8.0,8.0,8.0,89150.0
2017-03-14 12:50:00,8.0,8.0,7.99,7.99,95000.0,8.0,8.0,7.99,7.99,95000.0
2017-03-14 12:55:00,7.99,7.99,7.98,7.99,289750.0,7.99,7.99,7.98,7.99,289750.0
2017-03-14 13:00:00,7.99,7.99,7.98,7.99,163750.0,7.99,7.99,7.98,7.99,163750.0
2017-03-14 13:05:00,7.99,7.99,7.98,7.98,598600.0,7.99,7.99,7.98,7.98,598600.0
2017-03-14 13:10:00,7.98,7.98,7.97,7.98,1208400.0,7.98,7.98,7.97,7.98,1208400.0
2017-03-14 13:15:00,7.97,7.98,7.97,7.98,190250.0,7.97,7.98,7.97,7.98,190250.0
2017-03-14 13:20:00,7.98,7.99,7.98,7.98,326000.0,7.98,7.99,7.98,7.98,326000.0
2017-03-14 13:25:00,7.98,7.98,7.98,7.98,336150.0,7.98,7.98,7.98,7.98,336150.0
2017-03-14 13:30:00,7.98,7.98,7.97,7.98,382600.0,7.98,7.98,7.97,7.98,382600.0
2017-03-14 13:35:00,7.98,7.99,7.98,7.98,1048100.0,7.98,7.99,7.98,7.98,1048100.0
2017-03-14 13:40:00,7.98,7.99,7.98,7.98,870000.0,7.98,7.99,7.98,7.98,870000.0
2017-03-14 13:45:00,7.99,8.0,7.98,7.99,694850.0,7.99,8.0,7.98,7.99,694850.0
2017-03-14 13:50:00,7.99,8.02,7.99,8.02,710950.0,7.99,8.02,7.99,8.02,710950.0
2017-03-14 13:55:00,8.02,8.02,8.01,8.02,143550.0,8.02,8.02,8.01,8.02,143550.0
2017-03-14 14:00:00,8.02,8.02,8.02,8.02,236650.0,8.02,8.02,8.02,8.02,236650.0
2017-03-14 14:05:00,8.02,8.03,8.02,8.03,240100.0,8.02,8.03,8.02,8.03,240100.0
2017-03-14 14:10:00,8.03,8.03,8.03,8.03,71000.0,8.03,8.03,8.03,8.03,71000.0
2017-03-14 14:15:00,8.03,8.05,8.03,8.03,296250.0,8.03,8.05,8.03,8.03,296250.0
2017-03-14 14:20:00,8.03,8.04,8.03,8.04,112250.0,8.03,8.04,8.03,8.04,112250.0
2017-03-14 14:25:00,8.04,8.04,8.03,8.04,85000.0,8.04,8.04,8.03,8.04,85000.0
2017-03-14 14:30:00,8.04,8.04,8.04,8.04,282900.0,8.04,8.04,8.04,8.04,282900.0
2017-03-14 14:35:00,8.04,8.04,8.03,8.04,130000.0,8.04,8.04,8.03,8.04,130000.0
2017-03-14 14:40:00,8.04,8.04,8.04,8.04,204200.0,8.04,8.04,8.04,8.04,204200.0
2017-03-14 14:45:00,8.04,8.05,8.04,8.04,133000.0,8.04,8.05,8.04,8.04,133000.0
2017-03-14 14:50:00,8.04,8.05,8.04,8.04,25000.0,8.04,8.05,8.04,8.04,25000.0
2017-03-14 14:55:00,8.04,8.05,8.04,8.05,185300.0,8.04,8.05,8.04,8.05,185300.0
2017-03-14 15:00:00,8.05,8.06,8.05,8.05,170150.0,8.05,8.06,8.05,8.05,170150.0
2017-03-14 15:05:00,8.05,8.06,8.05,8.06,347650.0,8.05,8.06,8.05,8.06,347650.0
2017-03-14 15:10:00,8.06,8.06,8.05,8.05,252100.0,8.06,8.06,8.05,8.05,252100.0
2017-03-14 15:15:00,8.05,8.06,8.05,8.05,142950.0,8.05,8.06,8.05,8.05,142950.0
2017-03-14 15:20:00,8.06,8.06,8.05,8.06,249800.0,8.06,8.06,8.05,8.06,249800.0
2017-03-14 15:25:00,8.06,8.06,8.06,8.06,147500.0,8.06,8.06,8.06,8.06,147500.0
2017-03-14 15:30:00,8.06,8.06,8.05,8.06,299100.0,8.06,8.06,8.05,8.06,299100.0
2017-03-14 15:35:00,8.05,8.06,8.05,8.05,194250.0,8.05,8.06,8.05,8.05,194250.0
2017-03-14 15:40:00,8.05,8.05,8.05,8.05,271300.0,8.05,8.05,8.05,8.05,271300.0
2017-03-14 15:45:00,8.05,8.06,8.05,8.06,344050.0,8.05,8.06,8.05,8.06,344050.0
2017-03-14 15:50:00,8.06,8.06,8.05,8.06,488700.0,8.06,8.06,8.05,8.06,488700.0
2017-03-14 15:55:00,8.06,8.06,8.06,8.06,632100.0,8.06,8.06,8.06,8.06,632100.0
2017-03-15 09:30:00,8.06,8.06,8.0,8.02,443600.0,8.06,8.06,8.0,8.02,443600.0
2017-03-15 09:35:00,8.03,8.04,8.02,8.04,213000.0,8.03,8.04,8.02,8.04,213000.0
2017-03-15 09:40:00,8.05,8.07,8.05,8.07,118250.0,8.05,8.07,8.05,8.07,118250.0
2017-03-15 09:45:00,8.07,8.1,8.06,8.09,735400.0,8.07,8.1,8.06,8.09,735400.0
2017-03-15 09:50:00,8.09,8.11,8.09,8.1,156500.0,8.09,8.11,8.09,8.1,156500.0
2017-03-15 09:55:00,8.09,8.1,8.08,8.09,320250.0,8.09,8.1,8.08,8.09,320250.0
2017-03-15 10:00:00,8.09,8.09,8.06,8.06,280000.0,8.09,8.09,8.06,8.06,280000.0
2017-03-15 10:05:00,8.06,8.06,8.06,8.06,115000.0,8.06,8.06,8.06,8.06,115000.0
2017-03-15 10:10:00,8.06,8.07,8.05,8.06,257650.0,8.06,8.07,8.05,8.06,257650.0
2017-03-15 10:15:00,8.06,8.07,8.05,8.07,227550.0,8.06,8.07,8.05,8.07,227550.0
2017-03-15 10:20:00,8.08,8.08,8.05,8.06,1062600.0,8.08,8.08,8.05,8.06,1062600.0
2017-03-15 10:25:00,8.06,8.06,8.04,8.06,510850.0,8.06,8.06,8.04,8.06,510850.0
2017-03-15 10:30:00,8.06,8.06,8.02,8.02,465000.0,8.06,8.06,8.02,8.02,465000.0
2017-03-15 10:35:00,8.04,8.05,8.02,8.04,458700.0,8.04,8.05,8.02,8.04,458700.0
2017-03-15 10:40:00,8.03,8.03,8.02,8.03,411200.0,8.03,8.03,8.02,8.03,411200.0
2017-03-15 10:45:00,8.02,8.05,8.02,8.05,382200.0,8.02,8.05,8.02,8.05,382200.0
2017-03-15 10:50:00,8.04,8.04,8.02,8.03,675000.0,8.04,8.04,8.02,8.03,675000.0
2017-03-15 10:55:00,8.04,8.06,8.04,8.06,185450.0,8.04,8.06,8.04,8.06,185450.0
2017-03-15 11:00:00,8.06,8.06,8.06,8.06,209600.0,8.06,8.06,8.06,8.06,209600.0
2017-03-15 11:05:00,8.06,8.06,8.04,8.05,211700.0,8.06,8.06,8.04,8.05,211700.0
2017-03-15 11:10:00,8.05,8.05,8.03,8.03,45000.0,8.05,8.05,8.03,8.03,45000.0
2017-03-15 11:15:00,8.03,8.05,8.03,8.04,336650.0,8.03,8.05,8.03,8.04,336650.0
2017-03-15 11:20:00,8.04,8.04,8.03,8.03,513550.0,8.04,8.04,8.03,8.03,513550.0
2017-03-15 11:25:00,8.04,8.04,8.03,8.04,346100.0,8.04,8.04,8.03,8.04,346100.0
2017-03-15 11:30:00,8.04,8.04,8.03,8.03,95000.0,8.04,8.04,8.03,8.03,95000.0
2017-03-15 11:35:00,8.03,8.04,8.03,8.04,95000.0,8.03,8.04,8.03,8.04,95000.0
2017-03-15 11:40:00,8.04,8.05,8.04,8.05,398050.0,8.04,8.05,8.04,8.05,398050.0
2017-03-15 11:45:00,8.05,8.05,8.04,8.04,513300.0,8.05,8.05,8.04,8.04,513300.0
2017-03-15 11:50:00,8.04,8.04,8.04,8.04,50000.0,8.04,8.04,8.04,8.04,50000.0
2017-03-15 11:55:00,8.04,8.04,8.03,8.04,405000.0,8.04,8.04,8.03,8.04,405000.0
2017-03-15 12:00:00,8.04,8.04,8.04,8.04,150000.0,8.04,8.04,8.04,8.04,150000.0
2017-03-15 12:05:00,8.04,8.04,8.04,8.04,20000.0,8.04,8.04,8.04,8.04,20000.0
2017-03-15 12:10:00,8.04,8.04,8.03,8.03,91550.0,8.04,8.04,8.03,8.03,91550.0
2017-03-15 12:15:00,8.03,8.04,8.03,8.03,340100.0,8.03,8.04,8.03,8.03,340100.0
2017-03-15 12:20:00,8.04,8.04,8.04,8.04,120400.0,8.04,8.04,8.04,8.04,120400.0
2017-03-15 12:25:00,8.04,8.05,8.04,8.05,184500.0,8.04,8.05,8.04,8.05,184500.0
2017-03-15 12:30:00,8.05,8.05,8.04,8.05,110000.0,8.05,8.05,8.04,8.05,110000.0
2017-03-15 12:35:00,8.05,8.05,8.04,8.05,661450.0,8.05,8.05,8.04,8.05,661450.0
2017-03-15 12:40:00,8.05,8.05,8.05,8.05,107400.0,8.05,8.05,8.05,8.05,107400.0
2017-03-15 12:45:00,8.05,8.05,8.04,8.04,75000.0,8.05,8.05,8.04,8.04,75000.0
2017-03-15 12:50:00,8.05,8.05,8.04,8.05,186250.0,8.05,8.05,8.04,8.05,186250.0
2017-03-15 12:55:00,8.05,8.05,7.98,8.01,3882600.0,8.05,8.05,7.98,8.01,3882600.0
2017-03-15 13:00:00,8.01,8.01,7.99,7.99,974650.0,8.01,8.01,7.99,7.99,974650.0
2017-03-15 13:05:00,7.99,8.02,7.99,8.01,1647300.0,7.99,8.02,7.99,8.01,1647300.0
2017-03-15 13:10:00,8.01,8.02,8.0,8.01,253700.0,8.01,8.02,8.0,8.01,253700.0
2017-03-15 13:15:00,8.01,8.01,8.0,8.01,119850.0,8.01,8.01,8.0,8.01,119850.0
2017-03-15 13:20:00,8.01,8.03,8.01,8.03,203650.0,8.01,8.03,8.01,8.03,203650.0
2017-03-15 13:25:00,8.02,8.02,8.01,8.01,132500.0,8.02,8.02,8.01,8.01,132500.0
2017-03-15 13:30:00,8.01,8.02,8.01,8.02,298250.0,8.01,8.02,8.01,8.02,298250.0
2017-03-15 13:35:00,8.02,8.03,8.02,8.02,345100.0,8.02,8.03,8.02,8.02,345100.0
2017-03-15 13:40:00,8.02,8.03,8.02,8.03,70800.0,8.02,8.03,8.02,8.03,70800.0
2017-03-15 13:45:00,8.03,8.03,8.02,8.02,150800.0,8.03,8.03,8.02,8.02,150800.0
2017-03-15 13:50:00,8.02,8.03,8.02,8.03,55000.0,8.02,8.03,8.02,8.03,55000.0
2017-03-15 13:55:00,8.02,8.04,8.02,8.04,102150.0,8.02,8.04,8.02,8.04,102150.0
2017-03-15 14:00:00,8.04,8.04,8.01,8.02,254550.0,8.04,8.04,8.01,8.02,254550.0
2017-03-15 14:05:00,8.03,8.09,8.03,8.05,975800.0,8.03,8.09,8.03,8.05,975800.0
2017-03-15 14:10:00,8.05,8.05,8.03,8.03,258000.0,8.05,8.05,8.03,8.03,258000.0
2017-03-15 14:15:00,8.03,8.04,8.02,8.03,216000.0,8.03,8.04,8.02,8.03,216000.0
2017-03-15 14:20:00,8.03,8.03,8.02,8.03,494500.0,8.03,8.03,8.02,8.03,494500.0
2017-03-15 14:25:00,8.03,8.04,8.03,8.04,392750.0,8.03,8.04,8.03,8.04,392750.0
2017-03-15 14:30:00,8.03,8.03,8.01,8.02,379100.0,8.03,8.03,8.01,8.02,379100.0
2017-03-15 14:35:00,8.02,8.03,8.0,8.03,626700.0,8.02,8.03,8.0,8.03,626700.0
2017-03-15 14:40:00,8.02,8.03,8.01,8.01,179500.0,8.02,8.03,8.01,8.01,179500.0
2017-03-15 14:45:00,8.02,8.03,8.02,8.03,426000.0,8.02,8.03,8.02,8.03,426000.0
2017-03-15 14:50:00,8.03,8.04,8.02,8.03,505000.0,8.03,8.04,8.02,8.03,505000.0
2017-03-15 14:55:00,8.03,8.03,8.02,8.02,327500.0,8.03,8.03,8.02,8.02,327500.0
2017-03-15 15:00:00,8.02,8.02,8.02,8.02,245000.0,8.02,8.02,8.02,8.02,245000.0
2017-03-15 15:05:00,8.02,8.03,8.02,8.02,217600.0,8.02,8.03,8.02,8.02,217600.0
2017-03-15 15:10:00,8.02,8.03,8.02,8.02,523650.0,8.02,8.03,8.02,8.02,523650.0
2017-03-15 15:15:00,8.02,8.03,8.02,8.02,167750.0,8.02,8.03,8.02,8.02,167750.0
2017-03-15 15:20:00,8.02,8.02,8.01,8.02,299550.0,8.02,8.02,8.01,8.02,299550.0
2017-03-15 15:25:00,8.02,8.03,8.01,8.02,529050.0,8.02,8.03,8.01,8.02,529050.0
2017-03-15 15:30:00,8.02,8.03,8.02,8.02,544850.0,8.02,8.03,8.02,8.02,544850.0
2017-03-15 15:35:00,8.02,8.02,8.01,8.02,400400.0,8.02,8.02,8.01,8.02,400400.0
2017-03-15 15:40:00,8.02,8.03,8.01,8.03,444700.0,8.02,8.03,8.01,8.03,444700.0
2017-03-15 15:45:00,8.03,8.04,8.03,8.03,791250.0,8.03,8.04,8.03,8.03,791250.0
2017-03-15 15:50:00,8.03,8.04,8.03,8.04,912200.0,8.03,8.04,8.03,8.04,912200.0
2017-03-15 15:55:00,8.04,8.04,8.02,8.02,1718800.0,8.04,8.04,8.02,8.02,1718800.0
2017-03-16 09:30:00,8.02,8.05,8.02,8.05,704400.0,8.02,8.05,8.02,8.05,704400.0
2017-03-16 09:35:00,8.04,8.04,8.0,8.01,350000.0,8.04,8.04,8.0,8.01,350000.0
2017-03-16 09:40:00,8.01,8.01,7.99,8.0,334350.0,8.01,8.01,7.99,8.0,334350.0
2017-03-16 09:45:00,8.0,8.01,7.99,8.01,390000.0,8.0,8.01,7.99,8.01,390000.0
2017-03-16 09:50:00,8.0,8.02,8.0,8.0,277750.0,8.0,8.02,8.0,8.0,277750.0
2017-03-16 09:55:00,8.01,8.01,8.0,8.0,283700.0,8.01,8.01,8.0,8.0,283700.0
2017-03-16 10:00:00,8.01,8.02,8.01,8.01,105000.0,8.01,8.02,8.01,8.01,105000.0
2017-03-16 10:05:00,8.01,8.03,8.01,8.03,423050.0,8.01,8.03,8.01,8.03,423050.0
2017-03-16 10:10:00,8.03,8.03,8.0,8.01,265050.0,8.03,8.03,8.0,8.01,265050.0
2017-03-16 10:15:00,8.0,8.02,8.0,8.01,267450.0,8.0,8.02,8.0,8.01,267450.0
2017-03-16 10:20:00,8.02,8.02,8.01,8.01,181550.0,8.02,8.02,8.01,8.01,181550.0
2017-03-16 10:25:00,8.01,8.02,8.01,8.01,201250.0,8.01,8.02,8.01,8.01,201250.0
2017-03-16 10:30:00,8.02,8.02,8.01,8.01,145500.0,8.02,8.02,8.01,8.01,145500.0
2017-03-16 10:35:00,8.02,8.03,8.0,8.01,281550.0,8.02,8.03,8.0,8.01,281550.0
2017-03-16 10:40:00,8.0,8.02,8.0,8.02,192000.0,8.0,8.02,8.0,8.02,192000.0
2017-03-16 10:45:00,8.02,8.02,8.02,8.02,189450.0,8.02,8.02,8.02,8.02,189450.0
2017-03-16 10:50:00,8.02,8.02,8.01,8.01,140000.0,8.02,8.02,8.01,8.01,140000.0
2017-03-16 10:55:00,8.01,8.01,8.0,8.0,215000.0,8.01,8.01,8.0,8.0,215000.0
2017-03-16 11:00:00,8.0,8.01,8.0,8.01,323800.0,8.0,8.01,8.0,8.01,323800.0
2017-03-16 11:05:00,8.0,8.01,8.0,8.01,75000.0,8.0,8.01,8.0,8.01,75000.0
2017-03-16 11:10:00,8.01,8.01,8.0,8.0,65000.0,8.01,8.01,8.0,8.0,65000.0
2017-03-16 11:15:00,8.0,8.01,8.0,8.01,516300.0,8.0,8.01,8.0,8.01,516300.0
2017-03-16 11:20:00,8.01,8.01,8.0,8.01,455250.0,8.01,8.01,8.0,8.01,455250.0
2017-03-16 11:25:00,8.0,8.01,8.0,8.0,401250.0,8.0,8.01,8.0,8.0,401250.0
2017-03-16 11:30:00,8.0,8.01,8.0,8.01,409550.0,8.0,8.01,8.0,8.01,409550.0
2017-03-16 11:35:00,8.01,8.01,8.01,8.01,266200.0,8.01,8.01,8.01,8.01,266200.0
2017-03-16 11:40:00,8.02,8.03,8.02,8.03,311850.0,8.02,8.03,8.02,8.03,311850.0
2017-03-16 11:45:00,8.02,8.03,8.02,8.03,185300.0,8.02,8.03,8.02,8.03,185300.0
2017-03-16 11:50:00,8.03,8.03,8.02,8.03,231400.0,8.03,8.03,8.02,8.03,231400.0
2017-03-16 11:55:00,8.03,8.03,8.02,8.02,266400.0,8.03,8.03,8.02,8.02,266400.0
2017-03-16 12:00:00,8.02,8.03,8.02,8.02,698750.0,8.02,8.03,8.02,8.02,698750.0
2017-03-16 12:05:00,8.02,8.02,8.01,8.02,30000.0,8.02,8.02,8.01,8.02,30000.0
2017-03-16 12:10:00,8.02,8.03,8.02,8.02,329600.0,8.02,8.03,8.02,8.02,329600.0
2017-03-16 12:15:00,8.02,8.03,8.02,8.02,244150.0,8.02,8.03,8.02,8.02,244150.0
2017-03-16 12:20:00,8.02,8.02,8.02,8.02,134600.0,8.02,8.02,8.02,8.02,134600.0
2017-03-16 12:25:00,8.02,8.03,8.02,8.03,336250.0,8.02,8.03,8.02,8.03,336250.0
2017-03-16 12:30:00,8.03,8.03,8.02,8.02,181400.0,8.03,8.03,8.02,8.02,181400.0
2017-03-16 12:35:00,8.02,8.02,8.02,8.02,122550.0,8.02,8.02,8.02,8.02,122550.0
2017-03-16 12:40:00,8.02,8.02,8.01,8.02,85000.0,8.02,8.02,8.01,8.02,85000.0
2017-03-16 12:45:00,8.02,8.02,8.02,8.02,150500.0,8.02,8.02,8.02,8.02,150500.0
2017-03-16 12:50:00,8.02,8.02,8.02,8.02,5000.0,8.02,8.02,8.02,8.02,5000.0
2017-03-16 12:55:00,8.01,8.02,8.01,8.02,95000.0,8.01,8.02,8.01,8.02,95000.0
2017-03-16 13:00:00,8.01,8.02,8.01,8.01,135200.0,8.01,8.02,8.01,8.01,135200.0
2017-03-16 13:05:00,8.02,8.02,8.01,8.02,116100.0,8.02,8.02,8.01,8.02,116100.0
2017-03-16 13:10:00,8.02,8.02,8.01,8.01,70000.0,8.02,8.02,8.01,8.01,70000.0
2017-03-16 13:15:00,8.01,8.02,8.01,8.01,260000.0,8.01,8.02,8.01,8.01,260000.0
2017-03-16 13:20:00,8.01,8.02,8.01,8.02,421850.0,8.01,8.02,8.01,8.02,421850.0
2017-03-16 13:25:00,8.02,8.03,8.02,8.02,251800.0,8.02,8.03,8.02,8.02,251800.0
2017-03-16 13:30:00,8.03,8.03,8.02,8.03,254200.0,8.03,8.03,8.02,8.03,254200.0
2017-03-16 13:35:00,8.03,8.03,8.02,8.02,130000.0,8.03,8.03,8.02,8.02,130000.0
2017-03-16 13:40:00,8.02,8.03,8.02,8.02,225000.0,8.02,8.03,8.02,8.02,225000.0
2017-03-16 13:45:00,8.03,8.03,8.02,8.02,465050.0,8.03,8.03,8.02,8.02,465050.0
2017-03-16 13:50:00,8.02,8.03,8.02,8.03,140000.0,8.02,8.03,8.02,8.03,140000.0
2017-03-16 13:55:00,8.03,8.03,8.02,8.02,160000.0,8.03,8.03,8.02,8.02,160000.0
2017-03-16 14:00:00,8.02,8.02,8.02,8.02,220000.0,8.02,8.02,8.02,8.02,220000.0
2017-03-16 14:05:00,8.02,8.02,8.02,8.02,50000.0,8.02,8.02,8.02,8.02,50000.0
2017-03-16 14:10:00,8.02,8.02,8.02,8.02,105000.0,8.02,8.02,8.02,8.02,105000.0
2017-03-16 14:15:00,8.02,8.02,8.02,8.02,101700.0,8.02,8.02,8.02,8.02,101700.0
2017-03-16 14:20:00,8.02,8.02,8.02,8.02,220000.0,8.02,8.02,8.02,8.02,220000.0
2017-03-16 14:25:00,8.02,8.02,8.02,8.02,90000.0,8.02,8.02,8.02,8.02,90000.0
2017-03-16 14:30:00,8.02,8.02,8.02,8.02,294550.0,8.02,8.02,8.02,8.02,294550.0
2017-03-16 14:35:00,8.02,8.02,8.02,8.02,170000.0,8.02,8.02,8.02,8.02,170000.0
2017-03-16 14:40:00,8.02,8.02,8.01,8.01,332750.0,8.02,8.02,8.01,8.01,332750.0
2017-03-16 14:45:00,8.01,8.01,8.01,8.01,135000.0,8.01,8.01,8.01,8.01,135000.0
2017-03-16 14:50:00,8.01,8.01,8.01,8.01,65000.0,8.01,8.01,8.01,8.01,65000.0
2017-03-16 14:55:00,8.01,8.02,8.01,8.02,311800.0,8.01,8.02,8.01,8.02,311800.0
2017-03-16 15:00:00,8.02,8.02,8.01,8.01,150000.0,8.02,8.02,8.01,8.01,150000.0
2017-03-16 15:05:00,8.01,8.01,8.01,8.01,100400.0,8.01,8.01,8.01,8.01,100400.0
2017-03-16 15:10:00,8.02,8.02,8.01,8.02,108000.0,8.02,8.02,8.01,8.02,108000.0
2017-03-16 15:15:00,8.02,8.03,8.02,8.02,182500.0,8.02,8.03,8.02,8.02,182500.0
2017-03-16 15:20:00,8.03,8.03,8.02,8.03,284300.0,8.03,8.03,8.02,8.03,284300.0
2017-03-16 15:25:00,8.02,8.03,8.02,8.02,170000.0,8.02,8.03,8.02,8.02,170000.0
2017-03-16 15:30:00,8.02,8.03,8.02,8.03,214050.0,8.02,8.03,8.02,8.03,214050.0
2017-03-16 15:35:00,8.03,8.03,8.03,8.03,431600.0,8.03,8.03,8.03,8.03,431600.0
2017-03-16 15:40:00,8.03,8.03,8.02,8.02,387850.0,8.03,8.03,8.02,8.02,387850.0
2017-03-16 15:45:00,8.02,8.03,8.02,8.02,636600.0,8.02,8.03,8.02,8.02,636600.0
2017-03-16 15:50:00,8.02,8.02,8.02,8.02,576800.0,8.02,8.02,8.02,8.02,576800.0
2017-03-16 15:55:00,8.02,8.02,8.02,8.02,1320900.0,8.02,8.02,8.02,8.02,1320900.0
2017-03-17 09:30:00,8.02,8.03,8.01,8.03,1696000.0,8.02,8.03,8.01,8.03,1696000.0
2017-03-17 09:35:00,8.03,8.04,8.02,8.02,315500.0,8.03,8.04,8.02,8.02,315500.0
2017-03-17 09:40:00,8.02,8.03,8.0,8.02,223100.0,8.02,8.03,8.0,8.02,223100.0
2017-03-17 09:45:00,8.03,8.03,8.01,8.02,42500.0,8.03,8.03,8.01,8.02,42500.0
2017-03-17 09:50:00,8.02,8.02,8.01,8.02,75000.0,8.02,8.02,8.01,8.02,75000.0
2017-03-17 09:55:00,8.01,8.02,8.0,8.01,171750.0,8.01,8.02,8.0,8.01,171750.0
2017-03-17 10:00:00,8.01,8.02,8.0,8.01,705450.0,8.01,8.02,8.0,8.01,705450.0
2017-03-17 10:05:00,8.01,8.02,8.0,8.02,157500.0,8.01,8.02,8.0,8.02,157500.0
2017-03-17 10:10:00,8.02,8.02,8.01,8.02,377700.0,8.02,8.02,8.01,8.02,377700.0
2017-03-17 10:15:00,8.02,8.02,8.02,8.02,201200.0,8.02,8.02,8.02,8.02,201200.0
2017-03-17 10:20:00,8.02,8.02,8.01,8.02,220000.0,8.02,8.02,8.01,8.02,220000.0
2017-03-17 10:25:00,8.02,8.02,8.01,8.02,121750.0,8.02,8.02,8.01,8.02,121750.0
2017-03-17 10:30:00,8.02,8.03,8.02,8.03,328100.0,8.02,8.03,8.02,8.03,328100.0
2017-03-17 10:35:00,8.03,8.04,8.03,8.04,773400.0,8.03,8.04,8.03,8.04,773400.0
2017-03-17 10:40:00,8.04,8.04,8.04,8.04,502900.0,8.04,8.04,8.04,8.04,502900.0
2017-03-17 10:45:00,8.04,8.06,8.04,8.05,321450.0,8.04,8.06,8.04,8.05,321450.0
2017-03-17 10:50:00,8.05,8.06,8.05,8.06,547350.0,8.05,8.06,8.05,8.06,547350.0
2017-03-17 10:55:00,8.06,8.06,8.04,8.04,315000.0,8.06,8.06,8.04,8.04,315000.0
2017-03-17 11:00:00,8.04,8.04,8.03,8.04,132950.0,8.04,8.04,8.03,8.04,132950.0
2017-03-17 11:05:00,8.04,8.05,8.04,8.04,120150.0,8.04,8.05,8.04,8.04,120150.0
2017-03-17 11:10:00,8.04,8.04,8.04,8.04,139050.0,8.04,8.04,8.04,8.04,139050.0
2017-03-17 11:15:00,8.04,8.04,8.03,8.03,150050.0,8.04,8.04,8.03,8.03,150050.0
2017-03-17 11:20:00,8.03,8.03,8.02,8.02,249800.0,8.03,8.03,8.02,8.02,249800.0
2017-03-17 11:25:00,8.03,8.03,8.02,8.03,485800.0,8.03,8.03,8.02,8.03,485800.0
2017-03-17 11:30:00,8.03,8.04,8.03,8.04,195300.0,8.03,8.04,8.03,8.04,195300.0
2017-03-17 11:35:00,8.04,8.04,8.04,8.04,47500.0,8.04,8.04,8.04,8.04,47500.0
2017-03-17 11:40:00,8.04,8.04,8.03,8.04,394800.0,8.04,8.04,8.03,8.04,394800.0
2017-03-17 11:45:00,8.04,8.04,8.03,8.03,436650.0,8.04,8.04,8.03,8.03,436650.0
2017-03-17 11:50:00,8.03,8.03,8.03,8.03,50000.0,8.03,8.03,8.03,8.03,50000.0
2017-03-17 11:55:00,8.03,8.04,8.03,8.03,238750.0,8.03,8.04,8.03,8.03,238750.0
2017-03-17 12:00:00,8.04,8.04,8.03,8.04,30000.0,8.04,8.04,8.03,8.04,30000.0
2017-03-17 12:05:00,8.04,8.04,8.03,8.03,141250.0,8.04,8.04,8.03,8.03,141250.0
2017-03-17 12:10:00,8.03,8.04,8.03,8.04,110000.0,8.03,8.04,8.03,8.04,110000.0
2017-03-17 12:15:00,8.03,8.04,8.03,8.03,109100.0,8.03,8.04,8.03,8.03,109100.0
2017-03-17 12:20:00,8.03,8.03,8.02,8.03,60000.0,8.03,8.03,8.02,8.03,60000.0
2017-03-17 12:25:00,8.03,8.03,8.02,8.03,130000.0,8.03,8.03,8.02,8.03,130000.0
2017-03-17 12:30:00,8.03,8.04,8.03,8.03,300500.0,8.03,8.04,8.03,8.03,300500.0
2017-03-17 12:35:00,8.03,8.04,8.03,8.03,70000.0,8.03,8.04,8.03,8.03,70000.0
2017-03-17 12:40:00,8.03,8.03,8.03,8.03,438650.0,8.03,8.03,8.03,8.03,438650.0
2017-03-17 12:45:00,8.03,8.03,8.02,8.03,143050.0,8.03,8.03,8.02,8.03,143050.0
2017-03-17 12:50:00,8.03,8.03,8.02,8.03,125000.0,8.03,8.03,8.02,8.03,125000.0
2017-03-17 12:55:00,8.03,8.04,8.03,8.03,127650.0,8.03,8.04,8.03,8.03,127650.0
2017-03-17 13:00:00,8.04,8.04,8.03,8.03,122000.0,8.04,8.04,8.03,8.03,122000.0
2017-03-17 13:05:00,8.03,8.03,8.02,8.02,217500.0,8.03,8.03,8.02,8.02,217500.0
2017-03-17 13:10:00,8.03,8.04,8.03,8.04,186350.0,8.03,8.04,8.03,8.04,186350.0
2017-03-17 13:15:00,8.04,8.04,8.03,8.04,85000.0,8.04,8.04,8.03,8.04,85000.0
2017-03-17 13:20:00,8.04,8.04,8.03,8.03,150800.0,8.04,8.04,8.03,8.03,150800.0
2017-03-17 13:25:00,8.04,8.04,8.02,8.03,150000.0,8.04,8.04,8.02,8.03,150000.0
2017-03-17 13:30:00,8.03,8.03,8.03,8.03,40000.0,8.03,8.03,8.03,8.03,40000.0
2017-03-17 13:35:00,8.03,8.03,8.03,8.03,103500.0,8.03,8.03,8.03,8.03,103500.0
2017-03-17 13:40:00,8.03,8.04,8.03,8.04,120000.0,8.03,8.04,8.03,8.04,120000.0
2017-03-17 13:45:00,8.04,8.04,8.03,8.04,150500.0,8.04,8.04,8.03,8.04,150500.0
2017-03-17 13:50:00,8.04,8.04,8.04,8.04,84950.0,8.04,8.04,8.04,8.04,84950.0
2017-03-17 13:55:00,8.04,8.04,8.03,8.03,177500.0,8.04,8.04,8.03,8.03,177500.0
2017-03-17 14:00:00,8.04,8.04,8.04,8.04,242100.0,8.04,8.04,8.04,8.04,242100.0
2017-03-17 14:05:00,8.04,8.04,8.04,8.04,216250.0,8.04,8.04,8.04,8.04,216250.0
2017-03-17 14:10:00,8.04,8.05,8.04,8.05,372950.0,8.04,8.05,8.04,8.05,372950.0
2017-03-17 14:15:00,8.04,8.05,8.04,8.05,105000.0,8.04,8.05,8.04,8.05,105000.0
2017-03-17 14:20:00,8.05,8.05,8.04,8.05,150000.0,8.05,8.05,8.04,8.05,150000.0
2017-03-17 14:25:00,8.05,8.05,8.04,8.04,160100.0,8.05,8.05,8.04,8.04,160100.0
2017-03-17 14:30:00,8.04,8.04,8.03,8.03,133400.0,8.04,8.04,8.03,8.03,133400.0
2017-03-17 14:35:00,8.03,8.03,8.03,8.03,20000.0,8.03,8.03,8.03,8.03,20000.0
2017-03-17 14:40:00,8.03,8.04,8.03,8.03,198300.0,8.03,8.04,8.03,8.03,198300.0
2017-03-17 14:45:00,8.04,8.04,8.03,8.04,65850.0,8.04,8.04,8.03,8.04,65850.0
2017-03-17 14:50:00,8.04,8.04,8.04,8.04,209950.0,8.04,8.04,8.04,8.04,209950.0
2017-03-17 14:55:00,8.04,8.05,8.04,8.05,183050.0,8.04,8.05,8.04,8.05,183050.0
2017-03-17 15:00:00,8.05,8.05,8.05,8.05,244450.0,8.05,8.05,8.05,8.05,244450.0
2017-03-17 15:05:00,8.05,8.06,8.05,8.06,30000.0,8.05,8.06,8.05,8.06,30000.0
2017-03-17 15:10:00,8.05,8.06,8.05,8.06,447050.0,8.05,8.06,8.05,8.06,447050.0
2017-03-17 15:15:00,8.06,8.07,8.06,8.07,295000.0,8.06,8.07,8.06,8.07,295000.0
2017-03-17 15:20:00,8.06,8.06,8.05,8.05,185550.0,8.06,8.06,8.05,8.05,185550.0
2017-03-17 15:25:00,8.05,8.06,8.05,8.06,40000.0,8.05,8.06,8.05,8.06,40000.0
2017-03-17 15:30:00,8.06,8.06,8.05,8.05,248900.0,8.06,8.06,8.05,8.05,248900.0
2017-03-17 15:35:00,8.05,8.05,8.05,8.05,165050.0,8.05,8.05,8.05,8.05,165050.0
2017-03-17 15:40:00,8.05,8.06,8.05,8.06,105000.0,8.05,8.06,8.05,8.06,105000.0
2017-03-17 15:45:00,8.06,8.06,8.05,8.06,394400.0,8.06,8.06,8.05,8.06,394400.0
2017-03-17 15:50:00,8.06,8.06,8.06,8.06,790950.0,8.06,8.06,8.06,8.06,790950.0
2017-03-17 15:55:00,8.06,8.06,8.05,8.05,1260400.0,8.06,8.06,8.05,8.05,1260400.0
2017-03-20 09:30:00,8.05,8.06,8.01,8.03,559500.0,8.05,8.06,8.01,8.03,559500.0
2017-03-20 09:35:00,8.02,8.05,8.02,8.03,144800.0,8.02,8.05,8.02,8.03,144800.0
2017-03-20 09:40:00,8.03,8.04,8.03,8.04,145000.0,8.03,8.04,8.03,8.04,145000.0
2017-03-20 09:45:00,8.04,8.04,8.02,8.03,683650.0,8.04,8.04,8.02,8.03,683650.0
2017-03-20 09:50:00,8.03,8.03,8.0,8.0,721400.0,8.03,8.03,8.0,8.0,721400.0
2017-03-20 09:55:00,8.0,8.01,7.98,7.98,738550.0,8.0,8.01,7.98,7.98,738550.0
2017-03-20 10:00:00,7.99,7.99,7.95,7.96,803950.0,7.99,7.99,7.95,7.96,803950.0
2017-03-20 10:05:00,7.96,7.96,7.92,7.93,888450.0,7.96,7.96,7.92,7.93,888450.0
2017-03-20 10:10:00,7.93,7.93,7.92,7.92,797000.0,7.93,7.93,7.92,7.92,797000.0
2017-03-20 10:15:00,7.92,7.96,7.92,7.95,681650.0,7.92,7.96,7.92,7.95,681650.0
2017-03-20 10:20:00,7.95,7.96,7.94,7.95,379900.0,7.95,7.96,7.94,7.95,379900.0
2017-03-20 10:25:00,7.95,7.95,7.92,7.93,785800.0,7.95,7.95,7.92,7.93,785800.0
2017-03-20 10:30:00,7.93,7.93,7.92,7.92,234950.0,7.93,7.93,7.92,7.92,234950.0
2017-03-20 10:35:00,7.92,7.93,7.92,7.93,440100.0,7.92,7.93,7.92,7.93,440100.0
2017-03-20 10:40:00,7.93,7.95,7.93,7.94,484800.0,7.93,7.95,7.93,7.94,484800.0
2017-03-20 10:45:00,7.93,7.94,7.92,7.93,306800.0,7.93,7.94,7.92,7.93,306800.0
2017-03-20 10:50:00,7.92,7.93,7.92,7.92,280350.0,7.92,7.93,7.92,7.92,280350.0
2017-03-20 10:55:00,7.92,7.93,7.92,7.92,214500.0,7.92,7.93,7.92,7.92,214500.0
2017-03-20 11:00:00,7.92,7.93,7.92,7.92,405300.0,7.92,7.93,7.92,7.92,405300.0
2017-03-20 11:05:00,7.92,7.93,7.92,7.92,483050.0,7.92,7.93,7.92,7.92,483050.0
2017-03-20 11:10:00,7.92,7.92,7.92,7.92,345050.0,7.92,7.92,7.92,7.92,345050.0
2017-03-20 11:15:00,7.92,7.93,7.91,7.92,300000.0,7.92,7.93,7.91,7.92,300000.0
2017-03-20 11:20:00,7.92,7.92,7.91,7.92,160950.0,7.92,7.92,7.91,7.92,160950.0
2017-03-20 11:25:00,7.91,7.92,7.91,7.91,510500.0,7.91,7.92,7.91,7.91,510500.0
2017-03-20 11:30:00,7.91,7.91,7.91,7.91,348850.0,7.91,7.91,7.91,7.91,348850.0
2017-03-20 11:35:00,7.91,7.92,7.9,7.9,311200.0,7.91,7.92,7.9,7.9,311200.0
2017-03-20 11:40:00,7.91,7.91,7.88,7.89,1411950.0,7.91,7.91,7.88,7.89,1411950.0
2017-03-20 11:45:00,7.89,7.9,7.89,7.9,614650.0,7.89,7.9,7.89,7.9,614650.0
2017-03-20 11:50:00,7.89,7.91,7.89,7.9,220000.0,7.89,7.91,7.89,7.9,220000.0
2017-03-20 11:55:00,7.9,7.9,7.9,7.9,69350.0,7.9,7.9,7.9,7.9,69350.0
2017-03-20 12:00:00,7.9,7.91,7.9,7.91,259450.0,7.9,7.91,7.9,7.91,259450.0
2017-03-20 12:05:00,7.91,7.91,7.9,7.9,245100.0,7.91,7.91,7.9,7.9,245100.0
2017-03-20 12:10:00,7.9,7.91,7.9,7.9,178950.0,7.9,7.91,7.9,7.9,178950.0
2017-03-20 12:15:00,7.9,7.91,7.9,7.91,199850.0,7.9,7.91,7.9,7.91,199850.0
2017-03-20 12:20:00,7.91,7.92,7.9,7.92,277500.0,7.91,7.92,7.9,7.92,277500.0
2017-03-20 12:25:00,7.92,7.92,7.91,7.92,200900.0,7.92,7.92,7.91,7.92,200900.0
2017-03-20 12:30:00,7.92,7.92,7.91,7.92,147550.0,7.92,7.92,7.91,7.92,147550.0
2017-03-20 12:35:00,7.91,7.92,7.91,7.91,461050.0,7.91,7.92,7.91,7.91,461050.0
2017-03-20 12:40:00,7.91,7.91,7.91,7.91,162500.0,7.91,7.91,7.91,7.91,162500.0
2017-03-20 12:45:00,7.91,7.91,7.9,7.9,155000.0,7.91,7.91,7.9,7.9,155000.0
2017-03-20 12:50:00,7.9,7.91,7.9,7.91,361050.0,7.9,7.91,7.9,7.91,361050.0
2017-03-20 12:55:00,7.91,7.92,7.91,7.92,105000.0,7.91,7.92,7.91,7.92,105000.0
2017-03-20 13:00:00,7.92,7.92,7.91,7.91,35000.0,7.92,7.92,7.91,7.91,35000.0
2017-03-20 13:05:00,7.92,7.92,7.91,7.92,375650.0,7.92,7.92,7.91,7.92,375650.0
2017-03-20 13:10:00,7.92,7.92,7.91,7.91,130000.0,7.92,7.92,7.91,7.91,130000.0
2017-03-20 13:15:00,7.91,7.92,7.91,7.91,75850.0,7.91,7.92,7.91,7.91,75850.0
2017-03-20 13:20:00,7.91,7.91,7.91,7.91,150000.0,7.91,7.91,7.91,7.91,150000.0
2017-03-20 13:25:00,7.91,7.91,7.9,7.9,331100.0,7.91,7.91,7.9,7.9,331100.0
2017-03-20 13:30:00,7.91,7.91,7.9,7.9,437450.0,7.91,7.91,7.9,7.9,437450.0
2017-03-20 13:35:00,7.9,7.91,7.9,7.9,100000.0,7.9,7.91,7.9,7.9,100000.0
2017-03-20 13:40:00,7.9,7.9,7.89,7.9,207600.0,7.9,7.9,7.89,7.9,207600.0
2017-03-20 13:45:00,7.9,7.91,7.89,7.9,277100.0,7.9,7.91,7.89,7.9,277100.0
2017-03-20 13:50:00,7.9,7.9,7.89,7.9,70250.0,7.9,7.9,7.89,7.9,70250.0
2017-03-20 13:55:00,7.89,7.91,7.89,7.9,135400.0,7.89,7.91,7.89,7.9,135400.0
2017-03-20 14:00:00,7.9,7.9,7.9,7.9,278150.0,7.9,7.9,7.9,7.9,278150.0
2017-03-20 14:05:00,7.9,7.9,7.9,7.9,102650.0,7.9,7.9,7.9,7.9,102650.0
2017-03-20 14:10:00,7.89,7.89,7.89,7.89,348050.0,7.89,7.89,7.89,7.89,348050.0
2017-03-20 14:15:00,7.89,7.9,7.89,7.9,145000.0,7.89,7.9,7.89,7.9,145000.0
2017-03-20 14:20:00,7.9,7.9,7.89,7.9,160000.0,7.9,7.9,7.89,7.9,160000.0
2017-03-20 14:25:00,7.9,7.9,7.89,7.9,85000.0,7.9,7.9,7.89,7.9,85000.0
2017-03-20 14:30:00,7.9,7.91,7.89,7.91,428000.0,7.9,7.91,7.89,7.91,428000.0
2017-03-20 14:35:00,7.91,7.92,7.91,7.91,357550.0,7.91,7.92,7.91,7.91,357550.0
2017-03-20 14:40:00,7.91,7.92,7.91,7.91,201000.0,7.91,7.92,7.91,7.91,201000.0
2017-03-20 14:45:00,7.9,7.91,7.9,7.91,334150.0,7.9,7.91,7.9,7.91,334150.0
2017-03-20 14:50:00,7.91,7.91,7.9,7.91,186500.0,7.91,7.91,7.9,7.91,186500.0
2017-03-20 14:55:00,7.91,7.92,7.91,7.92,270550.0,7.91,7.92,7.91,7.92,270550.0
2017-03-20 15:00:00,7.92,7.93,7.92,7.93,545100.0,7.92,7.93,7.92,7.93,545100.0
2017-03-20 15:05:00,7.93,7.93,7.92,7.93,157600.0,7.93,7.93,7.92,7.93,157600.0
2017-03-20 15:10:00,7.93,7.93,7.92,7.92,162500.0,7.93,7.93,7.92,7.92,162500.0
2017-03-20 15:15:00,7.92,7.93,7.92,7.92,843350.0,7.92,7.93,7.92,7.92,843350.0
2017-03-20 15:20:00,7.92,7.93,7.92,7.93,210000.0,7.92,7.93,7.92,7.93,210000.0
2017-03-20 15:25:00,7.93,7.93,7.92,7.93,339900.0,7.93,7.93,7.92,7.93,339900.0
2017-03-20 15:30:00,7.93,7.93,7.92,7.93,328950.0,7.93,7.93,7.92,7.93,328950.0
2017-03-20 15:35:00,7.93,7.93,7.92,7.93,190900.0,7.93,7.93,7.92,7.93,190900.0
2017-03-20 15:40:00,7.93,7.93,7.92,7.92,273350.0,7.93,7.93,7.92,7.92,273350.0
2017-03-20 15:45:00,7.92,7.93,7.92,7.92,486550.0,7.92,7.93,7.92,7.92,486550.0
2017-03-20 15:50:00,7.92,7.93,7.91,7.91,931650.0,7.92,7.93,7.91,7.91,931650.0
2017-03-20 15:55:00,7.91,7.93,7.91,7.93,1596750.0,7.91,7.93,7.91,7.93,1596750.0
2017-03-21 09:30:00,8.07,8.07,8.01,8.03,1878300.0,8.07,8.07,8.01,8.03,1878300.0
2017-03-21 09:35:00,8.03,8.04,8.01,8.03,746800.0,8.03,8.04,8.01,8.03,746800.0
2017-03-21 09:40:00,8.02,8.1,8.02,8.1,2780850.0,8.02,8.1,8.02,8.1,2780850.0
2017-03-21 09:45:00,8.09,8.11,8.07,8.1,1573600.0,8.09,8.11,8.07,8.1,1573600.0
2017-03-21 09:50:00,8.1,8.17,8.09,8.17,2957950.0,8.1,8.17,8.09,8.17,2957950.0
2017-03-21 09:55:00,8.16,8.17,8.13,8.15,1438400.0,8.16,8.17,8.13,8.15,1438400.0
2017-03-21 10:00:00,8.15,8.16,8.12,8.13,1274650.0,8.15,8.16,8.12,8.13,1274650.0
2017-03-21 10:05:00,8.12,8.12,8.09,8.1,1939000.0,8.12,8.12,8.09,8.1,1939000.0
2017-03-21 10:10:00,8.11,8.13,8.1,8.11,873700.0,8.11,8.13,8.1,8.11,873700.0
2017-03-21 10:15:00,8.11,8.12,8.09,8.09,413100.0,8.11,8.12,8.09,8.09,413100.0
2017-03-21 10:20:00,8.1,8.1,8.08,8.08,767850.0,8.1,8.1,8.08,8.08,767850.0
2017-03-21 10:25:00,8.08,8.1,8.08,8.09,290250.0,8.08,8.1,8.08,8.09,290250.0
2017-03-21 10:30:00,8.09,8.11,8.08,8.1,539100.0,8.09,8.11,8.08,8.1,539100.0
2017-03-21 10:35:00,8.11,8.11,8.09,8.11,270250.0,8.11,8.11,8.09,8.11,270250.0
2017-03-21 10:40:00,8.1,8.11,8.1,8.1,376750.0,8.1,8.11,8.1,8.1,376750.0
2017-03-21 10:45:00,8.1,8.1,8.08,8.1,580100.0,8.1,8.1,8.08,8.1,580100.0
2017-03-21 10:50:00,8.1,8.1,8.08,8.08,780100.0,8.1,8.1,8.08,8.08,780100.0
2017-03-21 10:55:00,8.08,8.08,8.05,8.06,836150.0,8.08,8.08,8.05,8.06,836150.0
2017-03-21 11:00:00,8.05,8.08,8.05,8.07,525400.0,8.05,8.08,8.05,8.07,525400.0
2017-03-21 11:05:00,8.07,8.08,8.06,8.08,554550.0,8.07,8.08,8.06,8.08,554550.0
2017-03-21 11:10:00,8.08,8.1,8.08,8.09,838050.0,8.08,8.1,8.08,8.09,838050.0
2017-03-21 11:15:00,8.09,8.11,8.09,8.09,487400.0,8.09,8.11,8.09,8.09,487400.0
2017-03-21 11:20:00,8.09,8.09,8.08,8.09,611350.0,8.09,8.09,8.08,8.09,611350.0
2017-03-21 11:25:00,8.09,8.09,8.08,8.09,330900.0,8.09,8.09,8.08,8.09,330900.0
2017-03-21 11:30:00,8.09,8.09,8.08,8.08,309950.0,8.09,8.09,8.08,8.08,309950.0
2017-03-21 11:35:00,8.08,8.08,8.06,8.07,789850.0,8.08,8.08,8.06,8.07,789850.0
2017-03-21 11:40:00,8.07,8.07,8.05,8.05,318400.0,8.07,8.07,8.05,8.05,318400.0
2017-03-21 11:45:00,8.06,8.08,8.05,8.08,610900.0,8.06,8.08,8.05,8.08,610900.0
2017-03-21 11:50:00,8.08,8.09,8.07,8.09,480750.0,8.08,8.09,8.07,8.09,480750.0
2017-03-21 11:55:00,8.09,8.1,8.09,8.1,255000.0,8.09,8.1,8.09,8.1,255000.0
2017-03-21 12:00:00,8.1,8.11,8.09,8.11,420350.0,8.1,8.11,8.09,8.11,420350.0
2017-03-21 12:05:00,8.11,8.11,8.1,8.1,208650.0,8.11,8.11,8.1,8.1,208650.0
2017-03-21 12:10:00,8.1,8.12,8.1,8.12,490050.0,8.1,8.12,8.1,8.12,490050.0
2017-03-21 12:15:00,8.12,8.13,8.11,8.12,285800.0,8.12,8.13,8.11,8.12,285800.0
2017-03-21 12:20:00,8.11,8.12,8.1,8.12,354650.0,8.11,8.12,8.1,8.12,354650.0
2017-03-21 12:25:00,8.12,8.12,8.1,8.1,591800.0,8.12,8.12,8.1,8.1,591800.0
2017-03-21 12:30:00,8.11,8.11,8.1,8.1,200000.0,8.11,8.11,8.1,8.1,200000.0
2017-03-21 12:35:00,8.1,8.1,8.09,8.1,130000.0,8.1,8.1,8.09,8.1,130000.0
2017-03-21 12:40:00,8.1,8.11,8.1,8.1,117750.0,8.1,8.11,8.1,8.1,117750.0
2017-03-21 12:45:00,8.09,8.09,8.09,8.09,50000.0,8.09,8.09,8.09,8.09,50000.0
2017-03-21 12:50:00,8.09,8.09,8.09,8.09,40000.0,8.09,8.09,8.09,8.09,40000.0
2017-03-21 12:55:00,8.09,8.1,8.09,8.09,65000.0,8.09,8.1,8.09,8.09,65000.0
2017-03-21 13:00:00,8.1,8.11,8.1,8.1,36300.0,8.1,8.11,8.1,8.1,36300.0
2017-03-21 13:05:00,8.1,8.11,8.1,8.11,242500.0,8.1,8.11,8.1,8.11,242500.0
2017-03-21 13:10:00,8.11,8.11,8.1,8.1,553350.0,8.11,8.11,8.1,8.1,553350.0
2017-03-21 13:15:00,8.1,8.1,8.09,8.09,206250.0,8.1,8.1,8.09,8.09,206250.0
2017-03-21 13:20:00,8.09,8.09,8.08,8.09,111350.0,8.09,8.09,8.08,8.09,111350.0
2017-03-21 13:25:00,8.09,8.1,8.09,8.1,122150.0,8.09,8.1,8.09,8.1,122150.0
2017-03-21 13:30:00,8.1,8.11,8.1,8.1,112500.0,8.1,8.11,8.1,8.1,112500.0
2017-03-21 13:35:00,8.11,8.11,8.1,8.1,52150.0,8.11,8.11,8.1,8.1,52150.0
2017-03-21 13:40:00,8.1,8.1,8.09,8.1,88500.0,8.1,8.1,8.09,8.1,88500.0
2017-03-21 13:45:00,8.1,8.1,8.1,8.1,155000.0,8.1,8.1,8.1,8.1,155000.0
2017-03-21 13:50:00,8.1,8.1,8.08,8.09,216750.0,8.1,8.1,8.08,8.09,216750.0
2017-03-21 13:55:00,8.09,8.09,8.09,8.09,145000.0,8.09,8.09,8.09,8.09,145000.0
2017-03-21 14:00:00,8.08,8.09,8.08,8.08,356650.0,8.08,8.09,8.08,8.08,356650.0
2017-03-21 14:05:00,8.08,8.09,8.07,8.09,149900.0,8.08,8.09,8.07,8.09,149900.0
2017-03-21 14:10:00,8.08,8.09,8.08,8.09,146000.0,8.08,8.09,8.08,8.09,146000.0
2017-03-21 14:15:00,8.09,8.1,8.08,8.09,345350.0,8.09,8.1,8.08,8.09,345350.0
2017-03-21 14:20:00,8.09,8.1,8.08,8.09,369950.0,8.09,8.1,8.08,8.09,369950.0
2017-03-21 14:25:00,8.08,8.09,8.08,8.09,125000.0,8.08,8.09,8.08,8.09,125000.0
2017-03-21 14:30:00,8.09,8.09,8.09,8.09,367500.0,8.09,8.09,8.09,8.09,367500.0
2017-03-21 14:35:00,8.09,8.1,8.09,8.09,346900.0,8.09,8.1,8.09,8.09,346900.0
2017-03-21 14:40:00,8.09,8.1,8.09,8.1,84050.0,8.09,8.1,8.09,8.1,84050.0
2017-03-21 14:45:00,8.1,8.1,8.09,8.1,215000.0,8.1,8.1,8.09,8.1,215000.0
2017-03-21 14:50:00,8.1,8.1,8.09,8.1,62200.0,8.1,8.1,8.09,8.1,62200.0
2017-03-21 14:55:00,8.1,8.11,8.1,8.1,108350.0,8.1,8.11,8.1,8.1,108350.0
2017-03-21 15:00:00,8.11,8.11,8.1,8.11,132700.0,8.11,8.11,8.1,8.11,132700.0
2017-03-21 15:05:00,8.11,8.12,8.11,8.12,227350.0,8.11,8.12,8.11,8.12,227350.0
2017-03-21 15:10:00,8.12,8.12,8.12,8.12,223600.0,8.12,8.12,8.12,8.12,223600.0
2017-03-21 15:15:00,8.11,8.13,8.11,8.12,255200.0,8.11,8.13,8.11,8.12,255200.0
2017-03-21 15:20:00,8.12,8.13,8.12,8.13,178250.0,8.12,8.13,8.12,8.13,178250.0
2017-03-21 15:25:00,8.13,8.14,8.13,8.14,331900.0,8.13,8.14,8.13,8.14,331900.0
2017-03-21 15:30:00,8.14,8.14,8.13,8.13,710100.0,8.14,8.14,8.13,8.13,710100.0
2017-03-21 15:35:00,8.13,8.14,8.12,8.14,566550.0,8.13,8.14,8.12,8.14,566550.0
2017-03-21 15:40:00,8.14,8.15,8.14,8.15,631000.0,8.14,8.15,8.14,8.15,631000.0
2017-03-21 15:45:00,8.15,8.16,8.14,8.16,2146800.0,8.15,8.16,8.14,8.16,2146800.0
2017-03-21 15:50:00,8.16,8.16,8.15,8.16,2108600.0,8.16,8.16,8.15,8.16,2108600.0
2017-03-21 15:55:00,8.16,8.17,8.14,8.15,3190000.0,8.16,8.17,8.14,8.15,3190000.0
2017-03-22 09:30:00,8.12,8.16,8.1,8.16,605800.0,8.12,8.16,8.1,8.16,605800.0
2017-03-22 09:35:00,8.16,8.2,8.14,8.16,1019750.0,8.16,8.2,8.14,8.16,1019750.0
2017-03-22 09:40:00,8.15,8.18,8.15,8.17,244150.0,8.15,8.18,8.15,8.17,244150.0
2017-03-22 09:45:00,8.15,8.16,8.14,8.15,200750.0,8.15,8.16,8.14,8.15,200750.0
2017-03-22 09:50:00,8.14,8.16,8.14,8.16,271250.0,8.14,8.16,8.14,8.16,271250.0
2017-03-22 09:55:00,8.16,8.16,8.14,8.15,83000.0,8.16,8.16,8.14,8.15,83000.0
2017-03-22 10:00:00,8.15,8.16,8.14,8.15,1071500.0,8.15,8.16,8.14,8.15,1071500.0
2017-03-22 10:05:00,8.15,8.18,8.15,8.15,288750.0,8.15,8.18,8.15,8.15,288750.0
2017-03-22 10:10:00,8.15,8.16,8.14,8.15,216100.0,8.15,8.16,8.14,8.15,216100.0
2017-03-22 10:15:00,8.15,8.16,8.13,8.15,506550.0,8.15,8.16,8.13,8.15,506550.0
2017-03-22 10:20:00,8.15,8.16,8.15,8.16,94950.0,8.15,8.16,8.15,8.16,94950.0
2017-03-22 10:25:00,8.16,8.17,8.15,8.15,247400.0,8.16,8.17,8.15,8.15,247400.0
2017-03-22 10:30:00,8.15,8.17,8.15,8.15,466350.0,8.15,8.17,8.15,8.15,466350.0
2017-03-22 10:35:00,8.16,8.18,8.16,8.18,345200.0,8.16,8.18,8.16,8.18,345200.0
2017-03-22 10:40:00,8.18,8.18,8.17,8.18,611100.0,8.18,8.18,8.17,8.18,611100.0
2017-03-22 10:45:00,8.18,8.19,8.16,8.16,249450.0,8.18,8.19,8.16,8.16,249450.0
2017-03-22 10:50:00,8.17,8.18,8.16,8.18,176350.0,8.17,8.18,8.16,8.18,176350.0
2017-03-22 10:55:00,8.17,8.19,8.17,8.19,108800.0,8.17,8.19,8.17,8.19,108800.0
2017-03-22 11:00:00,8.19,8.19,8.17,8.18,307250.0,8.19,8.19,8.17,8.18,307250.0
2017-03-22 11:05:00,8.18,8.18,8.18,8.18,260000.0,8.18,8.18,8.18,8.18,260000.0
2017-03-22 11:10:00,8.18,8.21,8.18,8.2,755950.0,8.18,8.21,8.18,8.2,755950.0
2017-03-22 11:15:00,8.21,8.23,8.2,8.23,604200.0,8.21,8.23,8.2,8.23,604200.0
2017-03-22 11:20:00,8.22,8.22,8.21,8.22,231000.0,8.22,8.22,8.21,8.22,231000.0
2017-03-22 11:25:00,8.22,8.23,8.21,8.22,208350.0,8.22,8.23,8.21,8.22,208350.0
2017-03-22 11:30:00,8.22,8.22,8.22,8.22,135000.0,8.22,8.22,8.22,8.22,135000.0
2017-03-22 11:35:00,8.22,8.23,8.22,8.23,380250.0,8.22,8.23,8.22,8.23,380250.0
2017-03-22 11:40:00,8.23,8.25,8.23,8.25,1742950.0,8.23,8.25,8.23,8.25,1742950.0
2017-03-22 11:45:00,8.25,8.25,8.23,8.24,529500.0,8.25,8.25,8.23,8.24,529500.0
2017-03-22 11:50:00,8.24,8.24,8.22,8.22,410900.0,8.24,8.24,8.22,8.22,410900.0
2017-03-22 11:55:00,8.23,8.25,8.22,8.24,271250.0,8.23,8.25,8.22,8.24,271250.0
2017-03-22 12:00:00,8.24,8.26,8.24,8.25,722050.0,8.24,8.26,8.24,8.25,722050.0
2017-03-22 12:05:00,8.25,8.27,8.25,8.27,686000.0,8.25,8.27,8.25,8.27,686000.0
2017-03-22 12:10:00,8.26,8.27,8.26,8.26,533350.0,8.26,8.27,8.26,8.26,533350.0
2017-03-22 12:15:00,8.26,8.28,8.26,8.27,715250.0,8.26,8.28,8.26,8.27,715250.0
2017-03-22 12:20:00,8.27,8.27,8.26,8.27,404500.0,8.27,8.27,8.26,8.27,404500.0
2017-03-22 12:25:00,8.27,8.29,8.27,8.29,605850.0,8.27,8.29,8.27,8.29,605850.0
2017-03-22 12:30:00,8.28,8.31,8.28,8.29,1190750.0,8.28,8.31,8.28,8.29,1190750.0
2017-03-22 12:35:00,8.29,8.3,8.28,8.29,370100.0,8.29,8.3,8.28,8.29,370100.0
2017-03-22 12:40:00,8.29,8.29,8.28,8.29,305000.0,8.29,8.29,8.28,8.29,305000.0
2017-03-22 12:45:00,8.29,8.29,8.28,8.29,433450.0,8.29,8.29,8.28,8.29,433450.0
2017-03-22 12:50:00,8.29,8.3,8.29,8.29,529400.0,8.29,8.3,8.29,8.29,529400.0
2017-03-22 12:55:00,8.29,8.3,8.29,8.29,240000.0,8.29,8.3,8.29,8.29,240000.0
2017-03-22 13:00:00,8.29,8.31,8.29,8.31,659300.0,8.29,8.31,8.29,8.31,659300.0
2017-03-22 13:05:00,8.31,8.31,8.3,8.31,671750.0,8.31,8.31,8.3,8.31,671750.0
2017-03-22 13:10:00,8.31,8.33,8.31,8.32,888450.0,8.31,8.33,8.31,8.32,888450.0
2017-03-22 13:15:00,8.32,8.33,8.32,8.33,457750.0,8.32,8.33,8.32,8.33,457750.0
2017-03-22 13:20:00,8.33,8.33,8.31,8.31,319100.0,8.33,8.33,8.31,8.31,319100.0
2017-03-22 13:25:00,8.32,8.32,8.3,8.3,440300.0,8.32,8.32,8.3,8.3,440300.0
2017-03-22 13:30:00,8.3,8.31,8.3,8.3,266200.0,8.3,8.31,8.3,8.3,266200.0
2017-03-22 13:35:00,8.3,8.32,8.3,8.32,449450.0,8.3,8.32,8.3,8.32,449450.0
2017-03-22 13:40:00,8.31,8.32,8.31,8.32,323550.0,8.31,8.32,8.31,8.32,323550.0
2017-03-22 13:45:00,8.32,8.32,8.3,8.3,505750.0,8.32,8.32,8.3,8.3,505750.0
2017-03-22 13:50:00,8.3,8.3,8.27,8.28,740200.0,8.3,8.3,8.27,8.28,740200.0
2017-03-22 13:55:00,8.28,8.28,8.26,8.27,300000.0,8.28,8.28,8.26,8.27,300000.0
2017-03-22 14:00:00,8.27,8.29,8.27,8.29,360000.0,8.27,8.29,8.27,8.29,360000.0
2017-03-22 14:05:00,8.29,8.29,8.28,8.29,343250.0,8.29,8.29,8.28,8.29,343250.0
2017-03-22 14:10:00,8.29,8.31,8.29,8.31,540200.0,8.29,8.31,8.29,8.31,540200.0
2017-03-22 14:15:00,8.3,8.31,8.29,8.29,397500.0,8.3,8.31,8.29,8.29,397500.0
2017-03-22 14:20:00,8.29,8.3,8.29,8.3,270000.0,8.29,8.3,8.29,8.3,270000.0
2017-03-22 14:25:00,8.3,8.3,8.29,8.29,288000.0,8.3,8.3,8.29,8.29,288000.0
2017-03-22 14:30:00,8.29,8.31,8.29,8.3,414600.0,8.29,8.31,8.29,8.3,414600.0
2017-03-22 14:35:00,8.3,8.3,8.3,8.3,185000.0,8.3,8.3,8.3,8.3,185000.0
2017-03-22 14:40:00,8.3,8.3,8.3,8.3,216200.0,8.3,8.3,8.3,8.3,216200.0
2017-03-22 14:45:00,8.3,8.32,8.3,8.32,381850.0,8.3,8.32,8.3,8.32,381850.0
2017-03-22 14:50:00,8.32,8.32,8.31,8.31,528300.0,8.32,8.32,8.31,8.31,528300.0
2017-03-22 14:55:00,8.31,8.32,8.31,8.32,202600.0,8.31,8.32,8.31,8.32,202600.0
2017-03-22 15:00:00,8.32,8.33,8.31,8.33,385550.0,8.32,8.33,8.31,8.33,385550.0
2017-03-22 15:05:00,8.32,8.33,8.32,8.33,260000.0,8.32,8.33,8.32,8.33,260000.0
2017-03-22 15:10:00,8.33,8.33,8.32,8.33,279400.0,8.33,8.33,8.32,8.33,279400.0
2017-03-22 15:15:00,8.33,8.33,8.32,8.33,667350.0,8.33,8.33,8.32,8.33,667350.0
2017-03-22 15:20:00,8.33,8.34,8.33,8.33,612800.0,8.33,8.34,8.33,8.33,612800.0
2017-03-22 15:25:00,8.34,8.35,8.33,8.35,632100.0,8.34,8.35,8.33,8.35,632100.0
2017-03-22 15:30:00,8.35,8.36,8.35,8.35,729300.0,8.35,8.36,8.35,8.35,729300.0
2017-03-22 15:35:00,8.35,8.36,8.33,8.33,632350.0,8.35,8.36,8.33,8.33,632350.0
2017-03-22 15:40:00,8.33,8.35,8.33,8.34,1115100.0,8.33,8.35,8.33,8.34,1115100.0
2017-03-22 15:45:00,8.34,8.35,8.33,8.34,638350.0,8.34,8.35,8.33,8.34,638350.0
2017-03-22 15:50:00,8.34,8.35,8.34,8.34,929100.0,8.34,8.35,8.34,8.34,929100.0
2017-03-22 15:55:00,8.34,8.35,8.32,8.33,2601050.0,8.34,8.35,8.32,8.33,2601050.0
2017-03-23 09:30:00,8.34,8.34,8.31,8.32,842200.0,8.34,8.34,8.31,8.32,842200.0
2017-03-23 09:35:00,8.32,8.36,8.32,8.35,661000.0,8.32,8.36,8.32,8.35,661000.0
2017-03-23 09:40:00,8.35,8.37,8.33,8.34,644850.0,8.35,8.37,8.33,8.34,644850.0
2017-03-23 09:45:00,8.34,8.34,8.32,8.32,175000.0,8.34,8.34,8.32,8.32,175000.0
2017-03-23 09:50:00,8.32,8.32,8.29,8.3,307750.0,8.32,8.32,8.29,8.3,307750.0
2017-03-23 09:55:00,8.31,8.31,8.29,8.3,426650.0,8.31,8.31,8.29,8.3,426650.0
2017-03-23 10:00:00,8.3,8.31,8.28,8.28,220750.0,8.3,8.31,8.28,8.28,220750.0
2017-03-23 10:05:00,8.28,8.3,8.28,8.28,267600.0,8.28,8.3,8.28,8.28,267600.0
2017-03-23 10:10:00,8.28,8.29,8.27,8.28,391400.0,8.28,8.29,8.27,8.28,391400.0
2017-03-23 10:15:00,8.29,8.29,8.28,8.28,260000.0,8.29,8.29,8.28,8.28,260000.0
2017-03-23 10:20:00,8.28,8.29,8.28,8.28,487500.0,8.28,8.29,8.28,8.28,487500.0
2017-03-23 10:25:00,8.28,8.28,8.27,8.27,177200.0,8.28,8.28,8.27,8.27,177200.0
2017-03-23 10:30:00,8.27,8.28,8.27,8.28,306950.0,8.27,8.28,8.27,8.28,306950.0
2017-03-23 10:35:00,8.27,8.29,8.27,8.28,357700.0,8.27,8.29,8.27,8.28,357700.0
2017-03-23 10:40:00,8.28,8.28,8.28,8.28,249550.0,8.28,8.28,8.28,8.28,249550.0
2017-03-23 10:45:00,8.28,8.29,8.28,8.28,331050.0,8.28,8.29,8.28,8.28,331050.0
2017-03-23 10:50:00,8.28,8.29,8.28,8.29,225000.0,8.28,8.29,8.28,8.29,225000.0
2017-03-23 10:55:00,8.29,8.33,8.29,8.33,382500.0,8.29,8.33,8.29,8.33,382500.0
2017-03-23 11:00:00,8.33,8.34,8.33,8.34,325400.0,8.33,8.34,8.33,8.34,325400.0
2017-03-23 11:05:00,8.34,8.35,8.34,8.35,304800.0,8.34,8.35,8.34,8.35,304800.0
2017-03-23 11:10:00,8.34,8.35,8.34,8.34,386500.0,8.34,8.35,8.34,8.34,386500.0
2017-03-23 11:15:00,8.35,8.36,8.34,8.36,160000.0,8.35,8.36,8.34,8.36,160000.0
2017-03-23 11:20:00,8.35,8.36,8.34,8.35,501900.0,8.35,8.36,8.34,8.35,501900.0
2017-03-23 11:25:00,8.35,8.36,8.34,8.36,156900.0,8.35,8.36,8.34,8.36,156900.0
2017-03-23 11:30:00,8.36,8.36,8.35,8.35,219800.0,8.36,8.36,8.35,8.35,219800.0
2017-03-23 11:35:00,8.34,8.35,8.34,8.35,127500.0,8.34,8.35,8.34,8.35,127500.0
2017-03-23 11:40:00,8.35,8.35,8.34,8.34,52100.0,8.35,8.35,8.34,8.34,52100.0
2017-03-23 11:45:00,8.34,8.35,8.34,8.34,132150.0,8.34,8.35,8.34,8.34,132150.0
2017-03-23 11:50:00,8.35,8.35,8.35,8.35,105000.0,8.35,8.35,8.35,8.35,105000.0
2017-03-23 11:55:00,8.36,8.36,8.35,8.35,209250.0,8.36,8.36,8.35,8.35,209250.0
2017-03-23 12:00:00,8.35,8.36,8.34,8.35,267250.0,8.35,8.36,8.34,8.35,267250.0
2017-03-23 12:05:00,8.35,8.35,8.34,8.35,112600.0,8.35,8.35,8.34,8.35,112600.0
2017-03-23 12:10:00,8.34,8.34,8.33,8.34,197650.0,8.34,8.34,8.33,8.34,197650.0
2017-03-23 12:15:00,8.34,8.34,8.34,8.34,196000.0,8.34,8.34,8.34,8.34,196000.0
2017-03-23 12:20:00,8.34,8.34,8.33,8.34,140000.0,8.34,8.34,8.33,8.34,140000.0
2017-03-23 12:25:00,8.34,8.34,8.33,8.33,35000.0,8.34,8.34,8.33,8.33,35000.0
2017-03-23 12:30:00,8.33,8.34,8.33,8.34,271500.0,8.33,8.34,8.33,8.34,271500.0
2017-03-23 12:35:00,8.34,8.36,8.34,8.35,290400.0,8.34,8.36,8.34,8.35,290400.0
2017-03-23 12:40:00,8.35,8.35,8.35,8.35,115150.0,8.35,8.35,8.35,8.35,115150.0
2017-03-23 12:45:00,8.35,8.35,8.35,8.35,156500.0,8.35,8.35,8.35,8.35,156500.0
2017-03-23 12:50:00,8.35,8.36,8.35,8.35,167000.0,8.35,8.36,8.35,8.35,167000.0
2017-03-23 12:55:00,8.35,8.36,8.35,8.35,206500.0,8.35,8.36,8.35,8.35,206500.0
2017-03-23 13:00:00,8.35,8.35,8.34,8.35,215000.0,8.35,8.35,8.34,8.35,215000.0
2017-03-23 13:05:00,8.35,8.35,8.33,8.34,315000.0,8.35,8.35,8.33,8.34,315000.0
2017-03-23 13:10:00,8.34,8.34,8.32,8.33,172650.0,8.34,8.34,8.32,8.33,172650.0
2017-03-23 13:15:00,8.33,8.34,8.33,8.34,407450.0,8.33,8.34,8.33,8.34,407450.0
2017-03-23 13:20:00,8.35,8.35,8.34,8.35,247600.0,8.35,8.35,8.34,8.35,247600.0
2017-03-23 13:25:00,8.35,8.35,8.34,8.34,437000.0,8.35,8.35,8.34,8.34,437000.0
2017-03-23 13:30:00,8.34,8.34,8.32,8.32,271800.0,8.34,8.34,8.32,8.32,271800.0
2017-03-23 13:35:00,8.32,8.33,8.32,8.33,45000.0,8.32,8.33,8.32,8.33,45000.0
2017-03-23 13:40:00,8.32,8.33,8.32,8.33,65250.0,8.32,8.33,8.32,8.33,65250.0
2017-03-23 13:45:00,8.33,8.34,8.33,8.34,80000.0,8.33,8.34,8.33,8.34,80000.0
2017-03-23 13:50:00,8.34,8.34,8.33,8.34,280250.0,8.34,8.34,8.33,8.34,280250.0
2017-03-23 13:55:00,8.34,8.34,8.34,8.34,110000.0,8.34,8.34,8.34,8.34,110000.0
2017-03-23 14:00:00,8.33,8.34,8.33,8.34,348200.0,8.33,8.34,8.33,8.34,348200.0
2017-03-23 14:05:00,8.34,8.36,8.34,8.35,341650.0,8.34,8.36,8.34,8.35,341650.0
2017-03-23 14:10:00,8.35,8.36,8.35,8.35,60000.0,8.35,8.36,8.35,8.35,60000.0
2017-03-23 14:15:00,8.35,8.36,8.35,8.36,194100.0,8.35,8.36,8.35,8.36,194100.0
2017-03-23 14:20:00,8.35,8.36,8.35,8.35,178650.0,8.35,8.36,8.35,8.35,178650.0
2017-03-23 14:25:00,8.36,8.36,8.35,8.35,146050.0,8.36,8.36,8.35,8.35,146050.0
2017-03-23 14:30:00,8.36,8.36,8.35,8.36,140550.0,8.36,8.36,8.35,8.36,140550.0
2017-03-23 14:35:00,8.35,8.36,8.35,8.36,150350.0,8.35,8.36,8.35,8.36,150350.0
2017-03-23 14:40:00,8.36,8.36,8.36,8.36,214550.0,8.36,8.36,8.36,8.36,214550.0
2017-03-23 14:45:00,8.36,8.37,8.36,8.36,202650.0,8.36,8.37,8.36,8.36,202650.0
2017-03-23 14:50:00,8.36,8.36,8.36,8.36,171250.0,8.36,8.36,8.36,8.36,171250.0
2017-03-23 14:55:00,8.37,8.37,8.36,8.36,312700.0,8.37,8.37,8.36,8.36,312700.0
2017-03-23 15:00:00,8.36,8.37,8.36,8.37,250950.0,8.36,8.37,8.36,8.37,250950.0
2017-03-23 15:05:00,8.37,8.37,8.36,8.36,208750.0,8.37,8.37,8.36,8.36,208750.0
2017-03-23 15:10:00,8.36,8.36,8.35,8.35,125300.0,8.36,8.36,8.35,8.35,125300.0
2017-03-23 15:15:00,8.35,8.35,8.34,8.34,176650.0,8.35,8.35,8.34,8.34,176650.0
2017-03-23 15:20:00,8.34,8.35,8.34,8.34,70000.0,8.34,8.35,8.34,8.34,70000.0
2017-03-23 15:25:00,8.34,8.34,8.33,8.33,260850.0,8.34,8.34,8.33,8.33,260850.0
2017-03-23 15:30:00,8.33,8.33,8.3,8.3,668650.0,8.33,8.33,8.3,8.3,668650.0
2017-03-23 15:35:00,8.3,8.31,8.3,8.31,387850.0,8.3,8.31,8.3,8.31,387850.0
2017-03-23 15:40:00,8.31,8.31,8.29,8.29,445250.0,8.31,8.31,8.29,8.29,445250.0
2017-03-23 15:45:00,8.29,8.32,8.29,8.32,525850.0,8.29,8.32,8.29,8.32,525850.0
2017-03-23 15:50:00,8.31,8.31,8.3,8.31,435850.0,8.31,8.31,8.3,8.31,435850.0
2017-03-23 15:55:00,8.31,8.31,8.3,8.3,1385700.0,8.31,8.31,8.3,8.3,1385700.0
2017-03-24 09:30:00,8.3,8.34,8.3,8.33,126600.0,8.3,8.34,8.3,8.33,126600.0
2017-03-24 09:35:00,8.33,8.36,8.3,8.31,107500.0,8.33,8.36,8.3,8.31,107500.0
2017-03-24 09:40:00,8.31,8.32,8.3,8.3,96000.0,8.31,8.32,8.3,8.3,96000.0
2017-03-24 09:45:00,8.3,8.31,8.3,8.31,79500.0,8.3,8.31,8.3,8.31,79500.0
2017-03-24 09:50:00,8.31,8.32,8.31,8.32,136000.0,8.31,8.32,8.31,8.32,136000.0
2017-03-24 09:55:00,8.31,8.31,8.29,8.29,280350.0,8.31,8.31,8.29,8.29,280350.0
2017-03-24 10:00:00,8.3,8.3,8.29,8.29,389300.0,8.3,8.3,8.29,8.29,389300.0
2017-03-24 10:05:00,8.28,8.28,8.27,8.27,332000.0,8.28,8.28,8.27,8.27,332000.0
2017-03-24 10:10:00,8.27,8.29,8.25,8.29,439400.0,8.27,8.29,8.25,8.29,439400.0
2017-03-24 10:15:00,8.29,8.3,8.28,8.28,153650.0,8.29,8.3,8.28,8.28,153650.0
2017-03-24 10:20:00,8.28,8.28,8.27,8.27,155500.0,8.28,8.28,8.27,8.27,155500.0
2017-03-24 10:25:00,8.27,8.28,8.27,8.27,292650.0,8.27,8.28,8.27,8.27,292650.0
2017-03-24 10:30:00,8.28,8.3,8.28,8.3,197250.0,8.28,8.3,8.28,8.3,197250.0
2017-03-24 10:35:00,8.3,8.31,8.3,8.31,132500.0,8.3,8.31,8.3,8.31,132500.0
2017-03-24 10:40:00,8.31,8.32,8.31,8.32,182000.0,8.31,8.32,8.31,8.32,182000.0
2017-03-24 10:45:00,8.32,8.32,8.29,8.29,182000.0,8.32,8.32,8.29,8.29,182000.0
2017-03-24 10:50:00,8.3,8.3,8.29,8.29,200400.0,8.3,8.3,8.29,8.29,200400.0
2017-03-24 10:55:00,8.29,8.29,8.28,8.29,175100.0,8.29,8.29,8.28,8.29,175100.0
2017-03-24 11:00:00,8.29,8.31,8.29,8.3,107700.0,8.29,8.31,8.29,8.3,107700.0
2017-03-24 11:05:00,8.3,8.32,8.3,8.31,485000.0,8.3,8.32,8.3,8.31,485000.0
2017-03-24 11:10:00,8.31,8.31,8.3,8.3,100000.0,8.31,8.31,8.3,8.3,100000.0
2017-03-24 11:15:00,8.3,8.3,8.29,8.29,171200.0,8.3,8.3,8.29,8.29,171200.0
2017-03-24 11:20:00,8.29,8.3,8.28,8.29,516800.0,8.29,8.3,8.28,8.29,516800.0
2017-03-24 11:25:00,8.29,8.3,8.29,8.3,286950.0,8.29,8.3,8.29,8.3,286950.0
2017-03-24 11:30:00,8.3,8.31,8.3,8.31,335300.0,8.3,8.31,8.3,8.31,335300.0
2017-03-24 11:35:00,8.31,8.31,8.3,8.3,55000.0,8.31,8.31,8.3,8.3,55000.0
2017-03-24 11:40:00,8.3,8.31,8.3,8.3,247750.0,8.3,8.31,8.3,8.3,247750.0
2017-03-24 11:45:00,8.3,8.31,8.3,8.3,203000.0,8.3,8.31,8.3,8.3,203000.0
2017-03-24 11:50:00,8.3,8.31,8.3,8.31,105000.0,8.3,8.31,8.3,8.31,105000.0
2017-03-24 11:55:00,8.31,8.31,8.31,8.31,100000.0,8.31,8.31,8.31,8.31,100000.0
2017-03-24 12:00:00,8.31,8.32,8.31,8.32,189900.0,8.31,8.32,8.31,8.32,189900.0
2017-03-24 12:05:00,8.32,8.33,8.32,8.33,95000.0,8.32,8.33,8.32,8.33,95000.0
2017-03-24 12:10:00,8.33,8.33,8.32,8.32,153500.0,8.33,8.33,8.32,8.32,153500.0
2017-03-24 12:15:00,8.33,8.34,8.32,8.34,310000.0,8.33,8.34,8.32,8.34,310000.0
2017-03-24 12:20:00,8.33,8.33,8.31,8.32,252500.0,8.33,8.33,8.31,8.32,252500.0
2017-03-24 12:25:00,8.32,8.33,8.32,8.32,284600.0,8.32,8.33,8.32,8.32,284600.0
2017-03-24 12:30:00,8.32,8.33,8.32,8.33,170000.0,8.32,8.33,8.32,8.33,170000.0
2017-03-24 12:35:00,8.33,8.33,8.33,8.33,64850.0,8.33,8.33,8.33,8.33,64850.0
2017-03-24 12:40:00,8.33,8.33,8.31,8.31,388750.0,8.33,8.33,8.31,8.31,388750.0
2017-03-24 12:45:00,8.32,8.33,8.31,8.32,182300.0,8.32,8.33,8.31,8.32,182300.0
2017-03-24 12:50:00,8.33,8.33,8.32,8.32,75000.0,8.33,8.33,8.32,8.32,75000.0
2017-03-24 12:55:00,8.32,8.33,8.32,8.33,252950.0,8.32,8.33,8.32,8.33,252950.0
2017-03-24 13:00:00,8.33,8.33,8.32,8.33,97900.0,8.33,8.33,8.32,8.33,97900.0
2017-03-24 13:05:00,8.32,8.32,8.31,8.31,136750.0,8.32,8.32,8.31,8.31,136750.0
2017-03-24 13:10:00,8.31,8.31,8.31,8.31,250000.0,8.31,8.31,8.31,8.31,250000.0
2017-03-24 13:15:00,8.31,8.31,8.31,8.31,151200.0,8.31,8.31,8.31,8.31,151200.0
2017-03-24 13:20:00,8.31,8.31,8.3,8.31,125000.0,8.31,8.31,8.3,8.31,125000.0
2017-03-24 13:25:00,8.31,8.31,8.31,8.31,210650.0,8.31,8.31,8.31,8.31,210650.0
2017-03-24 13:30:00,8.31,8.32,8.31,8.31,195000.0,8.31,8.32,8.31,8.31,195000.0
2017-03-24 13:35:00,8.31,8.31,8.31,8.31,30000.0,8.31,8.31,8.31,8.31,30000.0
2017-03-24 13:40:00,8.31,8.31,8.31,8.31,41250.0,8.31,8.31,8.31,8.31,41250.0
2017-03-24 13:45:00,8.31,8.31,8.3,8.3,118750.0,8.31,8.31,8.3,8.3,118750.0
2017-03-24 13:50:00,8.3,8.3,8.29,8.3,165000.0,8.3,8.3,8.29,8.3,165000.0
2017-03-24 13:55:00,8.3,8.3,8.28,8.29,159850.0,8.3,8.3,8.28,8.29,159850.0
2017-03-24 14:00:00,8.29,8.3,8.29,8.3,136100.0,8.29,8.3,8.29,8.3,136100.0
2017-03-24 14:05:00,8.3,8.3,8.29,8.29,134700.0,8.3,8.3,8.29,8.29,134700.0
2017-03-24 14:10:00,8.29,8.3,8.29,8.29,196250.0,8.29,8.3,8.29,8.29,196250.0
2017-03-24 14:15:00,8.29,8.3,8.29,8.3,205000.0,8.29,8.3,8.29,8.3,205000.0
2017-03-24 14:20:00,8.3,8.3,8.29,8.3,150000.0,8.3,8.3,8.29,8.3,150000.0
2017-03-24 14:25:00,8.3,8.3,8.29,8.3,35000.0,8.3,8.3,8.29,8.3,35000.0
2017-03-24 14:30:00,8.29,8.29,8.28,8.28,70000.0,8.29,8.29,8.28,8.28,70000.0
2017-03-24 14:35:00,8.28,8.29,8.28,8.28,175000.0,8.28,8.29,8.28,8.28,175000.0
2017-03-24 14:40:00,8.28,8.29,8.28,8.28,247500.0,8.28,8.29,8.28,8.28,247500.0
2017-03-24 14:45:00,8.29,8.29,8.29,8.29,245000.0,8.29,8.29,8.29,8.29,245000.0
2017-03-24 14:50:00,8.29,8.29,8.29,8.29,90000.0,8.29,8.29,8.29,8.29,90000.0
2017-03-24 14:55:00,8.29,8.3,8.29,8.29,286150.0,8.29,8.3,8.29,8.29,286150.0
2017-03-24 15:00:00,8.3,8.3,8.29,8.29,325350.0,8.3,8.3,8.29,8.29,325350.0
2017-03-24 15:05:00,8.29,8.3,8.29,8.29,487500.0,8.29,8.3,8.29,8.29,487500.0
2017-03-24 15:10:00,8.29,8.3,8.29,8.3,167750.0,8.29,8.3,8.29,8.3,167750.0
2017-03-24 15:15:00,8.29,8.29,8.28,8.28,212300.0,8.29,8.29,8.28,8.28,212300.0
2017-03-24 15:20:00,8.28,8.28,8.28,8.28,199550.0,8.28,8.28,8.28,8.28,199550.0
2017-03-24 15:25:00,8.28,8.28,8.28,8.28,25000.0,8.28,8.28,8.28,8.28,25000.0
2017-03-24 15:30:00,8.28,8.28,8.27,8.28,403250.0,8.28,8.28,8.27,8.28,403250.0
2017-03-24 15:35:00,8.28,8.29,8.28,8.29,412250.0,8.28,8.29,8.28,8.29,412250.0
2017-03-24 15:40:00,8.29,8.3,8.29,8.29,196850.0,8.29,8.3,8.29,8.29,196850.0
2017-03-24 15:45:00,8.29,8.29,8.28,8.29,282500.0,8.29,8.29,8.28,8.29,282500.0
2017-03-24 15:50:00,8.29,8.29,8.28,8.29,593250.0,8.29,8.29,8.28,8.29,593250.0
2017-03-24 15:55:00,8.29,8.29,8.28,8.28,1140650.0,8.29,8.29,8.28,8.28,1140650.0
2017-03-27 09:30:00,8.2,8.24,8.19,8.24,520950.0,8.2,8.24,8.19,8.24,520950.0
2017-03-27 09:35:00,8.21,8.24,8.21,8.22,363700.0,8.21,8.24,8.21,8.22,363700.0
2017-03-27 09:40:00,8.24,8.24,8.22,8.23,90000.0,8.24,8.24,8.22,8.23,90000.0
2017-03-27 09:45:00,8.24,8.27,8.23,8.27,150000.0,8.24,8.27,8.23,8.27,150000.0
2017-03-27 09:50:00,8.27,8.27,8.24,8.24,240000.0,8.27,8.27,8.24,8.24,240000.0
2017-03-27 09:55:00,8.25,8.25,8.24,8.25,30000.0,8.25,8.25,8.24,8.25,30000.0
2017-03-27 10:00:00,8.24,8.25,8.23,8.24,270500.0,8.24,8.25,8.23,8.24,270500.0
2017-03-27 10:05:00,8.24,8.25,8.23,8.23,141300.0,8.24,8.25,8.23,8.23,141300.0
2017-03-27 10:10:00,8.24,8.24,8.23,8.23,179500.0,8.24,8.24,8.23,8.23,179500.0
2017-03-27 10:15:00,8.23,8.23,8.22,8.22,120000.0,8.23,8.23,8.22,8.22,120000.0
2017-03-27 10:20:00,8.23,8.23,8.22,8.22,352950.0,8.23,8.23,8.22,8.22,352950.0
2017-03-27 10:25:00,8.23,8.23,8.23,8.23,70000.0,8.23,8.23,8.23,8.23,70000.0
2017-03-27 10:30:00,8.23,8.23,8.22,8.23,168200.0,8.23,8.23,8.22,8.23,168200.0
2017-03-27 10:35:00,8.23,8.23,8.22,8.23,126250.0,8.23,8.23,8.22,8.23,126250.0
2017-03-27 10:40:00,8.22,8.23,8.22,8.23,140000.0,8.22,8.23,8.22,8.23,140000.0
2017-03-27 10:45:00,8.23,8.23,8.22,8.22,276200.0,8.23,8.23,8.22,8.22,276200.0
2017-03-27 10:50:00,8.23,8.23,8.22,8.22,185000.0,8.23,8.23,8.22,8.22,185000.0
2017-03-27 10:55:00,8.23,8.23,8.23,8.23,175050.0,8.23,8.23,8.23,8.23,175050.0
2017-03-27 11:00:00,8.23,8.23,8.22,8.22,569800.0,8.23,8.23,8.22,8.22,569800.0
2017-03-27 11:05:00,8.22,8.23,8.22,8.22,519150.0,8.22,8.23,8.22,8.22,519150.0
2017-03-27 11:10:00,8.22,8.24,8.22,8.23,973000.0,8.22,8.24,8.22,8.23,973000.0
2017-03-27 11:15:00,8.23,8.24,8.22,8.24,1169850.0,8.23,8.24,8.22,8.24,1169850.0
2017-03-27 11:20:00,8.24,8.26,8.24,8.25,680500.0,8.24,8.26,8.24,8.25,680500.0
2017-03-27 11:25:00,8.25,8.26,8.25,8.26,488450.0,8.25,8.26,8.25,8.26,488450.0
2017-03-27 11:30:00,8.26,8.27,8.26,8.27,126250.0,8.26,8.27,8.26,8.27,126250.0
2017-03-27 11:35:00,8.27,8.28,8.26,8.27,278800.0,8.27,8.28,8.26,8.27,278800.0
2017-03-27 11:40:00,8.27,8.27,8.26,8.26,52500.0,8.27,8.27,8.26,8.26,52500.0
2017-03-27 11:45:00,8.27,8.27,8.26,8.26,287400.0,8.27,8.27,8.26,8.26,287400.0
2017-03-27 11:50:00,8.27,8.27,8.26,8.27,255900.0,8.27,8.27,8.26,8.27,255900.0
2017-03-27 11:55:00,8.26,8.27,8.26,8.26,698450.0,8.26,8.27,8.26,8.26,698450.0
2017-03-27 12:00:00,8.27,8.27,8.26,8.27,310000.0,8.27,8.27,8.26,8.27,310000.0
2017-03-27 12:05:00,8.27,8.27,8.26,8.27,132850.0,8.27,8.27,8.26,8.27,132850.0
2017-03-27 12:10:00,8.27,8.27,8.26,8.26,194300.0,8.27,8.27,8.26,8.26,194300.0
2017-03-27 12:15:00,8.27,8.27,8.27,8.27,40000.0,8.27,8.27,8.27,8.27,40000.0
2017-03-27 12:20:00,8.27,8.27,8.27,8.27,10000.0,8.27,8.27,8.27,8.27,10000.0
2017-03-27 12:25:00,8.27,8.28,8.27,8.28,98300.0,8.27,8.28,8.27,8.28,98300.0
2017-03-27 12:30:00,8.28,8.28,8.28,8.28,67300.0,8.28,8.28,8.28,8.28,67300.0
2017-03-27 12:35:00,8.28,8.28,8.27,8.27,185000.0,8.28,8.28,8.27,8.27,185000.0
2017-03-27 12:40:00,8.27,8.28,8.26,8.27,460300.0,8.27,8.28,8.26,8.27,460300.0
2017-03-27 12:45:00,8.27,8.27,8.26,8.27,35000.0,8.27,8.27,8.26,8.27,35000.0
2017-03-27 12:50:00,8.27,8.27,8.27,8.27,52950.0,8.27,8.27,8.27,8.27,52950.0
2017-03-27 12:55:00,8.27,8.28,8.26,8.27,146100.0,8.27,8.28,8.26,8.27,146100.0
2017-03-27 13:00:00,8.27,8.28,8.27,8.28,105050.0,8.27,8.28,8.27,8.28,105050.0
2017-03-27 13:05:00,8.27,8.29,8.27,8.28,280050.0,8.27,8.29,8.27,8.28,280050.0
2017-03-27 13:10:00,8.28,8.28,8.27,8.27,50000.0,8.28,8.28,8.27,8.27,50000.0
2017-03-27 13:15:00,8.28,8.28,8.27,8.27,28800.0,8.28,8.28,8.27,8.27,28800.0
2017-03-27 13:20:00,8.27,8.27,8.26,8.27,270000.0,8.27,8.27,8.26,8.27,270000.0
2017-03-27 13:25:00,8.27,8.27,8.26,8.27,85000.0,8.27,8.27,8.26,8.27,85000.0
2017-03-27 13:30:00,8.27,8.27,8.27,8.27,125150.0,8.27,8.27,8.27,8.27,125150.0
2017-03-27 13:35:00,8.27,8.27,8.26,8.26,30000.0,8.27,8.27,8.26,8.26,30000.0
2017-03-27 13:40:00,8.26,8.27,8.26,8.26,95000.0,8.26,8.27,8.26,8.26,95000.0
2017-03-27 13:45:00,8.26,8.26,8.25,8.26,343250.0,8.26,8.26,8.25,8.26,343250.0
2017-03-27 13:50:00,8.26,8.27,8.26,8.26,65000.0,8.26,8.27,8.26,8.26,65000.0
2017-03-27 13:55:00,8.26,8.26,8.26,8.26,40000.0,8.26,8.26,8.26,8.26,40000.0
2017-03-27 14:00:00,8.26,8.27,8.26,8.26,300000.0,8.26,8.27,8.26,8.26,300000.0
2017-03-27 14:05:00,8.26,8.27,8.26,8.27,230000.0,8.26,8.27,8.26,8.27,230000.0
2017-03-27 14:10:00,8.27,8.27,8.27,8.27,125000.0,8.27,8.27,8.27,8.27,125000.0
2017-03-27 14:15:00,8.27,8.27,8.26,8.26,135000.0,8.27,8.27,8.26,8.26,135000.0
2017-03-27 14:20:00,8.26,8.27,8.26,8.26,141950.0,8.26,8.27,8.26,8.26,141950.0
2017-03-27 14:25:00,8.26,8.27,8.26,8.27,110000.0,8.26,8.27,8.26,8.27,110000.0
2017-03-27 14:30:00,8.27,8.27,8.27,8.27,80000.0,8.27,8.27,8.27,8.27,80000.0
2017-03-27 14:35:00,8.26,8.27,8.26,8.27,125000.0,8.26,8.27,8.26,8.27,125000.0
2017-03-27 14:40:00,8.27,8.27,8.26,8.27,134650.0,8.27,8.27,8.26,8.27,134650.0
2017-03-27 14:45:00,8.27,8.28,8.27,8.28,231000.0,8.27,8.28,8.27,8.28,231000.0
2017-03-27 14:50:00,8.28,8.29,8.28,8.28,75050.0,8.28,8.29,8.28,8.28,75050.0
2017-03-27 14:55:00,8.29,8.29,8.29,8.29,70250.0,8.29,8.29,8.29,8.29,70250.0
2017-03-27 15:00:00,8.29,8.3,8.29,8.3,44850.0,8.29,8.3,8.29,8.3,44850.0
2017-03-27 15:05:00,8.3,8.3,8.29,8.29,72500.0,8.3,8.3,8.29,8.29,72500.0
2017-03-27 15:10:00,8.3,8.3,8.29,8.3,61050.0,8.3,8.3,8.29,8.3,61050.0
2017-03-27 15:15:00,8.3,8.3,8.3,8.3,62500.0,8.3,8.3,8.3,8.3,62500.0
2017-03-27 15:20:00,8.3,8.3,8.3,8.3,142550.0,8.3,8.3,8.3,8.3,142550.0
2017-03-27 15:25:00,8.3,8.3,8.3,8.3,55000.0,8.3,8.3,8.3,8.3,55000.0
2017-03-27 15:30:00,8.31,8.31,8.3,8.31,122800.0,8.31,8.31,8.3,8.31,122800.0
2017-03-27 15:35:00,8.31,8.31,8.3,8.31,120000.0,8.31,8.31,8.3,8.31,120000.0
2017-03-27 15:40:00,8.31,8.31,8.3,8.3,202900.0,8.31,8.31,8.3,8.3,202900.0
2017-03-27 15:45:00,8.3,8.31,8.3,8.3,460300.0,8.3,8.31,8.3,8.3,460300.0
2017-03-27 15:50:00,8.3,8.31,8.3,8.3,656600.0,8.3,8.31,8.3,8.3,656600.0
2017-03-27 15:55:00,8.31,8.31,8.3,8.3,1106750.0,8.31,8.31,8.3,8.3,1106750.0
2017-03-28 09:30:00,8.31,8.34,8.31,8.31,462300.0,8.31,8.34,8.31,8.31,462300.0
2017-03-28 09:35:00,8.34,8.34,8.3,8.33,598450.0,8.34,8.34,8.3,8.33,598450.0
2017-03-28 09:40:00,8.33,8.36,8.33,8.33,266250.0,8.33,8.36,8.33,8.33,266250.0
2017-03-28 09:45:00,8.33,8.36,8.33,8.34,324400.0,8.33,8.36,8.33,8.34,324400.0
2017-03-28 09:50:00,8.34,8.35,8.33,8.35,355800.0,8.34,8.35,8.33,8.35,355800.0
2017-03-28 09:55:00,8.35,8.39,8.35,8.39,1421950.0,8.35,8.39,8.35,8.39,1421950.0
2017-03-28 10:00:00,8.39,8.39,8.38,8.39,1002500.0,8.39,8.39,8.38,8.39,1002500.0
2017-03-28 10:05:00,8.39,8.4,8.38,8.4,556400.0,8.39,8.4,8.38,8.4,556400.0
2017-03-28 10:10:00,8.39,8.42,8.39,8.41,698200.0,8.39,8.42,8.39,8.41,698200.0
2017-03-28 10:15:00,8.41,8.44,8.41,8.43,833400.0,8.41,8.44,8.41,8.43,833400.0
2017-03-28 10:20:00,8.43,8.43,8.41,8.41,821050.0,8.43,8.43,8.41,8.41,821050.0
2017-03-28 10:25:00,8.41,8.43,8.4,8.42,383750.0,8.41,8.43,8.4,8.42,383750.0
2017-03-28 10:30:00,8.42,8.43,8.41,8.42,685850.0,8.42,8.43,8.41,8.42,685850.0
2017-03-28 10:35:00,8.42,8.43,8.41,8.42,314100.0,8.42,8.43,8.41,8.42,314100.0
2017-03-28 10:40:00,8.41,8.43,8.41,8.42,265200.0,8.41,8.43,8.41,8.42,265200.0
2017-03-28 10:45:00,8.42,8.43,8.41,8.41,222100.0,8.42,8.43,8.41,8.41,222100.0
2017-03-28 10:50:00,8.41,8.42,8.41,8.42,811750.0,8.41,8.42,8.41,8.42,811750.0
2017-03-28 10:55:00,8.42,8.45,8.41,8.43,1577200.0,8.42,8.45,8.41,8.43,1577200.0
2017-03-28 11:00:00,8.43,8.45,8.43,8.45,303500.0,8.43,8.45,8.43,8.45,303500.0
2017-03-28 11:05:00,8.45,8.46,8.45,8.45,283900.0,8.45,8.46,8.45,8.45,283900.0
2017-03-28 11:10:00,8.44,8.45,8.44,8.45,512450.0,8.44,8.45,8.44,8.45,512450.0
2017-03-28 11:15:00,8.45,8.45,8.43,8.44,233350.0,8.45,8.45,8.43,8.44,233350.0
2017-03-28 11:20:00,8.44,8.45,8.44,8.44,293900.0,8.44,8.45,8.44,8.44,293900.0
2017-03-28 11:25:00,8.44,8.46,8.44,8.46,311250.0,8.44,8.46,8.44,8.46,311250.0
2017-03-28 11:30:00,8.46,8.46,8.46,8.46,185000.0,8.46,8.46,8.46,8.46,185000.0
2017-03-28 11:35:00,8.46,8.47,8.46,8.46,301100.0,8.46,8.47,8.46,8.46,301100.0
2017-03-28 11:40:00,8.47,8.48,8.47,8.47,543550.0,8.47,8.48,8.47,8.47,543550.0
2017-03-28 11:45:00,8.47,8.48,8.46,8.46,290000.0,8.47,8.48,8.46,8.46,290000.0
2017-03-28 11:50:00,8.47,8.47,8.46,8.46,285000.0,8.47,8.47,8.46,8.46,285000.0
2017-03-28 11:55:00,8.46,8.47,8.45,8.46,562550.0,8.46,8.47,8.45,8.46,562550.0
2017-03-28 12:00:00,8.45,8.47,8.45,8.46,245000.0,8.45,8.47,8.45,8.46,245000.0
2017-03-28 12:05:00,8.47,8.47,8.45,8.46,625200.0,8.47,8.47,8.45,8.46,625200.0
2017-03-28 12:10:00,8.46,8.47,8.45,8.47,565100.0,8.46,8.47,8.45,8.47,565100.0
2017-03-28 12:15:00,8.47,8.48,8.47,8.48,448150.0,8.47,8.48,8.47,8.48,448150.0
2017-03-28 12:20:00,8.48,8.49,8.48,8.48,337200.0,8.48,8.49,8.48,8.48,337200.0
2017-03-28 12:25:00,8.48,8.49,8.48,8.48,185000.0,8.48,8.49,8.48,8.48,185000.0
2017-03-28 12:30:00,8.49,8.5,8.48,8.48,783300.0,8.49,8.5,8.48,8.48,783300.0
2017-03-28 12:35:00,8.49,8.49,8.47,8.49,651200.0,8.49,8.49,8.47,8.49,651200.0
2017-03-28 12:40:00,8.49,8.49,8.49,8.49,174100.0,8.49,8.49,8.49,8.49,174100.0
2017-03-28 12:45:00,8.49,8.5,8.49,8.5,475800.0,8.49,8.5,8.49,8.5,475800.0
2017-03-28 12:50:00,8.5,8.5,8.5,8.5,50000.0,8.5,8.5,8.5,8.5,50000.0
2017-03-28 12:55:00,8.5,8.51,8.5,8.51,537850.0,8.5,8.51,8.5,8.51,537850.0
2017-03-28 13:00:00,8.51,8.51,8.5,8.5,409200.0,8.51,8.51,8.5,8.5,409200.0
2017-03-28 13:05:00,8.5,8.52,8.5,8.51,429850.0,8.5,8.52,8.5,8.51,429850.0
2017-03-28 13:10:00,8.51,8.51,8.51,8.51,221250.0,8.51,8.51,8.51,8.51,221250.0
2017-03-28 13:15:00,8.51,8.52,8.51,8.52,256550.0,8.51,8.52,8.51,8.52,256550.0
2017-03-28 13:20:00,8.51,8.52,8.51,8.51,217500.0,8.51,8.52,8.51,8.51,217500.0
2017-03-28 13:25:00,8.51,8.51,8.5,8.5,194700.0,8.51,8.51,8.5,8.5,194700.0
2017-03-28 13:30:00,8.51,8.51,8.51,8.51,232250.0,8.51,8.51,8.51,8.51,232250.0
2017-03-28 13:35:00,8.52,8.52,8.51,8.51,72800.0,8.52,8.52,8.51,8.51,72800.0
2017-03-28 13:40:00,8.51,8.52,8.51,8.52,50000.0,8.51,8.52,8.51,8.52,50000.0
2017-03-28 13:45:00,8.52,8.52,8.52,8.52,222850.0,8.52,8.52,8.52,8.52,222850.0
2017-03-28 13:50:00,8.52,8.53,8.52,8.52,192200.0,8.52,8.53,8.52,8.52,192200.0
2017-03-28 13:55:00,8.52,8.54,8.52,8.54,444200.0,8.52,8.54,8.52,8.54,444200.0
2017-03-28 14:00:00,8.53,8.54,8.53,8.53,212500.0,8.53,8.54,8.53,8.53,212500.0
2017-03-28 14:05:00,8.53,8.53,8.53,8.53,145000.0,8.53,8.53,8.53,8.53,145000.0
2017-03-28 14:10:00,8.53,8.54,8.53,8.54,94800.0,8.53,8.54,8.53,8.54,94800.0
2017-03-28 14:15:00,8.54,8.54,8.53,8.54,190000.0,8.54,8.54,8.53,8.54,190000.0
2017-03-28 14:20:00,8.54,8.55,8.53,8.55,203000.0,8.54,8.55,8.53,8.55,203000.0
2017-03-28 14:25:00,8.55,8.56,8.55,8.55,263700.0,8.55,8.56,8.55,8.55,263700.0
2017-03-28 14:30:00,8.55,8.56,8.55,8.56,363500.0,8.55,8.56,8.55,8.56,363500.0
2017-03-28 14:35:00,8.55,8.56,8.55,8.56,305050.0,8.55,8.56,8.55,8.56,305050.0
2017-03-28 14:40:00,8.56,8.56,8.55,8.56,390350.0,8.56,8.56,8.55,8.56,390350.0
2017-03-28 14:45:00,8.56,8.57,8.54,8.55,898550.0,8.56,8.57,8.54,8.55,898550.0
2017-03-28 14:50:00,8.55,8.55,8.54,8.54,471750.0,8.55,8.55,8.54,8.54,471750.0
2017-03-28 14:55:00,8.54,8.56,8.54,8.55,156650.0,8.54,8.56,8.54,8.55,156650.0
2017-03-28 15:00:00,8.55,8.55,8.55,8.55,324550.0,8.55,8.55,8.55,8.55,324550.0
2017-03-28 15:05:00,8.55,8.56,8.54,8.55,361950.0,8.55,8.56,8.54,8.55,361950.0
2017-03-28 15:10:00,8.54,8.55,8.54,8.54,218000.0,8.54,8.55,8.54,8.54,218000.0
2017-03-28 15:15:00,8.54,8.54,8.54,8.54,310000.0,8.54,8.54,8.54,8.54,310000.0
2017-03-28 15:20:00,8.54,8.54,8.53,8.54,266400.0,8.54,8.54,8.53,8.54,266400.0
2017-03-28 15:25:00,8.54,8.56,8.54,8.54,391400.0,8.54,8.56,8.54,8.54,391400.0
2017-03-28 15:30:00,8.54,8.55,8.54,8.54,854300.0,8.54,8.55,8.54,8.54,854300.0
2017-03-28 15:35:00,8.54,8.55,8.54,8.55,247100.0,8.54,8.55,8.54,8.55,247100.0
2017-03-28 15:40:00,8.55,8.56,8.54,8.55,447000.0,8.55,8.56,8.54,8.55,447000.0
2017-03-28 15:45:00,8.55,8.55,8.54,8.55,682900.0,8.55,8.55,8.54,8.55,682900.0
2017-03-28 15:50:00,8.55,8.55,8.54,8.55,1966100.0,8.55,8.55,8.54,8.55,1966100.0
2017-03-28 15:55:00,8.55,8.55,8.53,8.53,2031750.0,8.55,8.55,8.53,8.53,2031750.0
2017-03-29 09:30:00,8.53,8.57,8.53,8.57,1030100.0,8.53,8.57,8.53,8.57,1030100.0
2017-03-29 09:35:00,8.57,8.59,8.54,8.59,452450.0,8.57,8.59,8.54,8.59,452450.0
2017-03-29 09:40:00,8.57,8.61,8.56,8.61,955600.0,8.57,8.61,8.56,8.61,955600.0
2017-03-29 09:45:00,8.61,8.64,8.61,8.64,780600.0,8.61,8.64,8.61,8.64,780600.0
2017-03-29 09:50:00,8.63,8.69,8.63,8.69,1399850.0,8.63,8.69,8.63,8.69,1399850.0
2017-03-29 09:55:00,8.68,8.69,8.66,8.66,707600.0,8.68,8.69,8.66,8.66,707600.0
2017-03-29 10:00:00,8.66,8.67,8.65,8.67,865000.0,8.66,8.67,8.65,8.67,865000.0
2017-03-29 10:05:00,8.67,8.7,8.66,8.7,674650.0,8.67,8.7,8.66,8.7,674650.0
2017-03-29 10:10:00,8.7,8.71,8.7,8.71,1600300.0,8.7,8.71,8.7,8.71,1600300.0
2017-03-29 10:15:00,8.71,8.73,8.71,8.72,500200.0,8.71,8.73,8.71,8.72,500200.0
2017-03-29 10:20:00,8.72,8.73,8.7,8.73,1027100.0,8.72,8.73,8.7,8.73,1027100.0
2017-03-29 10:25:00,8.73,8.77,8.73,8.74,2385450.0,8.73,8.77,8.73,8.74,2385450.0
2017-03-29 10:30:00,8.74,8.74,8.7,8.71,1461850.0,8.74,8.74,8.7,8.71,1461850.0
2017-03-29 10:35:00,8.71,8.74,8.71,8.73,622500.0,8.71,8.74,8.71,8.73,622500.0
2017-03-29 10:40:00,8.73,8.74,8.72,8.73,1016900.0,8.73,8.74,8.72,8.73,1016900.0
2017-03-29 10:45:00,8.73,8.75,8.72,8.73,1481600.0,8.73,8.75,8.72,8.73,1481600.0
2017-03-29 10:50:00,8.73,8.74,8.71,8.71,1802650.0,8.73,8.74,8.71,8.71,1802650.0
2017-03-29 10:55:00,8.72,8.73,8.7,8.71,1309800.0,8.72,8.73,8.7,8.71,1309800.0
2017-03-29 11:00:00,8.71,8.72,8.68,8.72,1720000.0,8.71,8.72,8.68,8.72,1720000.0
2017-03-29 11:05:00,8.72,8.72,8.69,8.71,883450.0,8.72,8.72,8.69,8.71,883450.0
2017-03-29 11:10:00,8.71,8.72,8.7,8.72,772550.0,8.71,8.72,8.7,8.72,772550.0
2017-03-29 11:15:00,8.72,8.72,8.71,8.72,1475000.0,8.72,8.72,8.71,8.72,1475000.0
2017-03-29 11:20:00,8.72,8.73,8.71,8.72,517750.0,8.72,8.73,8.71,8.72,517750.0
2017-03-29 11:25:00,8.72,8.73,8.71,8.73,488000.0,8.72,8.73,8.71,8.73,488000.0
2017-03-29 11:30:00,8.73,8.73,8.72,8.73,278100.0,8.73,8.73,8.72,8.73,278100.0
2017-03-29 11:35:00,8.73,8.74,8.72,8.73,841700.0,8.73,8.74,8.72,8.73,841700.0
2017-03-29 11:40:00,8.74,8.76,8.73,8.76,883850.0,8.74,8.76,8.73,8.76,883850.0
2017-03-29 11:45:00,8.75,8.77,8.75,8.77,786700.0,8.75,8.77,8.75,8.77,786700.0
2017-03-29 11:50:00,8.77,8.78,8.75,8.76,988350.0,8.77,8.78,8.75,8.76,988350.0
2017-03-29 11:55:00,8.76,8.77,8.75,8.76,1125250.0,8.76,8.77,8.75,8.76,1125250.0
2017-03-29 12:00:00,8.77,8.78,8.76,8.78,1004450.0,8.77,8.78,8.76,8.78,1004450.0
2017-03-29 12:05:00,8.78,8.78,8.76,8.77,1094950.0,8.78,8.78,8.76,8.77,1094950.0
2017-03-29 12:10:00,8.77,8.78,8.77,8.78,300000.0,8.77,8.78,8.77,8.78,300000.0
2017-03-29 12:15:00,8.78,8.8,8.78,8.8,1037700.0,8.78,8.8,8.78,8.8,1037700.0
2017-03-29 12:20:00,8.79,8.8,8.78,8.79,1110550.0,8.79,8.8,8.78,8.79,1110550.0
2017-03-29 12:25:00,8.79,8.79,8.76,8.76,739800.0,8.79,8.79,8.76,8.76,739800.0
2017-03-29 12:30:00,8.76,8.77,8.74,8.75,478200.0,8.76,8.77,8.74,8.75,478200.0
2017-03-29 12:35:00,8.75,8.76,8.75,8.75,95000.0,8.75,8.76,8.75,8.75,95000.0
2017-03-29 12:40:00,8.76,8.76,8.75,8.75,124250.0,8.76,8.76,8.75,8.75,124250.0
2017-03-29 12:45:00,8.75,8.75,8.72,8.73,688850.0,8.75,8.75,8.72,8.73,688850.0
2017-03-29 12:50:00,8.73,8.73,8.72,8.73,265250.0,8.73,8.73,8.72,8.73,265250.0
2017-03-29 12:55:00,8.72,8.72,8.71,8.71,348950.0,8.72,8.72,8.71,8.71,348950.0
2017-03-29 13:00:00,8.71,8.71,8.71,8.71,187500.0,8.71,8.71,8.71,8.71,187500.0
2017-03-29 13:05:00,8.71,8.71,8.71,8.71,189050.0,8.71,8.71,8.71,8.71,189050.0
2017-03-29 13:10:00,8.71,8.72,8.7,8.72,560800.0,8.71,8.72,8.7,8.72,560800.0
2017-03-29 13:15:00,8.72,8.73,8.72,8.73,423000.0,8.72,8.73,8.72,8.73,423000.0
2017-03-29 13:20:00,8.73,8.74,8.73,8.73,653900.0,8.73,8.74,8.73,8.73,653900.0
2017-03-29 13:25:00,8.73,8.75,8.73,8.74,406450.0,8.73,8.75,8.73,8.74,406450.0
2017-03-29 13:30:00,8.75,8.76,8.75,8.75,498350.0,8.75,8.76,8.75,8.75,498350.0
2017-03-29 13:35:00,8.76,8.76,8.75,8.75,1260000.0,8.76,8.76,8.75,8.75,1260000.0
2017-03-29 13:40:00,8.75,8.76,8.75,8.75,314450.0,8.75,8.76,8.75,8.75,314450.0
2017-03-29 13:45:00,8.75,8.77,8.75,8.75,1014600.0,8.75,8.77,8.75,8.75,1014600.0
2017-03-29 13:50:00,8.75,8.76,8.75,8.76,426100.0,8.75,8.76,8.75,8.76,426100.0
2017-03-29 13:55:00,8.75,8.76,8.75,8.76,233300.0,8.75,8.76,8.75,8.76,233300.0
2017-03-29 14:00:00,8.76,8.76,8.75,8.75,469450.0,8.76,8.76,8.75,8.75,469450.0
2017-03-29 14:05:00,8.75,8.76,8.73,8.74,913250.0,8.75,8.76,8.73,8.74,913250.0
2017-03-29 14:10:00,8.74,8.74,8.72,8.73,359350.0,8.74,8.74,8.72,8.73,359350.0
2017-03-29 14:15:00,8.73,8.73,8.71,8.71,161250.0,8.73,8.73,8.71,8.71,161250.0
2017-03-29 14:20:00,8.71,8.71,8.7,8.71,305850.0,8.71,8.71,8.7,8.71,305850.0
2017-03-29 14:25:00,8.71,8.72,8.71,8.72,288000.0,8.71,8.72,8.71,8.72,288000.0
2017-03-29 14:30:00,8.72,8.73,8.72,8.73,287350.0,8.72,8.73,8.72,8.73,287350.0
2017-03-29 14:35:00,8.73,8.74,8.73,8.74,253300.0,8.73,8.74,8.73,8.74,253300.0
2017-03-29 14:40:00,8.73,8.73,8.72,8.72,172700.0,8.73,8.73,8.72,8.72,172700.0
2017-03-29 14:45:00,8.72,8.72,8.71,8.72,247500.0,8.72,8.72,8.71,8.72,247500.0
2017-03-29 14:50:00,8.72,8.73,8.72,8.73,30000.0,8.72,8.73,8.72,8.73,30000.0
2017-03-29 14:55:00,8.73,8.73,8.72,8.72,330800.0,8.73,8.73,8.72,8.72,330800.0
2017-03-29 15:00:00,8.72,8.73,8.72,8.72,310000.0,8.72,8.73,8.72,8.72,310000.0
2017-03-29 15:05:00,8.72,8.73,8.72,8.72,428150.0,8.72,8.73,8.72,8.72,428150.0
2017-03-29 15:10:00,8.72,8.73,8.72,8.73,246350.0,8.72,8.73,8.72,8.73,246350.0
2017-03-29 15:15:00,8.73,8.73,8.73,8.73,89850.0,8.73,8.73,8.73,8.73,89850.0
2017-03-29 15:20:00,8.73,8.73,8.72,8.73,176250.0,8.73,8.73,8.72,8.73,176250.0
2017-03-29 15:25:00,8.73,8.73,8.72,8.72,260250.0,8.73,8.73,8.72,8.72,260250.0
2017-03-29 15:30:00,8.72,8.73,8.72,8.73,526600.0,8.72,8.73,8.72,8.73,526600.0
2017-03-29 15:35:00,8.73,8.73,8.72,8.73,809500.0,8.73,8.73,8.72,8.73,809500.0
2017-03-29 15:40:00,8.73,8.73,8.72,8.72,2549700.0,8.73,8.73,8.72,8.72,2549700.0
2017-03-29 15:45:00,8.72,8.73,8.69,8.7,1718800.0,8.72,8.73,8.69,8.7,1718800.0
2017-03-29 15:50:00,8.7,8.71,8.69,8.7,943000.0,8.7,8.71,8.69,8.7,943000.0
2017-03-29 15:55:00,8.69,8.69,8.68,8.69,2571250.0,8.69,8.69,8.68,8.69,2571250.0
2017-03-30 09:30:00,8.74,8.83,8.72,8.8,2477200.0,8.74,8.83,8.72,8.8,2477200.0
2017-03-30 09:35:00,8.8,8.86,8.77,8.86,2423450.0,8.8,8.86,8.77,8.86,2423450.0
2017-03-30 09:40:00,8.86,8.89,8.84,8.87,2468150.0,8.86,8.89,8.84,8.87,2468150.0
2017-03-30 09:45:00,8.87,8.88,8.82,8.85,2902950.0,8.87,8.88,8.82,8.85,2902950.0
2017-03-30 09:50:00,8.85,8.86,8.8,8.81,1667050.0,8.85,8.86,8.8,8.81,1667050.0
2017-03-30 09:55:00,8.81,8.82,8.79,8.8,1964650.0,8.81,8.82,8.79,8.8,1964650.0
2017-03-30 10:00:00,8.8,8.81,8.78,8.8,852000.0,8.8,8.81,8.78,8.8,852000.0
2017-03-30 10:05:00,8.8,8.83,8.79,8.83,499900.0,8.8,8.83,8.79,8.83,499900.0
2017-03-30 10:10:00,8.82,8.84,8.81,8.82,573950.0,8.82,8.84,8.81,8.82,573950.0
2017-03-30 10:15:00,8.82,8.83,8.81,8.82,462200.0,8.82,8.83,8.81,8.82,462200.0
2017-03-30 10:20:00,8.83,8.87,8.83,8.86,1380900.0,8.83,8.87,8.83,8.86,1380900.0
2017-03-30 10:25:00,8.87,8.89,8.86,8.88,1439550.0,8.87,8.89,8.86,8.88,1439550.0
2017-03-30 10:30:00,8.87,8.87,8.84,8.86,831900.0,8.87,8.87,8.84,8.86,831900.0
2017-03-30 10:35:00,8.86,8.88,8.85,8.85,739650.0,8.86,8.88,8.85,8.85,739650.0
2017-03-30 10:40:00,8.86,8.86,8.84,8.84,510000.0,8.86,8.86,8.84,8.84,510000.0
2017-03-30 10:45:00,8.84,8.86,8.84,8.86,719150.0,8.84,8.86,8.84,8.86,719150.0
2017-03-30 10:50:00,8.86,8.86,8.83,8.84,1634050.0,8.86,8.86,8.83,8.84,1634050.0
2017-03-30 10:55:00,8.83,8.85,8.82,8.85,1399350.0,8.83,8.85,8.82,8.85,1399350.0
2017-03-30 11:00:00,8.85,8.86,8.81,8.86,1237250.0,8.85,8.86,8.81,8.86,1237250.0
2017-03-30 11:05:00,8.84,8.92,8.84,8.9,1984400.0,8.84,8.92,8.84,8.9,1984400.0
2017-03-30 11:10:00,8.9,8.92,8.9,8.91,972950.0,8.9,8.92,8.9,8.91,972950.0
2017-03-30 11:15:00,8.92,8.93,8.91,8.91,929650.0,8.92,8.93,8.91,8.91,929650.0
2017-03-30 11:20:00,8.92,8.92,8.89,8.89,410250.0,8.92,8.92,8.89,8.89,410250.0
2017-03-30 11:25:00,8.9,8.92,8.89,8.91,818850.0,8.9,8.92,8.89,8.91,818850.0
2017-03-30 11:30:00,8.91,8.91,8.9,8.9,701100.0,8.91,8.91,8.9,8.9,701100.0
2017-03-30 11:35:00,8.9,8.91,8.88,8.88,695700.0,8.9,8.91,8.88,8.88,695700.0
2017-03-30 11:40:00,8.88,8.89,8.87,8.87,544400.0,8.88,8.89,8.87,8.87,544400.0
2017-03-30 11:45:00,8.88,8.9,8.87,8.89,918550.0,8.88,8.9,8.87,8.89,918550.0
2017-03-30 11:50:00,8.9,8.91,8.89,8.9,425150.0,8.9,8.91,8.89,8.9,425150.0
2017-03-30 11:55:00,8.9,8.91,8.89,8.9,555050.0,8.9,8.91,8.89,8.9,555050.0
2017-03-30 12:00:00,8.89,8.89,8.87,8.87,670150.0,8.89,8.89,8.87,8.87,670150.0
2017-03-30 12:05:00,8.87,8.87,8.86,8.86,750800.0,8.87,8.87,8.86,8.86,750800.0
2017-03-30 12:10:00,8.86,8.9,8.86,8.89,913400.0,8.86,8.9,8.86,8.89,913400.0
2017-03-30 12:15:00,8.9,8.9,8.88,8.89,1065100.0,8.9,8.9,8.88,8.89,1065100.0
2017-03-30 12:20:00,8.89,8.9,8.88,8.88,1175000.0,8.89,8.9,8.88,8.88,1175000.0
2017-03-30 12:25:00,8.88,8.89,8.87,8.87,619250.0,8.88,8.89,8.87,8.87,619250.0
2017-03-30 12:30:00,8.87,8.89,8.87,8.87,272450.0,8.87,8.89,8.87,8.87,272450.0
2017-03-30 12:35:00,8.88,8.88,8.86,8.87,220000.0,8.88,8.88,8.86,8.87,220000.0
2017-03-30 12:40:00,8.87,8.87,8.86,8.87,567800.0,8.87,8.87,8.86,8.87,567800.0
2017-03-30 12:45:00,8.87,8.87,8.87,8.87,581050.0,8.87,8.87,8.87,8.87,581050.0
2017-03-30 12:50:00,8.87,8.87,8.87,8.87,165900.0,8.87,8.87,8.87,8.87,165900.0
2017-03-30 12:55:00,8.88,8.89,8.88,8.88,125450.0,8.88,8.89,8.88,8.88,125450.0
2017-03-30 13:00:00,8.88,8.89,8.88,8.89,383750.0,8.88,8.89,8.88,8.89,383750.0
2017-03-30 13:05:00,8.89,8.9,8.88,8.88,141200.0,8.89,8.9,8.88,8.88,141200.0
2017-03-30 13:10:00,8.88,8.9,8.88,8.9,202300.0,8.88,8.9,8.88,8.9,202300.0
2017-03-30 13:15:00,8.89,8.91,8.89,8.91,408750.0,8.89,8.91,8.89,8.91,408750.0
2017-03-30 13:20:00,8.9,8.91,8.9,8.9,813850.0,8.9,8.91,8.9,8.9,813850.0
2017-03-30 13:25:00,8.91,8.91,8.9,8.91,684700.0,8.91,8.91,8.9,8.91,684700.0
2017-03-30 13:30:00,8.9,8.91,8.9,8.9,362100.0,8.9,8.91,8.9,8.9,362100.0
2017-03-30 13:35:00,8.9,8.91,8.9,8.91,241550.0,8.9,8.91,8.9,8.91,241550.0
2017-03-30 13:40:00,8.91,8.92,8.9,8.92,241850.0,8.91,8.92,8.9,8.92,241850.0
2017-03-30 13:45:00,8.91,8.92,8.91,8.91,177200.0,8.91,8.92,8.91,8.91,177200.0
2017-03-30 13:50:00,8.91,8.92,8.91,8.91,261150.0,8.91,8.92,8.91,8.91,261150.0
2017-03-30 13:55:00,8.91,8.92,8.9,8.91,187150.0,8.91,8.92,8.9,8.91,187150.0
2017-03-30 14:00:00,8.91,8.93,8.91,8.93,922650.0,8.91,8.93,8.91,8.93,922650.0
2017-03-30 14:05:00,8.93,8.93,8.92,8.93,552300.0,8.93,8.93,8.92,8.93,552300.0
2017-03-30 14:10:00,8.93,8.95,8.93,8.95,748200.0,8.93,8.95,8.93,8.95,748200.0
2017-03-30 14:15:00,8.95,8.96,8.94,8.95,675200.0,8.95,8.96,8.94,8.95,675200.0
2017-03-30 14:20:00,8.95,8.98,8.95,8.97,1070350.0,8.95,8.98,8.95,8.97,1070350.0
2017-03-30 14:25:00,8.97,8.97,8.96,8.97,1044650.0,8.97,8.97,8.96,8.97,1044650.0
2017-03-30 14:30:00,8.97,8.99,8.97,8.98,848550.0,8.97,8.99,8.97,8.98,848550.0
2017-03-30 14:35:00,8.98,8.99,8.97,8.98,1276500.0,8.98,8.99,8.97,8.98,1276500.0
2017-03-30 14:40:00,8.98,8.99,8.98,8.98,408650.0,8.98,8.99,8.98,8.98,408650.0
2017-03-30 14:45:00,8.99,9.0,8.98,8.99,987400.0,8.99,9.0,8.98,8.99,987400.0
2017-03-30 14:50:00,8.99,9.0,8.97,8.98,876700.0,8.99,9.0,8.97,8.98,876700.0
2017-03-30 14:55:00,8.98,8.98,8.96,8.96,551900.0,8.98,8.98,8.96,8.96,551900.0
2017-03-30 15:00:00,8.96,8.96,8.92,8.92,1327850.0,8.96,8.96,8.92,8.92,1327850.0
2017-03-30 15:05:00,8.93,8.93,8.9,8.91,941000.0,8.93,8.93,8.9,8.91,941000.0
2017-03-30 15:10:00,8.91,8.92,8.91,8.92,773500.0,8.91,8.92,8.91,8.92,773500.0
2017-03-30 15:15:00,8.91,8.92,8.89,8.89,821500.0,8.91,8.92,8.89,8.89,821500.0
2017-03-30 15:20:00,8.89,8.9,8.88,8.89,962800.0,8.89,8.9,8.88,8.89,962800.0
2017-03-30 15:25:00,8.88,8.9,8.88,8.89,721900.0,8.88,8.9,8.88,8.89,721900.0
2017-03-30 15:30:00,8.89,8.93,8.89,8.92,1698900.0,8.89,8.93,8.89,8.92,1698900.0
2017-03-30 15:35:00,8.91,8.92,8.89,8.9,1508400.0,8.91,8.92,8.89,8.9,1508400.0
2017-03-30 15:40:00,8.9,8.9,8.88,8.89,933700.0,8.9,8.9,8.88,8.89,933700.0
2017-03-30 15:45:00,8.89,8.89,8.88,8.89,407450.0,8.89,8.89,8.88,8.89,407450.0
2017-03-30 15:50:00,8.89,8.89,8.87,8.88,1376350.0,8.89,8.89,8.87,8.88,1376350.0
2017-03-30 15:55:00,8.88,8.89,8.87,8.88,2347050.0,8.88,8.89,8.87,8.88,2347050.0
2017-03-31 09:30:00,8.94,9.06,8.94,9.04,2409850.0,8.94,9.06,8.94,9.04,2409850.0
2017-03-31 09:35:00,9.04,9.06,8.95,8.96,2434250.0,9.04,9.06,8.95,8.96,2434250.0
2017-03-31 09:40:00,8.96,8.98,8.9,8.91,756550.0,8.96,8.98,8.9,8.91,756550.0
2017-03-31 09:45:00,8.91,8.93,8.88,8.92,835800.0,8.91,8.93,8.88,8.92,835800.0
2017-03-31 09:50:00,8.92,8.96,8.91,8.92,1237600.0,8.92,8.96,8.91,8.92,1237600.0
2017-03-31 09:55:00,8.93,8.93,8.91,8.93,542400.0,8.93,8.93,8.91,8.93,542400.0
2017-03-31 10:00:00,8.93,8.96,8.92,8.95,721450.0,8.93,8.96,8.92,8.95,721450.0
2017-03-31 10:05:00,8.96,8.97,8.95,8.95,900550.0,8.96,8.97,8.95,8.95,900550.0
2017-03-31 10:10:00,8.94,8.95,8.93,8.94,756500.0,8.94,8.95,8.93,8.94,756500.0
2017-03-31 10:15:00,8.94,8.96,8.94,8.96,289350.0,8.94,8.96,8.94,8.96,289350.0
2017-03-31 10:20:00,8.96,8.97,8.94,8.94,588550.0,8.96,8.97,8.94,8.94,588550.0
2017-03-31 10:25:00,8.94,8.95,8.94,8.95,155000.0,8.94,8.95,8.94,8.95,155000.0
2017-03-31 10:30:00,8.94,8.95,8.94,8.94,153400.0,8.94,8.95,8.94,8.94,153400.0
2017-03-31 10:35:00,8.94,8.96,8.94,8.96,589300.0,8.94,8.96,8.94,8.96,589300.0
2017-03-31 10:40:00,8.96,8.96,8.96,8.96,746650.0,8.96,8.96,8.96,8.96,746650.0
2017-03-31 10:45:00,8.96,8.97,8.96,8.97,595900.0,8.96,8.97,8.96,8.97,595900.0
2017-03-31 10:50:00,8.97,8.98,8.97,8.97,234650.0,8.97,8.98,8.97,8.97,234650.0
2017-03-31 10:55:00,8.97,8.98,8.96,8.96,403000.0,8.97,8.98,8.96,8.96,403000.0
2017-03-31 11:00:00,8.96,8.97,8.96,8.97,305000.0,8.96,8.97,8.96,8.97,305000.0
2017-03-31 11:05:00,8.97,8.97,8.97,8.97,203400.0,8.97,8.97,8.97,8.97,203400.0
2017-03-31 11:10:00,8.97,8.97,8.96,8.97,287550.0,8.97,8.97,8.96,8.97,287550.0
2017-03-31 11:15:00,8.97,8.97,8.96,8.96,270700.0,8.97,8.97,8.96,8.96,270700.0
2017-03-31 11:20:00,8.96,8.97,8.95,8.95,524050.0,8.96,8.97,8.95,8.95,524050.0
2017-03-31 11:25:00,8.96,8.96,8.95,8.96,194000.0,8.96,8.96,8.95,8.96,194000.0
2017-03-31 11:30:00,8.95,8.96,8.95,8.95,95950.0,8.95,8.96,8.95,8.95,95950.0
2017-03-31 11:35:00,8.95,8.95,8.94,8.94,463500.0,8.95,8.95,8.94,8.94,463500.0
2017-03-31 11:40:00,8.94,8.95,8.94,8.95,140050.0,8.94,8.95,8.94,8.95,140050.0
2017-03-31 11:45:00,8.95,8.95,8.94,8.94,140000.0,8.95,8.95,8.94,8.94,140000.0
2017-03-31 11:50:00,8.95,8.95,8.93,8.94,160000.0,8.95,8.95,8.93,8.94,160000.0
2017-03-31 11:55:00,8.93,8.95,8.93,8.94,125050.0,8.93,8.95,8.93,8.94,125050.0
2017-03-31 12:00:00,8.94,8.94,8.93,8.93,261400.0,8.94,8.94,8.93,8.93,261400.0
2017-03-31 12:05:00,8.93,8.93,8.92,8.92,263100.0,8.93,8.93,8.92,8.92,263100.0
2017-03-31 12:10:00,8.92,8.92,8.91,8.91,204350.0,8.92,8.92,8.91,8.91,204350.0
2017-03-31 12:15:00,8.92,8.92,8.92,8.92,56000.0,8.92,8.92,8.92,8.92,56000.0
2017-03-31 12:20:00,8.92,8.94,8.92,8.94,191000.0,8.92,8.94,8.92,8.94,191000.0
2017-03-31 12:25:00,8.94,8.94,8.93,8.93,152750.0,8.94,8.94,8.93,8.93,152750.0
2017-03-31 12:30:00,8.93,8.94,8.93,8.93,119050.0,8.93,8.94,8.93,8.93,119050.0
2017-03-31 12:35:00,8.94,8.94,8.93,8.94,148500.0,8.94,8.94,8.93,8.94,148500.0
2017-03-31 12:40:00,8.93,8.94,8.92,8.92,115000.0,8.93,8.94,8.92,8.92,115000.0
2017-03-31 12:45:00,8.93,8.93,8.92,8.92,120000.0,8.93,8.93,8.92,8.92,120000.0
2017-03-31 12:50:00,8.93,8.93,8.92,8.92,145800.0,8.93,8.93,8.92,8.92,145800.0
2017-03-31 12:55:00,8.92,8.92,8.91,8.91,283050.0,8.92,8.92,8.91,8.91,283050.0
2017-03-31 13:00:00,8.91,8.91,8.9,8.9,311650.0,8.91,8.91,8.9,8.9,311650.0
2017-03-31 13:05:00,8.9,8.9,8.89,8.89,349000.0,8.9,8.9,8.89,8.89,349000.0
2017-03-31 13:10:00,8.89,8.91,8.89,8.91,281250.0,8.89,8.91,8.89,8.91,281250.0
2017-03-31 13:15:00,8.91,8.92,8.91,8.92,211750.0,8.91,8.92,8.91,8.92,211750.0
2017-03-31 13:20:00,8.92,8.94,8.92,8.93,259650.0,8.92,8.94,8.92,8.93,259650.0
2017-03-31 13:25:00,8.93,8.94,8.93,8.93,183650.0,8.93,8.94,8.93,8.93,183650.0
2017-03-31 13:30:00,8.93,8.95,8.93,8.94,190100.0,8.93,8.95,8.93,8.94,190100.0
2017-03-31 13:35:00,8.94,8.95,8.94,8.94,125000.0,8.94,8.95,8.94,8.94,125000.0
2017-03-31 13:40:00,8.95,8.95,8.94,8.95,107150.0,8.95,8.95,8.94,8.95,107150.0
2017-03-31 13:45:00,8.94,8.95,8.94,8.95,113050.0,8.94,8.95,8.94,8.95,113050.0
2017-03-31 13:50:00,8.95,8.95,8.94,8.95,116700.0,8.95,8.95,8.94,8.95,116700.0
2017-03-31 13:55:00,8.95,8.96,8.95,8.96,170100.0,8.95,8.96,8.95,8.96,170100.0
2017-03-31 14:00:00,8.96,8.96,8.95,8.95,170050.0,8.96,8.96,8.95,8.95,170050.0
2017-03-31 14:05:00,8.95,8.95,8.95,8.95,84950.0,8.95,8.95,8.95,8.95,84950.0
2017-03-31 14:10:00,8.95,8.96,8.94,8.95,508900.0,8.95,8.96,8.94,8.95,508900.0
2017-03-31 14:15:00,8.96,8.96,8.95,8.95,190000.0,8.96,8.96,8.95,8.95,190000.0
2017-03-31 14:20:00,8.95,8.96,8.95,8.96,760000.0,8.95,8.96,8.95,8.96,760000.0
2017-03-31 14:25:00,8.96,8.97,8.95,8.97,359000.0,8.96,8.97,8.95,8.97,359000.0
2017-03-31 14:30:00,8.96,8.98,8.96,8.98,543700.0,8.96,8.98,8.96,8.98,543700.0
2017-03-31 14:35:00,8.97,8.98,8.96,8.96,305000.0,8.97,8.98,8.96,8.96,305000.0
2017-03-31 14:40:00,8.96,8.97,8.96,8.97,130000.0,8.96,8.97,8.96,8.97,130000.0
2017-03-31 14:45:00,8.97,8.97,8.95,8.95,255750.0,8.97,8.97,8.95,8.95,255750.0
2017-03-31 14:50:00,8.95,8.95,8.94,8.94,427250.0,8.95,8.95,8.94,8.94,427250.0
2017-03-31 14:55:00,8.95,8.95,8.93,8.94,436150.0,8.95,8.95,8.93,8.94,436150.0
2017-03-31 15:00:00,8.94,8.95,8.94,8.95,232050.0,8.94,8.95,8.94,8.95,232050.0
2017-03-31 15:05:00,8.95,8.97,8.95,8.96,529350.0,8.95,8.97,8.95,8.96,529350.0
2017-03-31 15:10:00,8.97,8.97,8.95,8.96,216350.0,8.97,8.97,8.95,8.96,216350.0
2017-03-31 15:15:00,8.95,8.96,8.95,8.95,379350.0,8.95,8.96,8.95,8.95,379350.0
2017-03-31 15:20:00,8.95,8.96,8.95,8.96,252200.0,8.95,8.96,8.95,8.96,252200.0
2017-03-31 15:25:00,8.96,8.96,8.95,8.95,217400.0,8.96,8.96,8.95,8.95,217400.0
2017-03-31 15:30:00,8.95,8.95,8.94,8.95,660100.0,8.95,8.95,8.94,8.95,660100.0
2017-03-31 15:35:00,8.95,8.95,8.94,8.95,539650.0,8.95,8.95,8.94,8.95,539650.0
2017-03-31 15:40:00,8.95,8.95,8.94,8.94,451500.0,8.95,8.95,8.94,8.94,451500.0
2017-03-31 15:45:00,8.94,8.94,8.94,8.94,707250.0,8.94,8.94,8.94,8.94,707250.0
2017-03-31 15:50:00,8.94,8.94,8.92,8.92,1346400.0,8.94,8.94,8.92,8.92,1346400.0
2017-03-31 15:55:00,8.92,8.92,8.91,8.91,3106250.0,8.92,8.92,8.91,8.91,3106250.0
2017-04-03 09:30:00,8.98,9.03,8.98,9.0,1887300.0,8.98,9.03,8.98,9.0,1887300.0
2017-04-03 09:35:00,9.0,9.06,9.0,9.05,1096000.0,9.0,9.06,9.0,9.05,1096000.0
2017-04-03 09:40:00,9.05,9.08,9.04,9.04,1037550.0,9.05,9.08,9.04,9.04,1037550.0
2017-04-03 09:45:00,9.04,9.05,9.03,9.05,331550.0,9.04,9.05,9.03,9.05,331550.0
2017-04-03 09:50:00,9.05,9.07,9.04,9.06,646050.0,9.05,9.07,9.04,9.06,646050.0
2017-04-03 09:55:00,9.04,9.05,9.03,9.03,477550.0,9.04,9.05,9.03,9.03,477550.0
2017-04-03 10:00:00,9.03,9.03,9.01,9.02,468750.0,9.03,9.03,9.01,9.02,468750.0
2017-04-03 10:05:00,9.02,9.02,8.99,8.99,737300.0,9.02,9.02,8.99,8.99,737300.0
2017-04-03 10:10:00,8.99,8.99,8.96,8.97,742800.0,8.99,8.99,8.96,8.97,742800.0
2017-04-03 10:15:00,8.97,8.97,8.96,8.97,688300.0,8.97,8.97,8.96,8.97,688300.0
2017-04-03 10:20:00,8.96,8.99,8.96,8.99,210000.0,8.96,8.99,8.96,8.99,210000.0
2017-04-03 10:25:00,8.99,9.0,8.98,8.99,236800.0,8.99,9.0,8.98,8.99,236800.0
2017-04-03 10:30:00,9.0,9.01,8.99,8.99,324850.0,9.0,9.01,8.99,8.99,324850.0
2017-04-03 10:35:00,8.99,8.99,8.97,8.98,267500.0,8.99,8.99,8.97,8.98,267500.0
2017-04-03 10:40:00,8.98,8.98,8.96,8.98,330200.0,8.98,8.98,8.96,8.98,330200.0
2017-04-03 10:45:00,8.97,8.99,8.97,8.97,701000.0,8.97,8.99,8.97,8.97,701000.0
2017-04-03 10:50:00,8.97,8.98,8.96,8.98,662550.0,8.97,8.98,8.96,8.98,662550.0
2017-04-03 10:55:00,8.98,8.98,8.97,8.97,346700.0,8.98,8.98,8.97,8.97,346700.0
2017-04-03 11:00:00,8.98,8.98,8.98,8.98,169900.0,8.98,8.98,8.98,8.98,169900.0
2017-04-03 11:05:00,8.98,8.99,8.98,8.99,347450.0,8.98,8.99,8.98,8.99,347450.0
2017-04-03 11:10:00,8.99,9.0,8.99,9.0,369850.0,8.99,9.0,8.99,9.0,369850.0
2017-04-03 11:15:00,9.0,9.0,8.99,9.0,182000.0,9.0,9.0,8.99,9.0,182000.0
2017-04-03 11:20:00,9.0,9.0,8.99,8.99,237000.0,9.0,9.0,8.99,8.99,237000.0
2017-04-03 11:25:00,8.99,9.0,8.99,9.0,161250.0,8.99,9.0,8.99,9.0,161250.0
2017-04-03 11:30:00,8.99,9.0,8.99,9.0,163100.0,8.99,9.0,8.99,9.0,163100.0
2017-04-03 11:35:00,9.0,9.0,8.99,8.99,218950.0,9.0,9.0,8.99,8.99,218950.0
2017-04-03 11:40:00,9.0,9.0,8.99,9.0,335000.0,9.0,9.0,8.99,9.0,335000.0
2017-04-03 11:45:00,8.99,9.03,8.99,9.03,753600.0,8.99,9.03,8.99,9.03,753600.0
2017-04-03 11:50:00,9.03,9.04,9.02,9.02,174600.0,9.03,9.04,9.02,9.02,174600.0
2017-04-03 11:55:00,9.02,9.18,9.02,9.18,3673700.0,9.02,9.18,9.02,9.18,3673700.0
2017-04-03 12:00:00,9.17,9.19,9.11,9.13,2882750.0,9.17,9.19,9.11,9.13,2882750.0
2017-04-03 12:05:00,9.12,9.13,9.07,9.08,1289950.0,9.12,9.13,9.07,9.08,1289950.0
2017-04-03 12:10:00,9.09,9.1,9.07,9.08,880000.0,9.09,9.1,9.07,9.08,880000.0
2017-04-03 12:15:00,9.08,9.09,9.07,9.08,854500.0,9.08,9.09,9.07,9.08,854500.0
2017-04-03 12:20:00,9.07,9.08,9.06,9.07,469500.0,9.07,9.08,9.06,9.07,469500.0
2017-04-03 12:25:00,9.08,9.09,9.08,9.09,641950.0,9.08,9.09,9.08,9.09,641950.0
2017-04-03 12:30:00,9.09,9.13,9.09,9.09,932750.0,9.09,9.13,9.09,9.09,932750.0
2017-04-03 12:35:00,9.1,9.12,9.09,9.1,182450.0,9.1,9.12,9.09,9.1,182450.0
2017-04-03 12:40:00,9.1,9.12,9.1,9.11,322150.0,9.1,9.12,9.1,9.11,322150.0
2017-04-03 12:45:00,9.11,9.12,9.1,9.11,225350.0,9.11,9.12,9.1,9.11,225350.0
2017-04-03 12:50:00,9.11,9.12,9.1,9.11,235650.0,9.11,9.12,9.1,9.11,235650.0
2017-04-03 12:55:00,9.12,9.13,9.11,9.12,680400.0,9.12,9.13,9.11,9.12,680400.0
2017-04-03 13:00:00,9.11,9.12,9.11,9.11,125600.0,9.11,9.12,9.11,9.11,125600.0
2017-04-03 13:05:00,9.11,9.11,9.09,9.09,131250.0,9.11,9.11,9.09,9.09,131250.0
2017-04-03 13:10:00,9.09,9.1,9.08,9.08,180350.0,9.09,9.1,9.08,9.08,180350.0
2017-04-03 13:15:00,9.08,9.08,9.07,9.07,235000.0,9.08,9.08,9.07,9.07,235000.0
2017-04-03 13:20:00,9.07,9.07,9.05,9.05,202750.0,9.07,9.07,9.05,9.05,202750.0
2017-04-03 13:25:00,9.05,9.06,9.04,9.05,503150.0,9.05,9.06,9.04,9.05,503150.0
2017-04-03 13:30:00,9.05,9.05,9.04,9.05,152500.0,9.05,9.05,9.04,9.05,152500.0
2017-04-03 13:35:00,9.05,9.05,9.04,9.05,294950.0,9.05,9.05,9.04,9.05,294950.0
2017-04-03 13:40:00,9.05,9.05,9.03,9.03,262000.0,9.05,9.05,9.03,9.03,262000.0
2017-04-03 13:45:00,9.03,9.05,9.03,9.04,453850.0,9.03,9.05,9.03,9.04,453850.0
2017-04-03 13:50:00,9.04,9.05,9.04,9.04,90000.0,9.04,9.05,9.04,9.04,90000.0
2017-04-03 13:55:00,9.05,9.06,9.04,9.05,817150.0,9.05,9.06,9.04,9.05,817150.0
2017-04-03 14:00:00,9.05,9.06,9.05,9.05,190000.0,9.05,9.06,9.05,9.05,190000.0
2017-04-03 14:05:00,9.05,9.05,9.04,9.05,1157750.0,9.05,9.05,9.04,9.05,1157750.0
2017-04-03 14:10:00,9.05,9.05,9.03,9.04,236800.0,9.05,9.05,9.03,9.04,236800.0
2017-04-03 14:15:00,9.05,9.05,9.03,9.04,112150.0,9.05,9.05,9.03,9.04,112150.0
2017-04-03 14:20:00,9.04,9.05,9.04,9.04,464400.0,9.04,9.05,9.04,9.04,464400.0
2017-04-03 14:25:00,9.04,9.05,9.04,9.04,40000.0,9.04,9.05,9.04,9.04,40000.0
2017-04-03 14:30:00,9.04,9.04,9.04,9.04,187250.0,9.04,9.04,9.04,9.04,187250.0
2017-04-03 14:35:00,9.04,9.04,9.03,9.04,318100.0,9.04,9.04,9.03,9.04,318100.0
2017-04-03 14:40:00,9.04,9.06,9.04,9.05,270000.0,9.04,9.06,9.04,9.05,270000.0
2017-04-03 14:45:00,9.05,9.06,9.05,9.06,156750.0,9.05,9.06,9.05,9.06,156750.0
2017-04-03 14:50:00,9.06,9.07,9.05,9.07,334500.0,9.06,9.07,9.05,9.07,334500.0
2017-04-03 14:55:00,9.07,9.08,9.07,9.08,314200.0,9.07,9.08,9.07,9.08,314200.0
2017-04-03 15:00:00,9.08,9.09,9.07,9.07,349150.0,9.08,9.09,9.07,9.07,349150.0
2017-04-03 15:05:00,9.07,9.09,9.07,9.09,150050.0,9.07,9.09,9.07,9.09,150050.0
2017-04-03 15:10:00,9.09,9.11,9.08,9.1,445200.0,9.09,9.11,9.08,9.1,445200.0
2017-04-03 15:15:00,9.11,9.11,9.1,9.1,229950.0,9.11,9.11,9.1,9.1,229950.0
2017-04-03 15:20:00,9.11,9.11,9.1,9.11,924550.0,9.11,9.11,9.1,9.11,924550.0
2017-04-03 15:25:00,9.12,9.12,9.11,9.12,245700.0,9.12,9.12,9.11,9.12,245700.0
2017-04-03 15:30:00,9.11,9.11,9.09,9.09,256850.0,9.11,9.11,9.09,9.09,256850.0
2017-04-03 15:35:00,9.09,9.09,9.07,9.07,465900.0,9.09,9.09,9.07,9.07,465900.0
2017-04-03 15:40:00,9.08,9.08,9.07,9.07,316500.0,9.08,9.08,9.07,9.07,316500.0
2017-04-03 15:45:00,9.07,9.07,9.06,9.06,828750.0,9.07,9.07,9.06,9.06,828750.0
2017-04-03 15:50:00,9.06,9.06,9.05,9.05,873450.0,9.06,9.06,9.05,9.05,873450.0
2017-04-03 15:55:00,9.05,9.06,9.05,9.06,2114900.0,9.05,9.06,9.05,9.06,2114900.0
2017-04-04 09:30:00,9.11,9.19,9.1,9.17,1735700.0,9.11,9.19,9.1,9.17,1735700.0
2017-04-04 09:35:00,9.16,9.17,9.04,9.07,1383950.0,9.16,9.17,9.04,9.07,1383950.0
2017-04-04 09:40:00,9.07,9.07,9.04,9.05,582200.0,9.07,9.07,9.04,9.05,582200.0
2017-04-04 09:45:00,9.04,9.05,9.0,9.03,762500.0,9.04,9.05,9.0,9.03,762500.0
2017-04-04 09:50:00,9.04,9.04,9.02,9.03,409950.0,9.04,9.04,9.02,9.03,409950.0
2017-04-04 09:55:00,9.03,9.03,9.02,9.02,120000.0,9.03,9.03,9.02,9.02,120000.0
2017-04-04 10:00:00,9.03,9.05,9.02,9.04,358400.0,9.03,9.05,9.02,9.04,358400.0
2017-04-04 10:05:00,9.04,9.05,9.03,9.03,261900.0,9.04,9.05,9.03,9.03,261900.0
2017-04-04 10:10:00,9.04,9.04,9.0,9.01,403750.0,9.04,9.04,9.0,9.01,403750.0
2017-04-04 10:15:00,9.0,9.01,8.99,9.0,503950.0,9.0,9.01,8.99,9.0,503950.0
2017-04-04 10:20:00,9.0,9.0,8.99,8.99,489600.0,9.0,9.0,8.99,8.99,489600.0
2017-04-04 10:25:00,9.0,9.01,8.99,9.01,268550.0,9.0,9.01,8.99,9.01,268550.0
2017-04-04 10:30:00,9.01,9.03,9.01,9.03,330850.0,9.01,9.03,9.01,9.03,330850.0
2017-04-04 10:35:00,9.03,9.06,9.03,9.05,437650.0,9.03,9.06,9.03,9.05,437650.0
2017-04-04 10:40:00,9.05,9.07,9.05,9.05,850650.0,9.05,9.07,9.05,9.05,850650.0
2017-04-04 10:45:00,9.05,9.06,9.04,9.05,279000.0,9.05,9.06,9.04,9.05,279000.0
2017-04-04 10:50:00,9.05,9.05,9.03,9.03,374950.0,9.05,9.05,9.03,9.03,374950.0
2017-04-04 10:55:00,9.03,9.04,9.03,9.03,270000.0,9.03,9.04,9.03,9.03,270000.0
2017-04-04 11:00:00,9.03,9.05,9.02,9.04,585500.0,9.03,9.05,9.02,9.04,585500.0
2017-04-04 11:05:00,9.05,9.06,9.04,9.06,810350.0,9.05,9.06,9.04,9.06,810350.0
2017-04-04 11:10:00,9.05,9.05,9.05,9.05,94000.0,9.05,9.05,9.05,9.05,94000.0
2017-04-04 11:15:00,9.05,9.05,9.04,9.04,285350.0,9.05,9.05,9.04,9.04,285350.0
2017-04-04 11:20:00,9.05,9.05,9.03,9.03,478800.0,9.05,9.05,9.03,9.03,478800.0
2017-04-04 11:25:00,9.04,9.04,9.03,9.04,286550.0,9.04,9.04,9.03,9.04,286550.0
2017-04-04 11:30:00,9.04,9.04,9.02,9.03,527500.0,9.04,9.04,9.02,9.03,527500.0
2017-04-04 11:35:00,9.03,9.03,9.03,9.03,215850.0,9.03,9.03,9.03,9.03,215850.0
2017-04-04 11:40:00,9.03,9.04,9.03,9.04,352500.0,9.03,9.04,9.03,9.04,352500.0
2017-04-04 11:45:00,9.04,9.04,9.04,9.04,91900.0,9.04,9.04,9.04,9.04,91900.0
2017-04-04 11:50:00,9.04,9.04,9.03,9.04,440000.0,9.04,9.04,9.03,9.04,440000.0
2017-04-04 11:55:00,9.04,9.05,9.04,9.05,269550.0,9.04,9.05,9.04,9.05,269550.0
2017-04-04 12:00:00,9.05,9.05,9.05,9.05,97250.0,9.05,9.05,9.05,9.05,97250.0
2017-04-04 12:05:00,9.05,9.05,9.05,9.05,271500.0,9.05,9.05,9.05,9.05,271500.0
2017-04-04 12:10:00,9.05,9.05,9.04,9.04,200300.0,9.05,9.05,9.04,9.04,200300.0
2017-04-04 12:15:00,9.04,9.05,9.04,9.05,210500.0,9.04,9.05,9.04,9.05,210500.0
2017-04-04 12:20:00,9.04,9.05,9.04,9.04,181000.0,9.04,9.05,9.04,9.04,181000.0
2017-04-04 12:25:00,9.04,9.04,9.04,9.04,71900.0,9.04,9.04,9.04,9.04,71900.0
2017-04-04 12:30:00,9.04,9.04,9.03,9.03,155200.0,9.04,9.04,9.03,9.03,155200.0
2017-04-04 12:35:00,9.03,9.04,9.03,9.03,162500.0,9.03,9.04,9.03,9.03,162500.0
2017-04-04 12:40:00,9.03,9.03,9.02,9.02,215000.0,9.03,9.03,9.02,9.02,215000.0
2017-04-04 12:45:00,9.02,9.02,9.02,9.02,156800.0,9.02,9.02,9.02,9.02,156800.0
2017-04-04 12:50:00,9.02,9.02,9.01,9.01,340000.0,9.02,9.02,9.01,9.01,340000.0
2017-04-04 12:55:00,9.01,9.02,9.01,9.02,165000.0,9.01,9.02,9.01,9.02,165000.0
2017-04-04 13:00:00,9.02,9.04,9.01,9.04,478250.0,9.02,9.04,9.01,9.04,478250.0
2017-04-04 13:05:00,9.04,9.05,9.03,9.04,641200.0,9.04,9.05,9.03,9.04,641200.0
2017-04-04 13:10:00,9.04,9.04,9.03,9.03,67500.0,9.04,9.04,9.03,9.03,67500.0
2017-04-04 13:15:00,9.03,9.03,9.01,9.01,100000.0,9.03,9.03,9.01,9.01,100000.0
2017-04-04 13:20:00,9.01,9.01,9.01,9.01,85000.0,9.01,9.01,9.01,9.01,85000.0
2017-04-04 13:25:00,9.01,9.02,9.01,9.01,181500.0,9.01,9.02,9.01,9.01,181500.0
2017-04-04 13:30:00,9.01,9.01,9.01,9.01,100000.0,9.01,9.01,9.01,9.01,100000.0
2017-04-04 13:35:00,9.01,9.01,9.0,9.0,244300.0,9.01,9.01,9.0,9.0,244300.0
2017-04-04 13:40:00,9.0,9.0,8.99,8.99,410100.0,9.0,9.0,8.99,8.99,410100.0
2017-04-04 13:45:00,8.99,8.99,8.99,8.99,143600.0,8.99,8.99,8.99,8.99,143600.0
2017-04-04 13:50:00,8.99,8.99,8.98,8.98,759200.0,8.99,8.99,8.98,8.98,759200.0
2017-04-04 13:55:00,8.98,8.99,8.98,8.98,895950.0,8.98,8.99,8.98,8.98,895950.0
2017-04-04 14:00:00,8.98,8.99,8.98,8.99,444500.0,8.98,8.99,8.98,8.99,444500.0
2017-04-04 14:05:00,8.99,9.0,8.99,9.0,527800.0,8.99,9.0,8.99,9.0,527800.0
2017-04-04 14:10:00,9.0,9.01,9.0,9.01,325800.0,9.0,9.01,9.0,9.01,325800.0
2017-04-04 14:15:00,9.02,9.03,9.01,9.03,296300.0,9.02,9.03,9.01,9.03,296300.0
2017-04-04 14:20:00,9.02,9.04,9.02,9.04,480900.0,9.02,9.04,9.02,9.04,480900.0
2017-04-04 14:25:00,9.04,9.04,9.01,9.01,573650.0,9.04,9.04,9.01,9.01,573650.0
2017-04-04 14:30:00,9.01,9.01,9.0,9.01,97700.0,9.01,9.01,9.0,9.01,97700.0
2017-04-04 14:35:00,9.01,9.01,8.99,9.0,141200.0,9.01,9.01,8.99,9.0,141200.0
2017-04-04 14:40:00,9.0,9.0,8.98,8.99,275000.0,9.0,9.0,8.98,8.99,275000.0
2017-04-04 14:45:00,8.99,8.99,8.97,8.98,582000.0,8.99,8.99,8.97,8.98,582000.0
2017-04-04 14:50:00,8.98,8.98,8.97,8.98,337300.0,8.98,8.98,8.97,8.98,337300.0
2017-04-04 14:55:00,8.98,8.99,8.97,8.98,429750.0,8.98,8.99,8.97,8.98,429750.0
2017-04-04 15:00:00,8.98,8.98,8.97,8.97,126200.0,8.98,8.98,8.97,8.97,126200.0
2017-04-04 15:05:00,8.97,8.98,8.97,8.97,107000.0,8.97,8.98,8.97,8.97,107000.0
2017-04-04 15:10:00,8.97,8.98,8.97,8.98,320800.0,8.97,8.98,8.97,8.98,320800.0
2017-04-04 15:15:00,8.98,8.98,8.97,8.98,307400.0,8.98,8.98,8.97,8.98,307400.0
2017-04-04 15:20:00,8.98,8.99,8.98,8.99,404250.0,8.98,8.99,8.98,8.99,404250.0
2017-04-04 15:25:00,8.99,9.0,8.98,8.99,641200.0,8.99,9.0,8.98,8.99,641200.0
2017-04-04 15:30:00,9.0,9.0,8.98,8.98,288450.0,9.0,9.0,8.98,8.98,288450.0
2017-04-04 15:35:00,8.98,8.99,8.97,8.97,764200.0,8.98,8.99,8.97,8.97,764200.0
2017-04-04 15:40:00,8.97,8.97,8.97,8.97,710900.0,8.97,8.97,8.97,8.97,710900.0
2017-04-04 15:45:00,8.98,8.99,8.97,8.98,970600.0,8.98,8.99,8.97,8.98,970600.0
2017-04-04 15:50:00,8.99,8.99,8.98,8.99,674150.0,8.99,8.99,8.98,8.99,674150.0
2017-04-04 15:55:00,8.99,8.99,8.98,8.98,1114700.0,8.99,8.99,8.98,8.98,1114700.0
2017-04-05 09:30:00,9.09,9.11,9.03,9.05,1842450.0,9.09,9.11,9.03,9.05,1842450.0
2017-04-05 09:35:00,9.05,9.06,9.0,9.0,843600.0,9.05,9.06,9.0,9.0,843600.0
2017-04-05 09:40:00,9.0,9.02,8.99,9.01,559650.0,9.0,9.02,8.99,9.01,559650.0
2017-04-05 09:45:00,9.01,9.04,9.01,9.03,781600.0,9.01,9.04,9.01,9.03,781600.0
2017-04-05 09:50:00,9.03,9.04,9.03,9.03,216750.0,9.03,9.04,9.03,9.03,216750.0
2017-04-05 09:55:00,9.03,9.03,9.02,9.02,193800.0,9.03,9.03,9.02,9.02,193800.0
2017-04-05 10:00:00,9.03,9.03,8.97,8.97,766600.0,9.03,9.03,8.97,8.97,766600.0
2017-04-05 10:05:00,8.97,8.99,8.97,8.97,286350.0,8.97,8.99,8.97,8.97,286350.0
2017-04-05 10:10:00,8.97,8.98,8.94,8.96,441300.0,8.97,8.98,8.94,8.96,441300.0
2017-04-05 10:15:00,8.96,8.96,8.94,8.95,180000.0,8.96,8.96,8.94,8.95,180000.0
2017-04-05 10:20:00,8.95,8.99,8.95,8.98,365450.0,8.95,8.99,8.95,8.98,365450.0
2017-04-05 10:25:00,8.98,9.0,8.98,8.99,336250.0,8.98,9.0,8.98,8.99,336250.0
2017-04-05 10:30:00,8.99,8.99,8.98,8.98,312600.0,8.99,8.99,8.98,8.98,312600.0
2017-04-05 10:35:00,8.98,8.98,8.97,8.97,166450.0,8.98,8.98,8.97,8.97,166450.0
2017-04-05 10:40:00,8.97,8.98,8.97,8.97,217800.0,8.97,8.98,8.97,8.97,217800.0
2017-04-05 10:45:00,8.97,8.99,8.97,8.99,128750.0,8.97,8.99,8.97,8.99,128750.0
2017-04-05 10:50:00,8.99,8.99,8.97,8.97,115700.0,8.99,8.99,8.97,8.97,115700.0
2017-04-05 10:55:00,8.97,8.99,8.97,8.99,397550.0,8.97,8.99,8.97,8.99,397550.0
2017-04-05 11:00:00,8.99,9.01,8.98,9.0,339200.0,8.99,9.01,8.98,9.0,339200.0
2017-04-05 11:05:00,9.01,9.02,8.99,8.99,901550.0,9.01,9.02,8.99,8.99,901550.0
2017-04-05 11:10:00,8.99,9.0,8.99,9.0,100000.0,8.99,9.0,8.99,9.0,100000.0
2017-04-05 11:15:00,9.0,9.01,9.0,9.0,308750.0,9.0,9.01,9.0,9.0,308750.0
2017-04-05 11:20:00,9.0,9.02,9.0,9.02,330000.0,9.0,9.02,9.0,9.02,330000.0
2017-04-05 11:25:00,9.02,9.02,9.01,9.01,240000.0,9.02,9.02,9.01,9.01,240000.0
2017-04-05 11:30:00,9.0,9.02,9.0,9.01,371150.0,9.0,9.02,9.0,9.01,371150.0
2017-04-05 11:35:00,9.01,9.02,9.0,9.01,122500.0,9.01,9.02,9.0,9.01,122500.0
2017-04-05 11:40:00,9.02,9.03,9.01,9.03,250100.0,9.02,9.03,9.01,9.03,250100.0
2017-04-05 11:45:00,9.03,9.03,9.02,9.02,89650.0,9.03,9.03,9.02,9.02,89650.0
2017-04-05 11:50:00,9.03,9.04,9.03,9.03,123000.0,9.03,9.04,9.03,9.03,123000.0
2017-04-05 11:55:00,9.04,9.04,9.03,9.03,115000.0,9.04,9.04,9.03,9.03,115000.0
2017-04-05 12:00:00,9.03,9.03,9.02,9.02,135000.0,9.03,9.03,9.02,9.02,135000.0
2017-04-05 12:05:00,9.02,9.02,9.01,9.01,185000.0,9.02,9.02,9.01,9.01,185000.0
2017-04-05 12:10:00,9.01,9.02,9.01,9.02,227850.0,9.01,9.02,9.01,9.02,227850.0
2017-04-05 12:15:00,9.03,9.05,9.02,9.05,215400.0,9.03,9.05,9.02,9.05,215400.0
2017-04-05 12:20:00,9.04,9.06,9.04,9.06,313750.0,9.04,9.06,9.04,9.06,313750.0
2017-04-05 12:25:00,9.06,9.06,9.06,9.06,225600.0,9.06,9.06,9.06,9.06,225600.0
2017-04-05 12:30:00,9.06,9.07,9.05,9.07,381950.0,9.06,9.07,9.05,9.07,381950.0
2017-04-05 12:35:00,9.06,9.07,9.06,9.06,211350.0,9.06,9.07,9.06,9.06,211350.0
2017-04-05 12:40:00,9.06,9.07,9.06,9.07,102400.0,9.06,9.07,9.06,9.07,102400.0
2017-04-05 12:45:00,9.07,9.08,9.07,9.07,295050.0,9.07,9.08,9.07,9.07,295050.0
2017-04-05 12:50:00,9.07,9.1,9.07,9.09,748400.0,9.07,9.1,9.07,9.09,748400.0
2017-04-05 12:55:00,9.1,9.1,9.09,9.1,449800.0,9.1,9.1,9.09,9.1,449800.0
2017-04-05 13:00:00,9.1,9.11,9.09,9.1,434800.0,9.1,9.11,9.09,9.1,434800.0
2017-04-05 13:05:00,9.1,9.1,9.09,9.1,60000.0,9.1,9.1,9.09,9.1,60000.0
2017-04-05 13:10:00,9.1,9.1,9.09,9.09,97500.0,9.1,9.1,9.09,9.09,97500.0
2017-04-05 13:15:00,9.09,9.09,9.09,9.09,107250.0,9.09,9.09,9.09,9.09,107250.0
2017-04-05 13:20:00,9.09,9.11,9.09,9.11,121950.0,9.09,9.11,9.09,9.11,121950.0
2017-04-05 13:25:00,9.11,9.12,9.11,9.12,193350.0,9.11,9.12,9.11,9.12,193350.0
2017-04-05 13:30:00,9.12,9.14,9.11,9.14,396300.0,9.12,9.14,9.11,9.14,396300.0
2017-04-05 13:35:00,9.13,9.14,9.13,9.13,370750.0,9.13,9.14,9.13,9.13,370750.0
2017-04-05 13:40:00,9.13,9.14,9.13,9.13,249950.0,9.13,9.14,9.13,9.13,249950.0
2017-04-05 13:45:00,9.14,9.17,9.14,9.16,780900.0,9.14,9.17,9.14,9.16,780900.0
2017-04-05 13:50:00,9.17,9.18,9.14,9.16,668850.0,9.17,9.18,9.14,9.16,668850.0
2017-04-05 13:55:00,9.14,9.15,9.14,9.14,277550.0,9.14,9.15,9.14,9.14,277550.0
2017-04-05 14:00:00,9.13,9.14,9.12,9.13,591600.0,9.13,9.14,9.12,9.13,591600.0
2017-04-05 14:05:00,9.13,9.14,9.13,9.13,120000.0,9.13,9.14,9.13,9.13,120000.0
2017-04-05 14:10:00,9.13,9.14,9.13,9.14,240550.0,9.13,9.14,9.13,9.14,240550.0
2017-04-05 14:15:00,9.14,9.14,9.13,9.14,115000.0,9.14,9.14,9.13,9.14,115000.0
2017-04-05 14:20:00,9.13,9.13,9.12,9.12,120000.0,9.13,9.13,9.12,9.12,120000.0
2017-04-05 14:25:00,9.11,9.12,9.11,9.12,243550.0,9.11,9.12,9.11,9.12,243550.0
2017-04-05 14:30:00,9.12,9.12,9.11,9.11,148400.0,9.12,9.12,9.11,9.11,148400.0
2017-04-05 14:35:00,9.11,9.11,9.09,9.09,433300.0,9.11,9.11,9.09,9.09,433300.0
2017-04-05 14:40:00,9.09,9.09,9.09,9.09,85000.0,9.09,9.09,9.09,9.09,85000.0
2017-04-05 14:45:00,9.09,9.09,9.08,9.09,268950.0,9.09,9.09,9.08,9.09,268950.0
2017-04-05 14:50:00,9.08,9.09,9.07,9.09,143350.0,9.08,9.09,9.07,9.09,143350.0
2017-04-05 14:55:00,9.09,9.09,9.08,9.08,302550.0,9.09,9.09,9.08,9.08,302550.0
2017-04-05 15:00:00,9.08,9.09,9.08,9.08,248000.0,9.08,9.09,9.08,9.08,248000.0
2017-04-05 15:05:00,9.08,9.08,9.07,9.07,177200.0,9.08,9.08,9.07,9.07,177200.0
2017-04-05 15:10:00,9.07,9.08,9.07,9.07,190000.0,9.07,9.08,9.07,9.07,190000.0
2017-04-05 15:15:00,9.07,9.07,9.06,9.06,268050.0,9.07,9.07,9.06,9.06,268050.0
2017-04-05 15:20:00,9.06,9.06,9.05,9.05,450550.0,9.06,9.06,9.05,9.05,450550.0
2017-04-05 15:25:00,9.05,9.06,9.05,9.05,500250.0,9.05,9.06,9.05,9.05,500250.0
2017-04-05 15:30:00,9.05,9.06,9.05,9.06,1047500.0,9.05,9.06,9.05,9.06,1047500.0
2017-04-05 15:35:00,9.05,9.06,9.05,9.05,420100.0,9.05,9.06,9.05,9.05,420100.0
2017-04-05 15:40:00,9.05,9.06,9.05,9.05,529850.0,9.05,9.06,9.05,9.05,529850.0
2017-04-05 15:45:00,9.05,9.06,9.04,9.04,566100.0,9.05,9.06,9.04,9.04,566100.0
2017-04-05 15:50:00,9.04,9.06,9.04,9.06,1117950.0,9.04,9.06,9.04,9.06,1117950.0
2017-04-05 15:55:00,9.06,9.06,9.04,9.04,2026700.0,9.06,9.06,9.04,9.04,2026700.0
2017-04-06 09:30:00,9.06,9.1,9.05,9.08,606050.0,9.06,9.1,9.05,9.08,606050.0
2017-04-06 09:35:00,9.09,9.09,9.08,9.09,428450.0,9.09,9.09,9.08,9.09,428450.0
2017-04-06 09:40:00,9.09,9.09,9.08,9.08,286450.0,9.09,9.09,9.08,9.08,286450.0
2017-04-06 09:45:00,9.09,9.09,9.04,9.05,322500.0,9.09,9.09,9.04,9.05,322500.0
2017-04-06 09:50:00,9.05,9.07,9.04,9.06,315650.0,9.05,9.07,9.04,9.06,315650.0
2017-04-06 09:55:00,9.06,9.07,9.05,9.06,216450.0,9.06,9.07,9.05,9.06,216450.0
2017-04-06 10:00:00,9.07,9.07,9.05,9.05,390550.0,9.07,9.07,9.05,9.05,390550.0
2017-04-06 10:05:00,9.06,9.07,9.05,9.05,267500.0,9.06,9.07,9.05,9.05,267500.0
2017-04-06 10:10:00,9.06,9.06,9.04,9.04,165600.0,9.06,9.06,9.04,9.04,165600.0
2017-04-06 10:15:00,9.05,9.06,9.04,9.05,152150.0,9.05,9.06,9.04,9.05,152150.0
2017-04-06 10:20:00,9.06,9.06,9.03,9.03,672200.0,9.06,9.06,9.03,9.03,672200.0
2017-04-06 10:25:00,9.02,9.05,9.02,9.05,217950.0,9.02,9.05,9.02,9.05,217950.0
2017-04-06 10:30:00,9.05,9.06,9.04,9.05,297050.0,9.05,9.06,9.04,9.05,297050.0
2017-04-06 10:35:00,9.05,9.07,9.05,9.07,258650.0,9.05,9.07,9.05,9.07,258650.0
2017-04-06 10:40:00,9.06,9.06,9.04,9.06,197150.0,9.06,9.06,9.04,9.06,197150.0
2017-04-06 10:45:00,9.07,9.07,9.06,9.06,80000.0,9.07,9.07,9.06,9.06,80000.0
2017-04-06 10:50:00,9.06,9.06,9.03,9.03,267450.0,9.06,9.06,9.03,9.03,267450.0
2017-04-06 10:55:00,9.03,9.04,9.02,9.03,215600.0,9.03,9.04,9.02,9.03,215600.0
2017-04-06 11:00:00,9.03,9.06,9.02,9.06,294900.0,9.03,9.06,9.02,9.06,294900.0
2017-04-06 11:05:00,9.06,9.06,9.05,9.06,243950.0,9.06,9.06,9.05,9.06,243950.0
2017-04-06 11:10:00,9.06,9.07,9.04,9.04,176450.0,9.06,9.07,9.04,9.04,176450.0
2017-04-06 11:15:00,9.05,9.05,9.03,9.04,203400.0,9.05,9.05,9.03,9.04,203400.0
2017-04-06 11:20:00,9.04,9.05,9.03,9.05,245000.0,9.04,9.05,9.03,9.05,245000.0
2017-04-06 11:25:00,9.05,9.05,9.03,9.03,367500.0,9.05,9.05,9.03,9.03,367500.0
2017-04-06 11:30:00,9.03,9.04,9.03,9.04,127050.0,9.03,9.04,9.03,9.04,127050.0
2017-04-06 11:35:00,9.04,9.04,9.04,9.04,72200.0,9.04,9.04,9.04,9.04,72200.0
2017-04-06 11:40:00,9.04,9.05,9.04,9.04,420000.0,9.04,9.05,9.04,9.04,420000.0
2017-04-06 11:45:00,9.04,9.04,9.03,9.04,142950.0,9.04,9.04,9.03,9.04,142950.0
2017-04-06 11:50:00,9.04,9.04,9.03,9.04,220750.0,9.04,9.04,9.03,9.04,220750.0
2017-04-06 11:55:00,9.04,9.04,9.03,9.03,81200.0,9.04,9.04,9.03,9.03,81200.0
2017-04-06 12:00:00,9.03,9.04,9.03,9.03,85000.0,9.03,9.04,9.03,9.03,85000.0
2017-04-06 12:05:00,9.04,9.06,9.04,9.05,149750.0,9.04,9.06,9.04,9.05,149750.0
2017-04-06 12:10:00,9.06,9.06,9.06,9.06,153300.0,9.06,9.06,9.06,9.06,153300.0
2017-04-06 12:15:00,9.06,9.06,9.05,9.05,83800.0,9.06,9.06,9.05,9.05,83800.0
2017-04-06 12:20:00,9.05,9.05,9.04,9.04,40000.0,9.05,9.05,9.04,9.04,40000.0
2017-04-06 12:25:00,9.04,9.05,9.04,9.05,115400.0,9.04,9.05,9.04,9.05,115400.0
2017-04-06 12:30:00,9.05,9.05,9.05,9.05,15000.0,9.05,9.05,9.05,9.05,15000.0
2017-04-06 12:35:00,9.05,9.05,9.04,9.04,95000.0,9.05,9.05,9.04,9.04,95000.0
2017-04-06 12:40:00,9.04,9.04,9.04,9.04,25000.0,9.04,9.04,9.04,9.04,25000.0
2017-04-06 12:45:00,9.04,9.05,9.04,9.04,37500.0,9.04,9.05,9.04,9.04,37500.0
2017-04-06 12:50:00,9.04,9.04,9.04,9.04,35000.0,9.04,9.04,9.04,9.04,35000.0
2017-04-06 12:55:00,9.04,9.06,9.04,9.06,81850.0,9.04,9.06,9.04,9.06,81850.0
2017-04-06 13:00:00,9.05,9.05,9.05,9.05,80000.0,9.05,9.05,9.05,9.05,80000.0
2017-04-06 13:05:00,9.05,9.05,9.05,9.05,70000.0,9.05,9.05,9.05,9.05,70000.0
2017-04-06 13:10:00,9.05,9.05,9.05,9.05,31950.0,9.05,9.05,9.05,9.05,31950.0
2017-04-06 13:15:00,9.05,9.06,9.05,9.05,80000.0,9.05,9.06,9.05,9.05,80000.0
2017-04-06 13:20:00,9.06,9.06,9.05,9.05,70000.0,9.06,9.06,9.05,9.05,70000.0
2017-04-06 13:25:00,9.05,9.06,9.05,9.05,135550.0,9.05,9.06,9.05,9.05,135550.0
2017-04-06 13:30:00,9.05,9.05,9.05,9.05,5000.0,9.05,9.05,9.05,9.05,5000.0
2017-04-06 13:35:00,9.05,9.06,9.05,9.05,135000.0,9.05,9.06,9.05,9.05,135000.0
2017-04-06 13:40:00,9.05,9.05,9.05,9.05,148750.0,9.05,9.05,9.05,9.05,148750.0
2017-04-06 13:45:00,9.05,9.05,9.04,9.05,85000.0,9.05,9.05,9.04,9.05,85000.0
2017-04-06 13:50:00,9.05,9.05,9.04,9.04,40000.0,9.05,9.05,9.04,9.04,40000.0
2017-04-06 13:55:00,9.04,9.04,9.04,9.04,125000.0,9.04,9.04,9.04,9.04,125000.0
2017-04-06 14:00:00,9.04,9.05,9.03,9.03,90750.0,9.04,9.05,9.03,9.03,90750.0
2017-04-06 14:05:00,9.03,9.04,9.03,9.04,100750.0,9.03,9.04,9.03,9.04,100750.0
2017-04-06 14:10:00,9.04,9.04,9.03,9.04,69150.0,9.04,9.04,9.03,9.04,69150.0
2017-04-06 14:15:00,9.04,9.04,9.03,9.03,174350.0,9.04,9.04,9.03,9.03,174350.0
2017-04-06 14:20:00,9.03,9.03,9.02,9.03,430000.0,9.03,9.03,9.02,9.03,430000.0
2017-04-06 14:25:00,9.03,9.03,9.02,9.02,238900.0,9.03,9.03,9.02,9.02,238900.0
2017-04-06 14:30:00,9.02,9.02,9.01,9.01,338700.0,9.02,9.02,9.01,9.01,338700.0
2017-04-06 14:35:00,9.02,9.02,9.0,9.0,141900.0,9.02,9.02,9.0,9.0,141900.0
2017-04-06 14:40:00,9.01,9.01,8.98,8.99,543850.0,9.01,9.01,8.98,8.99,543850.0
2017-04-06 14:45:00,8.99,9.0,8.99,9.0,214900.0,8.99,9.0,8.99,9.0,214900.0
2017-04-06 14:50:00,9.0,9.0,8.99,8.99,205650.0,9.0,9.0,8.99,8.99,205650.0
2017-04-06 14:55:00,8.99,8.99,8.98,8.98,362500.0,8.99,8.99,8.98,8.98,362500.0
2017-04-06 15:00:00,8.98,9.0,8.98,9.0,150000.0,8.98,9.0,8.98,9.0,150000.0
2017-04-06 15:05:00,8.99,9.01,8.99,9.01,216250.0,8.99,9.01,8.99,9.01,216250.0
2017-04-06 15:10:00,9.0,9.0,8.99,8.99,192250.0,9.0,9.0,8.99,8.99,192250.0
2017-04-06 15:15:00,9.0,9.0,9.0,9.0,103000.0,9.0,9.0,9.0,9.0,103000.0
2017-04-06 15:20:00,9.0,9.0,8.99,8.99,190000.0,9.0,9.0,8.99,8.99,190000.0
2017-04-06 15:25:00,8.98,9.0,8.98,9.0,422150.0,8.98,9.0,8.98,9.0,422150.0
2017-04-06 15:30:00,8.99,9.0,8.99,9.0,253200.0,8.99,9.0,8.99,9.0,253200.0
2017-04-06 15:35:00,9.0,9.01,9.0,9.01,327600.0,9.0,9.01,9.0,9.01,327600.0
2017-04-06 15:40:00,9.01,9.01,9.0,9.0,292300.0,9.01,9.01,9.0,9.0,292300.0
2017-04-06 15:45:00,9.0,9.01,9.0,9.0,667950.0,9.0,9.01,9.0,9.0,667950.0
2017-04-06 15:50:00,9.0,9.0,9.0,9.0,406950.0,9.0,9.0,9.0,9.0,406950.0
2017-04-06 15:55:00,9.0,9.01,9.0,9.01,1304000.0,9.0,9.01,9.0,9.01,1304000.0
2017-04-07 09:30:00,8.99,9.01,8.95,8.95,836150.0,8.99,9.01,8.95,8.95,836150.0
2017-04-07 09:35:00,8.98,9.01,8.97,8.98,601350.0,8.98,9.01,8.97,8.98,601350.0
2017-04-07 09:40:00,8.99,9.0,8.97,8.99,483600.0,8.99,9.0,8.97,8.99,483600.0
2017-04-07 09:45:00,8.99,9.0,8.98,9.0,122400.0,8.99,9.0,8.98,9.0,122400.0
2017-04-07 09:50:00,8.99,9.01,8.99,8.99,337400.0,8.99,9.01,8.99,8.99,337400.0
2017-04-07 09:55:00,8.99,8.99,8.96,8.97,182200.0,8.99,8.99,8.96,8.97,182200.0
2017-04-07 10:00:00,8.97,8.99,8.97,8.97,400800.0,8.97,8.99,8.97,8.97,400800.0
2017-04-07 10:05:00,8.97,8.98,8.97,8.98,70000.0,8.97,8.98,8.97,8.98,70000.0
2017-04-07 10:10:00,8.99,8.99,8.97,8.97,405650.0,8.99,8.99,8.97,8.97,405650.0
2017-04-07 10:15:00,8.98,8.99,8.98,8.98,70850.0,8.98,8.99,8.98,8.98,70850.0
2017-04-07 10:20:00,8.98,8.98,8.97,8.98,116850.0,8.98,8.98,8.97,8.98,116850.0
2017-04-07 10:25:00,8.97,8.98,8.97,8.97,136750.0,8.97,8.98,8.97,8.97,136750.0
2017-04-07 10:30:00,8.97,8.97,8.96,8.97,261500.0,8.97,8.97,8.96,8.97,261500.0
2017-04-07 10:35:00,8.97,8.98,8.96,8.98,177350.0,8.97,8.98,8.96,8.98,177350.0
2017-04-07 10:40:00,8.98,8.98,8.98,8.98,66250.0,8.98,8.98,8.98,8.98,66250.0
2017-04-07 10:45:00,8.98,8.98,8.97,8.97,177650.0,8.98,8.98,8.97,8.97,177650.0
2017-04-07 10:50:00,8.97,8.97,8.96,8.96,81050.0,8.97,8.97,8.96,8.96,81050.0
2017-04-07 10:55:00,8.97,8.97,8.95,8.96,320750.0,8.97,8.97,8.95,8.96,320750.0
2017-04-07 11:00:00,8.96,8.96,8.95,8.96,276300.0,8.96,8.96,8.95,8.96,276300.0
2017-04-07 11:05:00,8.96,8.96,8.94,8.95,298150.0,8.96,8.96,8.94,8.95,298150.0
2017-04-07 11:10:00,8.95,8.95,8.94,8.95,40000.0,8.95,8.95,8.94,8.95,40000.0
2017-04-07 11:15:00,8.95,8.95,8.95,8.95,155000.0,8.95,8.95,8.95,8.95,155000.0
2017-04-07 11:20:00,8.95,8.95,8.94,8.94,300000.0,8.95,8.95,8.94,8.94,300000.0
2017-04-07 11:25:00,8.94,8.95,8.94,8.94,767450.0,8.94,8.95,8.94,8.94,767450.0
2017-04-07 11:30:00,8.94,8.95,8.94,8.95,487900.0,8.94,8.95,8.94,8.95,487900.0
2017-04-07 11:35:00,8.96,8.98,8.96,8.97,430100.0,8.96,8.98,8.96,8.97,430100.0
2017-04-07 11:40:00,8.97,8.98,8.96,8.96,545000.0,8.97,8.98,8.96,8.96,545000.0
2017-04-07 11:45:00,8.96,8.97,8.96,8.97,286000.0,8.96,8.97,8.96,8.97,286000.0
2017-04-07 11:50:00,8.97,8.97,8.96,8.96,75250.0,8.97,8.97,8.96,8.96,75250.0
2017-04-07 11:55:00,8.96,8.96,8.96,8.96,119250.0,8.96,8.96,8.96,8.96,119250.0
2017-04-07 12:00:00,8.96,8.96,8.96,8.96,87350.0,8.96,8.96,8.96,8.96,87350.0
2017-04-07 12:05:00,8.96,8.96,8.96,8.96,50000.0,8.96,8.96,8.96,8.96,50000.0
2017-04-07 12:10:00,8.96,8.97,8.96,8.97,108150.0,8.96,8.97,8.96,8.97,108150.0
2017-04-07 12:15:00,8.96,8.96,8.96,8.96,60000.0,8.96,8.96,8.96,8.96,60000.0
2017-04-07 12:20:00,8.96,8.96,8.96,8.96,45000.0,8.96,8.96,8.96,8.96,45000.0
2017-04-07 12:25:00,8.96,8.97,8.96,8.96,432950.0,8.96,8.97,8.96,8.96,432950.0
2017-04-07 12:30:00,8.96,8.96,8.96,8.96,97500.0,8.96,8.96,8.96,8.96,97500.0
2017-04-07 12:35:00,8.96,8.96,8.96,8.96,20100.0,8.96,8.96,8.96,8.96,20100.0
2017-04-07 12:40:00,8.96,8.96,8.96,8.96,155000.0,8.96,8.96,8.96,8.96,155000.0
2017-04-07 12:45:00,8.95,8.95,8.95,8.95,264900.0,8.95,8.95,8.95,8.95,264900.0
2017-04-07 12:50:00,8.95,8.95,8.94,8.94,346800.0,8.95,8.95,8.94,8.94,346800.0
2017-04-07 12:55:00,8.95,8.95,8.94,8.94,50000.0,8.95,8.95,8.94,8.94,50000.0
2017-04-07 13:00:00,8.94,8.94,8.94,8.94,186600.0,8.94,8.94,8.94,8.94,186600.0
2017-04-07 13:05:00,8.94,8.95,8.94,8.95,177500.0,8.94,8.95,8.94,8.95,177500.0
2017-04-07 13:10:00,8.96,8.96,8.95,8.96,55000.0,8.96,8.96,8.95,8.96,55000.0
2017-04-07 13:15:00,8.96,8.96,8.95,8.95,224850.0,8.96,8.96,8.95,8.95,224850.0
2017-04-07 13:20:00,8.95,8.95,8.95,8.95,340000.0,8.95,8.95,8.95,8.95,340000.0
2017-04-07 13:25:00,8.95,8.96,8.95,8.96,155000.0,8.95,8.96,8.95,8.96,155000.0
2017-04-07 13:30:00,8.97,8.97,8.95,8.96,106700.0,8.97,8.97,8.95,8.96,106700.0
2017-04-07 13:35:00,8.95,8.96,8.95,8.96,105000.0,8.95,8.96,8.95,8.96,105000.0
2017-04-07 13:40:00,8.96,8.96,8.96,8.96,50000.0,8.96,8.96,8.96,8.96,50000.0
2017-04-07 13:45:00,8.96,8.96,8.96,8.96,85000.0,8.96,8.96,8.96,8.96,85000.0
2017-04-07 13:50:00,8.96,8.96,8.96,8.96,86250.0,8.96,8.96,8.96,8.96,86250.0
2017-04-07 13:55:00,8.96,8.96,8.96,8.96,324900.0,8.96,8.96,8.96,8.96,324900.0
2017-04-07 14:00:00,8.96,8.96,8.96,8.96,110000.0,8.96,8.96,8.96,8.96,110000.0
2017-04-07 14:05:00,8.96,8.97,8.96,8.96,232550.0,8.96,8.97,8.96,8.96,232550.0
2017-04-07 14:10:00,8.96,8.96,8.95,8.96,55000.0,8.96,8.96,8.95,8.96,55000.0
2017-04-07 14:15:00,8.96,8.96,8.96,8.96,20000.0,8.96,8.96,8.96,8.96,20000.0
2017-04-07 14:20:00,8.96,8.96,8.96,8.96,69800.0,8.96,8.96,8.96,8.96,69800.0
2017-04-07 14:25:00,8.96,8.96,8.96,8.96,90000.0,8.96,8.96,8.96,8.96,90000.0
2017-04-07 14:30:00,8.96,8.97,8.96,8.96,171550.0,8.96,8.97,8.96,8.96,171550.0
2017-04-07 14:35:00,8.96,8.97,8.96,8.96,200900.0,8.96,8.97,8.96,8.96,200900.0
2017-04-07 14:40:00,8.96,8.96,8.95,8.95,15000.0,8.96,8.96,8.95,8.95,15000.0
2017-04-07 14:45:00,8.96,8.96,8.96,8.96,115000.0,8.96,8.96,8.96,8.96,115000.0
2017-04-07 14:50:00,8.96,8.96,8.96,8.96,75200.0,8.96,8.96,8.96,8.96,75200.0
2017-04-07 14:55:00,8.96,8.96,8.96,8.96,10000.0,8.96,8.96,8.96,8.96,10000.0
2017-04-07 15:00:00,8.96,8.96,8.96,8.96,130000.0,8.96,8.96,8.96,8.96,130000.0
2017-04-07 15:05:00,8.96,8.96,8.96,8.96,45000.0,8.96,8.96,8.96,8.96,45000.0
2017-04-07 15:10:00,8.96,8.96,8.96,8.96,93350.0,8.96,8.96,8.96,8.96,93350.0
2017-04-07 15:15:00,8.96,8.96,8.95,8.96,233050.0,8.96,8.96,8.95,8.96,233050.0
2017-04-07 15:20:00,8.96,8.96,8.96,8.96,160000.0,8.96,8.96,8.96,8.96,160000.0
2017-04-07 15:25:00,8.96,8.96,8.95,8.95,246500.0,8.96,8.96,8.95,8.95,246500.0
2017-04-07 15:30:00,8.96,8.96,8.94,8.94,218400.0,8.96,8.96,8.94,8.94,218400.0
2017-04-07 15:35:00,8.94,8.95,8.94,8.95,196250.0,8.94,8.95,8.94,8.95,196250.0
2017-04-07 15:40:00,8.95,8.96,8.95,8.95,431900.0,8.95,8.96,8.95,8.95,431900.0
2017-04-07 15:45:00,8.95,8.95,8.94,8.94,790000.0,8.95,8.95,8.94,8.94,790000.0
2017-04-07 15:50:00,8.94,8.94,8.94,8.94,2045000.0,8.94,8.94,8.94,8.94,2045000.0
2017-04-07 15:55:00,8.94,8.95,8.94,8.94,1047850.0,8.94,8.95,8.94,8.94,1047850.0
2017-04-10 09:30:00,8.94,8.96,8.91,8.93,855250.0,8.94,8.96,8.91,8.93,855250.0
2017-04-10 09:35:00,8.92,8.96,8.92,8.96,370500.0,8.92,8.96,8.92,8.96,370500.0
2017-04-10 09:40:00,8.96,8.98,8.96,8.96,207950.0,8.96,8.98,8.96,8.96,207950.0
2017-04-10 09:45:00,8.96,8.97,8.95,8.96,135000.0,8.96,8.97,8.95,8.96,135000.0
2017-04-10 09:50:00,8.95,8.99,8.95,8.98,750000.0,8.95,8.99,8.95,8.98,750000.0
2017-04-10 09:55:00,8.98,8.99,8.97,8.98,165000.0,8.98,8.99,8.97,8.98,165000.0
2017-04-10 10:00:00,8.99,9.0,8.98,9.0,836750.0,8.99,9.0,8.98,9.0,836750.0
2017-04-10 10:05:00,9.0,9.01,9.0,9.0,276200.0,9.0,9.01,9.0,9.0,276200.0
2017-04-10 10:10:00,9.0,9.01,8.99,9.01,141250.0,9.0,9.01,8.99,9.01,141250.0
2017-04-10 10:15:00,9.0,9.02,9.0,9.01,366850.0,9.0,9.02,9.0,9.01,366850.0
2017-04-10 10:20:00,9.01,9.01,9.0,9.01,215500.0,9.01,9.01,9.0,9.01,215500.0
2017-04-10 10:25:00,9.01,9.02,9.0,9.02,323950.0,9.01,9.02,9.0,9.02,323950.0
2017-04-10 10:30:00,9.02,9.04,9.02,9.04,659500.0,9.02,9.04,9.02,9.04,659500.0
2017-04-10 10:35:00,9.03,9.04,9.03,9.04,255450.0,9.03,9.04,9.03,9.04,255450.0
2017-04-10 10:40:00,9.04,9.04,9.03,9.03,162000.0,9.04,9.04,9.03,9.03,162000.0
2017-04-10 10:45:00,9.03,9.04,9.03,9.04,85000.0,9.03,9.04,9.03,9.04,85000.0
2017-04-10 10:50:00,9.04,9.04,9.03,9.04,60200.0,9.04,9.04,9.03,9.04,60200.0
2017-04-10 10:55:00,9.04,9.04,9.03,9.03,184850.0,9.04,9.04,9.03,9.03,184850.0
2017-04-10 11:00:00,9.03,9.03,9.03,9.03,55000.0,9.03,9.03,9.03,9.03,55000.0
2017-04-10 11:05:00,9.03,9.03,9.03,9.03,32850.0,9.03,9.03,9.03,9.03,32850.0
2017-04-10 11:10:00,9.03,9.04,9.03,9.04,67300.0,9.03,9.04,9.03,9.04,67300.0
2017-04-10 11:15:00,9.04,9.05,9.04,9.05,272950.0,9.04,9.05,9.04,9.05,272950.0
2017-04-10 11:20:00,9.05,9.05,9.04,9.04,120000.0,9.05,9.05,9.04,9.04,120000.0
2017-04-10 11:25:00,9.04,9.04,9.04,9.04,118000.0,9.04,9.04,9.04,9.04,118000.0
2017-04-10 11:30:00,9.05,9.05,9.04,9.04,593000.0,9.05,9.05,9.04,9.04,593000.0
2017-04-10 11:35:00,9.04,9.06,9.04,9.06,585150.0,9.04,9.06,9.04,9.06,585150.0
2017-04-10 11:40:00,9.06,9.07,9.06,9.06,694300.0,9.06,9.07,9.06,9.06,694300.0
2017-04-10 11:45:00,9.06,9.06,9.05,9.06,306150.0,9.06,9.06,9.05,9.06,306150.0
2017-04-10 11:50:00,9.06,9.09,9.06,9.07,527750.0,9.06,9.09,9.06,9.07,527750.0
2017-04-10 11:55:00,9.08,9.08,9.07,9.07,304900.0,9.08,9.08,9.07,9.07,304900.0
2017-04-10 12:00:00,9.08,9.1,9.07,9.1,309050.0,9.08,9.1,9.07,9.1,309050.0
2017-04-10 12:05:00,9.09,9.09,9.08,9.08,253800.0,9.09,9.09,9.08,9.08,253800.0
2017-04-10 12:10:00,9.08,9.08,9.05,9.05,513650.0,9.08,9.08,9.05,9.05,513650.0
2017-04-10 12:15:00,9.05,9.07,9.05,9.06,190000.0,9.05,9.07,9.05,9.06,190000.0
2017-04-10 12:20:00,9.06,9.06,9.06,9.06,249900.0,9.06,9.06,9.06,9.06,249900.0
2017-04-10 12:25:00,9.06,9.07,9.06,9.07,287300.0,9.06,9.07,9.06,9.07,287300.0
2017-04-10 12:30:00,9.07,9.08,9.07,9.08,342350.0,9.07,9.08,9.07,9.08,342350.0
2017-04-10 12:35:00,9.08,9.08,9.08,9.08,196000.0,9.08,9.08,9.08,9.08,196000.0
2017-04-10 12:40:00,9.08,9.08,9.08,9.08,161500.0,9.08,9.08,9.08,9.08,161500.0
2017-04-10 12:45:00,9.08,9.09,9.08,9.09,130000.0,9.08,9.09,9.08,9.09,130000.0
2017-04-10 12:50:00,9.09,9.09,9.08,9.08,15000.0,9.09,9.09,9.08,9.08,15000.0
2017-04-10 12:55:00,9.09,9.09,9.09,9.09,92950.0,9.09,9.09,9.09,9.09,92950.0
2017-04-10 13:00:00,9.1,9.1,9.09,9.1,80000.0,9.1,9.1,9.09,9.1,80000.0
2017-04-10 13:05:00,9.1,9.11,9.1,9.11,327250.0,9.1,9.11,9.1,9.11,327250.0
2017-04-10 13:10:00,9.11,9.11,9.1,9.11,118700.0,9.11,9.11,9.1,9.11,118700.0
2017-04-10 13:15:00,9.1,9.11,9.1,9.11,177500.0,9.1,9.11,9.1,9.11,177500.0
2017-04-10 13:20:00,9.11,9.11,9.11,9.11,317300.0,9.11,9.11,9.11,9.11,317300.0
2017-04-10 13:25:00,9.11,9.11,9.11,9.11,107500.0,9.11,9.11,9.11,9.11,107500.0
2017-04-10 13:30:00,9.11,9.12,9.11,9.11,175000.0,9.11,9.12,9.11,9.11,175000.0
2017-04-10 13:35:00,9.11,9.13,9.11,9.12,376350.0,9.11,9.13,9.11,9.12,376350.0
2017-04-10 13:40:00,9.11,9.12,9.11,9.12,240350.0,9.11,9.12,9.11,9.12,240350.0
2017-04-10 13:45:00,9.12,9.12,9.11,9.12,235100.0,9.12,9.12,9.11,9.12,235100.0
2017-04-10 13:50:00,9.12,9.12,9.12,9.12,35000.0,9.12,9.12,9.12,9.12,35000.0
2017-04-10 13:55:00,9.12,9.14,9.12,9.14,300800.0,9.12,9.14,9.12,9.14,300800.0
2017-04-10 14:00:00,9.14,9.14,9.12,9.12,352300.0,9.14,9.14,9.12,9.12,352300.0
2017-04-10 14:05:00,9.12,9.13,9.11,9.11,193700.0,9.12,9.13,9.11,9.11,193700.0
2017-04-10 14:10:00,9.11,9.12,9.11,9.12,126100.0,9.11,9.12,9.11,9.12,126100.0
2017-04-10 14:15:00,9.12,9.13,9.12,9.13,80000.0,9.12,9.13,9.12,9.13,80000.0
2017-04-10 14:20:00,9.13,9.13,9.12,9.12,170650.0,9.13,9.13,9.12,9.12,170650.0
2017-04-10 14:25:00,9.12,9.12,9.11,9.11,195950.0,9.12,9.12,9.11,9.11,195950.0
2017-04-10 14:30:00,9.12,9.13,9.12,9.12,135400.0,9.12,9.13,9.12,9.12,135400.0
2017-04-10 14:35:00,9.12,9.12,9.11,9.11,45000.0,9.12,9.12,9.11,9.11,45000.0
2017-04-10 14:40:00,9.11,9.12,9.11,9.12,145000.0,9.11,9.12,9.11,9.12,145000.0
2017-04-10 14:45:00,9.12,9.12,9.12,9.12,55000.0,9.12,9.12,9.12,9.12,55000.0
2017-04-10 14:50:00,9.12,9.13,9.12,9.12,316550.0,9.12,9.13,9.12,9.12,316550.0
2017-04-10 14:55:00,9.13,9.13,9.12,9.12,408250.0,9.13,9.13,9.12,9.12,408250.0
2017-04-10 15:00:00,9.12,9.12,9.12,9.12,223900.0,9.12,9.12,9.12,9.12,223900.0
2017-04-10 15:05:00,9.12,9.12,9.12,9.12,380900.0,9.12,9.12,9.12,9.12,380900.0
2017-04-10 15:10:00,9.12,9.12,9.11,9.11,397000.0,9.12,9.12,9.11,9.11,397000.0
2017-04-10 15:15:00,9.11,9.12,9.11,9.11,238250.0,9.11,9.12,9.11,9.11,238250.0
2017-04-10 15:20:00,9.11,9.11,9.09,9.09,230000.0,9.11,9.11,9.09,9.09,230000.0
2017-04-10 15:25:00,9.1,9.1,9.1,9.1,135450.0,9.1,9.1,9.1,9.1,135450.0
2017-04-10 15:30:00,9.1,9.1,9.09,9.1,373300.0,9.1,9.1,9.09,9.1,373300.0
2017-04-10 15:35:00,9.1,9.1,9.1,9.1,215000.0,9.1,9.1,9.1,9.1,215000.0
2017-04-10 15:40:00,9.1,9.1,9.09,9.09,300450.0,9.1,9.1,9.09,9.09,300450.0
2017-04-10 15:45:00,9.1,9.1,9.09,9.09,811250.0,9.1,9.1,9.09,9.09,811250.0
2017-04-10 15:50:00,9.09,9.09,9.08,9.08,615000.0,9.09,9.09,9.08,9.08,615000.0
2017-04-10 15:55:00,9.08,9.09,9.08,9.09,1315100.0,9.08,9.09,9.08,9.09,1315100.0
2017-04-11 09:30:00,9.1,9.17,9.1,9.16,1424350.0,9.1,9.17,9.1,9.16,1424350.0
2017-04-11 09:35:00,9.16,9.2,9.15,9.17,852300.0,9.16,9.2,9.15,9.17,852300.0
2017-04-11 09:40:00,9.17,9.18,9.11,9.11,606700.0,9.17,9.18,9.11,9.11,606700.0
2017-04-11 09:45:00,9.11,9.11,9.06,9.06,596100.0,9.11,9.11,9.06,9.06,596100.0
2017-04-11 09:50:00,9.06,9.06,9.05,9.06,711100.0,9.06,9.06,9.05,9.06,711100.0
2017-04-11 09:55:00,9.06,9.06,9.03,9.06,776750.0,9.06,9.06,9.03,9.06,776750.0
2017-04-11 10:00:00,9.06,9.06,9.04,9.05,514850.0,9.06,9.06,9.04,9.05,514850.0
2017-04-11 10:05:00,9.05,9.06,9.04,9.05,211250.0,9.05,9.06,9.04,9.05,211250.0
2017-04-11 10:10:00,9.04,9.05,9.04,9.04,254750.0,9.04,9.05,9.04,9.04,254750.0
2017-04-11 10:15:00,9.05,9.05,9.01,9.02,516050.0,9.05,9.05,9.01,9.02,516050.0
2017-04-11 10:20:00,9.03,9.03,8.99,9.0,353200.0,9.03,9.03,8.99,9.0,353200.0
2017-04-11 10:25:00,9.0,9.0,8.98,8.99,205000.0,9.0,9.0,8.98,8.99,205000.0
2017-04-11 10:30:00,8.99,8.99,8.97,8.97,475900.0,8.99,8.99,8.97,8.97,475900.0
2017-04-11 10:35:00,8.97,8.99,8.96,8.99,685150.0,8.97,8.99,8.96,8.99,685150.0
2017-04-11 10:40:00,8.98,8.98,8.96,8.97,715200.0,8.98,8.98,8.96,8.97,715200.0
2017-04-11 10:45:00,8.97,8.99,8.96,8.97,841950.0,8.97,8.99,8.96,8.97,841950.0
2017-04-11 10:50:00,8.96,8.96,8.94,8.94,415550.0,8.96,8.96,8.94,8.94,415550.0
2017-04-11 10:55:00,8.94,8.95,8.93,8.94,630550.0,8.94,8.95,8.93,8.94,630550.0
2017-04-11 11:00:00,8.95,8.97,8.94,8.96,777050.0,8.95,8.97,8.94,8.96,777050.0
2017-04-11 11:05:00,8.97,8.99,8.97,8.99,186950.0,8.97,8.99,8.97,8.99,186950.0
2017-04-11 11:10:00,8.99,8.99,8.98,8.99,209150.0,8.99,8.99,8.98,8.99,209150.0
2017-04-11 11:15:00,8.98,8.99,8.98,8.98,420150.0,8.98,8.99,8.98,8.98,420150.0
2017-04-11 11:20:00,8.98,8.98,8.97,8.98,265750.0,8.98,8.98,8.97,8.98,265750.0
2017-04-11 11:25:00,8.97,8.98,8.97,8.98,371200.0,8.97,8.98,8.97,8.98,371200.0
2017-04-11 11:30:00,8.98,8.98,8.97,8.97,68750.0,8.98,8.98,8.97,8.97,68750.0
2017-04-11 11:35:00,8.98,8.99,8.97,8.97,424800.0,8.98,8.99,8.97,8.97,424800.0
2017-04-11 11:40:00,8.97,8.97,8.97,8.97,61000.0,8.97,8.97,8.97,8.97,61000.0
2017-04-11 11:45:00,8.98,8.98,8.97,8.98,528550.0,8.98,8.98,8.97,8.98,528550.0
2017-04-11 11:50:00,8.98,8.99,8.97,8.97,303750.0,8.98,8.99,8.97,8.97,303750.0
2017-04-11 11:55:00,8.97,8.97,8.95,8.95,269900.0,8.97,8.97,8.95,8.95,269900.0
2017-04-11 12:00:00,8.96,8.96,8.95,8.95,265600.0,8.96,8.96,8.95,8.95,265600.0
2017-04-11 12:05:00,8.96,8.96,8.95,8.96,225000.0,8.96,8.96,8.95,8.96,225000.0
2017-04-11 12:10:00,8.96,8.96,8.95,8.96,211800.0,8.96,8.96,8.95,8.96,211800.0
2017-04-11 12:15:00,8.96,8.96,8.96,8.96,168800.0,8.96,8.96,8.96,8.96,168800.0
2017-04-11 12:20:00,8.96,8.96,8.96,8.96,302500.0,8.96,8.96,8.96,8.96,302500.0
2017-04-11 12:25:00,8.96,8.96,8.93,8.93,632250.0,8.96,8.96,8.93,8.93,632250.0
2017-04-11 12:30:00,8.93,8.95,8.91,8.91,726900.0,8.93,8.95,8.91,8.91,726900.0
2017-04-11 12:35:00,8.92,8.92,8.9,8.91,665000.0,8.92,8.92,8.9,8.91,665000.0
2017-04-11 12:40:00,8.91,8.95,8.91,8.95,1570650.0,8.91,8.95,8.91,8.95,1570650.0
2017-04-11 12:45:00,8.96,8.97,8.95,8.96,99350.0,8.96,8.97,8.95,8.96,99350.0
2017-04-11 12:50:00,8.96,8.97,8.96,8.97,318950.0,8.96,8.97,8.96,8.97,318950.0
2017-04-11 12:55:00,8.96,8.98,8.96,8.98,312000.0,8.96,8.98,8.96,8.98,312000.0
2017-04-11 13:00:00,8.98,8.98,8.98,8.98,80000.0,8.98,8.98,8.98,8.98,80000.0
2017-04-11 13:05:00,8.99,9.0,8.99,9.0,567400.0,8.99,9.0,8.99,9.0,567400.0
2017-04-11 13:10:00,9.0,9.01,9.0,9.01,68500.0,9.0,9.01,9.0,9.01,68500.0
2017-04-11 13:15:00,9.01,9.02,9.0,9.0,477250.0,9.01,9.02,9.0,9.0,477250.0
2017-04-11 13:20:00,9.0,9.01,9.0,9.0,234050.0,9.0,9.01,9.0,9.0,234050.0
2017-04-11 13:25:00,8.99,8.99,8.98,8.99,306300.0,8.99,8.99,8.98,8.99,306300.0
2017-04-11 13:30:00,8.99,9.0,8.99,9.0,217950.0,8.99,9.0,8.99,9.0,217950.0
2017-04-11 13:35:00,9.0,9.0,8.99,8.99,60800.0,9.0,9.0,8.99,8.99,60800.0
2017-04-11 13:40:00,9.0,9.0,8.99,8.99,360000.0,9.0,9.0,8.99,8.99,360000.0
2017-04-11 13:45:00,8.99,8.99,8.99,8.99,70000.0,8.99,8.99,8.99,8.99,70000.0
2017-04-11 13:50:00,8.99,9.0,8.99,9.0,70500.0,8.99,9.0,8.99,9.0,70500.0
2017-04-11 13:55:00,9.01,9.01,9.0,9.01,95000.0,9.01,9.01,9.0,9.01,95000.0
2017-04-11 14:00:00,9.01,9.02,9.01,9.02,105000.0,9.01,9.02,9.01,9.02,105000.0
2017-04-11 14:05:00,9.02,9.03,9.02,9.03,125450.0,9.02,9.03,9.02,9.03,125450.0
2017-04-11 14:10:00,9.03,9.03,8.99,8.99,343050.0,9.03,9.03,8.99,8.99,343050.0
2017-04-11 14:15:00,9.0,9.02,9.0,9.01,382600.0,9.0,9.02,9.0,9.01,382600.0
2017-04-11 14:20:00,9.02,9.02,9.01,9.02,45000.0,9.02,9.02,9.01,9.02,45000.0
2017-04-11 14:25:00,9.03,9.04,9.02,9.04,380750.0,9.03,9.04,9.02,9.04,380750.0
2017-04-11 14:30:00,9.04,9.04,9.02,9.03,451700.0,9.04,9.04,9.02,9.03,451700.0
2017-04-11 14:35:00,9.02,9.03,9.01,9.02,357150.0,9.02,9.03,9.01,9.02,357150.0
2017-04-11 14:40:00,9.02,9.03,9.02,9.03,115800.0,9.02,9.03,9.02,9.03,115800.0
2017-04-11 14:45:00,9.03,9.03,9.03,9.03,140000.0,9.03,9.03,9.03,9.03,140000.0
2017-04-11 14:50:00,9.04,9.04,9.02,9.02,445000.0,9.04,9.04,9.02,9.02,445000.0
2017-04-11 14:55:00,9.02,9.03,9.02,9.02,325250.0,9.02,9.03,9.02,9.02,325250.0
2017-04-11 15:00:00,9.02,9.03,9.02,9.03,75000.0,9.02,9.03,9.02,9.03,75000.0
2017-04-11 15:05:00,9.03,9.03,9.02,9.03,57900.0,9.03,9.03,9.02,9.03,57900.0
2017-04-11 15:10:00,9.03,9.03,9.02,9.02,190000.0,9.03,9.03,9.02,9.02,190000.0
2017-04-11 15:15:00,9.02,9.03,9.02,9.03,156500.0,9.02,9.03,9.02,9.03,156500.0
2017-04-11 15:20:00,9.02,9.03,9.02,9.03,171600.0,9.02,9.03,9.02,9.03,171600.0
2017-04-11 15:25:00,9.03,9.04,9.03,9.03,335350.0,9.03,9.04,9.03,9.03,335350.0
2017-04-11 15:30:00,9.03,9.03,9.02,9.03,389500.0,9.03,9.03,9.02,9.03,389500.0
2017-04-11 15:35:00,9.03,9.05,9.03,9.04,182000.0,9.03,9.05,9.03,9.04,182000.0
2017-04-11 15:40:00,9.04,9.04,9.04,9.04,122500.0,9.04,9.04,9.04,9.04,122500.0
2017-04-11 15:45:00,9.04,9.05,9.04,9.05,549000.0,9.04,9.05,9.04,9.05,549000.0
2017-04-11 15:50:00,9.04,9.05,9.04,9.05,540650.0,9.04,9.05,9.04,9.05,540650.0
2017-04-11 15:55:00,9.05,9.06,9.05,9.06,1373550.0,9.05,9.06,9.05,9.06,1373550.0
2017-04-12 09:30:00,9.04,9.06,9.01,9.03,552550.0,9.04,9.06,9.01,9.03,552550.0
2017-04-12 09:35:00,9.04,9.11,9.02,9.11,662650.0,9.04,9.11,9.02,9.11,662650.0
2017-04-12 09:40:00,9.11,9.13,9.08,9.1,691500.0,9.11,9.13,9.08,9.1,691500.0
2017-04-12 09:45:00,9.11,9.13,9.11,9.11,484850.0,9.11,9.13,9.11,9.11,484850.0
2017-04-12 09:50:00,9.12,9.15,9.12,9.14,442900.0,9.12,9.15,9.12,9.14,442900.0
2017-04-12 09:55:00,9.14,9.17,9.13,9.13,816550.0,9.14,9.17,9.13,9.13,816550.0
2017-04-12 10:00:00,9.14,9.15,9.13,9.14,245950.0,9.14,9.15,9.13,9.14,245950.0
2017-04-12 10:05:00,9.15,9.15,9.14,9.15,111850.0,9.15,9.15,9.14,9.15,111850.0
2017-04-12 10:10:00,9.15,9.15,9.12,9.13,309300.0,9.15,9.15,9.12,9.13,309300.0
2017-04-12 10:15:00,9.13,9.14,9.12,9.14,231900.0,9.13,9.14,9.12,9.14,231900.0
2017-04-12 10:20:00,9.14,9.15,9.14,9.14,395850.0,9.14,9.15,9.14,9.14,395850.0
2017-04-12 10:25:00,9.14,9.16,9.13,9.14,365100.0,9.14,9.16,9.13,9.14,365100.0
2017-04-12 10:30:00,9.14,9.14,9.12,9.12,715000.0,9.14,9.14,9.12,9.12,715000.0
2017-04-12 10:35:00,9.11,9.12,9.11,9.12,325000.0,9.11,9.12,9.11,9.12,325000.0
2017-04-12 10:40:00,9.12,9.12,9.11,9.11,300450.0,9.12,9.12,9.11,9.11,300450.0
2017-04-12 10:45:00,9.1,9.12,9.09,9.11,473300.0,9.1,9.12,9.09,9.11,473300.0
2017-04-12 10:50:00,9.11,9.12,9.1,9.11,274900.0,9.11,9.12,9.1,9.11,274900.0
2017-04-12 10:55:00,9.1,9.1,9.09,9.09,211050.0,9.1,9.1,9.09,9.09,211050.0
2017-04-12 11:00:00,9.09,9.1,9.08,9.09,516600.0,9.09,9.1,9.08,9.09,516600.0
2017-04-12 11:05:00,9.1,9.11,9.09,9.11,175000.0,9.1,9.11,9.09,9.11,175000.0
2017-04-12 11:10:00,9.11,9.11,9.09,9.1,156650.0,9.11,9.11,9.09,9.1,156650.0
2017-04-12 11:15:00,9.1,9.12,9.1,9.11,292350.0,9.1,9.12,9.1,9.11,292350.0
2017-04-12 11:20:00,9.11,9.12,9.1,9.11,303150.0,9.11,9.12,9.1,9.11,303150.0
2017-04-12 11:25:00,9.11,9.11,9.1,9.1,40000.0,9.11,9.11,9.1,9.1,40000.0
2017-04-12 11:30:00,9.1,9.11,9.09,9.11,188800.0,9.1,9.11,9.09,9.11,188800.0
2017-04-12 11:35:00,9.1,9.11,9.1,9.11,94850.0,9.1,9.11,9.1,9.11,94850.0
2017-04-12 11:40:00,9.1,9.11,9.1,9.1,115650.0,9.1,9.11,9.1,9.1,115650.0
2017-04-12 11:45:00,9.1,9.11,9.1,9.1,292100.0,9.1,9.11,9.1,9.1,292100.0
2017-04-12 11:50:00,9.1,9.1,9.09,9.1,45000.0,9.1,9.1,9.09,9.1,45000.0
2017-04-12 11:55:00,9.1,9.12,9.09,9.1,74850.0,9.1,9.12,9.09,9.1,74850.0
2017-04-12 12:00:00,9.11,9.11,9.1,9.11,84850.0,9.11,9.11,9.1,9.11,84850.0
2017-04-12 12:05:00,9.12,9.13,9.12,9.12,104150.0,9.12,9.13,9.12,9.12,104150.0
2017-04-12 12:10:00,9.12,9.13,9.11,9.12,235700.0,9.12,9.13,9.11,9.12,235700.0
2017-04-12 12:15:00,9.12,9.13,9.12,9.12,35000.0,9.12,9.13,9.12,9.12,35000.0
2017-04-12 12:20:00,9.13,9.13,9.13,9.13,15000.0,9.13,9.13,9.13,9.13,15000.0
2017-04-12 12:25:00,9.12,9.14,9.12,9.13,167500.0,9.12,9.14,9.12,9.13,167500.0
2017-04-12 12:30:00,9.12,9.12,9.1,9.12,160000.0,9.12,9.12,9.1,9.12,160000.0
2017-04-12 12:35:00,9.12,9.12,9.1,9.1,246900.0,9.12,9.12,9.1,9.1,246900.0
2017-04-12 12:40:00,9.1,9.1,9.09,9.1,117650.0,9.1,9.1,9.09,9.1,117650.0
2017-04-12 12:45:00,9.1,9.1,9.09,9.1,262200.0,9.1,9.1,9.09,9.1,262200.0
2017-04-12 12:50:00,9.1,9.12,9.1,9.12,110000.0,9.1,9.12,9.1,9.12,110000.0
2017-04-12 12:55:00,9.11,9.11,9.1,9.1,30000.0,9.11,9.11,9.1,9.1,30000.0
2017-04-12 13:00:00,9.11,9.13,9.11,9.13,513350.0,9.11,9.13,9.11,9.13,513350.0
2017-04-12 13:05:00,9.13,9.13,9.13,9.13,268400.0,9.13,9.13,9.13,9.13,268400.0
2017-04-12 13:10:00,9.13,9.13,9.12,9.12,410000.0,9.13,9.13,9.12,9.12,410000.0
2017-04-12 13:15:00,9.12,9.13,9.12,9.13,10000.0,9.12,9.13,9.12,9.13,10000.0
2017-04-12 13:20:00,9.13,9.13,9.11,9.12,110950.0,9.13,9.13,9.11,9.12,110950.0
2017-04-12 13:25:00,9.12,9.13,9.12,9.13,183700.0,9.12,9.13,9.12,9.13,183700.0
2017-04-12 13:30:00,9.13,9.13,9.13,9.13,152700.0,9.13,9.13,9.13,9.13,152700.0
2017-04-12 13:35:00,9.13,9.15,9.13,9.15,163850.0,9.13,9.15,9.13,9.15,163850.0
2017-04-12 13:40:00,9.15,9.15,9.14,9.14,188250.0,9.15,9.15,9.14,9.14,188250.0
2017-04-12 13:45:00,9.15,9.15,9.14,9.15,287150.0,9.15,9.15,9.14,9.15,287150.0
2017-04-12 13:50:00,9.15,9.16,9.15,9.16,196100.0,9.15,9.16,9.15,9.16,196100.0
2017-04-12 13:55:00,9.16,9.18,9.16,9.18,266850.0,9.16,9.18,9.16,9.18,266850.0
2017-04-12 14:00:00,9.18,9.18,9.15,9.16,250350.0,9.18,9.18,9.15,9.16,250350.0
2017-04-12 14:05:00,9.16,9.18,9.16,9.18,283600.0,9.16,9.18,9.16,9.18,283600.0
2017-04-12 14:10:00,9.17,9.18,9.17,9.17,254650.0,9.17,9.18,9.17,9.17,254650.0
2017-04-12 14:15:00,9.17,9.17,9.15,9.16,191400.0,9.17,9.17,9.15,9.16,191400.0
2017-04-12 14:20:00,9.16,9.17,9.16,9.16,35000.0,9.16,9.17,9.16,9.16,35000.0
2017-04-12 14:25:00,9.16,9.16,9.15,9.16,140050.0,9.16,9.16,9.15,9.16,140050.0
2017-04-12 14:30:00,9.16,9.17,9.16,9.17,163400.0,9.16,9.17,9.16,9.17,163400.0
2017-04-12 14:35:00,9.17,9.18,9.16,9.16,343050.0,9.17,9.18,9.16,9.16,343050.0
2017-04-12 14:40:00,9.16,9.16,9.15,9.16,278700.0,9.16,9.16,9.15,9.16,278700.0
2017-04-12 14:45:00,9.16,9.16,9.14,9.14,209900.0,9.16,9.16,9.14,9.14,209900.0
2017-04-12 14:50:00,9.14,9.16,9.14,9.16,312600.0,9.14,9.16,9.14,9.16,312600.0
2017-04-12 14:55:00,9.17,9.17,9.16,9.16,255050.0,9.17,9.17,9.16,9.16,255050.0
2017-04-12 15:00:00,9.17,9.18,9.17,9.18,303200.0,9.17,9.18,9.17,9.18,303200.0
2017-04-12 15:05:00,9.18,9.18,9.17,9.17,366100.0,9.18,9.18,9.17,9.17,366100.0
2017-04-12 15:10:00,9.17,9.17,9.15,9.16,223400.0,9.17,9.17,9.15,9.16,223400.0
2017-04-12 15:15:00,9.15,9.16,9.15,9.15,188400.0,9.15,9.16,9.15,9.15,188400.0
2017-04-12 15:20:00,9.15,9.17,9.15,9.16,275800.0,9.15,9.17,9.15,9.16,275800.0
2017-04-12 15:25:00,9.17,9.17,9.15,9.16,252550.0,9.17,9.17,9.15,9.16,252550.0
2017-04-12 15:30:00,9.16,9.17,9.15,9.15,285050.0,9.16,9.17,9.15,9.15,285050.0
2017-04-12 15:35:00,9.15,9.16,9.15,9.15,528600.0,9.15,9.16,9.15,9.15,528600.0
2017-04-12 15:40:00,9.15,9.15,9.14,9.15,633750.0,9.15,9.15,9.14,9.15,633750.0
2017-04-12 15:45:00,9.15,9.15,9.14,9.15,423350.0,9.15,9.15,9.14,9.15,423350.0
2017-04-12 15:50:00,9.15,9.17,9.15,9.16,1192950.0,9.15,9.17,9.15,9.16,1192950.0
2017-04-12 15:55:00,9.16,9.17,9.16,9.16,2402950.0,9.16,9.17,9.16,9.16,2402950.0
2017-04-13 09:30:00,9.14,9.15,9.11,9.13,620550.0,9.14,9.15,9.11,9.13,620550.0
2017-04-13 09:35:00,9.14,9.14,9.13,9.13,252100.0,9.14,9.14,9.13,9.13,252100.0
2017-04-13 09:40:00,9.14,9.16,9.14,9.15,107600.0,9.14,9.16,9.14,9.15,107600.0
2017-04-13 09:45:00,9.15,9.18,9.15,9.18,361250.0,9.15,9.18,9.15,9.18,361250.0
2017-04-13 09:50:00,9.17,9.23,9.17,9.2,934150.0,9.17,9.23,9.17,9.2,934150.0
2017-04-13 09:55:00,9.22,9.22,9.2,9.2,767200.0,9.22,9.22,9.2,9.2,767200.0
2017-04-13 10:00:00,9.21,9.25,9.2,9.25,755100.0,9.21,9.25,9.2,9.25,755100.0
2017-04-13 10:05:00,9.24,9.25,9.23,9.23,438300.0,9.24,9.25,9.23,9.23,438300.0
2017-04-13 10:10:00,9.23,9.24,9.22,9.23,297450.0,9.23,9.24,9.22,9.23,297450.0
2017-04-13 10:15:00,9.24,9.25,9.23,9.24,578200.0,9.24,9.25,9.23,9.24,578200.0
2017-04-13 10:20:00,9.24,9.24,9.22,9.23,285200.0,9.24,9.24,9.22,9.23,285200.0
2017-04-13 10:25:00,9.23,9.24,9.22,9.23,335400.0,9.23,9.24,9.22,9.23,335400.0
2017-04-13 10:30:00,9.22,9.24,9.22,9.23,173200.0,9.22,9.24,9.22,9.23,173200.0
2017-04-13 10:35:00,9.23,9.23,9.22,9.22,238650.0,9.23,9.23,9.22,9.22,238650.0
2017-04-13 10:40:00,9.22,9.24,9.22,9.24,144000.0,9.22,9.24,9.22,9.24,144000.0
2017-04-13 10:45:00,9.24,9.25,9.24,9.24,135000.0,9.24,9.25,9.24,9.24,135000.0
2017-04-13 10:50:00,9.24,9.26,9.24,9.26,603650.0,9.24,9.26,9.24,9.26,603650.0
2017-04-13 10:55:00,9.26,9.27,9.26,9.27,240000.0,9.26,9.27,9.26,9.27,240000.0
2017-04-13 11:00:00,9.27,9.3,9.27,9.3,675150.0,9.27,9.3,9.27,9.3,675150.0
2017-04-13 11:05:00,9.3,9.3,9.28,9.29,355350.0,9.3,9.3,9.28,9.29,355350.0
2017-04-13 11:10:00,9.29,9.3,9.29,9.3,322650.0,9.29,9.3,9.29,9.3,322650.0
2017-04-13 11:15:00,9.3,9.3,9.28,9.28,405400.0,9.3,9.3,9.28,9.28,405400.0
2017-04-13 11:20:00,9.28,9.29,9.27,9.27,224450.0,9.28,9.29,9.27,9.27,224450.0
2017-04-13 11:25:00,9.27,9.28,9.25,9.25,349850.0,9.27,9.28,9.25,9.25,349850.0
2017-04-13 11:30:00,9.26,9.27,9.26,9.27,165550.0,9.26,9.27,9.26,9.27,165550.0
2017-04-13 11:35:00,9.27,9.27,9.26,9.26,424000.0,9.27,9.27,9.26,9.26,424000.0
2017-04-13 11:40:00,9.26,9.26,9.26,9.26,111750.0,9.26,9.26,9.26,9.26,111750.0
2017-04-13 11:45:00,9.26,9.27,9.25,9.27,482600.0,9.26,9.27,9.25,9.27,482600.0
2017-04-13 11:50:00,9.27,9.32,9.27,9.31,1287300.0,9.27,9.32,9.27,9.31,1287300.0
2017-04-13 11:55:00,9.31,9.31,9.3,9.31,532550.0,9.31,9.31,9.3,9.31,532550.0
2017-04-13 12:00:00,9.31,9.32,9.3,9.31,485300.0,9.31,9.32,9.3,9.31,485300.0
2017-04-13 12:05:00,9.3,9.31,9.3,9.31,454550.0,9.3,9.31,9.3,9.31,454550.0
2017-04-13 12:10:00,9.31,9.33,9.3,9.31,611750.0,9.31,9.33,9.3,9.31,611750.0
2017-04-13 12:15:00,9.31,9.33,9.31,9.33,182000.0,9.31,9.33,9.31,9.33,182000.0
2017-04-13 12:20:00,9.32,9.32,9.31,9.31,670000.0,9.32,9.32,9.31,9.31,670000.0
2017-04-13 12:25:00,9.31,9.32,9.31,9.32,305000.0,9.31,9.32,9.31,9.32,305000.0
2017-04-13 12:30:00,9.32,9.32,9.31,9.31,231500.0,9.32,9.32,9.31,9.31,231500.0
2017-04-13 12:35:00,9.31,9.31,9.31,9.31,200000.0,9.31,9.31,9.31,9.31,200000.0
2017-04-13 12:40:00,9.31,9.31,9.29,9.29,854750.0,9.31,9.31,9.29,9.29,854750.0
2017-04-13 12:45:00,9.29,9.29,9.28,9.29,382500.0,9.29,9.29,9.28,9.29,382500.0
2017-04-13 12:50:00,9.29,9.29,9.28,9.28,195550.0,9.29,9.29,9.28,9.28,195550.0
2017-04-13 12:55:00,9.28,9.31,9.28,9.31,668700.0,9.28,9.31,9.28,9.31,668700.0
2017-04-13 13:00:00,9.31,9.31,9.29,9.3,567100.0,9.31,9.31,9.29,9.3,567100.0
2017-04-13 13:05:00,9.29,9.3,9.28,9.29,422750.0,9.29,9.3,9.28,9.29,422750.0
2017-04-13 13:10:00,9.29,9.3,9.29,9.3,457350.0,9.29,9.3,9.29,9.3,457350.0
2017-04-13 13:15:00,9.3,9.3,9.29,9.29,335250.0,9.3,9.3,9.29,9.29,335250.0
2017-04-13 13:20:00,9.3,9.3,9.29,9.3,260000.0,9.3,9.3,9.29,9.3,260000.0
2017-04-13 13:25:00,9.3,9.31,9.29,9.3,381700.0,9.3,9.31,9.29,9.3,381700.0
2017-04-13 13:30:00,9.31,9.33,9.31,9.33,1209900.0,9.31,9.33,9.31,9.33,1209900.0
2017-04-13 13:35:00,9.32,9.33,9.32,9.33,515400.0,9.32,9.33,9.32,9.33,515400.0
2017-04-13 13:40:00,9.34,9.34,9.31,9.32,685600.0,9.34,9.34,9.31,9.32,685600.0
2017-04-13 13:45:00,9.32,9.32,9.29,9.3,477150.0,9.32,9.32,9.29,9.3,477150.0
2017-04-13 13:50:00,9.3,9.3,9.28,9.28,251850.0,9.3,9.3,9.28,9.28,251850.0
2017-04-13 13:55:00,9.28,9.29,9.28,9.28,415700.0,9.28,9.29,9.28,9.28,415700.0
2017-04-13 14:00:00,9.28,9.28,9.27,9.28,614800.0,9.28,9.28,9.27,9.28,614800.0
2017-04-13 14:05:00,9.28,9.3,9.28,9.29,125000.0,9.28,9.3,9.28,9.29,125000.0
2017-04-13 14:10:00,9.3,9.3,9.29,9.3,413300.0,9.3,9.3,9.29,9.3,413300.0
2017-04-13 14:15:00,9.29,9.31,9.29,9.3,107850.0,9.29,9.31,9.29,9.3,107850.0
2017-04-13 14:20:00,9.3,9.33,9.3,9.32,369000.0,9.3,9.33,9.3,9.32,369000.0
2017-04-13 14:25:00,9.33,9.33,9.32,9.32,165100.0,9.33,9.33,9.32,9.32,165100.0
2017-04-13 14:30:00,9.32,9.32,9.31,9.31,89900.0,9.32,9.32,9.31,9.31,89900.0
2017-04-13 14:35:00,9.31,9.31,9.3,9.31,361400.0,9.31,9.31,9.3,9.31,361400.0
2017-04-13 14:40:00,9.31,9.32,9.31,9.32,381500.0,9.31,9.32,9.31,9.32,381500.0
2017-04-13 14:45:00,9.32,9.32,9.31,9.31,237600.0,9.32,9.32,9.31,9.31,237600.0
2017-04-13 14:50:00,9.31,9.31,9.3,9.31,402500.0,9.31,9.31,9.3,9.31,402500.0
2017-04-13 14:55:00,9.3,9.31,9.3,9.3,445750.0,9.3,9.31,9.3,9.3,445750.0
2017-04-13 15:00:00,9.3,9.31,9.3,9.3,270000.0,9.3,9.31,9.3,9.3,270000.0
2017-04-13 15:05:00,9.3,9.3,9.29,9.29,184500.0,9.3,9.3,9.29,9.29,184500.0
2017-04-13 15:10:00,9.29,9.29,9.29,9.29,320700.0,9.29,9.29,9.29,9.29,320700.0
2017-04-13 15:15:00,9.29,9.3,9.29,9.29,415000.0,9.29,9.3,9.29,9.29,415000.0
2017-04-13 15:20:00,9.29,9.3,9.29,9.3,151250.0,9.29,9.3,9.29,9.3,151250.0
2017-04-13 15:25:00,9.3,9.3,9.3,9.3,197000.0,9.3,9.3,9.3,9.3,197000.0
2017-04-13 15:30:00,9.31,9.31,9.29,9.29,154950.0,9.31,9.31,9.29,9.29,154950.0
2017-04-13 15:35:00,9.29,9.3,9.29,9.29,237500.0,9.29,9.3,9.29,9.29,237500.0
2017-04-13 15:40:00,9.29,9.29,9.28,9.28,977350.0,9.29,9.29,9.28,9.28,977350.0
2017-04-13 15:45:00,9.28,9.28,9.27,9.28,1401650.0,9.28,9.28,9.27,9.28,1401650.0
2017-04-13 15:50:00,9.28,9.28,9.27,9.28,1261950.0,9.28,9.28,9.27,9.28,1261950.0
2017-04-13 15:55:00,9.28,9.29,9.27,9.27,1792200.0,9.28,9.29,9.27,9.27,1792200.0
2017-04-17 09:30:00,9.3,9.32,9.29,9.32,566800.0,9.3,9.32,9.29,9.32,566800.0
2017-04-17 09:35:00,9.33,9.33,9.3,9.3,327950.0,9.33,9.33,9.3,9.3,327950.0
2017-04-17 09:40:00,9.31,9.31,9.29,9.31,241050.0,9.31,9.31,9.29,9.31,241050.0
2017-04-17 09:45:00,9.31,9.31,9.27,9.27,694900.0,9.31,9.31,9.27,9.27,694900.0
2017-04-17 09:50:00,9.26,9.26,9.23,9.25,384700.0,9.26,9.26,9.23,9.25,384700.0
2017-04-17 09:55:00,9.25,9.27,9.25,9.26,246100.0,9.25,9.27,9.25,9.26,246100.0
2017-04-17 10:00:00,9.25,9.26,9.24,9.26,248150.0,9.25,9.26,9.24,9.26,248150.0
2017-04-17 10:05:00,9.27,9.3,9.26,9.3,110550.0,9.27,9.3,9.26,9.3,110550.0
2017-04-17 10:10:00,9.29,9.3,9.29,9.3,236100.0,9.29,9.3,9.29,9.3,236100.0
2017-04-17 10:15:00,9.3,9.31,9.29,9.29,318400.0,9.3,9.31,9.29,9.29,318400.0
2017-04-17 10:20:00,9.28,9.31,9.28,9.3,290700.0,9.28,9.31,9.28,9.3,290700.0
2017-04-17 10:25:00,9.3,9.3,9.29,9.29,99200.0,9.3,9.3,9.29,9.29,99200.0
2017-04-17 10:30:00,9.29,9.32,9.29,9.31,213400.0,9.29,9.32,9.29,9.31,213400.0
2017-04-17 10:35:00,9.31,9.31,9.3,9.31,164550.0,9.31,9.31,9.3,9.31,164550.0
2017-04-17 10:40:00,9.31,9.31,9.3,9.3,129550.0,9.31,9.31,9.3,9.3,129550.0
2017-04-17 10:45:00,9.3,9.3,9.29,9.29,111300.0,9.3,9.3,9.29,9.29,111300.0
2017-04-17 10:50:00,9.29,9.3,9.28,9.29,207100.0,9.29,9.3,9.28,9.29,207100.0
2017-04-17 10:55:00,9.3,9.31,9.29,9.3,205000.0,9.3,9.31,9.29,9.3,205000.0
2017-04-17 11:00:00,9.3,9.31,9.3,9.31,253650.0,9.3,9.31,9.3,9.31,253650.0
2017-04-17 11:05:00,9.31,9.35,9.3,9.32,1367550.0,9.31,9.35,9.3,9.32,1367550.0
2017-04-17 11:10:00,9.32,9.35,9.32,9.33,415000.0,9.32,9.35,9.32,9.33,415000.0
2017-04-17 11:15:00,9.33,9.33,9.32,9.32,456850.0,9.33,9.33,9.32,9.32,456850.0
2017-04-17 11:20:00,9.33,9.33,9.32,9.33,373700.0,9.33,9.33,9.32,9.33,373700.0
2017-04-17 11:25:00,9.33,9.35,9.33,9.35,414900.0,9.33,9.35,9.33,9.35,414900.0
2017-04-17 11:30:00,9.35,9.36,9.34,9.36,184500.0,9.35,9.36,9.34,9.36,184500.0
2017-04-17 11:35:00,9.36,9.38,9.35,9.36,787600.0,9.36,9.38,9.35,9.36,787600.0
2017-04-17 11:40:00,9.37,9.39,9.37,9.39,465450.0,9.37,9.39,9.37,9.39,465450.0
2017-04-17 11:45:00,9.39,9.41,9.39,9.4,1199900.0,9.39,9.41,9.39,9.4,1199900.0
2017-04-17 11:50:00,9.39,9.4,9.39,9.4,295000.0,9.39,9.4,9.39,9.4,295000.0
2017-04-17 11:55:00,9.39,9.4,9.39,9.39,349500.0,9.39,9.4,9.39,9.39,349500.0
2017-04-17 12:00:00,9.39,9.4,9.39,9.4,320600.0,9.39,9.4,9.39,9.4,320600.0
2017-04-17 12:05:00,9.4,9.42,9.4,9.42,407850.0,9.4,9.42,9.4,9.42,407850.0
2017-04-17 12:10:00,9.42,9.43,9.41,9.43,559600.0,9.42,9.43,9.41,9.43,559600.0
2017-04-17 12:15:00,9.42,9.43,9.41,9.42,409350.0,9.42,9.43,9.41,9.42,409350.0
2017-04-17 12:20:00,9.42,9.43,9.42,9.42,238000.0,9.42,9.43,9.42,9.42,238000.0
2017-04-17 12:25:00,9.42,9.43,9.41,9.42,85000.0,9.42,9.43,9.41,9.42,85000.0
2017-04-17 12:30:00,9.41,9.41,9.4,9.41,435550.0,9.41,9.41,9.4,9.41,435550.0
2017-04-17 12:35:00,9.41,9.41,9.41,9.41,137500.0,9.41,9.41,9.41,9.41,137500.0
2017-04-17 12:40:00,9.41,9.42,9.41,9.42,180000.0,9.41,9.42,9.41,9.42,180000.0
2017-04-17 12:45:00,9.42,9.42,9.4,9.4,266100.0,9.42,9.42,9.4,9.4,266100.0
2017-04-17 12:50:00,9.4,9.42,9.4,9.41,184350.0,9.4,9.42,9.4,9.41,184350.0
2017-04-17 12:55:00,9.4,9.42,9.4,9.42,110300.0,9.4,9.42,9.4,9.42,110300.0
2017-04-17 13:00:00,9.41,9.42,9.39,9.41,231650.0,9.41,9.42,9.39,9.41,231650.0
2017-04-17 13:05:00,9.41,9.41,9.4,9.4,130000.0,9.41,9.41,9.4,9.4,130000.0
2017-04-17 13:10:00,9.41,9.41,9.4,9.4,150000.0,9.41,9.41,9.4,9.4,150000.0
2017-04-17 13:15:00,9.4,9.41,9.4,9.41,139100.0,9.4,9.41,9.4,9.41,139100.0
2017-04-17 13:20:00,9.41,9.41,9.41,9.41,244600.0,9.41,9.41,9.41,9.41,244600.0
2017-04-17 13:25:00,9.41,9.41,9.4,9.4,234250.0,9.41,9.41,9.4,9.4,234250.0
2017-04-17 13:30:00,9.41,9.41,9.4,9.4,55000.0,9.41,9.41,9.4,9.4,55000.0
2017-04-17 13:35:00,9.4,9.4,9.39,9.4,181250.0,9.4,9.4,9.39,9.4,181250.0
2017-04-17 13:40:00,9.41,9.41,9.41,9.41,25000.0,9.41,9.41,9.41,9.41,25000.0
2017-04-17 13:45:00,9.4,9.41,9.39,9.4,153100.0,9.4,9.41,9.39,9.4,153100.0
2017-04-17 13:50:00,9.4,9.41,9.4,9.41,50400.0,9.4,9.41,9.4,9.41,50400.0
2017-04-17 13:55:00,9.4,9.41,9.4,9.4,218200.0,9.4,9.41,9.4,9.4,218200.0
2017-04-17 14:00:00,9.4,9.41,9.4,9.41,87500.0,9.4,9.41,9.4,9.41,87500.0
2017-04-17 14:05:00,9.4,9.41,9.4,9.41,110050.0,9.4,9.41,9.4,9.41,110050.0
2017-04-17 14:10:00,9.41,9.41,9.41,9.41,35000.0,9.41,9.41,9.41,9.41,35000.0
2017-04-17 14:15:00,9.41,9.41,9.39,9.39,465000.0,9.41,9.41,9.39,9.39,465000.0
2017-04-17 14:20:00,9.39,9.39,9.38,9.39,233950.0,9.39,9.39,9.38,9.39,233950.0
2017-04-17 14:25:00,9.39,9.4,9.39,9.4,80300.0,9.39,9.4,9.39,9.4,80300.0
2017-04-17 14:30:00,9.4,9.41,9.4,9.4,156900.0,9.4,9.41,9.4,9.4,156900.0
2017-04-17 14:35:00,9.4,9.41,9.39,9.4,187650.0,9.4,9.41,9.39,9.4,187650.0
2017-04-17 14:40:00,9.4,9.4,9.4,9.4,94750.0,9.4,9.4,9.4,9.4,94750.0
2017-04-17 14:45:00,9.4,9.41,9.4,9.41,358250.0,9.4,9.41,9.4,9.41,358250.0
2017-04-17 14:50:00,9.41,9.41,9.41,9.41,111550.0,9.41,9.41,9.41,9.41,111550.0
2017-04-17 14:55:00,9.41,9.41,9.39,9.39,745950.0,9.41,9.41,9.39,9.39,745950.0
2017-04-17 15:00:00,9.4,9.41,9.4,9.4,239750.0,9.4,9.41,9.4,9.4,239750.0
2017-04-17 15:05:00,9.41,9.41,9.41,9.41,134750.0,9.41,9.41,9.41,9.41,134750.0
2017-04-17 15:10:00,9.41,9.41,9.4,9.4,162450.0,9.41,9.41,9.4,9.4,162450.0
2017-04-17 15:15:00,9.41,9.41,9.4,9.41,359450.0,9.41,9.41,9.4,9.41,359450.0
2017-04-17 15:20:00,9.41,9.41,9.4,9.4,223200.0,9.41,9.41,9.4,9.4,223200.0
2017-04-17 15:25:00,9.4,9.41,9.4,9.4,354500.0,9.4,9.41,9.4,9.4,354500.0
2017-04-17 15:30:00,9.4,9.4,9.39,9.4,391300.0,9.4,9.4,9.39,9.4,391300.0
2017-04-17 15:35:00,9.4,9.41,9.4,9.4,686100.0,9.4,9.41,9.4,9.4,686100.0
2017-04-17 15:40:00,9.4,9.41,9.4,9.4,355400.0,9.4,9.41,9.4,9.4,355400.0
2017-04-17 15:45:00,9.4,9.4,9.39,9.4,520300.0,9.4,9.4,9.39,9.4,520300.0
2017-04-17 15:50:00,9.39,9.41,9.39,9.41,776550.0,9.39,9.41,9.39,9.41,776550.0
2017-04-17 15:55:00,9.41,9.41,9.39,9.4,1499750.0,9.41,9.41,9.39,9.4,1499750.0
2017-04-18 09:30:00,9.42,9.43,9.37,9.4,720950.0,9.42,9.43,9.37,9.4,720950.0
2017-04-18 09:35:00,9.4,9.4,9.35,9.35,769350.0,9.4,9.4,9.35,9.35,769350.0
2017-04-18 09:40:00,9.34,9.38,9.31,9.37,802400.0,9.34,9.38,9.31,9.37,802400.0
2017-04-18 09:45:00,9.38,9.4,9.36,9.39,278100.0,9.38,9.4,9.36,9.39,278100.0
2017-04-18 09:50:00,9.39,9.39,9.37,9.37,296600.0,9.39,9.39,9.37,9.37,296600.0
2017-04-18 09:55:00,9.38,9.39,9.38,9.39,130000.0,9.38,9.39,9.38,9.39,130000.0
2017-04-18 10:00:00,9.39,9.4,9.34,9.35,335400.0,9.39,9.4,9.34,9.35,335400.0
2017-04-18 10:05:00,9.35,9.36,9.34,9.36,257150.0,9.35,9.36,9.34,9.36,257150.0
2017-04-18 10:10:00,9.36,9.36,9.33,9.36,495900.0,9.36,9.36,9.33,9.36,495900.0
2017-04-18 10:15:00,9.35,9.35,9.32,9.32,508200.0,9.35,9.35,9.32,9.32,508200.0
2017-04-18 10:20:00,9.32,9.33,9.31,9.32,238250.0,9.32,9.33,9.31,9.32,238250.0
2017-04-18 10:25:00,9.32,9.33,9.3,9.3,375500.0,9.32,9.33,9.3,9.3,375500.0
2017-04-18 10:30:00,9.3,9.31,9.28,9.3,521350.0,9.3,9.31,9.28,9.3,521350.0
2017-04-18 10:35:00,9.3,9.32,9.3,9.32,202500.0,9.3,9.32,9.3,9.32,202500.0
2017-04-18 10:40:00,9.32,9.35,9.32,9.33,290000.0,9.32,9.35,9.32,9.33,290000.0
2017-04-18 10:45:00,9.33,9.34,9.32,9.33,322500.0,9.33,9.34,9.32,9.33,322500.0
2017-04-18 10:50:00,9.33,9.35,9.33,9.35,167550.0,9.33,9.35,9.33,9.35,167550.0
2017-04-18 10:55:00,9.35,9.36,9.34,9.36,322250.0,9.35,9.36,9.34,9.36,322250.0
2017-04-18 11:00:00,9.36,9.37,9.35,9.36,267150.0,9.36,9.37,9.35,9.36,267150.0
2017-04-18 11:05:00,9.36,9.38,9.36,9.38,464500.0,9.36,9.38,9.36,9.38,464500.0
2017-04-18 11:10:00,9.38,9.39,9.37,9.37,252050.0,9.38,9.39,9.37,9.37,252050.0
2017-04-18 11:15:00,9.37,9.38,9.37,9.37,60700.0,9.37,9.38,9.37,9.37,60700.0
2017-04-18 11:20:00,9.37,9.37,9.36,9.36,120550.0,9.37,9.37,9.36,9.36,120550.0
2017-04-18 11:25:00,9.37,9.37,9.35,9.35,174950.0,9.37,9.37,9.35,9.35,174950.0
2017-04-18 11:30:00,9.36,9.36,9.35,9.36,240900.0,9.36,9.36,9.35,9.36,240900.0
2017-04-18 11:35:00,9.35,9.36,9.34,9.35,375800.0,9.35,9.36,9.34,9.35,375800.0
2017-04-18 11:40:00,9.35,9.36,9.35,9.35,518150.0,9.35,9.36,9.35,9.35,518150.0
2017-04-18 11:45:00,9.35,9.35,9.35,9.35,53000.0,9.35,9.35,9.35,9.35,53000.0
2017-04-18 11:50:00,9.35,9.35,9.35,9.35,54200.0,9.35,9.35,9.35,9.35,54200.0
2017-04-18 11:55:00,9.35,9.36,9.35,9.35,319150.0,9.35,9.36,9.35,9.35,319150.0
2017-04-18 12:00:00,9.36,9.37,9.36,9.36,165200.0,9.36,9.37,9.36,9.36,165200.0
2017-04-18 12:05:00,9.36,9.37,9.36,9.36,165000.0,9.36,9.37,9.36,9.36,165000.0
2017-04-18 12:10:00,9.36,9.36,9.35,9.36,85000.0,9.36,9.36,9.35,9.36,85000.0
2017-04-18 12:15:00,9.36,9.37,9.36,9.37,97500.0,9.36,9.37,9.36,9.37,97500.0
2017-04-18 12:20:00,9.37,9.37,9.36,9.37,160000.0,9.37,9.37,9.36,9.37,160000.0
2017-04-18 12:25:00,9.37,9.38,9.37,9.38,137700.0,9.37,9.38,9.37,9.38,137700.0
2017-04-18 12:30:00,9.38,9.38,9.37,9.38,146400.0,9.38,9.38,9.37,9.38,146400.0
2017-04-18 12:35:00,9.38,9.38,9.37,9.37,170000.0,9.38,9.38,9.37,9.37,170000.0
2017-04-18 12:40:00,9.37,9.37,9.37,9.37,35000.0,9.37,9.37,9.37,9.37,35000.0
2017-04-18 12:45:00,9.37,9.38,9.37,9.37,227450.0,9.37,9.38,9.37,9.37,227450.0
2017-04-18 12:50:00,9.37,9.38,9.37,9.38,115000.0,9.37,9.38,9.37,9.38,115000.0
2017-04-18 12:55:00,9.38,9.38,9.37,9.37,120000.0,9.38,9.38,9.37,9.37,120000.0
2017-04-18 13:00:00,9.37,9.38,9.37,9.37,205000.0,9.37,9.38,9.37,9.37,205000.0
2017-04-18 13:05:00,9.37,9.38,9.36,9.37,196050.0,9.37,9.38,9.36,9.37,196050.0
2017-04-18 13:10:00,9.37,9.38,9.37,9.38,205000.0,9.37,9.38,9.37,9.38,205000.0
2017-04-18 13:15:00,9.38,9.38,9.38,9.38,130000.0,9.38,9.38,9.38,9.38,130000.0
2017-04-18 13:20:00,9.38,9.38,9.36,9.36,337050.0,9.38,9.38,9.36,9.36,337050.0
2017-04-18 13:25:00,9.37,9.37,9.36,9.37,81250.0,9.37,9.37,9.36,9.37,81250.0
2017-04-18 13:30:00,9.37,9.38,9.37,9.37,35750.0,9.37,9.38,9.37,9.37,35750.0
2017-04-18 13:35:00,9.38,9.38,9.36,9.36,165000.0,9.38,9.38,9.36,9.36,165000.0
2017-04-18 13:40:00,9.36,9.37,9.36,9.36,50000.0,9.36,9.37,9.36,9.36,50000.0
2017-04-18 13:45:00,9.36,9.36,9.35,9.35,35000.0,9.36,9.36,9.35,9.35,35000.0
2017-04-18 13:50:00,9.35,9.36,9.34,9.34,115700.0,9.35,9.36,9.34,9.34,115700.0
2017-04-18 13:55:00,9.34,9.35,9.34,9.34,80000.0,9.34,9.35,9.34,9.34,80000.0
2017-04-18 14:00:00,9.34,9.36,9.34,9.35,172750.0,9.34,9.36,9.34,9.35,172750.0
2017-04-18 14:05:00,9.35,9.35,9.35,9.35,40000.0,9.35,9.35,9.35,9.35,40000.0
2017-04-18 14:10:00,9.35,9.35,9.34,9.34,50000.0,9.35,9.35,9.34,9.34,50000.0
2017-04-18 14:15:00,9.35,9.36,9.35,9.36,175000.0,9.35,9.36,9.35,9.36,175000.0
2017-04-18 14:20:00,9.37,9.37,9.36,9.37,46450.0,9.37,9.37,9.36,9.37,46450.0
2017-04-18 14:25:00,9.37,9.37,9.37,9.37,55100.0,9.37,9.37,9.37,9.37,55100.0
2017-04-18 14:30:00,9.37,9.37,9.37,9.37,85000.0,9.37,9.37,9.37,9.37,85000.0
2017-04-18 14:35:00,9.37,9.38,9.37,9.38,184950.0,9.37,9.38,9.37,9.38,184950.0
2017-04-18 14:40:00,9.38,9.38,9.36,9.36,155300.0,9.38,9.38,9.36,9.36,155300.0
2017-04-18 14:45:00,9.36,9.36,9.36,9.36,25000.0,9.36,9.36,9.36,9.36,25000.0
2017-04-18 14:50:00,9.35,9.36,9.35,9.36,60000.0,9.35,9.36,9.35,9.36,60000.0
2017-04-18 14:55:00,9.36,9.36,9.35,9.35,129800.0,9.36,9.36,9.35,9.35,129800.0
2017-04-18 15:00:00,9.35,9.36,9.34,9.35,185200.0,9.35,9.36,9.34,9.35,185200.0
2017-04-18 15:05:00,9.35,9.35,9.35,9.35,6500.0,9.35,9.35,9.35,9.35,6500.0
2017-04-18 15:10:00,9.35,9.35,9.34,9.34,135000.0,9.35,9.35,9.34,9.34,135000.0
2017-04-18 15:15:00,9.35,9.35,9.34,9.35,203650.0,9.35,9.35,9.34,9.35,203650.0
2017-04-18 15:20:00,9.35,9.36,9.35,9.36,202500.0,9.35,9.36,9.35,9.36,202500.0
2017-04-18 15:25:00,9.36,9.36,9.35,9.35,180900.0,9.36,9.36,9.35,9.35,180900.0
2017-04-18 15:30:00,9.36,9.36,9.35,9.36,334950.0,9.36,9.36,9.35,9.36,334950.0
2017-04-18 15:35:00,9.36,9.37,9.36,9.36,225900.0,9.36,9.37,9.36,9.36,225900.0
2017-04-18 15:40:00,9.36,9.36,9.35,9.36,156150.0,9.36,9.36,9.35,9.36,156150.0
2017-04-18 15:45:00,9.36,9.38,9.35,9.37,612400.0,9.36,9.38,9.35,9.37,612400.0
2017-04-18 15:50:00,9.37,9.38,9.37,9.37,362050.0,9.37,9.38,9.37,9.37,362050.0
2017-04-18 15:55:00,9.37,9.37,9.37,9.37,630500.0,9.37,9.37,9.37,9.37,630500.0
2017-04-19 09:30:00,9.48,9.48,9.46,9.47,1455300.0,9.48,9.48,9.46,9.47,1455300.0
2017-04-19 09:35:00,9.47,9.54,9.46,9.52,2442300.0,9.47,9.54,9.46,9.52,2442300.0
2017-04-19 09:40:00,9.52,9.52,9.5,9.51,488650.0,9.52,9.52,9.5,9.51,488650.0
2017-04-19 09:45:00,9.52,9.56,9.5,9.55,1338650.0,9.52,9.56,9.5,9.55,1338650.0
2017-04-19 09:50:00,9.56,9.59,9.56,9.58,2396500.0,9.56,9.59,9.56,9.58,2396500.0
2017-04-19 09:55:00,9.58,9.61,9.58,9.59,1592800.0,9.58,9.61,9.58,9.59,1592800.0
2017-04-19 10:00:00,9.59,9.6,9.58,9.59,777800.0,9.59,9.6,9.58,9.59,777800.0
2017-04-19 10:05:00,9.59,9.6,9.57,9.6,784100.0,9.59,9.6,9.57,9.6,784100.0
2017-04-19 10:10:00,9.6,9.6,9.57,9.57,406900.0,9.6,9.6,9.57,9.57,406900.0
2017-04-19 10:15:00,9.57,9.57,9.55,9.56,431050.0,9.57,9.57,9.55,9.56,431050.0
2017-04-19 10:20:00,9.57,9.59,9.56,9.59,318300.0,9.57,9.59,9.56,9.59,318300.0
2017-04-19 10:25:00,9.59,9.6,9.59,9.6,613500.0,9.59,9.6,9.59,9.6,613500.0
2017-04-19 10:30:00,9.6,9.6,9.56,9.57,585950.0,9.6,9.6,9.56,9.57,585950.0
2017-04-19 10:35:00,9.57,9.57,9.54,9.54,1278000.0,9.57,9.57,9.54,9.54,1278000.0
2017-04-19 10:40:00,9.55,9.56,9.54,9.56,311250.0,9.55,9.56,9.54,9.56,311250.0
2017-04-19 10:45:00,9.55,9.56,9.55,9.55,464700.0,9.55,9.56,9.55,9.55,464700.0
2017-04-19 10:50:00,9.55,9.59,9.55,9.59,524450.0,9.55,9.59,9.55,9.59,524450.0
2017-04-19 10:55:00,9.59,9.59,9.57,9.58,305200.0,9.59,9.59,9.57,9.58,305200.0
2017-04-19 11:00:00,9.58,9.59,9.57,9.58,213950.0,9.58,9.59,9.57,9.58,213950.0
2017-04-19 11:05:00,9.59,9.59,9.58,9.59,677450.0,9.59,9.59,9.58,9.59,677450.0
2017-04-19 11:10:00,9.59,9.59,9.58,9.58,280000.0,9.59,9.59,9.58,9.58,280000.0
2017-04-19 11:15:00,9.58,9.59,9.58,9.58,166650.0,9.58,9.59,9.58,9.58,166650.0
2017-04-19 11:20:00,9.59,9.6,9.59,9.6,302650.0,9.59,9.6,9.59,9.6,302650.0
2017-04-19 11:25:00,9.6,9.6,9.58,9.59,266450.0,9.6,9.6,9.58,9.59,266450.0
2017-04-19 11:30:00,9.59,9.61,9.59,9.6,265500.0,9.59,9.61,9.59,9.6,265500.0
2017-04-19 11:35:00,9.6,9.62,9.6,9.61,413750.0,9.6,9.62,9.6,9.61,413750.0
2017-04-19 11:40:00,9.61,9.62,9.61,9.61,494350.0,9.61,9.62,9.61,9.61,494350.0
2017-04-19 11:45:00,9.61,9.61,9.59,9.59,385000.0,9.61,9.61,9.59,9.59,385000.0
2017-04-19 11:50:00,9.59,9.59,9.57,9.58,380700.0,9.59,9.59,9.57,9.58,380700.0
2017-04-19 11:55:00,9.57,9.59,9.57,9.59,401250.0,9.57,9.59,9.57,9.59,401250.0
2017-04-19 12:00:00,9.59,9.6,9.58,9.58,485950.0,9.59,9.6,9.58,9.58,485950.0
2017-04-19 12:05:00,9.58,9.59,9.57,9.57,1013350.0,9.58,9.59,9.57,9.57,1013350.0
2017-04-19 12:10:00,9.57,9.57,9.54,9.56,1587650.0,9.57,9.57,9.54,9.56,1587650.0
2017-04-19 12:15:00,9.56,9.57,9.55,9.56,544300.0,9.56,9.57,9.55,9.56,544300.0
2017-04-19 12:20:00,9.55,9.57,9.55,9.57,245050.0,9.55,9.57,9.55,9.57,245050.0
2017-04-19 12:25:00,9.57,9.58,9.57,9.58,195000.0,9.57,9.58,9.57,9.58,195000.0
2017-04-19 12:30:00,9.58,9.6,9.58,9.59,375800.0,9.58,9.6,9.58,9.59,375800.0
2017-04-19 12:35:00,9.6,9.6,9.59,9.59,221750.0,9.6,9.6,9.59,9.59,221750.0
2017-04-19 12:40:00,9.59,9.6,9.59,9.59,105000.0,9.59,9.6,9.59,9.59,105000.0
2017-04-19 12:45:00,9.59,9.59,9.58,9.58,140000.0,9.59,9.59,9.58,9.58,140000.0
2017-04-19 12:50:00,9.59,9.59,9.56,9.57,279000.0,9.59,9.59,9.56,9.57,279000.0
2017-04-19 12:55:00,9.57,9.57,9.56,9.57,437300.0,9.57,9.57,9.56,9.57,437300.0
2017-04-19 13:00:00,9.56,9.57,9.56,9.56,108750.0,9.56,9.57,9.56,9.56,108750.0
2017-04-19 13:05:00,9.56,9.57,9.55,9.56,281250.0,9.56,9.57,9.55,9.56,281250.0
2017-04-19 13:10:00,9.56,9.57,9.55,9.57,476800.0,9.56,9.57,9.55,9.57,476800.0
2017-04-19 13:15:00,9.56,9.58,9.56,9.58,784250.0,9.56,9.58,9.56,9.58,784250.0
2017-04-19 13:20:00,9.58,9.59,9.58,9.59,115000.0,9.58,9.59,9.58,9.59,115000.0
2017-04-19 13:25:00,9.59,9.6,9.58,9.59,259750.0,9.59,9.6,9.58,9.59,259750.0
2017-04-19 13:30:00,9.59,9.6,9.59,9.6,185050.0,9.59,9.6,9.59,9.6,185050.0
2017-04-19 13:35:00,9.59,9.62,9.59,9.61,838750.0,9.59,9.62,9.59,9.61,838750.0
2017-04-19 13:40:00,9.6,9.61,9.6,9.61,135000.0,9.6,9.61,9.6,9.61,135000.0
2017-04-19 13:45:00,9.61,9.62,9.6,9.62,595800.0,9.61,9.62,9.6,9.62,595800.0
2017-04-19 13:50:00,9.62,9.63,9.61,9.63,357150.0,9.62,9.63,9.61,9.63,357150.0
2017-04-19 13:55:00,9.63,9.64,9.61,9.61,622000.0,9.63,9.64,9.61,9.61,622000.0
2017-04-19 14:00:00,9.61,9.62,9.56,9.58,1238900.0,9.61,9.62,9.56,9.58,1238900.0
2017-04-19 14:05:00,9.58,9.61,9.57,9.57,769350.0,9.58,9.61,9.57,9.57,769350.0
2017-04-19 14:10:00,9.57,9.59,9.57,9.58,527700.0,9.57,9.59,9.57,9.58,527700.0
2017-04-19 14:15:00,9.58,9.58,9.56,9.58,575500.0,9.58,9.58,9.56,9.58,575500.0
2017-04-19 14:20:00,9.58,9.58,9.55,9.55,422200.0,9.58,9.58,9.55,9.55,422200.0
2017-04-19 14:25:00,9.56,9.57,9.55,9.56,264500.0,9.56,9.57,9.55,9.56,264500.0
2017-04-19 14:30:00,9.56,9.56,9.56,9.56,236650.0,9.56,9.56,9.56,9.56,236650.0
2017-04-19 14:35:00,9.56,9.56,9.55,9.56,180000.0,9.56,9.56,9.55,9.56,180000.0
2017-04-19 14:40:00,9.56,9.56,9.55,9.56,82500.0,9.56,9.56,9.55,9.56,82500.0
2017-04-19 14:45:00,9.55,9.55,9.54,9.55,266000.0,9.55,9.55,9.54,9.55,266000.0
2017-04-19 14:50:00,9.54,9.54,9.53,9.53,532000.0,9.54,9.54,9.53,9.53,532000.0
2017-04-19 14:55:00,9.53,9.54,9.53,9.54,350000.0,9.53,9.54,9.53,9.54,350000.0
2017-04-19 15:00:00,9.54,9.55,9.54,9.55,243400.0,9.54,9.55,9.54,9.55,243400.0
2017-04-19 15:05:00,9.55,9.55,9.54,9.55,134900.0,9.55,9.55,9.54,9.55,134900.0
2017-04-19 15:10:00,9.55,9.55,9.54,9.54,102850.0,9.55,9.55,9.54,9.54,102850.0
2017-04-19 15:15:00,9.54,9.55,9.54,9.55,130500.0,9.54,9.55,9.54,9.55,130500.0
2017-04-19 15:20:00,9.54,9.54,9.53,9.54,135000.0,9.54,9.54,9.53,9.54,135000.0
2017-04-19 15:25:00,9.54,9.54,9.54,9.54,270950.0,9.54,9.54,9.54,9.54,270950.0
2017-04-19 15:30:00,9.54,9.55,9.54,9.55,274300.0,9.54,9.55,9.54,9.55,274300.0
2017-04-19 15:35:00,9.55,9.56,9.55,9.55,435400.0,9.55,9.56,9.55,9.55,435400.0
2017-04-19 15:40:00,9.55,9.58,9.55,9.58,558750.0,9.55,9.58,9.55,9.58,558750.0
2017-04-19 15:45:00,9.57,9.57,9.55,9.55,880250.0,9.57,9.57,9.55,9.55,880250.0
2017-04-19 15:50:00,9.55,9.55,9.54,9.54,1064950.0,9.55,9.55,9.54,9.54,1064950.0
2017-04-19 15:55:00,9.54,9.55,9.54,9.54,1960550.0,9.54,9.55,9.54,9.54,1960550.0
2017-04-20 09:30:00,9.54,9.59,9.51,9.58,786250.0,9.54,9.59,9.51,9.58,786250.0
2017-04-20 09:35:00,9.59,9.59,9.56,9.57,296800.0,9.59,9.59,9.56,9.57,296800.0
2017-04-20 09:40:00,9.58,9.59,9.56,9.57,161000.0,9.58,9.59,9.56,9.57,161000.0
2017-04-20 09:45:00,9.57,9.58,9.56,9.58,546550.0,9.57,9.58,9.56,9.58,546550.0
2017-04-20 09:50:00,9.58,9.58,9.55,9.57,317450.0,9.58,9.58,9.55,9.57,317450.0
2017-04-20 09:55:00,9.56,9.59,9.56,9.58,457500.0,9.56,9.59,9.56,9.58,457500.0
2017-04-20 10:00:00,9.58,9.58,9.58,9.58,51550.0,9.58,9.58,9.58,9.58,51550.0
2017-04-20 10:05:00,9.58,9.6,9.57,9.59,411550.0,9.58,9.6,9.57,9.59,411550.0
2017-04-20 10:10:00,9.59,9.64,9.59,9.63,878300.0,9.59,9.64,9.59,9.63,878300.0
2017-04-20 10:15:00,9.63,9.66,9.63,9.65,792850.0,9.63,9.66,9.63,9.65,792850.0
2017-04-20 10:20:00,9.65,9.66,9.63,9.63,1359800.0,9.65,9.66,9.63,9.63,1359800.0
2017-04-20 10:25:00,9.63,9.63,9.62,9.62,299100.0,9.63,9.63,9.62,9.62,299100.0
2017-04-20 10:30:00,9.61,9.62,9.61,9.61,240750.0,9.61,9.62,9.61,9.61,240750.0
2017-04-20 10:35:00,9.62,9.62,9.61,9.61,242800.0,9.62,9.62,9.61,9.61,242800.0
2017-04-20 10:40:00,9.61,9.65,9.61,9.65,520300.0,9.61,9.65,9.61,9.65,520300.0
2017-04-20 10:45:00,9.65,9.67,9.64,9.67,329100.0,9.65,9.67,9.64,9.67,329100.0
2017-04-20 10:50:00,9.67,9.67,9.64,9.65,594500.0,9.67,9.67,9.64,9.65,594500.0
2017-04-20 10:55:00,9.64,9.64,9.62,9.64,247000.0,9.64,9.64,9.62,9.64,247000.0
2017-04-20 11:00:00,9.63,9.65,9.63,9.64,265800.0,9.63,9.65,9.63,9.64,265800.0
2017-04-20 11:05:00,9.64,9.65,9.63,9.65,195450.0,9.64,9.65,9.63,9.65,195450.0
2017-04-20 11:10:00,9.65,9.65,9.64,9.64,180400.0,9.65,9.65,9.64,9.64,180400.0
2017-04-20 11:15:00,9.64,9.64,9.63,9.63,120000.0,9.64,9.64,9.63,9.63,120000.0
2017-04-20 11:20:00,9.64,9.64,9.63,9.64,379400.0,9.64,9.64,9.63,9.64,379400.0
2017-04-20 11:25:00,9.64,9.64,9.63,9.64,128500.0,9.64,9.64,9.63,9.64,128500.0
2017-04-20 11:30:00,9.63,9.64,9.63,9.64,125950.0,9.63,9.64,9.63,9.64,125950.0
2017-04-20 11:35:00,9.64,9.65,9.64,9.64,215550.0,9.64,9.65,9.64,9.64,215550.0
2017-04-20 11:40:00,9.64,9.65,9.64,9.65,154300.0,9.64,9.65,9.64,9.65,154300.0
2017-04-20 11:45:00,9.65,9.65,9.64,9.65,100200.0,9.65,9.65,9.64,9.65,100200.0
2017-04-20 11:50:00,9.65,9.65,9.64,9.64,146250.0,9.65,9.65,9.64,9.64,146250.0
2017-04-20 11:55:00,9.65,9.65,9.64,9.64,180000.0,9.65,9.65,9.64,9.64,180000.0
2017-04-20 12:00:00,9.64,9.65,9.64,9.64,106200.0,9.64,9.65,9.64,9.64,106200.0
2017-04-20 12:05:00,9.64,9.64,9.64,9.64,90000.0,9.64,9.64,9.64,9.64,90000.0
2017-04-20 12:10:00,9.64,9.64,9.64,9.64,56250.0,9.64,9.64,9.64,9.64,56250.0
2017-04-20 12:15:00,9.64,9.64,9.63,9.64,145050.0,9.64,9.64,9.63,9.64,145050.0
2017-04-20 12:20:00,9.64,9.64,9.64,9.64,101550.0,9.64,9.64,9.64,9.64,101550.0
2017-04-20 12:25:00,9.64,9.64,9.61,9.61,341950.0,9.64,9.64,9.61,9.61,341950.0
2017-04-20 12:30:00,9.62,9.63,9.62,9.63,85550.0,9.62,9.63,9.62,9.63,85550.0
2017-04-20 12:35:00,9.63,9.64,9.62,9.64,100000.0,9.63,9.64,9.62,9.64,100000.0
2017-04-20 12:40:00,9.63,9.63,9.62,9.62,282250.0,9.63,9.63,9.62,9.62,282250.0
2017-04-20 12:45:00,9.62,9.62,9.61,9.61,243050.0,9.62,9.62,9.61,9.61,243050.0
2017-04-20 12:50:00,9.61,9.61,9.6,9.61,277250.0,9.61,9.61,9.6,9.61,277250.0
2017-04-20 12:55:00,9.61,9.62,9.61,9.62,75250.0,9.61,9.62,9.61,9.62,75250.0
2017-04-20 13:00:00,9.62,9.63,9.62,9.62,105000.0,9.62,9.63,9.62,9.62,105000.0
2017-04-20 13:05:00,9.62,9.62,9.62,9.62,75750.0,9.62,9.62,9.62,9.62,75750.0
2017-04-20 13:10:00,9.63,9.63,9.62,9.62,72200.0,9.63,9.63,9.62,9.62,72200.0
2017-04-20 13:15:00,9.61,9.61,9.6,9.61,151300.0,9.61,9.61,9.6,9.61,151300.0
2017-04-20 13:20:00,9.61,9.61,9.6,9.61,62500.0,9.61,9.61,9.6,9.61,62500.0
2017-04-20 13:25:00,9.61,9.62,9.61,9.61,112500.0,9.61,9.62,9.61,9.61,112500.0
2017-04-20 13:30:00,9.62,9.62,9.61,9.62,50000.0,9.62,9.62,9.61,9.62,50000.0
2017-04-20 13:35:00,9.61,9.61,9.61,9.61,40000.0,9.61,9.61,9.61,9.61,40000.0
2017-04-20 13:40:00,9.61,9.61,9.61,9.61,109100.0,9.61,9.61,9.61,9.61,109100.0
2017-04-20 13:45:00,9.61,9.62,9.6,9.61,140000.0,9.61,9.62,9.6,9.61,140000.0
2017-04-20 13:50:00,9.61,9.61,9.6,9.61,165000.0,9.61,9.61,9.6,9.61,165000.0
2017-04-20 13:55:00,9.61,9.61,9.59,9.59,222650.0,9.61,9.61,9.59,9.59,222650.0
2017-04-20 14:00:00,9.59,9.6,9.57,9.58,564500.0,9.59,9.6,9.57,9.58,564500.0
2017-04-20 14:05:00,9.58,9.61,9.58,9.6,320000.0,9.58,9.61,9.58,9.6,320000.0
2017-04-20 14:10:00,9.61,9.61,9.59,9.6,261600.0,9.61,9.61,9.59,9.6,261600.0
2017-04-20 14:15:00,9.6,9.61,9.6,9.61,112150.0,9.6,9.61,9.6,9.61,112150.0
2017-04-20 14:20:00,9.61,9.61,9.6,9.6,173100.0,9.61,9.61,9.6,9.6,173100.0
2017-04-20 14:25:00,9.61,9.61,9.61,9.61,160000.0,9.61,9.61,9.61,9.61,160000.0
2017-04-20 14:30:00,9.61,9.61,9.59,9.59,278650.0,9.61,9.61,9.59,9.59,278650.0
2017-04-20 14:35:00,9.59,9.6,9.59,9.6,283250.0,9.59,9.6,9.59,9.6,283250.0
2017-04-20 14:40:00,9.6,9.6,9.59,9.6,129500.0,9.6,9.6,9.59,9.6,129500.0
2017-04-20 14:45:00,9.6,9.6,9.6,9.6,164150.0,9.6,9.6,9.6,9.6,164150.0
2017-04-20 14:50:00,9.59,9.59,9.58,9.59,418850.0,9.59,9.59,9.58,9.59,418850.0
2017-04-20 14:55:00,9.58,9.58,9.56,9.56,812250.0,9.58,9.58,9.56,9.56,812250.0
2017-04-20 15:00:00,9.57,9.57,9.55,9.56,530200.0,9.57,9.57,9.55,9.56,530200.0
2017-04-20 15:05:00,9.56,9.57,9.56,9.57,373850.0,9.56,9.57,9.56,9.57,373850.0
2017-04-20 15:10:00,9.57,9.58,9.57,9.57,256250.0,9.57,9.58,9.57,9.57,256250.0
2017-04-20 15:15:00,9.57,9.58,9.56,9.57,241200.0,9.57,9.58,9.56,9.57,241200.0
2017-04-20 15:20:00,9.56,9.56,9.56,9.56,251450.0,9.56,9.56,9.56,9.56,251450.0
2017-04-20 15:25:00,9.56,9.58,9.56,9.58,247800.0,9.56,9.58,9.56,9.58,247800.0
2017-04-20 15:30:00,9.58,9.59,9.58,9.58,317900.0,9.58,9.59,9.58,9.58,317900.0
2017-04-20 15:35:00,9.59,9.59,9.58,9.59,274850.0,9.59,9.59,9.58,9.59,274850.0
2017-04-20 15:40:00,9.59,9.59,9.57,9.57,483450.0,9.59,9.59,9.57,9.57,483450.0
2017-04-20 15:45:00,9.57,9.58,9.57,9.58,521300.0,9.57,9.58,9.57,9.58,521300.0
2017-04-20 15:50:00,9.58,9.58,9.57,9.58,547700.0,9.58,9.58,9.57,9.58,547700.0
2017-04-20 15:55:00,9.58,9.58,9.56,9.57,1065900.0,9.58,9.58,9.56,9.57,1065900.0
2017-04-21 09:30:00,9.58,9.63,9.58,9.62,1161050.0,9.58,9.63,9.58,9.62,1161050.0
2017-04-21 09:35:00,9.63,9.64,9.6,9.61,488350.0,9.63,9.64,9.6,9.61,488350.0
2017-04-21 09:40:00,9.61,9.64,9.61,9.63,510750.0,9.61,9.64,9.61,9.63,510750.0
2017-04-21 09:45:00,9.63,9.63,9.58,9.59,651800.0,9.63,9.63,9.58,9.59,651800.0
2017-04-21 09:50:00,9.59,9.59,9.55,9.55,551600.0,9.59,9.59,9.55,9.55,551600.0
2017-04-21 09:55:00,9.56,9.57,9.55,9.57,860900.0,9.56,9.57,9.55,9.57,860900.0
2017-04-21 10:00:00,9.57,9.58,9.56,9.57,614850.0,9.57,9.58,9.56,9.57,614850.0
2017-04-21 10:05:00,9.57,9.57,9.55,9.56,210050.0,9.57,9.57,9.55,9.56,210050.0
2017-04-21 10:10:00,9.55,9.57,9.55,9.56,441300.0,9.55,9.57,9.55,9.56,441300.0
2017-04-21 10:15:00,9.56,9.59,9.56,9.57,922600.0,9.56,9.59,9.56,9.57,922600.0
2017-04-21 10:20:00,9.56,9.58,9.56,9.56,434200.0,9.56,9.58,9.56,9.56,434200.0
2017-04-21 10:25:00,9.57,9.57,9.54,9.55,305700.0,9.57,9.57,9.54,9.55,305700.0
2017-04-21 10:30:00,9.55,9.55,9.54,9.54,680000.0,9.55,9.55,9.54,9.54,680000.0
2017-04-21 10:35:00,9.54,9.56,9.54,9.55,357400.0,9.54,9.56,9.54,9.55,357400.0
2017-04-21 10:40:00,9.55,9.55,9.54,9.54,479100.0,9.55,9.55,9.54,9.54,479100.0
2017-04-21 10:45:00,9.54,9.54,9.53,9.53,525550.0,9.54,9.54,9.53,9.53,525550.0
2017-04-21 10:50:00,9.53,9.54,9.53,9.54,89950.0,9.53,9.54,9.53,9.54,89950.0
2017-04-21 10:55:00,9.55,9.55,9.54,9.54,228400.0,9.55,9.55,9.54,9.54,228400.0
2017-04-21 11:00:00,9.55,9.58,9.54,9.57,1132300.0,9.55,9.58,9.54,9.57,1132300.0
2017-04-21 11:05:00,9.58,9.6,9.58,9.58,469750.0,9.58,9.6,9.58,9.58,469750.0
2017-04-21 11:10:00,9.58,9.59,9.57,9.58,180400.0,9.58,9.59,9.57,9.58,180400.0
2017-04-21 11:15:00,9.58,9.6,9.58,9.58,565450.0,9.58,9.6,9.58,9.58,565450.0
2017-04-21 11:20:00,9.58,9.58,9.57,9.57,708000.0,9.58,9.58,9.57,9.57,708000.0
2017-04-21 11:25:00,9.57,9.59,9.57,9.59,348950.0,9.57,9.59,9.57,9.59,348950.0
2017-04-21 11:30:00,9.58,9.58,9.57,9.57,93950.0,9.58,9.58,9.57,9.57,93950.0
2017-04-21 11:35:00,9.58,9.58,9.57,9.57,470700.0,9.58,9.58,9.57,9.57,470700.0
2017-04-21 11:40:00,9.57,9.57,9.54,9.54,490950.0,9.57,9.57,9.54,9.54,490950.0
2017-04-21 11:45:00,9.54,9.55,9.54,9.55,569450.0,9.54,9.55,9.54,9.55,569450.0
2017-04-21 11:50:00,9.55,9.57,9.55,9.57,531200.0,9.55,9.57,9.55,9.57,531200.0
2017-04-21 11:55:00,9.57,9.58,9.57,9.57,230000.0,9.57,9.58,9.57,9.57,230000.0
2017-04-21 12:00:00,9.58,9.58,9.57,9.58,105000.0,9.58,9.58,9.57,9.58,105000.0
2017-04-21 12:05:00,9.58,9.58,9.57,9.58,75000.0,9.58,9.58,9.57,9.58,75000.0
2017-04-21 12:10:00,9.58,9.59,9.58,9.58,105000.0,9.58,9.59,9.58,9.58,105000.0
2017-04-21 12:15:00,9.58,9.59,9.58,9.58,61850.0,9.58,9.59,9.58,9.58,61850.0
2017-04-21 12:20:00,9.59,9.59,9.58,9.58,87500.0,9.59,9.59,9.58,9.58,87500.0
2017-04-21 12:25:00,9.58,9.58,9.58,9.58,45000.0,9.58,9.58,9.58,9.58,45000.0
2017-04-21 12:30:00,9.58,9.58,9.57,9.58,129000.0,9.58,9.58,9.57,9.58,129000.0
2017-04-21 12:35:00,9.58,9.58,9.58,9.58,30000.0,9.58,9.58,9.58,9.58,30000.0
2017-04-21 12:40:00,9.59,9.59,9.57,9.58,156300.0,9.59,9.59,9.57,9.58,156300.0
2017-04-21 12:45:00,9.58,9.59,9.58,9.59,62400.0,9.58,9.59,9.58,9.59,62400.0
2017-04-21 12:50:00,9.59,9.59,9.57,9.57,115000.0,9.59,9.59,9.57,9.57,115000.0
2017-04-21 12:55:00,9.58,9.58,9.56,9.57,134000.0,9.58,9.58,9.56,9.57,134000.0
2017-04-21 13:00:00,9.57,9.58,9.57,9.57,76700.0,9.57,9.58,9.57,9.57,76700.0
2017-04-21 13:05:00,9.57,9.57,9.57,9.57,153200.0,9.57,9.57,9.57,9.57,153200.0
2017-04-21 13:10:00,9.57,9.57,9.56,9.57,430950.0,9.57,9.57,9.56,9.57,430950.0
2017-04-21 13:15:00,9.57,9.57,9.55,9.57,359800.0,9.57,9.57,9.55,9.57,359800.0
2017-04-21 13:20:00,9.56,9.56,9.55,9.55,218400.0,9.56,9.56,9.55,9.55,218400.0
2017-04-21 13:25:00,9.55,9.55,9.55,9.55,213700.0,9.55,9.55,9.55,9.55,213700.0
2017-04-21 13:30:00,9.55,9.56,9.55,9.56,210350.0,9.55,9.56,9.55,9.56,210350.0
2017-04-21 13:35:00,9.55,9.55,9.55,9.55,83250.0,9.55,9.55,9.55,9.55,83250.0
2017-04-21 13:40:00,9.55,9.55,9.54,9.55,344650.0,9.55,9.55,9.54,9.55,344650.0
2017-04-21 13:45:00,9.55,9.56,9.54,9.55,153850.0,9.55,9.56,9.54,9.55,153850.0
2017-04-21 13:50:00,9.55,9.55,9.54,9.55,358500.0,9.55,9.55,9.54,9.55,358500.0
2017-04-21 13:55:00,9.55,9.56,9.55,9.56,300000.0,9.55,9.56,9.55,9.56,300000.0
2017-04-21 14:00:00,9.56,9.57,9.56,9.56,66400.0,9.56,9.57,9.56,9.56,66400.0
2017-04-21 14:05:00,9.57,9.57,9.56,9.57,109400.0,9.57,9.57,9.56,9.57,109400.0
2017-04-21 14:10:00,9.57,9.58,9.57,9.58,75850.0,9.57,9.58,9.57,9.58,75850.0
2017-04-21 14:15:00,9.58,9.58,9.57,9.57,125000.0,9.58,9.58,9.57,9.57,125000.0
2017-04-21 14:20:00,9.57,9.58,9.57,9.58,85000.0,9.57,9.58,9.57,9.58,85000.0
2017-04-21 14:25:00,9.58,9.59,9.58,9.58,182500.0,9.58,9.59,9.58,9.58,182500.0
2017-04-21 14:30:00,9.58,9.58,9.57,9.58,155300.0,9.58,9.58,9.57,9.58,155300.0
2017-04-21 14:35:00,9.58,9.58,9.57,9.57,30000.0,9.58,9.58,9.57,9.57,30000.0
2017-04-21 14:40:00,9.58,9.58,9.57,9.57,160250.0,9.58,9.58,9.57,9.57,160250.0
2017-04-21 14:45:00,9.57,9.57,9.57,9.57,33650.0,9.57,9.57,9.57,9.57,33650.0
2017-04-21 14:50:00,9.57,9.57,9.57,9.57,431200.0,9.57,9.57,9.57,9.57,431200.0
2017-04-21 14:55:00,9.57,9.57,9.56,9.57,275500.0,9.57,9.57,9.56,9.57,275500.0
2017-04-21 15:00:00,9.57,9.58,9.57,9.58,117600.0,9.57,9.58,9.57,9.58,117600.0
2017-04-21 15:05:00,9.57,9.58,9.56,9.56,561650.0,9.57,9.58,9.56,9.56,561650.0
2017-04-21 15:10:00,9.56,9.56,9.55,9.56,144800.0,9.56,9.56,9.55,9.56,144800.0
2017-04-21 15:15:00,9.56,9.56,9.56,9.56,170000.0,9.56,9.56,9.56,9.56,170000.0
2017-04-21 15:20:00,9.56,9.56,9.56,9.56,128050.0,9.56,9.56,9.56,9.56,128050.0
2017-04-21 15:25:00,9.56,9.57,9.56,9.57,227000.0,9.56,9.57,9.56,9.57,227000.0
2017-04-21 15:30:00,9.57,9.58,9.57,9.58,451450.0,9.57,9.58,9.57,9.58,451450.0
2017-04-21 15:35:00,9.58,9.6,9.58,9.6,425750.0,9.58,9.6,9.58,9.6,425750.0
2017-04-21 15:40:00,9.6,9.6,9.59,9.59,572100.0,9.6,9.6,9.59,9.59,572100.0
2017-04-21 15:45:00,9.59,9.6,9.59,9.6,1042250.0,9.59,9.6,9.59,9.6,1042250.0
2017-04-21 15:50:00,9.6,9.6,9.59,9.6,516100.0,9.6,9.6,9.59,9.6,516100.0
2017-04-21 15:55:00,9.6,9.6,9.58,9.59,3019450.0,9.6,9.6,9.58,9.59,3019450.0
2017-04-24 09:30:00,9.65,9.66,9.53,9.53,2269100.0,9.65,9.66,9.53,9.53,2269100.0
2017-04-24 09:35:00,9.53,9.55,9.35,9.38,2572450.0,9.53,9.55,9.35,9.38,2572450.0
2017-04-24 09:40:00,9.37,9.41,9.34,9.37,2515250.0,9.37,9.41,9.34,9.37,2515250.0
2017-04-24 09:45:00,9.38,9.42,9.3,9.4,1897600.0,9.38,9.42,9.3,9.4,1897600.0
2017-04-24 09:50:00,9.4,9.4,9.34,9.35,878600.0,9.4,9.4,9.34,9.35,878600.0
2017-04-24 09:55:00,9.35,9.36,9.32,9.35,893100.0,9.35,9.36,9.32,9.35,893100.0
2017-04-24 10:00:00,9.35,9.41,9.35,9.39,1116050.0,9.35,9.41,9.35,9.39,1116050.0
2017-04-24 10:05:00,9.38,9.41,9.38,9.4,622100.0,9.38,9.41,9.38,9.4,622100.0
2017-04-24 10:10:00,9.4,9.42,9.39,9.4,556000.0,9.4,9.42,9.39,9.4,556000.0
2017-04-24 10:15:00,9.4,9.42,9.39,9.42,599450.0,9.4,9.42,9.39,9.42,599450.0
2017-04-24 10:20:00,9.43,9.43,9.38,9.4,804800.0,9.43,9.43,9.38,9.4,804800.0
2017-04-24 10:25:00,9.39,9.41,9.37,9.38,421100.0,9.39,9.41,9.37,9.38,421100.0
2017-04-24 10:30:00,9.38,9.38,9.36,9.37,411050.0,9.38,9.38,9.36,9.37,411050.0
2017-04-24 10:35:00,9.37,9.37,9.36,9.37,300650.0,9.37,9.37,9.36,9.37,300650.0
2017-04-24 10:40:00,9.37,9.39,9.37,9.39,295000.0,9.37,9.39,9.37,9.39,295000.0
2017-04-24 10:45:00,9.38,9.4,9.38,9.4,146100.0,9.38,9.4,9.38,9.4,146100.0
2017-04-24 10:50:00,9.39,9.43,9.39,9.42,400000.0,9.39,9.43,9.39,9.42,400000.0
2017-04-24 10:55:00,9.43,9.45,9.42,9.45,648400.0,9.43,9.45,9.42,9.45,648400.0
2017-04-24 11:00:00,9.45,9.47,9.44,9.46,1036950.0,9.45,9.47,9.44,9.46,1036950.0
2017-04-24 11:05:00,9.46,9.48,9.46,9.46,309500.0,9.46,9.48,9.46,9.46,309500.0
2017-04-24 11:10:00,9.46,9.46,9.44,9.44,263800.0,9.46,9.46,9.44,9.44,263800.0
2017-04-24 11:15:00,9.44,9.45,9.43,9.45,333650.0,9.44,9.45,9.43,9.45,333650.0
2017-04-24 11:20:00,9.44,9.45,9.43,9.43,420000.0,9.44,9.45,9.43,9.43,420000.0
2017-04-24 11:25:00,9.43,9.45,9.43,9.44,277350.0,9.43,9.45,9.43,9.44,277350.0
2017-04-24 11:30:00,9.43,9.45,9.43,9.44,176050.0,9.43,9.45,9.43,9.44,176050.0
2017-04-24 11:35:00,9.44,9.45,9.44,9.45,145000.0,9.44,9.45,9.44,9.45,145000.0
2017-04-24 11:40:00,9.44,9.46,9.44,9.44,330700.0,9.44,9.46,9.44,9.44,330700.0
2017-04-24 11:45:00,9.44,9.46,9.44,9.46,226250.0,9.44,9.46,9.44,9.46,226250.0
2017-04-24 11:50:00,9.46,9.46,9.44,9.45,302750.0,9.46,9.46,9.44,9.45,302750.0
2017-04-24 11:55:00,9.45,9.45,9.45,9.45,70000.0,9.45,9.45,9.45,9.45,70000.0
2017-04-24 12:00:00,9.45,9.47,9.45,9.46,244750.0,9.45,9.47,9.45,9.46,244750.0
2017-04-24 12:05:00,9.45,9.45,9.45,9.45,123750.0,9.45,9.45,9.45,9.45,123750.0
2017-04-24 12:10:00,9.45,9.46,9.45,9.45,130000.0,9.45,9.46,9.45,9.45,130000.0
2017-04-24 12:15:00,9.46,9.46,9.45,9.45,70000.0,9.46,9.46,9.45,9.45,70000.0
2017-04-24 12:20:00,9.45,9.46,9.43,9.44,186200.0,9.45,9.46,9.43,9.44,186200.0
2017-04-24 12:25:00,9.44,9.45,9.44,9.44,100350.0,9.44,9.45,9.44,9.44,100350.0
2017-04-24 12:30:00,9.44,9.45,9.44,9.44,140000.0,9.44,9.45,9.44,9.44,140000.0
2017-04-24 12:35:00,9.44,9.45,9.44,9.45,100000.0,9.44,9.45,9.44,9.45,100000.0
2017-04-24 12:40:00,9.45,9.45,9.44,9.44,198350.0,9.45,9.45,9.44,9.44,198350.0
2017-04-24 12:45:00,9.44,9.44,9.43,9.43,164250.0,9.44,9.44,9.43,9.43,164250.0
2017-04-24 12:50:00,9.44,9.44,9.43,9.43,150000.0,9.44,9.44,9.43,9.43,150000.0
2017-04-24 12:55:00,9.43,9.44,9.43,9.43,290950.0,9.43,9.44,9.43,9.43,290950.0
2017-04-24 13:00:00,9.43,9.44,9.43,9.44,336050.0,9.43,9.44,9.43,9.44,336050.0
2017-04-24 13:05:00,9.43,9.43,9.42,9.42,220000.0,9.43,9.43,9.42,9.42,220000.0
2017-04-24 13:10:00,9.42,9.43,9.41,9.42,200000.0,9.42,9.43,9.41,9.42,200000.0
2017-04-24 13:15:00,9.42,9.42,9.41,9.41,119800.0,9.42,9.42,9.41,9.41,119800.0
2017-04-24 13:20:00,9.41,9.42,9.41,9.41,85000.0,9.41,9.42,9.41,9.41,85000.0
2017-04-24 13:25:00,9.41,9.42,9.4,9.41,346550.0,9.41,9.42,9.4,9.41,346550.0
2017-04-24 13:30:00,9.41,9.41,9.41,9.41,144000.0,9.41,9.41,9.41,9.41,144000.0
2017-04-24 13:35:00,9.41,9.42,9.41,9.41,85000.0,9.41,9.42,9.41,9.41,85000.0
2017-04-24 13:40:00,9.41,9.41,9.39,9.39,479850.0,9.41,9.41,9.39,9.39,479850.0
2017-04-24 13:45:00,9.39,9.4,9.38,9.39,251400.0,9.39,9.4,9.38,9.39,251400.0
2017-04-24 13:50:00,9.39,9.39,9.37,9.38,623950.0,9.39,9.39,9.37,9.38,623950.0
2017-04-24 13:55:00,9.38,9.38,9.36,9.36,221450.0,9.38,9.38,9.36,9.36,221450.0
2017-04-24 14:00:00,9.37,9.37,9.36,9.36,450300.0,9.37,9.37,9.36,9.36,450300.0
2017-04-24 14:05:00,9.36,9.37,9.36,9.37,361600.0,9.36,9.37,9.36,9.37,361600.0
2017-04-24 14:10:00,9.37,9.37,9.35,9.36,369000.0,9.37,9.37,9.35,9.36,369000.0
2017-04-24 14:15:00,9.36,9.37,9.36,9.37,222500.0,9.36,9.37,9.36,9.37,222500.0
2017-04-24 14:20:00,9.36,9.38,9.36,9.37,386800.0,9.36,9.38,9.36,9.37,386800.0
2017-04-24 14:25:00,9.36,9.38,9.36,9.38,174550.0,9.36,9.38,9.36,9.38,174550.0
2017-04-24 14:30:00,9.38,9.39,9.37,9.39,655650.0,9.38,9.39,9.37,9.39,655650.0
2017-04-24 14:35:00,9.39,9.39,9.38,9.38,259650.0,9.39,9.39,9.38,9.38,259650.0
2017-04-24 14:40:00,9.38,9.39,9.38,9.39,231250.0,9.38,9.39,9.38,9.39,231250.0
2017-04-24 14:45:00,9.38,9.39,9.38,9.38,1439200.0,9.38,9.39,9.38,9.38,1439200.0
2017-04-24 14:50:00,9.38,9.39,9.38,9.38,989000.0,9.38,9.39,9.38,9.38,989000.0
2017-04-24 14:55:00,9.39,9.39,9.38,9.38,655000.0,9.39,9.39,9.38,9.38,655000.0
2017-04-24 15:00:00,9.38,9.38,9.37,9.38,437000.0,9.38,9.38,9.37,9.38,437000.0
2017-04-24 15:05:00,9.38,9.38,9.38,9.38,624750.0,9.38,9.38,9.38,9.38,624750.0
2017-04-24 15:10:00,9.38,9.38,9.37,9.38,222800.0,9.38,9.38,9.37,9.38,222800.0
2017-04-24 15:15:00,9.38,9.38,9.38,9.38,205000.0,9.38,9.38,9.38,9.38,205000.0
2017-04-24 15:20:00,9.38,9.38,9.37,9.38,494550.0,9.38,9.38,9.37,9.38,494550.0
2017-04-24 15:25:00,9.37,9.38,9.37,9.38,302700.0,9.37,9.38,9.37,9.38,302700.0
2017-04-24 15:30:00,9.38,9.38,9.37,9.37,817900.0,9.38,9.38,9.37,9.37,817900.0
2017-04-24 15:35:00,9.37,9.38,9.37,9.38,579100.0,9.37,9.38,9.37,9.38,579100.0
2017-04-24 15:40:00,9.38,9.39,9.37,9.38,1344300.0,9.38,9.39,9.37,9.38,1344300.0
2017-04-24 15:45:00,9.38,9.39,9.38,9.38,1386150.0,9.38,9.39,9.38,9.38,1386150.0
2017-04-24 15:50:00,9.38,9.38,9.37,9.37,1533600.0,9.38,9.38,9.37,9.37,1533600.0
2017-04-24 15:55:00,9.37,9.38,9.37,9.37,2249650.0,9.37,9.38,9.37,9.37,2249650.0
2017-04-25 09:30:00,9.42,9.43,9.37,9.38,674150.0,9.42,9.43,9.37,9.38,674150.0
2017-04-25 09:35:00,9.38,9.46,9.37,9.45,852700.0,9.38,9.46,9.37,9.45,852700.0
2017-04-25 09:40:00,9.45,9.47,9.42,9.43,511350.0,9.45,9.47,9.42,9.43,511350.0
2017-04-25 09:45:00,9.43,9.46,9.42,9.46,342550.0,9.43,9.46,9.42,9.46,342550.0
2017-04-25 09:50:00,9.46,9.46,9.44,9.45,380700.0,9.46,9.46,9.44,9.45,380700.0
2017-04-25 09:55:00,9.45,9.46,9.45,9.46,283000.0,9.45,9.46,9.45,9.46,283000.0
2017-04-25 10:00:00,9.46,9.46,9.41,9.42,457550.0,9.46,9.46,9.41,9.42,457550.0
2017-04-25 10:05:00,9.41,9.42,9.39,9.4,815300.0,9.41,9.42,9.39,9.4,815300.0
2017-04-25 10:10:00,9.41,9.42,9.4,9.41,589000.0,9.41,9.42,9.4,9.41,589000.0
2017-04-25 10:15:00,9.41,9.42,9.4,9.41,235200.0,9.41,9.42,9.4,9.41,235200.0
2017-04-25 10:20:00,9.42,9.42,9.38,9.38,303350.0,9.42,9.42,9.38,9.38,303350.0
2017-04-25 10:25:00,9.38,9.44,9.37,9.42,777000.0,9.38,9.44,9.37,9.42,777000.0
2017-04-25 10:30:00,9.42,9.42,9.41,9.41,248000.0,9.42,9.42,9.41,9.41,248000.0
2017-04-25 10:35:00,9.42,9.42,9.41,9.41,461250.0,9.42,9.42,9.41,9.41,461250.0
2017-04-25 10:40:00,9.41,9.43,9.41,9.43,269600.0,9.41,9.43,9.41,9.43,269600.0
2017-04-25 10:45:00,9.42,9.43,9.42,9.42,148900.0,9.42,9.43,9.42,9.42,148900.0
2017-04-25 10:50:00,9.42,9.43,9.42,9.43,215450.0,9.42,9.43,9.42,9.43,215450.0
2017-04-25 10:55:00,9.43,9.44,9.42,9.43,384300.0,9.43,9.44,9.42,9.43,384300.0
2017-04-25 11:00:00,9.43,9.45,9.43,9.44,265300.0,9.43,9.45,9.43,9.44,265300.0
2017-04-25 11:05:00,9.43,9.45,9.43,9.44,187500.0,9.43,9.45,9.43,9.44,187500.0
2017-04-25 11:10:00,9.45,9.45,9.44,9.44,349750.0,9.45,9.45,9.44,9.44,349750.0
2017-04-25 11:15:00,9.44,9.45,9.44,9.45,167550.0,9.44,9.45,9.44,9.45,167550.0
2017-04-25 11:20:00,9.45,9.45,9.44,9.45,151000.0,9.45,9.45,9.44,9.45,151000.0
2017-04-25 11:25:00,9.45,9.46,9.44,9.44,200400.0,9.45,9.46,9.44,9.44,200400.0
2017-04-25 11:30:00,9.44,9.45,9.44,9.44,150000.0,9.44,9.45,9.44,9.44,150000.0
2017-04-25 11:35:00,9.44,9.45,9.44,9.44,271000.0,9.44,9.45,9.44,9.44,271000.0
2017-04-25 11:40:00,9.44,9.44,9.43,9.43,155850.0,9.44,9.44,9.43,9.43,155850.0
2017-04-25 11:45:00,9.43,9.45,9.43,9.44,230000.0,9.43,9.45,9.43,9.44,230000.0
2017-04-25 11:50:00,9.44,9.45,9.44,9.44,102500.0,9.44,9.45,9.44,9.44,102500.0
2017-04-25 11:55:00,9.44,9.44,9.44,9.44,99450.0,9.44,9.44,9.44,9.44,99450.0
2017-04-25 12:00:00,9.44,9.45,9.44,9.45,283350.0,9.44,9.45,9.44,9.45,283350.0
2017-04-25 12:05:00,9.45,9.45,9.43,9.43,286150.0,9.45,9.45,9.43,9.43,286150.0
2017-04-25 12:10:00,9.43,9.44,9.43,9.43,189650.0,9.43,9.44,9.43,9.43,189650.0
2017-04-25 12:15:00,9.43,9.44,9.43,9.43,245000.0,9.43,9.44,9.43,9.43,245000.0
2017-04-25 12:20:00,9.43,9.45,9.43,9.44,156150.0,9.43,9.45,9.43,9.44,156150.0
2017-04-25 12:25:00,9.44,9.44,9.43,9.44,196850.0,9.44,9.44,9.43,9.44,196850.0
2017-04-25 12:30:00,9.44,9.45,9.43,9.44,212500.0,9.44,9.45,9.43,9.44,212500.0
2017-04-25 12:35:00,9.44,9.44,9.43,9.44,195000.0,9.44,9.44,9.43,9.44,195000.0
2017-04-25 12:40:00,9.44,9.45,9.44,9.44,116700.0,9.44,9.45,9.44,9.44,116700.0
2017-04-25 12:45:00,9.44,9.44,9.44,9.44,75000.0,9.44,9.44,9.44,9.44,75000.0
2017-04-25 12:50:00,9.44,9.44,9.43,9.43,81450.0,9.44,9.44,9.43,9.43,81450.0
2017-04-25 12:55:00,9.44,9.44,9.44,9.44,385000.0,9.44,9.44,9.44,9.44,385000.0
2017-04-25 13:00:00,9.44,9.44,9.44,9.44,305000.0,9.44,9.44,9.44,9.44,305000.0
2017-04-25 13:05:00,9.44,9.45,9.44,9.45,116600.0,9.44,9.45,9.44,9.45,116600.0
2017-04-25 13:10:00,9.45,9.46,9.45,9.46,135050.0,9.45,9.46,9.45,9.46,135050.0
2017-04-25 13:15:00,9.46,9.47,9.45,9.46,570150.0,9.46,9.47,9.45,9.46,570150.0
2017-04-25 13:20:00,9.46,9.49,9.46,9.48,305050.0,9.46,9.49,9.46,9.48,305050.0
2017-04-25 13:25:00,9.48,9.48,9.46,9.47,196500.0,9.48,9.48,9.46,9.47,196500.0
2017-04-25 13:30:00,9.47,9.48,9.45,9.45,242800.0,9.47,9.48,9.45,9.45,242800.0
2017-04-25 13:35:00,9.44,9.45,9.44,9.44,347000.0,9.44,9.45,9.44,9.44,347000.0
2017-04-25 13:40:00,9.44,9.45,9.44,9.44,135000.0,9.44,9.45,9.44,9.44,135000.0
2017-04-25 13:45:00,9.44,9.45,9.43,9.43,273400.0,9.44,9.45,9.43,9.43,273400.0
2017-04-25 13:50:00,9.44,9.44,9.43,9.43,430900.0,9.44,9.44,9.43,9.43,430900.0
2017-04-25 13:55:00,9.43,9.43,9.41,9.41,309000.0,9.43,9.43,9.41,9.41,309000.0
2017-04-25 14:00:00,9.41,9.45,9.41,9.45,623000.0,9.41,9.45,9.41,9.45,623000.0
2017-04-25 14:05:00,9.45,9.47,9.45,9.46,263450.0,9.45,9.47,9.45,9.46,263450.0
2017-04-25 14:10:00,9.46,9.47,9.46,9.47,271900.0,9.46,9.47,9.46,9.47,271900.0
2017-04-25 14:15:00,9.47,9.48,9.47,9.48,397050.0,9.47,9.48,9.47,9.48,397050.0
2017-04-25 14:20:00,9.48,9.48,9.46,9.48,312900.0,9.48,9.48,9.46,9.48,312900.0
2017-04-25 14:25:00,9.48,9.48,9.45,9.46,297500.0,9.48,9.48,9.45,9.46,297500.0
2017-04-25 14:30:00,9.46,9.46,9.45,9.45,285000.0,9.46,9.46,9.45,9.45,285000.0
2017-04-25 14:35:00,9.45,9.46,9.45,9.45,102350.0,9.45,9.46,9.45,9.45,102350.0
2017-04-25 14:40:00,9.45,9.46,9.45,9.46,275500.0,9.45,9.46,9.45,9.46,275500.0
2017-04-25 14:45:00,9.46,9.46,9.45,9.46,201500.0,9.46,9.46,9.45,9.46,201500.0
2017-04-25 14:50:00,9.46,9.46,9.44,9.45,733150.0,9.46,9.46,9.44,9.45,733150.0
2017-04-25 14:55:00,9.45,9.45,9.44,9.45,288700.0,9.45,9.45,9.44,9.45,288700.0
2017-04-25 15:00:00,9.45,9.45,9.43,9.43,460700.0,9.45,9.45,9.43,9.43,460700.0
2017-04-25 15:05:00,9.43,9.45,9.43,9.45,336050.0,9.43,9.45,9.43,9.45,336050.0
2017-04-25 15:10:00,9.45,9.45,9.42,9.42,754250.0,9.45,9.45,9.42,9.42,754250.0
2017-04-25 15:15:00,9.42,9.44,9.42,9.44,512600.0,9.42,9.44,9.42,9.44,512600.0
2017-04-25 15:20:00,9.43,9.44,9.43,9.44,613400.0,9.43,9.44,9.43,9.44,613400.0
2017-04-25 15:25:00,9.44,9.45,9.44,9.44,406150.0,9.44,9.45,9.44,9.44,406150.0
2017-04-25 15:30:00,9.44,9.44,9.41,9.43,951650.0,9.44,9.44,9.41,9.43,951650.0
2017-04-25 15:35:00,9.43,9.43,9.42,9.42,896550.0,9.43,9.43,9.42,9.42,896550.0
2017-04-25 15:40:00,9.42,9.43,9.41,9.42,964950.0,9.42,9.43,9.41,9.42,964950.0
2017-04-25 15:45:00,9.42,9.44,9.41,9.43,1278150.0,9.42,9.44,9.41,9.43,1278150.0
2017-04-25 15:50:00,9.44,9.44,9.43,9.43,1196800.0,9.44,9.44,9.43,9.43,1196800.0
2017-04-25 15:55:00,9.43,9.44,9.41,9.42,3285700.0,9.43,9.44,9.41,9.42,3285700.0
2017-04-26 09:30:00,9.49,9.64,9.49,9.63,8342300.0,9.49,9.64,9.49,9.63,8342300.0
2017-04-26 09:35:00,9.64,9.77,9.63,9.74,9134000.0,9.64,9.77,9.63,9.74,9134000.0
2017-04-26 09:40:00,9.74,9.84,9.67,9.75,7145850.0,9.74,9.84,9.67,9.75,7145850.0
2017-04-26 09:45:00,9.75,9.76,9.71,9.75,4977900.0,9.75,9.76,9.71,9.75,4977900.0
2017-04-26 09:50:00,9.74,9.78,9.73,9.74,4173350.0,9.74,9.78,9.73,9.74,4173350.0
2017-04-26 09:55:00,9.74,9.86,9.7,9.84,7240550.0,9.74,9.86,9.7,9.84,7240550.0
2017-04-26 10:00:00,9.83,9.88,9.78,9.87,4174800.0,9.83,9.88,9.78,9.87,4174800.0
2017-04-26 10:05:00,9.88,9.95,9.87,9.91,6009150.0,9.88,9.95,9.87,9.91,6009150.0
2017-04-26 10:10:00,9.91,9.94,9.82,9.85,3923050.0,9.91,9.94,9.82,9.85,3923050.0
2017-04-26 10:15:00,9.85,9.89,9.82,9.89,3587500.0,9.85,9.89,9.82,9.89,3587500.0
2017-04-26 10:20:00,9.89,9.9,9.82,9.84,3223800.0,9.89,9.9,9.82,9.84,3223800.0
2017-04-26 10:25:00,9.83,9.85,9.8,9.81,2075550.0,9.83,9.85,9.8,9.81,2075550.0
2017-04-26 10:30:00,9.81,9.82,9.73,9.75,4461700.0,9.81,9.82,9.73,9.75,4461700.0
2017-04-26 10:35:00,9.75,9.77,9.7,9.76,6189000.0,9.75,9.77,9.7,9.76,6189000.0
2017-04-26 10:40:00,9.75,9.75,9.71,9.72,2296200.0,9.75,9.75,9.71,9.72,2296200.0
2017-04-26 10:45:00,9.72,9.73,9.7,9.72,2544650.0,9.72,9.73,9.7,9.72,2544650.0
2017-04-26 10:50:00,9.72,9.73,9.7,9.71,1807900.0,9.72,9.73,9.7,9.71,1807900.0
2017-04-26 10:55:00,9.71,9.76,9.7,9.76,2225900.0,9.71,9.76,9.7,9.76,2225900.0
2017-04-26 11:00:00,9.76,9.8,9.75,9.79,2382150.0,9.76,9.8,9.75,9.79,2382150.0
2017-04-26 11:05:00,9.79,9.79,9.77,9.78,1816250.0,9.79,9.79,9.77,9.78,1816250.0
2017-04-26 11:10:00,9.78,9.79,9.72,9.76,1823300.0,9.78,9.79,9.72,9.76,1823300.0
2017-04-26 11:15:00,9.73,9.76,9.72,9.72,753050.0,9.73,9.76,9.72,9.72,753050.0
2017-04-26 11:20:00,9.73,9.73,9.66,9.67,1734400.0,9.73,9.73,9.66,9.67,1734400.0
2017-04-26 11:25:00,9.67,9.7,9.67,9.67,1420650.0,9.67,9.7,9.67,9.67,1420650.0
2017-04-26 11:30:00,9.67,9.69,9.64,9.65,1508750.0,9.67,9.69,9.64,9.65,1508750.0
2017-04-26 11:35:00,9.65,9.65,9.58,9.61,3471500.0,9.65,9.65,9.58,9.61,3471500.0
2017-04-26 11:40:00,9.61,9.61,9.59,9.6,1876000.0,9.61,9.61,9.59,9.6,1876000.0
2017-04-26 11:45:00,9.6,9.6,9.55,9.55,2595750.0,9.6,9.6,9.55,9.55,2595750.0
2017-04-26 11:50:00,9.55,9.63,9.55,9.62,2701100.0,9.55,9.63,9.55,9.62,2701100.0
2017-04-26 11:55:00,9.62,9.66,9.6,9.61,1713350.0,9.62,9.66,9.6,9.61,1713350.0
2017-04-26 12:00:00,9.61,9.64,9.59,9.62,1426850.0,9.61,9.64,9.59,9.62,1426850.0
2017-04-26 12:05:00,9.62,9.65,9.61,9.64,1198250.0,9.62,9.65,9.61,9.64,1198250.0
2017-04-26 12:10:00,9.63,9.64,9.6,9.61,540400.0,9.63,9.64,9.6,9.61,540400.0
2017-04-26 12:15:00,9.61,9.61,9.6,9.6,411800.0,9.61,9.61,9.6,9.6,411800.0
2017-04-26 12:20:00,9.59,9.6,9.56,9.59,1409950.0,9.59,9.6,9.56,9.59,1409950.0
2017-04-26 12:25:00,9.59,9.61,9.58,9.6,847050.0,9.59,9.61,9.58,9.6,847050.0
2017-04-26 12:30:00,9.6,9.65,9.59,9.64,1166750.0,9.6,9.65,9.59,9.64,1166750.0
2017-04-26 12:35:00,9.65,9.68,9.64,9.67,1283500.0,9.65,9.68,9.64,9.67,1283500.0
2017-04-26 12:40:00,9.67,9.69,9.65,9.69,1950050.0,9.67,9.69,9.65,9.69,1950050.0
2017-04-26 12:45:00,9.69,9.72,9.68,9.7,1583450.0,9.69,9.72,9.68,9.7,1583450.0
2017-04-26 12:50:00,9.7,9.73,9.69,9.73,1382800.0,9.7,9.73,9.69,9.73,1382800.0
2017-04-26 12:55:00,9.73,9.74,9.71,9.73,1362000.0,9.73,9.74,9.71,9.73,1362000.0
2017-04-26 13:00:00,9.73,9.76,9.73,9.75,1856300.0,9.73,9.76,9.73,9.75,1856300.0
2017-04-26 13:05:00,9.75,9.76,9.73,9.75,1356150.0,9.75,9.76,9.73,9.75,1356150.0
2017-04-26 13:10:00,9.75,9.76,9.74,9.75,782500.0,9.75,9.76,9.74,9.75,782500.0
2017-04-26 13:15:00,9.75,9.76,9.7,9.71,765850.0,9.75,9.76,9.7,9.71,765850.0
2017-04-26 13:20:00,9.7,9.73,9.7,9.72,484150.0,9.7,9.73,9.7,9.72,484150.0
2017-04-26 13:25:00,9.72,9.72,9.67,9.68,1120900.0,9.72,9.72,9.67,9.68,1120900.0
2017-04-26 13:30:00,9.67,9.71,9.67,9.7,494950.0,9.67,9.71,9.67,9.7,494950.0
2017-04-26 13:35:00,9.7,9.72,9.7,9.71,263250.0,9.7,9.72,9.7,9.71,263250.0
2017-04-26 13:40:00,9.71,9.75,9.71,9.74,684950.0,9.71,9.75,9.71,9.74,684950.0
2017-04-26 13:45:00,9.74,9.76,9.71,9.72,1140400.0,9.74,9.76,9.71,9.72,1140400.0
2017-04-26 13:50:00,9.72,9.72,9.69,9.69,275000.0,9.72,9.72,9.69,9.69,275000.0
2017-04-26 13:55:00,9.69,9.7,9.66,9.68,539000.0,9.69,9.7,9.66,9.68,539000.0
2017-04-26 14:00:00,9.68,9.68,9.63,9.67,1164450.0,9.68,9.68,9.63,9.67,1164450.0
2017-04-26 14:05:00,9.67,9.71,9.67,9.69,350100.0,9.67,9.71,9.67,9.69,350100.0
2017-04-26 14:10:00,9.69,9.71,9.68,9.7,434800.0,9.69,9.71,9.68,9.7,434800.0
2017-04-26 14:15:00,9.7,9.71,9.67,9.68,408600.0,9.7,9.71,9.67,9.68,408600.0
2017-04-26 14:20:00,9.67,9.68,9.65,9.66,400200.0,9.67,9.68,9.65,9.66,400200.0
2017-04-26 14:25:00,9.66,9.7,9.66,9.7,359750.0,9.66,9.7,9.66,9.7,359750.0
2017-04-26 14:30:00,9.7,9.7,9.68,9.69,584800.0,9.7,9.7,9.68,9.69,584800.0
2017-04-26 14:35:00,9.69,9.7,9.68,9.7,385000.0,9.69,9.7,9.68,9.7,385000.0
2017-04-26 14:40:00,9.7,9.71,9.7,9.7,711900.0,9.7,9.71,9.7,9.7,711900.0
2017-04-26 14:45:00,9.7,9.74,9.7,9.73,653000.0,9.7,9.74,9.7,9.73,653000.0
2017-04-26 14:50:00,9.73,9.74,9.71,9.73,397600.0,9.73,9.74,9.71,9.73,397600.0
2017-04-26 14:55:00,9.73,9.74,9.72,9.74,858050.0,9.73,9.74,9.72,9.74,858050.0
2017-04-26 15:00:00,9.74,9.74,9.72,9.73,1023550.0,9.74,9.74,9.72,9.73,1023550.0
2017-04-26 15:05:00,9.73,9.73,9.72,9.72,335400.0,9.73,9.73,9.72,9.72,335400.0
2017-04-26 15:10:00,9.72,9.74,9.72,9.73,707700.0,9.72,9.74,9.72,9.73,707700.0
2017-04-26 15:15:00,9.73,9.74,9.73,9.73,407050.0,9.73,9.74,9.73,9.73,407050.0
2017-04-26 15:20:00,9.73,9.73,9.71,9.72,492400.0,9.73,9.73,9.71,9.72,492400.0
2017-04-26 15:25:00,9.72,9.73,9.72,9.73,592650.0,9.72,9.73,9.72,9.73,592650.0
2017-04-26 15:30:00,9.73,9.73,9.68,9.7,1070050.0,9.73,9.73,9.68,9.7,1070050.0
2017-04-26 15:35:00,9.69,9.71,9.69,9.7,835850.0,9.69,9.71,9.69,9.7,835850.0
2017-04-26 15:40:00,9.7,9.7,9.66,9.67,1342700.0,9.7,9.7,9.66,9.67,1342700.0
2017-04-26 15:45:00,9.67,9.7,9.67,9.7,2397250.0,9.67,9.7,9.67,9.7,2397250.0
2017-04-26 15:50:00,9.69,9.7,9.66,9.67,1872600.0,9.69,9.7,9.66,9.67,1872600.0
2017-04-26 15:55:00,9.67,9.68,9.63,9.64,4531350.0,9.67,9.68,9.63,9.64,4531350.0
2017-04-27 09:30:00,9.7,9.71,9.67,9.67,1384950.0,9.7,9.71,9.67,9.67,1384950.0
2017-04-27 09:35:00,9.68,9.68,9.62,9.65,1437400.0,9.68,9.68,9.62,9.65,1437400.0
2017-04-27 09:40:00,9.65,9.68,9.64,9.67,1258300.0,9.65,9.68,9.64,9.67,1258300.0
2017-04-27 09:45:00,9.67,9.7,9.66,9.69,883600.0,9.67,9.7,9.66,9.69,883600.0
2017-04-27 09:50:00,9.69,9.73,9.69,9.71,1113450.0,9.69,9.73,9.69,9.71,1113450.0
2017-04-27 09:55:00,9.71,9.72,9.67,9.69,631650.0,9.71,9.72,9.67,9.69,631650.0
2017-04-27 10:00:00,9.68,9.71,9.68,9.71,474400.0,9.68,9.71,9.68,9.71,474400.0
2017-04-27 10:05:00,9.72,9.73,9.71,9.72,843650.0,9.72,9.73,9.71,9.72,843650.0
2017-04-27 10:10:00,9.72,9.72,9.7,9.71,658650.0,9.72,9.72,9.7,9.71,658650.0
2017-04-27 10:15:00,9.7,9.73,9.69,9.7,1116550.0,9.7,9.73,9.69,9.7,1116550.0
2017-04-27 10:20:00,9.7,9.71,9.7,9.7,515850.0,9.7,9.71,9.7,9.7,515850.0
2017-04-27 10:25:00,9.69,9.7,9.69,9.7,302700.0,9.69,9.7,9.69,9.7,302700.0
2017-04-27 10:30:00,9.7,9.7,9.67,9.7,1566350.0,9.7,9.7,9.67,9.7,1566350.0
2017-04-27 10:35:00,9.7,9.7,9.7,9.7,205000.0,9.7,9.7,9.7,9.7,205000.0
2017-04-27 10:40:00,9.7,9.71,9.68,9.71,550050.0,9.7,9.71,9.68,9.71,550050.0
2017-04-27 10:45:00,9.71,9.71,9.7,9.7,471950.0,9.71,9.71,9.7,9.7,471950.0
2017-04-27 10:50:00,9.7,9.71,9.7,9.71,312900.0,9.7,9.71,9.7,9.71,312900.0
2017-04-27 10:55:00,9.71,9.71,9.7,9.71,292650.0,9.71,9.71,9.7,9.71,292650.0
2017-04-27 11:00:00,9.71,9.72,9.71,9.71,303650.0,9.71,9.72,9.71,9.71,303650.0
2017-04-27 11:05:00,9.71,9.71,9.7,9.71,217400.0,9.71,9.71,9.7,9.71,217400.0
2017-04-27 11:10:00,9.71,9.72,9.71,9.72,150150.0,9.71,9.72,9.71,9.72,150150.0
2017-04-27 11:15:00,9.72,9.72,9.7,9.71,1055500.0,9.72,9.72,9.7,9.71,1055500.0
2017-04-27 11:20:00,9.71,9.71,9.7,9.7,160000.0,9.71,9.71,9.7,9.7,160000.0
2017-04-27 11:25:00,9.7,9.7,9.69,9.69,381250.0,9.7,9.7,9.69,9.69,381250.0
2017-04-27 11:30:00,9.69,9.7,9.69,9.7,160000.0,9.69,9.7,9.69,9.7,160000.0
2017-04-27 11:35:00,9.69,9.71,9.69,9.7,135750.0,9.69,9.71,9.69,9.7,135750.0
2017-04-27 11:40:00,9.7,9.71,9.69,9.71,581650.0,9.7,9.71,9.69,9.71,581650.0
2017-04-27 11:45:00,9.71,9.73,9.7,9.73,774550.0,9.71,9.73,9.7,9.73,774550.0
2017-04-27 11:50:00,9.73,9.76,9.72,9.76,1246800.0,9.73,9.76,9.72,9.76,1246800.0
2017-04-27 11:55:00,9.76,9.76,9.74,9.74,788350.0,9.76,9.76,9.74,9.74,788350.0
2017-04-27 12:00:00,9.74,9.74,9.71,9.73,355800.0,9.74,9.74,9.71,9.73,355800.0
2017-04-27 12:05:00,9.73,9.73,9.73,9.73,100000.0,9.73,9.73,9.73,9.73,100000.0
2017-04-27 12:10:00,9.73,9.73,9.72,9.73,284100.0,9.73,9.73,9.72,9.73,284100.0
2017-04-27 12:15:00,9.73,9.74,9.73,9.73,190000.0,9.73,9.74,9.73,9.73,190000.0
2017-04-27 12:20:00,9.73,9.73,9.72,9.72,174450.0,9.73,9.73,9.72,9.72,174450.0
2017-04-27 12:25:00,9.72,9.72,9.71,9.71,252550.0,9.72,9.72,9.71,9.71,252550.0
2017-04-27 12:30:00,9.71,9.72,9.71,9.72,67500.0,9.71,9.72,9.71,9.72,67500.0
2017-04-27 12:35:00,9.72,9.73,9.72,9.73,470450.0,9.72,9.73,9.72,9.73,470450.0
2017-04-27 12:40:00,9.72,9.72,9.72,9.72,222250.0,9.72,9.72,9.72,9.72,222250.0
2017-04-27 12:45:00,9.73,9.73,9.71,9.71,241200.0,9.73,9.73,9.71,9.71,241200.0
2017-04-27 12:50:00,9.7,9.71,9.69,9.7,336450.0,9.7,9.71,9.69,9.7,336450.0
2017-04-27 12:55:00,9.7,9.71,9.7,9.71,230000.0,9.7,9.71,9.7,9.71,230000.0
2017-04-27 13:00:00,9.7,9.72,9.7,9.71,62500.0,9.7,9.72,9.7,9.71,62500.0
2017-04-27 13:05:00,9.72,9.72,9.71,9.71,199200.0,9.72,9.72,9.71,9.71,199200.0
2017-04-27 13:10:00,9.71,9.71,9.7,9.7,175150.0,9.71,9.71,9.7,9.7,175150.0
2017-04-27 13:15:00,9.71,9.71,9.71,9.71,10000.0,9.71,9.71,9.71,9.71,10000.0
2017-04-27 13:20:00,9.71,9.72,9.71,9.72,50000.0,9.71,9.72,9.71,9.72,50000.0
2017-04-27 13:25:00,9.72,9.72,9.71,9.72,100000.0,9.72,9.72,9.71,9.72,100000.0
2017-04-27 13:30:00,9.72,9.72,9.71,9.71,215000.0,9.72,9.72,9.71,9.71,215000.0
2017-04-27 13:35:00,9.71,9.71,9.7,9.71,96550.0,9.71,9.71,9.7,9.71,96550.0
2017-04-27 13:40:00,9.71,9.71,9.7,9.7,140150.0,9.71,9.71,9.7,9.7,140150.0
2017-04-27 13:45:00,9.7,9.7,9.69,9.69,257750.0,9.7,9.7,9.69,9.69,257750.0
2017-04-27 13:50:00,9.69,9.69,9.69,9.69,52500.0,9.69,9.69,9.69,9.69,52500.0
2017-04-27 13:55:00,9.69,9.69,9.67,9.67,723900.0,9.69,9.69,9.67,9.67,723900.0
2017-04-27 14:00:00,9.68,9.69,9.68,9.68,412200.0,9.68,9.69,9.68,9.68,412200.0
2017-04-27 14:05:00,9.68,9.68,9.67,9.67,279150.0,9.68,9.68,9.67,9.67,279150.0
2017-04-27 14:10:00,9.67,9.68,9.67,9.67,230000.0,9.67,9.68,9.67,9.67,230000.0
2017-04-27 14:15:00,9.67,9.67,9.66,9.67,445500.0,9.67,9.67,9.66,9.67,445500.0
2017-04-27 14:20:00,9.67,9.67,9.66,9.67,569650.0,9.67,9.67,9.66,9.67,569650.0
2017-04-27 14:25:00,9.67,9.67,9.67,9.67,295000.0,9.67,9.67,9.67,9.67,295000.0
2017-04-27 14:30:00,9.68,9.69,9.68,9.69,179150.0,9.68,9.69,9.68,9.69,179150.0
2017-04-27 14:35:00,9.7,9.71,9.69,9.71,178300.0,9.7,9.71,9.69,9.71,178300.0
2017-04-27 14:40:00,9.71,9.71,9.7,9.7,312550.0,9.71,9.71,9.7,9.7,312550.0
2017-04-27 14:45:00,9.7,9.7,9.7,9.7,95000.0,9.7,9.7,9.7,9.7,95000.0
2017-04-27 14:50:00,9.7,9.7,9.69,9.7,184250.0,9.7,9.7,9.69,9.7,184250.0
2017-04-27 14:55:00,9.71,9.71,9.7,9.7,291500.0,9.71,9.71,9.7,9.7,291500.0
2017-04-27 15:00:00,9.7,9.7,9.69,9.7,160500.0,9.7,9.7,9.69,9.7,160500.0
2017-04-27 15:05:00,9.71,9.71,9.7,9.7,213000.0,9.71,9.71,9.7,9.7,213000.0
2017-04-27 15:10:00,9.7,9.7,9.69,9.69,415600.0,9.7,9.7,9.69,9.69,415600.0
2017-04-27 15:15:00,9.69,9.7,9.69,9.69,150000.0,9.69,9.7,9.69,9.69,150000.0
2017-04-27 15:20:00,9.69,9.7,9.69,9.7,225000.0,9.69,9.7,9.69,9.7,225000.0
2017-04-27 15:25:00,9.7,9.7,9.69,9.7,274450.0,9.7,9.7,9.69,9.7,274450.0
2017-04-27 15:30:00,9.69,9.7,9.69,9.7,397500.0,9.69,9.7,9.69,9.7,397500.0
2017-04-27 15:35:00,9.7,9.7,9.68,9.68,200950.0,9.7,9.7,9.68,9.68,200950.0
2017-04-27 15:40:00,9.68,9.69,9.68,9.69,799000.0,9.68,9.69,9.68,9.69,799000.0
2017-04-27 15:45:00,9.69,9.69,9.67,9.68,946300.0,9.69,9.69,9.67,9.68,946300.0
2017-04-27 15:50:00,9.68,9.68,9.67,9.67,676650.0,9.68,9.68,9.67,9.67,676650.0
2017-04-27 15:55:00,9.67,9.67,9.64,9.64,4383550.0,9.67,9.67,9.64,9.64,4383550.0
2017-04-28 09:30:00,9.64,9.64,9.56,9.59,1694650.0,9.64,9.64,9.56,9.59,1694650.0
2017-04-28 09:35:00,9.61,9.61,9.54,9.55,1111200.0,9.61,9.61,9.54,9.55,1111200.0
2017-04-28 09:40:00,9.56,9.58,9.55,9.57,894250.0,9.56,9.58,9.55,9.57,894250.0
2017-04-28 09:45:00,9.57,9.59,9.57,9.57,699350.0,9.57,9.59,9.57,9.57,699350.0
2017-04-28 09:50:00,9.57,9.59,9.57,9.57,544700.0,9.57,9.59,9.57,9.57,544700.0
2017-04-28 09:55:00,9.57,9.58,9.55,9.57,459200.0,9.57,9.58,9.55,9.57,459200.0
2017-04-28 10:00:00,9.58,9.6,9.57,9.59,544200.0,9.58,9.6,9.57,9.59,544200.0
2017-04-28 10:05:00,9.59,9.61,9.57,9.57,688850.0,9.59,9.61,9.57,9.57,688850.0
2017-04-28 10:10:00,9.57,9.58,9.57,9.57,588450.0,9.57,9.58,9.57,9.57,588450.0
2017-04-28 10:15:00,9.58,9.58,9.57,9.57,853950.0,9.58,9.58,9.57,9.57,853950.0
2017-04-28 10:20:00,9.57,9.58,9.57,9.57,346800.0,9.57,9.58,9.57,9.57,346800.0
2017-04-28 10:25:00,9.57,9.58,9.55,9.55,960000.0,9.57,9.58,9.55,9.55,960000.0
2017-04-28 10:30:00,9.55,9.57,9.55,9.57,578050.0,9.55,9.57,9.55,9.57,578050.0
2017-04-28 10:35:00,9.57,9.58,9.57,9.57,527300.0,9.57,9.58,9.57,9.57,527300.0
2017-04-28 10:40:00,9.57,9.58,9.57,9.57,99800.0,9.57,9.58,9.57,9.57,99800.0
2017-04-28 10:45:00,9.58,9.58,9.55,9.55,251750.0,9.58,9.58,9.55,9.55,251750.0
2017-04-28 10:50:00,9.56,9.58,9.55,9.58,281050.0,9.56,9.58,9.55,9.58,281050.0
2017-04-28 10:55:00,9.58,9.58,9.57,9.57,485500.0,9.58,9.58,9.57,9.57,485500.0
2017-04-28 11:00:00,9.57,9.58,9.57,9.57,263750.0,9.57,9.58,9.57,9.57,263750.0
2017-04-28 11:05:00,9.57,9.57,9.56,9.57,460250.0,9.57,9.57,9.56,9.57,460250.0
2017-04-28 11:10:00,9.57,9.57,9.56,9.56,135000.0,9.57,9.57,9.56,9.56,135000.0
2017-04-28 11:15:00,9.56,9.57,9.55,9.56,359050.0,9.56,9.57,9.55,9.56,359050.0
2017-04-28 11:20:00,9.56,9.56,9.54,9.55,428250.0,9.56,9.56,9.54,9.55,428250.0
2017-04-28 11:25:00,9.55,9.56,9.55,9.56,346450.0,9.55,9.56,9.55,9.56,346450.0
2017-04-28 11:30:00,9.56,9.56,9.55,9.56,195000.0,9.56,9.56,9.55,9.56,195000.0
2017-04-28 11:35:00,9.56,9.57,9.56,9.56,363400.0,9.56,9.57,9.56,9.56,363400.0
2017-04-28 11:40:00,9.56,9.56,9.56,9.56,241500.0,9.56,9.56,9.56,9.56,241500.0
2017-04-28 11:45:00,9.56,9.56,9.54,9.55,191400.0,9.56,9.56,9.54,9.55,191400.0
2017-04-28 11:50:00,9.55,9.56,9.54,9.54,112850.0,9.55,9.56,9.54,9.54,112850.0
2017-04-28 11:55:00,9.55,9.55,9.53,9.53,337950.0,9.55,9.55,9.53,9.53,337950.0
2017-04-28 12:00:00,9.53,9.54,9.51,9.52,460900.0,9.53,9.54,9.51,9.52,460900.0
2017-04-28 12:05:00,9.51,9.52,9.51,9.51,623200.0,9.51,9.52,9.51,9.51,623200.0
2017-04-28 12:10:00,9.51,9.53,9.51,9.52,172700.0,9.51,9.53,9.51,9.52,172700.0
2017-04-28 12:15:00,9.52,9.52,9.51,9.51,344400.0,9.52,9.52,9.51,9.51,344400.0
2017-04-28 12:20:00,9.52,9.52,9.5,9.51,334400.0,9.52,9.52,9.5,9.51,334400.0
2017-04-28 12:25:00,9.52,9.52,9.51,9.51,370250.0,9.52,9.52,9.51,9.51,370250.0
2017-04-28 12:30:00,9.51,9.52,9.5,9.51,842750.0,9.51,9.52,9.5,9.51,842750.0
2017-04-28 12:35:00,9.51,9.52,9.51,9.51,142500.0,9.51,9.52,9.51,9.51,142500.0
2017-04-28 12:40:00,9.51,9.52,9.51,9.52,52450.0,9.51,9.52,9.51,9.52,52450.0
2017-04-28 12:45:00,9.51,9.51,9.5,9.51,442200.0,9.51,9.51,9.5,9.51,442200.0
2017-04-28 12:50:00,9.51,9.51,9.49,9.49,809850.0,9.51,9.51,9.49,9.49,809850.0
2017-04-28 12:55:00,9.5,9.5,9.49,9.5,499450.0,9.5,9.5,9.49,9.5,499450.0
2017-04-28 13:00:00,9.5,9.51,9.5,9.51,408000.0,9.5,9.51,9.5,9.51,408000.0
2017-04-28 13:05:00,9.51,9.52,9.51,9.51,349850.0,9.51,9.52,9.51,9.51,349850.0
2017-04-28 13:10:00,9.52,9.52,9.51,9.51,145000.0,9.52,9.52,9.51,9.51,145000.0
2017-04-28 13:15:00,9.51,9.52,9.51,9.51,160300.0,9.51,9.52,9.51,9.51,160300.0
2017-04-28 13:20:00,9.51,9.51,9.51,9.51,130000.0,9.51,9.51,9.51,9.51,130000.0
2017-04-28 13:25:00,9.51,9.51,9.51,9.51,250450.0,9.51,9.51,9.51,9.51,250450.0
2017-04-28 13:30:00,9.51,9.51,9.51,9.51,330200.0,9.51,9.51,9.51,9.51,330200.0
2017-04-28 13:35:00,9.51,9.51,9.51,9.51,425050.0,9.51,9.51,9.51,9.51,425050.0
2017-04-28 13:40:00,9.51,9.51,9.5,9.5,90050.0,9.51,9.51,9.5,9.5,90050.0
2017-04-28 13:45:00,9.5,9.51,9.5,9.51,318400.0,9.5,9.51,9.5,9.51,318400.0
2017-04-28 13:50:00,9.51,9.51,9.5,9.5,123150.0,9.51,9.51,9.5,9.5,123150.0
2017-04-28 13:55:00,9.5,9.51,9.5,9.51,155000.0,9.5,9.51,9.5,9.51,155000.0
2017-04-28 14:00:00,9.51,9.52,9.51,9.51,459450.0,9.51,9.52,9.51,9.51,459450.0
2017-04-28 14:05:00,9.51,9.52,9.51,9.52,437750.0,9.51,9.52,9.51,9.52,437750.0
2017-04-28 14:10:00,9.53,9.53,9.53,9.53,664000.0,9.53,9.53,9.53,9.53,664000.0
2017-04-28 14:15:00,9.54,9.54,9.52,9.52,436750.0,9.54,9.54,9.52,9.52,436750.0
2017-04-28 14:20:00,9.52,9.53,9.52,9.53,130000.0,9.52,9.53,9.52,9.53,130000.0
2017-04-28 14:25:00,9.53,9.53,9.52,9.52,226600.0,9.53,9.53,9.52,9.52,226600.0
2017-04-28 14:30:00,9.53,9.53,9.51,9.51,178750.0,9.53,9.53,9.51,9.51,178750.0
2017-04-28 14:35:00,9.51,9.52,9.51,9.51,186950.0,9.51,9.52,9.51,9.51,186950.0
2017-04-28 14:40:00,9.51,9.51,9.51,9.51,40000.0,9.51,9.51,9.51,9.51,40000.0
2017-04-28 14:45:00,9.51,9.51,9.51,9.51,267250.0,9.51,9.51,9.51,9.51,267250.0
2017-04-28 14:50:00,9.51,9.51,9.51,9.51,118200.0,9.51,9.51,9.51,9.51,118200.0
2017-04-28 14:55:00,9.51,9.51,9.51,9.51,446000.0,9.51,9.51,9.51,9.51,446000.0
2017-04-28 15:00:00,9.51,9.51,9.51,9.51,262750.0,9.51,9.51,9.51,9.51,262750.0
2017-04-28 15:05:00,9.51,9.51,9.5,9.5,345250.0,9.51,9.51,9.5,9.5,345250.0
2017-04-28 15:10:00,9.5,9.5,9.49,9.49,312650.0,9.5,9.5,9.49,9.49,312650.0
2017-04-28 15:15:00,9.49,9.51,9.49,9.5,639750.0,9.49,9.51,9.49,9.5,639750.0
2017-04-28 15:20:00,9.51,9.51,9.5,9.5,201100.0,9.51,9.51,9.5,9.5,201100.0
2017-04-28 15:25:00,9.49,9.5,9.49,9.5,239200.0,9.49,9.5,9.49,9.5,239200.0
2017-04-28 15:30:00,9.5,9.5,9.48,9.48,513650.0,9.5,9.5,9.48,9.48,513650.0
2017-04-28 15:35:00,9.48,9.49,9.48,9.48,519700.0,9.48,9.49,9.48,9.48,519700.0
2017-04-28 15:40:00,9.49,9.49,9.48,9.49,485700.0,9.49,9.49,9.48,9.49,485700.0
2017-04-28 15:45:00,9.49,9.5,9.49,9.49,635300.0,9.49,9.5,9.49,9.49,635300.0
2017-04-28 15:50:00,9.5,9.5,9.48,9.48,1373550.0,9.5,9.5,9.48,9.48,1373550.0
2017-04-28 15:55:00,9.48,9.49,9.47,9.47,2912050.0,9.48,9.49,9.47,9.47,2912050.0
2017-05-01 09:30:00,9.46,9.46,9.32,9.35,2354050.0,9.46,9.46,9.32,9.35,2354050.0
2017-05-01 09:35:00,9.35,9.38,9.33,9.37,1904200.0,9.35,9.38,9.33,9.37,1904200.0
2017-05-01 09:40:00,9.37,9.41,9.37,9.39,3002150.0,9.37,9.41,9.37,9.39,3002150.0
2017-05-01 09:45:00,9.39,9.45,9.39,9.44,1547550.0,9.39,9.45,9.39,9.44,1547550.0
2017-05-01 09:50:00,9.44,9.48,9.44,9.47,763300.0,9.44,9.48,9.44,9.47,763300.0
2017-05-01 09:55:00,9.47,9.49,9.47,9.48,1153450.0,9.47,9.49,9.47,9.48,1153450.0
2017-05-01 10:00:00,9.48,9.48,9.47,9.47,1357750.0,9.48,9.48,9.47,9.47,1357750.0
2017-05-01 10:05:00,9.47,9.51,9.47,9.51,716150.0,9.47,9.51,9.47,9.51,716150.0
2017-05-01 10:10:00,9.51,9.54,9.51,9.53,1008550.0,9.51,9.54,9.51,9.53,1008550.0
2017-05-01 10:15:00,9.53,9.57,9.53,9.54,1675100.0,9.53,9.57,9.53,9.54,1675100.0
2017-05-01 10:20:00,9.53,9.54,9.5,9.53,638550.0,9.53,9.54,9.5,9.53,638550.0
2017-05-01 10:25:00,9.53,9.58,9.53,9.58,628000.0,9.53,9.58,9.53,9.58,628000.0
2017-05-01 10:30:00,9.58,9.6,9.57,9.59,806800.0,9.58,9.6,9.57,9.59,806800.0
2017-05-01 10:35:00,9.6,9.61,9.59,9.59,677200.0,9.6,9.61,9.59,9.59,677200.0
2017-05-01 10:40:00,9.59,9.61,9.59,9.61,528500.0,9.59,9.61,9.59,9.61,528500.0
2017-05-01 10:45:00,9.61,9.61,9.58,9.58,547600.0,9.61,9.61,9.58,9.58,547600.0
2017-05-01 10:50:00,9.58,9.59,9.57,9.57,389250.0,9.58,9.59,9.57,9.57,389250.0
2017-05-01 10:55:00,9.58,9.6,9.57,9.6,518250.0,9.58,9.6,9.57,9.6,518250.0
2017-05-01 11:00:00,9.6,9.62,9.6,9.62,285050.0,9.6,9.62,9.6,9.62,285050.0
2017-05-01 11:05:00,9.62,9.62,9.61,9.61,231000.0,9.62,9.62,9.61,9.61,231000.0
2017-05-01 11:10:00,9.61,9.62,9.61,9.61,266000.0,9.61,9.62,9.61,9.61,266000.0
2017-05-01 11:15:00,9.61,9.62,9.58,9.59,362500.0,9.61,9.62,9.58,9.59,362500.0
2017-05-01 11:20:00,9.59,9.6,9.58,9.59,230000.0,9.59,9.6,9.58,9.59,230000.0
2017-05-01 11:25:00,9.58,9.59,9.56,9.57,495000.0,9.58,9.59,9.56,9.57,495000.0
2017-05-01 11:30:00,9.57,9.58,9.57,9.58,240500.0,9.57,9.58,9.57,9.58,240500.0
2017-05-01 11:35:00,9.58,9.59,9.57,9.58,555100.0,9.58,9.59,9.57,9.58,555100.0
2017-05-01 11:40:00,9.58,9.59,9.57,9.58,115000.0,9.58,9.59,9.57,9.58,115000.0
2017-05-01 11:45:00,9.58,9.59,9.58,9.59,86050.0,9.58,9.59,9.58,9.59,86050.0
2017-05-01 11:50:00,9.59,9.6,9.58,9.59,135000.0,9.59,9.6,9.58,9.59,135000.0
2017-05-01 11:55:00,9.59,9.61,9.59,9.6,236000.0,9.59,9.61,9.59,9.6,236000.0
2017-05-01 12:00:00,9.61,9.61,9.59,9.6,499600.0,9.61,9.61,9.59,9.6,499600.0
2017-05-01 12:05:00,9.6,9.6,9.59,9.59,120000.0,9.6,9.6,9.59,9.59,120000.0
2017-05-01 12:10:00,9.59,9.62,9.59,9.62,575050.0,9.59,9.62,9.59,9.62,575050.0
2017-05-01 12:15:00,9.61,9.62,9.59,9.6,851200.0,9.61,9.62,9.59,9.6,851200.0
2017-05-01 12:20:00,9.59,9.6,9.59,9.6,260650.0,9.59,9.6,9.59,9.6,260650.0
2017-05-01 12:25:00,9.6,9.61,9.6,9.61,259050.0,9.6,9.61,9.6,9.61,259050.0
2017-05-01 12:30:00,9.61,9.61,9.6,9.61,145000.0,9.61,9.61,9.6,9.61,145000.0
2017-05-01 12:35:00,9.61,9.61,9.6,9.61,37500.0,9.61,9.61,9.6,9.61,37500.0
2017-05-01 12:40:00,9.61,9.61,9.61,9.61,342500.0,9.61,9.61,9.61,9.61,342500.0
2017-05-01 12:45:00,9.61,9.62,9.61,9.62,73750.0,9.61,9.62,9.61,9.62,73750.0
2017-05-01 12:50:00,9.61,9.62,9.6,9.61,299050.0,9.61,9.62,9.6,9.61,299050.0
2017-05-01 12:55:00,9.61,9.61,9.6,9.61,218750.0,9.61,9.61,9.6,9.61,218750.0
2017-05-01 13:00:00,9.61,9.61,9.6,9.6,282600.0,9.61,9.61,9.6,9.6,282600.0
2017-05-01 13:05:00,9.61,9.61,9.59,9.6,193000.0,9.61,9.61,9.59,9.6,193000.0
2017-05-01 13:10:00,9.59,9.6,9.59,9.59,82850.0,9.59,9.6,9.59,9.59,82850.0
2017-05-01 13:15:00,9.59,9.6,9.59,9.6,161950.0,9.59,9.6,9.59,9.6,161950.0
2017-05-01 13:20:00,9.6,9.6,9.6,9.6,44550.0,9.6,9.6,9.6,9.6,44550.0
2017-05-01 13:25:00,9.6,9.6,9.6,9.6,88850.0,9.6,9.6,9.6,9.6,88850.0
2017-05-01 13:30:00,9.6,9.6,9.6,9.6,130750.0,9.6,9.6,9.6,9.6,130750.0
2017-05-01 13:35:00,9.6,9.6,9.59,9.59,239950.0,9.6,9.6,9.59,9.59,239950.0
2017-05-01 13:40:00,9.59,9.59,9.59,9.59,139700.0,9.59,9.59,9.59,9.59,139700.0
2017-05-01 13:45:00,9.6,9.6,9.6,9.6,61300.0,9.6,9.6,9.6,9.6,61300.0
2017-05-01 13:50:00,9.6,9.6,9.6,9.6,25000.0,9.6,9.6,9.6,9.6,25000.0
2017-05-01 13:55:00,9.6,9.6,9.59,9.6,248200.0,9.6,9.6,9.59,9.6,248200.0
2017-05-01 14:00:00,9.6,9.62,9.6,9.61,263850.0,9.6,9.62,9.6,9.61,263850.0
2017-05-01 14:05:00,9.62,9.62,9.61,9.61,70000.0,9.62,9.62,9.61,9.61,70000.0
2017-05-01 14:10:00,9.62,9.63,9.62,9.63,187350.0,9.62,9.63,9.62,9.63,187350.0
2017-05-01 14:15:00,9.63,9.63,9.62,9.62,242350.0,9.63,9.63,9.62,9.62,242350.0
2017-05-01 14:20:00,9.62,9.63,9.62,9.63,55000.0,9.62,9.63,9.62,9.63,55000.0
2017-05-01 14:25:00,9.62,9.64,9.62,9.64,258300.0,9.62,9.64,9.62,9.64,258300.0
2017-05-01 14:30:00,9.65,9.66,9.64,9.65,227100.0,9.65,9.66,9.64,9.65,227100.0
2017-05-01 14:35:00,9.65,9.65,9.62,9.62,293500.0,9.65,9.65,9.62,9.62,293500.0
2017-05-01 14:40:00,9.62,9.64,9.62,9.64,100350.0,9.62,9.64,9.62,9.64,100350.0
2017-05-01 14:45:00,9.64,9.64,9.62,9.63,56100.0,9.64,9.64,9.62,9.63,56100.0
2017-05-01 14:50:00,9.63,9.63,9.62,9.63,100000.0,9.63,9.63,9.62,9.63,100000.0
2017-05-01 14:55:00,9.63,9.63,9.63,9.63,125050.0,9.63,9.63,9.63,9.63,125050.0
2017-05-01 15:00:00,9.63,9.63,9.63,9.63,588400.0,9.63,9.63,9.63,9.63,588400.0
2017-05-01 15:05:00,9.63,9.63,9.63,9.63,157650.0,9.63,9.63,9.63,9.63,157650.0
2017-05-01 15:10:00,9.63,9.64,9.63,9.63,153050.0,9.63,9.64,9.63,9.63,153050.0
2017-05-01 15:15:00,9.63,9.64,9.63,9.63,282100.0,9.63,9.64,9.63,9.63,282100.0
2017-05-01 15:20:00,9.63,9.63,9.61,9.62,293100.0,9.63,9.63,9.61,9.62,293100.0
2017-05-01 15:25:00,9.62,9.62,9.6,9.6,340000.0,9.62,9.62,9.6,9.6,340000.0
2017-05-01 15:30:00,9.6,9.6,9.6,9.6,303500.0,9.6,9.6,9.6,9.6,303500.0
2017-05-01 15:35:00,9.61,9.61,9.59,9.59,352750.0,9.61,9.61,9.59,9.59,352750.0
2017-05-01 15:40:00,9.59,9.6,9.59,9.59,459400.0,9.59,9.6,9.59,9.59,459400.0
2017-05-01 15:45:00,9.59,9.59,9.58,9.58,472250.0,9.59,9.59,9.58,9.58,472250.0
2017-05-01 15:50:00,9.58,9.59,9.57,9.57,768250.0,9.58,9.59,9.57,9.57,768250.0
2017-05-01 15:55:00,9.57,9.57,9.55,9.55,2661550.0,9.57,9.57,9.55,9.55,2661550.0
2017-05-02 09:30:00,9.61,9.7,9.61,9.68,766650.0,9.61,9.7,9.61,9.68,766650.0
2017-05-02 09:35:00,9.69,9.69,9.65,9.65,449350.0,9.69,9.69,9.65,9.65,449350.0
2017-05-02 09:40:00,9.66,9.7,9.65,9.7,839900.0,9.66,9.7,9.65,9.7,839900.0
2017-05-02 09:45:00,9.7,9.7,9.67,9.69,630100.0,9.7,9.7,9.67,9.69,630100.0
2017-05-02 09:50:00,9.7,9.72,9.69,9.71,589000.0,9.7,9.72,9.69,9.71,589000.0
2017-05-02 09:55:00,9.72,9.72,9.68,9.68,694300.0,9.72,9.72,9.68,9.68,694300.0
2017-05-02 10:00:00,9.69,9.69,9.64,9.68,728150.0,9.69,9.69,9.64,9.68,728150.0
2017-05-02 10:05:00,9.67,9.69,9.67,9.69,210000.0,9.67,9.69,9.67,9.69,210000.0
2017-05-02 10:10:00,9.69,9.69,9.67,9.68,484500.0,9.69,9.69,9.67,9.68,484500.0
2017-05-02 10:15:00,9.68,9.72,9.68,9.7,347350.0,9.68,9.72,9.68,9.7,347350.0
2017-05-02 10:20:00,9.7,9.7,9.69,9.69,193050.0,9.7,9.7,9.69,9.69,193050.0
2017-05-02 10:25:00,9.69,9.71,9.68,9.69,402550.0,9.69,9.71,9.68,9.69,402550.0
2017-05-02 10:30:00,9.69,9.71,9.69,9.7,330000.0,9.69,9.71,9.69,9.7,330000.0
2017-05-02 10:35:00,9.7,9.73,9.7,9.72,655300.0,9.7,9.73,9.7,9.72,655300.0
2017-05-02 10:40:00,9.72,9.72,9.72,9.72,347500.0,9.72,9.72,9.72,9.72,347500.0
2017-05-02 10:45:00,9.72,9.73,9.72,9.73,587950.0,9.72,9.73,9.72,9.73,587950.0
2017-05-02 10:50:00,9.73,9.78,9.73,9.75,1982150.0,9.73,9.78,9.73,9.75,1982150.0
2017-05-02 10:55:00,9.74,9.75,9.72,9.75,315000.0,9.74,9.75,9.72,9.75,315000.0
2017-05-02 11:00:00,9.75,9.77,9.74,9.75,561900.0,9.75,9.77,9.74,9.75,561900.0
2017-05-02 11:05:00,9.76,9.78,9.76,9.78,478400.0,9.76,9.78,9.76,9.78,478400.0
2017-05-02 11:10:00,9.78,9.78,9.76,9.76,509300.0,9.78,9.78,9.76,9.76,509300.0
2017-05-02 11:15:00,9.76,9.76,9.74,9.74,206500.0,9.76,9.76,9.74,9.74,206500.0
2017-05-02 11:20:00,9.74,9.74,9.72,9.73,214550.0,9.74,9.74,9.72,9.73,214550.0
2017-05-02 11:25:00,9.73,9.74,9.73,9.73,228800.0,9.73,9.74,9.73,9.73,228800.0
2017-05-02 11:30:00,9.74,9.74,9.73,9.74,205050.0,9.74,9.74,9.73,9.74,205050.0
2017-05-02 11:35:00,9.73,9.74,9.73,9.74,80000.0,9.73,9.74,9.73,9.74,80000.0
2017-05-02 11:40:00,9.73,9.74,9.73,9.73,374500.0,9.73,9.74,9.73,9.73,374500.0
2017-05-02 11:45:00,9.73,9.73,9.72,9.72,93850.0,9.73,9.73,9.72,9.72,93850.0
2017-05-02 11:50:00,9.73,9.74,9.72,9.73,327850.0,9.73,9.74,9.72,9.73,327850.0
2017-05-02 11:55:00,9.73,9.76,9.73,9.75,2061050.0,9.73,9.76,9.73,9.75,2061050.0
2017-05-02 12:00:00,9.75,9.77,9.74,9.76,498850.0,9.75,9.77,9.74,9.76,498850.0
2017-05-02 12:05:00,9.77,9.78,9.76,9.77,362550.0,9.77,9.78,9.76,9.77,362550.0
2017-05-02 12:10:00,9.77,9.78,9.76,9.77,397450.0,9.77,9.78,9.76,9.77,397450.0
2017-05-02 12:15:00,9.78,9.79,9.77,9.79,1041100.0,9.78,9.79,9.77,9.79,1041100.0
2017-05-02 12:20:00,9.79,9.8,9.78,9.8,1354600.0,9.79,9.8,9.78,9.8,1354600.0
2017-05-02 12:25:00,9.79,9.8,9.78,9.78,364050.0,9.79,9.8,9.78,9.78,364050.0
2017-05-02 12:30:00,9.78,9.79,9.77,9.77,750900.0,9.78,9.79,9.77,9.77,750900.0
2017-05-02 12:35:00,9.78,9.79,9.77,9.79,337400.0,9.78,9.79,9.77,9.79,337400.0
2017-05-02 12:40:00,9.79,9.79,9.78,9.78,283200.0,9.79,9.79,9.78,9.78,283200.0
2017-05-02 12:45:00,9.78,9.78,9.77,9.78,127500.0,9.78,9.78,9.77,9.78,127500.0
2017-05-02 12:50:00,9.78,9.78,9.77,9.77,192000.0,9.78,9.78,9.77,9.77,192000.0
2017-05-02 12:55:00,9.77,9.78,9.77,9.78,86200.0,9.77,9.78,9.77,9.78,86200.0
2017-05-02 13:00:00,9.78,9.79,9.78,9.79,103900.0,9.78,9.79,9.78,9.79,103900.0
2017-05-02 13:05:00,9.79,9.81,9.79,9.81,468750.0,9.79,9.81,9.79,9.81,468750.0
2017-05-02 13:10:00,9.81,9.81,9.8,9.81,624200.0,9.81,9.81,9.8,9.81,624200.0
2017-05-02 13:15:00,9.8,9.8,9.79,9.8,149950.0,9.8,9.8,9.79,9.8,149950.0
2017-05-02 13:20:00,9.8,9.8,9.79,9.79,346050.0,9.8,9.8,9.79,9.79,346050.0
2017-05-02 13:25:00,9.79,9.79,9.79,9.79,291250.0,9.79,9.79,9.79,9.79,291250.0
2017-05-02 13:30:00,9.79,9.79,9.78,9.78,250750.0,9.79,9.79,9.78,9.78,250750.0
2017-05-02 13:35:00,9.78,9.78,9.77,9.78,362300.0,9.78,9.78,9.77,9.78,362300.0
2017-05-02 13:40:00,9.78,9.79,9.78,9.78,147500.0,9.78,9.79,9.78,9.78,147500.0
2017-05-02 13:45:00,9.79,9.8,9.78,9.8,346000.0,9.79,9.8,9.78,9.8,346000.0
2017-05-02 13:50:00,9.8,9.8,9.8,9.8,365300.0,9.8,9.8,9.8,9.8,365300.0
2017-05-02 13:55:00,9.8,9.81,9.8,9.8,215000.0,9.8,9.81,9.8,9.8,215000.0
2017-05-02 14:00:00,9.81,9.81,9.79,9.79,330000.0,9.81,9.81,9.79,9.79,330000.0
2017-05-02 14:05:00,9.8,9.8,9.79,9.79,203250.0,9.8,9.8,9.79,9.79,203250.0
2017-05-02 14:10:00,9.79,9.79,9.76,9.76,338200.0,9.79,9.79,9.76,9.76,338200.0
2017-05-02 14:15:00,9.76,9.77,9.76,9.76,129200.0,9.76,9.77,9.76,9.76,129200.0
2017-05-02 14:20:00,9.76,9.76,9.76,9.76,194500.0,9.76,9.76,9.76,9.76,194500.0
2017-05-02 14:25:00,9.76,9.77,9.76,9.77,199150.0,9.76,9.77,9.76,9.77,199150.0
2017-05-02 14:30:00,9.77,9.77,9.77,9.77,55000.0,9.77,9.77,9.77,9.77,55000.0
2017-05-02 14:35:00,9.77,9.77,9.76,9.76,101350.0,9.77,9.77,9.76,9.76,101350.0
2017-05-02 14:40:00,9.76,9.76,9.76,9.76,30000.0,9.76,9.76,9.76,9.76,30000.0
2017-05-02 14:45:00,9.76,9.76,9.76,9.76,273850.0,9.76,9.76,9.76,9.76,273850.0
2017-05-02 14:50:00,9.75,9.75,9.74,9.74,404900.0,9.75,9.75,9.74,9.74,404900.0
2017-05-02 14:55:00,9.74,9.74,9.72,9.72,225300.0,9.74,9.74,9.72,9.72,225300.0
2017-05-02 15:00:00,9.72,9.73,9.72,9.73,226400.0,9.72,9.73,9.72,9.73,226400.0
2017-05-02 15:05:00,9.73,9.73,9.71,9.71,433000.0,9.73,9.73,9.71,9.71,433000.0
2017-05-02 15:10:00,9.71,9.71,9.69,9.7,773450.0,9.71,9.71,9.69,9.7,773450.0
2017-05-02 15:15:00,9.7,9.71,9.69,9.7,651050.0,9.7,9.71,9.69,9.7,651050.0
2017-05-02 15:20:00,9.69,9.7,9.69,9.7,272500.0,9.69,9.7,9.69,9.7,272500.0
2017-05-02 15:25:00,9.7,9.71,9.69,9.7,473900.0,9.7,9.71,9.69,9.7,473900.0
2017-05-02 15:30:00,9.7,9.7,9.69,9.7,322450.0,9.7,9.7,9.69,9.7,322450.0
2017-05-02 15:35:00,9.7,9.72,9.7,9.72,459150.0,9.7,9.72,9.7,9.72,459150.0
2017-05-02 15:40:00,9.72,9.72,9.71,9.71,735350.0,9.72,9.72,9.71,9.71,735350.0
2017-05-02 15:45:00,9.71,9.72,9.71,9.72,413200.0,9.71,9.72,9.71,9.72,413200.0
2017-05-02 15:50:00,9.72,9.73,9.72,9.73,801000.0,9.72,9.73,9.72,9.73,801000.0
2017-05-02 15:55:00,9.73,9.74,9.72,9.74,2268200.0,9.73,9.74,9.72,9.74,2268200.0
2017-05-03 09:30:00,9.74,9.79,9.7,9.77,804650.0,9.74,9.79,9.7,9.77,804650.0
2017-05-03 09:35:00,9.77,9.8,9.76,9.77,991400.0,9.77,9.8,9.76,9.77,991400.0
2017-05-03 09:40:00,9.77,9.8,9.77,9.79,1235600.0,9.77,9.8,9.77,9.79,1235600.0
2017-05-03 09:45:00,9.8,9.81,9.78,9.8,1763300.0,9.8,9.81,9.78,9.8,1763300.0
2017-05-03 09:50:00,9.8,9.81,9.76,9.78,1293300.0,9.8,9.81,9.76,9.78,1293300.0
2017-05-03 09:55:00,9.78,9.79,9.72,9.74,1217850.0,9.78,9.79,9.72,9.74,1217850.0
2017-05-03 10:00:00,9.74,9.75,9.72,9.74,855600.0,9.74,9.75,9.72,9.74,855600.0
2017-05-03 10:05:00,9.74,9.74,9.71,9.72,1027300.0,9.74,9.74,9.71,9.72,1027300.0
2017-05-03 10:10:00,9.73,9.73,9.69,9.72,1226600.0,9.73,9.73,9.69,9.72,1226600.0
2017-05-03 10:15:00,9.71,9.72,9.67,9.67,675550.0,9.71,9.72,9.67,9.67,675550.0
2017-05-03 10:20:00,9.67,9.68,9.66,9.67,456000.0,9.67,9.68,9.66,9.67,456000.0
2017-05-03 10:25:00,9.67,9.68,9.66,9.67,749600.0,9.67,9.68,9.66,9.67,749600.0
2017-05-03 10:30:00,9.66,9.69,9.66,9.68,1227300.0,9.66,9.69,9.66,9.68,1227300.0
2017-05-03 10:35:00,9.68,9.69,9.67,9.68,432500.0,9.68,9.69,9.67,9.68,432500.0
2017-05-03 10:40:00,9.68,9.68,9.65,9.66,790200.0,9.68,9.68,9.65,9.66,790200.0
2017-05-03 10:45:00,9.66,9.66,9.65,9.65,386250.0,9.66,9.66,9.65,9.65,386250.0
2017-05-03 10:50:00,9.65,9.66,9.65,9.65,211300.0,9.65,9.66,9.65,9.65,211300.0
2017-05-03 10:55:00,9.65,9.67,9.65,9.66,217300.0,9.65,9.67,9.65,9.66,217300.0
2017-05-03 11:00:00,9.66,9.67,9.65,9.66,606900.0,9.66,9.67,9.65,9.66,606900.0
2017-05-03 11:05:00,9.66,9.67,9.65,9.65,271050.0,9.66,9.67,9.65,9.65,271050.0
2017-05-03 11:10:00,9.65,9.65,9.63,9.64,457350.0,9.65,9.65,9.63,9.64,457350.0
2017-05-03 11:15:00,9.64,9.66,9.64,9.66,244550.0,9.64,9.66,9.64,9.66,244550.0
2017-05-03 11:20:00,9.66,9.66,9.63,9.64,249000.0,9.66,9.66,9.63,9.64,249000.0
2017-05-03 11:25:00,9.64,9.65,9.63,9.65,721500.0,9.64,9.65,9.63,9.65,721500.0
2017-05-03 11:30:00,9.65,9.66,9.64,9.65,280250.0,9.65,9.66,9.64,9.65,280250.0
2017-05-03 11:35:00,9.65,9.66,9.64,9.65,645500.0,9.65,9.66,9.64,9.65,645500.0
2017-05-03 11:40:00,9.65,9.65,9.64,9.64,288500.0,9.65,9.65,9.64,9.64,288500.0
2017-05-03 11:45:00,9.64,9.64,9.63,9.64,320800.0,9.64,9.64,9.63,9.64,320800.0
2017-05-03 11:50:00,9.64,9.65,9.64,9.64,336550.0,9.64,9.65,9.64,9.64,336550.0
2017-05-03 11:55:00,9.64,9.64,9.64,9.64,226200.0,9.64,9.64,9.64,9.64,226200.0
2017-05-03 12:00:00,9.64,9.65,9.64,9.64,307500.0,9.64,9.65,9.64,9.64,307500.0
2017-05-03 12:05:00,9.64,9.65,9.64,9.64,55000.0,9.64,9.65,9.64,9.64,55000.0
2017-05-03 12:10:00,9.64,9.65,9.64,9.64,155000.0,9.64,9.65,9.64,9.64,155000.0
2017-05-03 12:15:00,9.65,9.67,9.65,9.66,216150.0,9.65,9.67,9.65,9.66,216150.0
2017-05-03 12:20:00,9.66,9.67,9.66,9.67,250000.0,9.66,9.67,9.66,9.67,250000.0
2017-05-03 12:25:00,9.67,9.68,9.67,9.68,50000.0,9.67,9.68,9.67,9.68,50000.0
2017-05-03 12:30:00,9.67,9.69,9.67,9.69,180000.0,9.67,9.69,9.67,9.69,180000.0
2017-05-03 12:35:00,9.69,9.7,9.69,9.69,272900.0,9.69,9.7,9.69,9.69,272900.0
2017-05-03 12:40:00,9.69,9.7,9.69,9.69,152150.0,9.69,9.7,9.69,9.69,152150.0
2017-05-03 12:45:00,9.69,9.7,9.69,9.69,65000.0,9.69,9.7,9.69,9.69,65000.0
2017-05-03 12:50:00,9.69,9.69,9.68,9.68,145000.0,9.69,9.69,9.68,9.68,145000.0
2017-05-03 12:55:00,9.68,9.69,9.68,9.68,116650.0,9.68,9.69,9.68,9.68,116650.0
2017-05-03 13:00:00,9.68,9.71,9.68,9.71,195000.0,9.68,9.71,9.68,9.71,195000.0
2017-05-03 13:05:00,9.71,9.72,9.71,9.72,163500.0,9.71,9.72,9.71,9.72,163500.0
2017-05-03 13:10:00,9.72,9.72,9.71,9.72,334700.0,9.72,9.72,9.71,9.72,334700.0
2017-05-03 13:15:00,9.72,9.72,9.69,9.69,218650.0,9.72,9.72,9.69,9.69,218650.0
2017-05-03 13:20:00,9.69,9.69,9.68,9.68,56800.0,9.69,9.69,9.68,9.68,56800.0
2017-05-03 13:25:00,9.67,9.67,9.66,9.66,370750.0,9.67,9.67,9.66,9.66,370750.0
2017-05-03 13:30:00,9.67,9.67,9.66,9.67,95000.0,9.67,9.67,9.66,9.67,95000.0
2017-05-03 13:35:00,9.66,9.67,9.65,9.65,75000.0,9.66,9.67,9.65,9.65,75000.0
2017-05-03 13:40:00,9.66,9.66,9.66,9.66,95000.0,9.66,9.66,9.66,9.66,95000.0
2017-05-03 13:45:00,9.65,9.66,9.63,9.63,292200.0,9.65,9.66,9.63,9.63,292200.0
2017-05-03 13:50:00,9.64,9.64,9.63,9.63,205000.0,9.64,9.64,9.63,9.63,205000.0
2017-05-03 13:55:00,9.63,9.65,9.63,9.65,205000.0,9.63,9.65,9.63,9.65,205000.0
2017-05-03 14:00:00,9.65,9.66,9.65,9.65,165700.0,9.65,9.66,9.65,9.65,165700.0
2017-05-03 14:05:00,9.66,9.67,9.65,9.65,263950.0,9.66,9.67,9.65,9.65,263950.0
2017-05-03 14:10:00,9.65,9.65,9.64,9.65,265000.0,9.65,9.65,9.64,9.65,265000.0
2017-05-03 14:15:00,9.65,9.65,9.64,9.64,110000.0,9.65,9.65,9.64,9.64,110000.0
2017-05-03 14:20:00,9.64,9.65,9.64,9.64,120000.0,9.64,9.65,9.64,9.64,120000.0
2017-05-03 14:25:00,9.65,9.66,9.64,9.66,395000.0,9.65,9.66,9.64,9.66,395000.0
2017-05-03 14:30:00,9.66,9.66,9.65,9.65,132850.0,9.66,9.66,9.65,9.65,132850.0
2017-05-03 14:35:00,9.65,9.65,9.63,9.63,392850.0,9.65,9.65,9.63,9.63,392850.0
2017-05-03 14:40:00,9.63,9.63,9.62,9.62,346000.0,9.63,9.63,9.62,9.62,346000.0
2017-05-03 14:45:00,9.63,9.63,9.6,9.6,375250.0,9.63,9.63,9.6,9.6,375250.0
2017-05-03 14:50:00,9.61,9.62,9.6,9.62,592550.0,9.61,9.62,9.6,9.62,592550.0
2017-05-03 14:55:00,9.62,9.62,9.61,9.61,253050.0,9.62,9.62,9.61,9.61,253050.0
2017-05-03 15:00:00,9.61,9.61,9.61,9.61,368450.0,9.61,9.61,9.61,9.61,368450.0
2017-05-03 15:05:00,9.61,9.61,9.6,9.61,436450.0,9.61,9.61,9.6,9.61,436450.0
2017-05-03 15:10:00,9.61,9.61,9.6,9.61,359900.0,9.61,9.61,9.6,9.61,359900.0
2017-05-03 15:15:00,9.61,9.61,9.6,9.6,250650.0,9.61,9.61,9.6,9.6,250650.0
2017-05-03 15:20:00,9.6,9.6,9.59,9.6,633300.0,9.6,9.6,9.59,9.6,633300.0
2017-05-03 15:25:00,9.6,9.6,9.6,9.6,445000.0,9.6,9.6,9.6,9.6,445000.0
2017-05-03 15:30:00,9.6,9.6,9.59,9.59,319050.0,9.6,9.6,9.59,9.59,319050.0
2017-05-03 15:35:00,9.59,9.6,9.59,9.6,516500.0,9.59,9.6,9.59,9.6,516500.0
2017-05-03 15:40:00,9.6,9.61,9.6,9.6,973800.0,9.6,9.61,9.6,9.6,973800.0
2017-05-03 15:45:00,9.6,9.61,9.6,9.61,661450.0,9.6,9.61,9.6,9.61,661450.0
2017-05-03 15:50:00,9.61,9.61,9.59,9.6,1171550.0,9.61,9.61,9.59,9.6,1171550.0
2017-05-03 15:55:00,9.6,9.6,9.59,9.59,1540750.0,9.6,9.6,9.59,9.59,1540750.0
2017-05-04 09:30:00,9.61,9.64,9.61,9.62,425450.0,9.61,9.64,9.61,9.62,425450.0
2017-05-04 09:35:00,9.62,9.63,9.61,9.61,253900.0,9.62,9.63,9.61,9.61,253900.0
2017-05-04 09:40:00,9.62,9.62,9.56,9.56,287750.0,9.62,9.62,9.56,9.56,287750.0
2017-05-04 09:45:00,9.58,9.61,9.57,9.6,369350.0,9.58,9.61,9.57,9.6,369350.0
2017-05-04 09:50:00,9.6,9.61,9.56,9.56,605600.0,9.6,9.61,9.56,9.56,605600.0
2017-05-04 09:55:00,9.56,9.57,9.54,9.54,298300.0,9.56,9.57,9.54,9.54,298300.0
2017-05-04 10:00:00,9.55,9.59,9.54,9.59,238300.0,9.55,9.59,9.54,9.59,238300.0
2017-05-04 10:05:00,9.58,9.59,9.57,9.57,40000.0,9.58,9.59,9.57,9.57,40000.0
2017-05-04 10:10:00,9.57,9.58,9.57,9.58,252600.0,9.57,9.58,9.57,9.58,252600.0
2017-05-04 10:15:00,9.58,9.58,9.57,9.58,155400.0,9.58,9.58,9.57,9.58,155400.0
2017-05-04 10:20:00,9.57,9.58,9.56,9.56,272900.0,9.57,9.58,9.56,9.56,272900.0
2017-05-04 10:25:00,9.56,9.56,9.54,9.54,574150.0,9.56,9.56,9.54,9.54,574150.0
2017-05-04 10:30:00,9.53,9.55,9.53,9.55,175000.0,9.53,9.55,9.53,9.55,175000.0
2017-05-04 10:35:00,9.55,9.57,9.55,9.56,280450.0,9.55,9.57,9.55,9.56,280450.0
2017-05-04 10:40:00,9.57,9.57,9.55,9.55,320650.0,9.57,9.57,9.55,9.55,320650.0
2017-05-04 10:45:00,9.55,9.56,9.54,9.54,155500.0,9.55,9.56,9.54,9.54,155500.0
2017-05-04 10:50:00,9.54,9.54,9.53,9.53,193100.0,9.54,9.54,9.53,9.53,193100.0
2017-05-04 10:55:00,9.53,9.53,9.51,9.51,353500.0,9.53,9.53,9.51,9.51,353500.0
2017-05-04 11:00:00,9.51,9.54,9.51,9.53,302750.0,9.51,9.54,9.51,9.53,302750.0
2017-05-04 11:05:00,9.52,9.53,9.51,9.52,110000.0,9.52,9.53,9.51,9.52,110000.0
2017-05-04 11:10:00,9.51,9.53,9.51,9.53,105000.0,9.51,9.53,9.51,9.53,105000.0
2017-05-04 11:15:00,9.52,9.53,9.52,9.52,151550.0,9.52,9.53,9.52,9.52,151550.0
2017-05-04 11:20:00,9.53,9.53,9.52,9.53,70000.0,9.53,9.53,9.52,9.53,70000.0
2017-05-04 11:25:00,9.52,9.53,9.52,9.52,154200.0,9.52,9.53,9.52,9.52,154200.0
2017-05-04 11:30:00,9.52,9.52,9.52,9.52,110150.0,9.52,9.52,9.52,9.52,110150.0
2017-05-04 11:35:00,9.52,9.53,9.52,9.52,435700.0,9.52,9.53,9.52,9.52,435700.0
2017-05-04 11:40:00,9.52,9.53,9.52,9.52,227500.0,9.52,9.53,9.52,9.52,227500.0
2017-05-04 11:45:00,9.53,9.53,9.51,9.52,415850.0,9.53,9.53,9.51,9.52,415850.0
2017-05-04 11:50:00,9.52,9.52,9.52,9.52,50000.0,9.52,9.52,9.52,9.52,50000.0
2017-05-04 11:55:00,9.52,9.52,9.5,9.51,182250.0,9.52,9.52,9.5,9.51,182250.0
2017-05-04 12:00:00,9.51,9.51,9.49,9.49,348250.0,9.51,9.51,9.49,9.49,348250.0
2017-05-04 12:05:00,9.49,9.5,9.49,9.49,65000.0,9.49,9.5,9.49,9.49,65000.0
2017-05-04 12:10:00,9.49,9.5,9.47,9.47,562050.0,9.49,9.5,9.47,9.47,562050.0
2017-05-04 12:15:00,9.48,9.48,9.44,9.45,617000.0,9.48,9.48,9.44,9.45,617000.0
2017-05-04 12:20:00,9.45,9.46,9.44,9.45,530250.0,9.45,9.46,9.44,9.45,530250.0
2017-05-04 12:25:00,9.45,9.48,9.45,9.48,245200.0,9.45,9.48,9.45,9.48,245200.0
2017-05-04 12:30:00,9.47,9.49,9.47,9.49,294600.0,9.47,9.49,9.47,9.49,294600.0
2017-05-04 12:35:00,9.49,9.49,9.47,9.48,188900.0,9.49,9.49,9.47,9.48,188900.0
2017-05-04 12:40:00,9.48,9.48,9.47,9.48,111000.0,9.48,9.48,9.47,9.48,111000.0
2017-05-04 12:45:00,9.48,9.48,9.48,9.48,105300.0,9.48,9.48,9.48,9.48,105300.0
2017-05-04 12:50:00,9.48,9.48,9.47,9.47,95000.0,9.48,9.48,9.47,9.47,95000.0
2017-05-04 12:55:00,9.47,9.47,9.47,9.47,35000.0,9.47,9.47,9.47,9.47,35000.0
2017-05-04 13:00:00,9.47,9.48,9.46,9.46,272000.0,9.47,9.48,9.46,9.46,272000.0
2017-05-04 13:05:00,9.46,9.47,9.45,9.45,360350.0,9.46,9.47,9.45,9.45,360350.0
2017-05-04 13:10:00,9.45,9.45,9.44,9.45,353800.0,9.45,9.45,9.44,9.45,353800.0
2017-05-04 13:15:00,9.45,9.46,9.45,9.45,287100.0,9.45,9.46,9.45,9.45,287100.0
2017-05-04 13:20:00,9.45,9.46,9.45,9.46,25000.0,9.45,9.46,9.45,9.46,25000.0
2017-05-04 13:25:00,9.45,9.45,9.45,9.45,105000.0,9.45,9.45,9.45,9.45,105000.0
2017-05-04 13:30:00,9.45,9.46,9.45,9.45,253200.0,9.45,9.46,9.45,9.45,253200.0
2017-05-04 13:35:00,9.45,9.45,9.44,9.44,198400.0,9.45,9.45,9.44,9.44,198400.0
2017-05-04 13:40:00,9.45,9.46,9.44,9.44,229350.0,9.45,9.46,9.44,9.44,229350.0
2017-05-04 13:45:00,9.45,9.46,9.45,9.46,234450.0,9.45,9.46,9.45,9.46,234450.0
2017-05-04 13:50:00,9.46,9.46,9.45,9.45,228100.0,9.46,9.46,9.45,9.45,228100.0
2017-05-04 13:55:00,9.45,9.45,9.44,9.44,169000.0,9.45,9.45,9.44,9.44,169000.0
2017-05-04 14:00:00,9.45,9.46,9.44,9.46,470200.0,9.45,9.46,9.44,9.46,470200.0
2017-05-04 14:05:00,9.46,9.46,9.46,9.46,151000.0,9.46,9.46,9.46,9.46,151000.0
2017-05-04 14:10:00,9.46,9.46,9.46,9.46,210000.0,9.46,9.46,9.46,9.46,210000.0
2017-05-04 14:15:00,9.46,9.46,9.45,9.45,232100.0,9.46,9.46,9.45,9.45,232100.0
2017-05-04 14:20:00,9.44,9.45,9.44,9.44,487800.0,9.44,9.45,9.44,9.44,487800.0
2017-05-04 14:25:00,9.44,9.45,9.44,9.45,215700.0,9.44,9.45,9.44,9.45,215700.0
2017-05-04 14:30:00,9.45,9.45,9.45,9.45,318050.0,9.45,9.45,9.45,9.45,318050.0
2017-05-04 14:35:00,9.45,9.45,9.45,9.45,249750.0,9.45,9.45,9.45,9.45,249750.0
2017-05-04 14:40:00,9.45,9.45,9.44,9.44,636800.0,9.45,9.45,9.44,9.44,636800.0
2017-05-04 14:45:00,9.44,9.45,9.44,9.45,228700.0,9.44,9.45,9.44,9.45,228700.0
2017-05-04 14:50:00,9.45,9.45,9.44,9.45,108600.0,9.45,9.45,9.44,9.45,108600.0
2017-05-04 14:55:00,9.44,9.45,9.43,9.44,532650.0,9.44,9.45,9.43,9.44,532650.0
2017-05-04 15:00:00,9.43,9.44,9.42,9.43,520150.0,9.43,9.44,9.42,9.43,520150.0
2017-05-04 15:05:00,9.43,9.43,9.42,9.42,554750.0,9.43,9.43,9.42,9.42,554750.0
2017-05-04 15:10:00,9.42,9.43,9.42,9.42,223100.0,9.42,9.43,9.42,9.42,223100.0
2017-05-04 15:15:00,9.43,9.44,9.42,9.43,529850.0,9.43,9.44,9.42,9.43,529850.0
2017-05-04 15:20:00,9.43,9.43,9.42,9.43,351850.0,9.43,9.43,9.42,9.43,351850.0
2017-05-04 15:25:00,9.43,9.44,9.43,9.44,387200.0,9.43,9.44,9.43,9.44,387200.0
2017-05-04 15:30:00,9.44,9.45,9.44,9.45,590000.0,9.44,9.45,9.44,9.45,590000.0
2017-05-04 15:35:00,9.45,9.45,9.44,9.44,733550.0,9.45,9.45,9.44,9.44,733550.0
2017-05-04 15:40:00,9.44,9.45,9.44,9.44,622650.0,9.44,9.45,9.44,9.44,622650.0
2017-05-04 15:45:00,9.44,9.44,9.43,9.43,964300.0,9.44,9.44,9.43,9.43,964300.0
2017-05-04 15:50:00,9.43,9.44,9.43,9.43,1496850.0,9.43,9.44,9.43,9.43,1496850.0
2017-05-04 15:55:00,9.43,9.45,9.43,9.43,2581600.0,9.43,9.45,9.43,9.43,2581600.0
2017-05-05 09:30:00,9.45,9.47,9.4,9.43,415850.0,9.45,9.47,9.4,9.43,415850.0
2017-05-05 09:35:00,9.42,9.43,9.38,9.4,360850.0,9.42,9.43,9.38,9.4,360850.0
2017-05-05 09:40:00,9.39,9.4,9.38,9.39,339150.0,9.39,9.4,9.38,9.39,339150.0
2017-05-05 09:45:00,9.38,9.39,9.36,9.36,585700.0,9.38,9.39,9.36,9.36,585700.0
2017-05-05 09:50:00,9.37,9.37,9.34,9.35,685350.0,9.37,9.37,9.34,9.35,685350.0
2017-05-05 09:55:00,9.35,9.35,9.34,9.35,489250.0,9.35,9.35,9.34,9.35,489250.0
2017-05-05 10:00:00,9.35,9.35,9.33,9.35,476250.0,9.35,9.35,9.33,9.35,476250.0
2017-05-05 10:05:00,9.35,9.38,9.34,9.37,970800.0,9.35,9.38,9.34,9.37,970800.0
2017-05-05 10:10:00,9.37,9.43,9.37,9.42,945100.0,9.37,9.43,9.37,9.42,945100.0
2017-05-05 10:15:00,9.42,9.43,9.39,9.39,920950.0,9.42,9.43,9.39,9.39,920950.0
2017-05-05 10:20:00,9.39,9.4,9.38,9.39,336950.0,9.39,9.4,9.38,9.39,336950.0
2017-05-05 10:25:00,9.38,9.39,9.35,9.36,460500.0,9.38,9.39,9.35,9.36,460500.0
2017-05-05 10:30:00,9.36,9.37,9.34,9.35,974150.0,9.36,9.37,9.34,9.35,974150.0
2017-05-05 10:35:00,9.35,9.39,9.35,9.39,344700.0,9.35,9.39,9.35,9.39,344700.0
2017-05-05 10:40:00,9.38,9.39,9.37,9.38,391150.0,9.38,9.39,9.37,9.38,391150.0
2017-05-05 10:45:00,9.38,9.38,9.36,9.36,167650.0,9.38,9.38,9.36,9.36,167650.0
2017-05-05 10:50:00,9.36,9.37,9.35,9.35,211250.0,9.36,9.37,9.35,9.35,211250.0
2017-05-05 10:55:00,9.35,9.39,9.35,9.38,1004500.0,9.35,9.39,9.35,9.38,1004500.0
2017-05-05 11:00:00,9.37,9.37,9.35,9.36,371800.0,9.37,9.37,9.35,9.36,371800.0
2017-05-05 11:05:00,9.36,9.38,9.36,9.38,483950.0,9.36,9.38,9.36,9.38,483950.0
2017-05-05 11:10:00,9.37,9.38,9.36,9.36,261150.0,9.37,9.38,9.36,9.36,261150.0
2017-05-05 11:15:00,9.37,9.38,9.36,9.37,326450.0,9.37,9.38,9.36,9.37,326450.0
2017-05-05 11:20:00,9.37,9.38,9.36,9.36,304250.0,9.37,9.38,9.36,9.36,304250.0
2017-05-05 11:25:00,9.36,9.37,9.34,9.34,233100.0,9.36,9.37,9.34,9.34,233100.0
2017-05-05 11:30:00,9.34,9.36,9.33,9.35,539500.0,9.34,9.36,9.33,9.35,539500.0
2017-05-05 11:35:00,9.35,9.35,9.34,9.34,142500.0,9.35,9.35,9.34,9.34,142500.0
2017-05-05 11:40:00,9.34,9.36,9.33,9.36,290900.0,9.34,9.36,9.33,9.36,290900.0
2017-05-05 11:45:00,9.35,9.37,9.35,9.36,383450.0,9.35,9.37,9.35,9.36,383450.0
2017-05-05 11:50:00,9.37,9.37,9.33,9.34,227450.0,9.37,9.37,9.33,9.34,227450.0
2017-05-05 11:55:00,9.34,9.35,9.34,9.35,394100.0,9.34,9.35,9.34,9.35,394100.0
2017-05-05 12:00:00,9.35,9.36,9.34,9.36,268750.0,9.35,9.36,9.34,9.36,268750.0
2017-05-05 12:05:00,9.36,9.37,9.35,9.36,440400.0,9.36,9.37,9.35,9.36,440400.0
2017-05-05 12:10:00,9.35,9.37,9.35,9.36,369500.0,9.35,9.37,9.35,9.36,369500.0
2017-05-05 12:15:00,9.36,9.38,9.36,9.37,210150.0,9.36,9.38,9.36,9.37,210150.0
2017-05-05 12:20:00,9.37,9.38,9.37,9.38,130000.0,9.37,9.38,9.37,9.38,130000.0
2017-05-05 12:25:00,9.38,9.38,9.37,9.37,190150.0,9.38,9.38,9.37,9.37,190150.0
2017-05-05 12:30:00,9.38,9.38,9.36,9.37,325550.0,9.38,9.38,9.36,9.37,325550.0
2017-05-05 12:35:00,9.37,9.38,9.37,9.38,268000.0,9.37,9.38,9.37,9.38,268000.0
2017-05-05 12:40:00,9.38,9.41,9.38,9.4,480900.0,9.38,9.41,9.38,9.4,480900.0
2017-05-05 12:45:00,9.4,9.41,9.4,9.41,426700.0,9.4,9.41,9.4,9.41,426700.0
2017-05-05 12:50:00,9.41,9.41,9.4,9.4,225400.0,9.41,9.41,9.4,9.4,225400.0
2017-05-05 12:55:00,9.4,9.41,9.39,9.41,207000.0,9.4,9.41,9.39,9.41,207000.0
2017-05-05 13:00:00,9.4,9.4,9.39,9.4,281950.0,9.4,9.4,9.39,9.4,281950.0
2017-05-05 13:05:00,9.39,9.4,9.38,9.39,125000.0,9.39,9.4,9.38,9.39,125000.0
2017-05-05 13:10:00,9.39,9.39,9.38,9.38,125000.0,9.39,9.39,9.38,9.38,125000.0
2017-05-05 13:15:00,9.38,9.38,9.38,9.38,197700.0,9.38,9.38,9.38,9.38,197700.0
2017-05-05 13:20:00,9.38,9.38,9.37,9.38,221400.0,9.38,9.38,9.37,9.38,221400.0
2017-05-05 13:25:00,9.37,9.39,9.37,9.39,399550.0,9.37,9.39,9.37,9.39,399550.0
2017-05-05 13:30:00,9.39,9.4,9.39,9.4,257750.0,9.39,9.4,9.39,9.4,257750.0
2017-05-05 13:35:00,9.4,9.41,9.4,9.41,246000.0,9.4,9.41,9.4,9.41,246000.0
2017-05-05 13:40:00,9.42,9.42,9.41,9.41,212050.0,9.42,9.42,9.41,9.41,212050.0
2017-05-05 13:45:00,9.41,9.43,9.41,9.43,440700.0,9.41,9.43,9.41,9.43,440700.0
2017-05-05 13:50:00,9.43,9.44,9.43,9.44,218400.0,9.43,9.44,9.43,9.44,218400.0
2017-05-05 13:55:00,9.44,9.44,9.42,9.43,337600.0,9.44,9.44,9.42,9.43,337600.0
2017-05-05 14:00:00,9.43,9.43,9.42,9.43,372150.0,9.43,9.43,9.42,9.43,372150.0
2017-05-05 14:05:00,9.42,9.44,9.42,9.43,653750.0,9.42,9.44,9.42,9.43,653750.0
2017-05-05 14:10:00,9.43,9.45,9.43,9.45,559200.0,9.43,9.45,9.43,9.45,559200.0
2017-05-05 14:15:00,9.45,9.46,9.45,9.45,298500.0,9.45,9.46,9.45,9.45,298500.0
2017-05-05 14:20:00,9.45,9.46,9.44,9.45,284050.0,9.45,9.46,9.44,9.45,284050.0
2017-05-05 14:25:00,9.46,9.46,9.44,9.45,271300.0,9.46,9.46,9.44,9.45,271300.0
2017-05-05 14:30:00,9.45,9.48,9.45,9.48,1049950.0,9.45,9.48,9.45,9.48,1049950.0
2017-05-05 14:35:00,9.47,9.48,9.46,9.47,659650.0,9.47,9.48,9.46,9.47,659650.0
2017-05-05 14:40:00,9.47,9.49,9.47,9.49,648250.0,9.47,9.49,9.47,9.49,648250.0
2017-05-05 14:45:00,9.48,9.5,9.48,9.5,527000.0,9.48,9.5,9.48,9.5,527000.0
2017-05-05 14:50:00,9.5,9.5,9.48,9.49,302000.0,9.5,9.5,9.48,9.49,302000.0
2017-05-05 14:55:00,9.48,9.51,9.48,9.5,684250.0,9.48,9.51,9.48,9.5,684250.0
2017-05-05 15:00:00,9.5,9.5,9.49,9.5,251250.0,9.5,9.5,9.49,9.5,251250.0
2017-05-05 15:05:00,9.5,9.51,9.5,9.5,544100.0,9.5,9.51,9.5,9.5,544100.0
2017-05-05 15:10:00,9.5,9.51,9.49,9.5,597800.0,9.5,9.51,9.49,9.5,597800.0
2017-05-05 15:15:00,9.5,9.51,9.5,9.51,641150.0,9.5,9.51,9.5,9.51,641150.0
2017-05-05 15:20:00,9.51,9.51,9.5,9.5,730200.0,9.51,9.51,9.5,9.5,730200.0
2017-05-05 15:25:00,9.5,9.5,9.49,9.5,518800.0,9.5,9.5,9.49,9.5,518800.0
2017-05-05 15:30:00,9.5,9.51,9.49,9.51,375250.0,9.5,9.51,9.49,9.51,375250.0
2017-05-05 15:35:00,9.51,9.51,9.5,9.5,614500.0,9.51,9.51,9.5,9.5,614500.0
2017-05-05 15:40:00,9.5,9.52,9.5,9.51,679100.0,9.5,9.52,9.5,9.51,679100.0
2017-05-05 15:45:00,9.51,9.51,9.5,9.51,720850.0,9.51,9.51,9.5,9.51,720850.0
2017-05-05 15:50:00,9.5,9.51,9.49,9.5,948000.0,9.5,9.51,9.49,9.5,948000.0
2017-05-05 15:55:00,9.5,9.5,9.49,9.5,2283450.0,9.5,9.5,9.49,9.5,2283450.0
2017-05-08 09:30:00,9.51,9.52,9.45,9.47,801700.0,9.51,9.52,9.45,9.47,801700.0
2017-05-08 09:35:00,9.47,9.49,9.47,9.48,107000.0,9.47,9.49,9.47,9.48,107000.0
2017-05-08 09:40:00,9.48,9.49,9.46,9.49,365450.0,9.48,9.49,9.46,9.49,365450.0
2017-05-08 09:45:00,9.49,9.51,9.49,9.5,257650.0,9.49,9.51,9.49,9.5,257650.0
2017-05-08 09:50:00,9.51,9.51,9.48,9.48,265050.0,9.51,9.51,9.48,9.48,265050.0
2017-05-08 09:55:00,9.48,9.48,9.47,9.47,232250.0,9.48,9.48,9.47,9.47,232250.0
2017-05-08 10:00:00,9.47,9.48,9.47,9.47,220300.0,9.47,9.48,9.47,9.47,220300.0
2017-05-08 10:05:00,9.47,9.47,9.45,9.45,223250.0,9.47,9.47,9.45,9.45,223250.0
2017-05-08 10:10:00,9.45,9.45,9.41,9.41,379850.0,9.45,9.45,9.41,9.41,379850.0
2017-05-08 10:15:00,9.42,9.44,9.42,9.43,162200.0,9.42,9.44,9.42,9.43,162200.0
2017-05-08 10:20:00,9.43,9.44,9.43,9.44,227200.0,9.43,9.44,9.43,9.44,227200.0
2017-05-08 10:25:00,9.44,9.46,9.43,9.46,355300.0,9.44,9.46,9.43,9.46,355300.0
2017-05-08 10:30:00,9.46,9.46,9.43,9.43,95000.0,9.46,9.46,9.43,9.43,95000.0
2017-05-08 10:35:00,9.44,9.44,9.43,9.43,518600.0,9.44,9.44,9.43,9.43,518600.0
2017-05-08 10:40:00,9.43,9.44,9.43,9.44,261300.0,9.43,9.44,9.43,9.44,261300.0
2017-05-08 10:45:00,9.44,9.45,9.44,9.44,358450.0,9.44,9.45,9.44,9.44,358450.0
2017-05-08 10:50:00,9.44,9.44,9.43,9.44,120000.0,9.44,9.44,9.43,9.44,120000.0
2017-05-08 10:55:00,9.44,9.45,9.44,9.45,119500.0,9.44,9.45,9.44,9.45,119500.0
2017-05-08 11:00:00,9.44,9.45,9.44,9.45,77000.0,9.44,9.45,9.44,9.45,77000.0
2017-05-08 11:05:00,9.44,9.45,9.43,9.43,147100.0,9.44,9.45,9.43,9.43,147100.0
2017-05-08 11:10:00,9.43,9.43,9.42,9.42,200000.0,9.43,9.43,9.42,9.42,200000.0
2017-05-08 11:15:00,9.42,9.42,9.41,9.41,187450.0,9.42,9.42,9.41,9.41,187450.0
2017-05-08 11:20:00,9.41,9.41,9.41,9.41,155000.0,9.41,9.41,9.41,9.41,155000.0
2017-05-08 11:25:00,9.41,9.42,9.41,9.41,445450.0,9.41,9.42,9.41,9.41,445450.0
2017-05-08 11:30:00,9.41,9.41,9.41,9.41,260000.0,9.41,9.41,9.41,9.41,260000.0
2017-05-08 11:35:00,9.41,9.41,9.41,9.41,15000.0,9.41,9.41,9.41,9.41,15000.0
2017-05-08 11:40:00,9.41,9.41,9.41,9.41,103050.0,9.41,9.41,9.41,9.41,103050.0
2017-05-08 11:45:00,9.41,9.41,9.41,9.41,60100.0,9.41,9.41,9.41,9.41,60100.0
2017-05-08 11:50:00,9.41,9.41,9.4,9.41,280000.0,9.41,9.41,9.4,9.41,280000.0
2017-05-08 11:55:00,9.41,9.41,9.4,9.41,148500.0,9.41,9.41,9.4,9.41,148500.0
2017-05-08 12:00:00,9.41,9.41,9.39,9.39,359750.0,9.41,9.41,9.39,9.39,359750.0
2017-05-08 12:05:00,9.39,9.4,9.38,9.38,170900.0,9.39,9.4,9.38,9.38,170900.0
2017-05-08 12:10:00,9.38,9.39,9.36,9.36,462050.0,9.38,9.39,9.36,9.36,462050.0
2017-05-08 12:15:00,9.36,9.37,9.36,9.36,443200.0,9.36,9.37,9.36,9.36,443200.0
2017-05-08 12:20:00,9.37,9.38,9.37,9.38,70000.0,9.37,9.38,9.37,9.38,70000.0
2017-05-08 12:25:00,9.38,9.39,9.38,9.38,176200.0,9.38,9.39,9.38,9.38,176200.0
2017-05-08 12:30:00,9.38,9.38,9.38,9.38,98600.0,9.38,9.38,9.38,9.38,98600.0
2017-05-08 12:35:00,9.38,9.39,9.38,9.39,65000.0,9.38,9.39,9.38,9.39,65000.0
2017-05-08 12:40:00,9.39,9.4,9.39,9.39,105000.0,9.39,9.4,9.39,9.39,105000.0
2017-05-08 12:45:00,9.39,9.39,9.37,9.38,228900.0,9.39,9.39,9.37,9.38,228900.0
2017-05-08 12:50:00,9.38,9.38,9.37,9.37,70000.0,9.38,9.38,9.37,9.37,70000.0
2017-05-08 12:55:00,9.37,9.38,9.37,9.37,190000.0,9.37,9.38,9.37,9.37,190000.0
2017-05-08 13:00:00,9.38,9.4,9.38,9.4,110000.0,9.38,9.4,9.38,9.4,110000.0
2017-05-08 13:05:00,9.4,9.41,9.4,9.41,356200.0,9.4,9.41,9.4,9.41,356200.0
2017-05-08 13:10:00,9.41,9.41,9.4,9.4,172500.0,9.41,9.41,9.4,9.4,172500.0
2017-05-08 13:15:00,9.4,9.41,9.4,9.41,145000.0,9.4,9.41,9.4,9.41,145000.0
2017-05-08 13:20:00,9.41,9.41,9.4,9.4,210000.0,9.41,9.41,9.4,9.4,210000.0
2017-05-08 13:25:00,9.41,9.41,9.39,9.39,115000.0,9.41,9.41,9.39,9.39,115000.0
2017-05-08 13:30:00,9.39,9.39,9.39,9.39,10000.0,9.39,9.39,9.39,9.39,10000.0
2017-05-08 13:35:00,9.4,9.41,9.39,9.41,380000.0,9.4,9.41,9.39,9.41,380000.0
2017-05-08 13:40:00,9.41,9.41,9.4,9.4,164950.0,9.41,9.41,9.4,9.4,164950.0
2017-05-08 13:45:00,9.41,9.41,9.4,9.41,224250.0,9.41,9.41,9.4,9.41,224250.0
2017-05-08 13:50:00,9.41,9.42,9.41,9.42,566400.0,9.41,9.42,9.41,9.42,566400.0
2017-05-08 13:55:00,9.42,9.43,9.42,9.42,417300.0,9.42,9.43,9.42,9.42,417300.0
2017-05-08 14:00:00,9.42,9.43,9.42,9.43,110000.0,9.42,9.43,9.42,9.43,110000.0
2017-05-08 14:05:00,9.43,9.43,9.42,9.42,174350.0,9.43,9.43,9.42,9.42,174350.0
2017-05-08 14:10:00,9.42,9.43,9.42,9.42,152500.0,9.42,9.43,9.42,9.42,152500.0
2017-05-08 14:15:00,9.42,9.43,9.42,9.43,342450.0,9.42,9.43,9.42,9.43,342450.0
2017-05-08 14:20:00,9.43,9.44,9.43,9.43,273050.0,9.43,9.44,9.43,9.43,273050.0
2017-05-08 14:25:00,9.43,9.44,9.42,9.42,285600.0,9.43,9.44,9.42,9.42,285600.0
2017-05-08 14:30:00,9.42,9.42,9.41,9.41,131450.0,9.42,9.42,9.41,9.41,131450.0
2017-05-08 14:35:00,9.41,9.42,9.4,9.4,210850.0,9.41,9.42,9.4,9.4,210850.0
2017-05-08 14:40:00,9.4,9.41,9.39,9.39,202150.0,9.4,9.41,9.39,9.39,202150.0
2017-05-08 14:45:00,9.39,9.4,9.39,9.39,453650.0,9.39,9.4,9.39,9.39,453650.0
2017-05-08 14:50:00,9.39,9.4,9.39,9.39,187500.0,9.39,9.4,9.39,9.39,187500.0
2017-05-08 14:55:00,9.39,9.4,9.39,9.4,264950.0,9.39,9.4,9.39,9.4,264950.0
2017-05-08 15:00:00,9.4,9.4,9.39,9.4,135000.0,9.4,9.4,9.39,9.4,135000.0
2017-05-08 15:05:00,9.4,9.41,9.4,9.4,212500.0,9.4,9.41,9.4,9.4,212500.0
2017-05-08 15:10:00,9.41,9.41,9.41,9.41,97350.0,9.41,9.41,9.41,9.41,97350.0
2017-05-08 15:15:00,9.41,9.41,9.4,9.4,265150.0,9.41,9.41,9.4,9.4,265150.0
2017-05-08 15:20:00,9.4,9.41,9.4,9.4,110600.0,9.4,9.41,9.4,9.4,110600.0
2017-05-08 15:25:00,9.41,9.41,9.4,9.4,185050.0,9.41,9.41,9.4,9.4,185050.0
2017-05-08 15:30:00,9.4,9.41,9.4,9.41,294100.0,9.4,9.41,9.4,9.41,294100.0
2017-05-08 15:35:00,9.41,9.41,9.4,9.41,246500.0,9.41,9.41,9.4,9.41,246500.0
2017-05-08 15:40:00,9.41,9.43,9.41,9.42,595600.0,9.41,9.43,9.41,9.42,595600.0
2017-05-08 15:45:00,9.43,9.43,9.41,9.41,370000.0,9.43,9.43,9.41,9.41,370000.0
2017-05-08 15:50:00,9.41,9.42,9.41,9.41,558450.0,9.41,9.42,9.41,9.41,558450.0
2017-05-08 15:55:00,9.41,9.42,9.41,9.42,1312150.0,9.41,9.42,9.41,9.42,1312150.0
2017-05-09 09:30:00,9.45,9.49,9.44,9.45,417150.0,9.45,9.49,9.44,9.45,417150.0
2017-05-09 09:35:00,9.47,9.48,9.46,9.48,120000.0,9.47,9.48,9.46,9.48,120000.0
2017-05-09 09:40:00,9.47,9.52,9.46,9.5,683600.0,9.47,9.52,9.46,9.5,683600.0
2017-05-09 09:45:00,9.51,9.51,9.49,9.5,302500.0,9.51,9.51,9.49,9.5,302500.0
2017-05-09 09:50:00,9.5,9.5,9.47,9.49,304950.0,9.5,9.5,9.47,9.49,304950.0
2017-05-09 09:55:00,9.48,9.5,9.47,9.5,216250.0,9.48,9.5,9.47,9.5,216250.0
2017-05-09 10:00:00,9.5,9.52,9.49,9.52,583550.0,9.5,9.52,9.49,9.52,583550.0
2017-05-09 10:05:00,9.52,9.55,9.52,9.54,781850.0,9.52,9.55,9.52,9.54,781850.0
2017-05-09 10:10:00,9.54,9.57,9.54,9.57,755550.0,9.54,9.57,9.54,9.57,755550.0
2017-05-09 10:15:00,9.57,9.59,9.55,9.58,963000.0,9.57,9.59,9.55,9.58,963000.0
2017-05-09 10:20:00,9.58,9.6,9.58,9.59,1130150.0,9.58,9.6,9.58,9.59,1130150.0
2017-05-09 10:25:00,9.59,9.59,9.57,9.59,484250.0,9.59,9.59,9.57,9.59,484250.0
2017-05-09 10:30:00,9.59,9.6,9.58,9.6,301900.0,9.59,9.6,9.58,9.6,301900.0
2017-05-09 10:35:00,9.6,9.61,9.59,9.59,472150.0,9.6,9.61,9.59,9.59,472150.0
2017-05-09 10:40:00,9.58,9.59,9.58,9.58,163250.0,9.58,9.59,9.58,9.58,163250.0
2017-05-09 10:45:00,9.57,9.59,9.57,9.59,333300.0,9.57,9.59,9.57,9.59,333300.0
2017-05-09 10:50:00,9.59,9.6,9.59,9.6,103700.0,9.59,9.6,9.59,9.6,103700.0
2017-05-09 10:55:00,9.6,9.6,9.57,9.58,360300.0,9.6,9.6,9.57,9.58,360300.0
2017-05-09 11:00:00,9.57,9.58,9.56,9.58,141400.0,9.57,9.58,9.56,9.58,141400.0
2017-05-09 11:05:00,9.58,9.58,9.57,9.57,168050.0,9.58,9.58,9.57,9.57,168050.0
2017-05-09 11:10:00,9.57,9.58,9.56,9.56,674850.0,9.57,9.58,9.56,9.56,674850.0
2017-05-09 11:15:00,9.56,9.56,9.55,9.55,134250.0,9.56,9.56,9.55,9.55,134250.0
2017-05-09 11:20:00,9.55,9.55,9.54,9.54,260200.0,9.55,9.55,9.54,9.54,260200.0
2017-05-09 11:25:00,9.54,9.55,9.54,9.55,80000.0,9.54,9.55,9.54,9.55,80000.0
2017-05-09 11:30:00,9.55,9.56,9.55,9.56,235800.0,9.55,9.56,9.55,9.56,235800.0
2017-05-09 11:35:00,9.55,9.56,9.55,9.56,114750.0,9.55,9.56,9.55,9.56,114750.0
2017-05-09 11:40:00,9.55,9.57,9.55,9.56,60000.0,9.55,9.57,9.55,9.56,60000.0
2017-05-09 11:45:00,9.56,9.58,9.56,9.58,399350.0,9.56,9.58,9.56,9.58,399350.0
2017-05-09 11:50:00,9.58,9.6,9.58,9.59,124900.0,9.58,9.6,9.58,9.59,124900.0
2017-05-09 11:55:00,9.59,9.6,9.59,9.59,65350.0,9.59,9.6,9.59,9.59,65350.0
2017-05-09 12:00:00,9.59,9.6,9.59,9.59,117500.0,9.59,9.6,9.59,9.59,117500.0
2017-05-09 12:05:00,9.59,9.59,9.57,9.57,93700.0,9.59,9.59,9.57,9.57,93700.0
2017-05-09 12:10:00,9.58,9.58,9.56,9.56,136250.0,9.58,9.58,9.56,9.56,136250.0
2017-05-09 12:15:00,9.57,9.57,9.57,9.57,105000.0,9.57,9.57,9.57,9.57,105000.0
2017-05-09 12:20:00,9.57,9.58,9.56,9.57,354650.0,9.57,9.58,9.56,9.57,354650.0
2017-05-09 12:25:00,9.57,9.57,9.55,9.55,172050.0,9.57,9.57,9.55,9.55,172050.0
2017-05-09 12:30:00,9.56,9.56,9.55,9.56,42500.0,9.56,9.56,9.55,9.56,42500.0
2017-05-09 12:35:00,9.55,9.57,9.55,9.56,126900.0,9.55,9.57,9.55,9.56,126900.0
2017-05-09 12:40:00,9.56,9.57,9.56,9.57,191900.0,9.56,9.57,9.56,9.57,191900.0
2017-05-09 12:45:00,9.56,9.57,9.56,9.57,85600.0,9.56,9.57,9.56,9.57,85600.0
2017-05-09 12:50:00,9.57,9.57,9.55,9.55,116150.0,9.57,9.57,9.55,9.55,116150.0
2017-05-09 12:55:00,9.56,9.56,9.54,9.54,110500.0,9.56,9.56,9.54,9.54,110500.0
2017-05-09 13:00:00,9.54,9.56,9.54,9.56,79000.0,9.54,9.56,9.54,9.56,79000.0
2017-05-09 13:05:00,9.56,9.56,9.56,9.56,50000.0,9.56,9.56,9.56,9.56,50000.0
2017-05-09 13:10:00,9.56,9.56,9.55,9.56,139800.0,9.56,9.56,9.55,9.56,139800.0
2017-05-09 13:15:00,9.56,9.57,9.56,9.56,159250.0,9.56,9.57,9.56,9.56,159250.0
2017-05-09 13:20:00,9.55,9.55,9.54,9.54,95950.0,9.55,9.55,9.54,9.54,95950.0
2017-05-09 13:25:00,9.55,9.55,9.54,9.55,248750.0,9.55,9.55,9.54,9.55,248750.0
2017-05-09 13:30:00,9.55,9.56,9.55,9.56,179900.0,9.55,9.56,9.55,9.56,179900.0
2017-05-09 13:35:00,9.56,9.56,9.56,9.56,74400.0,9.56,9.56,9.56,9.56,74400.0
2017-05-09 13:40:00,9.56,9.56,9.55,9.55,420000.0,9.56,9.56,9.55,9.55,420000.0
2017-05-09 13:45:00,9.55,9.56,9.53,9.54,525550.0,9.55,9.56,9.53,9.54,525550.0
2017-05-09 13:50:00,9.54,9.54,9.53,9.54,155000.0,9.54,9.54,9.53,9.54,155000.0
2017-05-09 13:55:00,9.55,9.55,9.54,9.55,125000.0,9.55,9.55,9.54,9.55,125000.0
2017-05-09 14:00:00,9.55,9.57,9.55,9.57,254350.0,9.55,9.57,9.55,9.57,254350.0
2017-05-09 14:05:00,9.57,9.6,9.57,9.6,478550.0,9.57,9.6,9.57,9.6,478550.0
2017-05-09 14:10:00,9.59,9.59,9.58,9.58,266300.0,9.59,9.59,9.58,9.58,266300.0
2017-05-09 14:15:00,9.58,9.59,9.58,9.59,81250.0,9.58,9.59,9.58,9.59,81250.0
2017-05-09 14:20:00,9.59,9.59,9.58,9.58,137950.0,9.59,9.59,9.58,9.58,137950.0
2017-05-09 14:25:00,9.58,9.59,9.58,9.59,49000.0,9.58,9.59,9.58,9.59,49000.0
2017-05-09 14:30:00,9.59,9.6,9.59,9.59,150000.0,9.59,9.6,9.59,9.59,150000.0
2017-05-09 14:35:00,9.59,9.6,9.59,9.59,25000.0,9.59,9.6,9.59,9.59,25000.0
2017-05-09 14:40:00,9.6,9.6,9.58,9.59,274350.0,9.6,9.6,9.58,9.59,274350.0
2017-05-09 14:45:00,9.59,9.59,9.57,9.57,173100.0,9.59,9.59,9.57,9.57,173100.0
2017-05-09 14:50:00,9.58,9.59,9.57,9.58,120700.0,9.58,9.59,9.57,9.58,120700.0
2017-05-09 14:55:00,9.58,9.59,9.58,9.59,165200.0,9.58,9.59,9.58,9.59,165200.0
2017-05-09 15:00:00,9.59,9.6,9.59,9.6,73700.0,9.59,9.6,9.59,9.6,73700.0
2017-05-09 15:05:00,9.6,9.6,9.58,9.58,211250.0,9.6,9.6,9.58,9.58,211250.0
2017-05-09 15:10:00,9.58,9.58,9.57,9.57,210000.0,9.58,9.58,9.57,9.57,210000.0
2017-05-09 15:15:00,9.58,9.59,9.58,9.59,119350.0,9.58,9.59,9.58,9.59,119350.0
2017-05-09 15:20:00,9.58,9.6,9.58,9.59,327450.0,9.58,9.6,9.58,9.59,327450.0
2017-05-09 15:25:00,9.58,9.58,9.56,9.58,552550.0,9.58,9.58,9.56,9.58,552550.0
2017-05-09 15:30:00,9.58,9.59,9.58,9.58,373450.0,9.58,9.59,9.58,9.58,373450.0
2017-05-09 15:35:00,9.58,9.6,9.58,9.6,515950.0,9.58,9.6,9.58,9.6,515950.0
2017-05-09 15:40:00,9.6,9.6,9.58,9.6,701950.0,9.6,9.6,9.58,9.6,701950.0
2017-05-09 15:45:00,9.59,9.59,9.58,9.59,909200.0,9.59,9.59,9.58,9.59,909200.0
2017-05-09 15:50:00,9.59,9.59,9.57,9.58,1062600.0,9.59,9.59,9.57,9.58,1062600.0
2017-05-09 15:55:00,9.57,9.58,9.57,9.58,1046400.0,9.57,9.58,9.57,9.58,1046400.0
2017-05-10 09:30:00,9.6,9.6,9.57,9.59,234850.0,9.6,9.6,9.57,9.59,234850.0
2017-05-10 09:35:00,9.59,9.68,9.59,9.68,938200.0,9.59,9.68,9.59,9.68,938200.0
2017-05-10 09:40:00,9.68,9.68,9.65,9.65,450950.0,9.68,9.68,9.65,9.65,450950.0
2017-05-10 09:45:00,9.66,9.66,9.64,9.65,342900.0,9.66,9.66,9.64,9.65,342900.0
2017-05-10 09:50:00,9.64,9.64,9.6,9.61,574250.0,9.64,9.64,9.6,9.61,574250.0
2017-05-10 09:55:00,9.6,9.65,9.6,9.65,601150.0,9.6,9.65,9.6,9.65,601150.0
2017-05-10 10:00:00,9.65,9.66,9.64,9.64,431100.0,9.65,9.66,9.64,9.64,431100.0
2017-05-10 10:05:00,9.64,9.65,9.64,9.65,90000.0,9.64,9.65,9.64,9.65,90000.0
2017-05-10 10:10:00,9.65,9.66,9.65,9.65,207550.0,9.65,9.66,9.65,9.65,207550.0
2017-05-10 10:15:00,9.66,9.66,9.62,9.63,245000.0,9.66,9.66,9.62,9.63,245000.0
2017-05-10 10:20:00,9.62,9.62,9.57,9.59,730500.0,9.62,9.62,9.57,9.59,730500.0
2017-05-10 10:25:00,9.58,9.58,9.56,9.56,161550.0,9.58,9.58,9.56,9.56,161550.0
2017-05-10 10:30:00,9.57,9.6,9.56,9.6,653850.0,9.57,9.6,9.56,9.6,653850.0
2017-05-10 10:35:00,9.6,9.62,9.6,9.61,242500.0,9.6,9.62,9.6,9.61,242500.0
2017-05-10 10:40:00,9.61,9.62,9.61,9.61,363800.0,9.61,9.62,9.61,9.61,363800.0
2017-05-10 10:45:00,9.61,9.61,9.59,9.59,209250.0,9.61,9.61,9.59,9.59,209250.0
2017-05-10 10:50:00,9.6,9.61,9.6,9.61,100000.0,9.6,9.61,9.6,9.61,100000.0
2017-05-10 10:55:00,9.6,9.6,9.59,9.59,58650.0,9.6,9.6,9.59,9.59,58650.0
2017-05-10 11:00:00,9.59,9.6,9.59,9.6,85000.0,9.59,9.6,9.59,9.6,85000.0
2017-05-10 11:05:00,9.6,9.6,9.59,9.6,80000.0,9.6,9.6,9.59,9.6,80000.0
2017-05-10 11:10:00,9.59,9.61,9.58,9.6,197300.0,9.59,9.61,9.58,9.6,197300.0
2017-05-10 11:15:00,9.6,9.6,9.58,9.58,165850.0,9.6,9.6,9.58,9.58,165850.0
2017-05-10 11:20:00,9.59,9.6,9.57,9.59,271800.0,9.59,9.6,9.57,9.59,271800.0
2017-05-10 11:25:00,9.6,9.61,9.58,9.6,139550.0,9.6,9.61,9.58,9.6,139550.0
2017-05-10 11:30:00,9.61,9.61,9.6,9.6,283650.0,9.61,9.61,9.6,9.6,283650.0
2017-05-10 11:35:00,9.61,9.61,9.6,9.61,160300.0,9.61,9.61,9.6,9.61,160300.0
2017-05-10 11:40:00,9.61,9.61,9.6,9.6,120000.0,9.61,9.61,9.6,9.6,120000.0
2017-05-10 11:45:00,9.6,9.6,9.6,9.6,16800.0,9.6,9.6,9.6,9.6,16800.0
2017-05-10 11:50:00,9.61,9.61,9.6,9.61,175200.0,9.61,9.61,9.6,9.61,175200.0
2017-05-10 11:55:00,9.61,9.62,9.6,9.61,154850.0,9.61,9.62,9.6,9.61,154850.0
2017-05-10 12:00:00,9.61,9.61,9.6,9.61,206300.0,9.61,9.61,9.6,9.61,206300.0
2017-05-10 12:05:00,9.61,9.61,9.6,9.6,70000.0,9.61,9.61,9.6,9.6,70000.0
2017-05-10 12:10:00,9.6,9.6,9.6,9.6,5000.0,9.6,9.6,9.6,9.6,5000.0
2017-05-10 12:15:00,9.6,9.6,9.6,9.6,70000.0,9.6,9.6,9.6,9.6,70000.0
2017-05-10 12:20:00,9.6,9.6,9.59,9.59,70000.0,9.6,9.6,9.59,9.59,70000.0
2017-05-10 12:25:00,9.59,9.6,9.59,9.59,71750.0,9.59,9.6,9.59,9.59,71750.0
2017-05-10 12:30:00,9.59,9.6,9.59,9.6,151500.0,9.59,9.6,9.59,9.6,151500.0
2017-05-10 12:35:00,9.6,9.6,9.59,9.59,57750.0,9.6,9.6,9.59,9.59,57750.0
2017-05-10 12:40:00,9.59,9.59,9.58,9.58,74450.0,9.59,9.59,9.58,9.58,74450.0
2017-05-10 12:45:00,9.58,9.59,9.58,9.59,68950.0,9.58,9.59,9.58,9.59,68950.0
2017-05-10 12:50:00,9.58,9.58,9.58,9.58,35000.0,9.58,9.58,9.58,9.58,35000.0
2017-05-10 12:55:00,9.59,9.59,9.58,9.59,100000.0,9.59,9.59,9.58,9.59,100000.0
2017-05-10 13:00:00,9.59,9.6,9.59,9.6,30000.0,9.59,9.6,9.59,9.6,30000.0
2017-05-10 13:05:00,9.6,9.6,9.59,9.59,175000.0,9.6,9.6,9.59,9.59,175000.0
2017-05-10 13:10:00,9.59,9.6,9.59,9.6,30000.0,9.59,9.6,9.59,9.6,30000.0
2017-05-10 13:15:00,9.59,9.6,9.59,9.6,88050.0,9.59,9.6,9.59,9.6,88050.0
2017-05-10 13:20:00,9.6,9.6,9.6,9.6,140000.0,9.6,9.6,9.6,9.6,140000.0
2017-05-10 13:25:00,9.6,9.61,9.59,9.59,700000.0,9.6,9.61,9.59,9.59,700000.0
2017-05-10 13:30:00,9.6,9.6,9.59,9.59,70000.0,9.6,9.6,9.59,9.59,70000.0
2017-05-10 13:35:00,9.59,9.59,9.58,9.58,75650.0,9.59,9.59,9.58,9.58,75650.0
2017-05-10 13:40:00,9.58,9.59,9.58,9.59,26350.0,9.58,9.59,9.58,9.59,26350.0
2017-05-10 13:45:00,9.59,9.59,9.59,9.59,60000.0,9.59,9.59,9.59,9.59,60000.0
2017-05-10 13:50:00,9.59,9.59,9.58,9.59,50000.0,9.59,9.59,9.58,9.59,50000.0
2017-05-10 13:55:00,9.58,9.59,9.58,9.59,127350.0,9.58,9.59,9.58,9.59,127350.0
2017-05-10 14:00:00,9.59,9.6,9.59,9.6,340050.0,9.59,9.6,9.59,9.6,340050.0
2017-05-10 14:05:00,9.6,9.61,9.6,9.61,75000.0,9.6,9.61,9.6,9.61,75000.0
2017-05-10 14:10:00,9.6,9.61,9.6,9.61,45000.0,9.6,9.61,9.6,9.61,45000.0
2017-05-10 14:15:00,9.6,9.61,9.6,9.61,38300.0,9.6,9.61,9.6,9.61,38300.0
2017-05-10 14:20:00,9.61,9.63,9.61,9.63,362750.0,9.61,9.63,9.61,9.63,362750.0
2017-05-10 14:25:00,9.63,9.63,9.62,9.62,266750.0,9.63,9.63,9.62,9.62,266750.0
2017-05-10 14:30:00,9.61,9.64,9.6,9.63,893550.0,9.61,9.64,9.6,9.63,893550.0
2017-05-10 14:35:00,9.63,9.68,9.63,9.67,1466050.0,9.63,9.68,9.63,9.67,1466050.0
2017-05-10 14:40:00,9.67,9.68,9.66,9.67,1115800.0,9.67,9.68,9.66,9.67,1115800.0
2017-05-10 14:45:00,9.67,9.68,9.67,9.68,791050.0,9.67,9.68,9.67,9.68,791050.0
2017-05-10 14:50:00,9.68,9.68,9.66,9.67,300000.0,9.68,9.68,9.66,9.67,300000.0
2017-05-10 14:55:00,9.67,9.68,9.67,9.68,586750.0,9.67,9.68,9.67,9.68,586750.0
2017-05-10 15:00:00,9.68,9.71,9.68,9.71,770650.0,9.68,9.71,9.68,9.71,770650.0
2017-05-10 15:05:00,9.71,9.72,9.7,9.72,964800.0,9.71,9.72,9.7,9.72,964800.0
2017-05-10 15:10:00,9.71,9.73,9.71,9.73,602250.0,9.71,9.73,9.71,9.73,602250.0
2017-05-10 15:15:00,9.73,9.76,9.72,9.73,1686700.0,9.73,9.76,9.72,9.73,1686700.0
2017-05-10 15:20:00,9.74,9.74,9.72,9.72,630000.0,9.74,9.74,9.72,9.72,630000.0
2017-05-10 15:25:00,9.72,9.72,9.7,9.71,458600.0,9.72,9.72,9.7,9.71,458600.0
2017-05-10 15:30:00,9.71,9.74,9.71,9.74,519250.0,9.71,9.74,9.71,9.74,519250.0
2017-05-10 15:35:00,9.74,9.74,9.73,9.74,918100.0,9.74,9.74,9.73,9.74,918100.0
2017-05-10 15:40:00,9.74,9.75,9.71,9.71,1376200.0,9.74,9.75,9.71,9.71,1376200.0
2017-05-10 15:45:00,9.71,9.74,9.71,9.74,545750.0,9.71,9.74,9.71,9.74,545750.0
2017-05-10 15:50:00,9.74,9.74,9.73,9.73,946600.0,9.74,9.74,9.73,9.73,946600.0
2017-05-10 15:55:00,9.73,9.74,9.72,9.73,2406300.0,9.73,9.74,9.72,9.73,2406300.0
2017-05-11 09:30:00,9.72,9.75,9.68,9.68,481450.0,9.72,9.75,9.68,9.68,481450.0
2017-05-11 09:35:00,9.69,9.71,9.66,9.71,412300.0,9.69,9.71,9.66,9.71,412300.0
2017-05-11 09:40:00,9.7,9.71,9.68,9.68,387650.0,9.7,9.71,9.68,9.68,387650.0
2017-05-11 09:45:00,9.69,9.69,9.67,9.69,534800.0,9.69,9.69,9.67,9.69,534800.0
2017-05-11 09:50:00,9.67,9.68,9.63,9.65,714300.0,9.67,9.68,9.63,9.65,714300.0
2017-05-11 09:55:00,9.63,9.66,9.63,9.64,274000.0,9.63,9.66,9.63,9.64,274000.0
2017-05-11 10:00:00,9.63,9.66,9.63,9.66,225550.0,9.63,9.66,9.63,9.66,225550.0
2017-05-11 10:05:00,9.66,9.67,9.63,9.66,416300.0,9.66,9.67,9.63,9.66,416300.0
2017-05-11 10:10:00,9.65,9.68,9.64,9.68,507000.0,9.65,9.68,9.64,9.68,507000.0
2017-05-11 10:15:00,9.67,9.69,9.67,9.67,276250.0,9.67,9.69,9.67,9.67,276250.0
2017-05-11 10:20:00,9.67,9.68,9.65,9.65,184500.0,9.67,9.68,9.65,9.65,184500.0
2017-05-11 10:25:00,9.65,9.67,9.65,9.67,204150.0,9.65,9.67,9.65,9.67,204150.0
2017-05-11 10:30:00,9.66,9.68,9.66,9.68,118000.0,9.66,9.68,9.66,9.68,118000.0
2017-05-11 10:35:00,9.68,9.68,9.66,9.66,275000.0,9.68,9.68,9.66,9.66,275000.0
2017-05-11 10:40:00,9.67,9.68,9.67,9.68,280750.0,9.67,9.68,9.67,9.68,280750.0
2017-05-11 10:45:00,9.68,9.68,9.66,9.66,270950.0,9.68,9.68,9.66,9.66,270950.0
2017-05-11 10:50:00,9.67,9.67,9.65,9.65,224250.0,9.67,9.67,9.65,9.65,224250.0
2017-05-11 10:55:00,9.65,9.68,9.65,9.68,188350.0,9.65,9.68,9.65,9.68,188350.0
2017-05-11 11:00:00,9.68,9.7,9.68,9.69,177400.0,9.68,9.7,9.68,9.69,177400.0
2017-05-11 11:05:00,9.69,9.7,9.69,9.7,320000.0,9.69,9.7,9.69,9.7,320000.0
2017-05-11 11:10:00,9.7,9.7,9.7,9.7,245000.0,9.7,9.7,9.7,9.7,245000.0
2017-05-11 11:15:00,9.7,9.7,9.68,9.68,74850.0,9.7,9.7,9.68,9.68,74850.0
2017-05-11 11:20:00,9.69,9.69,9.68,9.68,64800.0,9.69,9.69,9.68,9.68,64800.0
2017-05-11 11:25:00,9.67,9.67,9.66,9.66,120050.0,9.67,9.67,9.66,9.66,120050.0
2017-05-11 11:30:00,9.66,9.67,9.66,9.67,284350.0,9.66,9.67,9.66,9.67,284350.0
2017-05-11 11:35:00,9.67,9.68,9.67,9.68,192900.0,9.67,9.68,9.67,9.68,192900.0
2017-05-11 11:40:00,9.68,9.68,9.68,9.68,45000.0,9.68,9.68,9.68,9.68,45000.0
2017-05-11 11:45:00,9.68,9.68,9.68,9.68,25000.0,9.68,9.68,9.68,9.68,25000.0
2017-05-11 11:50:00,9.68,9.68,9.67,9.68,224750.0,9.68,9.68,9.67,9.68,224750.0
2017-05-11 11:55:00,9.68,9.68,9.68,9.68,160000.0,9.68,9.68,9.68,9.68,160000.0
2017-05-11 12:00:00,9.69,9.69,9.69,9.69,75000.0,9.69,9.69,9.69,9.69,75000.0
2017-05-11 12:05:00,9.69,9.69,9.69,9.69,125000.0,9.69,9.69,9.69,9.69,125000.0
2017-05-11 12:10:00,9.69,9.7,9.69,9.7,120000.0,9.69,9.7,9.69,9.7,120000.0
2017-05-11 12:15:00,9.7,9.71,9.7,9.71,378850.0,9.7,9.71,9.7,9.71,378850.0
2017-05-11 12:20:00,9.71,9.72,9.7,9.72,313600.0,9.71,9.72,9.7,9.72,313600.0
2017-05-11 12:25:00,9.71,9.72,9.71,9.72,251100.0,9.71,9.72,9.71,9.72,251100.0
2017-05-11 12:30:00,9.72,9.73,9.72,9.73,298150.0,9.72,9.73,9.72,9.73,298150.0
2017-05-11 12:35:00,9.73,9.74,9.73,9.74,327950.0,9.73,9.74,9.73,9.74,327950.0
2017-05-11 12:40:00,9.74,9.79,9.74,9.78,1211600.0,9.74,9.79,9.74,9.78,1211600.0
2017-05-11 12:45:00,9.79,9.83,9.79,9.82,1695250.0,9.79,9.83,9.79,9.82,1695250.0
2017-05-11 12:50:00,9.82,9.82,9.77,9.77,639750.0,9.82,9.82,9.77,9.77,639750.0
2017-05-11 12:55:00,9.77,9.77,9.76,9.77,202400.0,9.77,9.77,9.76,9.77,202400.0
2017-05-11 13:00:00,9.76,9.76,9.76,9.76,112100.0,9.76,9.76,9.76,9.76,112100.0
2017-05-11 13:05:00,9.76,9.76,9.75,9.75,142950.0,9.76,9.76,9.75,9.75,142950.0
2017-05-11 13:10:00,9.76,9.76,9.74,9.75,204500.0,9.76,9.76,9.74,9.75,204500.0
2017-05-11 13:15:00,9.74,9.76,9.74,9.75,322250.0,9.74,9.76,9.74,9.75,322250.0
2017-05-11 13:20:00,9.75,9.76,9.75,9.76,105000.0,9.75,9.76,9.75,9.76,105000.0
2017-05-11 13:25:00,9.76,9.76,9.75,9.75,237050.0,9.76,9.76,9.75,9.75,237050.0
2017-05-11 13:30:00,9.75,9.75,9.74,9.74,487050.0,9.75,9.75,9.74,9.74,487050.0
2017-05-11 13:35:00,9.75,9.75,9.75,9.75,74500.0,9.75,9.75,9.75,9.75,74500.0
2017-05-11 13:40:00,9.75,9.76,9.74,9.76,375200.0,9.75,9.76,9.74,9.76,375200.0
2017-05-11 13:45:00,9.76,9.79,9.75,9.78,542450.0,9.76,9.79,9.75,9.78,542450.0
2017-05-11 13:50:00,9.78,9.78,9.76,9.77,502650.0,9.78,9.78,9.76,9.77,502650.0
2017-05-11 13:55:00,9.77,9.77,9.77,9.77,45000.0,9.77,9.77,9.77,9.77,45000.0
2017-05-11 14:00:00,9.77,9.77,9.77,9.77,92700.0,9.77,9.77,9.77,9.77,92700.0
2017-05-11 14:05:00,9.77,9.77,9.75,9.77,305800.0,9.77,9.77,9.75,9.77,305800.0
2017-05-11 14:10:00,9.77,9.77,9.76,9.77,40000.0,9.77,9.77,9.76,9.77,40000.0
2017-05-11 14:15:00,9.77,9.77,9.76,9.77,150000.0,9.77,9.77,9.76,9.77,150000.0
2017-05-11 14:20:00,9.78,9.79,9.78,9.78,607650.0,9.78,9.79,9.78,9.78,607650.0
2017-05-11 14:25:00,9.78,9.78,9.77,9.77,75000.0,9.78,9.78,9.77,9.77,75000.0
2017-05-11 14:30:00,9.77,9.77,9.77,9.77,95200.0,9.77,9.77,9.77,9.77,95200.0
2017-05-11 14:35:00,9.77,9.78,9.77,9.78,125300.0,9.77,9.78,9.77,9.78,125300.0
2017-05-11 14:40:00,9.78,9.79,9.77,9.79,145350.0,9.78,9.79,9.77,9.79,145350.0
2017-05-11 14:45:00,9.78,9.79,9.78,9.78,272250.0,9.78,9.79,9.78,9.78,272250.0
2017-05-11 14:50:00,9.78,9.79,9.78,9.79,190450.0,9.78,9.79,9.78,9.79,190450.0
2017-05-11 14:55:00,9.78,9.79,9.78,9.78,80000.0,9.78,9.79,9.78,9.78,80000.0
2017-05-11 15:00:00,9.79,9.79,9.78,9.78,170150.0,9.79,9.79,9.78,9.78,170150.0
2017-05-11 15:05:00,9.78,9.78,9.77,9.77,230800.0,9.78,9.78,9.77,9.77,230800.0
2017-05-11 15:10:00,9.77,9.78,9.76,9.78,132500.0,9.77,9.78,9.76,9.78,132500.0
2017-05-11 15:15:00,9.78,9.79,9.78,9.78,150500.0,9.78,9.79,9.78,9.78,150500.0
2017-05-11 15:20:00,9.78,9.79,9.78,9.78,177450.0,9.78,9.79,9.78,9.78,177450.0
2017-05-11 15:25:00,9.78,9.78,9.78,9.78,299550.0,9.78,9.78,9.78,9.78,299550.0
2017-05-11 15:30:00,9.78,9.79,9.78,9.79,808150.0,9.78,9.79,9.78,9.79,808150.0
2017-05-11 15:35:00,9.79,9.8,9.79,9.8,609450.0,9.79,9.8,9.79,9.8,609450.0
2017-05-11 15:40:00,9.8,9.8,9.78,9.78,602300.0,9.8,9.8,9.78,9.78,602300.0
2017-05-11 15:45:00,9.78,9.79,9.77,9.79,412300.0,9.78,9.79,9.77,9.79,412300.0
2017-05-11 15:50:00,9.79,9.79,9.78,9.78,470500.0,9.79,9.79,9.78,9.78,470500.0
2017-05-11 15:55:00,9.78,9.78,9.76,9.77,1106250.0,9.78,9.78,9.76,9.77,1106250.0
2017-05-12 09:30:00,9.81,9.84,9.81,9.82,921300.0,9.81,9.84,9.81,9.82,921300.0
2017-05-12 09:35:00,9.82,9.83,9.8,9.8,268800.0,9.82,9.83,9.8,9.8,268800.0
2017-05-12 09:40:00,9.79,9.82,9.79,9.81,417800.0,9.79,9.82,9.79,9.81,417800.0
2017-05-12 09:45:00,9.82,9.83,9.8,9.83,654850.0,9.82,9.83,9.8,9.83,654850.0
2017-05-12 09:50:00,9.81,9.85,9.81,9.85,741600.0,9.81,9.85,9.81,9.85,741600.0
2017-05-12 09:55:00,9.85,9.87,9.83,9.85,1288350.0,9.85,9.87,9.83,9.85,1288350.0
2017-05-12 10:00:00,9.84,9.86,9.84,9.85,389700.0,9.84,9.86,9.84,9.85,389700.0
2017-05-12 10:05:00,9.85,9.86,9.83,9.86,366750.0,9.85,9.86,9.83,9.86,366750.0
2017-05-12 10:10:00,9.86,9.89,9.86,9.89,627900.0,9.86,9.89,9.86,9.89,627900.0
2017-05-12 10:15:00,9.89,9.91,9.88,9.88,1305050.0,9.89,9.91,9.88,9.88,1305050.0
2017-05-12 10:20:00,9.88,9.9,9.87,9.9,315300.0,9.88,9.9,9.87,9.9,315300.0
2017-05-12 10:25:00,9.9,9.92,9.89,9.92,1051750.0,9.9,9.92,9.89,9.92,1051750.0
2017-05-12 10:30:00,9.91,9.92,9.89,9.9,845600.0,9.91,9.92,9.89,9.9,845600.0
2017-05-12 10:35:00,9.9,9.9,9.88,9.89,445750.0,9.9,9.9,9.88,9.89,445750.0
2017-05-12 10:40:00,9.89,9.89,9.86,9.86,307000.0,9.89,9.89,9.86,9.86,307000.0
2017-05-12 10:45:00,9.86,9.87,9.86,9.87,137500.0,9.86,9.87,9.86,9.87,137500.0
2017-05-12 10:50:00,9.87,9.87,9.84,9.84,306250.0,9.87,9.87,9.84,9.84,306250.0
2017-05-12 10:55:00,9.85,9.85,9.82,9.83,386150.0,9.85,9.85,9.82,9.83,386150.0
2017-05-12 11:00:00,9.84,9.86,9.84,9.85,213600.0,9.84,9.86,9.84,9.85,213600.0
2017-05-12 11:05:00,9.85,9.86,9.85,9.86,130000.0,9.85,9.86,9.85,9.86,130000.0
2017-05-12 11:10:00,9.86,9.86,9.84,9.85,306300.0,9.86,9.86,9.84,9.85,306300.0
2017-05-12 11:15:00,9.85,9.87,9.85,9.87,193750.0,9.85,9.87,9.85,9.87,193750.0
2017-05-12 11:20:00,9.87,9.87,9.85,9.85,158350.0,9.87,9.87,9.85,9.85,158350.0
2017-05-12 11:25:00,9.85,9.87,9.85,9.87,77050.0,9.85,9.87,9.85,9.87,77050.0
2017-05-12 11:30:00,9.86,9.88,9.86,9.88,196000.0,9.86,9.88,9.86,9.88,196000.0
2017-05-12 11:35:00,9.88,9.89,9.86,9.87,294100.0,9.88,9.89,9.86,9.87,294100.0
2017-05-12 11:40:00,9.87,9.87,9.86,9.86,190550.0,9.87,9.87,9.86,9.86,190550.0
2017-05-12 11:45:00,9.87,9.88,9.86,9.87,247250.0,9.87,9.88,9.86,9.87,247250.0
2017-05-12 11:50:00,9.86,9.88,9.86,9.88,127600.0,9.86,9.88,9.86,9.88,127600.0
2017-05-12 11:55:00,9.87,9.88,9.86,9.86,345950.0,9.87,9.88,9.86,9.86,345950.0
2017-05-12 12:00:00,9.86,9.87,9.84,9.84,294350.0,9.86,9.87,9.84,9.84,294350.0
2017-05-12 12:05:00,9.85,9.85,9.84,9.85,315000.0,9.85,9.85,9.84,9.85,315000.0
2017-05-12 12:10:00,9.86,9.86,9.85,9.86,197150.0,9.86,9.86,9.85,9.86,197150.0
2017-05-12 12:15:00,9.86,9.86,9.85,9.85,45000.0,9.86,9.86,9.85,9.85,45000.0
2017-05-12 12:20:00,9.86,9.87,9.85,9.86,90650.0,9.86,9.87,9.85,9.86,90650.0
2017-05-12 12:25:00,9.86,9.86,9.83,9.83,299650.0,9.86,9.86,9.83,9.83,299650.0
2017-05-12 12:30:00,9.83,9.85,9.83,9.85,146250.0,9.83,9.85,9.83,9.85,146250.0
2017-05-12 12:35:00,9.85,9.85,9.83,9.83,295550.0,9.85,9.85,9.83,9.83,295550.0
2017-05-12 12:40:00,9.84,9.84,9.81,9.82,320900.0,9.84,9.84,9.81,9.82,320900.0
2017-05-12 12:45:00,9.81,9.82,9.8,9.8,440050.0,9.81,9.82,9.8,9.8,440050.0
2017-05-12 12:50:00,9.8,9.81,9.8,9.81,546800.0,9.8,9.81,9.8,9.81,546800.0
2017-05-12 12:55:00,9.81,9.82,9.8,9.81,142500.0,9.81,9.82,9.8,9.81,142500.0
2017-05-12 13:00:00,9.81,9.82,9.81,9.82,267500.0,9.81,9.82,9.81,9.82,267500.0
2017-05-12 13:05:00,9.82,9.83,9.82,9.83,242600.0,9.82,9.83,9.82,9.83,242600.0
2017-05-12 13:10:00,9.83,9.83,9.81,9.81,689100.0,9.83,9.83,9.81,9.81,689100.0
2017-05-12 13:15:00,9.81,9.81,9.8,9.8,484450.0,9.81,9.81,9.8,9.8,484450.0
2017-05-12 13:20:00,9.8,9.81,9.79,9.79,282500.0,9.8,9.81,9.79,9.79,282500.0
2017-05-12 13:25:00,9.8,9.8,9.77,9.78,604750.0,9.8,9.8,9.77,9.78,604750.0
2017-05-12 13:30:00,9.78,9.79,9.77,9.78,419000.0,9.78,9.79,9.77,9.78,419000.0
2017-05-12 13:35:00,9.79,9.79,9.78,9.79,252250.0,9.79,9.79,9.78,9.79,252250.0
2017-05-12 13:40:00,9.79,9.79,9.78,9.78,208250.0,9.79,9.79,9.78,9.78,208250.0
2017-05-12 13:45:00,9.78,9.79,9.78,9.78,509950.0,9.78,9.79,9.78,9.78,509950.0
2017-05-12 13:50:00,9.78,9.79,9.78,9.79,206350.0,9.78,9.79,9.78,9.79,206350.0
2017-05-12 13:55:00,9.79,9.8,9.79,9.8,133300.0,9.79,9.8,9.79,9.8,133300.0
2017-05-12 14:00:00,9.8,9.8,9.79,9.79,149150.0,9.8,9.8,9.79,9.79,149150.0
2017-05-12 14:05:00,9.78,9.79,9.78,9.79,94400.0,9.78,9.79,9.78,9.79,94400.0
2017-05-12 14:10:00,9.79,9.8,9.79,9.79,120250.0,9.79,9.8,9.79,9.79,120250.0
2017-05-12 14:15:00,9.79,9.8,9.79,9.79,177200.0,9.79,9.8,9.79,9.79,177200.0
2017-05-12 14:20:00,9.79,9.79,9.78,9.78,266650.0,9.79,9.79,9.78,9.78,266650.0
2017-05-12 14:25:00,9.78,9.78,9.77,9.78,299550.0,9.78,9.78,9.77,9.78,299550.0
2017-05-12 14:30:00,9.78,9.78,9.77,9.77,90800.0,9.78,9.78,9.77,9.77,90800.0
2017-05-12 14:35:00,9.78,9.79,9.77,9.79,190000.0,9.78,9.79,9.77,9.79,190000.0
2017-05-12 14:40:00,9.79,9.8,9.79,9.8,100050.0,9.79,9.8,9.79,9.8,100050.0
2017-05-12 14:45:00,9.8,9.8,9.79,9.79,145000.0,9.8,9.8,9.79,9.79,145000.0
2017-05-12 14:50:00,9.79,9.8,9.79,9.8,170000.0,9.79,9.8,9.79,9.8,170000.0
2017-05-12 14:55:00,9.79,9.79,9.78,9.78,135200.0,9.79,9.79,9.78,9.78,135200.0
2017-05-12 15:00:00,9.78,9.79,9.78,9.78,110000.0,9.78,9.79,9.78,9.78,110000.0
2017-05-12 15:05:00,9.78,9.8,9.78,9.8,143400.0,9.78,9.8,9.78,9.8,143400.0
2017-05-12 15:10:00,9.8,9.8,9.79,9.79,209050.0,9.8,9.8,9.79,9.79,209050.0
2017-05-12 15:15:00,9.79,9.79,9.78,9.78,77050.0,9.79,9.79,9.78,9.78,77050.0
2017-05-12 15:20:00,9.78,9.79,9.78,9.79,214000.0,9.78,9.79,9.78,9.79,214000.0
2017-05-12 15:25:00,9.79,9.8,9.78,9.78,277500.0,9.79,9.8,9.78,9.78,277500.0
2017-05-12 15:30:00,9.78,9.79,9.78,9.79,150350.0,9.78,9.79,9.78,9.79,150350.0
2017-05-12 15:35:00,9.79,9.8,9.79,9.8,260050.0,9.79,9.8,9.79,9.8,260050.0
2017-05-12 15:40:00,9.8,9.8,9.79,9.79,233900.0,9.8,9.8,9.79,9.79,233900.0
2017-05-12 15:45:00,9.79,9.79,9.78,9.78,395850.0,9.79,9.79,9.78,9.78,395850.0
2017-05-12 15:50:00,9.78,9.79,9.78,9.79,689150.0,9.78,9.79,9.78,9.79,689150.0
2017-05-12 15:55:00,9.79,9.8,9.78,9.79,1581900.0,9.79,9.8,9.78,9.79,1581900.0
2017-05-15 09:30:00,9.78,9.78,9.71,9.73,785250.0,9.78,9.78,9.71,9.73,785250.0
2017-05-15 09:35:00,9.74,9.75,9.71,9.73,853700.0,9.74,9.75,9.71,9.73,853700.0
2017-05-15 09:40:00,9.74,9.76,9.74,9.75,590400.0,9.74,9.76,9.74,9.75,590400.0
2017-05-15 09:45:00,9.74,9.74,9.72,9.74,355800.0,9.74,9.74,9.72,9.74,355800.0
2017-05-15 09:50:00,9.74,9.75,9.73,9.75,298900.0,9.74,9.75,9.73,9.75,298900.0
2017-05-15 09:55:00,9.74,9.75,9.74,9.75,452850.0,9.74,9.75,9.74,9.75,452850.0
2017-05-15 10:00:00,9.75,9.77,9.75,9.77,195000.0,9.75,9.77,9.75,9.77,195000.0
2017-05-15 10:05:00,9.77,9.78,9.76,9.77,226550.0,9.77,9.78,9.76,9.77,226550.0
2017-05-15 10:10:00,9.76,9.76,9.75,9.76,386650.0,9.76,9.76,9.75,9.76,386650.0
2017-05-15 10:15:00,9.76,9.79,9.76,9.79,309150.0,9.76,9.79,9.76,9.79,309150.0
2017-05-15 10:20:00,9.79,9.83,9.78,9.83,651200.0,9.79,9.83,9.78,9.83,651200.0
2017-05-15 10:25:00,9.83,9.84,9.82,9.83,790450.0,9.83,9.84,9.82,9.83,790450.0
2017-05-15 10:30:00,9.84,9.84,9.82,9.83,287100.0,9.84,9.84,9.82,9.83,287100.0
2017-05-15 10:35:00,9.83,9.83,9.82,9.82,362750.0,9.83,9.83,9.82,9.82,362750.0
2017-05-15 10:40:00,9.81,9.82,9.81,9.82,115050.0,9.81,9.82,9.81,9.82,115050.0
2017-05-15 10:45:00,9.82,9.83,9.81,9.83,529150.0,9.82,9.83,9.81,9.83,529150.0
2017-05-15 10:50:00,9.82,9.83,9.82,9.82,519950.0,9.82,9.83,9.82,9.82,519950.0
2017-05-15 10:55:00,9.82,9.84,9.82,9.84,195000.0,9.82,9.84,9.82,9.84,195000.0
2017-05-15 11:00:00,9.84,9.84,9.81,9.83,239800.0,9.84,9.84,9.81,9.83,239800.0
2017-05-15 11:05:00,9.82,9.83,9.82,9.83,65000.0,9.82,9.83,9.82,9.83,65000.0
2017-05-15 11:10:00,9.83,9.83,9.82,9.82,90000.0,9.83,9.83,9.82,9.82,90000.0
2017-05-15 11:15:00,9.82,9.82,9.82,9.82,75000.0,9.82,9.82,9.82,9.82,75000.0
2017-05-15 11:20:00,9.82,9.83,9.82,9.82,208900.0,9.82,9.83,9.82,9.82,208900.0
2017-05-15 11:25:00,9.82,9.83,9.82,9.82,136800.0,9.82,9.83,9.82,9.82,136800.0
2017-05-15 11:30:00,9.82,9.82,9.81,9.81,251200.0,9.82,9.82,9.81,9.81,251200.0
2017-05-15 11:35:00,9.81,9.82,9.81,9.82,182500.0,9.81,9.82,9.81,9.82,182500.0
2017-05-15 11:40:00,9.81,9.82,9.81,9.82,92500.0,9.81,9.82,9.81,9.82,92500.0
2017-05-15 11:45:00,9.82,9.82,9.81,9.82,315750.0,9.82,9.82,9.81,9.82,315750.0
2017-05-15 11:50:00,9.81,9.82,9.81,9.82,131500.0,9.81,9.82,9.81,9.82,131500.0
2017-05-15 11:55:00,9.82,9.82,9.81,9.82,100000.0,9.82,9.82,9.81,9.82,100000.0
2017-05-15 12:00:00,9.82,9.82,9.81,9.82,58150.0,9.82,9.82,9.81,9.82,58150.0
2017-05-15 12:05:00,9.81,9.82,9.81,9.81,155000.0,9.81,9.82,9.81,9.81,155000.0
2017-05-15 12:10:00,9.82,9.82,9.81,9.81,10000.0,9.82,9.82,9.81,9.81,10000.0
2017-05-15 12:15:00,9.81,9.82,9.81,9.81,146350.0,9.81,9.82,9.81,9.81,146350.0
2017-05-15 12:20:00,9.81,9.82,9.81,9.82,71000.0,9.81,9.82,9.81,9.82,71000.0
2017-05-15 12:25:00,9.81,9.82,9.81,9.82,86750.0,9.81,9.82,9.81,9.82,86750.0
2017-05-15 12:30:00,9.82,9.84,9.82,9.84,469600.0,9.82,9.84,9.82,9.84,469600.0
2017-05-15 12:35:00,9.84,9.85,9.83,9.83,374500.0,9.84,9.85,9.83,9.83,374500.0
2017-05-15 12:40:00,9.83,9.84,9.82,9.82,125000.0,9.83,9.84,9.82,9.82,125000.0
2017-05-15 12:45:00,9.82,9.82,9.82,9.82,244450.0,9.82,9.82,9.82,9.82,244450.0
2017-05-15 12:50:00,9.82,9.82,9.82,9.82,175000.0,9.82,9.82,9.82,9.82,175000.0
2017-05-15 12:55:00,9.82,9.82,9.8,9.81,352750.0,9.82,9.82,9.8,9.81,352750.0
2017-05-15 13:00:00,9.81,9.81,9.8,9.81,36300.0,9.81,9.81,9.8,9.81,36300.0
2017-05-15 13:05:00,9.82,9.82,9.81,9.81,140000.0,9.82,9.82,9.81,9.81,140000.0
2017-05-15 13:10:00,9.82,9.82,9.82,9.82,110000.0,9.82,9.82,9.82,9.82,110000.0
2017-05-15 13:15:00,9.82,9.82,9.81,9.81,73850.0,9.82,9.82,9.81,9.81,73850.0
2017-05-15 13:20:00,9.81,9.82,9.81,9.81,43750.0,9.81,9.82,9.81,9.81,43750.0
2017-05-15 13:25:00,9.82,9.82,9.81,9.82,200050.0,9.82,9.82,9.81,9.82,200050.0
2017-05-15 13:30:00,9.82,9.83,9.82,9.83,70100.0,9.82,9.83,9.82,9.83,70100.0
2017-05-15 13:35:00,9.83,9.83,9.82,9.83,66550.0,9.83,9.83,9.82,9.83,66550.0
2017-05-15 13:40:00,9.84,9.84,9.83,9.84,148300.0,9.84,9.84,9.83,9.84,148300.0
2017-05-15 13:45:00,9.84,9.84,9.84,9.84,297400.0,9.84,9.84,9.84,9.84,297400.0
2017-05-15 13:50:00,9.84,9.85,9.84,9.85,232700.0,9.84,9.85,9.84,9.85,232700.0
2017-05-15 13:55:00,9.85,9.85,9.84,9.84,193800.0,9.85,9.85,9.84,9.84,193800.0
2017-05-15 14:00:00,9.84,9.85,9.84,9.84,241250.0,9.84,9.85,9.84,9.84,241250.0
2017-05-15 14:05:00,9.84,9.85,9.83,9.83,368150.0,9.84,9.85,9.83,9.83,368150.0
2017-05-15 14:10:00,9.84,9.85,9.84,9.85,305000.0,9.84,9.85,9.84,9.85,305000.0
2017-05-15 14:15:00,9.85,9.86,9.84,9.85,157200.0,9.85,9.86,9.84,9.85,157200.0
2017-05-15 14:20:00,9.85,9.87,9.85,9.86,257450.0,9.85,9.87,9.85,9.86,257450.0
2017-05-15 14:25:00,9.87,9.87,9.86,9.86,198050.0,9.87,9.87,9.86,9.86,198050.0
2017-05-15 14:30:00,9.85,9.85,9.84,9.84,227150.0,9.85,9.85,9.84,9.84,227150.0
2017-05-15 14:35:00,9.84,9.84,9.84,9.84,133450.0,9.84,9.84,9.84,9.84,133450.0
2017-05-15 14:40:00,9.85,9.85,9.85,9.85,35000.0,9.85,9.85,9.85,9.85,35000.0
2017-05-15 14:45:00,9.85,9.87,9.85,9.86,272500.0,9.85,9.87,9.85,9.86,272500.0
2017-05-15 14:50:00,9.86,9.86,9.84,9.84,185100.0,9.86,9.86,9.84,9.84,185100.0
2017-05-15 14:55:00,9.85,9.85,9.85,9.85,35000.0,9.85,9.85,9.85,9.85,35000.0
2017-05-15 15:00:00,9.85,9.86,9.85,9.86,173450.0,9.85,9.86,9.85,9.86,173450.0
2017-05-15 15:05:00,9.87,9.87,9.86,9.87,136050.0,9.87,9.87,9.86,9.87,136050.0
2017-05-15 15:10:00,9.87,9.87,9.86,9.87,895400.0,9.87,9.87,9.86,9.87,895400.0
2017-05-15 15:15:00,9.87,9.87,9.86,9.86,130000.0,9.87,9.87,9.86,9.86,130000.0
2017-05-15 15:20:00,9.86,9.9,9.86,9.9,1040800.0,9.86,9.9,9.86,9.9,1040800.0
2017-05-15 15:25:00,9.9,9.9,9.89,9.9,1283750.0,9.9,9.9,9.89,9.9,1283750.0
2017-05-15 15:30:00,9.9,9.9,9.89,9.9,648300.0,9.9,9.9,9.89,9.9,648300.0
2017-05-15 15:35:00,9.9,9.9,9.9,9.9,968400.0,9.9,9.9,9.9,9.9,968400.0
2017-05-15 15:40:00,9.9,9.91,9.9,9.91,643450.0,9.9,9.91,9.9,9.91,643450.0
2017-05-15 15:45:00,9.91,9.92,9.9,9.91,905250.0,9.91,9.92,9.9,9.91,905250.0
2017-05-15 15:50:00,9.92,9.92,9.9,9.91,966950.0,9.92,9.92,9.9,9.91,966950.0
2017-05-15 15:55:00,9.91,9.92,9.9,9.91,2272150.0,9.91,9.92,9.9,9.91,2272150.0
2017-05-16 09:30:00,9.93,9.97,9.86,9.97,1138900.0,9.93,9.97,9.86,9.97,1138900.0
2017-05-16 09:35:00,9.96,9.97,9.87,9.9,406950.0,9.96,9.97,9.87,9.9,406950.0
2017-05-16 09:40:00,9.9,9.92,9.87,9.91,383350.0,9.9,9.92,9.87,9.91,383350.0
2017-05-16 09:45:00,9.91,9.94,9.9,9.9,316000.0,9.91,9.94,9.9,9.9,316000.0
2017-05-16 09:50:00,9.9,9.9,9.88,9.89,478300.0,9.9,9.9,9.88,9.89,478300.0
2017-05-16 09:55:00,9.89,9.92,9.89,9.9,305900.0,9.89,9.92,9.89,9.9,305900.0
2017-05-16 10:00:00,9.91,9.91,9.87,9.88,363000.0,9.91,9.91,9.87,9.88,363000.0
2017-05-16 10:05:00,9.88,9.88,9.87,9.87,149000.0,9.88,9.88,9.87,9.87,149000.0
2017-05-16 10:10:00,9.87,9.88,9.86,9.86,299000.0,9.87,9.88,9.86,9.86,299000.0
2017-05-16 10:15:00,9.86,9.86,9.85,9.86,429450.0,9.86,9.86,9.85,9.86,429450.0
2017-05-16 10:20:00,9.86,9.86,9.84,9.84,363350.0,9.86,9.86,9.84,9.84,363350.0
2017-05-16 10:25:00,9.84,9.84,9.82,9.83,320200.0,9.84,9.84,9.82,9.83,320200.0
2017-05-16 10:30:00,9.83,9.84,9.83,9.84,205000.0,9.83,9.84,9.83,9.84,205000.0
2017-05-16 10:35:00,9.83,9.85,9.83,9.85,339850.0,9.83,9.85,9.83,9.85,339850.0
2017-05-16 10:40:00,9.85,9.88,9.85,9.88,578150.0,9.85,9.88,9.85,9.88,578150.0
2017-05-16 10:45:00,9.88,9.88,9.85,9.86,931950.0,9.88,9.88,9.85,9.86,931950.0
2017-05-16 10:50:00,9.86,9.88,9.86,9.88,518900.0,9.86,9.88,9.86,9.88,518900.0
2017-05-16 10:55:00,9.88,9.9,9.87,9.89,330050.0,9.88,9.9,9.87,9.89,330050.0
2017-05-16 11:00:00,9.89,9.92,9.89,9.91,558000.0,9.89,9.92,9.89,9.91,558000.0
2017-05-16 11:05:00,9.91,9.92,9.89,9.91,615350.0,9.91,9.92,9.89,9.91,615350.0
2017-05-16 11:10:00,9.91,9.91,9.88,9.88,185950.0,9.91,9.91,9.88,9.88,185950.0
2017-05-16 11:15:00,9.88,9.89,9.88,9.88,83000.0,9.88,9.89,9.88,9.88,83000.0
2017-05-16 11:20:00,9.88,9.89,9.87,9.87,135000.0,9.88,9.89,9.87,9.87,135000.0
2017-05-16 11:25:00,9.88,9.89,9.88,9.89,155750.0,9.88,9.89,9.88,9.89,155750.0
2017-05-16 11:30:00,9.89,9.89,9.88,9.88,150000.0,9.89,9.89,9.88,9.88,150000.0
2017-05-16 11:35:00,9.88,9.9,9.88,9.9,165450.0,9.88,9.9,9.88,9.9,165450.0
2017-05-16 11:40:00,9.9,9.9,9.89,9.9,185100.0,9.9,9.9,9.89,9.9,185100.0
2017-05-16 11:45:00,9.9,9.9,9.88,9.89,210000.0,9.9,9.9,9.88,9.89,210000.0
2017-05-16 11:50:00,9.9,9.9,9.88,9.89,85000.0,9.9,9.9,9.88,9.89,85000.0
2017-05-16 11:55:00,9.88,9.9,9.88,9.89,545350.0,9.88,9.9,9.88,9.89,545350.0
2017-05-16 12:00:00,9.89,9.9,9.89,9.9,95000.0,9.89,9.9,9.89,9.9,95000.0
2017-05-16 12:05:00,9.89,9.91,9.89,9.91,302500.0,9.89,9.91,9.89,9.91,302500.0
2017-05-16 12:10:00,9.91,9.92,9.9,9.9,265000.0,9.91,9.92,9.9,9.9,265000.0
2017-05-16 12:15:00,9.9,9.92,9.9,9.92,286850.0,9.9,9.92,9.9,9.92,286850.0
2017-05-16 12:20:00,9.92,9.92,9.9,9.9,703900.0,9.92,9.92,9.9,9.9,703900.0
2017-05-16 12:25:00,9.9,9.92,9.9,9.9,714150.0,9.9,9.92,9.9,9.9,714150.0
2017-05-16 12:30:00,9.9,9.9,9.88,9.88,164000.0,9.9,9.9,9.88,9.88,164000.0
2017-05-16 12:35:00,9.89,9.89,9.88,9.88,170000.0,9.89,9.89,9.88,9.88,170000.0
2017-05-16 12:40:00,9.88,9.89,9.88,9.88,80000.0,9.88,9.89,9.88,9.88,80000.0
2017-05-16 12:45:00,9.88,9.9,9.88,9.9,255000.0,9.88,9.9,9.88,9.9,255000.0
2017-05-16 12:50:00,9.89,9.9,9.89,9.89,240000.0,9.89,9.9,9.89,9.89,240000.0
2017-05-16 12:55:00,9.89,9.89,9.88,9.89,105000.0,9.89,9.89,9.88,9.89,105000.0
2017-05-16 13:00:00,9.89,9.89,9.88,9.88,141900.0,9.89,9.89,9.88,9.88,141900.0
2017-05-16 13:05:00,9.89,9.89,9.88,9.89,80000.0,9.89,9.89,9.88,9.89,80000.0
2017-05-16 13:10:00,9.88,9.9,9.88,9.89,215000.0,9.88,9.9,9.88,9.89,215000.0
2017-05-16 13:15:00,9.89,9.89,9.88,9.89,65000.0,9.89,9.89,9.88,9.89,65000.0
2017-05-16 13:20:00,9.89,9.9,9.89,9.9,394900.0,9.89,9.9,9.89,9.9,394900.0
2017-05-16 13:25:00,9.9,9.9,9.9,9.9,80000.0,9.9,9.9,9.9,9.9,80000.0
2017-05-16 13:30:00,9.9,9.9,9.89,9.89,427450.0,9.9,9.9,9.89,9.89,427450.0
2017-05-16 13:35:00,9.9,9.9,9.89,9.89,110000.0,9.9,9.9,9.89,9.89,110000.0
2017-05-16 13:40:00,9.89,9.9,9.89,9.89,430750.0,9.89,9.9,9.89,9.89,430750.0
2017-05-16 13:45:00,9.89,9.9,9.89,9.9,40000.0,9.89,9.9,9.89,9.9,40000.0
2017-05-16 13:50:00,9.9,9.91,9.9,9.91,290050.0,9.9,9.91,9.9,9.91,290050.0
2017-05-16 13:55:00,9.91,9.93,9.91,9.92,636350.0,9.91,9.93,9.91,9.92,636350.0
2017-05-16 14:00:00,9.93,9.93,9.92,9.93,221950.0,9.93,9.93,9.92,9.93,221950.0
2017-05-16 14:05:00,9.93,9.94,9.93,9.94,949550.0,9.93,9.94,9.93,9.94,949550.0
2017-05-16 14:10:00,9.94,9.94,9.93,9.94,474150.0,9.94,9.94,9.93,9.94,474150.0
2017-05-16 14:15:00,9.94,9.95,9.94,9.95,370750.0,9.94,9.95,9.94,9.95,370750.0
2017-05-16 14:20:00,9.95,9.96,9.95,9.95,352900.0,9.95,9.96,9.95,9.95,352900.0
2017-05-16 14:25:00,9.94,9.94,9.92,9.92,367150.0,9.94,9.94,9.92,9.92,367150.0
2017-05-16 14:30:00,9.92,9.93,9.91,9.91,358450.0,9.92,9.93,9.91,9.91,358450.0
2017-05-16 14:35:00,9.9,9.92,9.9,9.92,334350.0,9.9,9.92,9.9,9.92,334350.0
2017-05-16 14:40:00,9.92,9.93,9.91,9.92,460050.0,9.92,9.93,9.91,9.92,460050.0
2017-05-16 14:45:00,9.92,9.93,9.92,9.92,327100.0,9.92,9.93,9.92,9.92,327100.0
2017-05-16 14:50:00,9.93,9.93,9.91,9.92,355000.0,9.93,9.93,9.91,9.92,355000.0
2017-05-16 14:55:00,9.92,9.93,9.92,9.92,130000.0,9.92,9.93,9.92,9.92,130000.0
2017-05-16 15:00:00,9.92,9.92,9.91,9.92,170300.0,9.92,9.92,9.91,9.92,170300.0
2017-05-16 15:05:00,9.91,9.92,9.91,9.91,205250.0,9.91,9.92,9.91,9.91,205250.0
2017-05-16 15:10:00,9.91,9.92,9.91,9.91,540000.0,9.91,9.92,9.91,9.91,540000.0
2017-05-16 15:15:00,9.92,9.93,9.91,9.92,456000.0,9.92,9.93,9.91,9.92,456000.0
2017-05-16 15:20:00,9.92,9.94,9.92,9.93,355100.0,9.92,9.94,9.92,9.93,355100.0
2017-05-16 15:25:00,9.93,9.95,9.93,9.95,577150.0,9.93,9.95,9.93,9.95,577150.0
2017-05-16 15:30:00,9.94,9.96,9.94,9.96,938900.0,9.94,9.96,9.94,9.96,938900.0
2017-05-16 15:35:00,9.96,9.97,9.95,9.96,1339950.0,9.96,9.97,9.95,9.96,1339950.0
2017-05-16 15:40:00,9.96,9.98,9.96,9.97,1297900.0,9.96,9.98,9.96,9.97,1297900.0
2017-05-16 15:45:00,9.97,9.98,9.94,9.94,884150.0,9.97,9.98,9.94,9.94,884150.0
2017-05-16 15:50:00,9.94,9.95,9.93,9.94,1054200.0,9.94,9.95,9.93,9.94,1054200.0
2017-05-16 15:55:00,9.94,9.95,9.91,9.92,2270850.0,9.94,9.95,9.91,9.92,2270850.0
2017-05-17 09:30:00,9.84,9.87,9.84,9.87,696750.0,9.84,9.87,9.84,9.87,696750.0
2017-05-17 09:35:00,9.85,9.87,9.83,9.85,594900.0,9.85,9.87,9.83,9.85,594900.0
2017-05-17 09:40:00,9.87,9.87,9.83,9.83,430550.0,9.87,9.87,9.83,9.83,430550.0
2017-05-17 09:45:00,9.84,9.85,9.81,9.82,564950.0,9.84,9.85,9.81,9.82,564950.0
2017-05-17 09:50:00,9.81,9.81,9.78,9.78,571350.0,9.81,9.81,9.78,9.78,571350.0
2017-05-17 09:55:00,9.78,9.79,9.77,9.77,625900.0,9.78,9.79,9.77,9.77,625900.0
2017-05-17 10:00:00,9.77,9.78,9.76,9.78,506050.0,9.77,9.78,9.76,9.78,506050.0
2017-05-17 10:05:00,9.78,9.78,9.76,9.76,573450.0,9.78,9.78,9.76,9.76,573450.0
2017-05-17 10:10:00,9.77,9.81,9.77,9.8,569000.0,9.77,9.81,9.77,9.8,569000.0
2017-05-17 10:15:00,9.8,9.82,9.78,9.78,410000.0,9.8,9.82,9.78,9.78,410000.0
2017-05-17 10:20:00,9.78,9.79,9.77,9.78,251200.0,9.78,9.79,9.77,9.78,251200.0
2017-05-17 10:25:00,9.78,9.78,9.77,9.77,280700.0,9.78,9.78,9.77,9.77,280700.0
2017-05-17 10:30:00,9.77,9.79,9.77,9.77,1007000.0,9.77,9.79,9.77,9.77,1007000.0
2017-05-17 10:35:00,9.78,9.78,9.77,9.77,303950.0,9.78,9.78,9.77,9.77,303950.0
2017-05-17 10:40:00,9.77,9.79,9.77,9.79,279050.0,9.77,9.79,9.77,9.79,279050.0
2017-05-17 10:45:00,9.79,9.8,9.79,9.8,340700.0,9.79,9.8,9.79,9.8,340700.0
2017-05-17 10:50:00,9.8,9.8,9.78,9.8,521850.0,9.8,9.8,9.78,9.8,521850.0
2017-05-17 10:55:00,9.8,9.8,9.79,9.79,202600.0,9.8,9.8,9.79,9.79,202600.0
2017-05-17 11:00:00,9.8,9.8,9.78,9.78,275300.0,9.8,9.8,9.78,9.78,275300.0
2017-05-17 11:05:00,9.78,9.78,9.76,9.77,411750.0,9.78,9.78,9.76,9.77,411750.0
2017-05-17 11:10:00,9.77,9.78,9.77,9.77,172500.0,9.77,9.78,9.77,9.77,172500.0
2017-05-17 11:15:00,9.78,9.79,9.77,9.78,134550.0,9.78,9.79,9.77,9.78,134550.0
2017-05-17 11:20:00,9.78,9.78,9.77,9.77,36300.0,9.78,9.78,9.77,9.77,36300.0
2017-05-17 11:25:00,9.78,9.78,9.76,9.76,345950.0,9.78,9.78,9.76,9.76,345950.0
2017-05-17 11:30:00,9.76,9.76,9.75,9.76,328600.0,9.76,9.76,9.75,9.76,328600.0
2017-05-17 11:35:00,9.76,9.76,9.75,9.75,110000.0,9.76,9.76,9.75,9.75,110000.0
2017-05-17 11:40:00,9.75,9.76,9.75,9.76,307200.0,9.75,9.76,9.75,9.76,307200.0
2017-05-17 11:45:00,9.76,9.76,9.76,9.76,66000.0,9.76,9.76,9.76,9.76,66000.0
2017-05-17 11:50:00,9.76,9.77,9.76,9.77,120000.0,9.76,9.77,9.76,9.77,120000.0
2017-05-17 11:55:00,9.77,9.78,9.77,9.78,157300.0,9.77,9.78,9.77,9.78,157300.0
2017-05-17 12:00:00,9.78,9.78,9.76,9.76,220500.0,9.78,9.78,9.76,9.76,220500.0
2017-05-17 12:05:00,9.76,9.77,9.76,9.76,130000.0,9.76,9.77,9.76,9.76,130000.0
2017-05-17 12:10:00,9.76,9.77,9.75,9.77,611750.0,9.76,9.77,9.75,9.77,611750.0
2017-05-17 12:15:00,9.76,9.78,9.76,9.77,220000.0,9.76,9.78,9.76,9.77,220000.0
2017-05-17 12:20:00,9.77,9.78,9.77,9.77,95000.0,9.77,9.78,9.77,9.77,95000.0
2017-05-17 12:25:00,9.78,9.78,9.76,9.76,323950.0,9.78,9.78,9.76,9.76,323950.0
2017-05-17 12:30:00,9.77,9.77,9.75,9.75,102000.0,9.77,9.77,9.75,9.75,102000.0
2017-05-17 12:35:00,9.75,9.76,9.75,9.75,219450.0,9.75,9.76,9.75,9.75,219450.0
2017-05-17 12:40:00,9.75,9.76,9.75,9.75,178300.0,9.75,9.76,9.75,9.75,178300.0
2017-05-17 12:45:00,9.76,9.76,9.75,9.76,214500.0,9.76,9.76,9.75,9.76,214500.0
2017-05-17 12:50:00,9.75,9.76,9.75,9.76,75000.0,9.75,9.76,9.75,9.76,75000.0
2017-05-17 12:55:00,9.75,9.76,9.75,9.76,97300.0,9.75,9.76,9.75,9.76,97300.0
2017-05-17 13:00:00,9.75,9.76,9.75,9.75,45650.0,9.75,9.76,9.75,9.75,45650.0
2017-05-17 13:05:00,9.75,9.75,9.74,9.74,274300.0,9.75,9.75,9.74,9.74,274300.0
2017-05-17 13:10:00,9.74,9.74,9.74,9.74,85000.0,9.74,9.74,9.74,9.74,85000.0
2017-05-17 13:15:00,9.74,9.75,9.74,9.75,220100.0,9.74,9.75,9.74,9.75,220100.0
2017-05-17 13:20:00,9.75,9.76,9.75,9.75,40000.0,9.75,9.76,9.75,9.75,40000.0
2017-05-17 13:25:00,9.75,9.77,9.75,9.76,159450.0,9.75,9.77,9.75,9.76,159450.0
2017-05-17 13:30:00,9.77,9.78,9.77,9.77,219000.0,9.77,9.78,9.77,9.77,219000.0
2017-05-17 13:35:00,9.77,9.77,9.76,9.77,132350.0,9.77,9.77,9.76,9.77,132350.0
2017-05-17 13:40:00,9.77,9.77,9.75,9.76,99950.0,9.77,9.77,9.75,9.76,99950.0
2017-05-17 13:45:00,9.76,9.76,9.74,9.76,107500.0,9.76,9.76,9.74,9.76,107500.0
2017-05-17 13:50:00,9.76,9.76,9.75,9.75,127000.0,9.76,9.76,9.75,9.75,127000.0
2017-05-17 13:55:00,9.75,9.75,9.74,9.74,163700.0,9.75,9.75,9.74,9.74,163700.0
2017-05-17 14:00:00,9.75,9.76,9.74,9.76,216200.0,9.75,9.76,9.74,9.76,216200.0
2017-05-17 14:05:00,9.75,9.75,9.75,9.75,15000.0,9.75,9.75,9.75,9.75,15000.0
2017-05-17 14:10:00,9.74,9.75,9.73,9.73,158350.0,9.74,9.75,9.73,9.73,158350.0
2017-05-17 14:15:00,9.73,9.73,9.72,9.72,481650.0,9.73,9.73,9.72,9.72,481650.0
2017-05-17 14:20:00,9.72,9.72,9.71,9.71,270700.0,9.72,9.72,9.71,9.71,270700.0
2017-05-17 14:25:00,9.71,9.73,9.7,9.7,662050.0,9.71,9.73,9.7,9.7,662050.0
2017-05-17 14:30:00,9.71,9.71,9.68,9.68,928500.0,9.71,9.71,9.68,9.68,928500.0
2017-05-17 14:35:00,9.68,9.69,9.67,9.67,360400.0,9.68,9.69,9.67,9.67,360400.0
2017-05-17 14:40:00,9.67,9.68,9.66,9.66,208900.0,9.67,9.68,9.66,9.66,208900.0
2017-05-17 14:45:00,9.66,9.67,9.66,9.67,261400.0,9.66,9.67,9.66,9.67,261400.0
2017-05-17 14:50:00,9.67,9.68,9.67,9.67,292500.0,9.67,9.68,9.67,9.67,292500.0
2017-05-17 14:55:00,9.67,9.67,9.66,9.67,181000.0,9.67,9.67,9.66,9.67,181000.0
2017-05-17 15:00:00,9.66,9.67,9.65,9.65,439150.0,9.66,9.67,9.65,9.65,439150.0
2017-05-17 15:05:00,9.65,9.65,9.63,9.63,684400.0,9.65,9.65,9.63,9.63,684400.0
2017-05-17 15:10:00,9.63,9.63,9.62,9.63,468200.0,9.63,9.63,9.62,9.63,468200.0
2017-05-17 15:15:00,9.63,9.65,9.63,9.65,388550.0,9.63,9.65,9.63,9.65,388550.0
2017-05-17 15:20:00,9.65,9.65,9.64,9.64,320000.0,9.65,9.65,9.64,9.64,320000.0
2017-05-17 15:25:00,9.64,9.65,9.64,9.64,334300.0,9.64,9.65,9.64,9.64,334300.0
2017-05-17 15:30:00,9.65,9.65,9.64,9.64,353650.0,9.65,9.65,9.64,9.64,353650.0
2017-05-17 15:35:00,9.65,9.65,9.64,9.64,923500.0,9.65,9.65,9.64,9.64,923500.0
2017-05-17 15:40:00,9.64,9.64,9.62,9.62,557850.0,9.64,9.64,9.62,9.62,557850.0
2017-05-17 15:45:00,9.62,9.62,9.6,9.6,954550.0,9.62,9.62,9.6,9.6,954550.0
2017-05-17 15:50:00,9.6,9.61,9.59,9.59,1361650.0,9.6,9.61,9.59,9.59,1361650.0
2017-05-17 15:55:00,9.59,9.6,9.58,9.59,2250800.0,9.59,9.6,9.58,9.59,2250800.0
2017-05-18 09:30:00,9.58,9.59,9.52,9.52,521250.0,9.58,9.59,9.52,9.52,521250.0
2017-05-18 09:35:00,9.53,9.59,9.52,9.57,712350.0,9.53,9.59,9.52,9.57,712350.0
2017-05-18 09:40:00,9.58,9.63,9.57,9.61,531250.0,9.58,9.63,9.57,9.61,531250.0
2017-05-18 09:45:00,9.61,9.66,9.61,9.66,867500.0,9.61,9.66,9.61,9.66,867500.0
2017-05-18 09:50:00,9.66,9.67,9.62,9.64,726200.0,9.66,9.67,9.62,9.64,726200.0
2017-05-18 09:55:00,9.64,9.64,9.6,9.61,593350.0,9.64,9.64,9.6,9.61,593350.0
2017-05-18 10:00:00,9.61,9.65,9.61,9.64,232350.0,9.61,9.65,9.61,9.64,232350.0
2017-05-18 10:05:00,9.64,9.67,9.64,9.67,376500.0,9.64,9.67,9.64,9.67,376500.0
2017-05-18 10:10:00,9.67,9.69,9.67,9.68,300850.0,9.67,9.69,9.67,9.68,300850.0
2017-05-18 10:15:00,9.68,9.68,9.65,9.66,283200.0,9.68,9.68,9.65,9.66,283200.0
2017-05-18 10:20:00,9.66,9.67,9.65,9.66,90000.0,9.66,9.67,9.65,9.66,90000.0
2017-05-18 10:25:00,9.64,9.67,9.64,9.67,147500.0,9.64,9.67,9.64,9.67,147500.0
2017-05-18 10:30:00,9.66,9.68,9.66,9.68,95000.0,9.66,9.68,9.66,9.68,95000.0
2017-05-18 10:35:00,9.67,9.71,9.67,9.71,207500.0,9.67,9.71,9.67,9.71,207500.0
2017-05-18 10:40:00,9.71,9.71,9.67,9.67,465800.0,9.71,9.71,9.67,9.67,465800.0
2017-05-18 10:45:00,9.67,9.67,9.63,9.63,725100.0,9.67,9.67,9.63,9.63,725100.0
2017-05-18 10:50:00,9.63,9.65,9.63,9.64,347000.0,9.63,9.65,9.63,9.64,347000.0
2017-05-18 10:55:00,9.64,9.65,9.64,9.65,227800.0,9.64,9.65,9.64,9.65,227800.0
2017-05-18 11:00:00,9.65,9.65,9.63,9.64,101850.0,9.65,9.65,9.63,9.64,101850.0
2017-05-18 11:05:00,9.64,9.64,9.63,9.64,245050.0,9.64,9.64,9.63,9.64,245050.0
2017-05-18 11:10:00,9.64,9.64,9.62,9.63,288450.0,9.64,9.64,9.62,9.63,288450.0
2017-05-18 11:15:00,9.63,9.66,9.63,9.66,185000.0,9.63,9.66,9.63,9.66,185000.0
2017-05-18 11:20:00,9.66,9.69,9.66,9.68,175100.0,9.66,9.69,9.66,9.68,175100.0
2017-05-18 11:25:00,9.68,9.68,9.67,9.67,88800.0,9.68,9.68,9.67,9.67,88800.0
2017-05-18 11:30:00,9.67,9.67,9.65,9.65,108200.0,9.67,9.67,9.65,9.65,108200.0
2017-05-18 11:35:00,9.65,9.66,9.64,9.64,76000.0,9.65,9.66,9.64,9.64,76000.0
2017-05-18 11:40:00,9.63,9.64,9.62,9.62,135000.0,9.63,9.64,9.62,9.62,135000.0
2017-05-18 11:45:00,9.62,9.62,9.61,9.61,275000.0,9.62,9.62,9.61,9.61,275000.0
2017-05-18 11:50:00,9.61,9.61,9.6,9.61,220750.0,9.61,9.61,9.6,9.61,220750.0
2017-05-18 11:55:00,9.61,9.62,9.61,9.61,220000.0,9.61,9.62,9.61,9.61,220000.0
2017-05-18 12:00:00,9.61,9.63,9.61,9.63,260200.0,9.61,9.63,9.61,9.63,260200.0
2017-05-18 12:05:00,9.63,9.64,9.62,9.64,375800.0,9.63,9.64,9.62,9.64,375800.0
2017-05-18 12:10:00,9.65,9.67,9.65,9.66,382100.0,9.65,9.67,9.65,9.66,382100.0
2017-05-18 12:15:00,9.66,9.66,9.66,9.66,89250.0,9.66,9.66,9.66,9.66,89250.0
2017-05-18 12:20:00,9.66,9.66,9.65,9.66,325350.0,9.66,9.66,9.65,9.66,325350.0
2017-05-18 12:25:00,9.66,9.66,9.65,9.65,298000.0,9.66,9.66,9.65,9.65,298000.0
2017-05-18 12:30:00,9.65,9.66,9.65,9.66,136850.0,9.65,9.66,9.65,9.66,136850.0
2017-05-18 12:35:00,9.66,9.66,9.65,9.65,120000.0,9.66,9.66,9.65,9.65,120000.0
2017-05-18 12:40:00,9.64,9.64,9.64,9.64,85900.0,9.64,9.64,9.64,9.64,85900.0
2017-05-18 12:45:00,9.64,9.65,9.64,9.64,251650.0,9.64,9.65,9.64,9.64,251650.0
2017-05-18 12:50:00,9.64,9.65,9.64,9.65,50000.0,9.64,9.65,9.64,9.65,50000.0
2017-05-18 12:55:00,9.65,9.65,9.63,9.64,153000.0,9.65,9.65,9.63,9.64,153000.0
2017-05-18 13:00:00,9.64,9.65,9.64,9.64,65350.0,9.64,9.65,9.64,9.64,65350.0
2017-05-18 13:05:00,9.64,9.64,9.64,9.64,42450.0,9.64,9.64,9.64,9.64,42450.0
2017-05-18 13:10:00,9.64,9.64,9.64,9.64,80000.0,9.64,9.64,9.64,9.64,80000.0
2017-05-18 13:15:00,9.64,9.65,9.64,9.64,316100.0,9.64,9.65,9.64,9.64,316100.0
2017-05-18 13:20:00,9.64,9.68,9.64,9.68,366600.0,9.64,9.68,9.64,9.68,366600.0
2017-05-18 13:25:00,9.68,9.68,9.67,9.67,150000.0,9.68,9.68,9.67,9.67,150000.0
2017-05-18 13:30:00,9.67,9.67,9.67,9.67,180000.0,9.67,9.67,9.67,9.67,180000.0
2017-05-18 13:35:00,9.67,9.69,9.67,9.67,288050.0,9.67,9.69,9.67,9.67,288050.0
2017-05-18 13:40:00,9.67,9.67,9.66,9.67,80000.0,9.67,9.67,9.66,9.67,80000.0
2017-05-18 13:45:00,9.67,9.67,9.66,9.66,163550.0,9.67,9.67,9.66,9.66,163550.0
2017-05-18 13:50:00,9.67,9.68,9.67,9.68,334300.0,9.67,9.68,9.67,9.68,334300.0
2017-05-18 13:55:00,9.68,9.69,9.68,9.68,110000.0,9.68,9.69,9.68,9.68,110000.0
2017-05-18 14:00:00,9.68,9.7,9.68,9.69,106200.0,9.68,9.7,9.68,9.69,106200.0
2017-05-18 14:05:00,9.69,9.71,9.69,9.7,199500.0,9.69,9.71,9.69,9.7,199500.0
2017-05-18 14:10:00,9.7,9.71,9.7,9.7,180050.0,9.7,9.71,9.7,9.7,180050.0
2017-05-18 14:15:00,9.7,9.7,9.69,9.69,47500.0,9.7,9.7,9.69,9.69,47500.0
2017-05-18 14:20:00,9.69,9.7,9.69,9.7,194800.0,9.69,9.7,9.69,9.7,194800.0
2017-05-18 14:25:00,9.7,9.7,9.69,9.69,245000.0,9.7,9.7,9.69,9.69,245000.0
2017-05-18 14:30:00,9.7,9.71,9.7,9.7,167350.0,9.7,9.71,9.7,9.7,167350.0
2017-05-18 14:35:00,9.71,9.72,9.71,9.72,191250.0,9.71,9.72,9.71,9.72,191250.0
2017-05-18 14:40:00,9.71,9.73,9.71,9.73,321050.0,9.71,9.73,9.71,9.73,321050.0
2017-05-18 14:45:00,9.72,9.73,9.69,9.7,480000.0,9.72,9.73,9.69,9.7,480000.0
2017-05-18 14:50:00,9.7,9.71,9.69,9.7,230100.0,9.7,9.71,9.69,9.7,230100.0
2017-05-18 14:55:00,9.69,9.69,9.68,9.69,179450.0,9.69,9.69,9.68,9.69,179450.0
2017-05-18 15:00:00,9.69,9.7,9.69,9.7,150000.0,9.69,9.7,9.69,9.7,150000.0
2017-05-18 15:05:00,9.69,9.7,9.69,9.7,85050.0,9.69,9.7,9.69,9.7,85050.0
2017-05-18 15:10:00,9.7,9.71,9.69,9.7,443050.0,9.7,9.71,9.69,9.7,443050.0
2017-05-18 15:15:00,9.7,9.72,9.7,9.72,423850.0,9.7,9.72,9.7,9.72,423850.0
2017-05-18 15:20:00,9.72,9.72,9.7,9.7,386700.0,9.72,9.72,9.7,9.7,386700.0
2017-05-18 15:25:00,9.71,9.71,9.7,9.71,280550.0,9.71,9.71,9.7,9.71,280550.0
2017-05-18 15:30:00,9.71,9.71,9.7,9.71,213100.0,9.71,9.71,9.7,9.71,213100.0
2017-05-18 15:35:00,9.71,9.71,9.69,9.7,217850.0,9.71,9.71,9.69,9.7,217850.0
2017-05-18 15:40:00,9.7,9.7,9.7,9.7,315500.0,9.7,9.7,9.7,9.7,315500.0
2017-05-18 15:45:00,9.7,9.71,9.69,9.71,500700.0,9.7,9.71,9.69,9.71,500700.0
2017-05-18 15:50:00,9.71,9.71,9.7,9.71,492250.0,9.71,9.71,9.7,9.71,492250.0
2017-05-18 15:55:00,9.71,9.71,9.69,9.69,921200.0,9.71,9.71,9.69,9.69,921200.0
2017-05-19 09:30:00,9.76,9.77,9.73,9.77,823200.0,9.76,9.77,9.73,9.77,823200.0
2017-05-19 09:35:00,9.77,9.79,9.74,9.75,640200.0,9.77,9.79,9.74,9.75,640200.0
2017-05-19 09:40:00,9.76,9.76,9.7,9.7,458600.0,9.76,9.76,9.7,9.7,458600.0
2017-05-19 09:45:00,9.7,9.71,9.67,9.7,437500.0,9.7,9.71,9.67,9.7,437500.0
2017-05-19 09:50:00,9.71,9.74,9.68,9.72,605900.0,9.71,9.74,9.68,9.72,605900.0
2017-05-19 09:55:00,9.72,9.74,9.72,9.74,719050.0,9.72,9.74,9.72,9.74,719050.0
2017-05-19 10:00:00,9.74,9.76,9.74,9.74,428050.0,9.74,9.76,9.74,9.74,428050.0
2017-05-19 10:05:00,9.75,9.76,9.74,9.75,655250.0,9.75,9.76,9.74,9.75,655250.0
2017-05-19 10:10:00,9.76,9.76,9.74,9.74,329950.0,9.76,9.76,9.74,9.74,329950.0
2017-05-19 10:15:00,9.75,9.75,9.73,9.74,424700.0,9.75,9.75,9.73,9.74,424700.0
2017-05-19 10:20:00,9.74,9.76,9.73,9.75,292250.0,9.74,9.76,9.73,9.75,292250.0
2017-05-19 10:25:00,9.75,9.76,9.75,9.75,272200.0,9.75,9.76,9.75,9.75,272200.0
2017-05-19 10:30:00,9.76,9.76,9.75,9.75,60000.0,9.76,9.76,9.75,9.75,60000.0
2017-05-19 10:35:00,9.76,9.77,9.76,9.76,370500.0,9.76,9.77,9.76,9.76,370500.0
2017-05-19 10:40:00,9.76,9.77,9.74,9.74,251000.0,9.76,9.77,9.74,9.74,251000.0
2017-05-19 10:45:00,9.75,9.76,9.74,9.75,130000.0,9.75,9.76,9.74,9.75,130000.0
2017-05-19 10:50:00,9.75,9.77,9.75,9.76,209050.0,9.75,9.77,9.75,9.76,209050.0
2017-05-19 10:55:00,9.76,9.77,9.76,9.76,140000.0,9.76,9.77,9.76,9.76,140000.0
2017-05-19 11:00:00,9.76,9.77,9.76,9.77,75000.0,9.76,9.77,9.76,9.77,75000.0
2017-05-19 11:05:00,9.77,9.77,9.76,9.77,235150.0,9.77,9.77,9.76,9.77,235150.0
2017-05-19 11:10:00,9.76,9.77,9.76,9.77,162800.0,9.76,9.77,9.76,9.77,162800.0
2017-05-19 11:15:00,9.77,9.78,9.77,9.78,115000.0,9.77,9.78,9.77,9.78,115000.0
2017-05-19 11:20:00,9.78,9.78,9.76,9.78,437550.0,9.78,9.78,9.76,9.78,437550.0
2017-05-19 11:25:00,9.77,9.77,9.77,9.77,25000.0,9.77,9.77,9.77,9.77,25000.0
2017-05-19 11:30:00,9.77,9.78,9.77,9.78,40000.0,9.77,9.78,9.77,9.78,40000.0
2017-05-19 11:35:00,9.78,9.78,9.77,9.78,226550.0,9.78,9.78,9.77,9.78,226550.0
2017-05-19 11:40:00,9.77,9.78,9.77,9.78,123950.0,9.77,9.78,9.77,9.78,123950.0
2017-05-19 11:45:00,9.78,9.78,9.77,9.78,70000.0,9.78,9.78,9.77,9.78,70000.0
2017-05-19 11:50:00,9.77,9.77,9.76,9.76,132950.0,9.77,9.77,9.76,9.76,132950.0
2017-05-19 11:55:00,9.77,9.77,9.77,9.77,30000.0,9.77,9.77,9.77,9.77,30000.0
2017-05-19 12:00:00,9.77,9.79,9.77,9.78,195750.0,9.77,9.79,9.77,9.78,195750.0
2017-05-19 12:05:00,9.78,9.79,9.78,9.79,412300.0,9.78,9.79,9.78,9.79,412300.0
2017-05-19 12:10:00,9.79,9.79,9.78,9.78,105000.0,9.79,9.79,9.78,9.78,105000.0
2017-05-19 12:15:00,9.79,9.79,9.77,9.77,126650.0,9.79,9.79,9.77,9.77,126650.0
2017-05-19 12:20:00,9.78,9.78,9.77,9.77,206450.0,9.78,9.78,9.77,9.77,206450.0
2017-05-19 12:25:00,9.78,9.78,9.78,9.78,15000.0,9.78,9.78,9.78,9.78,15000.0
2017-05-19 12:30:00,9.78,9.78,9.77,9.78,193500.0,9.78,9.78,9.77,9.78,193500.0
2017-05-19 12:35:00,9.78,9.78,9.78,9.78,190650.0,9.78,9.78,9.78,9.78,190650.0
2017-05-19 12:40:00,9.77,9.78,9.77,9.78,50000.0,9.77,9.78,9.77,9.78,50000.0
2017-05-19 12:45:00,9.78,9.79,9.78,9.79,55000.0,9.78,9.79,9.78,9.79,55000.0
2017-05-19 12:50:00,9.79,9.79,9.78,9.79,75450.0,9.79,9.79,9.78,9.79,75450.0
2017-05-19 12:55:00,9.79,9.79,9.77,9.77,281050.0,9.79,9.79,9.77,9.77,281050.0
2017-05-19 13:00:00,9.77,9.78,9.77,9.78,105000.0,9.77,9.78,9.77,9.78,105000.0
2017-05-19 13:05:00,9.78,9.78,9.77,9.77,100250.0,9.78,9.78,9.77,9.77,100250.0
2017-05-19 13:10:00,9.76,9.76,9.76,9.76,140700.0,9.76,9.76,9.76,9.76,140700.0
2017-05-19 13:15:00,9.76,9.76,9.75,9.76,250750.0,9.76,9.76,9.75,9.76,250750.0
2017-05-19 13:20:00,9.76,9.76,9.76,9.76,40550.0,9.76,9.76,9.76,9.76,40550.0
2017-05-19 13:25:00,9.75,9.76,9.75,9.76,28750.0,9.75,9.76,9.75,9.76,28750.0
2017-05-19 13:30:00,9.76,9.76,9.76,9.76,90000.0,9.76,9.76,9.76,9.76,90000.0
2017-05-19 13:35:00,9.75,9.75,9.74,9.74,112700.0,9.75,9.75,9.74,9.74,112700.0
2017-05-19 13:40:00,9.75,9.76,9.74,9.76,104600.0,9.75,9.76,9.74,9.76,104600.0
2017-05-19 13:45:00,9.75,9.75,9.75,9.75,130000.0,9.75,9.75,9.75,9.75,130000.0
2017-05-19 13:50:00,9.75,9.75,9.75,9.75,80550.0,9.75,9.75,9.75,9.75,80550.0
2017-05-19 13:55:00,9.75,9.75,9.74,9.75,248600.0,9.75,9.75,9.74,9.75,248600.0
2017-05-19 14:00:00,9.75,9.75,9.74,9.74,141400.0,9.75,9.75,9.74,9.74,141400.0
2017-05-19 14:05:00,9.74,9.74,9.73,9.74,326850.0,9.74,9.74,9.73,9.74,326850.0
2017-05-19 14:10:00,9.73,9.74,9.73,9.74,187000.0,9.73,9.74,9.73,9.74,187000.0
2017-05-19 14:15:00,9.75,9.75,9.74,9.74,75450.0,9.75,9.75,9.74,9.74,75450.0
2017-05-19 14:20:00,9.74,9.74,9.74,9.74,167050.0,9.74,9.74,9.74,9.74,167050.0
2017-05-19 14:25:00,9.74,9.75,9.74,9.75,223000.0,9.74,9.75,9.74,9.75,223000.0
2017-05-19 14:30:00,9.74,9.75,9.74,9.75,95250.0,9.74,9.75,9.74,9.75,95250.0
2017-05-19 14:35:00,9.75,9.75,9.74,9.74,101250.0,9.75,9.75,9.74,9.74,101250.0
2017-05-19 14:40:00,9.74,9.75,9.74,9.74,132250.0,9.74,9.75,9.74,9.74,132250.0
2017-05-19 14:45:00,9.75,9.75,9.74,9.74,52500.0,9.75,9.75,9.74,9.74,52500.0
2017-05-19 14:50:00,9.75,9.75,9.74,9.74,119500.0,9.75,9.75,9.74,9.74,119500.0
2017-05-19 14:55:00,9.74,9.75,9.74,9.74,90000.0,9.74,9.75,9.74,9.74,90000.0
2017-05-19 15:00:00,9.75,9.75,9.73,9.74,391100.0,9.75,9.75,9.73,9.74,391100.0
2017-05-19 15:05:00,9.73,9.74,9.72,9.73,341800.0,9.73,9.74,9.72,9.73,341800.0
2017-05-19 15:10:00,9.73,9.73,9.72,9.73,368350.0,9.73,9.73,9.72,9.73,368350.0
2017-05-19 15:15:00,9.73,9.73,9.71,9.72,353950.0,9.73,9.73,9.71,9.72,353950.0
2017-05-19 15:20:00,9.72,9.72,9.71,9.72,853000.0,9.72,9.72,9.71,9.72,853000.0
2017-05-19 15:25:00,9.71,9.72,9.71,9.71,129900.0,9.71,9.72,9.71,9.71,129900.0
2017-05-19 15:30:00,9.71,9.71,9.71,9.71,922500.0,9.71,9.71,9.71,9.71,922500.0
2017-05-19 15:35:00,9.71,9.71,9.71,9.71,354250.0,9.71,9.71,9.71,9.71,354250.0
2017-05-19 15:40:00,9.71,9.72,9.71,9.71,305900.0,9.71,9.72,9.71,9.71,305900.0
2017-05-19 15:45:00,9.71,9.71,9.7,9.71,578850.0,9.71,9.71,9.7,9.71,578850.0
2017-05-19 15:50:00,9.71,9.72,9.71,9.71,507500.0,9.71,9.72,9.71,9.71,507500.0
2017-05-19 15:55:00,9.71,9.71,9.69,9.7,1190900.0,9.71,9.71,9.69,9.7,1190900.0
2017-05-22 09:30:00,9.7,9.72,9.56,9.6,1924600.0,9.7,9.72,9.56,9.6,1924600.0
2017-05-22 09:35:00,9.63,9.64,9.6,9.64,646550.0,9.63,9.64,9.6,9.64,646550.0
2017-05-22 09:40:00,9.63,9.66,9.61,9.61,1467300.0,9.63,9.66,9.61,9.61,1467300.0
2017-05-22 09:45:00,9.61,9.61,9.56,9.59,948650.0,9.61,9.61,9.56,9.59,948650.0
2017-05-22 09:50:00,9.6,9.6,9.57,9.57,603600.0,9.6,9.6,9.57,9.57,603600.0
2017-05-22 09:55:00,9.58,9.6,9.57,9.59,200000.0,9.58,9.6,9.57,9.59,200000.0
2017-05-22 10:00:00,9.58,9.63,9.58,9.63,384050.0,9.58,9.63,9.58,9.63,384050.0
2017-05-22 10:05:00,9.63,9.66,9.63,9.66,370650.0,9.63,9.66,9.63,9.66,370650.0
2017-05-22 10:10:00,9.66,9.66,9.61,9.63,288850.0,9.66,9.66,9.61,9.63,288850.0
2017-05-22 10:15:00,9.63,9.63,9.61,9.62,324900.0,9.63,9.63,9.61,9.62,324900.0
2017-05-22 10:20:00,9.61,9.62,9.6,9.61,92500.0,9.61,9.62,9.6,9.61,92500.0
2017-05-22 10:25:00,9.62,9.64,9.62,9.64,205000.0,9.62,9.64,9.62,9.64,205000.0
2017-05-22 10:30:00,9.65,9.65,9.62,9.63,266350.0,9.65,9.65,9.62,9.63,266350.0
2017-05-22 10:35:00,9.63,9.64,9.62,9.63,80000.0,9.63,9.64,9.62,9.63,80000.0
2017-05-22 10:40:00,9.64,9.64,9.58,9.59,572800.0,9.64,9.64,9.58,9.59,572800.0
2017-05-22 10:45:00,9.59,9.59,9.56,9.57,464100.0,9.59,9.59,9.56,9.57,464100.0
2017-05-22 10:50:00,9.57,9.6,9.56,9.57,672700.0,9.57,9.6,9.56,9.57,672700.0
2017-05-22 10:55:00,9.59,9.59,9.58,9.59,136650.0,9.59,9.59,9.58,9.59,136650.0
2017-05-22 11:00:00,9.59,9.61,9.59,9.6,266950.0,9.59,9.61,9.59,9.6,266950.0
2017-05-22 11:05:00,9.6,9.6,9.57,9.57,339900.0,9.6,9.6,9.57,9.57,339900.0
2017-05-22 11:10:00,9.58,9.58,9.57,9.57,206500.0,9.58,9.58,9.57,9.57,206500.0
2017-05-22 11:15:00,9.57,9.57,9.56,9.56,480350.0,9.57,9.57,9.56,9.56,480350.0
2017-05-22 11:20:00,9.57,9.58,9.53,9.56,1560600.0,9.57,9.58,9.53,9.56,1560600.0
2017-05-22 11:25:00,9.56,9.57,9.56,9.57,228000.0,9.56,9.57,9.56,9.57,228000.0
2017-05-22 11:30:00,9.57,9.59,9.57,9.58,187200.0,9.57,9.59,9.57,9.58,187200.0
2017-05-22 11:35:00,9.58,9.6,9.58,9.6,306550.0,9.58,9.6,9.58,9.6,306550.0
2017-05-22 11:40:00,9.59,9.6,9.59,9.59,180000.0,9.59,9.6,9.59,9.59,180000.0
2017-05-22 11:45:00,9.59,9.6,9.59,9.59,106400.0,9.59,9.6,9.59,9.59,106400.0
2017-05-22 11:50:00,9.6,9.61,9.59,9.6,421050.0,9.6,9.61,9.59,9.6,421050.0
2017-05-22 11:55:00,9.61,9.63,9.61,9.62,413150.0,9.61,9.63,9.61,9.62,413150.0
2017-05-22 12:00:00,9.62,9.63,9.61,9.63,541250.0,9.62,9.63,9.61,9.63,541250.0
2017-05-22 12:05:00,9.62,9.64,9.62,9.64,588500.0,9.62,9.64,9.62,9.64,588500.0
2017-05-22 12:10:00,9.63,9.65,9.63,9.64,301350.0,9.63,9.65,9.63,9.64,301350.0
2017-05-22 12:15:00,9.64,9.65,9.63,9.63,296250.0,9.64,9.65,9.63,9.63,296250.0
2017-05-22 12:20:00,9.64,9.64,9.63,9.63,202400.0,9.64,9.64,9.63,9.63,202400.0
2017-05-22 12:25:00,9.63,9.63,9.62,9.63,84550.0,9.63,9.63,9.62,9.63,84550.0
2017-05-22 12:30:00,9.62,9.62,9.6,9.61,91750.0,9.62,9.62,9.6,9.61,91750.0
2017-05-22 12:35:00,9.61,9.62,9.61,9.61,35000.0,9.61,9.62,9.61,9.61,35000.0
2017-05-22 12:40:00,9.62,9.62,9.62,9.62,21250.0,9.62,9.62,9.62,9.62,21250.0
2017-05-22 12:45:00,9.63,9.64,9.63,9.63,121000.0,9.63,9.64,9.63,9.63,121000.0
2017-05-22 12:50:00,9.63,9.63,9.62,9.62,66450.0,9.63,9.63,9.62,9.62,66450.0
2017-05-22 12:55:00,9.63,9.63,9.62,9.62,50000.0,9.63,9.63,9.62,9.62,50000.0
2017-05-22 13:00:00,9.63,9.63,9.63,9.63,25000.0,9.63,9.63,9.63,9.63,25000.0
2017-05-22 13:05:00,9.63,9.64,9.63,9.64,131750.0,9.63,9.64,9.63,9.64,131750.0
2017-05-22 13:10:00,9.64,9.64,9.63,9.63,241350.0,9.64,9.64,9.63,9.63,241350.0
2017-05-22 13:15:00,9.63,9.63,9.62,9.63,147500.0,9.63,9.63,9.62,9.63,147500.0
2017-05-22 13:20:00,9.63,9.63,9.63,9.63,35200.0,9.63,9.63,9.63,9.63,35200.0
2017-05-22 13:25:00,9.63,9.64,9.63,9.64,51050.0,9.63,9.64,9.63,9.64,51050.0
2017-05-22 13:30:00,9.64,9.64,9.64,9.64,99100.0,9.64,9.64,9.64,9.64,99100.0
2017-05-22 13:35:00,9.64,9.64,9.63,9.64,116200.0,9.64,9.64,9.63,9.64,116200.0
2017-05-22 13:40:00,9.64,9.65,9.64,9.64,300850.0,9.64,9.65,9.64,9.64,300850.0
2017-05-22 13:45:00,9.64,9.64,9.64,9.64,50000.0,9.64,9.64,9.64,9.64,50000.0
2017-05-22 13:50:00,9.64,9.64,9.63,9.64,213250.0,9.64,9.64,9.63,9.64,213250.0
2017-05-22 13:55:00,9.64,9.64,9.64,9.64,78000.0,9.64,9.64,9.64,9.64,78000.0
2017-05-22 14:00:00,9.64,9.64,9.63,9.63,15200.0,9.64,9.64,9.63,9.63,15200.0
2017-05-22 14:05:00,9.64,9.64,9.62,9.62,126350.0,9.64,9.64,9.62,9.62,126350.0
2017-05-22 14:10:00,9.63,9.63,9.62,9.63,134850.0,9.63,9.63,9.62,9.63,134850.0
2017-05-22 14:15:00,9.63,9.63,9.62,9.62,90700.0,9.63,9.63,9.62,9.62,90700.0
2017-05-22 14:20:00,9.63,9.63,9.62,9.62,63950.0,9.63,9.63,9.62,9.62,63950.0
2017-05-22 14:25:00,9.63,9.63,9.6,9.63,242250.0,9.63,9.63,9.6,9.63,242250.0
2017-05-22 14:30:00,9.63,9.63,9.61,9.62,399850.0,9.63,9.63,9.61,9.62,399850.0
2017-05-22 14:35:00,9.63,9.63,9.61,9.61,95000.0,9.63,9.63,9.61,9.61,95000.0
2017-05-22 14:40:00,9.62,9.63,9.62,9.62,95000.0,9.62,9.63,9.62,9.62,95000.0
2017-05-22 14:45:00,9.63,9.63,9.62,9.63,340700.0,9.63,9.63,9.62,9.63,340700.0
2017-05-22 14:50:00,9.63,9.63,9.62,9.62,131200.0,9.63,9.63,9.62,9.62,131200.0
2017-05-22 14:55:00,9.63,9.63,9.62,9.63,22500.0,9.63,9.63,9.62,9.63,22500.0
2017-05-22 15:00:00,9.62,9.64,9.62,9.64,126050.0,9.62,9.64,9.62,9.64,126050.0
2017-05-22 15:05:00,9.63,9.65,9.63,9.65,199700.0,9.63,9.65,9.63,9.65,199700.0
2017-05-22 15:10:00,9.65,9.65,9.64,9.65,204950.0,9.65,9.65,9.64,9.65,204950.0
2017-05-22 15:15:00,9.65,9.66,9.65,9.65,268100.0,9.65,9.66,9.65,9.65,268100.0
2017-05-22 15:20:00,9.64,9.64,9.63,9.64,45000.0,9.64,9.64,9.63,9.64,45000.0
2017-05-22 15:25:00,9.64,9.64,9.64,9.64,40000.0,9.64,9.64,9.64,9.64,40000.0
2017-05-22 15:30:00,9.64,9.66,9.64,9.66,153750.0,9.64,9.66,9.64,9.66,153750.0
2017-05-22 15:35:00,9.66,9.66,9.65,9.65,300650.0,9.66,9.66,9.65,9.65,300650.0
2017-05-22 15:40:00,9.65,9.66,9.65,9.66,93500.0,9.65,9.66,9.65,9.66,93500.0
2017-05-22 15:45:00,9.66,9.66,9.65,9.66,238700.0,9.66,9.66,9.65,9.66,238700.0
2017-05-22 15:50:00,9.66,9.66,9.65,9.65,392400.0,9.66,9.66,9.65,9.65,392400.0
2017-05-22 15:55:00,9.66,9.66,9.65,9.65,1297300.0,9.66,9.66,9.65,9.65,1297300.0
2017-05-23 09:30:00,9.68,9.69,9.61,9.64,439700.0,9.68,9.69,9.61,9.64,439700.0
2017-05-23 09:35:00,9.64,9.64,9.6,9.62,347500.0,9.64,9.64,9.6,9.62,347500.0
2017-05-23 09:40:00,9.62,9.62,9.6,9.6,173650.0,9.62,9.62,9.6,9.6,173650.0
2017-05-23 09:45:00,9.61,9.61,9.58,9.58,279450.0,9.61,9.61,9.58,9.58,279450.0
2017-05-23 09:50:00,9.59,9.59,9.55,9.56,714800.0,9.59,9.59,9.55,9.56,714800.0
2017-05-23 09:55:00,9.56,9.58,9.56,9.57,586100.0,9.56,9.58,9.56,9.57,586100.0
2017-05-23 10:00:00,9.57,9.57,9.54,9.54,671400.0,9.57,9.57,9.54,9.54,671400.0
2017-05-23 10:05:00,9.55,9.59,9.54,9.56,441750.0,9.55,9.59,9.54,9.56,441750.0
2017-05-23 10:10:00,9.57,9.57,9.56,9.57,155750.0,9.57,9.57,9.56,9.57,155750.0
2017-05-23 10:15:00,9.56,9.57,9.56,9.57,222200.0,9.56,9.57,9.56,9.57,222200.0
2017-05-23 10:20:00,9.58,9.59,9.57,9.58,380000.0,9.58,9.59,9.57,9.58,380000.0
2017-05-23 10:25:00,9.58,9.59,9.56,9.56,399950.0,9.58,9.59,9.56,9.56,399950.0
2017-05-23 10:30:00,9.56,9.56,9.55,9.56,231050.0,9.56,9.56,9.55,9.56,231050.0
2017-05-23 10:35:00,9.55,9.56,9.55,9.56,134250.0,9.55,9.56,9.55,9.56,134250.0
2017-05-23 10:40:00,9.55,9.55,9.54,9.55,284800.0,9.55,9.55,9.54,9.55,284800.0
2017-05-23 10:45:00,9.55,9.56,9.54,9.55,216700.0,9.55,9.56,9.54,9.55,216700.0
2017-05-23 10:50:00,9.55,9.55,9.55,9.55,140500.0,9.55,9.55,9.55,9.55,140500.0
2017-05-23 10:55:00,9.55,9.55,9.54,9.55,87500.0,9.55,9.55,9.54,9.55,87500.0
2017-05-23 11:00:00,9.55,9.55,9.54,9.55,205050.0,9.55,9.55,9.54,9.55,205050.0
2017-05-23 11:05:00,9.55,9.55,9.55,9.55,76600.0,9.55,9.55,9.55,9.55,76600.0
2017-05-23 11:10:00,9.55,9.55,9.55,9.55,170000.0,9.55,9.55,9.55,9.55,170000.0
2017-05-23 11:15:00,9.55,9.56,9.55,9.55,269400.0,9.55,9.56,9.55,9.55,269400.0
2017-05-23 11:20:00,9.55,9.57,9.55,9.56,150000.0,9.55,9.57,9.55,9.56,150000.0
2017-05-23 11:25:00,9.56,9.57,9.54,9.55,340500.0,9.56,9.57,9.54,9.55,340500.0
2017-05-23 11:30:00,9.55,9.55,9.54,9.55,61800.0,9.55,9.55,9.54,9.55,61800.0
2017-05-23 11:35:00,9.55,9.55,9.55,9.55,45000.0,9.55,9.55,9.55,9.55,45000.0
2017-05-23 11:40:00,9.55,9.57,9.55,9.57,265300.0,9.55,9.57,9.55,9.57,265300.0
2017-05-23 11:45:00,9.57,9.58,9.57,9.58,210350.0,9.57,9.58,9.57,9.58,210350.0
2017-05-23 11:50:00,9.58,9.58,9.57,9.57,149900.0,9.58,9.58,9.57,9.57,149900.0
2017-05-23 11:55:00,9.58,9.58,9.57,9.57,70750.0,9.58,9.58,9.57,9.57,70750.0
2017-05-23 12:00:00,9.57,9.57,9.56,9.57,50000.0,9.57,9.57,9.56,9.57,50000.0
2017-05-23 12:05:00,9.57,9.57,9.56,9.56,86500.0,9.57,9.57,9.56,9.56,86500.0
2017-05-23 12:10:00,9.55,9.56,9.55,9.56,200200.0,9.55,9.56,9.55,9.56,200200.0
2017-05-23 12:15:00,9.56,9.56,9.56,9.56,45000.0,9.56,9.56,9.56,9.56,45000.0
2017-05-23 12:20:00,9.56,9.57,9.56,9.56,97500.0,9.56,9.57,9.56,9.56,97500.0
2017-05-23 12:25:00,9.57,9.57,9.55,9.56,241050.0,9.57,9.57,9.55,9.56,241050.0
2017-05-23 12:30:00,9.55,9.55,9.55,9.55,35500.0,9.55,9.55,9.55,9.55,35500.0
2017-05-23 12:35:00,9.55,9.55,9.55,9.55,30000.0,9.55,9.55,9.55,9.55,30000.0
2017-05-23 12:40:00,9.55,9.55,9.54,9.55,212600.0,9.55,9.55,9.54,9.55,212600.0
2017-05-23 12:45:00,9.55,9.55,9.54,9.54,25000.0,9.55,9.55,9.54,9.54,25000.0
2017-05-23 12:50:00,9.55,9.55,9.55,9.55,45000.0,9.55,9.55,9.55,9.55,45000.0
2017-05-23 12:55:00,9.55,9.55,9.54,9.54,68550.0,9.55,9.55,9.54,9.54,68550.0
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 13:05:00,9.53,9.53,9.53,9.53,0.0,9.53,9.53,9.53,9.53,0.0
2017-05-23 13:10:00,9.53,9.53,9.52,9.53,263750.0,9.53,9.53,9.52,9.53,263750.0
2017-05-23 13:15:00,9.53,9.53,9.52,9.53,95000.0,9.53,9.53,9.52,9.53,95000.0
2017-05-23 13:20:00,9.53,9.54,9.53,9.54,60000.0,9.53,9.54,9.53,9.54,60000.0
2017-05-23 13:25:00,9.54,9.54,9.53,9.53,145250.0,9.54,9.54,9.53,9.53,145250.0
2017-05-23 13:30:00,9.54,9.54,9.54,9.54,65000.0,9.54,9.54,9.54,9.54,65000.0
2017-05-23 13:35:00,9.54,9.54,9.54,9.54,45000.0,9.54,9.54,9.54,9.54,45000.0
2017-05-23 13:40:00,9.54,9.54,9.53,9.53,75000.0,9.54,9.54,9.53,9.53,75000.0
2017-05-23 13:45:00,9.53,9.54,9.52,9.53,159950.0,9.53,9.54,9.52,9.53,159950.0
2017-05-23 13:50:00,9.53,9.53,9.51,9.51,394050.0,9.53,9.53,9.51,9.51,394050.0
2017-05-23 13:55:00,9.51,9.51,9.51,9.51,367150.0,9.51,9.51,9.51,9.51,367150.0
2017-05-23 14:00:00,9.51,9.52,9.51,9.51,431200.0,9.51,9.52,9.51,9.51,431200.0
2017-05-23 14:05:00,9.51,9.51,9.51,9.51,134600.0,9.51,9.51,9.51,9.51,134600.0
2017-05-23 14:10:00,9.5,9.51,9.5,9.51,135050.0,9.5,9.51,9.5,9.51,135050.0
2017-05-23 14:15:00,9.51,9.51,9.49,9.5,525700.0,9.51,9.51,9.49,9.5,525700.0
2017-05-23 14:20:00,9.5,9.5,9.48,9.49,541150.0,9.5,9.5,9.48,9.49,541150.0
2017-05-23 14:25:00,9.49,9.5,9.48,9.5,296250.0,9.49,9.5,9.48,9.5,296250.0
2017-05-23 14:30:00,9.5,9.52,9.5,9.52,169500.0,9.5,9.52,9.5,9.52,169500.0
2017-05-23 14:35:00,9.52,9.52,9.52,9.52,55000.0,9.52,9.52,9.52,9.52,55000.0
2017-05-23 14:40:00,9.51,9.51,9.5,9.51,140200.0,9.51,9.51,9.5,9.51,140200.0
2017-05-23 14:45:00,9.51,9.51,9.51,9.51,133600.0,9.51,9.51,9.51,9.51,133600.0
2017-05-23 14:50:00,9.51,9.52,9.51,9.52,57500.0,9.51,9.52,9.51,9.52,57500.0
2017-05-23 14:55:00,9.52,9.53,9.51,9.52,194950.0,9.52,9.53,9.51,9.52,194950.0
2017-05-23 15:00:00,9.51,9.53,9.51,9.53,35000.0,9.51,9.53,9.51,9.53,35000.0
2017-05-23 15:05:00,9.52,9.53,9.52,9.53,140000.0,9.52,9.53,9.52,9.53,140000.0
2017-05-23 15:10:00,9.53,9.53,9.52,9.53,90000.0,9.53,9.53,9.52,9.53,90000.0
2017-05-23 15:15:00,9.53,9.53,9.52,9.52,106500.0,9.53,9.53,9.52,9.52,106500.0
2017-05-23 15:20:00,9.52,9.52,9.51,9.51,95000.0,9.52,9.52,9.51,9.51,95000.0
2017-05-23 15:25:00,9.51,9.52,9.51,9.52,280000.0,9.51,9.52,9.51,9.52,280000.0
2017-05-23 15:30:00,9.53,9.53,9.52,9.52,155000.0,9.53,9.53,9.52,9.52,155000.0
2017-05-23 15:35:00,9.52,9.52,9.52,9.52,328550.0,9.52,9.52,9.52,9.52,328550.0
2017-05-23 15:40:00,9.52,9.52,9.5,9.5,379300.0,9.52,9.52,9.5,9.5,379300.0
2017-05-23 15:45:00,9.5,9.51,9.49,9.49,396750.0,9.5,9.51,9.49,9.49,396750.0
2017-05-23 15:50:00,9.49,9.5,9.48,9.5,771650.0,9.49,9.5,9.48,9.5,771650.0
2017-05-23 15:55:00,9.5,9.51,9.5,9.5,1354400.0,9.5,9.51,9.5,9.5,1354400.0
2017-05-24 09:30:00,9.53,9.53,9.49,9.5,499550.0,9.53,9.53,9.49,9.5,499550.0
2017-05-24 09:35:00,9.5,9.53,9.5,9.53,66600.0,9.5,9.53,9.5,9.53,66600.0
2017-05-24 09:40:00,9.53,9.57,9.53,9.57,521800.0,9.53,9.57,9.53,9.57,521800.0
2017-05-24 09:45:00,9.57,9.58,9.54,9.57,580750.0,9.57,9.58,9.54,9.57,580750.0
2017-05-24 09:50:00,9.56,9.59,9.56,9.58,890450.0,9.56,9.59,9.56,9.58,890450.0
2017-05-24 09:55:00,9.58,9.58,9.57,9.58,158450.0,9.58,9.58,9.57,9.58,158450.0
2017-05-24 10:00:00,9.58,9.6,9.58,9.59,478600.0,9.58,9.6,9.58,9.59,478600.0
2017-05-24 10:05:00,9.58,9.59,9.58,9.59,200100.0,9.58,9.59,9.58,9.59,200100.0
2017-05-24 10:10:00,9.59,9.59,9.56,9.56,434150.0,9.59,9.59,9.56,9.56,434150.0
2017-05-24 10:15:00,9.56,9.56,9.54,9.55,307500.0,9.56,9.56,9.54,9.55,307500.0
2017-05-24 10:20:00,9.54,9.57,9.54,9.57,160800.0,9.54,9.57,9.54,9.57,160800.0
2017-05-24 10:25:00,9.57,9.58,9.56,9.58,226500.0,9.57,9.58,9.56,9.58,226500.0
2017-05-24 10:30:00,9.58,9.59,9.57,9.59,80000.0,9.58,9.59,9.57,9.59,80000.0
2017-05-24 10:35:00,9.59,9.59,9.57,9.57,421750.0,9.59,9.59,9.57,9.57,421750.0
2017-05-24 10:40:00,9.58,9.58,9.56,9.56,160500.0,9.58,9.58,9.56,9.56,160500.0
2017-05-24 10:45:00,9.56,9.57,9.56,9.57,266650.0,9.56,9.57,9.56,9.57,266650.0
2017-05-24 10:50:00,9.56,9.57,9.56,9.57,75000.0,9.56,9.57,9.56,9.57,75000.0
2017-05-24 10:55:00,9.56,9.56,9.55,9.56,125900.0,9.56,9.56,9.55,9.56,125900.0
2017-05-24 11:00:00,9.55,9.55,9.54,9.54,267650.0,9.55,9.55,9.54,9.54,267650.0
2017-05-24 11:05:00,9.54,9.55,9.54,9.55,95000.0,9.54,9.55,9.54,9.55,95000.0
2017-05-24 11:10:00,9.55,9.55,9.54,9.54,65000.0,9.55,9.55,9.54,9.54,65000.0
2017-05-24 11:15:00,9.55,9.55,9.52,9.53,534400.0,9.55,9.55,9.52,9.53,534400.0
2017-05-24 11:20:00,9.53,9.53,9.53,9.53,130000.0,9.53,9.53,9.53,9.53,130000.0
2017-05-24 11:25:00,9.54,9.55,9.54,9.54,245000.0,9.54,9.55,9.54,9.54,245000.0
2017-05-24 11:30:00,9.55,9.56,9.55,9.55,371050.0,9.55,9.56,9.55,9.55,371050.0
2017-05-24 11:35:00,9.54,9.54,9.53,9.54,250000.0,9.54,9.54,9.53,9.54,250000.0
2017-05-24 11:40:00,9.54,9.56,9.54,9.55,452700.0,9.54,9.56,9.54,9.55,452700.0
2017-05-24 11:45:00,9.56,9.57,9.56,9.57,160000.0,9.56,9.57,9.56,9.57,160000.0
2017-05-24 11:50:00,9.57,9.57,9.57,9.57,50500.0,9.57,9.57,9.57,9.57,50500.0
2017-05-24 11:55:00,9.57,9.58,9.57,9.58,88950.0,9.57,9.58,9.57,9.58,88950.0
2017-05-24 12:00:00,9.58,9.59,9.58,9.58,164950.0,9.58,9.59,9.58,9.58,164950.0
2017-05-24 12:05:00,9.58,9.59,9.58,9.58,35000.0,9.58,9.59,9.58,9.58,35000.0
2017-05-24 12:10:00,9.58,9.59,9.58,9.58,40000.0,9.58,9.59,9.58,9.58,40000.0
2017-05-24 12:15:00,9.57,9.57,9.57,9.57,100000.0,9.57,9.57,9.57,9.57,100000.0
2017-05-24 12:20:00,9.57,9.58,9.57,9.58,10000.0,9.57,9.58,9.57,9.58,10000.0
2017-05-24 12:25:00,9.57,9.58,9.57,9.58,50000.0,9.57,9.58,9.57,9.58,50000.0
2017-05-24 12:30:00,9.58,9.58,9.57,9.58,38850.0,9.58,9.58,9.57,9.58,38850.0
2017-05-24 12:35:00,9.58,9.59,9.58,9.59,35000.0,9.58,9.59,9.58,9.59,35000.0
2017-05-24 12:40:00,9.59,9.59,9.59,9.59,25000.0,9.59,9.59,9.59,9.59,25000.0
2017-05-24 12:45:00,9.59,9.59,9.59,9.59,10000.0,9.59,9.59,9.59,9.59,10000.0
2017-05-24 12:50:00,9.59,9.59,9.58,9.59,90500.0,9.59,9.59,9.58,9.59,90500.0
2017-05-24 12:55:00,9.6,9.6,9.59,9.6,193050.0,9.6,9.6,9.59,9.6,193050.0
2017-05-24 13:00:00,9.6,9.6,9.58,9.58,235500.0,9.6,9.6,9.58,9.58,235500.0
2017-05-24 13:05:00,9.59,9.59,9.59,9.59,90800.0,9.59,9.59,9.59,9.59,90800.0
2017-05-24 13:10:00,9.59,9.59,9.59,9.59,10000.0,9.59,9.59,9.59,9.59,10000.0
2017-05-24 13:15:00,9.59,9.59,9.58,9.58,185000.0,9.59,9.59,9.58,9.58,185000.0
2017-05-24 13:20:00,9.58,9.58,9.57,9.57,308700.0,9.58,9.58,9.57,9.57,308700.0
2017-05-24 13:25:00,9.57,9.58,9.57,9.57,20000.0,9.57,9.58,9.57,9.57,20000.0
2017-05-24 13:30:00,9.57,9.58,9.56,9.57,239950.0,9.57,9.58,9.56,9.57,239950.0
2017-05-24 13:35:00,9.57,9.58,9.57,9.57,83450.0,9.57,9.58,9.57,9.57,83450.0
2017-05-24 13:40:00,9.57,9.58,9.57,9.57,110000.0,9.57,9.58,9.57,9.57,110000.0
2017-05-24 13:45:00,9.58,9.58,9.57,9.57,139500.0,9.58,9.58,9.57,9.57,139500.0
2017-05-24 13:50:00,9.57,9.58,9.57,9.58,105450.0,9.57,9.58,9.57,9.58,105450.0
2017-05-24 13:55:00,9.59,9.59,9.58,9.59,272350.0,9.59,9.59,9.58,9.59,272350.0
2017-05-24 14:00:00,9.59,9.59,9.58,9.58,75000.0,9.59,9.59,9.58,9.58,75000.0
2017-05-24 14:05:00,9.58,9.58,9.57,9.58,30000.0,9.58,9.58,9.57,9.58,30000.0
2017-05-24 14:10:00,9.58,9.6,9.58,9.6,104750.0,9.58,9.6,9.58,9.6,104750.0
2017-05-24 14:15:00,9.59,9.6,9.59,9.6,115100.0,9.59,9.6,9.59,9.6,115100.0
2017-05-24 14:20:00,9.59,9.6,9.59,9.59,117350.0,9.59,9.6,9.59,9.59,117350.0
2017-05-24 14:25:00,9.58,9.59,9.58,9.59,20000.0,9.58,9.59,9.58,9.59,20000.0
2017-05-24 14:30:00,9.59,9.59,9.57,9.58,65000.0,9.59,9.59,9.57,9.58,65000.0
2017-05-24 14:35:00,9.57,9.58,9.57,9.58,90000.0,9.57,9.58,9.57,9.58,90000.0
2017-05-24 14:40:00,9.57,9.58,9.57,9.57,55000.0,9.57,9.58,9.57,9.57,55000.0
2017-05-24 14:45:00,9.57,9.57,9.57,9.57,10000.0,9.57,9.57,9.57,9.57,10000.0
2017-05-24 14:50:00,9.58,9.58,9.57,9.57,45000.0,9.58,9.58,9.57,9.57,45000.0
2017-05-24 14:55:00,9.57,9.58,9.57,9.58,76550.0,9.57,9.58,9.57,9.58,76550.0
2017-05-24 15:00:00,9.58,9.58,9.57,9.58,119100.0,9.58,9.58,9.57,9.58,119100.0
2017-05-24 15:05:00,9.58,9.58,9.57,9.57,97500.0,9.58,9.58,9.57,9.57,97500.0
2017-05-24 15:10:00,9.58,9.58,9.57,9.58,20000.0,9.58,9.58,9.57,9.58,20000.0
2017-05-24 15:15:00,9.58,9.58,9.57,9.57,222200.0,9.58,9.58,9.57,9.57,222200.0
2017-05-24 15:20:00,9.57,9.58,9.57,9.57,56250.0,9.57,9.58,9.57,9.57,56250.0
2017-05-24 15:25:00,9.57,9.57,9.57,9.57,75700.0,9.57,9.57,9.57,9.57,75700.0
2017-05-24 15:30:00,9.57,9.58,9.57,9.57,58400.0,9.57,9.58,9.57,9.57,58400.0
2017-05-24 15:35:00,9.58,9.58,9.57,9.57,99250.0,9.58,9.58,9.57,9.57,99250.0
2017-05-24 15:40:00,9.57,9.58,9.57,9.57,167700.0,9.57,9.58,9.57,9.57,167700.0
2017-05-24 15:45:00,9.57,9.58,9.57,9.58,269500.0,9.57,9.58,9.57,9.58,269500.0
2017-05-24 15:50:00,9.57,9.58,9.57,9.58,262000.0,9.57,9.58,9.57,9.58,262000.0
2017-05-24 15:55:00,9.58,9.58,9.56,9.57,1271850.0,9.58,9.58,9.56,9.57,1271850.0
2017-05-25 09:30:00,9.67,9.67,9.6,9.61,1143600.0,9.67,9.67,9.6,9.61,1143600.0
2017-05-25 09:35:00,9.61,9.65,9.6,9.65,735000.0,9.61,9.65,9.6,9.65,735000.0
2017-05-25 09:40:00,9.63,9.67,9.63,9.66,963100.0,9.63,9.67,9.63,9.66,963100.0
2017-05-25 09:45:00,9.67,9.67,9.65,9.65,233550.0,9.67,9.67,9.65,9.65,233550.0
2017-05-25 09:50:00,9.66,9.68,9.65,9.67,1158650.0,9.66,9.68,9.65,9.67,1158650.0
2017-05-25 09:55:00,9.67,9.68,9.64,9.65,463450.0,9.67,9.68,9.64,9.65,463450.0
2017-05-25 10:00:00,9.65,9.65,9.64,9.64,164000.0,9.65,9.65,9.64,9.64,164000.0
2017-05-25 10:05:00,9.64,9.64,9.63,9.64,66400.0,9.64,9.64,9.63,9.64,66400.0
2017-05-25 10:10:00,9.64,9.67,9.64,9.65,350200.0,9.64,9.67,9.64,9.65,350200.0
2017-05-25 10:15:00,9.67,9.67,9.65,9.65,71000.0,9.67,9.67,9.65,9.65,71000.0
2017-05-25 10:20:00,9.65,9.66,9.65,9.65,245000.0,9.65,9.66,9.65,9.65,245000.0
2017-05-25 10:25:00,9.65,9.66,9.65,9.65,183250.0,9.65,9.66,9.65,9.65,183250.0
2017-05-25 10:30:00,9.65,9.65,9.63,9.63,566150.0,9.65,9.65,9.63,9.63,566150.0
2017-05-25 10:35:00,9.63,9.63,9.62,9.62,206600.0,9.63,9.63,9.62,9.62,206600.0
2017-05-25 10:40:00,9.62,9.62,9.61,9.62,75000.0,9.62,9.62,9.61,9.62,75000.0
2017-05-25 10:45:00,9.62,9.63,9.61,9.62,639900.0,9.62,9.63,9.61,9.62,639900.0
2017-05-25 10:50:00,9.62,9.64,9.62,9.63,339750.0,9.62,9.64,9.62,9.63,339750.0
2017-05-25 10:55:00,9.63,9.65,9.63,9.64,213500.0,9.63,9.65,9.63,9.64,213500.0
2017-05-25 11:00:00,9.65,9.66,9.64,9.65,380100.0,9.65,9.66,9.64,9.65,380100.0
2017-05-25 11:05:00,9.66,9.66,9.64,9.66,469950.0,9.66,9.66,9.64,9.66,469950.0
2017-05-25 11:10:00,9.65,9.66,9.65,9.66,325350.0,9.65,9.66,9.65,9.66,325350.0
2017-05-25 11:15:00,9.66,9.66,9.64,9.65,334750.0,9.66,9.66,9.64,9.65,334750.0
2017-05-25 11:20:00,9.66,9.66,9.65,9.65,245000.0,9.66,9.66,9.65,9.65,245000.0
2017-05-25 11:25:00,9.66,9.66,9.65,9.66,150200.0,9.66,9.66,9.65,9.66,150200.0
2017-05-25 11:30:00,9.65,9.66,9.65,9.66,295000.0,9.65,9.66,9.65,9.66,295000.0
2017-05-25 11:35:00,9.65,9.66,9.65,9.66,224250.0,9.65,9.66,9.65,9.66,224250.0
2017-05-25 11:40:00,9.66,9.66,9.66,9.66,207950.0,9.66,9.66,9.66,9.66,207950.0
2017-05-25 11:45:00,9.66,9.67,9.66,9.67,580750.0,9.66,9.67,9.66,9.67,580750.0
2017-05-25 11:50:00,9.67,9.7,9.67,9.69,779100.0,9.67,9.7,9.67,9.69,779100.0
2017-05-25 11:55:00,9.69,9.69,9.69,9.69,375550.0,9.69,9.69,9.69,9.69,375550.0
2017-05-25 12:00:00,9.69,9.69,9.68,9.68,80000.0,9.69,9.69,9.68,9.68,80000.0
2017-05-25 12:05:00,9.68,9.69,9.67,9.69,129650.0,9.68,9.69,9.67,9.69,129650.0
2017-05-25 12:10:00,9.69,9.69,9.66,9.67,155000.0,9.69,9.69,9.66,9.67,155000.0
2017-05-25 12:15:00,9.67,9.67,9.67,9.67,35000.0,9.67,9.67,9.67,9.67,35000.0
2017-05-25 12:20:00,9.67,9.68,9.67,9.68,160000.0,9.67,9.68,9.67,9.68,160000.0
2017-05-25 12:25:00,9.68,9.68,9.67,9.67,110050.0,9.68,9.68,9.67,9.67,110050.0
2017-05-25 12:30:00,9.67,9.68,9.67,9.67,57100.0,9.67,9.68,9.67,9.67,57100.0
2017-05-25 12:35:00,9.67,9.67,9.66,9.66,98000.0,9.67,9.67,9.66,9.66,98000.0
2017-05-25 12:40:00,9.67,9.68,9.67,9.67,112500.0,9.67,9.68,9.67,9.67,112500.0
2017-05-25 12:45:00,9.67,9.68,9.67,9.67,140000.0,9.67,9.68,9.67,9.67,140000.0
2017-05-25 12:50:00,9.67,9.68,9.66,9.68,102600.0,9.67,9.68,9.66,9.68,102600.0
2017-05-25 12:55:00,9.67,9.67,9.67,9.67,45000.0,9.67,9.67,9.67,9.67,45000.0
2017-05-25 13:00:00,9.67,9.67,9.67,9.67,55000.0,9.67,9.67,9.67,9.67,55000.0
2017-05-25 13:05:00,9.67,9.67,9.67,9.67,30500.0,9.67,9.67,9.67,9.67,30500.0
2017-05-25 13:10:00,9.67,9.67,9.66,9.66,180200.0,9.67,9.67,9.66,9.66,180200.0
2017-05-25 13:15:00,9.66,9.66,9.66,9.66,69900.0,9.66,9.66,9.66,9.66,69900.0
2017-05-25 13:20:00,9.66,9.67,9.66,9.66,170700.0,9.66,9.67,9.66,9.66,170700.0
2017-05-25 13:25:00,9.66,9.66,9.65,9.66,65000.0,9.66,9.66,9.65,9.66,65000.0
2017-05-25 13:30:00,9.66,9.66,9.66,9.66,144550.0,9.66,9.66,9.66,9.66,144550.0
2017-05-25 13:35:00,9.66,9.67,9.66,9.67,148600.0,9.66,9.67,9.66,9.67,148600.0
2017-05-25 13:40:00,9.66,9.67,9.66,9.67,162900.0,9.66,9.67,9.66,9.67,162900.0
2017-05-25 13:45:00,9.68,9.68,9.67,9.68,567350.0,9.68,9.68,9.67,9.68,567350.0
2017-05-25 13:50:00,9.68,9.68,9.67,9.68,74700.0,9.68,9.68,9.67,9.68,74700.0
2017-05-25 13:55:00,9.67,9.67,9.67,9.67,50000.0,9.67,9.67,9.67,9.67,50000.0
2017-05-25 14:00:00,9.67,9.68,9.67,9.67,120000.0,9.67,9.68,9.67,9.67,120000.0
2017-05-25 14:05:00,9.67,9.67,9.67,9.67,195000.0,9.67,9.67,9.67,9.67,195000.0
2017-05-25 14:10:00,9.67,9.67,9.66,9.66,120000.0,9.67,9.67,9.66,9.66,120000.0
2017-05-25 14:15:00,9.66,9.67,9.66,9.67,90600.0,9.66,9.67,9.66,9.67,90600.0
2017-05-25 14:20:00,9.67,9.67,9.66,9.67,170150.0,9.67,9.67,9.66,9.67,170150.0
2017-05-25 14:25:00,9.67,9.67,9.67,9.67,30000.0,9.67,9.67,9.67,9.67,30000.0
2017-05-25 14:30:00,9.67,9.67,9.66,9.67,70150.0,9.67,9.67,9.66,9.67,70150.0
2017-05-25 14:35:00,9.66,9.67,9.66,9.67,120050.0,9.66,9.67,9.66,9.67,120050.0
2017-05-25 14:40:00,9.67,9.67,9.67,9.67,96000.0,9.67,9.67,9.67,9.67,96000.0
2017-05-25 14:45:00,9.67,9.67,9.66,9.66,25000.0,9.67,9.67,9.66,9.66,25000.0
2017-05-25 14:50:00,9.66,9.67,9.66,9.66,184000.0,9.66,9.67,9.66,9.66,184000.0
2017-05-25 14:55:00,9.66,9.66,9.65,9.65,128050.0,9.66,9.66,9.65,9.65,128050.0
2017-05-25 15:00:00,9.65,9.65,9.64,9.64,165300.0,9.65,9.65,9.64,9.64,165300.0
2017-05-25 15:05:00,9.64,9.65,9.64,9.65,110500.0,9.64,9.65,9.64,9.65,110500.0
2017-05-25 15:10:00,9.64,9.65,9.64,9.65,173200.0,9.64,9.65,9.64,9.65,173200.0
2017-05-25 15:15:00,9.64,9.65,9.64,9.64,77500.0,9.64,9.65,9.64,9.64,77500.0
2017-05-25 15:20:00,9.64,9.64,9.63,9.63,348550.0,9.64,9.64,9.63,9.63,348550.0
2017-05-25 15:25:00,9.63,9.65,9.63,9.64,265650.0,9.63,9.65,9.63,9.64,265650.0
2017-05-25 15:30:00,9.64,9.65,9.64,9.64,155000.0,9.64,9.65,9.64,9.64,155000.0
2017-05-25 15:35:00,9.64,9.65,9.64,9.64,324000.0,9.64,9.65,9.64,9.64,324000.0
2017-05-25 15:40:00,9.64,9.66,9.64,9.66,370550.0,9.64,9.66,9.64,9.66,370550.0
2017-05-25 15:45:00,9.66,9.66,9.64,9.64,625150.0,9.66,9.66,9.64,9.64,625150.0
2017-05-25 15:50:00,9.64,9.65,9.63,9.65,928500.0,9.64,9.65,9.63,9.65,928500.0
2017-05-25 15:55:00,9.65,9.65,9.61,9.63,1575100.0,9.65,9.65,9.61,9.63,1575100.0
2017-05-26 09:30:00,9.66,9.67,9.61,9.62,355850.0,9.66,9.67,9.61,9.62,355850.0
2017-05-26 09:35:00,9.62,9.64,9.61,9.62,81900.0,9.62,9.64,9.61,9.62,81900.0
2017-05-26 09:40:00,9.62,9.62,9.59,9.59,169900.0,9.62,9.62,9.59,9.59,169900.0
2017-05-26 09:45:00,9.59,9.62,9.59,9.6,546650.0,9.59,9.62,9.59,9.6,546650.0
2017-05-26 09:50:00,9.6,9.62,9.6,9.61,120400.0,9.6,9.62,9.6,9.61,120400.0
2017-05-26 09:55:00,9.61,9.64,9.61,9.63,627450.0,9.61,9.64,9.61,9.63,627450.0
2017-05-26 10:00:00,9.63,9.63,9.62,9.62,132200.0,9.63,9.63,9.62,9.62,132200.0
2017-05-26 10:05:00,9.63,9.64,9.62,9.63,293400.0,9.63,9.64,9.62,9.63,293400.0
2017-05-26 10:10:00,9.62,9.62,9.61,9.62,155500.0,9.62,9.62,9.61,9.62,155500.0
2017-05-26 10:15:00,9.63,9.63,9.61,9.62,84800.0,9.63,9.63,9.61,9.62,84800.0
2017-05-26 10:20:00,9.6,9.61,9.6,9.61,310100.0,9.6,9.61,9.6,9.61,310100.0
2017-05-26 10:25:00,9.6,9.6,9.59,9.59,281850.0,9.6,9.6,9.59,9.59,281850.0
2017-05-26 10:30:00,9.59,9.6,9.58,9.59,234000.0,9.59,9.6,9.58,9.59,234000.0
2017-05-26 10:35:00,9.6,9.61,9.6,9.61,168400.0,9.6,9.61,9.6,9.61,168400.0
2017-05-26 10:40:00,9.62,9.63,9.62,9.63,184450.0,9.62,9.63,9.62,9.63,184450.0
2017-05-26 10:45:00,9.63,9.65,9.63,9.65,76100.0,9.63,9.65,9.63,9.65,76100.0
2017-05-26 10:50:00,9.64,9.65,9.63,9.63,569900.0,9.64,9.65,9.63,9.63,569900.0
2017-05-26 10:55:00,9.63,9.64,9.63,9.63,206000.0,9.63,9.64,9.63,9.63,206000.0
2017-05-26 11:00:00,9.62,9.63,9.62,9.63,270000.0,9.62,9.63,9.62,9.63,270000.0
2017-05-26 11:05:00,9.62,9.62,9.62,9.62,95300.0,9.62,9.62,9.62,9.62,95300.0
2017-05-26 11:10:00,9.61,9.62,9.61,9.62,195100.0,9.61,9.62,9.61,9.62,195100.0
2017-05-26 11:15:00,9.62,9.62,9.61,9.62,120000.0,9.62,9.62,9.61,9.62,120000.0
2017-05-26 11:20:00,9.62,9.63,9.61,9.61,296800.0,9.62,9.63,9.61,9.61,296800.0
2017-05-26 11:25:00,9.61,9.62,9.59,9.61,332900.0,9.61,9.62,9.59,9.61,332900.0
2017-05-26 11:30:00,9.61,9.61,9.6,9.6,90000.0,9.61,9.61,9.6,9.6,90000.0
2017-05-26 11:35:00,9.61,9.61,9.6,9.6,115050.0,9.61,9.61,9.6,9.6,115050.0
2017-05-26 11:40:00,9.6,9.6,9.59,9.6,765400.0,9.6,9.6,9.59,9.6,765400.0
2017-05-26 11:45:00,9.59,9.6,9.59,9.6,125000.0,9.59,9.6,9.59,9.6,125000.0
2017-05-26 11:50:00,9.6,9.61,9.6,9.6,116000.0,9.6,9.61,9.6,9.6,116000.0
2017-05-26 11:55:00,9.61,9.61,9.6,9.61,284700.0,9.61,9.61,9.6,9.61,284700.0
2017-05-26 12:00:00,9.61,9.61,9.61,9.61,5000.0,9.61,9.61,9.61,9.61,5000.0
2017-05-26 12:05:00,9.6,9.62,9.6,9.62,211900.0,9.6,9.62,9.6,9.62,211900.0
2017-05-26 12:10:00,9.62,9.63,9.62,9.62,325650.0,9.62,9.63,9.62,9.62,325650.0
2017-05-26 12:15:00,9.62,9.62,9.62,9.62,30000.0,9.62,9.62,9.62,9.62,30000.0
2017-05-26 12:20:00,9.62,9.62,9.62,9.62,230500.0,9.62,9.62,9.62,9.62,230500.0
2017-05-26 12:25:00,9.62,9.62,9.6,9.6,60500.0,9.62,9.62,9.6,9.6,60500.0
2017-05-26 12:30:00,9.6,9.61,9.6,9.6,150300.0,9.6,9.61,9.6,9.6,150300.0
2017-05-26 12:35:00,9.6,9.6,9.6,9.6,201000.0,9.6,9.6,9.6,9.6,201000.0
2017-05-26 12:40:00,9.6,9.6,9.6,9.6,95150.0,9.6,9.6,9.6,9.6,95150.0
2017-05-26 12:45:00,9.6,9.61,9.6,9.6,55000.0,9.6,9.61,9.6,9.6,55000.0
2017-05-26 12:50:00,9.6,9.61,9.6,9.6,35000.0,9.6,9.61,9.6,9.6,35000.0
2017-05-26 12:55:00,9.61,9.61,9.59,9.6,167900.0,9.61,9.61,9.59,9.6,167900.0
2017-05-26 13:00:00,9.6,9.6,9.58,9.58,195000.0,9.6,9.6,9.58,9.58,195000.0
2017-05-26 13:05:00,9.58,9.59,9.58,9.59,95000.0,9.58,9.59,9.58,9.59,95000.0
2017-05-26 13:10:00,9.59,9.59,9.58,9.59,63250.0,9.59,9.59,9.58,9.59,63250.0
2017-05-26 13:15:00,9.59,9.59,9.58,9.58,96650.0,9.59,9.59,9.58,9.58,96650.0
2017-05-26 13:20:00,9.58,9.59,9.58,9.58,65000.0,9.58,9.59,9.58,9.58,65000.0
2017-05-26 13:25:00,9.58,9.59,9.58,9.59,206550.0,9.58,9.59,9.58,9.59,206550.0
2017-05-26 13:30:00,9.6,9.6,9.59,9.6,70000.0,9.6,9.6,9.59,9.6,70000.0
2017-05-26 13:35:00,9.6,9.61,9.6,9.61,85000.0,9.6,9.61,9.6,9.61,85000.0
2017-05-26 13:40:00,9.61,9.61,9.6,9.61,166450.0,9.61,9.61,9.6,9.61,166450.0
2017-05-26 13:45:00,9.61,9.61,9.6,9.6,135000.0,9.61,9.61,9.6,9.6,135000.0
2017-05-26 13:50:00,9.6,9.61,9.6,9.61,116800.0,9.6,9.61,9.6,9.61,116800.0
2017-05-26 13:55:00,9.61,9.61,9.61,9.61,147850.0,9.61,9.61,9.61,9.61,147850.0
2017-05-26 14:00:00,9.61,9.61,9.59,9.6,200000.0,9.61,9.61,9.59,9.6,200000.0
2017-05-26 14:05:00,9.61,9.61,9.6,9.61,65700.0,9.61,9.61,9.6,9.61,65700.0
2017-05-26 14:10:00,9.61,9.61,9.61,9.61,200100.0,9.61,9.61,9.61,9.61,200100.0
2017-05-26 14:15:00,9.61,9.61,9.6,9.6,36800.0,9.61,9.61,9.6,9.6,36800.0
2017-05-26 14:20:00,9.6,9.61,9.6,9.61,74950.0,9.6,9.61,9.6,9.61,74950.0
2017-05-26 14:25:00,9.61,9.62,9.61,9.62,95000.0,9.61,9.62,9.61,9.62,95000.0
2017-05-26 14:30:00,9.61,9.62,9.61,9.61,234200.0,9.61,9.62,9.61,9.61,234200.0
2017-05-26 14:35:00,9.61,9.61,9.6,9.6,42500.0,9.61,9.61,9.6,9.6,42500.0
2017-05-26 14:40:00,9.6,9.61,9.6,9.61,121250.0,9.6,9.61,9.6,9.61,121250.0
2017-05-26 14:45:00,9.61,9.61,9.61,9.61,115000.0,9.61,9.61,9.61,9.61,115000.0
2017-05-26 14:50:00,9.61,9.61,9.61,9.61,40000.0,9.61,9.61,9.61,9.61,40000.0
2017-05-26 14:55:00,9.61,9.61,9.6,9.6,271100.0,9.61,9.61,9.6,9.6,271100.0
2017-05-26 15:00:00,9.61,9.61,9.61,9.61,145000.0,9.61,9.61,9.61,9.61,145000.0
2017-05-26 15:05:00,9.61,9.62,9.61,9.61,110000.0,9.61,9.62,9.61,9.61,110000.0
2017-05-26 15:10:00,9.62,9.62,9.62,9.62,620250.0,9.62,9.62,9.62,9.62,620250.0
2017-05-26 15:15:00,9.62,9.62,9.62,9.62,140850.0,9.62,9.62,9.62,9.62,140850.0
2017-05-26 15:20:00,9.62,9.63,9.62,9.62,393900.0,9.62,9.63,9.62,9.62,393900.0
2017-05-26 15:25:00,9.62,9.62,9.61,9.61,255800.0,9.62,9.62,9.61,9.61,255800.0
2017-05-26 15:30:00,9.61,9.61,9.6,9.61,229900.0,9.61,9.61,9.6,9.61,229900.0
2017-05-26 15:35:00,9.61,9.61,9.61,9.61,235250.0,9.61,9.61,9.61,9.61,235250.0
2017-05-26 15:40:00,9.61,9.61,9.6,9.61,399000.0,9.61,9.61,9.6,9.61,399000.0
2017-05-26 15:45:00,9.62,9.62,9.61,9.61,461950.0,9.62,9.62,9.61,9.61,461950.0
2017-05-26 15:50:00,9.61,9.61,9.6,9.6,844450.0,9.61,9.61,9.6,9.6,844450.0
2017-05-26 15:55:00,9.6,9.61,9.59,9.6,941200.0,9.6,9.61,9.59,9.6,941200.0
2017-05-30 09:30:00,9.51,9.55,9.48,9.51,872600.0,9.51,9.55,9.48,9.51,872600.0
2017-05-30 09:35:00,9.51,9.56,9.49,9.49,978400.0,9.51,9.56,9.49,9.49,978400.0
2017-05-30 09:40:00,9.48,9.52,9.46,9.52,661850.0,9.48,9.52,9.46,9.52,661850.0
2017-05-30 09:45:00,9.5,9.52,9.5,9.51,366550.0,9.5,9.52,9.5,9.51,366550.0
2017-05-30 09:50:00,9.51,9.51,9.5,9.51,506000.0,9.51,9.51,9.5,9.51,506000.0
2017-05-30 09:55:00,9.51,9.51,9.49,9.49,225250.0,9.51,9.51,9.49,9.49,225250.0
2017-05-30 10:00:00,9.49,9.51,9.48,9.5,273600.0,9.49,9.51,9.48,9.5,273600.0
2017-05-30 10:05:00,9.5,9.53,9.5,9.52,453150.0,9.5,9.53,9.5,9.52,453150.0
2017-05-30 10:10:00,9.52,9.53,9.51,9.52,257150.0,9.52,9.53,9.51,9.52,257150.0
2017-05-30 10:15:00,9.52,9.52,9.5,9.5,251300.0,9.52,9.52,9.5,9.5,251300.0
2017-05-30 10:20:00,9.5,9.5,9.49,9.49,192600.0,9.5,9.5,9.49,9.49,192600.0
2017-05-30 10:25:00,9.49,9.5,9.48,9.49,373500.0,9.49,9.5,9.48,9.49,373500.0
2017-05-30 10:30:00,9.48,9.48,9.47,9.48,523150.0,9.48,9.48,9.47,9.48,523150.0
2017-05-30 10:35:00,9.48,9.51,9.48,9.51,410100.0,9.48,9.51,9.48,9.51,410100.0
2017-05-30 10:40:00,9.5,9.51,9.49,9.49,95000.0,9.5,9.51,9.49,9.49,95000.0
2017-05-30 10:45:00,9.49,9.49,9.47,9.48,140000.0,9.49,9.49,9.47,9.48,140000.0
2017-05-30 10:50:00,9.48,9.5,9.48,9.5,215000.0,9.48,9.5,9.48,9.5,215000.0
2017-05-30 10:55:00,9.5,9.51,9.49,9.5,711650.0,9.5,9.51,9.49,9.5,711650.0
2017-05-30 11:00:00,9.5,9.5,9.48,9.48,269300.0,9.5,9.5,9.48,9.48,269300.0
2017-05-30 11:05:00,9.47,9.5,9.47,9.5,206650.0,9.47,9.5,9.47,9.5,206650.0
2017-05-30 11:10:00,9.49,9.5,9.48,9.49,568300.0,9.49,9.5,9.48,9.49,568300.0
2017-05-30 11:15:00,9.49,9.5,9.48,9.49,443500.0,9.49,9.5,9.48,9.49,443500.0
2017-05-30 11:20:00,9.49,9.49,9.49,9.49,95000.0,9.49,9.49,9.49,9.49,95000.0
2017-05-30 11:25:00,9.49,9.49,9.49,9.49,48000.0,9.49,9.49,9.49,9.49,48000.0
2017-05-30 11:30:00,9.49,9.49,9.48,9.48,179950.0,9.49,9.49,9.48,9.48,179950.0
2017-05-30 11:35:00,9.49,9.49,9.46,9.47,484500.0,9.49,9.49,9.46,9.47,484500.0
2017-05-30 11:40:00,9.46,9.47,9.46,9.46,209250.0,9.46,9.47,9.46,9.46,209250.0
2017-05-30 11:45:00,9.46,9.47,9.45,9.46,1009800.0,9.46,9.47,9.45,9.46,1009800.0
2017-05-30 11:50:00,9.46,9.48,9.46,9.48,121050.0,9.46,9.48,9.46,9.48,121050.0
2017-05-30 11:55:00,9.48,9.48,9.46,9.47,326000.0,9.48,9.48,9.46,9.47,326000.0
2017-05-30 12:00:00,9.47,9.47,9.46,9.47,308350.0,9.47,9.47,9.46,9.47,308350.0
2017-05-30 12:05:00,9.46,9.46,9.46,9.46,79850.0,9.46,9.46,9.46,9.46,79850.0
2017-05-30 12:10:00,9.46,9.46,9.46,9.46,63100.0,9.46,9.46,9.46,9.46,63100.0
2017-05-30 12:15:00,9.46,9.46,9.45,9.46,156300.0,9.46,9.46,9.45,9.46,156300.0
2017-05-30 12:20:00,9.45,9.46,9.45,9.46,240000.0,9.45,9.46,9.45,9.46,240000.0
2017-05-30 12:25:00,9.46,9.47,9.46,9.47,320150.0,9.46,9.47,9.46,9.47,320150.0
2017-05-30 12:30:00,9.46,9.47,9.46,9.46,111200.0,9.46,9.47,9.46,9.46,111200.0
2017-05-30 12:35:00,9.46,9.48,9.46,9.48,140000.0,9.46,9.48,9.46,9.48,140000.0
2017-05-30 12:40:00,9.47,9.47,9.47,9.47,127500.0,9.47,9.47,9.47,9.47,127500.0
2017-05-30 12:45:00,9.47,9.48,9.47,9.47,190000.0,9.47,9.48,9.47,9.47,190000.0
2017-05-30 12:50:00,9.47,9.48,9.47,9.48,58400.0,9.47,9.48,9.47,9.48,58400.0
2017-05-30 12:55:00,9.48,9.49,9.48,9.49,140550.0,9.48,9.49,9.48,9.49,140550.0
2017-05-30 13:00:00,9.49,9.5,9.48,9.49,634300.0,9.49,9.5,9.48,9.49,634300.0
2017-05-30 13:05:00,9.49,9.5,9.49,9.5,384200.0,9.49,9.5,9.49,9.5,384200.0
2017-05-30 13:10:00,9.5,9.51,9.5,9.5,415300.0,9.5,9.51,9.5,9.5,415300.0
2017-05-30 13:15:00,9.51,9.52,9.51,9.52,103950.0,9.51,9.52,9.51,9.52,103950.0
2017-05-30 13:20:00,9.51,9.52,9.49,9.49,243050.0,9.51,9.52,9.49,9.49,243050.0
2017-05-30 13:25:00,9.49,9.5,9.49,9.5,55000.0,9.49,9.5,9.49,9.5,55000.0
2017-05-30 13:30:00,9.5,9.5,9.5,9.5,15000.0,9.5,9.5,9.5,9.5,15000.0
2017-05-30 13:35:00,9.5,9.51,9.5,9.51,288250.0,9.5,9.51,9.5,9.51,288250.0
2017-05-30 13:40:00,9.51,9.51,9.49,9.49,147700.0,9.51,9.51,9.49,9.49,147700.0
2017-05-30 13:45:00,9.5,9.51,9.49,9.5,153800.0,9.5,9.51,9.49,9.5,153800.0
2017-05-30 13:50:00,9.5,9.5,9.5,9.5,55000.0,9.5,9.5,9.5,9.5,55000.0
2017-05-30 13:55:00,9.5,9.5,9.49,9.49,50000.0,9.5,9.5,9.49,9.49,50000.0
2017-05-30 14:00:00,9.49,9.5,9.49,9.49,174550.0,9.49,9.5,9.49,9.49,174550.0
2017-05-30 14:05:00,9.49,9.49,9.49,9.49,287350.0,9.49,9.49,9.49,9.49,287350.0
2017-05-30 14:10:00,9.49,9.49,9.48,9.49,105600.0,9.49,9.49,9.48,9.49,105600.0
2017-05-30 14:15:00,9.49,9.49,9.48,9.49,30000.0,9.49,9.49,9.48,9.49,30000.0
2017-05-30 14:20:00,9.48,9.48,9.48,9.48,80000.0,9.48,9.48,9.48,9.48,80000.0
2017-05-30 14:25:00,9.48,9.49,9.48,9.49,150000.0,9.48,9.49,9.48,9.49,150000.0
2017-05-30 14:30:00,9.49,9.49,9.48,9.48,70150.0,9.49,9.49,9.48,9.48,70150.0
2017-05-30 14:35:00,9.49,9.49,9.48,9.48,142400.0,9.49,9.49,9.48,9.48,142400.0
2017-05-30 14:40:00,9.48,9.48,9.48,9.48,181250.0,9.48,9.48,9.48,9.48,181250.0
2017-05-30 14:45:00,9.48,9.48,9.47,9.48,212000.0,9.48,9.48,9.47,9.48,212000.0
2017-05-30 14:50:00,9.47,9.48,9.47,9.48,40000.0,9.47,9.48,9.47,9.48,40000.0
2017-05-30 14:55:00,9.48,9.48,9.48,9.48,160000.0,9.48,9.48,9.48,9.48,160000.0
2017-05-30 15:00:00,9.49,9.49,9.49,9.49,85500.0,9.49,9.49,9.49,9.49,85500.0
2017-05-30 15:05:00,9.49,9.5,9.48,9.5,145000.0,9.49,9.5,9.48,9.5,145000.0
2017-05-30 15:10:00,9.49,9.5,9.49,9.5,158200.0,9.49,9.5,9.49,9.5,158200.0
2017-05-30 15:15:00,9.5,9.5,9.49,9.49,185000.0,9.5,9.5,9.49,9.49,185000.0
2017-05-30 15:20:00,9.49,9.49,9.48,9.48,113900.0,9.49,9.49,9.48,9.48,113900.0
2017-05-30 15:25:00,9.48,9.5,9.48,9.49,268600.0,9.48,9.5,9.48,9.49,268600.0
2017-05-30 15:30:00,9.49,9.5,9.49,9.49,181350.0,9.49,9.5,9.49,9.49,181350.0
2017-05-30 15:35:00,9.49,9.51,9.49,9.51,404200.0,9.49,9.51,9.49,9.51,404200.0
2017-05-30 15:40:00,9.5,9.51,9.5,9.5,177600.0,9.5,9.51,9.5,9.5,177600.0
2017-05-30 15:45:00,9.5,9.52,9.5,9.51,741800.0,9.5,9.52,9.5,9.51,741800.0
2017-05-30 15:50:00,9.51,9.52,9.51,9.51,457800.0,9.51,9.52,9.51,9.51,457800.0
2017-05-30 15:55:00,9.51,9.52,9.51,9.51,1143500.0,9.51,9.52,9.51,9.51,1143500.0
2017-05-31 09:30:00,9.54,9.55,9.49,9.49,501000.0,9.54,9.55,9.49,9.49,501000.0
2017-05-31 09:35:00,9.49,9.5,9.49,9.49,222550.0,9.49,9.5,9.49,9.49,222550.0
2017-05-31 09:40:00,9.49,9.51,9.49,9.5,233250.0,9.49,9.51,9.49,9.5,233250.0
2017-05-31 09:45:00,9.5,9.51,9.46,9.46,299300.0,9.5,9.51,9.46,9.46,299300.0
2017-05-31 09:50:00,9.46,9.47,9.43,9.45,644000.0,9.46,9.47,9.43,9.45,644000.0
2017-05-31 09:55:00,9.45,9.47,9.45,9.46,183350.0,9.45,9.47,9.45,9.46,183350.0
2017-05-31 10:00:00,9.47,9.47,9.45,9.47,443150.0,9.47,9.47,9.45,9.47,443150.0
2017-05-31 10:05:00,9.47,9.48,9.47,9.47,205000.0,9.47,9.48,9.47,9.47,205000.0
2017-05-31 10:10:00,9.48,9.5,9.48,9.49,239450.0,9.48,9.5,9.48,9.49,239450.0
2017-05-31 10:15:00,9.49,9.49,9.47,9.48,235000.0,9.49,9.49,9.47,9.48,235000.0
2017-05-31 10:20:00,9.48,9.5,9.48,9.5,117600.0,9.48,9.5,9.48,9.5,117600.0
2017-05-31 10:25:00,9.49,9.5,9.49,9.49,110000.0,9.49,9.5,9.49,9.49,110000.0
2017-05-31 10:30:00,9.49,9.53,9.49,9.52,664650.0,9.49,9.53,9.49,9.52,664650.0
2017-05-31 10:35:00,9.53,9.54,9.52,9.54,394800.0,9.53,9.54,9.52,9.54,394800.0
2017-05-31 10:40:00,9.54,9.55,9.53,9.54,375000.0,9.54,9.55,9.53,9.54,375000.0
2017-05-31 10:45:00,9.54,9.54,9.53,9.54,134700.0,9.54,9.54,9.53,9.54,134700.0
2017-05-31 10:50:00,9.54,9.55,9.53,9.55,425100.0,9.54,9.55,9.53,9.55,425100.0
2017-05-31 10:55:00,9.54,9.54,9.53,9.54,253700.0,9.54,9.54,9.53,9.54,253700.0
2017-05-31 11:00:00,9.54,9.54,9.53,9.54,256100.0,9.54,9.54,9.53,9.54,256100.0
2017-05-31 11:05:00,9.54,9.56,9.54,9.55,313500.0,9.54,9.56,9.54,9.55,313500.0
2017-05-31 11:10:00,9.55,9.56,9.53,9.54,595350.0,9.55,9.56,9.53,9.54,595350.0
2017-05-31 11:15:00,9.53,9.54,9.53,9.54,205000.0,9.53,9.54,9.53,9.54,205000.0
2017-05-31 11:20:00,9.54,9.55,9.54,9.55,75000.0,9.54,9.55,9.54,9.55,75000.0
2017-05-31 11:25:00,9.55,9.55,9.54,9.55,106200.0,9.55,9.55,9.54,9.55,106200.0
2017-05-31 11:30:00,9.54,9.54,9.53,9.54,114400.0,9.54,9.54,9.53,9.54,114400.0
2017-05-31 11:35:00,9.53,9.54,9.53,9.53,206900.0,9.53,9.54,9.53,9.53,206900.0
2017-05-31 11:40:00,9.53,9.53,9.52,9.53,349750.0,9.53,9.53,9.52,9.53,349750.0
2017-05-31 11:45:00,9.53,9.54,9.53,9.54,120000.0,9.53,9.54,9.53,9.54,120000.0
2017-05-31 11:50:00,9.54,9.55,9.54,9.54,205000.0,9.54,9.55,9.54,9.54,205000.0
2017-05-31 11:55:00,9.54,9.54,9.54,9.54,50000.0,9.54,9.54,9.54,9.54,50000.0
2017-05-31 12:00:00,9.54,9.55,9.53,9.54,435000.0,9.54,9.55,9.53,9.54,435000.0
2017-05-31 12:05:00,9.54,9.54,9.53,9.54,120350.0,9.54,9.54,9.53,9.54,120350.0
2017-05-31 12:10:00,9.54,9.54,9.53,9.53,55000.0,9.54,9.54,9.53,9.53,55000.0
2017-05-31 12:15:00,9.53,9.54,9.53,9.53,420000.0,9.53,9.54,9.53,9.53,420000.0
2017-05-31 12:20:00,9.53,9.54,9.53,9.53,260000.0,9.53,9.54,9.53,9.53,260000.0
2017-05-31 12:25:00,9.54,9.54,9.53,9.53,25000.0,9.54,9.54,9.53,9.53,25000.0
2017-05-31 12:30:00,9.54,9.54,9.54,9.54,120100.0,9.54,9.54,9.54,9.54,120100.0
2017-05-31 12:35:00,9.55,9.55,9.54,9.55,351500.0,9.55,9.55,9.54,9.55,351500.0
2017-05-31 12:40:00,9.55,9.55,9.54,9.55,150800.0,9.55,9.55,9.54,9.55,150800.0
2017-05-31 12:45:00,9.55,9.55,9.55,9.55,118000.0,9.55,9.55,9.55,9.55,118000.0
2017-05-31 12:50:00,9.55,9.55,9.55,9.55,65000.0,9.55,9.55,9.55,9.55,65000.0
2017-05-31 12:55:00,9.55,9.55,9.54,9.54,180350.0,9.55,9.55,9.54,9.54,180350.0
2017-05-31 13:00:00,9.54,9.54,9.53,9.53,84100.0,9.54,9.54,9.53,9.53,84100.0
2017-05-31 13:05:00,9.54,9.54,9.54,9.54,15000.0,9.54,9.54,9.54,9.54,15000.0
2017-05-31 13:10:00,9.53,9.54,9.53,9.54,370500.0,9.53,9.54,9.53,9.54,370500.0
2017-05-31 13:15:00,9.54,9.55,9.54,9.54,511250.0,9.54,9.55,9.54,9.54,511250.0
2017-05-31 13:20:00,9.54,9.55,9.54,9.55,70100.0,9.54,9.55,9.54,9.55,70100.0
2017-05-31 13:25:00,9.55,9.55,9.54,9.54,79800.0,9.55,9.55,9.54,9.54,79800.0
2017-05-31 13:30:00,9.55,9.55,9.54,9.54,45000.0,9.55,9.55,9.54,9.54,45000.0
2017-05-31 13:35:00,9.55,9.55,9.54,9.54,210000.0,9.55,9.55,9.54,9.54,210000.0
2017-05-31 13:40:00,9.54,9.54,9.54,9.54,299950.0,9.54,9.54,9.54,9.54,299950.0
2017-05-31 13:45:00,9.54,9.54,9.53,9.54,184850.0,9.54,9.54,9.53,9.54,184850.0
2017-05-31 13:50:00,9.54,9.54,9.54,9.54,25800.0,9.54,9.54,9.54,9.54,25800.0
2017-05-31 13:55:00,9.54,9.54,9.53,9.53,95000.0,9.54,9.54,9.53,9.53,95000.0
2017-05-31 14:00:00,9.53,9.54,9.53,9.53,55900.0,9.53,9.54,9.53,9.53,55900.0
2017-05-31 14:05:00,9.53,9.54,9.53,9.54,615250.0,9.53,9.54,9.53,9.54,615250.0
2017-05-31 14:10:00,9.54,9.54,9.52,9.53,311500.0,9.54,9.54,9.52,9.53,311500.0
2017-05-31 14:15:00,9.53,9.53,9.53,9.53,20000.0,9.53,9.53,9.53,9.53,20000.0
2017-05-31 14:20:00,9.53,9.53,9.52,9.53,75000.0,9.53,9.53,9.52,9.53,75000.0
2017-05-31 14:25:00,9.52,9.52,9.51,9.52,154600.0,9.52,9.52,9.51,9.52,154600.0
2017-05-31 14:30:00,9.52,9.52,9.52,9.52,40000.0,9.52,9.52,9.52,9.52,40000.0
2017-05-31 14:35:00,9.52,9.53,9.52,9.53,300500.0,9.52,9.53,9.52,9.53,300500.0
2017-05-31 14:40:00,9.53,9.54,9.53,9.54,70000.0,9.53,9.54,9.53,9.54,70000.0
2017-05-31 14:45:00,9.54,9.54,9.53,9.53,130550.0,9.54,9.54,9.53,9.53,130550.0
2017-05-31 14:50:00,9.53,9.54,9.53,9.53,41450.0,9.53,9.54,9.53,9.53,41450.0
2017-05-31 14:55:00,9.53,9.54,9.53,9.53,15000.0,9.53,9.54,9.53,9.53,15000.0
2017-05-31 15:00:00,9.54,9.55,9.54,9.55,297200.0,9.54,9.55,9.54,9.55,297200.0
2017-05-31 15:05:00,9.55,9.55,9.54,9.54,65000.0,9.55,9.55,9.54,9.54,65000.0
2017-05-31 15:10:00,9.54,9.54,9.54,9.54,70000.0,9.54,9.54,9.54,9.54,70000.0
2017-05-31 15:15:00,9.54,9.55,9.54,9.55,410650.0,9.54,9.55,9.54,9.55,410650.0
2017-05-31 15:20:00,9.55,9.55,9.54,9.54,130150.0,9.55,9.55,9.54,9.54,130150.0
2017-05-31 15:25:00,9.54,9.54,9.54,9.54,150000.0,9.54,9.54,9.54,9.54,150000.0
2017-05-31 15:30:00,9.54,9.54,9.54,9.54,50000.0,9.54,9.54,9.54,9.54,50000.0
2017-05-31 15:35:00,9.54,9.54,9.54,9.54,431900.0,9.54,9.54,9.54,9.54,431900.0
2017-05-31 15:40:00,9.54,9.55,9.54,9.54,352800.0,9.54,9.55,9.54,9.54,352800.0
2017-05-31 15:45:00,9.54,9.55,9.54,9.55,347450.0,9.54,9.55,9.54,9.55,347450.0
2017-05-31 15:50:00,9.55,9.56,9.55,9.55,677300.0,9.55,9.56,9.55,9.55,677300.0
2017-05-31 15:55:00,9.55,9.56,9.55,9.55,1629900.0,9.55,9.56,9.55,9.55,1629900.0
2017-06-01 09:30:00,9.6,9.6,9.57,9.59,307150.0,9.6,9.6,9.57,9.59,307150.0
2017-06-01 09:35:00,9.58,9.58,9.55,9.56,120100.0,9.58,9.58,9.55,9.56,120100.0
2017-06-01 09:40:00,9.55,9.58,9.55,9.57,229000.0,9.55,9.58,9.55,9.57,229000.0
2017-06-01 09:45:00,9.56,9.59,9.56,9.59,358550.0,9.56,9.59,9.56,9.59,358550.0
2017-06-01 09:50:00,9.59,9.61,9.58,9.59,483750.0,9.59,9.61,9.58,9.59,483750.0
2017-06-01 09:55:00,9.6,9.61,9.6,9.6,145000.0,9.6,9.61,9.6,9.6,145000.0
2017-06-01 10:00:00,9.6,9.6,9.59,9.6,90050.0,9.6,9.6,9.59,9.6,90050.0
2017-06-01 10:05:00,9.6,9.63,9.59,9.63,532650.0,9.6,9.63,9.59,9.63,532650.0
2017-06-01 10:10:00,9.63,9.66,9.63,9.65,831550.0,9.63,9.66,9.63,9.65,831550.0
2017-06-01 10:15:00,9.65,9.67,9.64,9.67,588050.0,9.65,9.67,9.64,9.67,588050.0
2017-06-01 10:20:00,9.67,9.69,9.66,9.67,773600.0,9.67,9.69,9.66,9.67,773600.0
2017-06-01 10:25:00,9.67,9.68,9.65,9.68,703400.0,9.67,9.68,9.65,9.68,703400.0
2017-06-01 10:30:00,9.68,9.68,9.65,9.67,341800.0,9.68,9.68,9.65,9.67,341800.0
2017-06-01 10:35:00,9.66,9.66,9.63,9.66,187150.0,9.66,9.66,9.63,9.66,187150.0
2017-06-01 10:40:00,9.64,9.66,9.64,9.65,155000.0,9.64,9.66,9.64,9.65,155000.0
2017-06-01 10:45:00,9.65,9.67,9.64,9.67,545100.0,9.65,9.67,9.64,9.67,545100.0
2017-06-01 10:50:00,9.66,9.67,9.65,9.66,195550.0,9.66,9.67,9.65,9.66,195550.0
2017-06-01 10:55:00,9.66,9.66,9.65,9.65,85000.0,9.66,9.66,9.65,9.65,85000.0
2017-06-01 11:00:00,9.65,9.66,9.64,9.65,290000.0,9.65,9.66,9.64,9.65,290000.0
2017-06-01 11:05:00,9.65,9.68,9.64,9.67,190550.0,9.65,9.68,9.64,9.67,190550.0
2017-06-01 11:10:00,9.67,9.69,9.67,9.69,675450.0,9.67,9.69,9.67,9.69,675450.0
2017-06-01 11:15:00,9.69,9.69,9.67,9.67,367850.0,9.69,9.69,9.67,9.67,367850.0
2017-06-01 11:20:00,9.68,9.68,9.67,9.67,150550.0,9.68,9.68,9.67,9.67,150550.0
2017-06-01 11:25:00,9.68,9.69,9.67,9.69,368850.0,9.68,9.69,9.67,9.69,368850.0
2017-06-01 11:30:00,9.69,9.69,9.68,9.68,119000.0,9.69,9.69,9.68,9.68,119000.0
2017-06-01 11:35:00,9.68,9.69,9.67,9.67,220000.0,9.68,9.69,9.67,9.67,220000.0
2017-06-01 11:40:00,9.68,9.68,9.67,9.68,533200.0,9.68,9.68,9.67,9.68,533200.0
2017-06-01 11:45:00,9.68,9.68,9.67,9.67,365250.0,9.68,9.68,9.67,9.67,365250.0
2017-06-01 11:50:00,9.67,9.68,9.67,9.68,110700.0,9.67,9.68,9.67,9.68,110700.0
2017-06-01 11:55:00,9.67,9.68,9.67,9.68,157200.0,9.67,9.68,9.67,9.68,157200.0
2017-06-01 12:00:00,9.68,9.68,9.68,9.68,204600.0,9.68,9.68,9.68,9.68,204600.0
2017-06-01 12:05:00,9.68,9.69,9.68,9.69,474800.0,9.68,9.69,9.68,9.69,474800.0
2017-06-01 12:10:00,9.69,9.69,9.69,9.69,145650.0,9.69,9.69,9.69,9.69,145650.0
2017-06-01 12:15:00,9.69,9.69,9.67,9.68,172450.0,9.69,9.69,9.67,9.68,172450.0
2017-06-01 12:20:00,9.67,9.68,9.67,9.67,147750.0,9.67,9.68,9.67,9.67,147750.0
2017-06-01 12:25:00,9.67,9.67,9.66,9.66,205800.0,9.67,9.67,9.66,9.66,205800.0
2017-06-01 12:30:00,9.66,9.67,9.66,9.66,131900.0,9.66,9.67,9.66,9.66,131900.0
2017-06-01 12:35:00,9.66,9.66,9.66,9.66,26200.0,9.66,9.66,9.66,9.66,26200.0
2017-06-01 12:40:00,9.66,9.66,9.66,9.66,161450.0,9.66,9.66,9.66,9.66,161450.0
2017-06-01 12:45:00,9.66,9.66,9.66,9.66,94550.0,9.66,9.66,9.66,9.66,94550.0
2017-06-01 12:50:00,9.66,9.67,9.66,9.67,140000.0,9.66,9.67,9.66,9.67,140000.0
2017-06-01 12:55:00,9.67,9.67,9.67,9.67,85000.0,9.67,9.67,9.67,9.67,85000.0
2017-06-01 13:00:00,9.67,9.68,9.67,9.68,236550.0,9.67,9.68,9.67,9.68,236550.0
2017-06-01 13:05:00,9.68,9.68,9.68,9.68,133450.0,9.68,9.68,9.68,9.68,133450.0
2017-06-01 13:10:00,9.68,9.68,9.67,9.67,90000.0,9.68,9.68,9.67,9.67,90000.0
2017-06-01 13:15:00,9.67,9.67,9.67,9.67,151950.0,9.67,9.67,9.67,9.67,151950.0
2017-06-01 13:20:00,9.67,9.67,9.67,9.67,32800.0,9.67,9.67,9.67,9.67,32800.0
2017-06-01 13:25:00,9.67,9.67,9.67,9.67,54650.0,9.67,9.67,9.67,9.67,54650.0
2017-06-01 13:30:00,9.67,9.68,9.67,9.68,76450.0,9.67,9.68,9.67,9.68,76450.0
2017-06-01 13:35:00,9.68,9.68,9.67,9.68,126000.0,9.68,9.68,9.67,9.68,126000.0
2017-06-01 13:40:00,9.68,9.68,9.68,9.68,321950.0,9.68,9.68,9.68,9.68,321950.0
2017-06-01 13:45:00,9.68,9.69,9.67,9.67,133250.0,9.68,9.69,9.67,9.67,133250.0
2017-06-01 13:50:00,9.68,9.68,9.68,9.68,119200.0,9.68,9.68,9.68,9.68,119200.0
2017-06-01 13:55:00,9.69,9.69,9.68,9.69,360150.0,9.69,9.69,9.68,9.69,360150.0
2017-06-01 14:00:00,9.68,9.68,9.67,9.67,95050.0,9.68,9.68,9.67,9.67,95050.0
2017-06-01 14:05:00,9.67,9.68,9.67,9.68,71950.0,9.67,9.68,9.67,9.68,71950.0
2017-06-01 14:10:00,9.68,9.68,9.68,9.68,83100.0,9.68,9.68,9.68,9.68,83100.0
2017-06-01 14:15:00,9.68,9.68,9.68,9.68,85000.0,9.68,9.68,9.68,9.68,85000.0
2017-06-01 14:20:00,9.68,9.68,9.67,9.67,188400.0,9.68,9.68,9.67,9.67,188400.0
2017-06-01 14:25:00,9.68,9.69,9.68,9.68,54900.0,9.68,9.69,9.68,9.68,54900.0
2017-06-01 14:30:00,9.68,9.68,9.66,9.66,314400.0,9.68,9.68,9.66,9.66,314400.0
2017-06-01 14:35:00,9.66,9.67,9.66,9.67,225200.0,9.66,9.67,9.66,9.67,225200.0
2017-06-01 14:40:00,9.67,9.68,9.67,9.67,285000.0,9.67,9.68,9.67,9.67,285000.0
2017-06-01 14:45:00,9.67,9.68,9.67,9.67,57450.0,9.67,9.68,9.67,9.67,57450.0
2017-06-01 14:50:00,9.68,9.68,9.67,9.68,83750.0,9.68,9.68,9.67,9.68,83750.0
2017-06-01 14:55:00,9.68,9.68,9.67,9.67,82400.0,9.68,9.68,9.67,9.67,82400.0
2017-06-01 15:00:00,9.67,9.67,9.67,9.67,30000.0,9.67,9.67,9.67,9.67,30000.0
2017-06-01 15:05:00,9.67,9.68,9.67,9.67,94950.0,9.67,9.68,9.67,9.67,94950.0
2017-06-01 15:10:00,9.68,9.68,9.68,9.68,86550.0,9.68,9.68,9.68,9.68,86550.0
2017-06-01 15:15:00,9.68,9.68,9.67,9.68,185000.0,9.68,9.68,9.67,9.68,185000.0
2017-06-01 15:20:00,9.68,9.68,9.67,9.68,30000.0,9.68,9.68,9.67,9.68,30000.0
2017-06-01 15:25:00,9.67,9.68,9.67,9.68,259450.0,9.67,9.68,9.67,9.68,259450.0
2017-06-01 15:30:00,9.68,9.68,9.67,9.68,555350.0,9.68,9.68,9.67,9.68,555350.0
2017-06-01 15:35:00,9.68,9.68,9.66,9.66,209350.0,9.68,9.68,9.66,9.66,209350.0
2017-06-01 15:40:00,9.67,9.68,9.67,9.67,249450.0,9.67,9.68,9.67,9.67,249450.0
2017-06-01 15:45:00,9.67,9.67,9.67,9.67,522950.0,9.67,9.67,9.67,9.67,522950.0
2017-06-01 15:50:00,9.67,9.67,9.67,9.67,480950.0,9.67,9.67,9.67,9.67,480950.0
2017-06-01 15:55:00,9.67,9.67,9.66,9.67,1621250.0,9.67,9.67,9.66,9.67,1621250.0
2017-06-02 09:30:00,9.7,9.75,9.69,9.74,1592700.0,9.7,9.75,9.69,9.74,1592700.0
2017-06-02 09:35:00,9.73,9.75,9.7,9.72,562450.0,9.73,9.75,9.7,9.72,562450.0
2017-06-02 09:40:00,9.72,9.74,9.7,9.7,574250.0,9.72,9.74,9.7,9.7,574250.0
2017-06-02 09:45:00,9.7,9.7,9.63,9.66,528000.0,9.7,9.7,9.63,9.66,528000.0
2017-06-02 09:50:00,9.66,9.67,9.65,9.66,85000.0,9.66,9.67,9.65,9.66,85000.0
2017-06-02 09:55:00,9.66,9.68,9.66,9.67,231000.0,9.66,9.68,9.66,9.67,231000.0
2017-06-02 10:00:00,9.67,9.69,9.67,9.67,620800.0,9.67,9.69,9.67,9.67,620800.0
2017-06-02 10:05:00,9.66,9.67,9.65,9.67,80000.0,9.66,9.67,9.65,9.67,80000.0
2017-06-02 10:10:00,9.66,9.68,9.66,9.68,197300.0,9.66,9.68,9.66,9.68,197300.0
2017-06-02 10:15:00,9.67,9.67,9.65,9.67,168550.0,9.67,9.67,9.65,9.67,168550.0
2017-06-02 10:20:00,9.67,9.67,9.65,9.66,745600.0,9.67,9.67,9.65,9.66,745600.0
2017-06-02 10:25:00,9.66,9.67,9.66,9.67,26800.0,9.66,9.67,9.66,9.67,26800.0
2017-06-02 10:30:00,9.67,9.68,9.67,9.67,131050.0,9.67,9.68,9.67,9.67,131050.0
2017-06-02 10:35:00,9.68,9.68,9.67,9.68,165000.0,9.68,9.68,9.67,9.68,165000.0
2017-06-02 10:40:00,9.68,9.68,9.67,9.68,152500.0,9.68,9.68,9.67,9.68,152500.0
2017-06-02 10:45:00,9.67,9.67,9.66,9.66,185650.0,9.67,9.67,9.66,9.66,185650.0
2017-06-02 10:50:00,9.66,9.66,9.65,9.66,186750.0,9.66,9.66,9.65,9.66,186750.0
2017-06-02 10:55:00,9.66,9.66,9.64,9.65,238400.0,9.66,9.66,9.64,9.65,238400.0
2017-06-02 11:00:00,9.65,9.68,9.65,9.66,320000.0,9.65,9.68,9.65,9.66,320000.0
2017-06-02 11:05:00,9.66,9.67,9.66,9.66,186150.0,9.66,9.67,9.66,9.66,186150.0
2017-06-02 11:10:00,9.66,9.67,9.66,9.66,65000.0,9.66,9.67,9.66,9.66,65000.0
2017-06-02 11:15:00,9.66,9.67,9.66,9.67,150750.0,9.66,9.67,9.66,9.67,150750.0
2017-06-02 11:20:00,9.67,9.67,9.66,9.67,206750.0,9.67,9.67,9.66,9.67,206750.0
2017-06-02 11:25:00,9.67,9.67,9.66,9.66,180000.0,9.67,9.67,9.66,9.66,180000.0
2017-06-02 11:30:00,9.66,9.66,9.65,9.66,45000.0,9.66,9.66,9.65,9.66,45000.0
2017-06-02 11:35:00,9.65,9.65,9.65,9.65,38750.0,9.65,9.65,9.65,9.65,38750.0
2017-06-02 11:40:00,9.65,9.66,9.65,9.66,30000.0,9.65,9.66,9.65,9.66,30000.0
2017-06-02 11:45:00,9.65,9.66,9.65,9.66,255750.0,9.65,9.66,9.65,9.66,255750.0
2017-06-02 11:50:00,9.67,9.67,9.66,9.67,185000.0,9.67,9.67,9.66,9.67,185000.0
2017-06-02 11:55:00,9.66,9.66,9.65,9.65,312450.0,9.66,9.66,9.65,9.65,312450.0
2017-06-02 12:00:00,9.65,9.65,9.63,9.64,360200.0,9.65,9.65,9.63,9.64,360200.0
2017-06-02 12:05:00,9.64,9.64,9.64,9.64,260000.0,9.64,9.64,9.64,9.64,260000.0
2017-06-02 12:10:00,9.64,9.64,9.64,9.64,67500.0,9.64,9.64,9.64,9.64,67500.0
2017-06-02 12:15:00,9.64,9.65,9.63,9.64,445350.0,9.64,9.65,9.63,9.64,445350.0
2017-06-02 12:20:00,9.64,9.64,9.63,9.64,89750.0,9.64,9.64,9.63,9.64,89750.0
2017-06-02 12:25:00,9.64,9.64,9.64,9.64,78000.0,9.64,9.64,9.64,9.64,78000.0
2017-06-02 12:30:00,9.64,9.64,9.63,9.64,45000.0,9.64,9.64,9.63,9.64,45000.0
2017-06-02 12:35:00,9.63,9.64,9.63,9.64,219450.0,9.63,9.64,9.63,9.64,219450.0
2017-06-02 12:40:00,9.64,9.64,9.63,9.64,95000.0,9.64,9.64,9.63,9.64,95000.0
2017-06-02 12:45:00,9.64,9.65,9.64,9.65,215750.0,9.64,9.65,9.64,9.65,215750.0
2017-06-02 12:50:00,9.66,9.66,9.65,9.66,63700.0,9.66,9.66,9.65,9.66,63700.0
2017-06-02 12:55:00,9.65,9.66,9.65,9.66,85000.0,9.65,9.66,9.65,9.66,85000.0
2017-06-02 13:00:00,9.66,9.66,9.65,9.65,80000.0,9.66,9.66,9.65,9.65,80000.0
2017-06-02 13:05:00,9.65,9.65,9.65,9.65,10000.0,9.65,9.65,9.65,9.65,10000.0
2017-06-02 13:10:00,9.65,9.65,9.64,9.65,140000.0,9.65,9.65,9.64,9.65,140000.0
2017-06-02 13:15:00,9.65,9.65,9.64,9.64,227500.0,9.65,9.65,9.64,9.64,227500.0
2017-06-02 13:20:00,9.65,9.65,9.64,9.65,240000.0,9.65,9.65,9.64,9.65,240000.0
2017-06-02 13:25:00,9.65,9.65,9.64,9.65,87500.0,9.65,9.65,9.64,9.65,87500.0
2017-06-02 13:30:00,9.65,9.65,9.65,9.65,46300.0,9.65,9.65,9.65,9.65,46300.0
2017-06-02 13:35:00,9.65,9.65,9.64,9.64,70550.0,9.65,9.65,9.64,9.64,70550.0
2017-06-02 13:40:00,9.64,9.64,9.64,9.64,145000.0,9.64,9.64,9.64,9.64,145000.0
2017-06-02 13:45:00,9.64,9.65,9.64,9.65,110950.0,9.64,9.65,9.64,9.65,110950.0
2017-06-02 13:50:00,9.65,9.65,9.64,9.64,55550.0,9.65,9.65,9.64,9.64,55550.0
2017-06-02 13:55:00,9.64,9.65,9.64,9.65,190000.0,9.64,9.65,9.64,9.65,190000.0
2017-06-02 14:00:00,9.65,9.67,9.65,9.66,147250.0,9.65,9.67,9.65,9.66,147250.0
2017-06-02 14:05:00,9.66,9.66,9.66,9.66,30000.0,9.66,9.66,9.66,9.66,30000.0
2017-06-02 14:10:00,9.66,9.66,9.65,9.65,216950.0,9.66,9.66,9.65,9.65,216950.0
2017-06-02 14:15:00,9.66,9.66,9.65,9.65,108850.0,9.66,9.66,9.65,9.65,108850.0
2017-06-02 14:20:00,9.66,9.66,9.65,9.65,70000.0,9.66,9.66,9.65,9.65,70000.0
2017-06-02 14:25:00,9.65,9.65,9.64,9.65,125050.0,9.65,9.65,9.64,9.65,125050.0
2017-06-02 14:30:00,9.65,9.65,9.63,9.64,89450.0,9.65,9.65,9.63,9.64,89450.0
2017-06-02 14:35:00,9.64,9.64,9.63,9.64,31300.0,9.64,9.64,9.63,9.64,31300.0
2017-06-02 14:40:00,9.63,9.64,9.63,9.64,50000.0,9.63,9.64,9.63,9.64,50000.0
2017-06-02 14:45:00,9.63,9.63,9.62,9.63,103400.0,9.63,9.63,9.62,9.63,103400.0
2017-06-02 14:50:00,9.63,9.63,9.62,9.63,194000.0,9.63,9.63,9.62,9.63,194000.0
2017-06-02 14:55:00,9.62,9.63,9.62,9.62,272850.0,9.62,9.63,9.62,9.62,272850.0
2017-06-02 15:00:00,9.62,9.63,9.62,9.63,160900.0,9.62,9.63,9.62,9.63,160900.0
2017-06-02 15:05:00,9.64,9.64,9.63,9.63,80000.0,9.64,9.64,9.63,9.63,80000.0
2017-06-02 15:10:00,9.63,9.64,9.63,9.64,177000.0,9.63,9.64,9.63,9.64,177000.0
2017-06-02 15:15:00,9.64,9.64,9.63,9.63,160200.0,9.64,9.64,9.63,9.63,160200.0
2017-06-02 15:20:00,9.63,9.64,9.63,9.64,134000.0,9.63,9.64,9.63,9.64,134000.0
2017-06-02 15:25:00,9.64,9.64,9.64,9.64,233950.0,9.64,9.64,9.64,9.64,233950.0
2017-06-02 15:30:00,9.64,9.64,9.63,9.63,144950.0,9.64,9.64,9.63,9.63,144950.0
2017-06-02 15:35:00,9.63,9.63,9.61,9.61,780100.0,9.63,9.63,9.61,9.61,780100.0
2017-06-02 15:40:00,9.61,9.62,9.58,9.59,1567150.0,9.61,9.62,9.58,9.59,1567150.0
2017-06-02 15:45:00,9.59,9.6,9.58,9.58,961500.0,9.59,9.6,9.58,9.58,961500.0
2017-06-02 15:50:00,9.58,9.6,9.58,9.58,966350.0,9.58,9.6,9.58,9.58,966350.0
2017-06-02 15:55:00,9.59,9.59,9.55,9.56,3084950.0,9.59,9.59,9.55,9.56,3084950.0
2017-06-05 09:30:00,9.56,9.58,9.54,9.55,353850.0,9.56,9.58,9.54,9.55,353850.0
2017-06-05 09:35:00,9.55,9.55,9.47,9.48,876750.0,9.55,9.55,9.47,9.48,876750.0
2017-06-05 09:40:00,9.48,9.52,9.48,9.49,513700.0,9.48,9.52,9.48,9.49,513700.0
2017-06-05 09:45:00,9.49,9.49,9.46,9.46,976050.0,9.49,9.49,9.46,9.46,976050.0
2017-06-05 09:50:00,9.46,9.46,9.42,9.45,778550.0,9.46,9.46,9.42,9.45,778550.0
2017-06-05 09:55:00,9.45,9.47,9.45,9.47,317500.0,9.45,9.47,9.45,9.47,317500.0
2017-06-05 10:00:00,9.48,9.5,9.46,9.48,400550.0,9.48,9.5,9.46,9.48,400550.0
2017-06-05 10:05:00,9.49,9.49,9.46,9.46,426050.0,9.49,9.49,9.46,9.46,426050.0
2017-06-05 10:10:00,9.46,9.47,9.43,9.43,554650.0,9.46,9.47,9.43,9.43,554650.0
2017-06-05 10:15:00,9.44,9.48,9.43,9.46,559050.0,9.44,9.48,9.43,9.46,559050.0
2017-06-05 10:20:00,9.46,9.47,9.44,9.46,375700.0,9.46,9.47,9.44,9.46,375700.0
2017-06-05 10:25:00,9.46,9.47,9.46,9.46,418100.0,9.46,9.47,9.46,9.46,418100.0
2017-06-05 10:30:00,9.46,9.47,9.46,9.47,170250.0,9.46,9.47,9.46,9.47,170250.0
2017-06-05 10:35:00,9.47,9.47,9.45,9.46,90000.0,9.47,9.47,9.45,9.46,90000.0
2017-06-05 10:40:00,9.45,9.45,9.44,9.45,265900.0,9.45,9.45,9.44,9.45,265900.0
2017-06-05 10:45:00,9.45,9.45,9.44,9.45,102500.0,9.45,9.45,9.44,9.45,102500.0
2017-06-05 10:50:00,9.45,9.45,9.43,9.43,1019850.0,9.45,9.45,9.43,9.43,1019850.0
2017-06-05 10:55:00,9.44,9.44,9.43,9.44,260350.0,9.44,9.44,9.43,9.44,260350.0
2017-06-05 11:00:00,9.44,9.44,9.44,9.44,195000.0,9.44,9.44,9.44,9.44,195000.0
2017-06-05 11:05:00,9.44,9.44,9.44,9.44,368050.0,9.44,9.44,9.44,9.44,368050.0
2017-06-05 11:10:00,9.44,9.44,9.43,9.44,696200.0,9.44,9.44,9.43,9.44,696200.0
2017-06-05 11:15:00,9.44,9.45,9.44,9.45,225600.0,9.44,9.45,9.44,9.45,225600.0
2017-06-05 11:20:00,9.44,9.45,9.44,9.44,107500.0,9.44,9.45,9.44,9.44,107500.0
2017-06-05 11:25:00,9.45,9.45,9.44,9.44,315000.0,9.45,9.45,9.44,9.44,315000.0
2017-06-05 11:30:00,9.44,9.44,9.44,9.44,344150.0,9.44,9.44,9.44,9.44,344150.0
2017-06-05 11:35:00,9.44,9.45,9.44,9.45,420000.0,9.44,9.45,9.44,9.45,420000.0
2017-06-05 11:40:00,9.45,9.47,9.45,9.46,344000.0,9.45,9.47,9.45,9.46,344000.0
2017-06-05 11:45:00,9.47,9.48,9.47,9.48,325450.0,9.47,9.48,9.47,9.48,325450.0
2017-06-05 11:50:00,9.48,9.48,9.47,9.47,309900.0,9.48,9.48,9.47,9.47,309900.0
2017-06-05 11:55:00,9.47,9.48,9.46,9.46,366450.0,9.47,9.48,9.46,9.46,366450.0
2017-06-05 12:00:00,9.47,9.47,9.46,9.46,427400.0,9.47,9.47,9.46,9.46,427400.0
2017-06-05 12:05:00,9.47,9.47,9.46,9.46,416900.0,9.47,9.47,9.46,9.46,416900.0
2017-06-05 12:10:00,9.46,9.46,9.44,9.45,484700.0,9.46,9.46,9.44,9.45,484700.0
2017-06-05 12:15:00,9.45,9.47,9.45,9.45,309450.0,9.45,9.47,9.45,9.45,309450.0
2017-06-05 12:20:00,9.45,9.46,9.44,9.45,381200.0,9.45,9.46,9.44,9.45,381200.0
2017-06-05 12:25:00,9.45,9.46,9.45,9.45,238350.0,9.45,9.46,9.45,9.45,238350.0
2017-06-05 12:30:00,9.45,9.46,9.44,9.45,480300.0,9.45,9.46,9.44,9.45,480300.0
2017-06-05 12:35:00,9.45,9.46,9.44,9.45,535250.0,9.45,9.46,9.44,9.45,535250.0
2017-06-05 12:40:00,9.45,9.46,9.45,9.45,298800.0,9.45,9.46,9.45,9.45,298800.0
2017-06-05 12:45:00,9.45,9.46,9.45,9.46,126300.0,9.45,9.46,9.45,9.46,126300.0
2017-06-05 12:50:00,9.46,9.46,9.44,9.45,444450.0,9.46,9.46,9.44,9.45,444450.0
2017-06-05 12:55:00,9.45,9.45,9.44,9.44,309750.0,9.45,9.45,9.44,9.44,309750.0
2017-06-05 13:00:00,9.45,9.46,9.45,9.45,606850.0,9.45,9.46,9.45,9.45,606850.0
2017-06-05 13:05:00,9.45,9.45,9.45,9.45,276850.0,9.45,9.45,9.45,9.45,276850.0
2017-06-05 13:10:00,9.45,9.46,9.45,9.45,346950.0,9.45,9.46,9.45,9.45,346950.0
2017-06-05 13:15:00,9.45,9.45,9.44,9.45,416550.0,9.45,9.45,9.44,9.45,416550.0
2017-06-05 13:20:00,9.45,9.45,9.45,9.45,27500.0,9.45,9.45,9.45,9.45,27500.0
2017-06-05 13:25:00,9.45,9.45,9.45,9.45,217050.0,9.45,9.45,9.45,9.45,217050.0
2017-06-05 13:30:00,9.45,9.46,9.45,9.46,75000.0,9.45,9.46,9.45,9.46,75000.0
2017-06-05 13:35:00,9.46,9.46,9.46,9.46,15000.0,9.46,9.46,9.46,9.46,15000.0
2017-06-05 13:40:00,9.46,9.46,9.45,9.45,204850.0,9.46,9.46,9.45,9.45,204850.0
2017-06-05 13:45:00,9.45,9.46,9.45,9.45,40000.0,9.45,9.46,9.45,9.45,40000.0
2017-06-05 13:50:00,9.46,9.46,9.45,9.46,115100.0,9.46,9.46,9.45,9.46,115100.0
2017-06-05 13:55:00,9.46,9.46,9.45,9.45,60750.0,9.46,9.46,9.45,9.45,60750.0
2017-06-05 14:00:00,9.45,9.46,9.45,9.45,425450.0,9.45,9.46,9.45,9.45,425450.0
2017-06-05 14:05:00,9.45,9.45,9.45,9.45,20000.0,9.45,9.45,9.45,9.45,20000.0
2017-06-05 14:10:00,9.45,9.46,9.45,9.46,206700.0,9.45,9.46,9.45,9.46,206700.0
2017-06-05 14:15:00,9.45,9.45,9.45,9.45,139400.0,9.45,9.45,9.45,9.45,139400.0
2017-06-05 14:20:00,9.45,9.45,9.45,9.45,85000.0,9.45,9.45,9.45,9.45,85000.0
2017-06-05 14:25:00,9.45,9.46,9.45,9.46,527400.0,9.45,9.46,9.45,9.46,527400.0
2017-06-05 14:30:00,9.45,9.46,9.45,9.45,254300.0,9.45,9.46,9.45,9.45,254300.0
2017-06-05 14:35:00,9.45,9.45,9.45,9.45,115900.0,9.45,9.45,9.45,9.45,115900.0
2017-06-05 14:40:00,9.46,9.46,9.45,9.45,85000.0,9.46,9.46,9.45,9.45,85000.0
2017-06-05 14:45:00,9.45,9.46,9.45,9.46,198000.0,9.45,9.46,9.45,9.46,198000.0
2017-06-05 14:50:00,9.46,9.47,9.46,9.47,233250.0,9.46,9.47,9.46,9.47,233250.0
2017-06-05 14:55:00,9.47,9.47,9.46,9.46,285000.0,9.47,9.47,9.46,9.46,285000.0
2017-06-05 15:00:00,9.46,9.46,9.46,9.46,222900.0,9.46,9.46,9.46,9.46,222900.0
2017-06-05 15:05:00,9.46,9.46,9.46,9.46,231050.0,9.46,9.46,9.46,9.46,231050.0
2017-06-05 15:10:00,9.46,9.47,9.46,9.46,238450.0,9.46,9.47,9.46,9.46,238450.0
2017-06-05 15:15:00,9.46,9.47,9.46,9.47,145000.0,9.46,9.47,9.46,9.47,145000.0
2017-06-05 15:20:00,9.47,9.47,9.45,9.46,275250.0,9.47,9.47,9.45,9.46,275250.0
2017-06-05 15:25:00,9.45,9.46,9.45,9.45,262950.0,9.45,9.46,9.45,9.45,262950.0
2017-06-05 15:30:00,9.45,9.46,9.45,9.45,309250.0,9.45,9.46,9.45,9.45,309250.0
2017-06-05 15:35:00,9.45,9.46,9.45,9.46,267750.0,9.45,9.46,9.45,9.46,267750.0
2017-06-05 15:40:00,9.46,9.46,9.45,9.46,373400.0,9.46,9.46,9.45,9.46,373400.0
2017-06-05 15:45:00,9.46,9.46,9.45,9.45,339700.0,9.46,9.46,9.45,9.45,339700.0
2017-06-05 15:50:00,9.45,9.45,9.44,9.44,539500.0,9.45,9.45,9.44,9.44,539500.0
2017-06-05 15:55:00,9.44,9.45,9.44,9.45,1163550.0,9.44,9.45,9.44,9.45,1163550.0
2017-06-06 09:30:00,9.42,9.42,9.38,9.4,1030150.0,9.42,9.42,9.38,9.4,1030150.0
2017-06-06 09:35:00,9.4,9.42,9.38,9.42,286200.0,9.4,9.42,9.38,9.42,286200.0
2017-06-06 09:40:00,9.42,9.44,9.41,9.43,457000.0,9.42,9.44,9.41,9.43,457000.0
2017-06-06 09:45:00,9.43,9.44,9.42,9.43,235000.0,9.43,9.44,9.42,9.43,235000.0
2017-06-06 09:50:00,9.44,9.44,9.43,9.44,126250.0,9.44,9.44,9.43,9.44,126250.0
2017-06-06 09:55:00,9.43,9.46,9.43,9.45,745700.0,9.43,9.46,9.43,9.45,745700.0
2017-06-06 10:00:00,9.46,9.46,9.44,9.44,245000.0,9.46,9.46,9.44,9.44,245000.0
2017-06-06 10:05:00,9.44,9.46,9.44,9.44,269550.0,9.44,9.46,9.44,9.44,269550.0
2017-06-06 10:10:00,9.44,9.44,9.43,9.44,229750.0,9.44,9.44,9.43,9.44,229750.0
2017-06-06 10:15:00,9.44,9.44,9.44,9.44,77700.0,9.44,9.44,9.44,9.44,77700.0
2017-06-06 10:20:00,9.44,9.44,9.43,9.44,723450.0,9.44,9.44,9.43,9.44,723450.0
2017-06-06 10:25:00,9.43,9.44,9.43,9.44,242650.0,9.43,9.44,9.43,9.44,242650.0
2017-06-06 10:30:00,9.44,9.44,9.42,9.43,275600.0,9.44,9.44,9.42,9.43,275600.0
2017-06-06 10:35:00,9.43,9.44,9.42,9.43,148100.0,9.43,9.44,9.42,9.43,148100.0
2017-06-06 10:40:00,9.43,9.43,9.42,9.43,225900.0,9.43,9.43,9.42,9.43,225900.0
2017-06-06 10:45:00,9.43,9.43,9.42,9.43,90000.0,9.43,9.43,9.42,9.43,90000.0
2017-06-06 10:50:00,9.43,9.44,9.43,9.43,230300.0,9.43,9.44,9.43,9.43,230300.0
2017-06-06 10:55:00,9.43,9.43,9.41,9.41,188450.0,9.43,9.43,9.41,9.41,188450.0
2017-06-06 11:00:00,9.42,9.42,9.41,9.42,90000.0,9.42,9.42,9.41,9.42,90000.0
2017-06-06 11:05:00,9.41,9.42,9.41,9.41,162350.0,9.41,9.42,9.41,9.41,162350.0
2017-06-06 11:10:00,9.41,9.42,9.41,9.41,170700.0,9.41,9.42,9.41,9.41,170700.0
2017-06-06 11:15:00,9.42,9.42,9.41,9.41,266200.0,9.42,9.42,9.41,9.41,266200.0
2017-06-06 11:20:00,9.41,9.42,9.41,9.42,147500.0,9.41,9.42,9.41,9.42,147500.0
2017-06-06 11:25:00,9.42,9.42,9.42,9.42,165100.0,9.42,9.42,9.42,9.42,165100.0
2017-06-06 11:30:00,9.42,9.42,9.42,9.42,130250.0,9.42,9.42,9.42,9.42,130250.0
2017-06-06 11:35:00,9.42,9.43,9.42,9.42,262400.0,9.42,9.43,9.42,9.42,262400.0
2017-06-06 11:40:00,9.43,9.43,9.42,9.42,130000.0,9.43,9.43,9.42,9.42,130000.0
2017-06-06 11:45:00,9.42,9.43,9.42,9.43,95000.0,9.42,9.43,9.42,9.43,95000.0
2017-06-06 11:50:00,9.43,9.43,9.42,9.42,45000.0,9.43,9.43,9.42,9.42,45000.0
2017-06-06 11:55:00,9.43,9.43,9.42,9.42,125000.0,9.43,9.43,9.42,9.42,125000.0
2017-06-06 12:00:00,9.42,9.42,9.42,9.42,35000.0,9.42,9.42,9.42,9.42,35000.0
2017-06-06 12:05:00,9.42,9.42,9.42,9.42,100000.0,9.42,9.42,9.42,9.42,100000.0
2017-06-06 12:10:00,9.42,9.43,9.41,9.43,454200.0,9.42,9.43,9.41,9.43,454200.0
2017-06-06 12:15:00,9.43,9.45,9.43,9.44,294700.0,9.43,9.45,9.43,9.44,294700.0
2017-06-06 12:20:00,9.44,9.44,9.43,9.44,50000.0,9.44,9.44,9.43,9.44,50000.0
2017-06-06 12:25:00,9.44,9.45,9.44,9.44,25000.0,9.44,9.45,9.44,9.44,25000.0
2017-06-06 12:30:00,9.44,9.45,9.44,9.45,163000.0,9.44,9.45,9.44,9.45,163000.0
2017-06-06 12:35:00,9.45,9.46,9.45,9.46,446050.0,9.45,9.46,9.45,9.46,446050.0
2017-06-06 12:40:00,9.46,9.46,9.45,9.45,407900.0,9.46,9.46,9.45,9.45,407900.0
2017-06-06 12:45:00,9.46,9.47,9.45,9.46,324900.0,9.46,9.47,9.45,9.46,324900.0
2017-06-06 12:50:00,9.46,9.48,9.46,9.48,278300.0,9.46,9.48,9.46,9.48,278300.0
2017-06-06 12:55:00,9.48,9.49,9.48,9.49,332800.0,9.48,9.49,9.48,9.49,332800.0
2017-06-06 13:00:00,9.48,9.48,9.47,9.47,185000.0,9.48,9.48,9.47,9.47,185000.0
2017-06-06 13:05:00,9.47,9.47,9.46,9.46,215000.0,9.47,9.47,9.46,9.46,215000.0
2017-06-06 13:10:00,9.46,9.47,9.46,9.47,99600.0,9.46,9.47,9.46,9.47,99600.0
2017-06-06 13:15:00,9.46,9.47,9.46,9.47,60000.0,9.46,9.47,9.46,9.47,60000.0
2017-06-06 13:20:00,9.47,9.47,9.46,9.46,125150.0,9.47,9.47,9.46,9.46,125150.0
2017-06-06 13:25:00,9.47,9.47,9.46,9.47,67650.0,9.47,9.47,9.46,9.47,67650.0
2017-06-06 13:30:00,9.47,9.47,9.47,9.47,217750.0,9.47,9.47,9.47,9.47,217750.0
2017-06-06 13:35:00,9.46,9.47,9.46,9.46,262600.0,9.46,9.47,9.46,9.46,262600.0
2017-06-06 13:40:00,9.45,9.46,9.45,9.46,79750.0,9.45,9.46,9.45,9.46,79750.0
2017-06-06 13:45:00,9.46,9.46,9.46,9.46,55000.0,9.46,9.46,9.46,9.46,55000.0
2017-06-06 13:50:00,9.46,9.46,9.46,9.46,58150.0,9.46,9.46,9.46,9.46,58150.0
2017-06-06 13:55:00,9.46,9.46,9.45,9.46,176300.0,9.46,9.46,9.45,9.46,176300.0
2017-06-06 14:00:00,9.45,9.46,9.44,9.45,311950.0,9.45,9.46,9.44,9.45,311950.0
2017-06-06 14:05:00,9.45,9.45,9.45,9.45,228050.0,9.45,9.45,9.45,9.45,228050.0
2017-06-06 14:10:00,9.45,9.46,9.45,9.46,105000.0,9.45,9.46,9.45,9.46,105000.0
2017-06-06 14:15:00,9.46,9.47,9.45,9.47,204850.0,9.46,9.47,9.45,9.47,204850.0
2017-06-06 14:20:00,9.47,9.47,9.45,9.45,535000.0,9.47,9.47,9.45,9.45,535000.0
2017-06-06 14:25:00,9.46,9.46,9.45,9.46,430050.0,9.46,9.46,9.45,9.46,430050.0
2017-06-06 14:30:00,9.46,9.46,9.45,9.45,85000.0,9.46,9.46,9.45,9.45,85000.0
2017-06-06 14:35:00,9.46,9.46,9.45,9.46,320000.0,9.46,9.46,9.45,9.46,320000.0
2017-06-06 14:40:00,9.46,9.46,9.46,9.46,222500.0,9.46,9.46,9.46,9.46,222500.0
2017-06-06 14:45:00,9.46,9.46,9.45,9.45,350250.0,9.46,9.46,9.45,9.45,350250.0
2017-06-06 14:50:00,9.45,9.46,9.45,9.46,319600.0,9.45,9.46,9.45,9.46,319600.0
2017-06-06 14:55:00,9.46,9.46,9.45,9.46,150650.0,9.46,9.46,9.45,9.46,150650.0
2017-06-06 15:00:00,9.46,9.46,9.44,9.45,314700.0,9.46,9.46,9.44,9.45,314700.0
2017-06-06 15:05:00,9.45,9.45,9.45,9.45,273800.0,9.45,9.45,9.45,9.45,273800.0
2017-06-06 15:10:00,9.45,9.45,9.44,9.44,175100.0,9.45,9.45,9.44,9.44,175100.0
2017-06-06 15:15:00,9.44,9.45,9.44,9.45,345150.0,9.44,9.45,9.44,9.45,345150.0
2017-06-06 15:20:00,9.45,9.45,9.44,9.44,322450.0,9.45,9.45,9.44,9.44,322450.0
2017-06-06 15:25:00,9.45,9.45,9.44,9.45,146150.0,9.45,9.45,9.44,9.45,146150.0
2017-06-06 15:30:00,9.45,9.45,9.43,9.43,276100.0,9.45,9.45,9.43,9.43,276100.0
2017-06-06 15:35:00,9.44,9.45,9.43,9.44,230950.0,9.44,9.45,9.43,9.44,230950.0
2017-06-06 15:40:00,9.45,9.45,9.44,9.45,197500.0,9.45,9.45,9.44,9.45,197500.0
2017-06-06 15:45:00,9.45,9.45,9.42,9.42,388250.0,9.45,9.45,9.42,9.42,388250.0
2017-06-06 15:50:00,9.43,9.43,9.42,9.42,857550.0,9.43,9.43,9.42,9.42,857550.0
2017-06-06 15:55:00,9.42,9.42,9.41,9.41,2131700.0,9.42,9.42,9.41,9.41,2131700.0
2017-06-07 09:30:00,9.4,9.43,9.37,9.38,471950.0,9.4,9.43,9.37,9.38,471950.0
2017-06-07 09:35:00,9.37,9.41,9.37,9.4,873850.0,9.37,9.41,9.37,9.4,873850.0
2017-06-07 09:40:00,9.4,9.4,9.37,9.38,343800.0,9.4,9.4,9.37,9.38,343800.0
2017-06-07 09:45:00,9.38,9.38,9.36,9.37,424650.0,9.38,9.38,9.36,9.37,424650.0
2017-06-07 09:50:00,9.37,9.37,9.35,9.35,368800.0,9.37,9.37,9.35,9.35,368800.0
2017-06-07 09:55:00,9.36,9.36,9.32,9.33,476350.0,9.36,9.36,9.32,9.33,476350.0
2017-06-07 10:00:00,9.33,9.36,9.32,9.35,810750.0,9.33,9.36,9.32,9.35,810750.0
2017-06-07 10:05:00,9.35,9.37,9.35,9.36,235000.0,9.35,9.37,9.35,9.36,235000.0
2017-06-07 10:10:00,9.36,9.36,9.33,9.34,373750.0,9.36,9.36,9.33,9.34,373750.0
2017-06-07 10:15:00,9.35,9.35,9.31,9.32,769550.0,9.35,9.35,9.31,9.32,769550.0
2017-06-07 10:20:00,9.31,9.32,9.27,9.3,2805950.0,9.31,9.32,9.27,9.3,2805950.0
2017-06-07 10:25:00,9.3,9.32,9.29,9.29,1212850.0,9.3,9.32,9.29,9.29,1212850.0
2017-06-07 10:30:00,9.29,9.29,9.26,9.27,1016850.0,9.29,9.29,9.26,9.27,1016850.0
2017-06-07 10:35:00,9.27,9.28,9.26,9.27,218850.0,9.27,9.28,9.26,9.27,218850.0
2017-06-07 10:40:00,9.27,9.28,9.26,9.27,633700.0,9.27,9.28,9.26,9.27,633700.0
2017-06-07 10:45:00,9.27,9.29,9.27,9.29,210850.0,9.27,9.29,9.27,9.29,210850.0
2017-06-07 10:50:00,9.29,9.29,9.27,9.28,382600.0,9.29,9.29,9.27,9.28,382600.0
2017-06-07 10:55:00,9.27,9.28,9.27,9.27,208250.0,9.27,9.28,9.27,9.27,208250.0
2017-06-07 11:00:00,9.27,9.27,9.26,9.26,249000.0,9.27,9.27,9.26,9.26,249000.0
2017-06-07 11:05:00,9.26,9.26,9.24,9.26,878950.0,9.26,9.26,9.24,9.26,878950.0
2017-06-07 11:10:00,9.26,9.26,9.23,9.23,693350.0,9.26,9.26,9.23,9.23,693350.0
2017-06-07 11:15:00,9.23,9.24,9.2,9.21,1422050.0,9.23,9.24,9.2,9.21,1422050.0
2017-06-07 11:20:00,9.21,9.23,9.21,9.22,564600.0,9.21,9.23,9.21,9.22,564600.0
2017-06-07 11:25:00,9.21,9.24,9.21,9.24,627850.0,9.21,9.24,9.21,9.24,627850.0
2017-06-07 11:30:00,9.24,9.24,9.21,9.23,482300.0,9.24,9.24,9.21,9.23,482300.0
2017-06-07 11:35:00,9.24,9.25,9.23,9.24,446500.0,9.24,9.25,9.23,9.24,446500.0
2017-06-07 11:40:00,9.25,9.25,9.23,9.24,376150.0,9.25,9.25,9.23,9.24,376150.0
2017-06-07 11:45:00,9.24,9.26,9.23,9.24,961500.0,9.24,9.26,9.23,9.24,961500.0
2017-06-07 11:50:00,9.24,9.25,9.23,9.25,849700.0,9.24,9.25,9.23,9.25,849700.0
2017-06-07 11:55:00,9.25,9.25,9.23,9.24,301900.0,9.25,9.25,9.23,9.24,301900.0
2017-06-07 12:00:00,9.23,9.24,9.23,9.24,266950.0,9.23,9.24,9.23,9.24,266950.0
2017-06-07 12:05:00,9.25,9.25,9.24,9.25,254000.0,9.25,9.25,9.24,9.25,254000.0
2017-06-07 12:10:00,9.25,9.26,9.25,9.25,203100.0,9.25,9.26,9.25,9.25,203100.0
2017-06-07 12:15:00,9.26,9.26,9.25,9.26,569450.0,9.26,9.26,9.25,9.26,569450.0
2017-06-07 12:20:00,9.26,9.27,9.24,9.26,368500.0,9.26,9.27,9.24,9.26,368500.0
2017-06-07 12:25:00,9.25,9.26,9.25,9.25,27500.0,9.25,9.26,9.25,9.25,27500.0
2017-06-07 12:30:00,9.25,9.25,9.24,9.25,255900.0,9.25,9.25,9.24,9.25,255900.0
2017-06-07 12:35:00,9.25,9.25,9.24,9.24,90000.0,9.25,9.25,9.24,9.24,90000.0
2017-06-07 12:40:00,9.24,9.24,9.22,9.22,430150.0,9.24,9.24,9.22,9.22,430150.0
2017-06-07 12:45:00,9.22,9.23,9.21,9.23,831900.0,9.22,9.23,9.21,9.23,831900.0
2017-06-07 12:50:00,9.23,9.23,9.22,9.23,303650.0,9.23,9.23,9.22,9.23,303650.0
2017-06-07 12:55:00,9.23,9.23,9.22,9.22,145000.0,9.23,9.23,9.22,9.22,145000.0
2017-06-07 13:00:00,9.22,9.22,9.21,9.21,288450.0,9.22,9.22,9.21,9.21,288450.0
2017-06-07 13:05:00,9.22,9.22,9.2,9.2,192350.0,9.22,9.22,9.2,9.2,192350.0
2017-06-07 13:10:00,9.21,9.21,9.2,9.2,690600.0,9.21,9.21,9.2,9.2,690600.0
2017-06-07 13:15:00,9.2,9.2,9.19,9.2,578450.0,9.2,9.2,9.19,9.2,578450.0
2017-06-07 13:20:00,9.2,9.22,9.2,9.22,330400.0,9.2,9.22,9.2,9.22,330400.0
2017-06-07 13:25:00,9.22,9.24,9.22,9.24,138500.0,9.22,9.24,9.22,9.24,138500.0
2017-06-07 13:30:00,9.23,9.24,9.23,9.23,550400.0,9.23,9.24,9.23,9.23,550400.0
2017-06-07 13:35:00,9.23,9.23,9.22,9.23,462650.0,9.23,9.23,9.22,9.23,462650.0
2017-06-07 13:40:00,9.23,9.23,9.22,9.22,100000.0,9.23,9.23,9.22,9.22,100000.0
2017-06-07 13:45:00,9.22,9.23,9.22,9.22,120000.0,9.22,9.23,9.22,9.22,120000.0
2017-06-07 13:50:00,9.22,9.23,9.21,9.23,235050.0,9.22,9.23,9.21,9.23,235050.0
2017-06-07 13:55:00,9.23,9.24,9.23,9.24,172200.0,9.23,9.24,9.23,9.24,172200.0
2017-06-07 14:00:00,9.24,9.24,9.22,9.23,77500.0,9.24,9.24,9.22,9.23,77500.0
2017-06-07 14:05:00,9.23,9.24,9.23,9.24,237750.0,9.23,9.24,9.23,9.24,237750.0
2017-06-07 14:10:00,9.24,9.24,9.23,9.23,102200.0,9.24,9.24,9.23,9.23,102200.0
2017-06-07 14:15:00,9.23,9.23,9.22,9.22,164100.0,9.23,9.23,9.22,9.22,164100.0
2017-06-07 14:20:00,9.22,9.23,9.22,9.22,236600.0,9.22,9.23,9.22,9.22,236600.0
2017-06-07 14:25:00,9.22,9.23,9.22,9.22,195000.0,9.22,9.23,9.22,9.22,195000.0
2017-06-07 14:30:00,9.22,9.23,9.22,9.22,254200.0,9.22,9.23,9.22,9.22,254200.0
2017-06-07 14:35:00,9.22,9.23,9.22,9.23,100850.0,9.22,9.23,9.22,9.23,100850.0
2017-06-07 14:40:00,9.23,9.23,9.22,9.23,403850.0,9.23,9.23,9.22,9.23,403850.0
2017-06-07 14:45:00,9.22,9.23,9.22,9.23,457850.0,9.22,9.23,9.22,9.23,457850.0
2017-06-07 14:50:00,9.23,9.23,9.22,9.23,406900.0,9.23,9.23,9.22,9.23,406900.0
2017-06-07 14:55:00,9.22,9.23,9.22,9.22,567950.0,9.22,9.23,9.22,9.22,567950.0
2017-06-07 15:00:00,9.22,9.22,9.22,9.22,554000.0,9.22,9.22,9.22,9.22,554000.0
2017-06-07 15:05:00,9.22,9.23,9.21,9.23,617850.0,9.22,9.23,9.21,9.23,617850.0
2017-06-07 15:10:00,9.22,9.23,9.21,9.22,318950.0,9.22,9.23,9.21,9.22,318950.0
2017-06-07 15:15:00,9.22,9.23,9.22,9.22,337200.0,9.22,9.23,9.22,9.22,337200.0
2017-06-07 15:20:00,9.22,9.23,9.22,9.22,486900.0,9.22,9.23,9.22,9.22,486900.0
2017-06-07 15:25:00,9.22,9.23,9.22,9.23,530400.0,9.22,9.23,9.22,9.23,530400.0
2017-06-07 15:30:00,9.23,9.23,9.22,9.22,394650.0,9.23,9.23,9.22,9.22,394650.0
2017-06-07 15:35:00,9.22,9.24,9.22,9.24,817750.0,9.22,9.24,9.22,9.24,817750.0
2017-06-07 15:40:00,9.24,9.26,9.24,9.26,895900.0,9.24,9.26,9.24,9.26,895900.0
2017-06-07 15:45:00,9.26,9.27,9.25,9.26,1078000.0,9.26,9.27,9.25,9.26,1078000.0
2017-06-07 15:50:00,9.26,9.26,9.25,9.26,1232250.0,9.26,9.26,9.25,9.26,1232250.0
2017-06-07 15:55:00,9.26,9.26,9.23,9.24,1967800.0,9.26,9.26,9.23,9.24,1967800.0
2017-06-08 09:30:00,9.22,9.24,9.2,9.21,443450.0,9.22,9.24,9.2,9.21,443450.0
2017-06-08 09:35:00,9.23,9.23,9.16,9.22,903150.0,9.23,9.23,9.16,9.22,903150.0
2017-06-08 09:40:00,9.23,9.23,9.19,9.2,310100.0,9.23,9.23,9.19,9.2,310100.0
2017-06-08 09:45:00,9.18,9.19,9.16,9.19,840900.0,9.18,9.19,9.16,9.19,840900.0
2017-06-08 09:50:00,9.18,9.19,9.16,9.17,488100.0,9.18,9.19,9.16,9.17,488100.0
2017-06-08 09:55:00,9.17,9.17,9.14,9.16,735000.0,9.17,9.17,9.14,9.16,735000.0
2017-06-08 10:00:00,9.15,9.18,9.15,9.17,500150.0,9.15,9.18,9.15,9.17,500150.0
2017-06-08 10:05:00,9.18,9.18,9.15,9.15,344100.0,9.18,9.18,9.15,9.15,344100.0
2017-06-08 10:10:00,9.15,9.18,9.15,9.18,527000.0,9.15,9.18,9.15,9.18,527000.0
2017-06-08 10:15:00,9.19,9.21,9.19,9.21,249050.0,9.19,9.21,9.19,9.21,249050.0
2017-06-08 10:20:00,9.2,9.21,9.18,9.2,546100.0,9.2,9.21,9.18,9.2,546100.0
2017-06-08 10:25:00,9.2,9.2,9.15,9.15,955700.0,9.2,9.2,9.15,9.15,955700.0
2017-06-08 10:30:00,9.16,9.18,9.15,9.17,282350.0,9.16,9.18,9.15,9.17,282350.0
2017-06-08 10:35:00,9.18,9.2,9.17,9.2,369300.0,9.18,9.2,9.17,9.2,369300.0
2017-06-08 10:40:00,9.2,9.22,9.19,9.2,350850.0,9.2,9.22,9.19,9.2,350850.0
2017-06-08 10:45:00,9.21,9.23,9.2,9.22,266950.0,9.21,9.23,9.2,9.22,266950.0
2017-06-08 10:50:00,9.22,9.23,9.21,9.21,105000.0,9.22,9.23,9.21,9.21,105000.0
2017-06-08 10:55:00,9.21,9.22,9.19,9.21,390000.0,9.21,9.22,9.19,9.21,390000.0
2017-06-08 11:00:00,9.21,9.21,9.18,9.19,317450.0,9.21,9.21,9.18,9.19,317450.0
2017-06-08 11:05:00,9.19,9.2,9.18,9.2,403250.0,9.19,9.2,9.18,9.2,403250.0
2017-06-08 11:10:00,9.2,9.22,9.2,9.22,500750.0,9.2,9.22,9.2,9.22,500750.0
2017-06-08 11:15:00,9.21,9.22,9.2,9.22,609900.0,9.21,9.22,9.2,9.22,609900.0
2017-06-08 11:20:00,9.21,9.23,9.21,9.23,385800.0,9.21,9.23,9.21,9.23,385800.0
2017-06-08 11:25:00,9.23,9.24,9.22,9.24,264050.0,9.23,9.24,9.22,9.24,264050.0
2017-06-08 11:30:00,9.25,9.26,9.24,9.25,581500.0,9.25,9.26,9.24,9.25,581500.0
2017-06-08 11:35:00,9.25,9.26,9.25,9.26,213750.0,9.25,9.26,9.25,9.26,213750.0
2017-06-08 11:40:00,9.26,9.27,9.25,9.26,435000.0,9.26,9.27,9.25,9.26,435000.0
2017-06-08 11:45:00,9.25,9.27,9.25,9.27,487300.0,9.25,9.27,9.25,9.27,487300.0
2017-06-08 11:50:00,9.27,9.29,9.27,9.29,150350.0,9.27,9.29,9.27,9.29,150350.0
2017-06-08 11:55:00,9.29,9.29,9.27,9.29,550000.0,9.29,9.29,9.27,9.29,550000.0
2017-06-08 12:00:00,9.29,9.29,9.28,9.28,147500.0,9.29,9.29,9.28,9.28,147500.0
2017-06-08 12:05:00,9.28,9.28,9.26,9.27,326500.0,9.28,9.28,9.26,9.27,326500.0
2017-06-08 12:10:00,9.27,9.28,9.27,9.28,220000.0,9.27,9.28,9.27,9.28,220000.0
2017-06-08 12:15:00,9.28,9.28,9.28,9.28,115000.0,9.28,9.28,9.28,9.28,115000.0
2017-06-08 12:20:00,9.28,9.28,9.26,9.26,265300.0,9.28,9.28,9.26,9.26,265300.0
2017-06-08 12:25:00,9.26,9.27,9.26,9.26,145900.0,9.26,9.27,9.26,9.26,145900.0
2017-06-08 12:30:00,9.26,9.27,9.26,9.26,153150.0,9.26,9.27,9.26,9.26,153150.0
2017-06-08 12:35:00,9.25,9.25,9.24,9.25,316550.0,9.25,9.25,9.24,9.25,316550.0
2017-06-08 12:40:00,9.24,9.26,9.23,9.26,139850.0,9.24,9.26,9.23,9.26,139850.0
2017-06-08 12:45:00,9.25,9.26,9.25,9.25,304500.0,9.25,9.26,9.25,9.25,304500.0
2017-06-08 12:50:00,9.25,9.26,9.25,9.26,128000.0,9.25,9.26,9.25,9.26,128000.0
2017-06-08 12:55:00,9.26,9.26,9.25,9.26,69800.0,9.26,9.26,9.25,9.26,69800.0
2017-06-08 13:00:00,9.26,9.26,9.25,9.26,145100.0,9.26,9.26,9.25,9.26,145100.0
2017-06-08 13:05:00,9.26,9.26,9.25,9.25,315000.0,9.26,9.26,9.25,9.25,315000.0
2017-06-08 13:10:00,9.25,9.25,9.24,9.25,257350.0,9.25,9.25,9.24,9.25,257350.0
2017-06-08 13:15:00,9.25,9.25,9.24,9.24,75000.0,9.25,9.25,9.24,9.24,75000.0
2017-06-08 13:20:00,9.24,9.24,9.23,9.24,178750.0,9.24,9.24,9.23,9.24,178750.0
2017-06-08 13:25:00,9.23,9.23,9.21,9.22,145000.0,9.23,9.23,9.21,9.22,145000.0
2017-06-08 13:30:00,9.23,9.25,9.22,9.25,120000.0,9.23,9.25,9.22,9.25,120000.0
2017-06-08 13:35:00,9.25,9.25,9.23,9.24,208700.0,9.25,9.25,9.23,9.24,208700.0
2017-06-08 13:40:00,9.24,9.25,9.24,9.24,225000.0,9.24,9.25,9.24,9.24,225000.0
2017-06-08 13:45:00,9.24,9.26,9.24,9.26,355200.0,9.24,9.26,9.24,9.26,355200.0
2017-06-08 13:50:00,9.26,9.26,9.25,9.25,256100.0,9.26,9.26,9.25,9.25,256100.0
2017-06-08 13:55:00,9.25,9.25,9.23,9.24,312500.0,9.25,9.25,9.23,9.24,312500.0
2017-06-08 14:00:00,9.24,9.24,9.22,9.22,354600.0,9.24,9.24,9.22,9.22,354600.0
2017-06-08 14:05:00,9.22,9.23,9.21,9.21,293600.0,9.22,9.23,9.21,9.21,293600.0
2017-06-08 14:10:00,9.22,9.23,9.21,9.21,180000.0,9.22,9.23,9.21,9.21,180000.0
2017-06-08 14:15:00,9.21,9.22,9.21,9.21,214350.0,9.21,9.22,9.21,9.21,214350.0
2017-06-08 14:20:00,9.21,9.21,9.2,9.2,340050.0,9.21,9.21,9.2,9.2,340050.0
2017-06-08 14:25:00,9.2,9.21,9.19,9.19,120000.0,9.2,9.21,9.19,9.19,120000.0
2017-06-08 14:30:00,9.2,9.2,9.19,9.19,229450.0,9.2,9.2,9.19,9.19,229450.0
2017-06-08 14:35:00,9.19,9.2,9.18,9.2,254000.0,9.19,9.2,9.18,9.2,254000.0
2017-06-08 14:40:00,9.2,9.2,9.2,9.2,201450.0,9.2,9.2,9.2,9.2,201450.0
2017-06-08 14:45:00,9.2,9.21,9.19,9.2,150100.0,9.2,9.21,9.19,9.2,150100.0
2017-06-08 14:50:00,9.19,9.2,9.19,9.2,85000.0,9.19,9.2,9.19,9.2,85000.0
2017-06-08 14:55:00,9.19,9.2,9.18,9.19,180000.0,9.19,9.2,9.18,9.19,180000.0
2017-06-08 15:00:00,9.19,9.2,9.17,9.17,235150.0,9.19,9.2,9.17,9.17,235150.0
2017-06-08 15:05:00,9.17,9.18,9.16,9.17,579750.0,9.17,9.18,9.16,9.17,579750.0
2017-06-08 15:10:00,9.17,9.19,9.17,9.19,239300.0,9.17,9.19,9.17,9.19,239300.0
2017-06-08 15:15:00,9.18,9.2,9.18,9.19,170700.0,9.18,9.2,9.18,9.19,170700.0
2017-06-08 15:20:00,9.19,9.21,9.19,9.21,295450.0,9.19,9.21,9.19,9.21,295450.0
2017-06-08 15:25:00,9.21,9.21,9.19,9.19,198250.0,9.21,9.21,9.19,9.19,198250.0
2017-06-08 15:30:00,9.19,9.2,9.18,9.19,301300.0,9.19,9.2,9.18,9.19,301300.0
2017-06-08 15:35:00,9.19,9.19,9.18,9.18,404750.0,9.19,9.19,9.18,9.18,404750.0
2017-06-08 15:40:00,9.18,9.19,9.18,9.19,337450.0,9.18,9.19,9.18,9.19,337450.0
2017-06-08 15:45:00,9.19,9.2,9.18,9.19,628650.0,9.19,9.2,9.18,9.19,628650.0
2017-06-08 15:50:00,9.19,9.19,9.18,9.18,615000.0,9.19,9.19,9.18,9.18,615000.0
2017-06-08 15:55:00,9.18,9.2,9.18,9.19,1139050.0,9.18,9.2,9.18,9.19,1139050.0
2017-06-09 09:30:00,9.23,9.25,9.21,9.21,786650.0,9.23,9.25,9.21,9.21,786650.0
2017-06-09 09:35:00,9.22,9.23,9.2,9.2,394500.0,9.22,9.23,9.2,9.2,394500.0
2017-06-09 09:40:00,9.2,9.23,9.19,9.23,453000.0,9.2,9.23,9.19,9.23,453000.0
2017-06-09 09:45:00,9.23,9.25,9.22,9.24,296500.0,9.23,9.25,9.22,9.24,296500.0
2017-06-09 09:50:00,9.24,9.27,9.24,9.25,479750.0,9.24,9.27,9.24,9.25,479750.0
2017-06-09 09:55:00,9.25,9.25,9.24,9.25,188400.0,9.25,9.25,9.24,9.25,188400.0
2017-06-09 10:00:00,9.25,9.25,9.24,9.25,164500.0,9.25,9.25,9.24,9.25,164500.0
2017-06-09 10:05:00,9.25,9.26,9.23,9.24,355750.0,9.25,9.26,9.23,9.24,355750.0
2017-06-09 10:10:00,9.25,9.25,9.23,9.23,322700.0,9.25,9.25,9.23,9.23,322700.0
2017-06-09 10:15:00,9.23,9.24,9.23,9.23,55000.0,9.23,9.24,9.23,9.23,55000.0
2017-06-09 10:20:00,9.23,9.27,9.23,9.27,408200.0,9.23,9.27,9.23,9.27,408200.0
2017-06-09 10:25:00,9.27,9.29,9.27,9.28,651600.0,9.27,9.29,9.27,9.28,651600.0
2017-06-09 10:30:00,9.29,9.29,9.27,9.28,465750.0,9.29,9.29,9.27,9.28,465750.0
2017-06-09 10:35:00,9.27,9.28,9.27,9.27,139850.0,9.27,9.28,9.27,9.27,139850.0
2017-06-09 10:40:00,9.27,9.27,9.26,9.27,506650.0,9.27,9.27,9.26,9.27,506650.0
2017-06-09 10:45:00,9.27,9.27,9.26,9.26,296050.0,9.27,9.27,9.26,9.26,296050.0
2017-06-09 10:50:00,9.26,9.26,9.26,9.26,110000.0,9.26,9.26,9.26,9.26,110000.0
2017-06-09 10:55:00,9.26,9.27,9.26,9.26,235000.0,9.26,9.27,9.26,9.26,235000.0
2017-06-09 11:00:00,9.26,9.27,9.26,9.27,554550.0,9.26,9.27,9.26,9.27,554550.0
2017-06-09 11:05:00,9.27,9.3,9.27,9.29,511050.0,9.27,9.3,9.27,9.29,511050.0
2017-06-09 11:10:00,9.3,9.32,9.3,9.32,647450.0,9.3,9.32,9.3,9.32,647450.0
2017-06-09 11:15:00,9.32,9.32,9.3,9.3,834050.0,9.32,9.32,9.3,9.3,834050.0
2017-06-09 11:20:00,9.3,9.3,9.29,9.29,241000.0,9.3,9.3,9.29,9.29,241000.0
2017-06-09 11:25:00,9.3,9.3,9.29,9.3,255000.0,9.3,9.3,9.29,9.3,255000.0
2017-06-09 11:30:00,9.3,9.3,9.29,9.29,318500.0,9.3,9.3,9.29,9.29,318500.0
2017-06-09 11:35:00,9.29,9.29,9.27,9.29,781250.0,9.29,9.29,9.27,9.29,781250.0
2017-06-09 11:40:00,9.29,9.31,9.28,9.31,559350.0,9.29,9.31,9.28,9.31,559350.0
2017-06-09 11:45:00,9.31,9.32,9.3,9.31,284800.0,9.31,9.32,9.3,9.31,284800.0
2017-06-09 11:50:00,9.3,9.3,9.28,9.29,65000.0,9.3,9.3,9.28,9.29,65000.0
2017-06-09 11:55:00,9.29,9.31,9.29,9.3,251700.0,9.29,9.31,9.29,9.3,251700.0
2017-06-09 12:00:00,9.29,9.3,9.28,9.29,208200.0,9.29,9.3,9.28,9.29,208200.0
2017-06-09 12:05:00,9.3,9.3,9.28,9.28,185000.0,9.3,9.3,9.28,9.28,185000.0
2017-06-09 12:10:00,9.28,9.28,9.27,9.28,194550.0,9.28,9.28,9.27,9.28,194550.0
2017-06-09 12:15:00,9.27,9.27,9.26,9.27,554800.0,9.27,9.27,9.26,9.27,554800.0
2017-06-09 12:20:00,9.26,9.27,9.26,9.26,150800.0,9.26,9.27,9.26,9.26,150800.0
2017-06-09 12:25:00,9.26,9.27,9.26,9.27,95000.0,9.26,9.27,9.26,9.27,95000.0
2017-06-09 12:30:00,9.27,9.27,9.25,9.25,222800.0,9.27,9.27,9.25,9.25,222800.0
2017-06-09 12:35:00,9.26,9.26,9.24,9.24,503800.0,9.26,9.26,9.24,9.24,503800.0
2017-06-09 12:40:00,9.25,9.25,9.24,9.25,127500.0,9.25,9.25,9.24,9.25,127500.0
2017-06-09 12:45:00,9.25,9.25,9.23,9.24,95250.0,9.25,9.25,9.23,9.24,95250.0
2017-06-09 12:50:00,9.24,9.25,9.24,9.25,257850.0,9.24,9.25,9.24,9.25,257850.0
2017-06-09 12:55:00,9.25,9.26,9.25,9.25,229200.0,9.25,9.26,9.25,9.25,229200.0
2017-06-09 13:00:00,9.25,9.26,9.24,9.25,150000.0,9.25,9.26,9.24,9.25,150000.0
2017-06-09 13:05:00,9.25,9.26,9.25,9.25,391200.0,9.25,9.26,9.25,9.25,391200.0
2017-06-09 13:10:00,9.25,9.25,9.24,9.24,145650.0,9.25,9.25,9.24,9.24,145650.0
2017-06-09 13:15:00,9.24,9.25,9.24,9.25,204600.0,9.24,9.25,9.24,9.25,204600.0
2017-06-09 13:20:00,9.25,9.25,9.25,9.25,16250.0,9.25,9.25,9.25,9.25,16250.0
2017-06-09 13:25:00,9.25,9.26,9.25,9.25,110250.0,9.25,9.26,9.25,9.25,110250.0
2017-06-09 13:30:00,9.25,9.26,9.25,9.25,85000.0,9.25,9.26,9.25,9.25,85000.0
2017-06-09 13:35:00,9.25,9.26,9.25,9.25,134500.0,9.25,9.26,9.25,9.25,134500.0
2017-06-09 13:40:00,9.24,9.24,9.24,9.24,214950.0,9.24,9.24,9.24,9.24,214950.0
2017-06-09 13:45:00,9.24,9.25,9.23,9.23,265650.0,9.24,9.25,9.23,9.23,265650.0
2017-06-09 13:50:00,9.23,9.24,9.23,9.24,130000.0,9.23,9.24,9.23,9.24,130000.0
2017-06-09 13:55:00,9.23,9.23,9.21,9.21,112000.0,9.23,9.23,9.21,9.21,112000.0
2017-06-09 14:00:00,9.21,9.22,9.21,9.21,148900.0,9.21,9.22,9.21,9.21,148900.0
2017-06-09 14:05:00,9.21,9.22,9.2,9.21,273050.0,9.21,9.22,9.2,9.21,273050.0
2017-06-09 14:10:00,9.21,9.22,9.2,9.2,66250.0,9.21,9.22,9.2,9.2,66250.0
2017-06-09 14:15:00,9.2,9.21,9.19,9.2,251050.0,9.2,9.21,9.19,9.2,251050.0
2017-06-09 14:20:00,9.2,9.22,9.2,9.22,451800.0,9.2,9.22,9.2,9.22,451800.0
2017-06-09 14:25:00,9.22,9.22,9.21,9.22,157200.0,9.22,9.22,9.21,9.22,157200.0
2017-06-09 14:30:00,9.22,9.23,9.21,9.21,240250.0,9.22,9.23,9.21,9.21,240250.0
2017-06-09 14:35:00,9.22,9.23,9.21,9.23,176300.0,9.22,9.23,9.21,9.23,176300.0
2017-06-09 14:40:00,9.23,9.23,9.22,9.23,224150.0,9.23,9.23,9.22,9.23,224150.0
2017-06-09 14:45:00,9.22,9.23,9.2,9.2,369900.0,9.22,9.23,9.2,9.2,369900.0
2017-06-09 14:50:00,9.21,9.22,9.2,9.22,219150.0,9.21,9.22,9.2,9.22,219150.0
2017-06-09 14:55:00,9.22,9.23,9.21,9.22,847250.0,9.22,9.23,9.21,9.22,847250.0
2017-06-09 15:00:00,9.22,9.23,9.21,9.22,701000.0,9.22,9.23,9.21,9.22,701000.0
2017-06-09 15:05:00,9.22,9.22,9.21,9.22,165600.0,9.22,9.22,9.21,9.22,165600.0
2017-06-09 15:10:00,9.22,9.22,9.22,9.22,113900.0,9.22,9.22,9.22,9.22,113900.0
2017-06-09 15:15:00,9.22,9.23,9.22,9.22,200000.0,9.22,9.23,9.22,9.22,200000.0
2017-06-09 15:20:00,9.22,9.23,9.22,9.23,155850.0,9.22,9.23,9.22,9.23,155850.0
2017-06-09 15:25:00,9.23,9.23,9.23,9.23,261800.0,9.23,9.23,9.23,9.23,261800.0
2017-06-09 15:30:00,9.23,9.23,9.22,9.22,249000.0,9.23,9.23,9.22,9.22,249000.0
2017-06-09 15:35:00,9.23,9.23,9.22,9.23,105000.0,9.23,9.23,9.22,9.23,105000.0
2017-06-09 15:40:00,9.22,9.22,9.2,9.2,230700.0,9.22,9.22,9.2,9.2,230700.0
2017-06-09 15:45:00,9.21,9.22,9.21,9.22,708750.0,9.21,9.22,9.21,9.22,708750.0
2017-06-09 15:50:00,9.22,9.22,9.21,9.22,388950.0,9.22,9.22,9.21,9.22,388950.0
2017-06-09 15:55:00,9.22,9.22,9.2,9.22,930250.0,9.22,9.22,9.2,9.22,930250.0
2017-06-12 09:30:00,9.2,9.2,9.11,9.11,484700.0,9.2,9.2,9.11,9.11,484700.0
2017-06-12 09:35:00,9.11,9.12,9.08,9.1,1375500.0,9.11,9.12,9.08,9.1,1375500.0
2017-06-12 09:40:00,9.12,9.12,9.09,9.1,628850.0,9.12,9.12,9.09,9.1,628850.0
2017-06-12 09:45:00,9.1,9.11,9.08,9.1,740200.0,9.1,9.11,9.08,9.1,740200.0
2017-06-12 09:50:00,9.1,9.1,9.06,9.07,675000.0,9.1,9.1,9.06,9.07,675000.0
2017-06-12 09:55:00,9.07,9.09,9.07,9.07,519750.0,9.07,9.09,9.07,9.07,519750.0
2017-06-12 10:00:00,9.08,9.08,9.06,9.07,318400.0,9.08,9.08,9.06,9.07,318400.0
2017-06-12 10:05:00,9.07,9.07,9.06,9.06,525650.0,9.07,9.07,9.06,9.06,525650.0
2017-06-12 10:10:00,9.06,9.06,9.04,9.05,998900.0,9.06,9.06,9.04,9.05,998900.0
2017-06-12 10:15:00,9.05,9.09,9.04,9.09,588600.0,9.05,9.09,9.04,9.09,588600.0
2017-06-12 10:20:00,9.08,9.1,9.08,9.09,479650.0,9.08,9.1,9.08,9.09,479650.0
2017-06-12 10:25:00,9.09,9.1,9.09,9.1,347550.0,9.09,9.1,9.09,9.1,347550.0
2017-06-12 10:30:00,9.1,9.13,9.09,9.12,693350.0,9.1,9.13,9.09,9.12,693350.0
2017-06-12 10:35:00,9.12,9.14,9.12,9.13,442100.0,9.12,9.14,9.12,9.13,442100.0
2017-06-12 10:40:00,9.13,9.15,9.13,9.15,337600.0,9.13,9.15,9.13,9.15,337600.0
2017-06-12 10:45:00,9.15,9.17,9.15,9.17,300500.0,9.15,9.17,9.15,9.17,300500.0
2017-06-12 10:50:00,9.18,9.19,9.18,9.18,368300.0,9.18,9.19,9.18,9.18,368300.0
2017-06-12 10:55:00,9.19,9.19,9.18,9.19,285000.0,9.19,9.19,9.18,9.19,285000.0
2017-06-12 11:00:00,9.19,9.22,9.19,9.21,248800.0,9.19,9.22,9.19,9.21,248800.0
2017-06-12 11:05:00,9.21,9.21,9.19,9.2,360000.0,9.21,9.21,9.19,9.2,360000.0
2017-06-12 11:10:00,9.2,9.21,9.16,9.17,275050.0,9.2,9.21,9.16,9.17,275050.0
2017-06-12 11:15:00,9.18,9.2,9.18,9.19,165300.0,9.18,9.2,9.18,9.19,165300.0
2017-06-12 11:20:00,9.19,9.21,9.19,9.21,135000.0,9.19,9.21,9.19,9.21,135000.0
2017-06-12 11:25:00,9.22,9.23,9.21,9.23,290000.0,9.22,9.23,9.21,9.23,290000.0
2017-06-12 11:30:00,9.22,9.23,9.22,9.23,95000.0,9.22,9.23,9.22,9.23,95000.0
2017-06-12 11:35:00,9.23,9.27,9.23,9.27,593300.0,9.23,9.27,9.23,9.27,593300.0
2017-06-12 11:40:00,9.28,9.29,9.27,9.27,362200.0,9.28,9.29,9.27,9.27,362200.0
2017-06-12 11:45:00,9.27,9.27,9.26,9.26,289700.0,9.27,9.27,9.26,9.26,289700.0
2017-06-12 11:50:00,9.26,9.28,9.26,9.28,85000.0,9.26,9.28,9.26,9.28,85000.0
2017-06-12 11:55:00,9.27,9.27,9.24,9.25,229500.0,9.27,9.27,9.24,9.25,229500.0
2017-06-12 12:00:00,9.25,9.26,9.23,9.24,412650.0,9.25,9.26,9.23,9.24,412650.0
2017-06-12 12:05:00,9.23,9.25,9.23,9.23,355000.0,9.23,9.25,9.23,9.23,355000.0
2017-06-12 12:10:00,9.23,9.25,9.23,9.24,130000.0,9.23,9.25,9.23,9.24,130000.0
2017-06-12 12:15:00,9.25,9.26,9.25,9.26,110050.0,9.25,9.26,9.25,9.26,110050.0
2017-06-12 12:20:00,9.26,9.26,9.24,9.25,105250.0,9.26,9.26,9.24,9.25,105250.0
2017-06-12 12:25:00,9.25,9.26,9.24,9.25,293350.0,9.25,9.26,9.24,9.25,293350.0
2017-06-12 12:30:00,9.26,9.26,9.23,9.24,262550.0,9.26,9.26,9.23,9.24,262550.0
2017-06-12 12:35:00,9.24,9.24,9.23,9.24,134500.0,9.24,9.24,9.23,9.24,134500.0
2017-06-12 12:40:00,9.23,9.23,9.22,9.22,141800.0,9.23,9.23,9.22,9.22,141800.0
2017-06-12 12:45:00,9.22,9.22,9.21,9.22,166300.0,9.22,9.22,9.21,9.22,166300.0
2017-06-12 12:50:00,9.22,9.22,9.2,9.2,180300.0,9.22,9.22,9.2,9.2,180300.0
2017-06-12 12:55:00,9.21,9.21,9.2,9.2,95000.0,9.21,9.21,9.2,9.2,95000.0
2017-06-12 13:00:00,9.19,9.2,9.19,9.19,97350.0,9.19,9.2,9.19,9.19,97350.0
2017-06-12 13:05:00,9.2,9.2,9.18,9.19,277800.0,9.2,9.2,9.18,9.19,277800.0
2017-06-12 13:10:00,9.19,9.19,9.18,9.19,183850.0,9.19,9.19,9.18,9.19,183850.0
2017-06-12 13:15:00,9.19,9.19,9.17,9.18,785350.0,9.19,9.19,9.17,9.18,785350.0
2017-06-12 13:20:00,9.18,9.19,9.18,9.19,556050.0,9.18,9.19,9.18,9.19,556050.0
2017-06-12 13:25:00,9.19,9.2,9.19,9.2,155000.0,9.19,9.2,9.19,9.2,155000.0
2017-06-12 13:30:00,9.2,9.22,9.2,9.22,342450.0,9.2,9.22,9.2,9.22,342450.0
2017-06-12 13:35:00,9.22,9.24,9.22,9.23,659800.0,9.22,9.24,9.22,9.23,659800.0
2017-06-12 13:40:00,9.23,9.24,9.23,9.23,385000.0,9.23,9.24,9.23,9.23,385000.0
2017-06-12 13:45:00,9.22,9.24,9.22,9.23,155500.0,9.22,9.24,9.22,9.23,155500.0
2017-06-12 13:50:00,9.24,9.25,9.24,9.25,170000.0,9.24,9.25,9.24,9.25,170000.0
2017-06-12 13:55:00,9.25,9.25,9.23,9.24,516700.0,9.25,9.25,9.23,9.24,516700.0
2017-06-12 14:00:00,9.25,9.25,9.23,9.24,572400.0,9.25,9.25,9.23,9.24,572400.0
2017-06-12 14:05:00,9.24,9.25,9.24,9.24,328650.0,9.24,9.25,9.24,9.24,328650.0
2017-06-12 14:10:00,9.25,9.25,9.25,9.25,30000.0,9.25,9.25,9.25,9.25,30000.0
2017-06-12 14:15:00,9.25,9.25,9.25,9.25,75000.0,9.25,9.25,9.25,9.25,75000.0
2017-06-12 14:20:00,9.25,9.25,9.24,9.24,577900.0,9.25,9.25,9.24,9.24,577900.0
2017-06-12 14:25:00,9.24,9.24,9.23,9.23,375900.0,9.24,9.24,9.23,9.23,375900.0
2017-06-12 14:30:00,9.24,9.25,9.23,9.25,256400.0,9.24,9.25,9.23,9.25,256400.0
2017-06-12 14:35:00,9.24,9.25,9.24,9.25,75000.0,9.24,9.25,9.24,9.25,75000.0
2017-06-12 14:40:00,9.25,9.26,9.25,9.25,195050.0,9.25,9.26,9.25,9.25,195050.0
2017-06-12 14:45:00,9.25,9.26,9.25,9.26,50000.0,9.25,9.26,9.25,9.26,50000.0
2017-06-12 14:50:00,9.26,9.28,9.26,9.27,261950.0,9.26,9.28,9.26,9.27,261950.0
2017-06-12 14:55:00,9.27,9.27,9.26,9.27,133950.0,9.27,9.27,9.26,9.27,133950.0
2017-06-12 15:00:00,9.26,9.26,9.24,9.25,281700.0,9.26,9.26,9.24,9.25,281700.0
2017-06-12 15:05:00,9.24,9.25,9.24,9.24,40000.0,9.24,9.25,9.24,9.24,40000.0
2017-06-12 15:10:00,9.24,9.25,9.24,9.25,125900.0,9.24,9.25,9.24,9.25,125900.0
2017-06-12 15:15:00,9.25,9.26,9.25,9.26,340000.0,9.25,9.26,9.25,9.26,340000.0
2017-06-12 15:20:00,9.26,9.26,9.25,9.25,200000.0,9.26,9.26,9.25,9.25,200000.0
2017-06-12 15:25:00,9.25,9.25,9.24,9.24,278200.0,9.25,9.25,9.24,9.24,278200.0
2017-06-12 15:30:00,9.24,9.25,9.24,9.25,125000.0,9.24,9.25,9.24,9.25,125000.0
2017-06-12 15:35:00,9.25,9.25,9.23,9.23,188850.0,9.25,9.25,9.23,9.23,188850.0
2017-06-12 15:40:00,9.23,9.23,9.21,9.21,220000.0,9.23,9.23,9.21,9.21,220000.0
2017-06-12 15:45:00,9.21,9.23,9.21,9.22,356300.0,9.21,9.23,9.21,9.22,356300.0
2017-06-12 15:50:00,9.22,9.24,9.21,9.23,382050.0,9.22,9.24,9.21,9.23,382050.0
2017-06-12 15:55:00,9.24,9.24,9.23,9.23,808750.0,9.24,9.24,9.23,9.23,808750.0
2017-06-13 09:30:00,9.24,9.3,9.23,9.29,712800.0,9.24,9.3,9.23,9.29,712800.0
2017-06-13 09:35:00,9.29,9.31,9.27,9.3,796300.0,9.29,9.31,9.27,9.3,796300.0
2017-06-13 09:40:00,9.3,9.35,9.3,9.33,1176650.0,9.3,9.35,9.3,9.33,1176650.0
2017-06-13 09:45:00,9.33,9.36,9.33,9.34,687700.0,9.33,9.36,9.33,9.34,687700.0
2017-06-13 09:50:00,9.35,9.36,9.31,9.33,624400.0,9.35,9.36,9.31,9.33,624400.0
2017-06-13 09:55:00,9.32,9.32,9.3,9.31,117500.0,9.32,9.32,9.3,9.31,117500.0
2017-06-13 10:00:00,9.3,9.31,9.29,9.29,244750.0,9.3,9.31,9.29,9.29,244750.0
2017-06-13 10:05:00,9.28,9.29,9.28,9.29,70000.0,9.28,9.29,9.28,9.29,70000.0
2017-06-13 10:10:00,9.29,9.31,9.29,9.3,170600.0,9.29,9.31,9.29,9.3,170600.0
2017-06-13 10:15:00,9.31,9.31,9.27,9.3,474750.0,9.31,9.31,9.27,9.3,474750.0
2017-06-13 10:20:00,9.3,9.31,9.29,9.29,345000.0,9.3,9.31,9.29,9.29,345000.0
2017-06-13 10:25:00,9.28,9.31,9.26,9.29,512300.0,9.28,9.31,9.26,9.29,512300.0
2017-06-13 10:30:00,9.29,9.3,9.27,9.27,322900.0,9.29,9.3,9.27,9.27,322900.0
2017-06-13 10:35:00,9.29,9.3,9.28,9.3,471300.0,9.29,9.3,9.28,9.3,471300.0
2017-06-13 10:40:00,9.3,9.33,9.3,9.33,649450.0,9.3,9.33,9.3,9.33,649450.0
2017-06-13 10:45:00,9.32,9.34,9.32,9.33,122500.0,9.32,9.34,9.32,9.33,122500.0
2017-06-13 10:50:00,9.33,9.33,9.31,9.31,142500.0,9.33,9.33,9.31,9.31,142500.0
2017-06-13 10:55:00,9.31,9.33,9.31,9.32,987600.0,9.31,9.33,9.31,9.32,987600.0
2017-06-13 11:00:00,9.31,9.32,9.3,9.3,198300.0,9.31,9.32,9.3,9.3,198300.0
2017-06-13 11:05:00,9.3,9.3,9.26,9.26,347400.0,9.3,9.3,9.26,9.26,347400.0
2017-06-13 11:10:00,9.26,9.29,9.25,9.26,134550.0,9.26,9.29,9.25,9.26,134550.0
2017-06-13 11:15:00,9.27,9.28,9.27,9.27,105000.0,9.27,9.28,9.27,9.27,105000.0
2017-06-13 11:20:00,9.27,9.28,9.25,9.25,127600.0,9.27,9.28,9.25,9.25,127600.0
2017-06-13 11:25:00,9.25,9.26,9.25,9.25,75000.0,9.25,9.26,9.25,9.25,75000.0
2017-06-13 11:30:00,9.26,9.26,9.26,9.26,45000.0,9.26,9.26,9.26,9.26,45000.0
2017-06-13 11:35:00,9.26,9.27,9.26,9.27,165000.0,9.26,9.27,9.26,9.27,165000.0
2017-06-13 11:40:00,9.27,9.3,9.27,9.29,194450.0,9.27,9.3,9.27,9.29,194450.0
2017-06-13 11:45:00,9.3,9.3,9.26,9.28,961000.0,9.3,9.3,9.26,9.28,961000.0
2017-06-13 11:50:00,9.28,9.28,9.26,9.27,639100.0,9.28,9.28,9.26,9.27,639100.0
2017-06-13 11:55:00,9.27,9.27,9.25,9.26,150000.0,9.27,9.27,9.25,9.26,150000.0
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 12:05:00,9.27,9.27,9.27,9.27,0.0,9.27,9.27,9.27,9.27,0.0
2017-06-13 12:10:00,9.28,9.29,9.27,9.29,140000.0,9.28,9.29,9.27,9.29,140000.0
2017-06-13 12:15:00,9.29,9.3,9.28,9.3,288750.0,9.29,9.3,9.28,9.3,288750.0
2017-06-13 12:20:00,9.3,9.3,9.29,9.3,378750.0,9.3,9.3,9.29,9.3,378750.0
2017-06-13 12:25:00,9.29,9.32,9.29,9.31,180000.0,9.29,9.32,9.29,9.31,180000.0
2017-06-13 12:30:00,9.31,9.31,9.31,9.31,265200.0,9.31,9.31,9.31,9.31,265200.0
2017-06-13 12:35:00,9.31,9.33,9.31,9.31,221500.0,9.31,9.33,9.31,9.31,221500.0
2017-06-13 12:40:00,9.33,9.33,9.32,9.33,81750.0,9.33,9.33,9.32,9.33,81750.0
2017-06-13 12:45:00,9.33,9.33,9.32,9.32,112700.0,9.33,9.33,9.32,9.32,112700.0
2017-06-13 12:50:00,9.32,9.33,9.3,9.31,155900.0,9.32,9.33,9.3,9.31,155900.0
2017-06-13 12:55:00,9.31,9.32,9.31,9.31,50500.0,9.31,9.32,9.31,9.31,50500.0
2017-06-13 13:00:00,9.3,9.31,9.3,9.3,85000.0,9.3,9.31,9.3,9.3,85000.0
2017-06-13 13:05:00,9.31,9.31,9.3,9.3,40000.0,9.31,9.31,9.3,9.3,40000.0
2017-06-13 13:10:00,9.29,9.3,9.28,9.28,208200.0,9.29,9.3,9.28,9.28,208200.0
2017-06-13 13:15:00,9.29,9.29,9.28,9.29,26250.0,9.29,9.29,9.28,9.29,26250.0
2017-06-13 13:20:00,9.28,9.28,9.27,9.27,80000.0,9.28,9.28,9.27,9.27,80000.0
2017-06-13 13:25:00,9.28,9.28,9.27,9.28,82750.0,9.28,9.28,9.27,9.28,82750.0
2017-06-13 13:30:00,9.28,9.28,9.28,9.28,0.0,9.28,9.28,9.28,9.28,0.0
2017-06-13 13:35:00,9.27,9.29,9.26,9.28,324250.0,9.27,9.29,9.26,9.28,324250.0
2017-06-13 13:40:00,9.28,9.28,9.28,9.28,50900.0,9.28,9.28,9.28,9.28,50900.0
2017-06-13 13:45:00,9.28,9.28,9.28,9.28,95850.0,9.28,9.28,9.28,9.28,95850.0
2017-06-13 13:50:00,9.28,9.3,9.28,9.3,120000.0,9.28,9.3,9.28,9.3,120000.0
2017-06-13 13:55:00,9.3,9.3,9.3,9.3,87100.0,9.3,9.3,9.3,9.3,87100.0
2017-06-13 14:00:00,9.3,9.3,9.29,9.29,55000.0,9.3,9.3,9.29,9.29,55000.0
2017-06-13 14:05:00,9.29,9.29,9.29,9.29,80000.0,9.29,9.29,9.29,9.29,80000.0
2017-06-13 14:10:00,9.3,9.3,9.29,9.3,30000.0,9.3,9.3,9.29,9.3,30000.0
2017-06-13 14:15:00,9.29,9.3,9.29,9.29,204600.0,9.29,9.3,9.29,9.29,204600.0
2017-06-13 14:20:00,9.29,9.29,9.28,9.28,45000.0,9.29,9.29,9.28,9.28,45000.0
2017-06-13 14:25:00,9.29,9.3,9.29,9.3,96850.0,9.29,9.3,9.29,9.3,96850.0
2017-06-13 14:30:00,9.31,9.31,9.29,9.29,198750.0,9.31,9.31,9.29,9.29,198750.0
2017-06-13 14:35:00,9.29,9.3,9.29,9.29,40000.0,9.29,9.3,9.29,9.29,40000.0
2017-06-13 14:40:00,9.29,9.29,9.29,9.29,66200.0,9.29,9.29,9.29,9.29,66200.0
2017-06-13 14:45:00,9.29,9.29,9.29,9.29,195100.0,9.29,9.29,9.29,9.29,195100.0
2017-06-13 14:50:00,9.29,9.3,9.29,9.3,60750.0,9.29,9.3,9.29,9.3,60750.0
2017-06-13 14:55:00,9.3,9.31,9.3,9.31,173150.0,9.3,9.31,9.3,9.31,173150.0
2017-06-13 15:00:00,9.31,9.32,9.31,9.31,183400.0,9.31,9.32,9.31,9.31,183400.0
2017-06-13 15:05:00,9.31,9.31,9.3,9.3,86350.0,9.31,9.31,9.3,9.3,86350.0
2017-06-13 15:10:00,9.3,9.31,9.3,9.3,140000.0,9.3,9.31,9.3,9.3,140000.0
2017-06-13 15:15:00,9.3,9.3,9.3,9.3,321150.0,9.3,9.3,9.3,9.3,321150.0
2017-06-13 15:20:00,9.3,9.31,9.3,9.31,70000.0,9.3,9.31,9.3,9.31,70000.0
2017-06-13 15:25:00,9.31,9.31,9.31,9.31,331150.0,9.31,9.31,9.31,9.31,331150.0
2017-06-13 15:30:00,9.31,9.31,9.29,9.29,240900.0,9.31,9.31,9.29,9.29,240900.0
2017-06-13 15:35:00,9.29,9.29,9.28,9.28,172450.0,9.29,9.29,9.28,9.28,172450.0
2017-06-13 15:40:00,9.28,9.29,9.28,9.28,297350.0,9.28,9.29,9.28,9.28,297350.0
2017-06-13 15:45:00,9.28,9.28,9.27,9.28,761500.0,9.28,9.28,9.27,9.28,761500.0
2017-06-13 15:50:00,9.28,9.29,9.28,9.28,308750.0,9.28,9.29,9.28,9.28,308750.0
2017-06-13 15:55:00,9.28,9.29,9.28,9.28,864300.0,9.28,9.29,9.28,9.28,864300.0
2017-06-14 09:30:00,9.28,9.36,9.28,9.32,430550.0,9.28,9.36,9.28,9.32,430550.0
2017-06-14 09:35:00,9.34,9.34,9.29,9.3,177850.0,9.34,9.34,9.29,9.3,177850.0
2017-06-14 09:40:00,9.3,9.32,9.29,9.32,281000.0,9.3,9.32,9.29,9.32,281000.0
2017-06-14 09:45:00,9.31,9.31,9.29,9.3,185000.0,9.31,9.31,9.29,9.3,185000.0
2017-06-14 09:50:00,9.3,9.3,9.26,9.26,274200.0,9.3,9.3,9.26,9.26,274200.0
2017-06-14 09:55:00,9.27,9.28,9.27,9.27,172850.0,9.27,9.28,9.27,9.27,172850.0
2017-06-14 10:00:00,9.27,9.27,9.26,9.26,57800.0,9.27,9.27,9.26,9.26,57800.0
2017-06-14 10:05:00,9.26,9.28,9.26,9.28,87000.0,9.26,9.28,9.26,9.28,87000.0
2017-06-14 10:10:00,9.28,9.28,9.28,9.28,35000.0,9.28,9.28,9.28,9.28,35000.0
2017-06-14 10:15:00,9.28,9.29,9.26,9.26,185350.0,9.28,9.29,9.26,9.26,185350.0
2017-06-14 10:20:00,9.27,9.27,9.26,9.26,75950.0,9.27,9.27,9.26,9.26,75950.0
2017-06-14 10:25:00,9.27,9.27,9.26,9.26,40000.0,9.27,9.27,9.26,9.26,40000.0
2017-06-14 10:30:00,9.26,9.29,9.26,9.28,323600.0,9.26,9.29,9.26,9.28,323600.0
2017-06-14 10:35:00,9.28,9.29,9.27,9.28,60000.0,9.28,9.29,9.27,9.28,60000.0
2017-06-14 10:40:00,9.28,9.3,9.26,9.28,816250.0,9.28,9.3,9.26,9.28,816250.0
2017-06-14 10:45:00,9.28,9.28,9.25,9.26,162000.0,9.28,9.28,9.25,9.26,162000.0
2017-06-14 10:50:00,9.26,9.26,9.25,9.26,20000.0,9.26,9.26,9.25,9.26,20000.0
2017-06-14 10:55:00,9.25,9.25,9.23,9.23,70000.0,9.25,9.25,9.23,9.23,70000.0
2017-06-14 11:00:00,9.23,9.23,9.23,9.23,128850.0,9.23,9.23,9.23,9.23,128850.0
2017-06-14 11:05:00,9.22,9.23,9.22,9.23,84900.0,9.22,9.23,9.22,9.23,84900.0
2017-06-14 11:10:00,9.22,9.23,9.22,9.22,224050.0,9.22,9.23,9.22,9.22,224050.0
2017-06-14 11:15:00,9.22,9.23,9.21,9.21,847600.0,9.22,9.23,9.21,9.21,847600.0
2017-06-14 11:20:00,9.22,9.22,9.2,9.21,464800.0,9.22,9.22,9.2,9.21,464800.0
2017-06-14 11:25:00,9.21,9.21,9.21,9.21,90000.0,9.21,9.21,9.21,9.21,90000.0
2017-06-14 11:30:00,9.21,9.22,9.2,9.21,335950.0,9.21,9.22,9.2,9.21,335950.0
2017-06-14 11:35:00,9.22,9.22,9.21,9.21,210000.0,9.22,9.22,9.21,9.21,210000.0
2017-06-14 11:40:00,9.22,9.22,9.21,9.21,209500.0,9.22,9.22,9.21,9.21,209500.0
2017-06-14 11:45:00,9.22,9.22,9.22,9.22,15000.0,9.22,9.22,9.22,9.22,15000.0
2017-06-14 11:50:00,9.23,9.23,9.22,9.23,168900.0,9.23,9.23,9.22,9.23,168900.0
2017-06-14 11:55:00,9.23,9.23,9.23,9.23,100950.0,9.23,9.23,9.23,9.23,100950.0
2017-06-14 12:00:00,9.24,9.25,9.23,9.24,122700.0,9.24,9.25,9.23,9.24,122700.0
2017-06-14 12:05:00,9.25,9.25,9.24,9.24,464550.0,9.25,9.25,9.24,9.24,464550.0
2017-06-14 12:10:00,9.24,9.24,9.22,9.23,195000.0,9.24,9.24,9.22,9.23,195000.0
2017-06-14 12:15:00,9.23,9.23,9.22,9.22,345050.0,9.23,9.23,9.22,9.22,345050.0
2017-06-14 12:20:00,9.22,9.23,9.21,9.22,281300.0,9.22,9.23,9.21,9.22,281300.0
2017-06-14 12:25:00,9.22,9.22,9.21,9.21,124400.0,9.22,9.22,9.21,9.21,124400.0
2017-06-14 12:30:00,9.22,9.22,9.2,9.21,171450.0,9.22,9.22,9.2,9.21,171450.0
2017-06-14 12:35:00,9.21,9.22,9.21,9.21,191650.0,9.21,9.22,9.21,9.21,191650.0
2017-06-14 12:40:00,9.21,9.21,9.21,9.21,10000.0,9.21,9.21,9.21,9.21,10000.0
2017-06-14 12:45:00,9.21,9.23,9.21,9.23,82500.0,9.21,9.23,9.21,9.23,82500.0
2017-06-14 12:50:00,9.23,9.23,9.21,9.21,87900.0,9.23,9.23,9.21,9.21,87900.0
2017-06-14 12:55:00,9.21,9.23,9.21,9.22,184850.0,9.21,9.23,9.21,9.22,184850.0
2017-06-14 13:00:00,9.21,9.23,9.21,9.23,91000.0,9.21,9.23,9.21,9.23,91000.0
2017-06-14 13:05:00,9.23,9.23,9.23,9.23,10000.0,9.23,9.23,9.23,9.23,10000.0
2017-06-14 13:10:00,9.23,9.23,9.22,9.22,66250.0,9.23,9.23,9.22,9.22,66250.0
2017-06-14 13:15:00,9.22,9.22,9.22,9.22,5000.0,9.22,9.22,9.22,9.22,5000.0
2017-06-14 13:20:00,9.22,9.23,9.22,9.23,35000.0,9.22,9.23,9.22,9.23,35000.0
2017-06-14 13:25:00,9.22,9.22,9.22,9.22,25000.0,9.22,9.22,9.22,9.22,25000.0
2017-06-14 13:30:00,9.22,9.23,9.22,9.23,10250.0,9.22,9.23,9.22,9.23,10250.0
2017-06-14 13:35:00,9.22,9.24,9.22,9.24,89750.0,9.22,9.24,9.22,9.24,89750.0
2017-06-14 13:40:00,9.23,9.23,9.22,9.23,125050.0,9.23,9.23,9.22,9.23,125050.0
2017-06-14 13:45:00,9.23,9.23,9.23,9.23,65000.0,9.23,9.23,9.23,9.23,65000.0
2017-06-14 13:50:00,9.23,9.24,9.23,9.24,186250.0,9.23,9.24,9.23,9.24,186250.0
2017-06-14 13:55:00,9.24,9.24,9.23,9.23,27500.0,9.24,9.24,9.23,9.23,27500.0
2017-06-14 14:00:00,9.23,9.24,9.23,9.23,95000.0,9.23,9.24,9.23,9.23,95000.0
2017-06-14 14:05:00,9.23,9.23,9.23,9.23,10000.0,9.23,9.23,9.23,9.23,10000.0
2017-06-14 14:10:00,9.24,9.24,9.23,9.23,80000.0,9.24,9.24,9.23,9.23,80000.0
2017-06-14 14:15:00,9.24,9.24,9.23,9.24,35000.0,9.24,9.24,9.23,9.24,35000.0
2017-06-14 14:20:00,9.22,9.23,9.22,9.22,81950.0,9.22,9.23,9.22,9.22,81950.0
2017-06-14 14:25:00,9.23,9.24,9.23,9.23,50000.0,9.23,9.24,9.23,9.23,50000.0
2017-06-14 14:30:00,9.23,9.23,9.23,9.23,55000.0,9.23,9.23,9.23,9.23,55000.0
2017-06-14 14:35:00,9.23,9.23,9.21,9.22,92300.0,9.23,9.23,9.21,9.22,92300.0
2017-06-14 14:40:00,9.21,9.21,9.2,9.21,407450.0,9.21,9.21,9.2,9.21,407450.0
2017-06-14 14:45:00,9.21,9.21,9.19,9.2,380450.0,9.21,9.21,9.19,9.2,380450.0
2017-06-14 14:50:00,9.2,9.2,9.2,9.2,110450.0,9.2,9.2,9.2,9.2,110450.0
2017-06-14 14:55:00,9.21,9.21,9.2,9.2,87650.0,9.21,9.21,9.2,9.2,87650.0
2017-06-14 15:00:00,9.2,9.22,9.19,9.21,147350.0,9.2,9.22,9.19,9.21,147350.0
2017-06-14 15:05:00,9.21,9.22,9.2,9.2,96650.0,9.21,9.22,9.2,9.2,96650.0
2017-06-14 15:10:00,9.2,9.2,9.19,9.19,20000.0,9.2,9.2,9.19,9.19,20000.0
2017-06-14 15:15:00,9.19,9.2,9.19,9.2,102950.0,9.19,9.2,9.19,9.2,102950.0
2017-06-14 15:20:00,9.2,9.21,9.2,9.21,189600.0,9.2,9.21,9.2,9.21,189600.0
2017-06-14 15:25:00,9.21,9.21,9.2,9.2,105000.0,9.21,9.21,9.2,9.2,105000.0
2017-06-14 15:30:00,9.21,9.21,9.2,9.2,60000.0,9.21,9.21,9.2,9.2,60000.0
2017-06-14 15:35:00,9.2,9.2,9.2,9.2,72500.0,9.2,9.2,9.2,9.2,72500.0
2017-06-14 15:40:00,9.2,9.21,9.2,9.21,124100.0,9.2,9.21,9.2,9.21,124100.0
2017-06-14 15:45:00,9.21,9.21,9.2,9.2,503300.0,9.21,9.21,9.2,9.2,503300.0
2017-06-14 15:50:00,9.2,9.2,9.19,9.2,384200.0,9.2,9.2,9.19,9.2,384200.0
2017-06-14 15:55:00,9.2,9.2,9.18,9.19,1094150.0,9.2,9.2,9.18,9.19,1094150.0
2017-06-15 09:30:00,9.13,9.15,9.06,9.12,1327150.0,9.13,9.15,9.06,9.12,1327150.0
2017-06-15 09:35:00,9.1,9.15,9.1,9.12,495800.0,9.1,9.15,9.1,9.12,495800.0
2017-06-15 09:40:00,9.12,9.15,9.1,9.11,400000.0,9.12,9.15,9.1,9.11,400000.0
2017-06-15 09:45:00,9.12,9.12,9.05,9.06,1175050.0,9.12,9.12,9.05,9.06,1175050.0
2017-06-15 09:50:00,9.08,9.1,9.06,9.06,308750.0,9.08,9.1,9.06,9.06,308750.0
2017-06-15 09:55:00,9.06,9.11,9.05,9.1,1083800.0,9.06,9.11,9.05,9.1,1083800.0
2017-06-15 10:00:00,9.11,9.13,9.06,9.11,541000.0,9.11,9.13,9.06,9.11,541000.0
2017-06-15 10:05:00,9.11,9.13,9.1,9.1,992500.0,9.11,9.13,9.1,9.1,992500.0
2017-06-15 10:10:00,9.11,9.11,9.08,9.1,317500.0,9.11,9.11,9.08,9.1,317500.0
2017-06-15 10:15:00,9.11,9.13,9.11,9.13,135000.0,9.11,9.13,9.11,9.13,135000.0
2017-06-15 10:20:00,9.12,9.13,9.1,9.13,533000.0,9.12,9.13,9.1,9.13,533000.0
2017-06-15 10:25:00,9.12,9.14,9.11,9.14,262050.0,9.12,9.14,9.11,9.14,262050.0
2017-06-15 10:30:00,9.14,9.16,9.13,9.16,293450.0,9.14,9.16,9.13,9.16,293450.0
2017-06-15 10:35:00,9.16,9.16,9.14,9.15,627050.0,9.16,9.16,9.14,9.15,627050.0
2017-06-15 10:40:00,9.15,9.16,9.15,9.16,526350.0,9.15,9.16,9.15,9.16,526350.0
2017-06-15 10:45:00,9.16,9.16,9.13,9.16,534850.0,9.16,9.16,9.13,9.16,534850.0
2017-06-15 10:50:00,9.15,9.17,9.14,9.16,490150.0,9.15,9.17,9.14,9.16,490150.0
2017-06-15 10:55:00,9.16,9.19,9.16,9.17,379650.0,9.16,9.19,9.16,9.17,379650.0
2017-06-15 11:00:00,9.17,9.18,9.14,9.15,478300.0,9.17,9.18,9.14,9.15,478300.0
2017-06-15 11:05:00,9.14,9.15,9.13,9.13,287800.0,9.14,9.15,9.13,9.13,287800.0
2017-06-15 11:10:00,9.13,9.13,9.12,9.12,212300.0,9.13,9.13,9.12,9.12,212300.0
2017-06-15 11:15:00,9.12,9.15,9.12,9.15,515000.0,9.12,9.15,9.12,9.15,515000.0
2017-06-15 11:20:00,9.15,9.18,9.15,9.17,570000.0,9.15,9.18,9.15,9.17,570000.0
2017-06-15 11:25:00,9.17,9.18,9.17,9.18,216200.0,9.17,9.18,9.17,9.18,216200.0
2017-06-15 11:30:00,9.19,9.19,9.17,9.18,135000.0,9.19,9.19,9.17,9.18,135000.0
2017-06-15 11:35:00,9.18,9.19,9.18,9.18,445000.0,9.18,9.19,9.18,9.18,445000.0
2017-06-15 11:40:00,9.19,9.19,9.17,9.19,115000.0,9.19,9.19,9.17,9.19,115000.0
2017-06-15 11:45:00,9.19,9.19,9.16,9.16,295000.0,9.19,9.19,9.16,9.16,295000.0
2017-06-15 11:50:00,9.17,9.17,9.14,9.16,145000.0,9.17,9.17,9.14,9.16,145000.0
2017-06-15 11:55:00,9.16,9.17,9.16,9.16,306200.0,9.16,9.17,9.16,9.16,306200.0
2017-06-15 12:00:00,9.15,9.15,9.14,9.15,67500.0,9.15,9.15,9.14,9.15,67500.0
2017-06-15 12:05:00,9.15,9.15,9.15,9.15,71950.0,9.15,9.15,9.15,9.15,71950.0
2017-06-15 12:10:00,9.15,9.15,9.13,9.13,186300.0,9.15,9.15,9.13,9.13,186300.0
2017-06-15 12:15:00,9.13,9.14,9.13,9.13,100000.0,9.13,9.14,9.13,9.13,100000.0
2017-06-15 12:20:00,9.13,9.13,9.12,9.12,50000.0,9.13,9.13,9.12,9.12,50000.0
2017-06-15 12:25:00,9.12,9.13,9.12,9.12,45000.0,9.12,9.13,9.12,9.12,45000.0
2017-06-15 12:30:00,9.12,9.12,9.11,9.11,238650.0,9.12,9.12,9.11,9.11,238650.0
2017-06-15 12:35:00,9.11,9.11,9.1,9.1,112400.0,9.11,9.11,9.1,9.1,112400.0
2017-06-15 12:40:00,9.1,9.12,9.1,9.12,110000.0,9.1,9.12,9.1,9.12,110000.0
2017-06-15 12:45:00,9.12,9.13,9.12,9.13,50000.0,9.12,9.13,9.12,9.13,50000.0
2017-06-15 12:50:00,9.13,9.13,9.12,9.13,75000.0,9.13,9.13,9.12,9.13,75000.0
2017-06-15 12:55:00,9.13,9.13,9.12,9.12,83200.0,9.13,9.13,9.12,9.12,83200.0
2017-06-15 13:00:00,9.13,9.13,9.12,9.12,76000.0,9.13,9.13,9.12,9.12,76000.0
2017-06-15 13:05:00,9.12,9.13,9.12,9.12,25000.0,9.12,9.13,9.12,9.12,25000.0
2017-06-15 13:10:00,9.13,9.13,9.12,9.12,100000.0,9.13,9.13,9.12,9.12,100000.0
2017-06-15 13:15:00,9.13,9.13,9.11,9.11,195350.0,9.13,9.13,9.11,9.11,195350.0
2017-06-15 13:20:00,9.12,9.12,9.11,9.12,107150.0,9.12,9.12,9.11,9.12,107150.0
2017-06-15 13:25:00,9.12,9.12,9.11,9.11,100000.0,9.12,9.12,9.11,9.11,100000.0
2017-06-15 13:30:00,9.11,9.11,9.11,9.11,45000.0,9.11,9.11,9.11,9.11,45000.0
2017-06-15 13:35:00,9.11,9.12,9.11,9.12,72350.0,9.11,9.12,9.11,9.12,72350.0
2017-06-15 13:40:00,9.12,9.12,9.11,9.11,60000.0,9.12,9.12,9.11,9.11,60000.0
2017-06-15 13:45:00,9.11,9.12,9.11,9.11,70000.0,9.11,9.12,9.11,9.11,70000.0
2017-06-15 13:50:00,9.1,9.11,9.1,9.1,60000.0,9.1,9.11,9.1,9.1,60000.0
2017-06-15 13:55:00,9.11,9.11,9.1,9.1,177200.0,9.11,9.11,9.1,9.1,177200.0
2017-06-15 14:00:00,9.1,9.1,9.1,9.1,40000.0,9.1,9.1,9.1,9.1,40000.0
2017-06-15 14:05:00,9.1,9.11,9.09,9.1,57200.0,9.1,9.11,9.09,9.1,57200.0
2017-06-15 14:10:00,9.1,9.1,9.09,9.1,65000.0,9.1,9.1,9.09,9.1,65000.0
2017-06-15 14:15:00,9.1,9.1,9.09,9.09,134150.0,9.1,9.1,9.09,9.09,134150.0
2017-06-15 14:20:00,9.09,9.1,9.09,9.09,97000.0,9.09,9.1,9.09,9.09,97000.0
2017-06-15 14:25:00,9.09,9.11,9.09,9.11,266700.0,9.09,9.11,9.09,9.11,266700.0
2017-06-15 14:30:00,9.1,9.11,9.09,9.1,173200.0,9.1,9.11,9.09,9.1,173200.0
2017-06-15 14:35:00,9.11,9.11,9.1,9.11,80000.0,9.11,9.11,9.1,9.11,80000.0
2017-06-15 14:40:00,9.11,9.11,9.1,9.11,100000.0,9.11,9.11,9.1,9.11,100000.0
2017-06-15 14:45:00,9.11,9.11,9.1,9.11,140450.0,9.11,9.11,9.1,9.11,140450.0
2017-06-15 14:50:00,9.11,9.11,9.09,9.1,135000.0,9.11,9.11,9.09,9.1,135000.0
2017-06-15 14:55:00,9.1,9.1,9.09,9.09,191550.0,9.1,9.1,9.09,9.09,191550.0
2017-06-15 15:00:00,9.09,9.11,9.09,9.11,95000.0,9.09,9.11,9.09,9.11,95000.0
2017-06-15 15:05:00,9.11,9.11,9.09,9.1,631000.0,9.11,9.11,9.09,9.1,631000.0
2017-06-15 15:10:00,9.1,9.1,9.09,9.09,138650.0,9.1,9.1,9.09,9.09,138650.0
2017-06-15 15:15:00,9.09,9.1,9.09,9.1,150000.0,9.09,9.1,9.09,9.1,150000.0
2017-06-15 15:20:00,9.1,9.1,9.1,9.1,90000.0,9.1,9.1,9.1,9.1,90000.0
2017-06-15 15:25:00,9.1,9.1,9.09,9.09,105000.0,9.1,9.1,9.09,9.09,105000.0
2017-06-15 15:30:00,9.09,9.1,9.09,9.1,92950.0,9.09,9.1,9.09,9.1,92950.0
2017-06-15 15:35:00,9.1,9.1,9.09,9.09,185350.0,9.1,9.1,9.09,9.09,185350.0
2017-06-15 15:40:00,9.09,9.1,9.09,9.1,166550.0,9.09,9.1,9.09,9.1,166550.0
2017-06-15 15:45:00,9.1,9.1,9.09,9.09,248750.0,9.1,9.1,9.09,9.09,248750.0
2017-06-15 15:50:00,9.09,9.1,9.09,9.1,331150.0,9.09,9.1,9.09,9.1,331150.0
2017-06-15 15:55:00,9.1,9.12,9.09,9.11,1254850.0,9.1,9.12,9.09,9.11,1254850.0
2017-06-16 09:30:00,9.11,9.15,9.08,9.1,2056850.0,9.11,9.15,9.08,9.1,2056850.0
2017-06-16 09:35:00,9.1,9.1,9.08,9.09,233450.0,9.1,9.1,9.08,9.09,233450.0
2017-06-16 09:40:00,9.09,9.11,9.08,9.1,473400.0,9.09,9.11,9.08,9.1,473400.0
2017-06-16 09:45:00,9.1,9.11,9.09,9.1,447500.0,9.1,9.11,9.09,9.1,447500.0
2017-06-16 09:50:00,9.1,9.1,9.07,9.09,220250.0,9.1,9.1,9.07,9.09,220250.0
2017-06-16 09:55:00,9.09,9.09,9.06,9.07,587700.0,9.09,9.09,9.06,9.07,587700.0
2017-06-16 10:00:00,9.07,9.08,9.07,9.08,125000.0,9.07,9.08,9.07,9.08,125000.0
2017-06-16 10:05:00,9.08,9.08,9.08,9.08,532950.0,9.08,9.08,9.08,9.08,532950.0
2017-06-16 10:10:00,9.07,9.08,9.05,9.05,259400.0,9.07,9.08,9.05,9.05,259400.0
2017-06-16 10:15:00,9.05,9.1,9.05,9.09,527700.0,9.05,9.1,9.05,9.09,527700.0
2017-06-16 10:20:00,9.09,9.09,9.07,9.08,176700.0,9.09,9.09,9.07,9.08,176700.0
2017-06-16 10:25:00,9.08,9.08,9.06,9.08,674550.0,9.08,9.08,9.06,9.08,674550.0
2017-06-16 10:30:00,9.07,9.08,9.06,9.07,126400.0,9.07,9.08,9.06,9.07,126400.0
2017-06-16 10:35:00,9.07,9.07,9.06,9.07,85000.0,9.07,9.07,9.06,9.07,85000.0
2017-06-16 10:40:00,9.07,9.08,9.07,9.07,441650.0,9.07,9.08,9.07,9.07,441650.0
2017-06-16 10:45:00,9.07,9.07,9.06,9.06,230550.0,9.07,9.07,9.06,9.06,230550.0
2017-06-16 10:50:00,9.06,9.06,9.04,9.04,505900.0,9.06,9.06,9.04,9.04,505900.0
2017-06-16 10:55:00,9.04,9.05,9.03,9.04,412900.0,9.04,9.05,9.03,9.04,412900.0
2017-06-16 11:00:00,9.04,9.04,9.03,9.03,92150.0,9.04,9.04,9.03,9.03,92150.0
2017-06-16 11:05:00,9.04,9.04,9.03,9.03,373400.0,9.04,9.04,9.03,9.03,373400.0
2017-06-16 11:10:00,9.03,9.04,9.03,9.03,522950.0,9.03,9.04,9.03,9.03,522950.0
2017-06-16 11:15:00,9.04,9.04,9.03,9.04,461600.0,9.04,9.04,9.03,9.04,461600.0
2017-06-16 11:20:00,9.04,9.05,9.04,9.05,495850.0,9.04,9.05,9.04,9.05,495850.0
2017-06-16 11:25:00,9.04,9.04,9.03,9.03,219650.0,9.04,9.04,9.03,9.03,219650.0
2017-06-16 11:30:00,9.03,9.04,9.03,9.04,283800.0,9.03,9.04,9.03,9.04,283800.0
2017-06-16 11:35:00,9.04,9.05,9.03,9.04,439100.0,9.04,9.05,9.03,9.04,439100.0
2017-06-16 11:40:00,9.04,9.04,9.02,9.03,979550.0,9.04,9.04,9.02,9.03,979550.0
2017-06-16 11:45:00,9.03,9.03,9.03,9.03,386900.0,9.03,9.03,9.03,9.03,386900.0
2017-06-16 11:50:00,9.03,9.04,9.02,9.03,552850.0,9.03,9.04,9.02,9.03,552850.0
2017-06-16 11:55:00,9.04,9.04,9.02,9.02,601350.0,9.04,9.04,9.02,9.02,601350.0
2017-06-16 12:00:00,9.02,9.03,9.01,9.02,447300.0,9.02,9.03,9.01,9.02,447300.0
2017-06-16 12:05:00,9.01,9.03,9.01,9.03,473850.0,9.01,9.03,9.01,9.03,473850.0
2017-06-16 12:10:00,9.03,9.05,9.02,9.04,528000.0,9.03,9.05,9.02,9.04,528000.0
2017-06-16 12:15:00,9.04,9.04,9.03,9.03,342500.0,9.04,9.04,9.03,9.03,342500.0
2017-06-16 12:20:00,9.04,9.04,9.03,9.03,144250.0,9.04,9.04,9.03,9.03,144250.0
2017-06-16 12:25:00,9.03,9.03,9.02,9.02,92000.0,9.03,9.03,9.02,9.02,92000.0
2017-06-16 12:30:00,9.02,9.02,9.01,9.01,341550.0,9.02,9.02,9.01,9.01,341550.0
2017-06-16 12:35:00,9.02,9.02,9.0,9.01,222400.0,9.02,9.02,9.0,9.01,222400.0
2017-06-16 12:40:00,9.01,9.02,9.0,9.02,310000.0,9.01,9.02,9.0,9.02,310000.0
2017-06-16 12:45:00,9.02,9.02,9.01,9.01,197000.0,9.02,9.02,9.01,9.01,197000.0
2017-06-16 12:50:00,9.01,9.02,9.01,9.02,85000.0,9.01,9.02,9.01,9.02,85000.0
2017-06-16 12:55:00,9.02,9.02,9.0,9.01,289600.0,9.02,9.02,9.0,9.01,289600.0
2017-06-16 13:00:00,9.01,9.02,9.01,9.02,240000.0,9.01,9.02,9.01,9.02,240000.0
2017-06-16 13:05:00,9.02,9.02,9.01,9.02,206050.0,9.02,9.02,9.01,9.02,206050.0
2017-06-16 13:10:00,9.02,9.03,9.02,9.02,440300.0,9.02,9.03,9.02,9.02,440300.0
2017-06-16 13:15:00,9.02,9.02,9.01,9.02,330400.0,9.02,9.02,9.01,9.02,330400.0
2017-06-16 13:20:00,9.02,9.02,9.01,9.02,206250.0,9.02,9.02,9.01,9.02,206250.0
2017-06-16 13:25:00,9.02,9.03,9.02,9.03,110000.0,9.02,9.03,9.02,9.03,110000.0
2017-06-16 13:30:00,9.03,9.03,9.02,9.02,137000.0,9.03,9.03,9.02,9.02,137000.0
2017-06-16 13:35:00,9.02,9.03,9.02,9.03,135000.0,9.02,9.03,9.02,9.03,135000.0
2017-06-16 13:40:00,9.03,9.04,9.02,9.04,128100.0,9.03,9.04,9.02,9.04,128100.0
2017-06-16 13:45:00,9.04,9.04,9.03,9.04,322600.0,9.04,9.04,9.03,9.04,322600.0
2017-06-16 13:50:00,9.04,9.04,9.02,9.02,345000.0,9.04,9.04,9.02,9.02,345000.0
2017-06-16 13:55:00,9.03,9.03,9.02,9.02,130000.0,9.03,9.03,9.02,9.02,130000.0
2017-06-16 14:00:00,9.03,9.03,9.02,9.02,165000.0,9.03,9.03,9.02,9.02,165000.0
2017-06-16 14:05:00,9.02,9.02,9.01,9.02,409750.0,9.02,9.02,9.01,9.02,409750.0
2017-06-16 14:10:00,9.02,9.03,9.01,9.02,259600.0,9.02,9.03,9.01,9.02,259600.0
2017-06-16 14:15:00,9.02,9.03,9.02,9.03,245200.0,9.02,9.03,9.02,9.03,245200.0
2017-06-16 14:20:00,9.02,9.03,9.02,9.03,100000.0,9.02,9.03,9.02,9.03,100000.0
2017-06-16 14:25:00,9.03,9.03,9.01,9.02,532500.0,9.03,9.03,9.01,9.02,532500.0
2017-06-16 14:30:00,9.02,9.03,9.02,9.02,120750.0,9.02,9.03,9.02,9.02,120750.0
2017-06-16 14:35:00,9.02,9.03,9.02,9.02,135000.0,9.02,9.03,9.02,9.02,135000.0
2017-06-16 14:40:00,9.02,9.03,9.02,9.03,197850.0,9.02,9.03,9.02,9.03,197850.0
2017-06-16 14:45:00,9.03,9.03,9.02,9.03,483150.0,9.03,9.03,9.02,9.03,483150.0
2017-06-16 14:50:00,9.02,9.03,9.02,9.02,630300.0,9.02,9.03,9.02,9.02,630300.0
2017-06-16 14:55:00,9.02,9.02,9.02,9.02,648800.0,9.02,9.02,9.02,9.02,648800.0
2017-06-16 15:00:00,9.02,9.02,9.02,9.02,190200.0,9.02,9.02,9.02,9.02,190200.0
2017-06-16 15:05:00,9.02,9.03,9.01,9.02,660800.0,9.02,9.03,9.01,9.02,660800.0
2017-06-16 15:10:00,9.02,9.02,9.02,9.02,265000.0,9.02,9.02,9.02,9.02,265000.0
2017-06-16 15:15:00,9.02,9.02,9.02,9.02,240600.0,9.02,9.02,9.02,9.02,240600.0
2017-06-16 15:20:00,9.02,9.03,9.02,9.02,277150.0,9.02,9.03,9.02,9.02,277150.0
2017-06-16 15:25:00,9.02,9.02,9.02,9.02,95000.0,9.02,9.02,9.02,9.02,95000.0
2017-06-16 15:30:00,9.02,9.02,9.02,9.02,227550.0,9.02,9.02,9.02,9.02,227550.0
2017-06-16 15:35:00,9.02,9.02,9.01,9.02,557850.0,9.02,9.02,9.01,9.02,557850.0
2017-06-16 15:40:00,9.02,9.03,9.02,9.02,502150.0,9.02,9.03,9.02,9.02,502150.0
2017-06-16 15:45:00,9.02,9.02,9.02,9.02,808400.0,9.02,9.02,9.02,9.02,808400.0
2017-06-16 15:50:00,9.02,9.02,9.01,9.01,1130600.0,9.02,9.02,9.01,9.01,1130600.0
2017-06-16 15:55:00,9.01,9.02,9.01,9.02,1889750.0,9.01,9.02,9.01,9.02,1889750.0
2017-06-19 09:30:00,9.06,9.08,9.02,9.04,668400.0,9.06,9.08,9.02,9.04,668400.0
2017-06-19 09:35:00,9.05,9.06,9.03,9.06,284700.0,9.05,9.06,9.03,9.06,284700.0
2017-06-19 09:40:00,9.06,9.06,9.02,9.04,630300.0,9.06,9.06,9.02,9.04,630300.0
2017-06-19 09:45:00,9.03,9.07,9.03,9.05,853750.0,9.03,9.07,9.03,9.05,853750.0
2017-06-19 09:50:00,9.05,9.06,9.03,9.04,1113550.0,9.05,9.06,9.03,9.04,1113550.0
2017-06-19 09:55:00,9.04,9.05,9.03,9.04,760450.0,9.04,9.05,9.03,9.04,760450.0
2017-06-19 10:00:00,9.04,9.04,9.03,9.03,459550.0,9.04,9.04,9.03,9.03,459550.0
2017-06-19 10:05:00,9.04,9.04,9.03,9.03,262500.0,9.04,9.04,9.03,9.03,262500.0
2017-06-19 10:10:00,9.04,9.04,9.01,9.01,312500.0,9.04,9.04,9.01,9.01,312500.0
2017-06-19 10:15:00,9.01,9.01,9.0,9.01,487950.0,9.01,9.01,9.0,9.01,487950.0
2017-06-19 10:20:00,9.0,9.02,8.97,8.99,990400.0,9.0,9.02,8.97,8.99,990400.0
2017-06-19 10:25:00,8.99,9.02,8.99,8.99,539900.0,8.99,9.02,8.99,8.99,539900.0
2017-06-19 10:30:00,8.99,9.02,8.99,9.0,595050.0,8.99,9.02,8.99,9.0,595050.0
2017-06-19 10:35:00,9.0,9.03,8.99,9.03,560950.0,9.0,9.03,8.99,9.03,560950.0
2017-06-19 10:40:00,9.02,9.03,9.01,9.01,240600.0,9.02,9.03,9.01,9.01,240600.0
2017-06-19 10:45:00,9.01,9.02,9.0,9.02,236500.0,9.01,9.02,9.0,9.02,236500.0
2017-06-19 10:50:00,9.03,9.03,9.02,9.03,450800.0,9.03,9.03,9.02,9.03,450800.0
2017-06-19 10:55:00,9.03,9.04,9.03,9.03,817800.0,9.03,9.04,9.03,9.03,817800.0
2017-06-19 11:00:00,9.04,9.08,9.04,9.07,944400.0,9.04,9.08,9.04,9.07,944400.0
2017-06-19 11:05:00,9.06,9.1,9.06,9.09,776950.0,9.06,9.1,9.06,9.09,776950.0
2017-06-19 11:10:00,9.09,9.13,9.09,9.12,961400.0,9.09,9.13,9.09,9.12,961400.0
2017-06-19 11:15:00,9.12,9.15,9.12,9.15,1221150.0,9.12,9.15,9.12,9.15,1221150.0
2017-06-19 11:20:00,9.15,9.17,9.14,9.14,642500.0,9.15,9.17,9.14,9.14,642500.0
2017-06-19 11:25:00,9.15,9.16,9.14,9.14,493950.0,9.15,9.16,9.14,9.14,493950.0
2017-06-19 11:30:00,9.14,9.15,9.12,9.13,461250.0,9.14,9.15,9.12,9.13,461250.0
2017-06-19 11:35:00,9.12,9.12,9.1,9.1,967400.0,9.12,9.12,9.1,9.1,967400.0
2017-06-19 11:40:00,9.1,9.13,9.1,9.13,358950.0,9.1,9.13,9.1,9.13,358950.0
2017-06-19 11:45:00,9.14,9.14,9.11,9.13,250700.0,9.14,9.14,9.11,9.13,250700.0
2017-06-19 11:50:00,9.13,9.17,9.13,9.17,1116300.0,9.13,9.17,9.13,9.17,1116300.0
2017-06-19 11:55:00,9.17,9.17,9.15,9.15,325250.0,9.17,9.17,9.15,9.15,325250.0
2017-06-19 12:00:00,9.14,9.16,9.14,9.16,496200.0,9.14,9.16,9.14,9.16,496200.0
2017-06-19 12:05:00,9.16,9.17,9.14,9.16,768350.0,9.16,9.17,9.14,9.16,768350.0
2017-06-19 12:10:00,9.16,9.17,9.15,9.16,387450.0,9.16,9.17,9.15,9.16,387450.0
2017-06-19 12:15:00,9.16,9.17,9.14,9.16,558900.0,9.16,9.17,9.14,9.16,558900.0
2017-06-19 12:20:00,9.16,9.16,9.15,9.16,372300.0,9.16,9.16,9.15,9.16,372300.0
2017-06-19 12:25:00,9.15,9.15,9.14,9.15,80000.0,9.15,9.15,9.14,9.15,80000.0
2017-06-19 12:30:00,9.15,9.15,9.13,9.13,936850.0,9.15,9.15,9.13,9.13,936850.0
2017-06-19 12:35:00,9.13,9.14,9.13,9.14,703050.0,9.13,9.14,9.13,9.14,703050.0
2017-06-19 12:40:00,9.14,9.17,9.14,9.17,376000.0,9.14,9.17,9.14,9.17,376000.0
2017-06-19 12:45:00,9.17,9.18,9.16,9.16,870300.0,9.17,9.18,9.16,9.16,870300.0
2017-06-19 12:50:00,9.16,9.17,9.16,9.17,130050.0,9.16,9.17,9.16,9.17,130050.0
2017-06-19 12:55:00,9.16,9.16,9.15,9.15,324450.0,9.16,9.16,9.15,9.15,324450.0
2017-06-19 13:00:00,9.15,9.15,9.14,9.15,186550.0,9.15,9.15,9.14,9.15,186550.0
2017-06-19 13:05:00,9.16,9.17,9.15,9.16,239850.0,9.16,9.17,9.15,9.16,239850.0
2017-06-19 13:10:00,9.16,9.16,9.15,9.16,190000.0,9.16,9.16,9.15,9.16,190000.0
2017-06-19 13:15:00,9.17,9.17,9.16,9.16,303950.0,9.17,9.17,9.16,9.16,303950.0
2017-06-19 13:20:00,9.16,9.16,9.16,9.16,225600.0,9.16,9.16,9.16,9.16,225600.0
2017-06-19 13:25:00,9.16,9.17,9.16,9.16,215500.0,9.16,9.17,9.16,9.16,215500.0
2017-06-19 13:30:00,9.16,9.17,9.15,9.17,272650.0,9.16,9.17,9.15,9.17,272650.0
2017-06-19 13:35:00,9.17,9.17,9.16,9.17,576500.0,9.17,9.17,9.16,9.17,576500.0
2017-06-19 13:40:00,9.17,9.17,9.16,9.17,215000.0,9.17,9.17,9.16,9.17,215000.0
2017-06-19 13:45:00,9.17,9.17,9.16,9.17,437100.0,9.17,9.17,9.16,9.17,437100.0
2017-06-19 13:50:00,9.17,9.18,9.15,9.16,500000.0,9.17,9.18,9.15,9.16,500000.0
2017-06-19 13:55:00,9.17,9.17,9.15,9.15,216350.0,9.17,9.17,9.15,9.15,216350.0
2017-06-19 14:00:00,9.16,9.17,9.15,9.17,335750.0,9.16,9.17,9.15,9.17,335750.0
2017-06-19 14:05:00,9.17,9.17,9.15,9.17,160000.0,9.17,9.17,9.15,9.17,160000.0
2017-06-19 14:10:00,9.17,9.18,9.16,9.17,265000.0,9.17,9.18,9.16,9.17,265000.0
2017-06-19 14:15:00,9.17,9.18,9.17,9.18,309000.0,9.17,9.18,9.17,9.18,309000.0
2017-06-19 14:20:00,9.17,9.18,9.17,9.17,189500.0,9.17,9.18,9.17,9.17,189500.0
2017-06-19 14:25:00,9.17,9.18,9.16,9.18,255500.0,9.17,9.18,9.16,9.18,255500.0
2017-06-19 14:30:00,9.18,9.18,9.17,9.17,381150.0,9.18,9.18,9.17,9.17,381150.0
2017-06-19 14:35:00,9.17,9.18,9.17,9.17,185750.0,9.17,9.18,9.17,9.17,185750.0
2017-06-19 14:40:00,9.17,9.18,9.17,9.18,443350.0,9.17,9.18,9.17,9.18,443350.0
2017-06-19 14:45:00,9.18,9.19,9.18,9.18,400200.0,9.18,9.19,9.18,9.18,400200.0
2017-06-19 14:50:00,9.18,9.18,9.17,9.18,304300.0,9.18,9.18,9.17,9.18,304300.0
2017-06-19 14:55:00,9.17,9.18,9.16,9.16,311650.0,9.17,9.18,9.16,9.16,311650.0
2017-06-19 15:00:00,9.16,9.17,9.16,9.17,349200.0,9.16,9.17,9.16,9.17,349200.0
2017-06-19 15:05:00,9.17,9.17,9.16,9.16,359850.0,9.17,9.17,9.16,9.16,359850.0
2017-06-19 15:10:00,9.16,9.16,9.15,9.15,203900.0,9.16,9.16,9.15,9.15,203900.0
2017-06-19 15:15:00,9.16,9.18,9.15,9.18,184750.0,9.16,9.18,9.15,9.18,184750.0
2017-06-19 15:20:00,9.18,9.18,9.17,9.18,125100.0,9.18,9.18,9.17,9.18,125100.0
2017-06-19 15:25:00,9.17,9.18,9.17,9.18,119150.0,9.17,9.18,9.17,9.18,119150.0
2017-06-19 15:30:00,9.17,9.18,9.17,9.17,204050.0,9.17,9.18,9.17,9.17,204050.0
2017-06-19 15:35:00,9.17,9.18,9.17,9.18,304050.0,9.17,9.18,9.17,9.18,304050.0
2017-06-19 15:40:00,9.18,9.19,9.18,9.18,167250.0,9.18,9.19,9.18,9.18,167250.0
2017-06-19 15:45:00,9.18,9.18,9.17,9.18,301450.0,9.18,9.18,9.17,9.18,301450.0
2017-06-19 15:50:00,9.18,9.18,9.17,9.17,818850.0,9.18,9.18,9.17,9.17,818850.0
2017-06-19 15:55:00,9.17,9.18,9.15,9.17,3859100.0,9.17,9.18,9.15,9.17,3859100.0
2017-06-20 09:30:00,8.89,8.89,8.75,8.78,8036650.0,8.89,8.89,8.75,8.78,8036650.0
2017-06-20 09:35:00,8.79,8.79,8.7,8.72,5051550.0,8.79,8.79,8.7,8.72,5051550.0
2017-06-20 09:40:00,8.71,8.75,8.68,8.71,7040200.0,8.71,8.75,8.68,8.71,7040200.0
2017-06-20 09:45:00,8.7,8.7,8.64,8.68,3963500.0,8.7,8.7,8.64,8.68,3963500.0
2017-06-20 09:50:00,8.66,8.7,8.63,8.66,4240650.0,8.66,8.7,8.63,8.66,4240650.0
2017-06-20 09:55:00,8.66,8.7,8.64,8.68,2888750.0,8.66,8.7,8.64,8.68,2888750.0
2017-06-20 10:00:00,8.68,8.7,8.67,8.68,1714500.0,8.68,8.7,8.67,8.68,1714500.0
2017-06-20 10:05:00,8.67,8.72,8.67,8.71,1997000.0,8.67,8.72,8.67,8.71,1997000.0
2017-06-20 10:10:00,8.71,8.72,8.67,8.68,1562250.0,8.71,8.72,8.67,8.68,1562250.0
2017-06-20 10:15:00,8.68,8.72,8.68,8.69,1086350.0,8.68,8.72,8.68,8.69,1086350.0
2017-06-20 10:20:00,8.69,8.7,8.64,8.65,2222050.0,8.69,8.7,8.64,8.65,2222050.0
2017-06-20 10:25:00,8.65,8.66,8.62,8.63,2617750.0,8.65,8.66,8.62,8.63,2617750.0
2017-06-20 10:30:00,8.63,8.64,8.59,8.59,4066000.0,8.63,8.64,8.59,8.59,4066000.0
2017-06-20 10:35:00,8.59,8.65,8.59,8.61,2779900.0,8.59,8.65,8.59,8.61,2779900.0
2017-06-20 10:40:00,8.61,8.62,8.59,8.6,1914100.0,8.61,8.62,8.59,8.6,1914100.0
2017-06-20 10:45:00,8.61,8.66,8.61,8.64,2578600.0,8.61,8.66,8.61,8.64,2578600.0
2017-06-20 10:50:00,8.64,8.64,8.59,8.61,1602950.0,8.64,8.64,8.59,8.61,1602950.0
2017-06-20 10:55:00,8.6,8.62,8.57,8.58,1922100.0,8.6,8.62,8.57,8.58,1922100.0
2017-06-20 11:00:00,8.58,8.6,8.57,8.59,1334500.0,8.58,8.6,8.57,8.59,1334500.0
2017-06-20 11:05:00,8.59,8.59,8.54,8.57,1937600.0,8.59,8.59,8.54,8.57,1937600.0
2017-06-20 11:10:00,8.57,8.58,8.56,8.58,1091750.0,8.57,8.58,8.56,8.58,1091750.0
2017-06-20 11:15:00,8.58,8.62,8.57,8.61,1578750.0,8.58,8.62,8.57,8.61,1578750.0
2017-06-20 11:20:00,8.61,8.62,8.59,8.6,1315950.0,8.61,8.62,8.59,8.6,1315950.0
2017-06-20 11:25:00,8.6,8.6,8.56,8.56,1006500.0,8.6,8.6,8.56,8.56,1006500.0
2017-06-20 11:30:00,8.57,8.57,8.53,8.55,1777100.0,8.57,8.57,8.53,8.55,1777100.0
2017-06-20 11:35:00,8.55,8.56,8.52,8.56,1261550.0,8.55,8.56,8.52,8.56,1261550.0
2017-06-20 11:40:00,8.56,8.57,8.54,8.55,975300.0,8.56,8.57,8.54,8.55,975300.0
2017-06-20 11:45:00,8.55,8.56,8.53,8.54,987450.0,8.55,8.56,8.53,8.54,987450.0
2017-06-20 11:50:00,8.54,8.55,8.53,8.54,1461250.0,8.54,8.55,8.53,8.54,1461250.0
2017-06-20 11:55:00,8.54,8.57,8.54,8.56,993400.0,8.54,8.57,8.54,8.56,993400.0
2017-06-20 12:00:00,8.56,8.57,8.54,8.54,1784000.0,8.56,8.57,8.54,8.54,1784000.0
2017-06-20 12:05:00,8.54,8.55,8.53,8.54,1023450.0,8.54,8.55,8.53,8.54,1023450.0
2017-06-20 12:10:00,8.54,8.55,8.51,8.53,1193250.0,8.54,8.55,8.51,8.53,1193250.0
2017-06-20 12:15:00,8.53,8.54,8.51,8.54,896650.0,8.53,8.54,8.51,8.54,896650.0
2017-06-20 12:20:00,8.55,8.55,8.54,8.55,916450.0,8.55,8.55,8.54,8.55,916450.0
2017-06-20 12:25:00,8.56,8.59,8.56,8.58,1810800.0,8.56,8.59,8.56,8.58,1810800.0
2017-06-20 12:30:00,8.58,8.6,8.57,8.59,2002750.0,8.58,8.6,8.57,8.59,2002750.0
2017-06-20 12:35:00,8.59,8.61,8.59,8.6,1356000.0,8.59,8.61,8.59,8.6,1356000.0
2017-06-20 12:40:00,8.6,8.62,8.59,8.59,770500.0,8.6,8.62,8.59,8.59,770500.0
2017-06-20 12:45:00,8.6,8.61,8.58,8.6,1068550.0,8.6,8.61,8.58,8.6,1068550.0
2017-06-20 12:50:00,8.6,8.61,8.59,8.6,874100.0,8.6,8.61,8.59,8.6,874100.0
2017-06-20 12:55:00,8.6,8.6,8.59,8.59,744550.0,8.6,8.6,8.59,8.59,744550.0
2017-06-20 13:00:00,8.59,8.6,8.59,8.59,461850.0,8.59,8.6,8.59,8.59,461850.0
2017-06-20 13:05:00,8.59,8.6,8.59,8.6,1281700.0,8.59,8.6,8.59,8.6,1281700.0
2017-06-20 13:10:00,8.6,8.6,8.58,8.59,647250.0,8.6,8.6,8.58,8.59,647250.0
2017-06-20 13:15:00,8.59,8.6,8.59,8.6,785300.0,8.59,8.6,8.59,8.6,785300.0
2017-06-20 13:20:00,8.6,8.6,8.59,8.6,482600.0,8.6,8.6,8.59,8.6,482600.0
2017-06-20 13:25:00,8.6,8.6,8.59,8.59,664300.0,8.6,8.6,8.59,8.59,664300.0
2017-06-20 13:30:00,8.59,8.6,8.57,8.57,1231550.0,8.59,8.6,8.57,8.57,1231550.0
2017-06-20 13:35:00,8.57,8.58,8.55,8.56,1145650.0,8.57,8.58,8.55,8.56,1145650.0
2017-06-20 13:40:00,8.56,8.57,8.53,8.56,1960150.0,8.56,8.57,8.53,8.56,1960150.0
2017-06-20 13:45:00,8.55,8.58,8.55,8.56,423500.0,8.55,8.58,8.55,8.56,423500.0
2017-06-20 13:50:00,8.56,8.57,8.55,8.55,709150.0,8.56,8.57,8.55,8.55,709150.0
2017-06-20 13:55:00,8.55,8.55,8.54,8.54,872350.0,8.55,8.55,8.54,8.54,872350.0
2017-06-20 14:00:00,8.54,8.55,8.51,8.55,2623400.0,8.54,8.55,8.51,8.55,2623400.0
2017-06-20 14:05:00,8.55,8.55,8.53,8.54,767750.0,8.55,8.55,8.53,8.54,767750.0
2017-06-20 14:10:00,8.54,8.55,8.53,8.53,417850.0,8.54,8.55,8.53,8.53,417850.0
2017-06-20 14:15:00,8.53,8.58,8.53,8.57,2427000.0,8.53,8.58,8.53,8.57,2427000.0
2017-06-20 14:20:00,8.58,8.6,8.53,8.53,2039450.0,8.58,8.6,8.53,8.53,2039450.0
2017-06-20 14:25:00,8.53,8.54,8.52,8.53,643600.0,8.53,8.54,8.52,8.53,643600.0
2017-06-20 14:30:00,8.53,8.54,8.52,8.53,663200.0,8.53,8.54,8.52,8.53,663200.0
2017-06-20 14:35:00,8.53,8.54,8.53,8.54,719350.0,8.53,8.54,8.53,8.54,719350.0
2017-06-20 14:40:00,8.54,8.56,8.53,8.56,1341700.0,8.54,8.56,8.53,8.56,1341700.0
2017-06-20 14:45:00,8.56,8.59,8.56,8.58,1544550.0,8.56,8.59,8.56,8.58,1544550.0
2017-06-20 14:50:00,8.58,8.59,8.55,8.55,1015850.0,8.58,8.59,8.55,8.55,1015850.0
2017-06-20 14:55:00,8.55,8.57,8.55,8.56,431350.0,8.55,8.57,8.55,8.56,431350.0
2017-06-20 15:00:00,8.56,8.57,8.56,8.56,1083400.0,8.56,8.57,8.56,8.56,1083400.0
2017-06-20 15:05:00,8.56,8.56,8.53,8.53,872900.0,8.56,8.56,8.53,8.53,872900.0
2017-06-20 15:10:00,8.53,8.53,8.5,8.51,2805800.0,8.53,8.53,8.5,8.51,2805800.0
2017-06-20 15:15:00,8.51,8.53,8.51,8.53,1239850.0,8.51,8.53,8.51,8.53,1239850.0
2017-06-20 15:20:00,8.53,8.54,8.52,8.53,663900.0,8.53,8.54,8.52,8.53,663900.0
2017-06-20 15:25:00,8.53,8.53,8.5,8.52,1444600.0,8.53,8.53,8.5,8.52,1444600.0
2017-06-20 15:30:00,8.52,8.53,8.52,8.52,786250.0,8.52,8.53,8.52,8.52,786250.0
2017-06-20 15:35:00,8.52,8.53,8.52,8.53,1060600.0,8.52,8.53,8.52,8.53,1060600.0
2017-06-20 15:40:00,8.53,8.53,8.5,8.51,1175950.0,8.53,8.53,8.5,8.51,1175950.0
2017-06-20 15:45:00,8.51,8.52,8.5,8.51,2060600.0,8.51,8.52,8.5,8.51,2060600.0
2017-06-20 15:50:00,8.51,8.51,8.5,8.5,1956050.0,8.51,8.51,8.5,8.5,1956050.0
2017-06-20 15:55:00,8.5,8.52,8.5,8.51,4853700.0,8.5,8.52,8.5,8.51,4853700.0
2017-06-21 09:30:00,8.51,8.56,8.5,8.52,1659700.0,8.51,8.56,8.5,8.52,1659700.0
2017-06-21 09:35:00,8.51,8.52,8.42,8.42,1490000.0,8.51,8.52,8.42,8.42,1490000.0
2017-06-21 09:40:00,8.42,8.47,8.36,8.45,2676150.0,8.42,8.47,8.36,8.45,2676150.0
2017-06-21 09:45:00,8.45,8.48,8.44,8.46,885850.0,8.45,8.48,8.44,8.46,885850.0
2017-06-21 09:50:00,8.46,8.48,8.43,8.44,786100.0,8.46,8.48,8.43,8.44,786100.0
2017-06-21 09:55:00,8.43,8.45,8.42,8.43,892500.0,8.43,8.45,8.42,8.43,892500.0
2017-06-21 10:00:00,8.43,8.43,8.42,8.42,287750.0,8.43,8.43,8.42,8.42,287750.0
2017-06-21 10:05:00,8.42,8.45,8.41,8.44,720050.0,8.42,8.45,8.41,8.44,720050.0
2017-06-21 10:10:00,8.44,8.45,8.43,8.43,682950.0,8.44,8.45,8.43,8.43,682950.0
2017-06-21 10:15:00,8.43,8.44,8.39,8.4,1931050.0,8.43,8.44,8.39,8.4,1931050.0
2017-06-21 10:20:00,8.39,8.42,8.39,8.42,615000.0,8.39,8.42,8.39,8.42,615000.0
2017-06-21 10:25:00,8.42,8.43,8.41,8.41,621000.0,8.42,8.43,8.41,8.41,621000.0
2017-06-21 10:30:00,8.41,8.42,8.4,8.41,1089700.0,8.41,8.42,8.4,8.41,1089700.0
2017-06-21 10:35:00,8.41,8.42,8.39,8.4,1330200.0,8.41,8.42,8.39,8.4,1330200.0
2017-06-21 10:40:00,8.4,8.4,8.39,8.39,766150.0,8.4,8.4,8.39,8.39,766150.0
2017-06-21 10:45:00,8.39,8.39,8.37,8.38,1289350.0,8.39,8.39,8.37,8.38,1289350.0
2017-06-21 10:50:00,8.38,8.39,8.36,8.38,652300.0,8.38,8.39,8.36,8.38,652300.0
2017-06-21 10:55:00,8.37,8.38,8.35,8.35,1286600.0,8.37,8.38,8.35,8.35,1286600.0
2017-06-21 11:00:00,8.36,8.36,8.31,8.31,2456700.0,8.36,8.36,8.31,8.31,2456700.0
2017-06-21 11:05:00,8.31,8.33,8.29,8.33,2229900.0,8.31,8.33,8.29,8.33,2229900.0
2017-06-21 11:10:00,8.33,8.35,8.32,8.33,961100.0,8.33,8.35,8.32,8.33,961100.0
2017-06-21 11:15:00,8.33,8.35,8.33,8.33,581300.0,8.33,8.35,8.33,8.33,581300.0
2017-06-21 11:20:00,8.33,8.35,8.33,8.34,869400.0,8.33,8.35,8.33,8.34,869400.0
2017-06-21 11:25:00,8.34,8.36,8.33,8.34,901850.0,8.34,8.36,8.33,8.34,901850.0
2017-06-21 11:30:00,8.34,8.35,8.33,8.33,647600.0,8.34,8.35,8.33,8.33,647600.0
2017-06-21 11:35:00,8.33,8.33,8.32,8.32,605750.0,8.33,8.33,8.32,8.32,605750.0
2017-06-21 11:40:00,8.32,8.33,8.3,8.32,747400.0,8.32,8.33,8.3,8.32,747400.0
2017-06-21 11:45:00,8.32,8.33,8.3,8.31,661800.0,8.32,8.33,8.3,8.31,661800.0
2017-06-21 11:50:00,8.31,8.31,8.29,8.29,625500.0,8.31,8.31,8.29,8.29,625500.0
2017-06-21 11:55:00,8.29,8.3,8.29,8.29,586250.0,8.29,8.3,8.29,8.29,586250.0
2017-06-21 12:00:00,8.29,8.32,8.29,8.31,948250.0,8.29,8.32,8.29,8.31,948250.0
2017-06-21 12:05:00,8.31,8.32,8.3,8.32,643100.0,8.31,8.32,8.3,8.32,643100.0
2017-06-21 12:10:00,8.32,8.33,8.32,8.33,666850.0,8.32,8.33,8.32,8.33,666850.0
2017-06-21 12:15:00,8.33,8.33,8.32,8.32,242000.0,8.33,8.33,8.32,8.32,242000.0
2017-06-21 12:20:00,8.32,8.33,8.31,8.32,419750.0,8.32,8.33,8.31,8.32,419750.0
2017-06-21 12:25:00,8.32,8.32,8.3,8.31,261350.0,8.32,8.32,8.3,8.31,261350.0
2017-06-21 12:30:00,8.31,8.32,8.31,8.32,238000.0,8.31,8.32,8.31,8.32,238000.0
2017-06-21 12:35:00,8.32,8.32,8.3,8.3,460800.0,8.32,8.32,8.3,8.3,460800.0
2017-06-21 12:40:00,8.29,8.31,8.29,8.31,289900.0,8.29,8.31,8.29,8.31,289900.0
2017-06-21 12:45:00,8.3,8.3,8.29,8.29,299600.0,8.3,8.3,8.29,8.29,299600.0
2017-06-21 12:50:00,8.3,8.3,8.29,8.29,292450.0,8.3,8.3,8.29,8.29,292450.0
2017-06-21 12:55:00,8.29,8.31,8.29,8.3,394600.0,8.29,8.31,8.29,8.3,394600.0
2017-06-21 13:00:00,8.31,8.33,8.31,8.33,871250.0,8.31,8.33,8.31,8.33,871250.0
2017-06-21 13:05:00,8.33,8.34,8.32,8.33,671250.0,8.33,8.34,8.32,8.33,671250.0
2017-06-21 13:10:00,8.33,8.33,8.31,8.31,321250.0,8.33,8.33,8.31,8.31,321250.0
2017-06-21 13:15:00,8.32,8.34,8.31,8.32,474850.0,8.32,8.34,8.31,8.32,474850.0
2017-06-21 13:20:00,8.32,8.33,8.31,8.31,425600.0,8.32,8.33,8.31,8.31,425600.0
2017-06-21 13:25:00,8.32,8.32,8.3,8.31,506200.0,8.32,8.32,8.3,8.31,506200.0
2017-06-21 13:30:00,8.3,8.31,8.3,8.31,195000.0,8.3,8.31,8.3,8.31,195000.0
2017-06-21 13:35:00,8.31,8.31,8.3,8.3,250000.0,8.31,8.31,8.3,8.3,250000.0
2017-06-21 13:40:00,8.3,8.33,8.3,8.32,590550.0,8.3,8.33,8.3,8.32,590550.0
2017-06-21 13:45:00,8.32,8.32,8.3,8.31,149850.0,8.32,8.32,8.3,8.31,149850.0
2017-06-21 13:50:00,8.31,8.33,8.31,8.32,537350.0,8.31,8.33,8.31,8.32,537350.0
2017-06-21 13:55:00,8.33,8.34,8.31,8.33,1184850.0,8.33,8.34,8.31,8.33,1184850.0
2017-06-21 14:00:00,8.33,8.34,8.32,8.34,804500.0,8.33,8.34,8.32,8.34,804500.0
2017-06-21 14:05:00,8.33,8.34,8.33,8.34,624400.0,8.33,8.34,8.33,8.34,624400.0
2017-06-21 14:10:00,8.34,8.36,8.34,8.36,1058650.0,8.34,8.36,8.34,8.36,1058650.0
2017-06-21 14:15:00,8.36,8.38,8.36,8.37,564350.0,8.36,8.38,8.36,8.37,564350.0
2017-06-21 14:20:00,8.37,8.38,8.35,8.37,590850.0,8.37,8.38,8.35,8.37,590850.0
2017-06-21 14:25:00,8.36,8.38,8.36,8.38,381900.0,8.36,8.38,8.36,8.38,381900.0
2017-06-21 14:30:00,8.38,8.39,8.36,8.36,1385600.0,8.38,8.39,8.36,8.36,1385600.0
2017-06-21 14:35:00,8.36,8.39,8.35,8.38,675500.0,8.36,8.39,8.35,8.38,675500.0
2017-06-21 14:40:00,8.38,8.38,8.36,8.37,461350.0,8.38,8.38,8.36,8.37,461350.0
2017-06-21 14:45:00,8.37,8.38,8.37,8.38,437450.0,8.37,8.38,8.37,8.38,437450.0
2017-06-21 14:50:00,8.38,8.38,8.37,8.37,298950.0,8.38,8.38,8.37,8.37,298950.0
2017-06-21 14:55:00,8.37,8.37,8.35,8.35,393800.0,8.37,8.37,8.35,8.35,393800.0
2017-06-21 15:00:00,8.36,8.36,8.34,8.34,505100.0,8.36,8.36,8.34,8.34,505100.0
2017-06-21 15:05:00,8.35,8.37,8.35,8.36,245050.0,8.35,8.37,8.35,8.36,245050.0
2017-06-21 15:10:00,8.37,8.37,8.35,8.36,704750.0,8.37,8.37,8.35,8.36,704750.0
2017-06-21 15:15:00,8.36,8.36,8.33,8.33,445200.0,8.36,8.36,8.33,8.33,445200.0
2017-06-21 15:20:00,8.34,8.34,8.33,8.34,603550.0,8.34,8.34,8.33,8.34,603550.0
2017-06-21 15:25:00,8.34,8.36,8.34,8.35,522300.0,8.34,8.36,8.34,8.35,522300.0
2017-06-21 15:30:00,8.35,8.37,8.35,8.37,435050.0,8.35,8.37,8.35,8.37,435050.0
2017-06-21 15:35:00,8.37,8.37,8.35,8.35,931350.0,8.37,8.37,8.35,8.35,931350.0
2017-06-21 15:40:00,8.35,8.36,8.35,8.36,568850.0,8.35,8.36,8.35,8.36,568850.0
2017-06-21 15:45:00,8.36,8.37,8.35,8.35,1199300.0,8.36,8.37,8.35,8.35,1199300.0
2017-06-21 15:50:00,8.35,8.36,8.35,8.36,938450.0,8.35,8.36,8.35,8.36,938450.0
2017-06-21 15:55:00,8.36,8.36,8.34,8.35,1957100.0,8.36,8.36,8.34,8.35,1957100.0
2017-06-22 09:30:00,8.34,8.43,8.34,8.42,1811850.0,8.34,8.43,8.34,8.42,1811850.0
2017-06-22 09:35:00,8.42,8.5,8.41,8.48,3243350.0,8.42,8.5,8.41,8.48,3243350.0
2017-06-22 09:40:00,8.46,8.48,8.44,8.47,1336200.0,8.46,8.48,8.44,8.47,1336200.0
2017-06-22 09:45:00,8.47,8.5,8.47,8.5,2556200.0,8.47,8.5,8.47,8.5,2556200.0
2017-06-22 09:50:00,8.5,8.5,8.44,8.48,1553450.0,8.5,8.5,8.44,8.48,1553450.0
2017-06-22 09:55:00,8.46,8.48,8.43,8.43,712050.0,8.46,8.48,8.43,8.43,712050.0
2017-06-22 10:00:00,8.43,8.45,8.38,8.4,1075550.0,8.43,8.45,8.38,8.4,1075550.0
2017-06-22 10:05:00,8.41,8.43,8.39,8.4,1063300.0,8.41,8.43,8.39,8.4,1063300.0
2017-06-22 10:10:00,8.4,8.41,8.38,8.41,882250.0,8.4,8.41,8.38,8.41,882250.0
2017-06-22 10:15:00,8.41,8.41,8.37,8.4,818450.0,8.41,8.41,8.37,8.4,818450.0
2017-06-22 10:20:00,8.4,8.41,8.39,8.39,263850.0,8.4,8.41,8.39,8.39,263850.0
2017-06-22 10:25:00,8.39,8.44,8.38,8.44,886100.0,8.39,8.44,8.38,8.44,886100.0
2017-06-22 10:30:00,8.44,8.46,8.44,8.44,580500.0,8.44,8.46,8.44,8.44,580500.0
2017-06-22 10:35:00,8.43,8.45,8.43,8.45,317550.0,8.43,8.45,8.43,8.45,317550.0
2017-06-22 10:40:00,8.45,8.47,8.44,8.46,523300.0,8.45,8.47,8.44,8.46,523300.0
2017-06-22 10:45:00,8.46,8.47,8.43,8.44,772700.0,8.46,8.47,8.43,8.44,772700.0
2017-06-22 10:50:00,8.44,8.44,8.43,8.43,362000.0,8.44,8.44,8.43,8.43,362000.0
2017-06-22 10:55:00,8.43,8.43,8.42,8.43,677500.0,8.43,8.43,8.42,8.43,677500.0
2017-06-22 11:00:00,8.43,8.43,8.42,8.42,489950.0,8.43,8.43,8.42,8.42,489950.0
2017-06-22 11:05:00,8.43,8.43,8.42,8.43,201500.0,8.43,8.43,8.42,8.43,201500.0
2017-06-22 11:10:00,8.42,8.43,8.41,8.41,330250.0,8.42,8.43,8.41,8.41,330250.0
2017-06-22 11:15:00,8.4,8.41,8.4,8.41,252500.0,8.4,8.41,8.4,8.41,252500.0
2017-06-22 11:20:00,8.41,8.41,8.4,8.41,363050.0,8.41,8.41,8.4,8.41,363050.0
2017-06-22 11:25:00,8.41,8.42,8.4,8.42,479500.0,8.41,8.42,8.4,8.42,479500.0
2017-06-22 11:30:00,8.42,8.42,8.4,8.41,240000.0,8.42,8.42,8.4,8.41,240000.0
2017-06-22 11:35:00,8.41,8.42,8.4,8.42,210000.0,8.41,8.42,8.4,8.42,210000.0
2017-06-22 11:40:00,8.42,8.42,8.41,8.42,385600.0,8.42,8.42,8.41,8.42,385600.0
2017-06-22 11:45:00,8.42,8.42,8.41,8.42,383100.0,8.42,8.42,8.41,8.42,383100.0
2017-06-22 11:50:00,8.42,8.42,8.41,8.41,130650.0,8.42,8.42,8.41,8.41,130650.0
2017-06-22 11:55:00,8.4,8.41,8.4,8.41,432300.0,8.4,8.41,8.4,8.41,432300.0
2017-06-22 12:00:00,8.4,8.41,8.4,8.41,356150.0,8.4,8.41,8.4,8.41,356150.0
2017-06-22 12:05:00,8.41,8.41,8.4,8.41,327700.0,8.41,8.41,8.4,8.41,327700.0
2017-06-22 12:10:00,8.41,8.41,8.4,8.4,455100.0,8.41,8.41,8.4,8.4,455100.0
2017-06-22 12:15:00,8.4,8.4,8.38,8.38,524800.0,8.4,8.4,8.38,8.38,524800.0
2017-06-22 12:20:00,8.38,8.39,8.38,8.39,192600.0,8.38,8.39,8.38,8.39,192600.0
2017-06-22 12:25:00,8.39,8.41,8.38,8.4,335500.0,8.39,8.41,8.38,8.4,335500.0
2017-06-22 12:30:00,8.4,8.4,8.39,8.4,538000.0,8.4,8.4,8.39,8.4,538000.0
2017-06-22 12:35:00,8.4,8.41,8.4,8.4,688600.0,8.4,8.41,8.4,8.4,688600.0
2017-06-22 12:40:00,8.41,8.44,8.4,8.42,414600.0,8.41,8.44,8.4,8.42,414600.0
2017-06-22 12:45:00,8.42,8.43,8.41,8.42,401450.0,8.42,8.43,8.41,8.42,401450.0
2017-06-22 12:50:00,8.42,8.43,8.42,8.43,730350.0,8.42,8.43,8.42,8.43,730350.0
2017-06-22 12:55:00,8.42,8.44,8.42,8.43,234950.0,8.42,8.44,8.42,8.43,234950.0
2017-06-22 13:00:00,8.43,8.44,8.42,8.42,298750.0,8.43,8.44,8.42,8.42,298750.0
2017-06-22 13:05:00,8.42,8.42,8.4,8.4,292750.0,8.42,8.42,8.4,8.4,292750.0
2017-06-22 13:10:00,8.4,8.42,8.4,8.41,994200.0,8.4,8.42,8.4,8.41,994200.0
2017-06-22 13:15:00,8.41,8.42,8.4,8.41,575000.0,8.41,8.42,8.4,8.41,575000.0
2017-06-22 13:20:00,8.41,8.42,8.41,8.41,240000.0,8.41,8.42,8.41,8.41,240000.0
2017-06-22 13:25:00,8.41,8.42,8.41,8.41,405000.0,8.41,8.42,8.41,8.41,405000.0
2017-06-22 13:30:00,8.41,8.42,8.4,8.42,226750.0,8.41,8.42,8.4,8.42,226750.0
2017-06-22 13:35:00,8.41,8.41,8.41,8.41,55000.0,8.41,8.41,8.41,8.41,55000.0
2017-06-22 13:40:00,8.41,8.41,8.4,8.41,406050.0,8.41,8.41,8.4,8.41,406050.0
2017-06-22 13:45:00,8.41,8.42,8.41,8.42,257300.0,8.41,8.42,8.41,8.42,257300.0
2017-06-22 13:50:00,8.42,8.42,8.41,8.42,671650.0,8.42,8.42,8.41,8.42,671650.0
2017-06-22 13:55:00,8.42,8.42,8.4,8.41,680350.0,8.42,8.42,8.4,8.41,680350.0
2017-06-22 14:00:00,8.4,8.41,8.4,8.4,258350.0,8.4,8.41,8.4,8.4,258350.0
2017-06-22 14:05:00,8.4,8.41,8.4,8.41,235000.0,8.4,8.41,8.4,8.41,235000.0
2017-06-22 14:10:00,8.41,8.41,8.41,8.41,292950.0,8.41,8.41,8.41,8.41,292950.0
2017-06-22 14:15:00,8.41,8.42,8.4,8.41,606550.0,8.41,8.42,8.4,8.41,606550.0
2017-06-22 14:20:00,8.4,8.42,8.39,8.39,520200.0,8.4,8.42,8.39,8.39,520200.0
2017-06-22 14:25:00,8.39,8.42,8.39,8.41,360000.0,8.39,8.42,8.39,8.41,360000.0
2017-06-22 14:30:00,8.41,8.43,8.4,8.42,542000.0,8.41,8.43,8.4,8.42,542000.0
2017-06-22 14:35:00,8.42,8.43,8.42,8.43,439800.0,8.42,8.43,8.42,8.43,439800.0
2017-06-22 14:40:00,8.43,8.43,8.41,8.42,749600.0,8.43,8.43,8.41,8.42,749600.0
2017-06-22 14:45:00,8.42,8.43,8.41,8.42,479200.0,8.42,8.43,8.41,8.42,479200.0
2017-06-22 14:50:00,8.42,8.43,8.41,8.42,475000.0,8.42,8.43,8.41,8.42,475000.0
2017-06-22 14:55:00,8.42,8.43,8.42,8.43,313100.0,8.42,8.43,8.42,8.43,313100.0
2017-06-22 15:00:00,8.43,8.43,8.42,8.42,439000.0,8.43,8.43,8.42,8.42,439000.0
2017-06-22 15:05:00,8.42,8.42,8.41,8.42,737000.0,8.42,8.42,8.41,8.42,737000.0
2017-06-22 15:10:00,8.42,8.42,8.41,8.42,286050.0,8.42,8.42,8.41,8.42,286050.0
2017-06-22 15:15:00,8.42,8.42,8.41,8.42,505550.0,8.42,8.42,8.41,8.42,505550.0
2017-06-22 15:20:00,8.42,8.43,8.42,8.43,616050.0,8.42,8.43,8.42,8.43,616050.0
2017-06-22 15:25:00,8.43,8.44,8.43,8.43,736700.0,8.43,8.44,8.43,8.43,736700.0
2017-06-22 15:30:00,8.43,8.44,8.43,8.43,430450.0,8.43,8.44,8.43,8.43,430450.0
2017-06-22 15:35:00,8.43,8.44,8.43,8.43,737900.0,8.43,8.44,8.43,8.43,737900.0
2017-06-22 15:40:00,8.43,8.43,8.41,8.42,902100.0,8.43,8.43,8.41,8.42,902100.0
2017-06-22 15:45:00,8.41,8.43,8.41,8.43,597100.0,8.41,8.43,8.41,8.43,597100.0
2017-06-22 15:50:00,8.42,8.43,8.41,8.42,681250.0,8.42,8.43,8.41,8.42,681250.0
2017-06-22 15:55:00,8.42,8.43,8.41,8.42,1446900.0,8.42,8.43,8.41,8.42,1446900.0
2017-06-23 09:30:00,8.44,8.46,8.42,8.44,602450.0,8.44,8.46,8.42,8.44,602450.0
2017-06-23 09:35:00,8.45,8.45,8.39,8.43,591900.0,8.45,8.45,8.39,8.43,591900.0
2017-06-23 09:40:00,8.41,8.44,8.41,8.41,634350.0,8.41,8.44,8.41,8.41,634350.0
2017-06-23 09:45:00,8.42,8.43,8.41,8.42,368700.0,8.42,8.43,8.41,8.42,368700.0
2017-06-23 09:50:00,8.42,8.42,8.37,8.38,623650.0,8.42,8.42,8.37,8.38,623650.0
2017-06-23 09:55:00,8.38,8.42,8.38,8.42,590450.0,8.38,8.42,8.38,8.42,590450.0
2017-06-23 10:00:00,8.41,8.41,8.37,8.38,1142400.0,8.41,8.41,8.37,8.38,1142400.0
2017-06-23 10:05:00,8.37,8.38,8.35,8.35,944650.0,8.37,8.38,8.35,8.35,944650.0
2017-06-23 10:10:00,8.35,8.38,8.35,8.37,645600.0,8.35,8.38,8.35,8.37,645600.0
2017-06-23 10:15:00,8.37,8.37,8.36,8.37,247400.0,8.37,8.37,8.36,8.37,247400.0
2017-06-23 10:20:00,8.37,8.37,8.36,8.36,177000.0,8.37,8.37,8.36,8.36,177000.0
2017-06-23 10:25:00,8.36,8.38,8.36,8.37,204900.0,8.36,8.38,8.36,8.37,204900.0
2017-06-23 10:30:00,8.37,8.39,8.36,8.38,636100.0,8.37,8.39,8.36,8.38,636100.0
2017-06-23 10:35:00,8.38,8.38,8.37,8.38,510000.0,8.38,8.38,8.37,8.38,510000.0
2017-06-23 10:40:00,8.38,8.42,8.37,8.41,1188100.0,8.38,8.42,8.37,8.41,1188100.0
2017-06-23 10:45:00,8.4,8.41,8.39,8.39,462500.0,8.4,8.41,8.39,8.39,462500.0
2017-06-23 10:50:00,8.39,8.4,8.38,8.4,192550.0,8.39,8.4,8.38,8.4,192550.0
2017-06-23 10:55:00,8.39,8.41,8.39,8.4,540200.0,8.39,8.41,8.39,8.4,540200.0
2017-06-23 11:00:00,8.41,8.41,8.4,8.4,417000.0,8.41,8.41,8.4,8.4,417000.0
2017-06-23 11:05:00,8.4,8.4,8.38,8.38,397850.0,8.4,8.4,8.38,8.38,397850.0
2017-06-23 11:10:00,8.39,8.39,8.36,8.37,460750.0,8.39,8.39,8.36,8.37,460750.0
2017-06-23 11:15:00,8.37,8.39,8.37,8.39,844800.0,8.37,8.39,8.37,8.39,844800.0
2017-06-23 11:20:00,8.38,8.39,8.38,8.38,371050.0,8.38,8.39,8.38,8.38,371050.0
2017-06-23 11:25:00,8.38,8.4,8.37,8.38,857450.0,8.38,8.4,8.37,8.38,857450.0
2017-06-23 11:30:00,8.38,8.41,8.38,8.39,410650.0,8.38,8.41,8.38,8.39,410650.0
2017-06-23 11:35:00,8.4,8.4,8.38,8.4,886450.0,8.4,8.4,8.38,8.4,886450.0
2017-06-23 11:40:00,8.39,8.4,8.39,8.39,615300.0,8.39,8.4,8.39,8.39,615300.0
2017-06-23 11:45:00,8.38,8.39,8.37,8.38,553250.0,8.38,8.39,8.37,8.38,553250.0
2017-06-23 11:50:00,8.38,8.38,8.37,8.37,169000.0,8.38,8.38,8.37,8.37,169000.0
2017-06-23 11:55:00,8.38,8.38,8.35,8.35,758900.0,8.38,8.38,8.35,8.35,758900.0
2017-06-23 12:00:00,8.35,8.36,8.34,8.35,697850.0,8.35,8.36,8.34,8.35,697850.0
2017-06-23 12:05:00,8.35,8.36,8.35,8.36,324100.0,8.35,8.36,8.35,8.36,324100.0
2017-06-23 12:10:00,8.36,8.37,8.35,8.36,458350.0,8.36,8.37,8.35,8.36,458350.0
2017-06-23 12:15:00,8.36,8.37,8.36,8.36,559650.0,8.36,8.37,8.36,8.36,559650.0
2017-06-23 12:20:00,8.36,8.36,8.35,8.35,691650.0,8.36,8.36,8.35,8.35,691650.0
2017-06-23 12:25:00,8.35,8.36,8.34,8.35,636650.0,8.35,8.36,8.34,8.35,636650.0
2017-06-23 12:30:00,8.36,8.37,8.35,8.36,467500.0,8.36,8.37,8.35,8.36,467500.0
2017-06-23 12:35:00,8.37,8.37,8.36,8.36,767150.0,8.37,8.37,8.36,8.36,767150.0
2017-06-23 12:40:00,8.37,8.37,8.35,8.36,850450.0,8.37,8.37,8.35,8.36,850450.0
2017-06-23 12:45:00,8.36,8.37,8.36,8.37,490500.0,8.36,8.37,8.36,8.37,490500.0
2017-06-23 12:50:00,8.36,8.36,8.36,8.36,200350.0,8.36,8.36,8.36,8.36,200350.0
2017-06-23 12:55:00,8.36,8.36,8.35,8.35,99550.0,8.36,8.36,8.35,8.35,99550.0
2017-06-23 13:00:00,8.36,8.36,8.35,8.36,275000.0,8.36,8.36,8.35,8.36,275000.0
2017-06-23 13:05:00,8.35,8.36,8.35,8.36,220000.0,8.35,8.36,8.35,8.36,220000.0
2017-06-23 13:10:00,8.35,8.36,8.34,8.35,474750.0,8.35,8.36,8.34,8.35,474750.0
2017-06-23 13:15:00,8.35,8.36,8.34,8.35,200200.0,8.35,8.36,8.34,8.35,200200.0
2017-06-23 13:20:00,8.36,8.36,8.35,8.35,45000.0,8.36,8.36,8.35,8.35,45000.0
2017-06-23 13:25:00,8.35,8.36,8.35,8.35,427250.0,8.35,8.36,8.35,8.35,427250.0
2017-06-23 13:30:00,8.35,8.35,8.34,8.35,609750.0,8.35,8.35,8.34,8.35,609750.0
2017-06-23 13:35:00,8.35,8.35,8.32,8.33,653550.0,8.35,8.35,8.32,8.33,653550.0
2017-06-23 13:40:00,8.33,8.34,8.33,8.34,542750.0,8.33,8.34,8.33,8.34,542750.0
2017-06-23 13:45:00,8.34,8.35,8.33,8.34,420300.0,8.34,8.35,8.33,8.34,420300.0
2017-06-23 13:50:00,8.34,8.36,8.34,8.35,145150.0,8.34,8.36,8.34,8.35,145150.0
2017-06-23 13:55:00,8.35,8.36,8.35,8.35,600200.0,8.35,8.36,8.35,8.35,600200.0
2017-06-23 14:00:00,8.34,8.34,8.33,8.33,285400.0,8.34,8.34,8.33,8.33,285400.0
2017-06-23 14:05:00,8.33,8.34,8.32,8.33,311700.0,8.33,8.34,8.32,8.33,311700.0
2017-06-23 14:10:00,8.33,8.33,8.33,8.33,83750.0,8.33,8.33,8.33,8.33,83750.0
2017-06-23 14:15:00,8.33,8.34,8.32,8.33,420000.0,8.33,8.34,8.32,8.33,420000.0
2017-06-23 14:20:00,8.32,8.33,8.31,8.32,653650.0,8.32,8.33,8.31,8.32,653650.0
2017-06-23 14:25:00,8.32,8.32,8.3,8.32,223350.0,8.32,8.32,8.3,8.32,223350.0
2017-06-23 14:30:00,8.32,8.32,8.31,8.32,588000.0,8.32,8.32,8.31,8.32,588000.0
2017-06-23 14:35:00,8.32,8.32,8.31,8.32,281350.0,8.32,8.32,8.31,8.32,281350.0
2017-06-23 14:40:00,8.32,8.33,8.31,8.32,305000.0,8.32,8.33,8.31,8.32,305000.0
2017-06-23 14:45:00,8.32,8.32,8.32,8.32,242100.0,8.32,8.32,8.32,8.32,242100.0
2017-06-23 14:50:00,8.32,8.34,8.32,8.33,260100.0,8.32,8.34,8.32,8.33,260100.0
2017-06-23 14:55:00,8.33,8.34,8.32,8.32,282150.0,8.33,8.34,8.32,8.32,282150.0
2017-06-23 15:00:00,8.33,8.33,8.31,8.32,325250.0,8.33,8.33,8.31,8.32,325250.0
2017-06-23 15:05:00,8.32,8.33,8.32,8.33,165000.0,8.32,8.33,8.32,8.33,165000.0
2017-06-23 15:10:00,8.32,8.33,8.32,8.33,283600.0,8.32,8.33,8.32,8.33,283600.0
2017-06-23 15:15:00,8.33,8.34,8.33,8.33,175000.0,8.33,8.34,8.33,8.33,175000.0
2017-06-23 15:20:00,8.34,8.34,8.32,8.32,230000.0,8.34,8.34,8.32,8.32,230000.0
2017-06-23 15:25:00,8.33,8.33,8.31,8.31,175000.0,8.33,8.33,8.31,8.31,175000.0
2017-06-23 15:30:00,8.32,8.32,8.31,8.32,237150.0,8.32,8.32,8.31,8.32,237150.0
2017-06-23 15:35:00,8.32,8.32,8.31,8.31,408900.0,8.32,8.32,8.31,8.31,408900.0
2017-06-23 15:40:00,8.31,8.32,8.31,8.32,311600.0,8.31,8.32,8.31,8.32,311600.0
2017-06-23 15:45:00,8.32,8.32,8.31,8.32,736650.0,8.32,8.32,8.31,8.32,736650.0
2017-06-23 15:50:00,8.32,8.32,8.3,8.31,1052800.0,8.32,8.32,8.3,8.31,1052800.0
2017-06-23 15:55:00,8.31,8.31,8.3,8.3,2244650.0,8.31,8.31,8.3,8.3,2244650.0
2017-06-26 09:30:00,8.32,8.36,8.31,8.33,1957700.0,8.32,8.36,8.31,8.33,1957700.0
2017-06-26 09:35:00,8.33,8.35,8.3,8.34,786500.0,8.33,8.35,8.3,8.34,786500.0
2017-06-26 09:40:00,8.34,8.36,8.33,8.34,961900.0,8.34,8.36,8.33,8.34,961900.0
2017-06-26 09:45:00,8.34,8.35,8.32,8.33,521250.0,8.34,8.35,8.32,8.33,521250.0
2017-06-26 09:50:00,8.33,8.33,8.27,8.28,786800.0,8.33,8.33,8.27,8.28,786800.0
2017-06-26 09:55:00,8.27,8.28,8.24,8.26,1291350.0,8.27,8.28,8.24,8.26,1291350.0
2017-06-26 10:00:00,8.27,8.28,8.25,8.28,462800.0,8.27,8.28,8.25,8.28,462800.0
2017-06-26 10:05:00,8.28,8.28,8.26,8.27,353800.0,8.28,8.28,8.26,8.27,353800.0
2017-06-26 10:10:00,8.26,8.26,8.24,8.25,313950.0,8.26,8.26,8.24,8.25,313950.0
2017-06-26 10:15:00,8.25,8.27,8.25,8.26,513750.0,8.25,8.27,8.25,8.26,513750.0
2017-06-26 10:20:00,8.26,8.28,8.26,8.26,406350.0,8.26,8.28,8.26,8.26,406350.0
2017-06-26 10:25:00,8.26,8.26,8.23,8.24,502250.0,8.26,8.26,8.23,8.24,502250.0
2017-06-26 10:30:00,8.25,8.26,8.24,8.25,409050.0,8.25,8.26,8.24,8.25,409050.0
2017-06-26 10:35:00,8.25,8.26,8.23,8.23,638550.0,8.25,8.26,8.23,8.23,638550.0
2017-06-26 10:40:00,8.23,8.24,8.23,8.24,416850.0,8.23,8.24,8.23,8.24,416850.0
2017-06-26 10:45:00,8.25,8.25,8.24,8.24,586550.0,8.25,8.25,8.24,8.24,586550.0
2017-06-26 10:50:00,8.24,8.25,8.24,8.25,635000.0,8.24,8.25,8.24,8.25,635000.0
2017-06-26 10:55:00,8.25,8.25,8.24,8.24,311050.0,8.25,8.25,8.24,8.24,311050.0
2017-06-26 11:00:00,8.24,8.25,8.22,8.23,454450.0,8.24,8.25,8.22,8.23,454450.0
2017-06-26 11:05:00,8.23,8.23,8.22,8.23,572000.0,8.23,8.23,8.22,8.23,572000.0
2017-06-26 11:10:00,8.23,8.24,8.22,8.22,129350.0,8.23,8.24,8.22,8.22,129350.0
2017-06-26 11:15:00,8.23,8.23,8.22,8.22,534300.0,8.23,8.23,8.22,8.22,534300.0
2017-06-26 11:20:00,8.23,8.26,8.22,8.26,930000.0,8.23,8.26,8.22,8.26,930000.0
2017-06-26 11:25:00,8.25,8.27,8.24,8.25,406700.0,8.25,8.27,8.24,8.25,406700.0
2017-06-26 11:30:00,8.26,8.27,8.24,8.24,592600.0,8.26,8.27,8.24,8.24,592600.0
2017-06-26 11:35:00,8.24,8.25,8.24,8.24,287000.0,8.24,8.25,8.24,8.24,287000.0
2017-06-26 11:40:00,8.24,8.26,8.24,8.26,354800.0,8.24,8.26,8.24,8.26,354800.0
2017-06-26 11:45:00,8.26,8.26,8.24,8.24,236950.0,8.26,8.26,8.24,8.24,236950.0
2017-06-26 11:50:00,8.25,8.25,8.24,8.24,260750.0,8.25,8.25,8.24,8.24,260750.0
2017-06-26 11:55:00,8.24,8.24,8.23,8.23,303000.0,8.24,8.24,8.23,8.23,303000.0
2017-06-26 12:00:00,8.23,8.24,8.23,8.23,210400.0,8.23,8.24,8.23,8.23,210400.0
2017-06-26 12:05:00,8.23,8.24,8.23,8.24,284950.0,8.23,8.24,8.23,8.24,284950.0
2017-06-26 12:10:00,8.24,8.24,8.23,8.24,342100.0,8.24,8.24,8.23,8.24,342100.0
2017-06-26 12:15:00,8.24,8.24,8.23,8.23,269000.0,8.24,8.24,8.23,8.23,269000.0
2017-06-26 12:20:00,8.23,8.24,8.23,8.24,25000.0,8.23,8.24,8.23,8.24,25000.0
2017-06-26 12:25:00,8.23,8.24,8.23,8.23,295450.0,8.23,8.24,8.23,8.23,295450.0
2017-06-26 12:30:00,8.23,8.24,8.23,8.23,239200.0,8.23,8.24,8.23,8.23,239200.0
2017-06-26 12:35:00,8.24,8.24,8.23,8.24,174700.0,8.24,8.24,8.23,8.24,174700.0
2017-06-26 12:40:00,8.24,8.24,8.24,8.24,215000.0,8.24,8.24,8.24,8.24,215000.0
2017-06-26 12:45:00,8.24,8.25,8.23,8.25,1001000.0,8.24,8.25,8.23,8.25,1001000.0
2017-06-26 12:50:00,8.24,8.25,8.24,8.24,422400.0,8.24,8.25,8.24,8.24,422400.0
2017-06-26 12:55:00,8.24,8.24,8.23,8.24,474600.0,8.24,8.24,8.23,8.24,474600.0
2017-06-26 13:00:00,8.24,8.24,8.22,8.23,242550.0,8.24,8.24,8.22,8.23,242550.0
2017-06-26 13:05:00,8.23,8.23,8.23,8.23,68050.0,8.23,8.23,8.23,8.23,68050.0
2017-06-26 13:10:00,8.23,8.24,8.23,8.24,92700.0,8.23,8.24,8.23,8.24,92700.0
2017-06-26 13:15:00,8.24,8.24,8.23,8.23,148150.0,8.24,8.24,8.23,8.23,148150.0
2017-06-26 13:20:00,8.23,8.23,8.23,8.23,343850.0,8.23,8.23,8.23,8.23,343850.0
2017-06-26 13:25:00,8.23,8.25,8.23,8.25,399450.0,8.23,8.25,8.23,8.25,399450.0
2017-06-26 13:30:00,8.25,8.25,8.24,8.25,549550.0,8.25,8.25,8.24,8.25,549550.0
2017-06-26 13:35:00,8.25,8.26,8.24,8.25,561000.0,8.25,8.26,8.24,8.25,561000.0
2017-06-26 13:40:00,8.26,8.26,8.25,8.26,236700.0,8.26,8.26,8.25,8.26,236700.0
2017-06-26 13:45:00,8.26,8.26,8.25,8.26,160000.0,8.26,8.26,8.25,8.26,160000.0
2017-06-26 13:50:00,8.26,8.26,8.25,8.25,614750.0,8.26,8.26,8.25,8.25,614750.0
2017-06-26 13:55:00,8.25,8.27,8.25,8.26,478300.0,8.25,8.27,8.25,8.26,478300.0
2017-06-26 14:00:00,8.27,8.29,8.27,8.28,718250.0,8.27,8.29,8.27,8.28,718250.0
2017-06-26 14:05:00,8.29,8.29,8.28,8.29,390100.0,8.29,8.29,8.28,8.29,390100.0
2017-06-26 14:10:00,8.29,8.29,8.28,8.29,427500.0,8.29,8.29,8.28,8.29,427500.0
2017-06-26 14:15:00,8.29,8.29,8.27,8.28,788250.0,8.29,8.29,8.27,8.28,788250.0
2017-06-26 14:20:00,8.28,8.28,8.27,8.28,500400.0,8.28,8.28,8.27,8.28,500400.0
2017-06-26 14:25:00,8.28,8.28,8.26,8.28,655000.0,8.28,8.28,8.26,8.28,655000.0
2017-06-26 14:30:00,8.28,8.28,8.27,8.28,343850.0,8.28,8.28,8.27,8.28,343850.0
2017-06-26 14:35:00,8.28,8.3,8.28,8.3,630000.0,8.28,8.3,8.28,8.3,630000.0
2017-06-26 14:40:00,8.3,8.32,8.3,8.3,962500.0,8.3,8.32,8.3,8.3,962500.0
2017-06-26 14:45:00,8.3,8.3,8.3,8.3,279000.0,8.3,8.3,8.3,8.3,279000.0
2017-06-26 14:50:00,8.3,8.31,8.3,8.3,540000.0,8.3,8.31,8.3,8.3,540000.0
2017-06-26 14:55:00,8.3,8.31,8.29,8.3,317100.0,8.3,8.31,8.29,8.3,317100.0
2017-06-26 15:00:00,8.31,8.31,8.29,8.29,408750.0,8.31,8.31,8.29,8.29,408750.0
2017-06-26 15:05:00,8.3,8.31,8.3,8.3,371100.0,8.3,8.31,8.3,8.3,371100.0
2017-06-26 15:10:00,8.3,8.3,8.29,8.3,366200.0,8.3,8.3,8.29,8.3,366200.0
2017-06-26 15:15:00,8.3,8.3,8.29,8.3,389150.0,8.3,8.3,8.29,8.3,389150.0
2017-06-26 15:20:00,8.3,8.3,8.29,8.3,370150.0,8.3,8.3,8.29,8.3,370150.0
2017-06-26 15:25:00,8.3,8.3,8.27,8.28,477000.0,8.3,8.3,8.27,8.28,477000.0
2017-06-26 15:30:00,8.28,8.28,8.27,8.28,147700.0,8.28,8.28,8.27,8.28,147700.0
2017-06-26 15:35:00,8.28,8.29,8.28,8.28,276850.0,8.28,8.29,8.28,8.28,276850.0
2017-06-26 15:40:00,8.28,8.28,8.27,8.28,416350.0,8.28,8.28,8.27,8.28,416350.0
2017-06-26 15:45:00,8.28,8.28,8.27,8.28,331950.0,8.28,8.28,8.27,8.28,331950.0
2017-06-26 15:50:00,8.28,8.29,8.28,8.28,294000.0,8.28,8.29,8.28,8.28,294000.0
2017-06-26 15:55:00,8.28,8.28,8.27,8.28,1033900.0,8.28,8.28,8.27,8.28,1033900.0
2017-06-27 09:30:00,8.29,8.32,8.29,8.29,686050.0,8.29,8.32,8.29,8.29,686050.0
2017-06-27 09:35:00,8.3,8.31,8.29,8.3,731350.0,8.3,8.31,8.29,8.3,731350.0
2017-06-27 09:40:00,8.3,8.34,8.29,8.34,744100.0,8.3,8.34,8.29,8.34,744100.0
2017-06-27 09:45:00,8.34,8.34,8.3,8.32,1127650.0,8.34,8.34,8.3,8.32,1127650.0
2017-06-27 09:50:00,8.32,8.34,8.31,8.31,389350.0,8.32,8.34,8.31,8.31,389350.0
2017-06-27 09:55:00,8.31,8.32,8.29,8.29,700750.0,8.31,8.32,8.29,8.29,700750.0
2017-06-27 10:00:00,8.3,8.32,8.29,8.32,722000.0,8.3,8.32,8.29,8.32,722000.0
2017-06-27 10:05:00,8.32,8.33,8.3,8.33,698500.0,8.32,8.33,8.3,8.33,698500.0
2017-06-27 10:10:00,8.33,8.33,8.31,8.31,648050.0,8.33,8.33,8.31,8.31,648050.0
2017-06-27 10:15:00,8.32,8.33,8.31,8.32,892900.0,8.32,8.33,8.31,8.32,892900.0
2017-06-27 10:20:00,8.32,8.35,8.32,8.35,788550.0,8.32,8.35,8.32,8.35,788550.0
2017-06-27 10:25:00,8.34,8.35,8.32,8.33,847050.0,8.34,8.35,8.32,8.33,847050.0
2017-06-27 10:30:00,8.34,8.38,8.34,8.37,1083350.0,8.34,8.38,8.34,8.37,1083350.0
2017-06-27 10:35:00,8.37,8.37,8.33,8.33,833550.0,8.37,8.37,8.33,8.33,833550.0
2017-06-27 10:40:00,8.34,8.35,8.33,8.34,888650.0,8.34,8.35,8.33,8.34,888650.0
2017-06-27 10:45:00,8.34,8.36,8.33,8.35,1009750.0,8.34,8.36,8.33,8.35,1009750.0
2017-06-27 10:50:00,8.35,8.36,8.35,8.36,839900.0,8.35,8.36,8.35,8.36,839900.0
2017-06-27 10:55:00,8.36,8.38,8.36,8.36,1138350.0,8.36,8.38,8.36,8.36,1138350.0
2017-06-27 11:00:00,8.37,8.37,8.36,8.37,694800.0,8.37,8.37,8.36,8.37,694800.0
2017-06-27 11:05:00,8.37,8.38,8.36,8.36,356100.0,8.37,8.38,8.36,8.36,356100.0
2017-06-27 11:10:00,8.36,8.38,8.36,8.38,773950.0,8.36,8.38,8.36,8.38,773950.0
2017-06-27 11:15:00,8.38,8.38,8.37,8.37,182650.0,8.38,8.38,8.37,8.37,182650.0
2017-06-27 11:20:00,8.37,8.39,8.37,8.39,1279000.0,8.37,8.39,8.37,8.39,1279000.0
2017-06-27 11:25:00,8.39,8.41,8.38,8.39,1633400.0,8.39,8.41,8.38,8.39,1633400.0
2017-06-27 11:30:00,8.4,8.41,8.39,8.41,923050.0,8.4,8.41,8.39,8.41,923050.0
2017-06-27 11:35:00,8.41,8.42,8.4,8.4,409050.0,8.41,8.42,8.4,8.4,409050.0
2017-06-27 11:40:00,8.41,8.41,8.38,8.4,522100.0,8.41,8.41,8.38,8.4,522100.0
2017-06-27 11:45:00,8.4,8.41,8.4,8.4,517450.0,8.4,8.41,8.4,8.4,517450.0
2017-06-27 11:50:00,8.4,8.4,8.38,8.39,335000.0,8.4,8.4,8.38,8.39,335000.0
2017-06-27 11:55:00,8.39,8.39,8.38,8.38,734750.0,8.39,8.39,8.38,8.38,734750.0
2017-06-27 12:00:00,8.38,8.4,8.38,8.39,458850.0,8.38,8.4,8.38,8.39,458850.0
2017-06-27 12:05:00,8.39,8.39,8.39,8.39,659000.0,8.39,8.39,8.39,8.39,659000.0
2017-06-27 12:10:00,8.39,8.4,8.39,8.4,331200.0,8.39,8.4,8.39,8.4,331200.0
2017-06-27 12:15:00,8.4,8.4,8.39,8.39,512250.0,8.4,8.4,8.39,8.39,512250.0
2017-06-27 12:20:00,8.39,8.39,8.38,8.39,876100.0,8.39,8.39,8.38,8.39,876100.0
2017-06-27 12:25:00,8.39,8.41,8.38,8.4,563350.0,8.39,8.41,8.38,8.4,563350.0
2017-06-27 12:30:00,8.41,8.41,8.38,8.39,670500.0,8.41,8.41,8.38,8.39,670500.0
2017-06-27 12:35:00,8.39,8.39,8.37,8.37,303750.0,8.39,8.39,8.37,8.37,303750.0
2017-06-27 12:40:00,8.37,8.38,8.36,8.36,493300.0,8.37,8.38,8.36,8.36,493300.0
2017-06-27 12:45:00,8.37,8.37,8.36,8.36,347450.0,8.37,8.37,8.36,8.36,347450.0
2017-06-27 12:50:00,8.36,8.36,8.36,8.36,155000.0,8.36,8.36,8.36,8.36,155000.0
2017-06-27 12:55:00,8.36,8.36,8.35,8.36,190650.0,8.36,8.36,8.35,8.36,190650.0
2017-06-27 13:00:00,8.36,8.36,8.36,8.36,205700.0,8.36,8.36,8.36,8.36,205700.0
2017-06-27 13:05:00,8.36,8.36,8.35,8.36,119600.0,8.36,8.36,8.35,8.36,119600.0
2017-06-27 13:10:00,8.36,8.37,8.35,8.36,345750.0,8.36,8.37,8.35,8.36,345750.0
2017-06-27 13:15:00,8.36,8.37,8.36,8.36,154200.0,8.36,8.37,8.36,8.36,154200.0
2017-06-27 13:20:00,8.37,8.39,8.36,8.38,1095700.0,8.37,8.39,8.36,8.38,1095700.0
2017-06-27 13:25:00,8.38,8.39,8.37,8.37,676600.0,8.38,8.39,8.37,8.37,676600.0
2017-06-27 13:30:00,8.37,8.37,8.35,8.35,667000.0,8.37,8.37,8.35,8.35,667000.0
2017-06-27 13:35:00,8.35,8.36,8.33,8.35,314900.0,8.35,8.36,8.33,8.35,314900.0
2017-06-27 13:40:00,8.35,8.35,8.34,8.35,269750.0,8.35,8.35,8.34,8.35,269750.0
2017-06-27 13:45:00,8.34,8.35,8.33,8.34,710700.0,8.34,8.35,8.33,8.34,710700.0
2017-06-27 13:50:00,8.34,8.35,8.34,8.35,435850.0,8.34,8.35,8.34,8.35,435850.0
2017-06-27 13:55:00,8.35,8.35,8.33,8.33,385000.0,8.35,8.35,8.33,8.33,385000.0
2017-06-27 14:00:00,8.34,8.34,8.33,8.33,182800.0,8.34,8.34,8.33,8.33,182800.0
2017-06-27 14:05:00,8.33,8.34,8.33,8.33,448800.0,8.33,8.34,8.33,8.33,448800.0
2017-06-27 14:10:00,8.33,8.34,8.33,8.33,492450.0,8.33,8.34,8.33,8.33,492450.0
2017-06-27 14:15:00,8.33,8.33,8.32,8.33,612000.0,8.33,8.33,8.32,8.33,612000.0
2017-06-27 14:20:00,8.32,8.33,8.32,8.33,583300.0,8.32,8.33,8.32,8.33,583300.0
2017-06-27 14:25:00,8.33,8.34,8.32,8.34,159300.0,8.33,8.34,8.32,8.34,159300.0
2017-06-27 14:30:00,8.33,8.34,8.33,8.34,544600.0,8.33,8.34,8.33,8.34,544600.0
2017-06-27 14:35:00,8.35,8.35,8.33,8.33,512900.0,8.35,8.35,8.33,8.33,512900.0
2017-06-27 14:40:00,8.32,8.33,8.32,8.33,328350.0,8.32,8.33,8.32,8.33,328350.0
2017-06-27 14:45:00,8.33,8.34,8.33,8.34,404550.0,8.33,8.34,8.33,8.34,404550.0
2017-06-27 14:50:00,8.33,8.34,8.32,8.33,173900.0,8.33,8.34,8.32,8.33,173900.0
2017-06-27 14:55:00,8.33,8.33,8.32,8.32,381400.0,8.33,8.33,8.32,8.32,381400.0
2017-06-27 15:00:00,8.32,8.32,8.3,8.3,581600.0,8.32,8.32,8.3,8.3,581600.0
2017-06-27 15:05:00,8.31,8.31,8.29,8.3,439900.0,8.31,8.31,8.29,8.3,439900.0
2017-06-27 15:10:00,8.3,8.31,8.3,8.31,178700.0,8.3,8.31,8.3,8.31,178700.0
2017-06-27 15:15:00,8.32,8.32,8.31,8.31,146900.0,8.32,8.32,8.31,8.31,146900.0
2017-06-27 15:20:00,8.31,8.31,8.3,8.3,182400.0,8.31,8.31,8.3,8.3,182400.0
2017-06-27 15:25:00,8.3,8.31,8.3,8.3,299500.0,8.3,8.31,8.3,8.3,299500.0
2017-06-27 15:30:00,8.3,8.3,8.29,8.3,285700.0,8.3,8.3,8.29,8.3,285700.0
2017-06-27 15:35:00,8.3,8.3,8.3,8.3,328100.0,8.3,8.3,8.3,8.3,328100.0
2017-06-27 15:40:00,8.3,8.3,8.29,8.29,205000.0,8.3,8.3,8.29,8.29,205000.0
2017-06-27 15:45:00,8.29,8.3,8.29,8.29,581200.0,8.29,8.3,8.29,8.29,581200.0
2017-06-27 15:50:00,8.29,8.29,8.28,8.29,707450.0,8.29,8.29,8.28,8.29,707450.0
2017-06-27 15:55:00,8.29,8.29,8.28,8.28,1742950.0,8.29,8.29,8.28,8.28,1742950.0
2017-06-28 09:30:00,8.29,8.34,8.29,8.33,656750.0,8.29,8.34,8.29,8.33,656750.0
2017-06-28 09:35:00,8.34,8.36,8.32,8.34,640450.0,8.34,8.36,8.32,8.34,640450.0
2017-06-28 09:40:00,8.34,8.35,8.32,8.32,490500.0,8.34,8.35,8.32,8.32,490500.0
2017-06-28 09:45:00,8.32,8.34,8.31,8.33,614250.0,8.32,8.34,8.31,8.33,614250.0
2017-06-28 09:50:00,8.34,8.36,8.33,8.36,536250.0,8.34,8.36,8.33,8.36,536250.0
2017-06-28 09:55:00,8.36,8.38,8.35,8.37,431400.0,8.36,8.38,8.35,8.37,431400.0
2017-06-28 10:00:00,8.38,8.38,8.35,8.35,944150.0,8.38,8.38,8.35,8.35,944150.0
2017-06-28 10:05:00,8.35,8.38,8.35,8.37,431000.0,8.35,8.38,8.35,8.37,431000.0
2017-06-28 10:10:00,8.37,8.38,8.36,8.36,530800.0,8.37,8.38,8.36,8.36,530800.0
2017-06-28 10:15:00,8.37,8.38,8.36,8.38,396950.0,8.37,8.38,8.36,8.38,396950.0
2017-06-28 10:20:00,8.38,8.38,8.34,8.35,267500.0,8.38,8.38,8.34,8.35,267500.0
2017-06-28 10:25:00,8.35,8.36,8.35,8.36,100000.0,8.35,8.36,8.35,8.36,100000.0
2017-06-28 10:30:00,8.35,8.35,8.34,8.35,48150.0,8.35,8.35,8.34,8.35,48150.0
2017-06-28 10:35:00,8.35,8.35,8.34,8.34,401250.0,8.35,8.35,8.34,8.34,401250.0
2017-06-28 10:40:00,8.34,8.37,8.34,8.37,862100.0,8.34,8.37,8.34,8.37,862100.0
2017-06-28 10:45:00,8.37,8.37,8.35,8.36,161300.0,8.37,8.37,8.35,8.36,161300.0
2017-06-28 10:50:00,8.36,8.39,8.36,8.39,239450.0,8.36,8.39,8.36,8.39,239450.0
2017-06-28 10:55:00,8.38,8.39,8.37,8.37,221500.0,8.38,8.39,8.37,8.37,221500.0
2017-06-28 11:00:00,8.37,8.39,8.36,8.38,270000.0,8.37,8.39,8.36,8.38,270000.0
2017-06-28 11:05:00,8.38,8.38,8.36,8.37,233600.0,8.38,8.38,8.36,8.37,233600.0
2017-06-28 11:10:00,8.37,8.38,8.36,8.37,526250.0,8.37,8.38,8.36,8.37,526250.0
2017-06-28 11:15:00,8.38,8.38,8.37,8.37,180000.0,8.38,8.38,8.37,8.37,180000.0
2017-06-28 11:20:00,8.37,8.37,8.36,8.36,182000.0,8.37,8.37,8.36,8.36,182000.0
2017-06-28 11:25:00,8.37,8.37,8.35,8.36,684050.0,8.37,8.37,8.35,8.36,684050.0
2017-06-28 11:30:00,8.36,8.38,8.36,8.37,680000.0,8.36,8.38,8.36,8.37,680000.0
2017-06-28 11:35:00,8.38,8.38,8.37,8.38,406750.0,8.38,8.38,8.37,8.38,406750.0
2017-06-28 11:40:00,8.38,8.4,8.38,8.39,1127400.0,8.38,8.4,8.38,8.39,1127400.0
2017-06-28 11:45:00,8.39,8.4,8.39,8.39,250000.0,8.39,8.4,8.39,8.39,250000.0
2017-06-28 11:50:00,8.39,8.4,8.39,8.39,154350.0,8.39,8.4,8.39,8.39,154350.0
2017-06-28 11:55:00,8.4,8.4,8.39,8.39,514550.0,8.4,8.4,8.39,8.39,514550.0
2017-06-28 12:00:00,8.39,8.39,8.39,8.39,78250.0,8.39,8.39,8.39,8.39,78250.0
2017-06-28 12:05:00,8.39,8.4,8.39,8.39,132650.0,8.39,8.4,8.39,8.39,132650.0
2017-06-28 12:10:00,8.39,8.39,8.38,8.39,124250.0,8.39,8.39,8.38,8.39,124250.0
2017-06-28 12:15:00,8.39,8.39,8.39,8.39,15000.0,8.39,8.39,8.39,8.39,15000.0
2017-06-28 12:20:00,8.38,8.39,8.37,8.38,187000.0,8.38,8.39,8.37,8.38,187000.0
2017-06-28 12:25:00,8.38,8.39,8.37,8.37,245000.0,8.38,8.39,8.37,8.37,245000.0
2017-06-28 12:30:00,8.37,8.38,8.36,8.38,287250.0,8.37,8.38,8.36,8.38,287250.0
2017-06-28 12:35:00,8.38,8.38,8.37,8.38,332500.0,8.38,8.38,8.37,8.38,332500.0
2017-06-28 12:40:00,8.38,8.38,8.38,8.38,59350.0,8.38,8.38,8.38,8.38,59350.0
2017-06-28 12:45:00,8.38,8.38,8.37,8.37,578900.0,8.38,8.38,8.37,8.37,578900.0
2017-06-28 12:50:00,8.37,8.38,8.36,8.36,95700.0,8.37,8.38,8.36,8.36,95700.0
2017-06-28 12:55:00,8.36,8.36,8.36,8.36,40000.0,8.36,8.36,8.36,8.36,40000.0
2017-06-28 13:00:00,8.36,8.37,8.36,8.37,188500.0,8.36,8.37,8.36,8.37,188500.0
2017-06-28 13:05:00,8.37,8.39,8.37,8.39,173650.0,8.37,8.39,8.37,8.39,173650.0
2017-06-28 13:10:00,8.39,8.39,8.38,8.39,110000.0,8.39,8.39,8.38,8.39,110000.0
2017-06-28 13:15:00,8.38,8.39,8.38,8.38,145000.0,8.38,8.39,8.38,8.38,145000.0
2017-06-28 13:20:00,8.38,8.39,8.38,8.39,130000.0,8.38,8.39,8.38,8.39,130000.0
2017-06-28 13:25:00,8.38,8.39,8.38,8.39,24100.0,8.38,8.39,8.38,8.39,24100.0
2017-06-28 13:30:00,8.38,8.39,8.38,8.39,175000.0,8.38,8.39,8.38,8.39,175000.0
2017-06-28 13:35:00,8.38,8.39,8.38,8.39,60000.0,8.38,8.39,8.38,8.39,60000.0
2017-06-28 13:40:00,8.39,8.39,8.38,8.38,107350.0,8.39,8.39,8.38,8.38,107350.0
2017-06-28 13:45:00,8.38,8.4,8.38,8.39,321400.0,8.38,8.4,8.38,8.39,321400.0
2017-06-28 13:50:00,8.39,8.39,8.38,8.39,640000.0,8.39,8.39,8.38,8.39,640000.0
2017-06-28 13:55:00,8.38,8.39,8.38,8.38,464500.0,8.38,8.39,8.38,8.38,464500.0
2017-06-28 14:00:00,8.39,8.39,8.39,8.39,83750.0,8.39,8.39,8.39,8.39,83750.0
2017-06-28 14:05:00,8.39,8.39,8.38,8.38,376300.0,8.39,8.39,8.38,8.38,376300.0
2017-06-28 14:10:00,8.39,8.39,8.37,8.37,390250.0,8.39,8.39,8.37,8.37,390250.0
2017-06-28 14:15:00,8.37,8.38,8.36,8.36,440000.0,8.37,8.38,8.36,8.36,440000.0
2017-06-28 14:20:00,8.36,8.37,8.35,8.35,589250.0,8.36,8.37,8.35,8.35,589250.0
2017-06-28 14:25:00,8.35,8.36,8.35,8.36,361400.0,8.35,8.36,8.35,8.36,361400.0
2017-06-28 14:30:00,8.36,8.36,8.36,8.36,70000.0,8.36,8.36,8.36,8.36,70000.0
2017-06-28 14:35:00,8.36,8.36,8.36,8.36,105150.0,8.36,8.36,8.36,8.36,105150.0
2017-06-28 14:40:00,8.36,8.37,8.36,8.37,398000.0,8.36,8.37,8.36,8.37,398000.0
2017-06-28 14:45:00,8.36,8.37,8.35,8.37,219200.0,8.36,8.37,8.35,8.37,219200.0
2017-06-28 14:50:00,8.36,8.36,8.35,8.35,98000.0,8.36,8.36,8.35,8.35,98000.0
2017-06-28 14:55:00,8.35,8.36,8.35,8.35,259750.0,8.35,8.36,8.35,8.35,259750.0
2017-06-28 15:00:00,8.35,8.36,8.35,8.36,206000.0,8.35,8.36,8.35,8.36,206000.0
2017-06-28 15:05:00,8.36,8.36,8.36,8.36,167500.0,8.36,8.36,8.36,8.36,167500.0
2017-06-28 15:10:00,8.36,8.36,8.35,8.35,124700.0,8.36,8.36,8.35,8.35,124700.0
2017-06-28 15:15:00,8.35,8.35,8.34,8.34,130000.0,8.35,8.35,8.34,8.34,130000.0
2017-06-28 15:20:00,8.34,8.35,8.33,8.35,355550.0,8.34,8.35,8.33,8.35,355550.0
2017-06-28 15:25:00,8.34,8.35,8.34,8.34,201650.0,8.34,8.35,8.34,8.34,201650.0
2017-06-28 15:30:00,8.34,8.35,8.34,8.35,195550.0,8.34,8.35,8.34,8.35,195550.0
2017-06-28 15:35:00,8.34,8.35,8.33,8.33,299900.0,8.34,8.35,8.33,8.33,299900.0
2017-06-28 15:40:00,8.33,8.34,8.33,8.33,219550.0,8.33,8.34,8.33,8.33,219550.0
2017-06-28 15:45:00,8.33,8.34,8.32,8.34,601600.0,8.33,8.34,8.32,8.34,601600.0
2017-06-28 15:50:00,8.34,8.34,8.33,8.34,610650.0,8.34,8.34,8.33,8.34,610650.0
2017-06-28 15:55:00,8.34,8.34,8.34,8.34,1054200.0,8.34,8.34,8.34,8.34,1054200.0
2017-06-29 09:30:00,8.33,8.35,8.31,8.35,261650.0,8.33,8.35,8.31,8.35,261650.0
2017-06-29 09:35:00,8.35,8.37,8.35,8.36,494900.0,8.35,8.37,8.35,8.36,494900.0
2017-06-29 09:40:00,8.37,8.38,8.36,8.37,668000.0,8.37,8.38,8.36,8.37,668000.0
2017-06-29 09:45:00,8.36,8.37,8.36,8.36,856650.0,8.36,8.37,8.36,8.36,856650.0
2017-06-29 09:50:00,8.36,8.36,8.35,8.36,171050.0,8.36,8.36,8.35,8.36,171050.0
2017-06-29 09:55:00,8.35,8.38,8.35,8.37,541000.0,8.35,8.38,8.35,8.37,541000.0
2017-06-29 10:00:00,8.38,8.43,8.38,8.41,640900.0,8.38,8.43,8.38,8.41,640900.0
2017-06-29 10:05:00,8.41,8.41,8.38,8.4,390500.0,8.41,8.41,8.38,8.4,390500.0
2017-06-29 10:10:00,8.4,8.4,8.38,8.38,272650.0,8.4,8.4,8.38,8.38,272650.0
2017-06-29 10:15:00,8.38,8.38,8.36,8.38,690900.0,8.38,8.38,8.36,8.38,690900.0
2017-06-29 10:20:00,8.37,8.41,8.37,8.4,407500.0,8.37,8.41,8.37,8.4,407500.0
2017-06-29 10:25:00,8.4,8.42,8.4,8.42,1002350.0,8.4,8.42,8.4,8.42,1002350.0
2017-06-29 10:30:00,8.42,8.44,8.41,8.43,467300.0,8.42,8.44,8.41,8.43,467300.0
2017-06-29 10:35:00,8.42,8.45,8.42,8.45,815750.0,8.42,8.45,8.42,8.45,815750.0
2017-06-29 10:40:00,8.45,8.45,8.44,8.44,464400.0,8.45,8.45,8.44,8.44,464400.0
2017-06-29 10:45:00,8.44,8.45,8.42,8.43,548150.0,8.44,8.45,8.42,8.43,548150.0
2017-06-29 10:50:00,8.43,8.44,8.42,8.43,795750.0,8.43,8.44,8.42,8.43,795750.0
2017-06-29 10:55:00,8.44,8.44,8.43,8.44,206100.0,8.44,8.44,8.43,8.44,206100.0
2017-06-29 11:00:00,8.43,8.44,8.43,8.44,307150.0,8.43,8.44,8.43,8.44,307150.0
2017-06-29 11:05:00,8.43,8.44,8.4,8.42,190250.0,8.43,8.44,8.4,8.42,190250.0
2017-06-29 11:10:00,8.41,8.43,8.41,8.42,607850.0,8.41,8.43,8.41,8.42,607850.0
2017-06-29 11:15:00,8.42,8.44,8.42,8.43,491800.0,8.42,8.44,8.42,8.43,491800.0
2017-06-29 11:20:00,8.43,8.44,8.42,8.43,346500.0,8.43,8.44,8.42,8.43,346500.0
2017-06-29 11:25:00,8.43,8.43,8.41,8.41,383300.0,8.43,8.43,8.41,8.41,383300.0
2017-06-29 11:30:00,8.41,8.41,8.39,8.39,323200.0,8.41,8.41,8.39,8.39,323200.0
2017-06-29 11:35:00,8.39,8.41,8.39,8.39,240150.0,8.39,8.41,8.39,8.39,240150.0
2017-06-29 11:40:00,8.4,8.4,8.39,8.39,382300.0,8.4,8.4,8.39,8.39,382300.0
2017-06-29 11:45:00,8.39,8.39,8.39,8.39,94450.0,8.39,8.39,8.39,8.39,94450.0
2017-06-29 11:50:00,8.38,8.39,8.38,8.39,75000.0,8.38,8.39,8.38,8.39,75000.0
2017-06-29 11:55:00,8.39,8.39,8.37,8.38,411250.0,8.39,8.39,8.37,8.38,411250.0
2017-06-29 12:00:00,8.38,8.39,8.38,8.39,509150.0,8.38,8.39,8.38,8.39,509150.0
2017-06-29 12:05:00,8.39,8.39,8.38,8.38,59500.0,8.39,8.39,8.38,8.38,59500.0
2017-06-29 12:10:00,8.38,8.39,8.38,8.39,90000.0,8.38,8.39,8.38,8.39,90000.0
2017-06-29 12:15:00,8.39,8.39,8.38,8.38,105400.0,8.39,8.39,8.38,8.38,105400.0
2017-06-29 12:20:00,8.38,8.38,8.37,8.37,181850.0,8.38,8.38,8.37,8.37,181850.0
2017-06-29 12:25:00,8.37,8.38,8.36,8.38,285450.0,8.37,8.38,8.36,8.38,285450.0
2017-06-29 12:30:00,8.38,8.39,8.38,8.38,271850.0,8.38,8.39,8.38,8.38,271850.0
2017-06-29 12:35:00,8.38,8.39,8.37,8.39,415000.0,8.38,8.39,8.37,8.39,415000.0
2017-06-29 12:40:00,8.38,8.38,8.36,8.37,509450.0,8.38,8.38,8.36,8.37,509450.0
2017-06-29 12:45:00,8.37,8.38,8.37,8.38,60350.0,8.37,8.38,8.37,8.38,60350.0
2017-06-29 12:50:00,8.38,8.38,8.36,8.37,445200.0,8.38,8.38,8.36,8.37,445200.0
2017-06-29 12:55:00,8.37,8.37,8.36,8.37,188500.0,8.37,8.37,8.36,8.37,188500.0
2017-06-29 13:00:00,8.36,8.37,8.36,8.37,40000.0,8.36,8.37,8.36,8.37,40000.0
2017-06-29 13:05:00,8.37,8.37,8.35,8.35,558150.0,8.37,8.37,8.35,8.35,558150.0
2017-06-29 13:10:00,8.35,8.35,8.35,8.35,100000.0,8.35,8.35,8.35,8.35,100000.0
2017-06-29 13:15:00,8.35,8.35,8.35,8.35,217550.0,8.35,8.35,8.35,8.35,217550.0
2017-06-29 13:20:00,8.35,8.35,8.34,8.35,405350.0,8.35,8.35,8.34,8.35,405350.0
2017-06-29 13:25:00,8.35,8.35,8.33,8.34,585500.0,8.35,8.35,8.33,8.34,585500.0
2017-06-29 13:30:00,8.33,8.34,8.33,8.34,491650.0,8.33,8.34,8.33,8.34,491650.0
2017-06-29 13:35:00,8.34,8.34,8.33,8.34,321850.0,8.34,8.34,8.33,8.34,321850.0
2017-06-29 13:40:00,8.34,8.35,8.34,8.34,535000.0,8.34,8.35,8.34,8.34,535000.0
2017-06-29 13:45:00,8.34,8.36,8.33,8.36,332550.0,8.34,8.36,8.33,8.36,332550.0
2017-06-29 13:50:00,8.35,8.37,8.34,8.36,316550.0,8.35,8.37,8.34,8.36,316550.0
2017-06-29 13:55:00,8.36,8.37,8.36,8.37,268300.0,8.36,8.37,8.36,8.37,268300.0
2017-06-29 14:00:00,8.37,8.38,8.37,8.38,110000.0,8.37,8.38,8.37,8.38,110000.0
2017-06-29 14:05:00,8.38,8.4,8.38,8.39,310100.0,8.38,8.4,8.38,8.39,310100.0
2017-06-29 14:10:00,8.39,8.4,8.39,8.39,228750.0,8.39,8.4,8.39,8.39,228750.0
2017-06-29 14:15:00,8.4,8.41,8.39,8.39,110250.0,8.4,8.41,8.39,8.39,110250.0
2017-06-29 14:20:00,8.39,8.39,8.38,8.39,556350.0,8.39,8.39,8.38,8.39,556350.0
2017-06-29 14:25:00,8.4,8.41,8.4,8.41,205000.0,8.4,8.41,8.4,8.41,205000.0
2017-06-29 14:30:00,8.41,8.42,8.41,8.41,335150.0,8.41,8.42,8.41,8.41,335150.0
2017-06-29 14:35:00,8.42,8.42,8.41,8.42,344850.0,8.42,8.42,8.41,8.42,344850.0
2017-06-29 14:40:00,8.42,8.43,8.42,8.43,191050.0,8.42,8.43,8.42,8.43,191050.0
2017-06-29 14:45:00,8.42,8.43,8.41,8.41,234900.0,8.42,8.43,8.41,8.41,234900.0
2017-06-29 14:50:00,8.41,8.42,8.4,8.42,142500.0,8.41,8.42,8.4,8.42,142500.0
2017-06-29 14:55:00,8.42,8.42,8.41,8.41,165000.0,8.42,8.42,8.41,8.41,165000.0
2017-06-29 15:00:00,8.41,8.42,8.41,8.42,129600.0,8.41,8.42,8.41,8.42,129600.0
2017-06-29 15:05:00,8.42,8.43,8.41,8.41,266700.0,8.42,8.43,8.41,8.41,266700.0
2017-06-29 15:10:00,8.42,8.42,8.41,8.42,129500.0,8.42,8.42,8.41,8.42,129500.0
2017-06-29 15:15:00,8.42,8.42,8.41,8.42,137500.0,8.42,8.42,8.41,8.42,137500.0
2017-06-29 15:20:00,8.42,8.42,8.41,8.42,240050.0,8.42,8.42,8.41,8.42,240050.0
2017-06-29 15:25:00,8.41,8.41,8.4,8.41,175000.0,8.41,8.41,8.4,8.41,175000.0
2017-06-29 15:30:00,8.42,8.42,8.41,8.42,163750.0,8.42,8.42,8.41,8.42,163750.0
2017-06-29 15:35:00,8.42,8.42,8.41,8.41,193950.0,8.42,8.42,8.41,8.41,193950.0
2017-06-29 15:40:00,8.41,8.42,8.41,8.41,358150.0,8.41,8.42,8.41,8.41,358150.0
2017-06-29 15:45:00,8.4,8.41,8.4,8.4,415000.0,8.4,8.41,8.4,8.4,415000.0
2017-06-29 15:50:00,8.4,8.41,8.39,8.39,592350.0,8.4,8.41,8.39,8.39,592350.0
2017-06-29 15:55:00,8.39,8.39,8.38,8.38,1920900.0,8.39,8.39,8.38,8.38,1920900.0
2017-06-30 09:30:00,8.42,8.43,8.4,8.4,316550.0,8.42,8.43,8.4,8.4,316550.0
2017-06-30 09:35:00,8.41,8.47,8.4,8.45,669350.0,8.41,8.47,8.4,8.45,669350.0
2017-06-30 09:40:00,8.45,8.45,8.42,8.43,564650.0,8.45,8.45,8.42,8.43,564650.0
2017-06-30 09:45:00,8.43,8.43,8.4,8.41,827600.0,8.43,8.43,8.4,8.41,827600.0
2017-06-30 09:50:00,8.41,8.41,8.37,8.38,487550.0,8.41,8.41,8.37,8.38,487550.0
2017-06-30 09:55:00,8.38,8.4,8.38,8.39,526600.0,8.38,8.4,8.38,8.39,526600.0
2017-06-30 10:00:00,8.39,8.41,8.39,8.4,405200.0,8.39,8.41,8.39,8.4,405200.0
2017-06-30 10:05:00,8.39,8.4,8.39,8.39,341450.0,8.39,8.4,8.39,8.39,341450.0
2017-06-30 10:10:00,8.39,8.39,8.37,8.37,451550.0,8.39,8.39,8.37,8.37,451550.0
2017-06-30 10:15:00,8.37,8.38,8.37,8.38,251200.0,8.37,8.38,8.37,8.38,251200.0
2017-06-30 10:20:00,8.38,8.39,8.37,8.39,518000.0,8.38,8.39,8.37,8.39,518000.0
2017-06-30 10:25:00,8.39,8.4,8.38,8.38,368200.0,8.39,8.4,8.38,8.38,368200.0
2017-06-30 10:30:00,8.38,8.39,8.37,8.38,426500.0,8.38,8.39,8.37,8.38,426500.0
2017-06-30 10:35:00,8.38,8.39,8.38,8.38,105000.0,8.38,8.39,8.38,8.38,105000.0
2017-06-30 10:40:00,8.38,8.38,8.37,8.38,351550.0,8.38,8.38,8.37,8.38,351550.0
2017-06-30 10:45:00,8.39,8.39,8.37,8.38,390300.0,8.39,8.39,8.37,8.38,390300.0
2017-06-30 10:50:00,8.37,8.38,8.37,8.38,262450.0,8.37,8.38,8.37,8.38,262450.0
2017-06-30 10:55:00,8.38,8.38,8.37,8.38,372100.0,8.38,8.38,8.37,8.38,372100.0
2017-06-30 11:00:00,8.38,8.38,8.38,8.38,534450.0,8.38,8.38,8.38,8.38,534450.0
2017-06-30 11:05:00,8.38,8.39,8.38,8.38,504850.0,8.38,8.39,8.38,8.38,504850.0
2017-06-30 11:10:00,8.39,8.39,8.38,8.38,417200.0,8.39,8.39,8.38,8.38,417200.0
2017-06-30 11:15:00,8.39,8.39,8.37,8.38,428900.0,8.39,8.39,8.37,8.38,428900.0
2017-06-30 11:20:00,8.37,8.38,8.37,8.37,305000.0,8.37,8.38,8.37,8.37,305000.0
2017-06-30 11:25:00,8.37,8.37,8.35,8.35,570100.0,8.37,8.37,8.35,8.35,570100.0
2017-06-30 11:30:00,8.35,8.35,8.34,8.35,230300.0,8.35,8.35,8.34,8.35,230300.0
2017-06-30 11:35:00,8.35,8.36,8.35,8.35,383450.0,8.35,8.36,8.35,8.35,383450.0
2017-06-30 11:40:00,8.35,8.35,8.34,8.35,238250.0,8.35,8.35,8.34,8.35,238250.0
2017-06-30 11:45:00,8.35,8.36,8.34,8.35,133750.0,8.35,8.36,8.34,8.35,133750.0
2017-06-30 11:50:00,8.35,8.36,8.35,8.35,339950.0,8.35,8.36,8.35,8.35,339950.0
2017-06-30 11:55:00,8.35,8.36,8.34,8.36,634250.0,8.35,8.36,8.34,8.36,634250.0
2017-06-30 12:00:00,8.35,8.36,8.35,8.36,80500.0,8.35,8.36,8.35,8.36,80500.0
2017-06-30 12:05:00,8.35,8.36,8.35,8.36,370700.0,8.35,8.36,8.35,8.36,370700.0
2017-06-30 12:10:00,8.36,8.36,8.35,8.36,178100.0,8.36,8.36,8.35,8.36,178100.0
2017-06-30 12:15:00,8.36,8.36,8.35,8.36,50000.0,8.36,8.36,8.35,8.36,50000.0
2017-06-30 12:20:00,8.36,8.36,8.34,8.34,330750.0,8.36,8.36,8.34,8.34,330750.0
2017-06-30 12:25:00,8.34,8.35,8.34,8.34,166950.0,8.34,8.35,8.34,8.34,166950.0
2017-06-30 12:30:00,8.34,8.34,8.34,8.34,30000.0,8.34,8.34,8.34,8.34,30000.0
2017-06-30 12:35:00,8.34,8.35,8.34,8.34,164950.0,8.34,8.35,8.34,8.34,164950.0
2017-06-30 12:40:00,8.34,8.34,8.34,8.34,30000.0,8.34,8.34,8.34,8.34,30000.0
2017-06-30 12:45:00,8.34,8.34,8.33,8.33,75400.0,8.34,8.34,8.33,8.33,75400.0
2017-06-30 12:50:00,8.32,8.33,8.32,8.33,104150.0,8.32,8.33,8.32,8.33,104150.0
2017-06-30 12:55:00,8.33,8.35,8.33,8.35,458450.0,8.33,8.35,8.33,8.35,458450.0
2017-06-30 13:00:00,8.36,8.36,8.34,8.35,170900.0,8.36,8.36,8.34,8.35,170900.0
2017-06-30 13:05:00,8.35,8.35,8.35,8.35,17500.0,8.35,8.35,8.35,8.35,17500.0
2017-06-30 13:10:00,8.34,8.34,8.34,8.34,25000.0,8.34,8.34,8.34,8.34,25000.0
2017-06-30 13:15:00,8.34,8.34,8.34,8.34,51800.0,8.34,8.34,8.34,8.34,51800.0
2017-06-30 13:20:00,8.34,8.35,8.34,8.35,90000.0,8.34,8.35,8.34,8.35,90000.0
2017-06-30 13:25:00,8.34,8.34,8.34,8.34,240800.0,8.34,8.34,8.34,8.34,240800.0
2017-06-30 13:30:00,8.34,8.34,8.33,8.34,518300.0,8.34,8.34,8.33,8.34,518300.0
2017-06-30 13:35:00,8.34,8.34,8.33,8.33,66650.0,8.34,8.34,8.33,8.33,66650.0
2017-06-30 13:40:00,8.33,8.33,8.33,8.33,57500.0,8.33,8.33,8.33,8.33,57500.0
2017-06-30 13:45:00,8.33,8.33,8.32,8.33,539150.0,8.33,8.33,8.32,8.33,539150.0
2017-06-30 13:50:00,8.33,8.33,8.32,8.33,272000.0,8.33,8.33,8.32,8.33,272000.0
2017-06-30 13:55:00,8.32,8.33,8.32,8.33,58150.0,8.32,8.33,8.32,8.33,58150.0
2017-06-30 14:00:00,8.33,8.33,8.33,8.33,157900.0,8.33,8.33,8.33,8.33,157900.0
2017-06-30 14:05:00,8.33,8.33,8.33,8.33,34050.0,8.33,8.33,8.33,8.33,34050.0
2017-06-30 14:10:00,8.34,8.35,8.34,8.35,85000.0,8.34,8.35,8.34,8.35,85000.0
2017-06-30 14:15:00,8.35,8.35,8.34,8.34,80000.0,8.35,8.35,8.34,8.34,80000.0
2017-06-30 14:20:00,8.34,8.35,8.34,8.35,214200.0,8.34,8.35,8.34,8.35,214200.0
2017-06-30 14:25:00,8.35,8.36,8.35,8.36,271600.0,8.35,8.36,8.35,8.36,271600.0
2017-06-30 14:30:00,8.36,8.36,8.35,8.36,376250.0,8.36,8.36,8.35,8.36,376250.0
2017-06-30 14:35:00,8.36,8.37,8.36,8.36,184450.0,8.36,8.37,8.36,8.36,184450.0
2017-06-30 14:40:00,8.37,8.37,8.36,8.36,146650.0,8.37,8.37,8.36,8.36,146650.0
2017-06-30 14:45:00,8.36,8.37,8.36,8.37,198650.0,8.36,8.37,8.36,8.37,198650.0
2017-06-30 14:50:00,8.37,8.37,8.35,8.36,229850.0,8.37,8.37,8.35,8.36,229850.0
2017-06-30 14:55:00,8.36,8.36,8.35,8.36,198350.0,8.36,8.36,8.35,8.36,198350.0
2017-06-30 15:00:00,8.35,8.36,8.35,8.36,45000.0,8.35,8.36,8.35,8.36,45000.0
2017-06-30 15:05:00,8.36,8.36,8.35,8.36,227250.0,8.36,8.36,8.35,8.36,227250.0
2017-06-30 15:10:00,8.36,8.36,8.36,8.36,100000.0,8.36,8.36,8.36,8.36,100000.0
2017-06-30 15:15:00,8.35,8.36,8.35,8.36,305050.0,8.35,8.36,8.35,8.36,305050.0
2017-06-30 15:20:00,8.36,8.37,8.36,8.36,364950.0,8.36,8.37,8.36,8.36,364950.0
2017-06-30 15:25:00,8.36,8.37,8.36,8.36,392650.0,8.36,8.37,8.36,8.36,392650.0
2017-06-30 15:30:00,8.36,8.37,8.36,8.36,293750.0,8.36,8.37,8.36,8.36,293750.0
2017-06-30 15:35:00,8.37,8.37,8.36,8.36,46250.0,8.37,8.37,8.36,8.36,46250.0
2017-06-30 15:40:00,8.36,8.36,8.36,8.36,493600.0,8.36,8.36,8.36,8.36,493600.0
2017-06-30 15:45:00,8.36,8.36,8.35,8.35,412300.0,8.36,8.36,8.35,8.35,412300.0
2017-06-30 15:50:00,8.35,8.35,8.33,8.33,542400.0,8.35,8.35,8.33,8.33,542400.0
2017-06-30 15:55:00,8.33,8.34,8.32,8.32,3099050.0,8.33,8.34,8.32,8.32,3099050.0
2017-07-03 09:30:00,8.32,8.37,8.32,8.35,840450.0,8.32,8.37,8.32,8.35,840450.0
2017-07-03 09:35:00,8.36,8.37,8.32,8.34,878200.0,8.36,8.37,8.32,8.34,878200.0
2017-07-03 09:40:00,8.36,8.36,8.33,8.34,871750.0,8.36,8.36,8.33,8.34,871750.0
2017-07-03 09:45:00,8.34,8.35,8.33,8.35,467650.0,8.34,8.35,8.33,8.35,467650.0
2017-07-03 09:50:00,8.34,8.35,8.32,8.34,610950.0,8.34,8.35,8.32,8.34,610950.0
2017-07-03 09:55:00,8.34,8.36,8.33,8.35,655000.0,8.34,8.36,8.33,8.35,655000.0
2017-07-03 10:00:00,8.36,8.37,8.35,8.36,415500.0,8.36,8.37,8.35,8.36,415500.0
2017-07-03 10:05:00,8.36,8.37,8.36,8.37,472100.0,8.36,8.37,8.36,8.37,472100.0
2017-07-03 10:10:00,8.37,8.37,8.36,8.36,230650.0,8.37,8.37,8.36,8.36,230650.0
2017-07-03 10:15:00,8.36,8.36,8.36,8.36,250000.0,8.36,8.36,8.36,8.36,250000.0
2017-07-03 10:20:00,8.36,8.36,8.36,8.36,117950.0,8.36,8.36,8.36,8.36,117950.0
2017-07-03 10:25:00,8.36,8.37,8.35,8.36,314750.0,8.36,8.37,8.35,8.36,314750.0
2017-07-03 10:30:00,8.36,8.36,8.35,8.36,389700.0,8.36,8.36,8.35,8.36,389700.0
2017-07-03 10:35:00,8.36,8.37,8.36,8.36,249300.0,8.36,8.37,8.36,8.36,249300.0
2017-07-03 10:40:00,8.37,8.37,8.36,8.36,458450.0,8.37,8.37,8.36,8.36,458450.0
2017-07-03 10:45:00,8.36,8.36,8.36,8.36,5000.0,8.36,8.36,8.36,8.36,5000.0
2017-07-03 10:50:00,8.36,8.36,8.34,8.34,99100.0,8.36,8.36,8.34,8.34,99100.0
2017-07-03 10:55:00,8.34,8.35,8.34,8.34,281200.0,8.34,8.35,8.34,8.34,281200.0
2017-07-03 11:00:00,8.34,8.35,8.34,8.35,135000.0,8.34,8.35,8.34,8.35,135000.0
2017-07-03 11:05:00,8.34,8.34,8.32,8.34,380050.0,8.34,8.34,8.32,8.34,380050.0
2017-07-03 11:10:00,8.34,8.34,8.33,8.33,120000.0,8.34,8.34,8.33,8.33,120000.0
2017-07-03 11:15:00,8.33,8.34,8.33,8.33,553850.0,8.33,8.34,8.33,8.33,553850.0
2017-07-03 11:20:00,8.33,8.34,8.33,8.34,432800.0,8.33,8.34,8.33,8.34,432800.0
2017-07-03 11:25:00,8.34,8.35,8.33,8.34,402600.0,8.34,8.35,8.33,8.34,402600.0
2017-07-03 11:30:00,8.34,8.34,8.33,8.33,403550.0,8.34,8.34,8.33,8.33,403550.0
2017-07-03 11:35:00,8.33,8.33,8.32,8.33,576750.0,8.33,8.33,8.32,8.33,576750.0
2017-07-03 11:40:00,8.33,8.33,8.3,8.31,419350.0,8.33,8.33,8.3,8.31,419350.0
2017-07-03 11:45:00,8.31,8.32,8.31,8.31,285000.0,8.31,8.32,8.31,8.31,285000.0
2017-07-03 11:50:00,8.31,8.31,8.3,8.3,319650.0,8.31,8.31,8.3,8.3,319650.0
2017-07-03 11:55:00,8.3,8.3,8.29,8.3,307600.0,8.3,8.3,8.29,8.3,307600.0
2017-07-03 12:00:00,8.3,8.31,8.29,8.3,291100.0,8.3,8.31,8.29,8.3,291100.0
2017-07-03 12:05:00,8.31,8.31,8.29,8.29,55000.0,8.31,8.31,8.29,8.29,55000.0
2017-07-03 12:10:00,8.29,8.3,8.29,8.29,130650.0,8.29,8.3,8.29,8.29,130650.0
2017-07-03 12:15:00,8.29,8.3,8.29,8.3,288750.0,8.29,8.3,8.29,8.3,288750.0
2017-07-03 12:20:00,8.31,8.31,8.3,8.31,308050.0,8.31,8.31,8.3,8.31,308050.0
2017-07-03 12:25:00,8.31,8.33,8.3,8.32,479350.0,8.31,8.33,8.3,8.32,479350.0
2017-07-03 12:30:00,8.32,8.33,8.32,8.33,313100.0,8.32,8.33,8.32,8.33,313100.0
2017-07-03 12:35:00,8.32,8.35,8.32,8.34,798400.0,8.32,8.35,8.32,8.34,798400.0
2017-07-03 12:40:00,8.34,8.36,8.34,8.35,492600.0,8.34,8.36,8.34,8.35,492600.0
2017-07-03 12:45:00,8.35,8.35,8.34,8.35,757600.0,8.35,8.35,8.34,8.35,757600.0
2017-07-03 12:50:00,8.34,8.35,8.34,8.35,245050.0,8.34,8.35,8.34,8.35,245050.0
2017-07-03 12:55:00,8.35,8.35,8.35,8.35,486050.0,8.35,8.35,8.35,8.35,486050.0
2017-07-05 09:30:00,8.36,8.39,8.29,8.29,1039300.0,8.36,8.39,8.29,8.29,1039300.0
2017-07-05 09:35:00,8.3,8.32,8.3,8.31,144300.0,8.3,8.32,8.3,8.31,144300.0
2017-07-05 09:40:00,8.3,8.32,8.27,8.27,274300.0,8.3,8.32,8.27,8.27,274300.0
2017-07-05 09:45:00,8.27,8.28,8.26,8.26,228750.0,8.27,8.28,8.26,8.26,228750.0
2017-07-05 09:50:00,8.27,8.29,8.25,8.29,1669650.0,8.27,8.29,8.25,8.29,1669650.0
2017-07-05 09:55:00,8.28,8.28,8.24,8.25,383250.0,8.28,8.28,8.24,8.25,383250.0
2017-07-05 10:00:00,8.25,8.26,8.24,8.26,290350.0,8.25,8.26,8.24,8.26,290350.0
2017-07-05 10:05:00,8.26,8.26,8.25,8.25,43750.0,8.26,8.26,8.25,8.25,43750.0
2017-07-05 10:10:00,8.25,8.28,8.25,8.27,633150.0,8.25,8.28,8.25,8.27,633150.0
2017-07-05 10:15:00,8.27,8.27,8.25,8.25,848700.0,8.27,8.27,8.25,8.25,848700.0
2017-07-05 10:20:00,8.25,8.26,8.25,8.26,107650.0,8.25,8.26,8.25,8.26,107650.0
2017-07-05 10:25:00,8.26,8.27,8.25,8.26,661550.0,8.26,8.27,8.25,8.26,661550.0
2017-07-05 10:30:00,8.26,8.26,8.25,8.25,819200.0,8.26,8.26,8.25,8.25,819200.0
2017-07-05 10:35:00,8.26,8.26,8.25,8.25,1094550.0,8.26,8.26,8.25,8.25,1094550.0
2017-07-05 10:40:00,8.25,8.26,8.25,8.26,819500.0,8.25,8.26,8.25,8.26,819500.0
2017-07-05 10:45:00,8.26,8.26,8.25,8.26,613700.0,8.26,8.26,8.25,8.26,613700.0
2017-07-05 10:50:00,8.25,8.26,8.25,8.25,1689800.0,8.25,8.26,8.25,8.25,1689800.0
2017-07-05 10:55:00,8.25,8.25,8.23,8.23,840400.0,8.25,8.25,8.23,8.23,840400.0
2017-07-05 11:00:00,8.23,8.26,8.23,8.25,956950.0,8.23,8.26,8.23,8.25,956950.0
2017-07-05 11:05:00,8.25,8.26,8.25,8.26,777700.0,8.25,8.26,8.25,8.26,777700.0
2017-07-05 11:10:00,8.25,8.27,8.25,8.27,657200.0,8.25,8.27,8.25,8.27,657200.0
2017-07-05 11:15:00,8.26,8.27,8.25,8.27,637000.0,8.26,8.27,8.25,8.27,637000.0
2017-07-05 11:20:00,8.27,8.27,8.26,8.26,417050.0,8.27,8.27,8.26,8.26,417050.0
2017-07-05 11:25:00,8.27,8.27,8.26,8.27,359650.0,8.27,8.27,8.26,8.27,359650.0
2017-07-05 11:30:00,8.27,8.27,8.26,8.26,812850.0,8.27,8.27,8.26,8.26,812850.0
2017-07-05 11:35:00,8.26,8.26,8.25,8.26,955800.0,8.26,8.26,8.25,8.26,955800.0
2017-07-05 11:40:00,8.26,8.28,8.26,8.27,699800.0,8.26,8.28,8.26,8.27,699800.0
2017-07-05 11:45:00,8.27,8.28,8.27,8.27,644050.0,8.27,8.28,8.27,8.27,644050.0
2017-07-05 11:50:00,8.27,8.28,8.26,8.27,597250.0,8.27,8.28,8.26,8.27,597250.0
2017-07-05 11:55:00,8.27,8.28,8.26,8.27,614500.0,8.27,8.28,8.26,8.27,614500.0
2017-07-05 12:00:00,8.27,8.27,8.27,8.27,287500.0,8.27,8.27,8.27,8.27,287500.0
2017-07-05 12:05:00,8.27,8.27,8.26,8.27,619750.0,8.27,8.27,8.26,8.27,619750.0
2017-07-05 12:10:00,8.27,8.27,8.26,8.27,497500.0,8.27,8.27,8.26,8.27,497500.0
2017-07-05 12:15:00,8.27,8.28,8.26,8.27,495000.0,8.27,8.28,8.26,8.27,495000.0
2017-07-05 12:20:00,8.27,8.29,8.27,8.28,706700.0,8.27,8.29,8.27,8.28,706700.0
2017-07-05 12:25:00,8.29,8.29,8.28,8.28,125000.0,8.29,8.29,8.28,8.28,125000.0
2017-07-05 12:30:00,8.28,8.29,8.28,8.29,619900.0,8.28,8.29,8.28,8.29,619900.0
2017-07-05 12:35:00,8.3,8.31,8.3,8.31,283550.0,8.3,8.31,8.3,8.31,283550.0
2017-07-05 12:40:00,8.31,8.32,8.31,8.32,40000.0,8.31,8.32,8.31,8.32,40000.0
2017-07-05 12:45:00,8.31,8.31,8.29,8.29,210000.0,8.31,8.31,8.29,8.29,210000.0
2017-07-05 12:50:00,8.29,8.31,8.29,8.31,301400.0,8.29,8.31,8.29,8.31,301400.0
2017-07-05 12:55:00,8.31,8.31,8.31,8.31,35050.0,8.31,8.31,8.31,8.31,35050.0
2017-07-05 13:00:00,8.32,8.32,8.3,8.3,225000.0,8.32,8.32,8.3,8.3,225000.0
2017-07-05 13:05:00,8.3,8.3,8.29,8.29,30000.0,8.3,8.3,8.29,8.29,30000.0
2017-07-05 13:10:00,8.3,8.31,8.29,8.3,197500.0,8.3,8.31,8.29,8.3,197500.0
2017-07-05 13:15:00,8.31,8.32,8.3,8.32,1259450.0,8.31,8.32,8.3,8.32,1259450.0
2017-07-05 13:20:00,8.32,8.33,8.31,8.33,110000.0,8.32,8.33,8.31,8.33,110000.0
2017-07-05 13:25:00,8.32,8.32,8.32,8.32,45000.0,8.32,8.32,8.32,8.32,45000.0
2017-07-05 13:30:00,8.32,8.32,8.31,8.31,55000.0,8.32,8.32,8.31,8.31,55000.0
2017-07-05 13:35:00,8.3,8.32,8.3,8.32,212300.0,8.3,8.32,8.3,8.32,212300.0
2017-07-05 13:40:00,8.31,8.31,8.31,8.31,163450.0,8.31,8.31,8.31,8.31,163450.0
2017-07-05 13:45:00,8.31,8.32,8.3,8.31,70000.0,8.31,8.32,8.3,8.31,70000.0
2017-07-05 13:50:00,8.31,8.31,8.3,8.3,25000.0,8.31,8.31,8.3,8.3,25000.0
2017-07-05 13:55:00,8.3,8.3,8.29,8.29,40000.0,8.3,8.3,8.29,8.29,40000.0
2017-07-05 14:00:00,8.3,8.31,8.3,8.3,247450.0,8.3,8.31,8.3,8.3,247450.0
2017-07-05 14:05:00,8.31,8.31,8.29,8.3,540150.0,8.31,8.31,8.29,8.3,540150.0
2017-07-05 14:10:00,8.31,8.31,8.3,8.3,1885150.0,8.31,8.31,8.3,8.3,1885150.0
2017-07-05 14:15:00,8.3,8.31,8.29,8.29,190000.0,8.3,8.31,8.29,8.29,190000.0
2017-07-05 14:20:00,8.29,8.3,8.29,8.3,80850.0,8.29,8.3,8.29,8.3,80850.0
2017-07-05 14:25:00,8.29,8.31,8.29,8.31,175000.0,8.29,8.31,8.29,8.31,175000.0
2017-07-05 14:30:00,8.31,8.31,8.29,8.29,157150.0,8.31,8.31,8.29,8.29,157150.0
2017-07-05 14:35:00,8.29,8.3,8.29,8.29,124950.0,8.29,8.3,8.29,8.29,124950.0
2017-07-05 14:40:00,8.31,8.31,8.28,8.28,1016550.0,8.31,8.31,8.28,8.28,1016550.0
2017-07-05 14:45:00,8.28,8.3,8.27,8.28,866400.0,8.28,8.3,8.27,8.28,866400.0
2017-07-05 14:50:00,8.27,8.28,8.26,8.27,1138850.0,8.27,8.28,8.26,8.27,1138850.0
2017-07-05 14:55:00,8.27,8.28,8.26,8.26,434550.0,8.27,8.28,8.26,8.26,434550.0
2017-07-05 15:00:00,8.26,8.28,8.25,8.25,491600.0,8.26,8.28,8.25,8.25,491600.0
2017-07-05 15:05:00,8.25,8.26,8.25,8.26,95000.0,8.25,8.26,8.25,8.26,95000.0
2017-07-05 15:10:00,8.26,8.26,8.26,8.26,155000.0,8.26,8.26,8.26,8.26,155000.0
2017-07-05 15:15:00,8.26,8.26,8.25,8.26,282150.0,8.26,8.26,8.25,8.26,282150.0
2017-07-05 15:20:00,8.26,8.26,8.26,8.26,95250.0,8.26,8.26,8.26,8.26,95250.0
2017-07-05 15:25:00,8.26,8.27,8.26,8.26,462600.0,8.26,8.27,8.26,8.26,462600.0
2017-07-05 15:30:00,8.25,8.26,8.25,8.26,322100.0,8.25,8.26,8.25,8.26,322100.0
2017-07-05 15:35:00,8.26,8.26,8.25,8.26,509800.0,8.26,8.26,8.25,8.26,509800.0
2017-07-05 15:40:00,8.26,8.27,8.26,8.26,329000.0,8.26,8.27,8.26,8.26,329000.0
2017-07-05 15:45:00,8.26,8.26,8.26,8.26,475800.0,8.26,8.26,8.26,8.26,475800.0
2017-07-05 15:50:00,8.26,8.26,8.25,8.25,540450.0,8.26,8.26,8.25,8.25,540450.0
2017-07-05 15:55:00,8.25,8.27,8.25,8.26,902550.0,8.25,8.27,8.25,8.26,902550.0
2017-07-06 09:30:00,8.24,8.27,8.22,8.23,737500.0,8.24,8.27,8.22,8.23,737500.0
2017-07-06 09:35:00,8.23,8.24,8.2,8.21,989950.0,8.23,8.24,8.2,8.21,989950.0
2017-07-06 09:40:00,8.2,8.22,8.16,8.2,1146300.0,8.2,8.22,8.16,8.2,1146300.0
2017-07-06 09:45:00,8.2,8.22,8.16,8.16,1037750.0,8.2,8.22,8.16,8.16,1037750.0
2017-07-06 09:50:00,8.16,8.18,8.15,8.16,754300.0,8.16,8.18,8.15,8.16,754300.0
2017-07-06 09:55:00,8.16,8.18,8.15,8.16,602750.0,8.16,8.18,8.15,8.16,602750.0
2017-07-06 10:00:00,8.15,8.18,8.14,8.14,419200.0,8.15,8.18,8.14,8.14,419200.0
2017-07-06 10:05:00,8.15,8.18,8.14,8.15,380000.0,8.15,8.18,8.14,8.15,380000.0
2017-07-06 10:10:00,8.15,8.18,8.14,8.17,1181300.0,8.15,8.18,8.14,8.17,1181300.0
2017-07-06 10:15:00,8.16,8.18,8.15,8.17,816700.0,8.16,8.18,8.15,8.17,816700.0
2017-07-06 10:20:00,8.18,8.18,8.14,8.17,681800.0,8.18,8.18,8.14,8.17,681800.0
2017-07-06 10:25:00,8.16,8.18,8.15,8.16,875100.0,8.16,8.18,8.15,8.16,875100.0
2017-07-06 10:30:00,8.16,8.17,8.15,8.15,530650.0,8.16,8.17,8.15,8.15,530650.0
2017-07-06 10:35:00,8.16,8.18,8.15,8.16,700900.0,8.16,8.18,8.15,8.16,700900.0
2017-07-06 10:40:00,8.16,8.18,8.15,8.16,601150.0,8.16,8.18,8.15,8.16,601150.0
2017-07-06 10:45:00,8.17,8.18,8.15,8.15,399050.0,8.17,8.18,8.15,8.15,399050.0
2017-07-06 10:50:00,8.15,8.15,8.14,8.14,311150.0,8.15,8.15,8.14,8.14,311150.0
2017-07-06 10:55:00,8.15,8.15,8.14,8.14,346800.0,8.15,8.15,8.14,8.14,346800.0
2017-07-06 11:00:00,8.14,8.16,8.14,8.15,371200.0,8.14,8.16,8.14,8.15,371200.0
2017-07-06 11:05:00,8.15,8.17,8.15,8.15,672200.0,8.15,8.17,8.15,8.15,672200.0
2017-07-06 11:10:00,8.15,8.16,8.15,8.15,822800.0,8.15,8.16,8.15,8.15,822800.0
2017-07-06 11:15:00,8.15,8.17,8.15,8.17,685650.0,8.15,8.17,8.15,8.17,685650.0
2017-07-06 11:20:00,8.17,8.18,8.16,8.16,520100.0,8.17,8.18,8.16,8.16,520100.0
2017-07-06 11:25:00,8.17,8.19,8.16,8.18,484950.0,8.17,8.19,8.16,8.18,484950.0
2017-07-06 11:30:00,8.18,8.19,8.18,8.18,591850.0,8.18,8.19,8.18,8.18,591850.0
2017-07-06 11:35:00,8.18,8.2,8.18,8.19,1041850.0,8.18,8.2,8.18,8.19,1041850.0
2017-07-06 11:40:00,8.19,8.19,8.18,8.19,604800.0,8.19,8.19,8.18,8.19,604800.0
2017-07-06 11:45:00,8.2,8.2,8.18,8.18,268300.0,8.2,8.2,8.18,8.18,268300.0
2017-07-06 11:50:00,8.18,8.19,8.17,8.18,552250.0,8.18,8.19,8.17,8.18,552250.0
2017-07-06 11:55:00,8.18,8.19,8.17,8.19,905750.0,8.18,8.19,8.17,8.19,905750.0
2017-07-06 12:00:00,8.18,8.19,8.17,8.17,1007250.0,8.18,8.19,8.17,8.17,1007250.0
2017-07-06 12:05:00,8.18,8.18,8.17,8.17,683100.0,8.18,8.18,8.17,8.17,683100.0
2017-07-06 12:10:00,8.17,8.17,8.16,8.16,1535800.0,8.17,8.17,8.16,8.16,1535800.0
2017-07-06 12:15:00,8.15,8.17,8.14,8.15,1199900.0,8.15,8.17,8.14,8.15,1199900.0
2017-07-06 12:20:00,8.17,8.17,8.14,8.14,659600.0,8.17,8.17,8.14,8.14,659600.0
2017-07-06 12:25:00,8.14,8.15,8.13,8.14,881950.0,8.14,8.15,8.13,8.14,881950.0
2017-07-06 12:30:00,8.13,8.15,8.13,8.15,957250.0,8.13,8.15,8.13,8.15,957250.0
2017-07-06 12:35:00,8.15,8.17,8.15,8.16,624600.0,8.15,8.17,8.15,8.16,624600.0
2017-07-06 12:40:00,8.16,8.16,8.15,8.16,588800.0,8.16,8.16,8.15,8.16,588800.0
2017-07-06 12:45:00,8.16,8.17,8.15,8.16,587800.0,8.16,8.17,8.15,8.16,587800.0
2017-07-06 12:50:00,8.16,8.16,8.15,8.15,480250.0,8.16,8.16,8.15,8.15,480250.0
2017-07-06 12:55:00,8.15,8.16,8.15,8.16,750000.0,8.15,8.16,8.15,8.16,750000.0
2017-07-06 13:00:00,8.16,8.17,8.15,8.15,791300.0,8.16,8.17,8.15,8.15,791300.0
2017-07-06 13:05:00,8.15,8.16,8.15,8.15,819400.0,8.15,8.16,8.15,8.15,819400.0
2017-07-06 13:10:00,8.15,8.16,8.14,8.15,900600.0,8.15,8.16,8.14,8.15,900600.0
2017-07-06 13:15:00,8.15,8.17,8.14,8.17,1164250.0,8.15,8.17,8.14,8.17,1164250.0
2017-07-06 13:20:00,8.16,8.18,8.14,8.18,736500.0,8.16,8.18,8.14,8.18,736500.0
2017-07-06 13:25:00,8.18,8.22,8.18,8.21,693750.0,8.18,8.22,8.18,8.21,693750.0
2017-07-06 13:30:00,8.21,8.21,8.18,8.2,321100.0,8.21,8.21,8.18,8.2,321100.0
2017-07-06 13:35:00,8.2,8.21,8.2,8.2,420000.0,8.2,8.21,8.2,8.2,420000.0
2017-07-06 13:40:00,8.2,8.22,8.2,8.21,315000.0,8.2,8.22,8.2,8.21,315000.0
2017-07-06 13:45:00,8.21,8.21,8.21,8.21,145000.0,8.21,8.21,8.21,8.21,145000.0
2017-07-06 13:50:00,8.21,8.23,8.21,8.22,373350.0,8.21,8.23,8.21,8.22,373350.0
2017-07-06 13:55:00,8.23,8.23,8.22,8.23,135000.0,8.23,8.23,8.22,8.23,135000.0
2017-07-06 14:00:00,8.23,8.23,8.21,8.22,180000.0,8.23,8.23,8.21,8.22,180000.0
2017-07-06 14:05:00,8.22,8.22,8.21,8.21,187350.0,8.22,8.22,8.21,8.21,187350.0
2017-07-06 14:10:00,8.21,8.23,8.21,8.22,116150.0,8.21,8.23,8.21,8.22,116150.0
2017-07-06 14:15:00,8.22,8.22,8.21,8.22,85000.0,8.22,8.22,8.21,8.22,85000.0
2017-07-06 14:20:00,8.21,8.22,8.21,8.21,45000.0,8.21,8.22,8.21,8.21,45000.0
2017-07-06 14:25:00,8.22,8.23,8.22,8.22,88400.0,8.22,8.23,8.22,8.22,88400.0
2017-07-06 14:30:00,8.22,8.22,8.21,8.22,158400.0,8.22,8.22,8.21,8.22,158400.0
2017-07-06 14:35:00,8.22,8.23,8.22,8.22,80650.0,8.22,8.23,8.22,8.22,80650.0
2017-07-06 14:40:00,8.22,8.22,8.2,8.21,150250.0,8.22,8.22,8.2,8.21,150250.0
2017-07-06 14:45:00,8.21,8.22,8.2,8.21,109350.0,8.21,8.22,8.2,8.21,109350.0
2017-07-06 14:50:00,8.21,8.21,8.19,8.19,40000.0,8.21,8.21,8.19,8.19,40000.0
2017-07-06 14:55:00,8.2,8.21,8.2,8.21,133600.0,8.2,8.21,8.2,8.21,133600.0
2017-07-06 15:00:00,8.22,8.23,8.21,8.22,208500.0,8.22,8.23,8.21,8.22,208500.0
2017-07-06 15:05:00,8.22,8.22,8.2,8.21,208400.0,8.22,8.22,8.2,8.21,208400.0
2017-07-06 15:10:00,8.21,8.22,8.21,8.22,200100.0,8.21,8.22,8.21,8.22,200100.0
2017-07-06 15:15:00,8.21,8.22,8.21,8.22,365550.0,8.21,8.22,8.21,8.22,365550.0
2017-07-06 15:20:00,8.22,8.23,8.22,8.23,394950.0,8.22,8.23,8.22,8.23,394950.0
2017-07-06 15:25:00,8.23,8.23,8.22,8.23,235100.0,8.23,8.23,8.22,8.23,235100.0
2017-07-06 15:30:00,8.23,8.24,8.23,8.24,722150.0,8.23,8.24,8.23,8.24,722150.0
2017-07-06 15:35:00,8.24,8.25,8.24,8.24,442500.0,8.24,8.25,8.24,8.24,442500.0
2017-07-06 15:40:00,8.24,8.25,8.24,8.24,458550.0,8.24,8.25,8.24,8.24,458550.0
2017-07-06 15:45:00,8.24,8.25,8.24,8.24,393350.0,8.24,8.25,8.24,8.24,393350.0
2017-07-06 15:50:00,8.24,8.24,8.24,8.24,635150.0,8.24,8.24,8.24,8.24,635150.0
2017-07-06 15:55:00,8.24,8.26,8.24,8.25,1059150.0,8.24,8.26,8.24,8.25,1059150.0
2017-07-07 09:30:00,8.27,8.3,8.27,8.28,470650.0,8.27,8.3,8.27,8.28,470650.0
2017-07-07 09:35:00,8.28,8.29,8.27,8.27,1303600.0,8.28,8.29,8.27,8.27,1303600.0
2017-07-07 09:40:00,8.28,8.28,8.27,8.27,232550.0,8.28,8.28,8.27,8.27,232550.0
2017-07-07 09:45:00,8.27,8.28,8.26,8.28,460700.0,8.27,8.28,8.26,8.28,460700.0
2017-07-07 09:50:00,8.29,8.31,8.29,8.31,720100.0,8.29,8.31,8.29,8.31,720100.0
2017-07-07 09:55:00,8.31,8.32,8.3,8.31,451300.0,8.31,8.32,8.3,8.31,451300.0
2017-07-07 10:00:00,8.32,8.33,8.31,8.31,582850.0,8.32,8.33,8.31,8.31,582850.0
2017-07-07 10:05:00,8.31,8.32,8.31,8.31,300000.0,8.31,8.32,8.31,8.31,300000.0
2017-07-07 10:10:00,8.31,8.32,8.31,8.31,172550.0,8.31,8.32,8.31,8.31,172550.0
2017-07-07 10:15:00,8.31,8.32,8.31,8.31,121500.0,8.31,8.32,8.31,8.31,121500.0
2017-07-07 10:20:00,8.32,8.33,8.31,8.31,207550.0,8.32,8.33,8.31,8.31,207550.0
2017-07-07 10:25:00,8.31,8.32,8.3,8.32,292550.0,8.31,8.32,8.3,8.32,292550.0
2017-07-07 10:30:00,8.32,8.33,8.31,8.32,419000.0,8.32,8.33,8.31,8.32,419000.0
2017-07-07 10:35:00,8.32,8.32,8.3,8.32,478450.0,8.32,8.32,8.3,8.32,478450.0
2017-07-07 10:40:00,8.32,8.33,8.32,8.32,333700.0,8.32,8.33,8.32,8.32,333700.0
2017-07-07 10:45:00,8.32,8.33,8.32,8.32,419950.0,8.32,8.33,8.32,8.32,419950.0
2017-07-07 10:50:00,8.32,8.34,8.32,8.32,311800.0,8.32,8.34,8.32,8.32,311800.0
2017-07-07 10:55:00,8.32,8.33,8.32,8.33,328100.0,8.32,8.33,8.32,8.33,328100.0
2017-07-07 11:00:00,8.33,8.33,8.32,8.33,250400.0,8.33,8.33,8.32,8.33,250400.0
2017-07-07 11:05:00,8.33,8.33,8.32,8.32,859550.0,8.33,8.33,8.32,8.32,859550.0
2017-07-07 11:10:00,8.32,8.33,8.31,8.31,504100.0,8.32,8.33,8.31,8.31,504100.0
2017-07-07 11:15:00,8.31,8.32,8.31,8.31,442750.0,8.31,8.32,8.31,8.31,442750.0
2017-07-07 11:20:00,8.31,8.31,8.3,8.3,490700.0,8.31,8.31,8.3,8.3,490700.0
2017-07-07 11:25:00,8.29,8.3,8.27,8.28,600400.0,8.29,8.3,8.27,8.28,600400.0
2017-07-07 11:30:00,8.28,8.29,8.28,8.29,789250.0,8.28,8.29,8.28,8.29,789250.0
2017-07-07 11:35:00,8.29,8.31,8.28,8.29,710550.0,8.29,8.31,8.28,8.29,710550.0
2017-07-07 11:40:00,8.28,8.31,8.28,8.3,557600.0,8.28,8.31,8.28,8.3,557600.0
2017-07-07 11:45:00,8.3,8.32,8.3,8.31,542050.0,8.3,8.32,8.3,8.31,542050.0
2017-07-07 11:50:00,8.31,8.32,8.31,8.31,370000.0,8.31,8.32,8.31,8.31,370000.0
2017-07-07 11:55:00,8.31,8.32,8.3,8.3,486900.0,8.31,8.32,8.3,8.3,486900.0
2017-07-07 12:00:00,8.31,8.32,8.31,8.32,175000.0,8.31,8.32,8.31,8.32,175000.0
2017-07-07 12:05:00,8.32,8.32,8.31,8.31,122300.0,8.32,8.32,8.31,8.31,122300.0
2017-07-07 12:10:00,8.31,8.31,8.3,8.31,50000.0,8.31,8.31,8.3,8.31,50000.0
2017-07-07 12:15:00,8.31,8.32,8.31,8.32,55000.0,8.31,8.32,8.31,8.32,55000.0
2017-07-07 12:20:00,8.31,8.32,8.31,8.31,52500.0,8.31,8.32,8.31,8.31,52500.0
2017-07-07 12:25:00,8.31,8.32,8.31,8.32,100000.0,8.31,8.32,8.31,8.32,100000.0
2017-07-07 12:30:00,8.31,8.32,8.31,8.31,47500.0,8.31,8.32,8.31,8.31,47500.0
2017-07-07 12:35:00,8.32,8.33,8.32,8.32,244550.0,8.32,8.33,8.32,8.32,244550.0
2017-07-07 12:40:00,8.32,8.32,8.32,8.32,28750.0,8.32,8.32,8.32,8.32,28750.0
2017-07-07 12:45:00,8.32,8.33,8.32,8.32,101400.0,8.32,8.33,8.32,8.32,101400.0
2017-07-07 12:50:00,8.32,8.33,8.32,8.33,120000.0,8.32,8.33,8.32,8.33,120000.0
2017-07-07 12:55:00,8.33,8.33,8.33,8.33,93050.0,8.33,8.33,8.33,8.33,93050.0
2017-07-07 13:00:00,8.33,8.33,8.33,8.33,45000.0,8.33,8.33,8.33,8.33,45000.0
2017-07-07 13:05:00,8.33,8.34,8.33,8.33,740700.0,8.33,8.34,8.33,8.33,740700.0
2017-07-07 13:10:00,8.33,8.34,8.33,8.33,65000.0,8.33,8.34,8.33,8.33,65000.0
2017-07-07 13:15:00,8.33,8.33,8.33,8.33,75000.0,8.33,8.33,8.33,8.33,75000.0
2017-07-07 13:20:00,8.33,8.33,8.33,8.33,0.0,8.33,8.33,8.33,8.33,0.0
2017-07-07 13:25:00,8.32,8.33,8.32,8.33,115000.0,8.32,8.33,8.32,8.33,115000.0
2017-07-07 13:30:00,8.33,8.35,8.33,8.35,255900.0,8.33,8.35,8.33,8.35,255900.0
2017-07-07 13:35:00,8.35,8.35,8.34,8.34,100000.0,8.35,8.35,8.34,8.34,100000.0
2017-07-07 13:40:00,8.34,8.34,8.34,8.34,20000.0,8.34,8.34,8.34,8.34,20000.0
2017-07-07 13:45:00,8.34,8.34,8.34,8.34,20000.0,8.34,8.34,8.34,8.34,20000.0
2017-07-07 13:50:00,8.33,8.34,8.33,8.33,90000.0,8.33,8.34,8.33,8.33,90000.0
2017-07-07 13:55:00,8.33,8.33,8.33,8.33,15000.0,8.33,8.33,8.33,8.33,15000.0
2017-07-07 14:00:00,8.33,8.33,8.32,8.33,169300.0,8.33,8.33,8.32,8.33,169300.0
2017-07-07 14:05:00,8.32,8.33,8.32,8.32,65500.0,8.32,8.33,8.32,8.32,65500.0
2017-07-07 14:10:00,8.32,8.33,8.32,8.33,80000.0,8.32,8.33,8.32,8.33,80000.0
2017-07-07 14:15:00,8.33,8.33,8.32,8.33,321200.0,8.33,8.33,8.32,8.33,321200.0
2017-07-07 14:20:00,8.32,8.33,8.32,8.32,129450.0,8.32,8.33,8.32,8.32,129450.0
2017-07-07 14:25:00,8.32,8.32,8.32,8.32,121850.0,8.32,8.32,8.32,8.32,121850.0
2017-07-07 14:30:00,8.32,8.33,8.32,8.32,207200.0,8.32,8.33,8.32,8.32,207200.0
2017-07-07 14:35:00,8.32,8.33,8.32,8.32,40000.0,8.32,8.33,8.32,8.32,40000.0
2017-07-07 14:40:00,8.32,8.33,8.32,8.33,20000.0,8.32,8.33,8.32,8.33,20000.0
2017-07-07 14:45:00,8.32,8.33,8.32,8.33,220000.0,8.32,8.33,8.32,8.33,220000.0
2017-07-07 14:50:00,8.33,8.33,8.32,8.32,20000.0,8.33,8.33,8.32,8.32,20000.0
2017-07-07 14:55:00,8.33,8.33,8.32,8.32,95000.0,8.33,8.33,8.32,8.32,95000.0
2017-07-07 15:00:00,8.32,8.33,8.31,8.33,70350.0,8.32,8.33,8.31,8.33,70350.0
2017-07-07 15:05:00,8.32,8.32,8.32,8.32,75750.0,8.32,8.32,8.32,8.32,75750.0
2017-07-07 15:10:00,8.32,8.32,8.31,8.31,110000.0,8.32,8.32,8.31,8.31,110000.0
2017-07-07 15:15:00,8.32,8.32,8.31,8.32,130000.0,8.32,8.32,8.31,8.32,130000.0
2017-07-07 15:20:00,8.32,8.32,8.32,8.32,133350.0,8.32,8.32,8.32,8.32,133350.0
2017-07-07 15:25:00,8.31,8.32,8.31,8.31,105550.0,8.31,8.32,8.31,8.31,105550.0
2017-07-07 15:30:00,8.31,8.31,8.31,8.31,198650.0,8.31,8.31,8.31,8.31,198650.0
2017-07-07 15:35:00,8.31,8.31,8.3,8.3,175000.0,8.31,8.31,8.3,8.3,175000.0
2017-07-07 15:40:00,8.3,8.3,8.29,8.29,474900.0,8.3,8.3,8.29,8.29,474900.0
2017-07-07 15:45:00,8.29,8.3,8.29,8.29,368750.0,8.29,8.3,8.29,8.29,368750.0
2017-07-07 15:50:00,8.29,8.29,8.28,8.29,1114550.0,8.29,8.29,8.28,8.29,1114550.0
2017-07-07 15:55:00,8.29,8.29,8.27,8.28,1577350.0,8.29,8.29,8.27,8.28,1577350.0
2017-07-10 09:30:00,8.26,8.27,8.23,8.26,818200.0,8.26,8.27,8.23,8.26,818200.0
2017-07-10 09:35:00,8.26,8.28,8.24,8.27,834400.0,8.26,8.28,8.24,8.27,834400.0
2017-07-10 09:40:00,8.27,8.27,8.24,8.26,632500.0,8.27,8.27,8.24,8.26,632500.0
2017-07-10 09:45:00,8.26,8.27,8.25,8.26,1185000.0,8.26,8.27,8.25,8.26,1185000.0
2017-07-10 09:50:00,8.25,8.26,8.25,8.26,932250.0,8.25,8.26,8.25,8.26,932250.0
2017-07-10 09:55:00,8.25,8.25,8.2,8.22,527400.0,8.25,8.25,8.2,8.22,527400.0
2017-07-10 10:00:00,8.22,8.22,8.19,8.19,595700.0,8.22,8.22,8.19,8.19,595700.0
2017-07-10 10:05:00,8.18,8.21,8.18,8.2,725450.0,8.18,8.21,8.18,8.2,725450.0
2017-07-10 10:10:00,8.2,8.2,8.17,8.18,608950.0,8.2,8.2,8.17,8.18,608950.0
2017-07-10 10:15:00,8.18,8.18,8.16,8.16,155050.0,8.18,8.18,8.16,8.16,155050.0
2017-07-10 10:20:00,8.16,8.18,8.16,8.17,211100.0,8.16,8.18,8.16,8.17,211100.0
2017-07-10 10:25:00,8.17,8.18,8.16,8.17,447500.0,8.17,8.18,8.16,8.17,447500.0
2017-07-10 10:30:00,8.18,8.19,8.17,8.18,259300.0,8.18,8.19,8.17,8.18,259300.0
2017-07-10 10:35:00,8.18,8.19,8.18,8.18,339300.0,8.18,8.19,8.18,8.18,339300.0
2017-07-10 10:40:00,8.18,8.18,8.16,8.16,679400.0,8.18,8.18,8.16,8.16,679400.0
2017-07-10 10:45:00,8.16,8.17,8.15,8.16,471550.0,8.16,8.17,8.15,8.16,471550.0
2017-07-10 10:50:00,8.16,8.16,8.14,8.16,544850.0,8.16,8.16,8.14,8.16,544850.0
2017-07-10 10:55:00,8.15,8.16,8.15,8.16,173250.0,8.15,8.16,8.15,8.16,173250.0
2017-07-10 11:00:00,8.15,8.16,8.15,8.16,1090550.0,8.15,8.16,8.15,8.16,1090550.0
2017-07-10 11:05:00,8.16,8.17,8.16,8.16,719150.0,8.16,8.17,8.16,8.16,719150.0
2017-07-10 11:10:00,8.16,8.17,8.16,8.17,161300.0,8.16,8.17,8.16,8.17,161300.0
2017-07-10 11:15:00,8.17,8.17,8.16,8.17,753300.0,8.17,8.17,8.16,8.17,753300.0
2017-07-10 11:20:00,8.17,8.18,8.16,8.18,1539250.0,8.17,8.18,8.16,8.18,1539250.0
2017-07-10 11:25:00,8.18,8.18,8.17,8.18,362450.0,8.18,8.18,8.17,8.18,362450.0
2017-07-10 11:30:00,8.17,8.18,8.17,8.18,747500.0,8.17,8.18,8.17,8.18,747500.0
2017-07-10 11:35:00,8.18,8.19,8.18,8.18,390000.0,8.18,8.19,8.18,8.18,390000.0
2017-07-10 11:40:00,8.18,8.18,8.17,8.17,257500.0,8.18,8.18,8.17,8.17,257500.0
2017-07-10 11:45:00,8.17,8.17,8.16,8.16,410200.0,8.17,8.17,8.16,8.16,410200.0
2017-07-10 11:50:00,8.16,8.16,8.16,8.16,50000.0,8.16,8.16,8.16,8.16,50000.0
2017-07-10 11:55:00,8.16,8.17,8.16,8.17,171200.0,8.16,8.17,8.16,8.17,171200.0
2017-07-10 12:00:00,8.17,8.18,8.17,8.17,440000.0,8.17,8.18,8.17,8.17,440000.0
2017-07-10 12:05:00,8.17,8.19,8.17,8.18,282300.0,8.17,8.19,8.17,8.18,282300.0
2017-07-10 12:10:00,8.18,8.18,8.17,8.18,324250.0,8.18,8.18,8.17,8.18,324250.0
2017-07-10 12:15:00,8.18,8.19,8.18,8.18,74200.0,8.18,8.19,8.18,8.18,74200.0
2017-07-10 12:20:00,8.18,8.18,8.18,8.18,170000.0,8.18,8.18,8.18,8.18,170000.0
2017-07-10 12:25:00,8.18,8.18,8.16,8.16,259400.0,8.18,8.18,8.16,8.16,259400.0
2017-07-10 12:30:00,8.16,8.16,8.16,8.16,47500.0,8.16,8.16,8.16,8.16,47500.0
2017-07-10 12:35:00,8.16,8.18,8.16,8.17,143700.0,8.16,8.18,8.16,8.17,143700.0
2017-07-10 12:40:00,8.17,8.17,8.15,8.15,85000.0,8.17,8.17,8.15,8.15,85000.0
2017-07-10 12:45:00,8.15,8.16,8.15,8.15,70000.0,8.15,8.16,8.15,8.15,70000.0
2017-07-10 12:50:00,8.15,8.17,8.15,8.17,85000.0,8.15,8.17,8.15,8.17,85000.0
2017-07-10 12:55:00,8.17,8.17,8.16,8.17,237150.0,8.17,8.17,8.16,8.17,237150.0
2017-07-10 13:00:00,8.16,8.18,8.16,8.17,271000.0,8.16,8.18,8.16,8.17,271000.0
2017-07-10 13:05:00,8.17,8.18,8.17,8.18,115000.0,8.17,8.18,8.17,8.18,115000.0
2017-07-10 13:10:00,8.18,8.18,8.16,8.17,328800.0,8.18,8.18,8.16,8.17,328800.0
2017-07-10 13:15:00,8.17,8.18,8.16,8.18,378200.0,8.17,8.18,8.16,8.18,378200.0
2017-07-10 13:20:00,8.18,8.18,8.17,8.18,677800.0,8.18,8.18,8.17,8.18,677800.0
2017-07-10 13:25:00,8.18,8.18,8.18,8.18,35000.0,8.18,8.18,8.18,8.18,35000.0
2017-07-10 13:30:00,8.18,8.18,8.17,8.17,165000.0,8.18,8.18,8.17,8.17,165000.0
2017-07-10 13:35:00,8.17,8.17,8.15,8.15,189750.0,8.17,8.17,8.15,8.15,189750.0
2017-07-10 13:40:00,8.16,8.17,8.16,8.16,160000.0,8.16,8.17,8.16,8.16,160000.0
2017-07-10 13:45:00,8.16,8.17,8.16,8.17,383900.0,8.16,8.17,8.16,8.17,383900.0
2017-07-10 13:50:00,8.16,8.18,8.16,8.16,672500.0,8.16,8.18,8.16,8.16,672500.0
2017-07-10 13:55:00,8.16,8.16,8.16,8.16,188000.0,8.16,8.16,8.16,8.16,188000.0
2017-07-10 14:00:00,8.16,8.17,8.15,8.16,320500.0,8.16,8.17,8.15,8.16,320500.0
2017-07-10 14:05:00,8.16,8.16,8.16,8.16,509050.0,8.16,8.16,8.16,8.16,509050.0
2017-07-10 14:10:00,8.16,8.16,8.16,8.16,50000.0,8.16,8.16,8.16,8.16,50000.0
2017-07-10 14:15:00,8.16,8.16,8.16,8.16,235000.0,8.16,8.16,8.16,8.16,235000.0
2017-07-10 14:20:00,8.16,8.16,8.15,8.15,145000.0,8.16,8.16,8.15,8.15,145000.0
2017-07-10 14:25:00,8.15,8.16,8.15,8.15,73000.0,8.15,8.16,8.15,8.15,73000.0
2017-07-10 14:30:00,8.15,8.16,8.15,8.15,106100.0,8.15,8.16,8.15,8.15,106100.0
2017-07-10 14:35:00,8.15,8.16,8.15,8.15,137700.0,8.15,8.16,8.15,8.15,137700.0
2017-07-10 14:40:00,8.15,8.15,8.15,8.15,190200.0,8.15,8.15,8.15,8.15,190200.0
2017-07-10 14:45:00,8.15,8.15,8.15,8.15,198750.0,8.15,8.15,8.15,8.15,198750.0
2017-07-10 14:50:00,8.15,8.15,8.15,8.15,31150.0,8.15,8.15,8.15,8.15,31150.0
2017-07-10 14:55:00,8.15,8.15,8.15,8.15,119100.0,8.15,8.15,8.15,8.15,119100.0
2017-07-10 15:00:00,8.15,8.15,8.14,8.15,449450.0,8.15,8.15,8.14,8.15,449450.0
2017-07-10 15:05:00,8.15,8.15,8.15,8.15,239800.0,8.15,8.15,8.15,8.15,239800.0
2017-07-10 15:10:00,8.15,8.15,8.15,8.15,99950.0,8.15,8.15,8.15,8.15,99950.0
2017-07-10 15:15:00,8.15,8.15,8.14,8.14,547050.0,8.15,8.15,8.14,8.14,547050.0
2017-07-10 15:20:00,8.15,8.15,8.14,8.15,515000.0,8.15,8.15,8.14,8.15,515000.0
2017-07-10 15:25:00,8.15,8.15,8.14,8.15,416450.0,8.15,8.15,8.14,8.15,416450.0
2017-07-10 15:30:00,8.15,8.15,8.15,8.15,157200.0,8.15,8.15,8.15,8.15,157200.0
2017-07-10 15:35:00,8.15,8.15,8.15,8.15,193400.0,8.15,8.15,8.15,8.15,193400.0
2017-07-10 15:40:00,8.15,8.16,8.15,8.15,683550.0,8.15,8.16,8.15,8.15,683550.0
2017-07-10 15:45:00,8.15,8.15,8.15,8.15,356950.0,8.15,8.15,8.15,8.15,356950.0
2017-07-10 15:50:00,8.15,8.15,8.14,8.15,735450.0,8.15,8.15,8.14,8.15,735450.0
2017-07-10 15:55:00,8.15,8.15,8.15,8.15,888550.0,8.15,8.15,8.15,8.15,888550.0
2017-07-11 09:30:00,8.14,8.14,8.08,8.1,1433500.0,8.14,8.14,8.08,8.1,1433500.0
2017-07-11 09:35:00,8.09,8.09,8.06,8.08,929200.0,8.09,8.09,8.06,8.08,929200.0
2017-07-11 09:40:00,8.08,8.1,8.07,8.1,826650.0,8.08,8.1,8.07,8.1,826650.0
2017-07-11 09:45:00,8.1,8.11,8.09,8.11,564100.0,8.1,8.11,8.09,8.11,564100.0
2017-07-11 09:50:00,8.11,8.12,8.09,8.09,608700.0,8.11,8.12,8.09,8.09,608700.0
2017-07-11 09:55:00,8.1,8.1,8.06,8.08,582600.0,8.1,8.1,8.06,8.08,582600.0
2017-07-11 10:00:00,8.07,8.07,8.05,8.06,1159600.0,8.07,8.07,8.05,8.06,1159600.0
2017-07-11 10:05:00,8.06,8.07,8.04,8.04,612250.0,8.06,8.07,8.04,8.04,612250.0
2017-07-11 10:10:00,8.05,8.05,8.01,8.02,907650.0,8.05,8.05,8.01,8.02,907650.0
2017-07-11 10:15:00,8.02,8.03,8.01,8.02,1002200.0,8.02,8.03,8.01,8.02,1002200.0
2017-07-11 10:20:00,8.01,8.01,7.97,7.99,2458550.0,8.01,8.01,7.97,7.99,2458550.0
2017-07-11 10:25:00,7.99,7.99,7.97,7.98,919750.0,7.99,7.99,7.97,7.98,919750.0
2017-07-11 10:30:00,7.97,7.98,7.95,7.95,1624550.0,7.97,7.98,7.95,7.95,1624550.0
2017-07-11 10:35:00,7.95,7.99,7.95,7.99,984250.0,7.95,7.99,7.95,7.99,984250.0
2017-07-11 10:40:00,8.0,8.0,7.97,7.97,814750.0,8.0,8.0,7.97,7.97,814750.0
2017-07-11 10:45:00,7.97,7.99,7.96,7.97,630600.0,7.97,7.99,7.96,7.97,630600.0
2017-07-11 10:50:00,7.97,7.97,7.93,7.95,1172500.0,7.97,7.97,7.93,7.95,1172500.0
2017-07-11 10:55:00,7.95,7.95,7.93,7.93,1333800.0,7.95,7.95,7.93,7.93,1333800.0
2017-07-11 11:00:00,7.93,7.95,7.93,7.95,799600.0,7.93,7.95,7.93,7.95,799600.0
2017-07-11 11:05:00,7.95,7.98,7.95,7.97,322600.0,7.95,7.98,7.95,7.97,322600.0
2017-07-11 11:10:00,7.97,7.97,7.95,7.96,485600.0,7.97,7.97,7.95,7.96,485600.0
2017-07-11 11:15:00,7.96,7.96,7.95,7.95,256400.0,7.96,7.96,7.95,7.95,256400.0
2017-07-11 11:20:00,7.95,7.95,7.92,7.92,742750.0,7.95,7.95,7.92,7.92,742750.0
2017-07-11 11:25:00,7.92,7.92,7.9,7.91,849900.0,7.92,7.92,7.9,7.91,849900.0
2017-07-11 11:30:00,7.91,7.94,7.91,7.94,1076650.0,7.91,7.94,7.91,7.94,1076650.0
2017-07-11 11:35:00,7.94,7.95,7.93,7.94,853200.0,7.94,7.95,7.93,7.94,853200.0
2017-07-11 11:40:00,7.94,7.95,7.93,7.94,520500.0,7.94,7.95,7.93,7.94,520500.0
2017-07-11 11:45:00,7.94,7.94,7.92,7.93,293500.0,7.94,7.94,7.92,7.93,293500.0
2017-07-11 11:50:00,7.93,7.94,7.92,7.94,852200.0,7.93,7.94,7.92,7.94,852200.0
2017-07-11 11:55:00,7.94,7.94,7.93,7.93,932000.0,7.94,7.94,7.93,7.93,932000.0
2017-07-11 12:00:00,7.93,7.94,7.92,7.92,883300.0,7.93,7.94,7.92,7.92,883300.0
2017-07-11 12:05:00,7.92,7.93,7.92,7.93,957700.0,7.92,7.93,7.92,7.93,957700.0
2017-07-11 12:10:00,7.93,7.93,7.92,7.92,688600.0,7.93,7.93,7.92,7.92,688600.0
2017-07-11 12:15:00,7.93,7.93,7.93,7.93,144850.0,7.93,7.93,7.93,7.93,144850.0
2017-07-11 12:20:00,7.93,7.94,7.93,7.94,596250.0,7.93,7.94,7.93,7.94,596250.0
2017-07-11 12:25:00,7.94,7.95,7.94,7.94,446650.0,7.94,7.95,7.94,7.94,446650.0
2017-07-11 12:30:00,7.94,7.95,7.93,7.93,748100.0,7.94,7.95,7.93,7.93,748100.0
2017-07-11 12:35:00,7.94,7.94,7.93,7.93,185000.0,7.94,7.94,7.93,7.93,185000.0
2017-07-11 12:40:00,7.93,7.95,7.93,7.94,945550.0,7.93,7.95,7.93,7.94,945550.0
2017-07-11 12:45:00,7.94,7.95,7.94,7.94,893950.0,7.94,7.95,7.94,7.94,893950.0
2017-07-11 12:50:00,7.94,7.96,7.94,7.95,734200.0,7.94,7.96,7.94,7.95,734200.0
2017-07-11 12:55:00,7.95,7.96,7.95,7.96,441150.0,7.95,7.96,7.95,7.96,441150.0
2017-07-11 13:00:00,7.96,7.97,7.95,7.96,611150.0,7.96,7.97,7.95,7.96,611150.0
2017-07-11 13:05:00,7.96,7.96,7.95,7.96,271600.0,7.96,7.96,7.95,7.96,271600.0
2017-07-11 13:10:00,7.96,7.96,7.94,7.94,548550.0,7.96,7.96,7.94,7.94,548550.0
2017-07-11 13:15:00,7.94,7.94,7.93,7.93,224600.0,7.94,7.94,7.93,7.93,224600.0
2017-07-11 13:20:00,7.93,7.95,7.93,7.94,467650.0,7.93,7.95,7.93,7.94,467650.0
2017-07-11 13:25:00,7.94,7.95,7.94,7.95,138600.0,7.94,7.95,7.94,7.95,138600.0
2017-07-11 13:30:00,7.94,7.95,7.94,7.95,332000.0,7.94,7.95,7.94,7.95,332000.0
2017-07-11 13:35:00,7.95,7.98,7.95,7.98,209300.0,7.95,7.98,7.95,7.98,209300.0
2017-07-11 13:40:00,7.98,7.98,7.97,7.97,430950.0,7.98,7.98,7.97,7.97,430950.0
2017-07-11 13:45:00,7.97,7.97,7.97,7.97,200300.0,7.97,7.97,7.97,7.97,200300.0
2017-07-11 13:50:00,7.97,7.98,7.97,7.97,205000.0,7.97,7.98,7.97,7.97,205000.0
2017-07-11 13:55:00,7.97,7.98,7.96,7.96,538700.0,7.97,7.98,7.96,7.96,538700.0
2017-07-11 14:00:00,7.97,7.97,7.97,7.97,88050.0,7.97,7.97,7.97,7.97,88050.0
2017-07-11 14:05:00,7.97,7.98,7.97,7.97,571500.0,7.97,7.98,7.97,7.97,571500.0
2017-07-11 14:10:00,7.97,7.98,7.96,7.96,561700.0,7.97,7.98,7.96,7.96,561700.0
2017-07-11 14:15:00,7.96,7.97,7.95,7.96,869900.0,7.96,7.97,7.95,7.96,869900.0
2017-07-11 14:20:00,7.96,7.96,7.94,7.94,182400.0,7.96,7.96,7.94,7.94,182400.0
2017-07-11 14:25:00,7.95,7.95,7.94,7.95,363550.0,7.95,7.95,7.94,7.95,363550.0
2017-07-11 14:30:00,7.95,7.95,7.94,7.94,315300.0,7.95,7.95,7.94,7.94,315300.0
2017-07-11 14:35:00,7.94,7.95,7.94,7.95,651250.0,7.94,7.95,7.94,7.95,651250.0
2017-07-11 14:40:00,7.95,7.95,7.94,7.94,245000.0,7.95,7.95,7.94,7.94,245000.0
2017-07-11 14:45:00,7.94,7.94,7.93,7.93,372600.0,7.94,7.94,7.93,7.93,372600.0
2017-07-11 14:50:00,7.93,7.96,7.93,7.95,645550.0,7.93,7.96,7.93,7.95,645550.0
2017-07-11 14:55:00,7.95,7.95,7.94,7.94,647400.0,7.95,7.95,7.94,7.94,647400.0
2017-07-11 15:00:00,7.95,7.95,7.93,7.93,601200.0,7.95,7.95,7.93,7.93,601200.0
2017-07-11 15:05:00,7.93,7.94,7.93,7.93,610050.0,7.93,7.94,7.93,7.93,610050.0
2017-07-11 15:10:00,7.93,7.94,7.93,7.94,110000.0,7.93,7.94,7.93,7.94,110000.0
2017-07-11 15:15:00,7.94,7.94,7.93,7.94,453350.0,7.94,7.94,7.93,7.94,453350.0
2017-07-11 15:20:00,7.93,7.93,7.92,7.92,846000.0,7.93,7.93,7.92,7.92,846000.0
2017-07-11 15:25:00,7.92,7.93,7.92,7.93,308250.0,7.92,7.93,7.92,7.93,308250.0
2017-07-11 15:30:00,7.93,7.93,7.92,7.93,818600.0,7.93,7.93,7.92,7.93,818600.0
2017-07-11 15:35:00,7.93,7.93,7.9,7.91,685500.0,7.93,7.93,7.9,7.91,685500.0
2017-07-11 15:40:00,7.91,7.92,7.9,7.91,978500.0,7.91,7.92,7.9,7.91,978500.0
2017-07-11 15:45:00,7.91,7.92,7.91,7.92,1843950.0,7.91,7.92,7.91,7.92,1843950.0
2017-07-11 15:50:00,7.92,7.92,7.91,7.91,1217800.0,7.92,7.92,7.91,7.91,1217800.0
2017-07-11 15:55:00,7.91,7.92,7.91,7.92,4732400.0,7.91,7.92,7.91,7.92,4732400.0
2017-07-12 09:30:00,7.92,7.98,7.92,7.98,591900.0,7.92,7.98,7.92,7.98,591900.0
2017-07-12 09:35:00,7.98,7.98,7.95,7.95,665750.0,7.98,7.98,7.95,7.95,665750.0
2017-07-12 09:40:00,7.95,7.95,7.87,7.88,857850.0,7.95,7.95,7.87,7.88,857850.0
2017-07-12 09:45:00,7.88,7.91,7.87,7.9,937250.0,7.88,7.91,7.87,7.9,937250.0
2017-07-12 09:50:00,7.9,7.9,7.86,7.87,911450.0,7.9,7.9,7.86,7.87,911450.0
2017-07-12 09:55:00,7.88,7.89,7.86,7.86,463450.0,7.88,7.89,7.86,7.86,463450.0
2017-07-12 10:00:00,7.86,7.87,7.84,7.84,780350.0,7.86,7.87,7.84,7.84,780350.0
2017-07-12 10:05:00,7.84,7.84,7.81,7.83,1470050.0,7.84,7.84,7.81,7.83,1470050.0
2017-07-12 10:10:00,7.82,7.83,7.82,7.83,881550.0,7.82,7.83,7.82,7.83,881550.0
2017-07-12 10:15:00,7.83,7.84,7.83,7.84,975400.0,7.83,7.84,7.83,7.84,975400.0
2017-07-12 10:20:00,7.84,7.87,7.84,7.86,1554350.0,7.84,7.87,7.84,7.86,1554350.0
2017-07-12 10:25:00,7.86,7.86,7.85,7.86,795850.0,7.86,7.86,7.85,7.86,795850.0
2017-07-12 10:30:00,7.87,7.87,7.86,7.87,642700.0,7.87,7.87,7.86,7.87,642700.0
2017-07-12 10:35:00,7.87,7.87,7.86,7.86,767450.0,7.87,7.87,7.86,7.86,767450.0
2017-07-12 10:40:00,7.86,7.86,7.84,7.85,537900.0,7.86,7.86,7.84,7.85,537900.0
2017-07-12 10:45:00,7.84,7.86,7.84,7.85,710100.0,7.84,7.86,7.84,7.85,710100.0
2017-07-12 10:50:00,7.85,7.86,7.85,7.85,974400.0,7.85,7.86,7.85,7.85,974400.0
2017-07-12 10:55:00,7.85,7.86,7.84,7.85,447600.0,7.85,7.86,7.84,7.85,447600.0
2017-07-12 11:00:00,7.85,7.86,7.84,7.85,815850.0,7.85,7.86,7.84,7.85,815850.0
2017-07-12 11:05:00,7.85,7.86,7.85,7.86,475300.0,7.85,7.86,7.85,7.86,475300.0
2017-07-12 11:10:00,7.86,7.87,7.85,7.87,890800.0,7.86,7.87,7.85,7.87,890800.0
2017-07-12 11:15:00,7.87,7.88,7.86,7.87,1057300.0,7.87,7.88,7.86,7.87,1057300.0
2017-07-12 11:20:00,7.87,7.88,7.86,7.87,457500.0,7.87,7.88,7.86,7.87,457500.0
2017-07-12 11:25:00,7.87,7.88,7.86,7.88,457500.0,7.87,7.88,7.86,7.88,457500.0
2017-07-12 11:30:00,7.88,7.88,7.87,7.88,779900.0,7.88,7.88,7.87,7.88,779900.0
2017-07-12 11:35:00,7.88,7.88,7.87,7.88,210000.0,7.88,7.88,7.87,7.88,210000.0
2017-07-12 11:40:00,7.88,7.88,7.87,7.88,641100.0,7.88,7.88,7.87,7.88,641100.0
2017-07-12 11:45:00,7.87,7.87,7.86,7.87,301800.0,7.87,7.87,7.86,7.87,301800.0
2017-07-12 11:50:00,7.86,7.86,7.85,7.85,118600.0,7.86,7.86,7.85,7.85,118600.0
2017-07-12 11:55:00,7.86,7.87,7.86,7.86,293000.0,7.86,7.87,7.86,7.86,293000.0
2017-07-12 12:00:00,7.86,7.87,7.86,7.87,243650.0,7.86,7.87,7.86,7.87,243650.0
2017-07-12 12:05:00,7.87,7.87,7.87,7.87,431500.0,7.87,7.87,7.87,7.87,431500.0
2017-07-12 12:10:00,7.87,7.87,7.86,7.87,150000.0,7.87,7.87,7.86,7.87,150000.0
2017-07-12 12:15:00,7.86,7.87,7.86,7.86,495300.0,7.86,7.87,7.86,7.86,495300.0
2017-07-12 12:20:00,7.86,7.87,7.85,7.86,367800.0,7.86,7.87,7.85,7.86,367800.0
2017-07-12 12:25:00,7.86,7.86,7.85,7.85,565300.0,7.86,7.86,7.85,7.85,565300.0
2017-07-12 12:30:00,7.85,7.86,7.85,7.86,226500.0,7.85,7.86,7.85,7.86,226500.0
2017-07-12 12:35:00,7.86,7.88,7.86,7.87,543900.0,7.86,7.88,7.86,7.87,543900.0
2017-07-12 12:40:00,7.86,7.87,7.86,7.87,433800.0,7.86,7.87,7.86,7.87,433800.0
2017-07-12 12:45:00,7.87,7.87,7.86,7.87,556400.0,7.87,7.87,7.86,7.87,556400.0
2017-07-12 12:50:00,7.88,7.88,7.87,7.87,483800.0,7.88,7.88,7.87,7.87,483800.0
2017-07-12 12:55:00,7.87,7.87,7.85,7.86,975150.0,7.87,7.87,7.85,7.86,975150.0
2017-07-12 13:00:00,7.87,7.87,7.85,7.86,1114350.0,7.87,7.87,7.85,7.86,1114350.0
2017-07-12 13:05:00,7.86,7.87,7.86,7.86,200300.0,7.86,7.87,7.86,7.86,200300.0
2017-07-12 13:10:00,7.86,7.88,7.86,7.88,394300.0,7.86,7.88,7.86,7.88,394300.0
2017-07-12 13:15:00,7.87,7.88,7.87,7.87,125000.0,7.87,7.88,7.87,7.87,125000.0
2017-07-12 13:20:00,7.87,7.88,7.86,7.87,1141550.0,7.87,7.88,7.86,7.87,1141550.0
2017-07-12 13:25:00,7.87,7.87,7.87,7.87,885350.0,7.87,7.87,7.87,7.87,885350.0
2017-07-12 13:30:00,7.87,7.88,7.87,7.87,613150.0,7.87,7.88,7.87,7.87,613150.0
2017-07-12 13:35:00,7.88,7.9,7.88,7.9,280250.0,7.88,7.9,7.88,7.9,280250.0
2017-07-12 13:40:00,7.9,7.91,7.9,7.9,753450.0,7.9,7.91,7.9,7.9,753450.0
2017-07-12 13:45:00,7.91,7.94,7.9,7.93,755150.0,7.91,7.94,7.9,7.93,755150.0
2017-07-12 13:50:00,7.93,7.94,7.92,7.94,382350.0,7.93,7.94,7.92,7.94,382350.0
2017-07-12 13:55:00,7.93,7.95,7.93,7.94,185000.0,7.93,7.95,7.93,7.94,185000.0
2017-07-12 14:00:00,7.94,7.94,7.93,7.93,120550.0,7.94,7.94,7.93,7.93,120550.0
2017-07-12 14:05:00,7.94,7.94,7.93,7.93,100000.0,7.94,7.94,7.93,7.93,100000.0
2017-07-12 14:10:00,7.93,7.94,7.93,7.93,80000.0,7.93,7.94,7.93,7.93,80000.0
2017-07-12 14:15:00,7.93,7.94,7.92,7.93,320500.0,7.93,7.94,7.92,7.93,320500.0
2017-07-12 14:20:00,7.93,7.93,7.91,7.92,159450.0,7.93,7.93,7.91,7.92,159450.0
2017-07-12 14:25:00,7.92,7.93,7.92,7.93,369800.0,7.92,7.93,7.92,7.93,369800.0
2017-07-12 14:30:00,7.93,7.93,7.92,7.93,230050.0,7.93,7.93,7.92,7.93,230050.0
2017-07-12 14:35:00,7.93,7.93,7.9,7.9,327750.0,7.93,7.93,7.9,7.9,327750.0
2017-07-12 14:40:00,7.9,7.91,7.9,7.91,112500.0,7.9,7.91,7.9,7.91,112500.0
2017-07-12 14:45:00,7.91,7.91,7.9,7.9,284550.0,7.91,7.91,7.9,7.9,284550.0
2017-07-12 14:50:00,7.9,7.91,7.9,7.91,145000.0,7.9,7.91,7.9,7.91,145000.0
2017-07-12 14:55:00,7.91,7.91,7.91,7.91,244500.0,7.91,7.91,7.91,7.91,244500.0
2017-07-12 15:00:00,7.91,7.92,7.91,7.92,236600.0,7.91,7.92,7.91,7.92,236600.0
2017-07-12 15:05:00,7.92,7.92,7.91,7.91,91000.0,7.92,7.92,7.91,7.91,91000.0
2017-07-12 15:10:00,7.91,7.91,7.91,7.91,100600.0,7.91,7.91,7.91,7.91,100600.0
2017-07-12 15:15:00,7.91,7.92,7.91,7.92,285000.0,7.91,7.92,7.91,7.92,285000.0
2017-07-12 15:20:00,7.92,7.93,7.92,7.93,282200.0,7.92,7.93,7.92,7.93,282200.0
2017-07-12 15:25:00,7.92,7.93,7.92,7.93,470700.0,7.92,7.93,7.92,7.93,470700.0
2017-07-12 15:30:00,7.93,7.93,7.93,7.93,881650.0,7.93,7.93,7.93,7.93,881650.0
2017-07-12 15:35:00,7.93,7.93,7.91,7.92,337400.0,7.93,7.93,7.91,7.92,337400.0
2017-07-12 15:40:00,7.92,7.93,7.92,7.93,439650.0,7.92,7.93,7.92,7.93,439650.0
2017-07-12 15:45:00,7.93,7.93,7.91,7.92,589550.0,7.93,7.93,7.91,7.92,589550.0
2017-07-12 15:50:00,7.92,7.93,7.92,7.93,939200.0,7.92,7.93,7.92,7.93,939200.0
2017-07-12 15:55:00,7.93,7.94,7.93,7.94,3283750.0,7.93,7.94,7.93,7.94,3283750.0
2017-07-13 09:30:00,7.96,7.97,7.93,7.94,413450.0,7.96,7.97,7.93,7.94,413450.0
2017-07-13 09:35:00,7.93,7.94,7.91,7.91,141650.0,7.93,7.94,7.91,7.91,141650.0
2017-07-13 09:40:00,7.91,7.92,7.9,7.92,200100.0,7.91,7.92,7.9,7.92,200100.0
2017-07-13 09:45:00,7.92,7.93,7.91,7.92,170000.0,7.92,7.93,7.91,7.92,170000.0
2017-07-13 09:50:00,7.92,7.92,7.9,7.91,255200.0,7.92,7.92,7.9,7.91,255200.0
2017-07-13 09:55:00,7.91,7.91,7.89,7.89,415400.0,7.91,7.91,7.89,7.89,415400.0
2017-07-13 10:00:00,7.9,7.91,7.89,7.91,270450.0,7.9,7.91,7.89,7.91,270450.0
2017-07-13 10:05:00,7.91,7.92,7.91,7.92,90000.0,7.91,7.92,7.91,7.92,90000.0
2017-07-13 10:10:00,7.91,7.92,7.9,7.91,120000.0,7.91,7.92,7.9,7.91,120000.0
2017-07-13 10:15:00,7.91,7.92,7.91,7.91,105300.0,7.91,7.92,7.91,7.91,105300.0
2017-07-13 10:20:00,7.9,7.91,7.9,7.9,206700.0,7.9,7.91,7.9,7.9,206700.0
2017-07-13 10:25:00,7.9,7.91,7.9,7.9,889450.0,7.9,7.91,7.9,7.9,889450.0
2017-07-13 10:30:00,7.9,7.9,7.9,7.9,110000.0,7.9,7.9,7.9,7.9,110000.0
2017-07-13 10:35:00,7.9,7.91,7.89,7.9,527600.0,7.9,7.91,7.89,7.9,527600.0
2017-07-13 10:40:00,7.91,7.91,7.91,7.91,400150.0,7.91,7.91,7.91,7.91,400150.0
2017-07-13 10:45:00,7.91,7.91,7.9,7.91,218400.0,7.91,7.91,7.9,7.91,218400.0
2017-07-13 10:50:00,7.91,7.91,7.9,7.91,135000.0,7.91,7.91,7.9,7.91,135000.0
2017-07-13 10:55:00,7.91,7.92,7.91,7.92,198550.0,7.91,7.92,7.91,7.92,198550.0
2017-07-13 11:00:00,7.92,7.94,7.92,7.93,431100.0,7.92,7.94,7.92,7.93,431100.0
2017-07-13 11:05:00,7.93,7.93,7.92,7.92,90000.0,7.93,7.93,7.92,7.92,90000.0
2017-07-13 11:10:00,7.92,7.92,7.9,7.91,131650.0,7.92,7.92,7.9,7.91,131650.0
2017-07-13 11:15:00,7.91,7.93,7.91,7.93,337450.0,7.91,7.93,7.91,7.93,337450.0
2017-07-13 11:20:00,7.93,7.93,7.92,7.92,954700.0,7.93,7.93,7.92,7.92,954700.0
2017-07-13 11:25:00,7.93,7.93,7.91,7.92,391800.0,7.93,7.93,7.91,7.92,391800.0
2017-07-13 11:30:00,7.92,7.92,7.91,7.91,80000.0,7.92,7.92,7.91,7.91,80000.0
2017-07-13 11:35:00,7.91,7.92,7.9,7.9,130000.0,7.91,7.92,7.9,7.9,130000.0
2017-07-13 11:40:00,7.9,7.9,7.88,7.88,307600.0,7.9,7.9,7.88,7.88,307600.0
2017-07-13 11:45:00,7.88,7.89,7.87,7.88,533400.0,7.88,7.89,7.87,7.88,533400.0
2017-07-13 11:50:00,7.87,7.88,7.87,7.88,819100.0,7.87,7.88,7.87,7.88,819100.0
2017-07-13 11:55:00,7.88,7.89,7.87,7.87,646350.0,7.88,7.89,7.87,7.87,646350.0
2017-07-13 12:00:00,7.87,7.88,7.87,7.88,621100.0,7.87,7.88,7.87,7.88,621100.0
2017-07-13 12:05:00,7.88,7.88,7.87,7.87,378700.0,7.88,7.88,7.87,7.87,378700.0
2017-07-13 12:10:00,7.87,7.87,7.86,7.87,392950.0,7.87,7.87,7.86,7.87,392950.0
2017-07-13 12:15:00,7.87,7.88,7.87,7.88,538450.0,7.87,7.88,7.87,7.88,538450.0
2017-07-13 12:20:00,7.88,7.88,7.88,7.88,737500.0,7.88,7.88,7.88,7.88,737500.0
2017-07-13 12:25:00,7.88,7.9,7.88,7.9,915250.0,7.88,7.9,7.88,7.9,915250.0
2017-07-13 12:30:00,7.9,7.9,7.9,7.9,857800.0,7.9,7.9,7.9,7.9,857800.0
2017-07-13 12:35:00,7.9,7.91,7.89,7.9,809450.0,7.9,7.91,7.89,7.9,809450.0
2017-07-13 12:40:00,7.9,7.91,7.9,7.9,593950.0,7.9,7.91,7.9,7.9,593950.0
2017-07-13 12:45:00,7.9,7.91,7.9,7.9,462300.0,7.9,7.91,7.9,7.9,462300.0
2017-07-13 12:50:00,7.9,7.93,7.9,7.93,746650.0,7.9,7.93,7.9,7.93,746650.0
2017-07-13 12:55:00,7.93,7.93,7.92,7.93,737400.0,7.93,7.93,7.92,7.93,737400.0
2017-07-13 13:00:00,7.93,7.94,7.93,7.94,385000.0,7.93,7.94,7.93,7.94,385000.0
2017-07-13 13:05:00,7.94,7.94,7.94,7.94,304200.0,7.94,7.94,7.94,7.94,304200.0
2017-07-13 13:10:00,7.94,7.94,7.93,7.93,241000.0,7.94,7.94,7.93,7.93,241000.0
2017-07-13 13:15:00,7.93,7.94,7.93,7.94,160000.0,7.93,7.94,7.93,7.94,160000.0
2017-07-13 13:20:00,7.94,7.94,7.93,7.94,282500.0,7.94,7.94,7.93,7.94,282500.0
2017-07-13 13:25:00,7.94,7.95,7.94,7.95,274750.0,7.94,7.95,7.94,7.95,274750.0
2017-07-13 13:30:00,7.95,7.95,7.95,7.95,267500.0,7.95,7.95,7.95,7.95,267500.0
2017-07-13 13:35:00,7.95,7.96,7.95,7.96,321650.0,7.95,7.96,7.95,7.96,321650.0
2017-07-13 13:40:00,7.95,7.96,7.95,7.96,621600.0,7.95,7.96,7.95,7.96,621600.0
2017-07-13 13:45:00,7.96,7.97,7.95,7.96,1212800.0,7.96,7.97,7.95,7.96,1212800.0
2017-07-13 13:50:00,7.97,7.97,7.96,7.96,864200.0,7.97,7.97,7.96,7.96,864200.0
2017-07-13 13:55:00,7.96,7.96,7.95,7.96,501500.0,7.96,7.96,7.95,7.96,501500.0
2017-07-13 14:00:00,7.96,7.96,7.95,7.96,226800.0,7.96,7.96,7.95,7.96,226800.0
2017-07-13 14:05:00,7.96,7.97,7.96,7.97,635000.0,7.96,7.97,7.96,7.97,635000.0
2017-07-13 14:10:00,7.97,7.98,7.96,7.98,826850.0,7.97,7.98,7.96,7.98,826850.0
2017-07-13 14:15:00,7.98,7.98,7.96,7.97,697900.0,7.98,7.98,7.96,7.97,697900.0
2017-07-13 14:20:00,7.97,7.98,7.96,7.98,683200.0,7.97,7.98,7.96,7.98,683200.0
2017-07-13 14:25:00,7.98,7.98,7.97,7.97,245000.0,7.98,7.98,7.97,7.97,245000.0
2017-07-13 14:30:00,7.97,7.98,7.97,7.98,476750.0,7.97,7.98,7.97,7.98,476750.0
2017-07-13 14:35:00,7.97,7.98,7.97,7.98,644200.0,7.97,7.98,7.97,7.98,644200.0
2017-07-13 14:40:00,7.98,7.99,7.97,7.98,570600.0,7.98,7.99,7.97,7.98,570600.0
2017-07-13 14:45:00,7.98,7.99,7.98,7.98,170000.0,7.98,7.99,7.98,7.98,170000.0
2017-07-13 14:50:00,7.98,7.99,7.97,7.98,387500.0,7.98,7.99,7.97,7.98,387500.0
2017-07-13 14:55:00,7.98,7.98,7.97,7.98,200000.0,7.98,7.98,7.97,7.98,200000.0
2017-07-13 15:00:00,7.98,7.98,7.98,7.98,288150.0,7.98,7.98,7.98,7.98,288150.0
2017-07-13 15:05:00,7.98,8.0,7.98,7.99,421550.0,7.98,8.0,7.98,7.99,421550.0
2017-07-13 15:10:00,7.99,8.01,7.99,8.01,893800.0,7.99,8.01,7.99,8.01,893800.0
2017-07-13 15:15:00,8.0,8.01,8.0,8.0,428000.0,8.0,8.01,8.0,8.0,428000.0
2017-07-13 15:20:00,8.0,8.01,8.0,8.0,576200.0,8.0,8.01,8.0,8.0,576200.0
2017-07-13 15:25:00,8.0,8.01,8.0,8.0,560450.0,8.0,8.01,8.0,8.0,560450.0
2017-07-13 15:30:00,8.0,8.01,8.0,8.0,255150.0,8.0,8.01,8.0,8.0,255150.0
2017-07-13 15:35:00,8.0,8.01,8.0,8.0,166600.0,8.0,8.01,8.0,8.0,166600.0
2017-07-13 15:40:00,8.0,8.0,8.0,8.0,319050.0,8.0,8.0,8.0,8.0,319050.0
2017-07-13 15:45:00,8.0,8.01,8.0,8.01,720250.0,8.0,8.01,8.0,8.01,720250.0
2017-07-13 15:50:00,8.01,8.02,8.01,8.01,702800.0,8.01,8.02,8.01,8.01,702800.0
2017-07-13 15:55:00,8.02,8.02,8.0,8.0,965250.0,8.02,8.02,8.0,8.0,965250.0
2017-07-14 09:30:00,7.98,8.01,7.96,8.0,1367350.0,7.98,8.01,7.96,8.0,1367350.0
2017-07-14 09:35:00,8.01,8.01,7.98,8.0,1359700.0,8.01,8.01,7.98,8.0,1359700.0
2017-07-14 09:40:00,8.0,8.04,8.0,8.02,900250.0,8.0,8.04,8.0,8.02,900250.0
2017-07-14 09:45:00,8.03,8.03,8.0,8.01,291500.0,8.03,8.03,8.0,8.01,291500.0
2017-07-14 09:50:00,8.01,8.01,7.96,7.96,1039550.0,8.01,8.01,7.96,7.96,1039550.0
2017-07-14 09:55:00,7.96,8.0,7.96,7.97,707000.0,7.96,8.0,7.96,7.97,707000.0
2017-07-14 10:00:00,7.97,7.98,7.96,7.97,648850.0,7.97,7.98,7.96,7.97,648850.0
2017-07-14 10:05:00,7.97,7.97,7.96,7.96,1166450.0,7.97,7.97,7.96,7.96,1166450.0
2017-07-14 10:10:00,7.96,7.97,7.96,7.96,761150.0,7.96,7.97,7.96,7.96,761150.0
2017-07-14 10:15:00,7.97,7.97,7.92,7.96,2084600.0,7.97,7.97,7.92,7.96,2084600.0
2017-07-14 10:20:00,7.96,7.97,7.96,7.96,842950.0,7.96,7.97,7.96,7.96,842950.0
2017-07-14 10:25:00,7.96,7.96,7.94,7.96,1914800.0,7.96,7.96,7.94,7.96,1914800.0
2017-07-14 10:30:00,7.96,7.97,7.96,7.96,948350.0,7.96,7.97,7.96,7.96,948350.0
2017-07-14 10:35:00,7.96,7.97,7.96,7.96,215000.0,7.96,7.97,7.96,7.96,215000.0
2017-07-14 10:40:00,7.96,7.96,7.96,7.96,597500.0,7.96,7.96,7.96,7.96,597500.0
2017-07-14 10:45:00,7.96,7.96,7.95,7.95,1593800.0,7.96,7.96,7.95,7.95,1593800.0
2017-07-14 10:50:00,7.95,7.96,7.95,7.95,670000.0,7.95,7.96,7.95,7.95,670000.0
2017-07-14 10:55:00,7.96,7.96,7.95,7.96,709450.0,7.96,7.96,7.95,7.96,709450.0
2017-07-14 11:00:00,7.96,7.96,7.93,7.93,245000.0,7.96,7.96,7.93,7.93,245000.0
2017-07-14 11:05:00,7.94,7.94,7.91,7.91,634800.0,7.94,7.94,7.91,7.91,634800.0
2017-07-14 11:10:00,7.91,7.92,7.91,7.91,904700.0,7.91,7.92,7.91,7.91,904700.0
2017-07-14 11:15:00,7.91,7.92,7.91,7.91,570600.0,7.91,7.92,7.91,7.91,570600.0
2017-07-14 11:20:00,7.91,7.91,7.91,7.91,319800.0,7.91,7.91,7.91,7.91,319800.0
2017-07-14 11:25:00,7.91,7.92,7.91,7.91,871800.0,7.91,7.92,7.91,7.91,871800.0
2017-07-14 11:30:00,7.92,7.92,7.91,7.92,627850.0,7.92,7.92,7.91,7.92,627850.0
2017-07-14 11:35:00,7.92,7.92,7.91,7.91,497500.0,7.92,7.92,7.91,7.91,497500.0
2017-07-14 11:40:00,7.91,7.92,7.91,7.92,570200.0,7.91,7.92,7.91,7.92,570200.0
2017-07-14 11:45:00,7.92,7.92,7.91,7.92,255000.0,7.92,7.92,7.91,7.92,255000.0
2017-07-14 11:50:00,7.92,7.94,7.92,7.93,220000.0,7.92,7.94,7.92,7.93,220000.0
2017-07-14 11:55:00,7.94,7.96,7.94,7.95,295250.0,7.94,7.96,7.94,7.95,295250.0
2017-07-14 12:00:00,7.95,7.95,7.93,7.93,110000.0,7.95,7.95,7.93,7.93,110000.0
2017-07-14 12:05:00,7.93,7.93,7.92,7.92,284500.0,7.93,7.93,7.92,7.92,284500.0
2017-07-14 12:10:00,7.92,7.92,7.91,7.91,201250.0,7.92,7.92,7.91,7.91,201250.0
2017-07-14 12:15:00,7.91,7.91,7.91,7.91,290950.0,7.91,7.91,7.91,7.91,290950.0
2017-07-14 12:20:00,7.91,7.93,7.91,7.92,777950.0,7.91,7.93,7.91,7.92,777950.0
2017-07-14 12:25:00,7.92,7.93,7.92,7.92,111000.0,7.92,7.93,7.92,7.92,111000.0
2017-07-14 12:30:00,7.91,7.93,7.91,7.93,261250.0,7.91,7.93,7.91,7.93,261250.0
2017-07-14 12:35:00,7.93,7.96,7.93,7.96,741000.0,7.93,7.96,7.93,7.96,741000.0
2017-07-14 12:40:00,7.96,7.96,7.95,7.95,194750.0,7.96,7.96,7.95,7.95,194750.0
2017-07-14 12:45:00,7.94,7.94,7.93,7.93,172100.0,7.94,7.94,7.93,7.93,172100.0
2017-07-14 12:50:00,7.93,7.94,7.93,7.94,380700.0,7.93,7.94,7.93,7.94,380700.0
2017-07-14 12:55:00,7.94,7.94,7.93,7.94,402500.0,7.94,7.94,7.93,7.94,402500.0
2017-07-14 13:00:00,7.93,7.94,7.93,7.93,126850.0,7.93,7.94,7.93,7.93,126850.0
2017-07-14 13:05:00,7.93,7.94,7.93,7.93,59600.0,7.93,7.94,7.93,7.93,59600.0
2017-07-14 13:10:00,7.93,7.94,7.93,7.93,312250.0,7.93,7.94,7.93,7.93,312250.0
2017-07-14 13:15:00,7.93,7.93,7.93,7.93,70000.0,7.93,7.93,7.93,7.93,70000.0
2017-07-14 13:20:00,7.93,7.94,7.93,7.93,575250.0,7.93,7.94,7.93,7.93,575250.0
2017-07-14 13:25:00,7.93,7.93,7.92,7.92,200000.0,7.93,7.93,7.92,7.92,200000.0
2017-07-14 13:30:00,7.93,7.93,7.91,7.92,262450.0,7.93,7.93,7.91,7.92,262450.0
2017-07-14 13:35:00,7.92,7.92,7.91,7.92,269350.0,7.92,7.92,7.91,7.92,269350.0
2017-07-14 13:40:00,7.92,7.92,7.92,7.92,514950.0,7.92,7.92,7.92,7.92,514950.0
2017-07-14 13:45:00,7.92,7.92,7.92,7.92,95000.0,7.92,7.92,7.92,7.92,95000.0
2017-07-14 13:50:00,7.92,7.92,7.91,7.91,534950.0,7.92,7.92,7.91,7.91,534950.0
2017-07-14 13:55:00,7.91,7.91,7.91,7.91,511400.0,7.91,7.91,7.91,7.91,511400.0
2017-07-14 14:00:00,7.91,7.91,7.91,7.91,416600.0,7.91,7.91,7.91,7.91,416600.0
2017-07-14 14:05:00,7.91,7.91,7.91,7.91,469900.0,7.91,7.91,7.91,7.91,469900.0
2017-07-14 14:10:00,7.91,7.91,7.91,7.91,388450.0,7.91,7.91,7.91,7.91,388450.0
2017-07-14 14:15:00,7.91,7.91,7.91,7.91,305250.0,7.91,7.91,7.91,7.91,305250.0
2017-07-14 14:20:00,7.92,7.92,7.91,7.91,335500.0,7.92,7.92,7.91,7.91,335500.0
2017-07-14 14:25:00,7.91,7.91,7.91,7.91,606700.0,7.91,7.91,7.91,7.91,606700.0
2017-07-14 14:30:00,7.91,7.92,7.9,7.91,757450.0,7.91,7.92,7.9,7.91,757450.0
2017-07-14 14:35:00,7.91,7.91,7.91,7.91,233000.0,7.91,7.91,7.91,7.91,233000.0
2017-07-14 14:40:00,7.91,7.92,7.91,7.91,321350.0,7.91,7.92,7.91,7.91,321350.0
2017-07-14 14:45:00,7.91,7.92,7.91,7.92,488000.0,7.91,7.92,7.91,7.92,488000.0
2017-07-14 14:50:00,7.92,7.93,7.92,7.93,190150.0,7.92,7.93,7.92,7.93,190150.0
2017-07-14 14:55:00,7.93,7.93,7.92,7.92,230000.0,7.93,7.93,7.92,7.92,230000.0
2017-07-14 15:00:00,7.92,7.94,7.92,7.93,569800.0,7.92,7.94,7.92,7.93,569800.0
2017-07-14 15:05:00,7.93,7.94,7.93,7.93,249300.0,7.93,7.94,7.93,7.93,249300.0
2017-07-14 15:10:00,7.92,7.93,7.92,7.92,313950.0,7.92,7.93,7.92,7.92,313950.0
2017-07-14 15:15:00,7.92,7.93,7.92,7.92,304900.0,7.92,7.93,7.92,7.92,304900.0
2017-07-14 15:20:00,7.92,7.92,7.92,7.92,276750.0,7.92,7.92,7.92,7.92,276750.0
2017-07-14 15:25:00,7.91,7.92,7.91,7.92,390000.0,7.91,7.92,7.91,7.92,390000.0
2017-07-14 15:30:00,7.92,7.92,7.92,7.92,624700.0,7.92,7.92,7.92,7.92,624700.0
2017-07-14 15:35:00,7.92,7.92,7.91,7.92,291400.0,7.92,7.92,7.91,7.92,291400.0
2017-07-14 15:40:00,7.92,7.92,7.91,7.92,431550.0,7.92,7.92,7.91,7.92,431550.0
2017-07-14 15:45:00,7.92,7.92,7.91,7.91,912100.0,7.92,7.92,7.91,7.91,912100.0
2017-07-14 15:50:00,7.91,7.92,7.91,7.91,1893800.0,7.91,7.92,7.91,7.91,1893800.0
2017-07-14 15:55:00,7.91,7.92,7.91,7.91,2545350.0,7.91,7.92,7.91,7.91,2545350.0
2017-07-17 09:30:00,7.91,7.96,7.91,7.91,692300.0,7.91,7.96,7.91,7.91,692300.0
2017-07-17 09:35:00,7.91,7.92,7.91,7.92,251750.0,7.91,7.92,7.91,7.92,251750.0
2017-07-17 09:40:00,7.91,7.91,7.89,7.9,863850.0,7.91,7.91,7.89,7.9,863850.0
2017-07-17 09:45:00,7.9,7.92,7.89,7.9,361800.0,7.9,7.92,7.89,7.9,361800.0
2017-07-17 09:50:00,7.9,7.9,7.89,7.89,205500.0,7.9,7.9,7.89,7.89,205500.0
2017-07-17 09:55:00,7.89,7.91,7.88,7.9,739550.0,7.89,7.91,7.88,7.9,739550.0
2017-07-17 10:00:00,7.9,7.91,7.9,7.9,79250.0,7.9,7.91,7.9,7.9,79250.0
2017-07-17 10:05:00,7.9,7.91,7.88,7.88,786400.0,7.9,7.91,7.88,7.88,786400.0
2017-07-17 10:10:00,7.88,7.89,7.88,7.88,176500.0,7.88,7.89,7.88,7.88,176500.0
2017-07-17 10:15:00,7.88,7.88,7.87,7.88,330600.0,7.88,7.88,7.87,7.88,330600.0
2017-07-17 10:20:00,7.88,7.89,7.88,7.89,161050.0,7.88,7.89,7.88,7.89,161050.0
2017-07-17 10:25:00,7.89,7.89,7.87,7.88,663550.0,7.89,7.89,7.87,7.88,663550.0
2017-07-17 10:30:00,7.88,7.89,7.88,7.89,220000.0,7.88,7.89,7.88,7.89,220000.0
2017-07-17 10:35:00,7.89,7.89,7.88,7.88,335000.0,7.89,7.89,7.88,7.88,335000.0
2017-07-17 10:40:00,7.88,7.89,7.88,7.89,161400.0,7.88,7.89,7.88,7.89,161400.0
2017-07-17 10:45:00,7.89,7.89,7.88,7.88,155000.0,7.89,7.89,7.88,7.88,155000.0
2017-07-17 10:50:00,7.88,7.88,7.87,7.87,407450.0,7.88,7.88,7.87,7.87,407450.0
2017-07-17 10:55:00,7.87,7.87,7.86,7.86,164300.0,7.87,7.87,7.86,7.86,164300.0
2017-07-17 11:00:00,7.86,7.86,7.85,7.86,486800.0,7.86,7.86,7.85,7.86,486800.0
2017-07-17 11:05:00,7.86,7.86,7.85,7.85,372500.0,7.86,7.86,7.85,7.85,372500.0
2017-07-17 11:10:00,7.85,7.86,7.84,7.84,410000.0,7.85,7.86,7.84,7.84,410000.0
2017-07-17 11:15:00,7.85,7.85,7.84,7.85,441000.0,7.85,7.85,7.84,7.85,441000.0
2017-07-17 11:20:00,7.85,7.86,7.85,7.85,569400.0,7.85,7.86,7.85,7.85,569400.0
2017-07-17 11:25:00,7.86,7.86,7.85,7.86,277750.0,7.86,7.86,7.85,7.86,277750.0
2017-07-17 11:30:00,7.86,7.86,7.84,7.84,509800.0,7.86,7.86,7.84,7.84,509800.0
2017-07-17 11:35:00,7.84,7.85,7.84,7.85,219450.0,7.84,7.85,7.84,7.85,219450.0
2017-07-17 11:40:00,7.85,7.85,7.85,7.85,167300.0,7.85,7.85,7.85,7.85,167300.0
2017-07-17 11:45:00,7.85,7.85,7.84,7.84,298800.0,7.85,7.85,7.84,7.84,298800.0
2017-07-17 11:50:00,7.84,7.85,7.84,7.84,100000.0,7.84,7.85,7.84,7.84,100000.0
2017-07-17 11:55:00,7.85,7.85,7.83,7.84,920850.0,7.85,7.85,7.83,7.84,920850.0
2017-07-17 12:00:00,7.84,7.85,7.84,7.84,543850.0,7.84,7.85,7.84,7.84,543850.0
2017-07-17 12:05:00,7.85,7.85,7.84,7.84,724600.0,7.85,7.85,7.84,7.84,724600.0
2017-07-17 12:10:00,7.84,7.84,7.83,7.84,650000.0,7.84,7.84,7.83,7.84,650000.0
2017-07-17 12:15:00,7.84,7.84,7.83,7.83,196750.0,7.84,7.84,7.83,7.83,196750.0
2017-07-17 12:20:00,7.83,7.84,7.82,7.82,232750.0,7.83,7.84,7.82,7.82,232750.0
2017-07-17 12:25:00,7.82,7.83,7.82,7.83,262500.0,7.82,7.83,7.82,7.83,262500.0
2017-07-17 12:30:00,7.83,7.86,7.83,7.84,764500.0,7.83,7.86,7.83,7.84,764500.0
2017-07-17 12:35:00,7.85,7.85,7.84,7.84,1012000.0,7.85,7.85,7.84,7.84,1012000.0
2017-07-17 12:40:00,7.84,7.86,7.84,7.85,1706150.0,7.84,7.86,7.84,7.85,1706150.0
2017-07-17 12:45:00,7.85,7.86,7.84,7.85,988850.0,7.85,7.86,7.84,7.85,988850.0
2017-07-17 12:50:00,7.85,7.86,7.84,7.86,1108250.0,7.85,7.86,7.84,7.86,1108250.0
2017-07-17 12:55:00,7.85,7.86,7.85,7.85,700000.0,7.85,7.86,7.85,7.85,700000.0
2017-07-17 13:00:00,7.85,7.86,7.85,7.86,290000.0,7.85,7.86,7.85,7.86,290000.0
2017-07-17 13:05:00,7.86,7.86,7.86,7.86,50000.0,7.86,7.86,7.86,7.86,50000.0
2017-07-17 13:10:00,7.86,7.86,7.85,7.86,717800.0,7.86,7.86,7.85,7.86,717800.0
2017-07-17 13:15:00,7.86,7.86,7.86,7.86,80000.0,7.86,7.86,7.86,7.86,80000.0
2017-07-17 13:20:00,7.86,7.86,7.85,7.86,461250.0,7.86,7.86,7.85,7.86,461250.0
2017-07-17 13:25:00,7.86,7.86,7.85,7.86,195000.0,7.86,7.86,7.85,7.86,195000.0
2017-07-17 13:30:00,7.86,7.86,7.85,7.86,292700.0,7.86,7.86,7.85,7.86,292700.0
2017-07-17 13:35:00,7.86,7.87,7.86,7.87,376100.0,7.86,7.87,7.86,7.87,376100.0
2017-07-17 13:40:00,7.87,7.9,7.87,7.89,1410950.0,7.87,7.9,7.87,7.89,1410950.0
2017-07-17 13:45:00,7.89,7.89,7.88,7.89,186750.0,7.89,7.89,7.88,7.89,186750.0
2017-07-17 13:50:00,7.88,7.88,7.87,7.87,360000.0,7.88,7.88,7.87,7.87,360000.0
2017-07-17 13:55:00,7.87,7.88,7.87,7.88,670400.0,7.87,7.88,7.87,7.88,670400.0
2017-07-17 14:00:00,7.88,7.89,7.88,7.88,205000.0,7.88,7.89,7.88,7.88,205000.0
2017-07-17 14:05:00,7.88,7.88,7.87,7.88,81250.0,7.88,7.88,7.87,7.88,81250.0
2017-07-17 14:10:00,7.88,7.88,7.86,7.87,187500.0,7.88,7.88,7.86,7.87,187500.0
2017-07-17 14:15:00,7.87,7.87,7.86,7.86,87400.0,7.87,7.87,7.86,7.86,87400.0
2017-07-17 14:20:00,7.87,7.87,7.86,7.86,171150.0,7.87,7.87,7.86,7.86,171150.0
2017-07-17 14:25:00,7.86,7.86,7.85,7.85,307150.0,7.86,7.86,7.85,7.85,307150.0
2017-07-17 14:30:00,7.86,7.86,7.85,7.86,112500.0,7.86,7.86,7.85,7.86,112500.0
2017-07-17 14:35:00,7.86,7.86,7.85,7.86,432400.0,7.86,7.86,7.85,7.86,432400.0
2017-07-17 14:40:00,7.86,7.88,7.86,7.86,327600.0,7.86,7.88,7.86,7.86,327600.0
2017-07-17 14:45:00,7.86,7.87,7.86,7.87,305000.0,7.86,7.87,7.86,7.87,305000.0
2017-07-17 14:50:00,7.86,7.86,7.86,7.86,85000.0,7.86,7.86,7.86,7.86,85000.0
2017-07-17 14:55:00,7.86,7.87,7.85,7.87,162250.0,7.86,7.87,7.85,7.87,162250.0
2017-07-17 15:00:00,7.86,7.86,7.86,7.86,107900.0,7.86,7.86,7.86,7.86,107900.0
2017-07-17 15:05:00,7.86,7.86,7.86,7.86,345200.0,7.86,7.86,7.86,7.86,345200.0
2017-07-17 15:10:00,7.86,7.86,7.85,7.85,50000.0,7.86,7.86,7.85,7.85,50000.0
2017-07-17 15:15:00,7.86,7.86,7.85,7.85,240000.0,7.86,7.86,7.85,7.85,240000.0
2017-07-17 15:20:00,7.85,7.85,7.84,7.85,468850.0,7.85,7.85,7.84,7.85,468850.0
2017-07-17 15:25:00,7.85,7.85,7.84,7.85,231700.0,7.85,7.85,7.84,7.85,231700.0
2017-07-17 15:30:00,7.85,7.85,7.85,7.85,184950.0,7.85,7.85,7.85,7.85,184950.0
2017-07-17 15:35:00,7.85,7.86,7.85,7.85,158950.0,7.85,7.86,7.85,7.85,158950.0
2017-07-17 15:40:00,7.85,7.85,7.85,7.85,482350.0,7.85,7.85,7.85,7.85,482350.0
2017-07-17 15:45:00,7.85,7.85,7.84,7.84,420000.0,7.85,7.85,7.84,7.84,420000.0
2017-07-17 15:50:00,7.84,7.85,7.84,7.85,768450.0,7.84,7.85,7.84,7.85,768450.0
2017-07-17 15:55:00,7.85,7.85,7.84,7.85,1029200.0,7.85,7.85,7.84,7.85,1029200.0
2017-07-18 09:30:00,7.91,7.91,7.86,7.86,2080350.0,7.91,7.91,7.86,7.86,2080350.0
2017-07-18 09:35:00,7.87,7.87,7.84,7.84,1437250.0,7.87,7.87,7.84,7.84,1437250.0
2017-07-18 09:40:00,7.84,7.85,7.82,7.83,1378700.0,7.84,7.85,7.82,7.83,1378700.0
2017-07-18 09:45:00,7.83,7.84,7.81,7.83,1101950.0,7.83,7.84,7.81,7.83,1101950.0
2017-07-18 09:50:00,7.82,7.83,7.82,7.83,430150.0,7.82,7.83,7.82,7.83,430150.0
2017-07-18 09:55:00,7.83,7.83,7.81,7.82,2231450.0,7.83,7.83,7.81,7.82,2231450.0
2017-07-18 10:00:00,7.81,7.82,7.8,7.8,2375100.0,7.81,7.82,7.8,7.8,2375100.0
2017-07-18 10:05:00,7.8,7.81,7.8,7.81,748500.0,7.8,7.81,7.8,7.81,748500.0
2017-07-18 10:10:00,7.8,7.81,7.8,7.8,350250.0,7.8,7.81,7.8,7.8,350250.0
2017-07-18 10:15:00,7.81,7.81,7.8,7.8,349150.0,7.81,7.81,7.8,7.8,349150.0
2017-07-18 10:20:00,7.8,7.81,7.79,7.81,894550.0,7.8,7.81,7.79,7.81,894550.0
2017-07-18 10:25:00,7.81,7.83,7.8,7.81,535700.0,7.81,7.83,7.8,7.81,535700.0
2017-07-18 10:30:00,7.81,7.83,7.73,7.74,4834400.0,7.81,7.83,7.73,7.74,4834400.0
2017-07-18 10:35:00,7.75,7.76,7.58,7.6,20996350.0,7.75,7.76,7.58,7.6,20996350.0
2017-07-18 10:40:00,7.6,7.61,7.25,7.42,34527300.0,7.6,7.61,7.25,7.42,34527300.0
2017-07-18 10:45:00,7.41,7.53,7.41,7.49,22686350.0,7.41,7.53,7.41,7.49,22686350.0
2017-07-18 10:50:00,7.49,7.54,7.45,7.5,10611950.0,7.49,7.54,7.45,7.5,10611950.0
2017-07-18 10:55:00,7.5,7.53,7.41,7.45,11048500.0,7.5,7.53,7.41,7.45,11048500.0
2017-07-18 11:00:00,7.45,7.45,7.38,7.39,10088600.0,7.45,7.45,7.38,7.39,10088600.0
2017-07-18 11:05:00,7.4,7.4,7.34,7.4,13151650.0,7.4,7.4,7.34,7.4,13151650.0
2017-07-18 11:10:00,7.4,7.4,7.31,7.38,9104550.0,7.4,7.4,7.31,7.38,9104550.0
2017-07-18 11:15:00,7.37,7.43,7.37,7.4,8504900.0,7.37,7.43,7.37,7.4,8504900.0
2017-07-18 11:20:00,7.41,7.42,7.37,7.4,5868300.0,7.41,7.42,7.37,7.4,5868300.0
2017-07-18 11:25:00,7.39,7.48,7.38,7.46,6310750.0,7.39,7.48,7.38,7.46,6310750.0
2017-07-18 11:30:00,7.47,7.47,7.42,7.43,4552250.0,7.47,7.47,7.42,7.43,4552250.0
2017-07-18 11:35:00,7.43,7.44,7.36,7.36,3558650.0,7.43,7.44,7.36,7.36,3558650.0
2017-07-18 11:40:00,7.36,7.4,7.36,7.37,4890750.0,7.36,7.4,7.36,7.37,4890750.0
2017-07-18 11:45:00,7.38,7.38,7.32,7.33,5321950.0,7.38,7.38,7.32,7.33,5321950.0
2017-07-18 11:50:00,7.33,7.35,7.31,7.34,5089800.0,7.33,7.35,7.31,7.34,5089800.0
2017-07-18 11:55:00,7.34,7.41,7.34,7.41,4406300.0,7.34,7.41,7.34,7.41,4406300.0
2017-07-18 12:00:00,7.4,7.44,7.39,7.39,3416500.0,7.4,7.44,7.39,7.39,3416500.0
2017-07-18 12:05:00,7.39,7.39,7.37,7.38,1463100.0,7.39,7.39,7.37,7.38,1463100.0
2017-07-18 12:10:00,7.38,7.39,7.33,7.34,1937950.0,7.38,7.39,7.33,7.34,1937950.0
2017-07-18 12:15:00,7.34,7.35,7.33,7.34,1857300.0,7.34,7.35,7.33,7.34,1857300.0
2017-07-18 12:20:00,7.34,7.4,7.34,7.4,1417100.0,7.34,7.4,7.34,7.4,1417100.0
2017-07-18 12:25:00,7.39,7.4,7.36,7.39,1637350.0,7.39,7.4,7.36,7.39,1637350.0
2017-07-18 12:30:00,7.39,7.39,7.38,7.38,1027900.0,7.39,7.39,7.38,7.38,1027900.0
2017-07-18 12:35:00,7.37,7.39,7.36,7.36,1723350.0,7.37,7.39,7.36,7.36,1723350.0
2017-07-18 12:40:00,7.36,7.38,7.33,7.33,2426800.0,7.36,7.38,7.33,7.33,2426800.0
2017-07-18 12:45:00,7.34,7.35,7.33,7.34,1992050.0,7.34,7.35,7.33,7.34,1992050.0
2017-07-18 12:50:00,7.35,7.35,7.32,7.34,2710600.0,7.35,7.35,7.32,7.34,2710600.0
2017-07-18 12:55:00,7.34,7.34,7.3,7.33,2746700.0,7.34,7.34,7.3,7.33,2746700.0
2017-07-18 13:00:00,7.33,7.34,7.29,7.32,3414350.0,7.33,7.34,7.29,7.32,3414350.0
2017-07-18 13:05:00,7.32,7.33,7.29,7.29,3426150.0,7.32,7.33,7.29,7.29,3426150.0
2017-07-18 13:10:00,7.29,7.33,7.29,7.32,2108150.0,7.29,7.33,7.29,7.32,2108150.0
2017-07-18 13:15:00,7.32,7.37,7.32,7.37,5012850.0,7.32,7.37,7.32,7.37,5012850.0
2017-07-18 13:20:00,7.37,7.38,7.32,7.32,2462600.0,7.37,7.38,7.32,7.32,2462600.0
2017-07-18 13:25:00,7.32,7.35,7.32,7.34,1463450.0,7.32,7.35,7.32,7.34,1463450.0
2017-07-18 13:30:00,7.34,7.34,7.32,7.34,861350.0,7.34,7.34,7.32,7.34,861350.0
2017-07-18 13:35:00,7.34,7.34,7.32,7.32,1242600.0,7.34,7.34,7.32,7.32,1242600.0
2017-07-18 13:40:00,7.32,7.33,7.3,7.31,2026400.0,7.32,7.33,7.3,7.31,2026400.0
2017-07-18 13:45:00,7.31,7.33,7.3,7.31,1083150.0,7.31,7.33,7.3,7.31,1083150.0
2017-07-18 13:50:00,7.31,7.36,7.3,7.34,5648550.0,7.31,7.36,7.3,7.34,5648550.0
2017-07-18 13:55:00,7.34,7.35,7.33,7.34,1842550.0,7.34,7.35,7.33,7.34,1842550.0
2017-07-18 14:00:00,7.34,7.35,7.33,7.35,1002500.0,7.34,7.35,7.33,7.35,1002500.0
2017-07-18 14:05:00,7.35,7.35,7.34,7.34,1202350.0,7.35,7.35,7.34,7.34,1202350.0
2017-07-18 14:10:00,7.34,7.34,7.31,7.32,1155550.0,7.34,7.34,7.31,7.32,1155550.0
2017-07-18 14:15:00,7.32,7.32,7.3,7.32,1219900.0,7.32,7.32,7.3,7.32,1219900.0
2017-07-18 14:20:00,7.32,7.36,7.32,7.35,3057900.0,7.32,7.36,7.32,7.35,3057900.0
2017-07-18 14:25:00,7.35,7.36,7.34,7.34,1237050.0,7.35,7.36,7.34,7.34,1237050.0
2017-07-18 14:30:00,7.33,7.35,7.32,7.34,1696900.0,7.33,7.35,7.32,7.34,1696900.0
2017-07-18 14:35:00,7.33,7.34,7.3,7.3,2277600.0,7.33,7.34,7.3,7.3,2277600.0
2017-07-18 14:40:00,7.31,7.32,7.3,7.31,679300.0,7.31,7.32,7.3,7.31,679300.0
2017-07-18 14:45:00,7.3,7.34,7.3,7.33,1158300.0,7.3,7.34,7.3,7.33,1158300.0
2017-07-18 14:50:00,7.33,7.39,7.33,7.38,4014100.0,7.33,7.39,7.33,7.38,4014100.0
2017-07-18 14:55:00,7.37,7.39,7.37,7.38,1756600.0,7.37,7.39,7.37,7.38,1756600.0
2017-07-18 15:00:00,7.39,7.39,7.36,7.39,2475250.0,7.39,7.39,7.36,7.39,2475250.0
2017-07-18 15:05:00,7.39,7.42,7.36,7.37,3866150.0,7.39,7.42,7.36,7.37,3866150.0
2017-07-18 15:10:00,7.36,7.39,7.36,7.39,1393600.0,7.36,7.39,7.36,7.39,1393600.0
2017-07-18 15:15:00,7.39,7.41,7.39,7.39,2019750.0,7.39,7.41,7.39,7.39,2019750.0
2017-07-18 15:20:00,7.39,7.43,7.39,7.43,2495150.0,7.39,7.43,7.39,7.43,2495150.0
2017-07-18 15:25:00,7.43,7.5,7.43,7.5,6725850.0,7.43,7.5,7.43,7.5,6725850.0
2017-07-18 15:30:00,7.5,7.5,7.47,7.47,5648350.0,7.5,7.5,7.47,7.47,5648350.0
2017-07-18 15:35:00,7.47,7.48,7.45,7.46,3190800.0,7.47,7.48,7.45,7.46,3190800.0
2017-07-18 15:40:00,7.46,7.48,7.46,7.47,2550650.0,7.46,7.48,7.46,7.47,2550650.0
2017-07-18 15:45:00,7.47,7.49,7.46,7.49,2146550.0,7.47,7.49,7.46,7.49,2146550.0
2017-07-18 15:50:00,7.49,7.5,7.47,7.48,3212350.0,7.49,7.5,7.47,7.48,3212350.0
2017-07-18 15:55:00,7.48,7.5,7.48,7.5,7943800.0,7.48,7.5,7.48,7.5,7943800.0
2017-07-19 09:30:00,7.4,7.41,7.31,7.38,8980050.0,7.4,7.41,7.31,7.38,8980050.0
2017-07-19 09:35:00,7.37,7.37,7.25,7.31,11004050.0,7.37,7.37,7.25,7.31,11004050.0
2017-07-19 09:40:00,7.32,7.42,7.31,7.38,5934700.0,7.32,7.42,7.31,7.38,5934700.0
2017-07-19 09:45:00,7.38,7.44,7.37,7.41,5306700.0,7.38,7.44,7.37,7.41,5306700.0
2017-07-19 09:50:00,7.41,7.41,7.33,7.36,2519650.0,7.41,7.41,7.33,7.36,2519650.0
2017-07-19 09:55:00,7.37,7.37,7.32,7.33,1727250.0,7.37,7.37,7.32,7.33,1727250.0
2017-07-19 10:00:00,7.32,7.36,7.32,7.36,1654100.0,7.32,7.36,7.32,7.36,1654100.0
2017-07-19 10:05:00,7.36,7.38,7.33,7.35,2140800.0,7.36,7.38,7.33,7.35,2140800.0
2017-07-19 10:10:00,7.35,7.36,7.33,7.35,1497650.0,7.35,7.36,7.33,7.35,1497650.0
2017-07-19 10:15:00,7.35,7.36,7.32,7.35,2594850.0,7.35,7.36,7.32,7.35,2594850.0
2017-07-19 10:20:00,7.35,7.36,7.34,7.35,959400.0,7.35,7.36,7.34,7.35,959400.0
2017-07-19 10:25:00,7.35,7.35,7.33,7.34,961600.0,7.35,7.35,7.33,7.34,961600.0
2017-07-19 10:30:00,7.34,7.38,7.34,7.36,1690100.0,7.34,7.38,7.34,7.36,1690100.0
2017-07-19 10:35:00,7.37,7.38,7.35,7.36,1527450.0,7.37,7.38,7.35,7.36,1527450.0
2017-07-19 10:40:00,7.36,7.37,7.35,7.37,1490850.0,7.36,7.37,7.35,7.37,1490850.0
2017-07-19 10:45:00,7.37,7.4,7.36,7.37,1862600.0,7.37,7.4,7.36,7.37,1862600.0
2017-07-19 10:50:00,7.37,7.41,7.37,7.41,1878200.0,7.37,7.41,7.37,7.41,1878200.0
2017-07-19 10:55:00,7.41,7.43,7.4,7.43,1782700.0,7.41,7.43,7.4,7.43,1782700.0
2017-07-19 11:00:00,7.43,7.46,7.42,7.44,2486500.0,7.43,7.46,7.42,7.44,2486500.0
2017-07-19 11:05:00,7.44,7.46,7.43,7.45,1051300.0,7.44,7.46,7.43,7.45,1051300.0
2017-07-19 11:10:00,7.46,7.49,7.45,7.48,2228350.0,7.46,7.49,7.45,7.48,2228350.0
2017-07-19 11:15:00,7.48,7.48,7.45,7.46,1248650.0,7.48,7.48,7.45,7.46,1248650.0
2017-07-19 11:20:00,7.45,7.46,7.43,7.44,2371350.0,7.45,7.46,7.43,7.44,2371350.0
2017-07-19 11:25:00,7.45,7.45,7.43,7.44,1086700.0,7.45,7.45,7.43,7.44,1086700.0
2017-07-19 11:30:00,7.44,7.45,7.43,7.44,978900.0,7.44,7.45,7.43,7.44,978900.0
2017-07-19 11:35:00,7.44,7.45,7.41,7.44,1199700.0,7.44,7.45,7.41,7.44,1199700.0
2017-07-19 11:40:00,7.44,7.46,7.43,7.45,2641000.0,7.44,7.46,7.43,7.45,2641000.0
2017-07-19 11:45:00,7.44,7.45,7.43,7.43,536700.0,7.44,7.45,7.43,7.43,536700.0
2017-07-19 11:50:00,7.44,7.46,7.44,7.45,523500.0,7.44,7.46,7.44,7.45,523500.0
2017-07-19 11:55:00,7.45,7.47,7.45,7.45,853750.0,7.45,7.47,7.45,7.45,853750.0
2017-07-19 12:00:00,7.45,7.47,7.45,7.47,873650.0,7.45,7.47,7.45,7.47,873650.0
2017-07-19 12:05:00,7.46,7.48,7.46,7.47,990750.0,7.46,7.48,7.46,7.47,990750.0
2017-07-19 12:10:00,7.46,7.47,7.45,7.46,772850.0,7.46,7.47,7.45,7.46,772850.0
2017-07-19 12:15:00,7.46,7.47,7.45,7.45,493300.0,7.46,7.47,7.45,7.45,493300.0
2017-07-19 12:20:00,7.45,7.47,7.45,7.46,628300.0,7.45,7.47,7.45,7.46,628300.0
2017-07-19 12:25:00,7.46,7.5,7.46,7.49,4380000.0,7.46,7.5,7.46,7.49,4380000.0
2017-07-19 12:30:00,7.49,7.52,7.49,7.52,2667250.0,7.49,7.52,7.49,7.52,2667250.0
2017-07-19 12:35:00,7.51,7.6,7.51,7.6,2762150.0,7.51,7.6,7.51,7.6,2762150.0
2017-07-19 12:40:00,7.6,7.6,7.53,7.56,4108400.0,7.6,7.6,7.53,7.56,4108400.0
2017-07-19 12:45:00,7.56,7.57,7.54,7.54,977200.0,7.56,7.57,7.54,7.54,977200.0
2017-07-19 12:50:00,7.55,7.56,7.54,7.55,1326200.0,7.55,7.56,7.54,7.55,1326200.0
2017-07-19 12:55:00,7.55,7.6,7.55,7.57,1884400.0,7.55,7.6,7.55,7.57,1884400.0
2017-07-19 13:00:00,7.57,7.58,7.54,7.54,863550.0,7.57,7.58,7.54,7.54,863550.0
2017-07-19 13:05:00,7.55,7.56,7.54,7.56,558550.0,7.55,7.56,7.54,7.56,558550.0
2017-07-19 13:10:00,7.56,7.57,7.54,7.54,1090500.0,7.56,7.57,7.54,7.54,1090500.0
2017-07-19 13:15:00,7.54,7.55,7.5,7.5,2228200.0,7.54,7.55,7.5,7.5,2228200.0
2017-07-19 13:20:00,7.5,7.54,7.5,7.53,1307000.0,7.5,7.54,7.5,7.53,1307000.0
2017-07-19 13:25:00,7.54,7.54,7.51,7.52,571500.0,7.54,7.54,7.51,7.52,571500.0
2017-07-19 13:30:00,7.52,7.52,7.49,7.49,1147500.0,7.52,7.52,7.49,7.49,1147500.0
2017-07-19 13:35:00,7.49,7.5,7.49,7.49,525250.0,7.49,7.5,7.49,7.49,525250.0
2017-07-19 13:40:00,7.49,7.51,7.49,7.51,1210750.0,7.49,7.51,7.49,7.51,1210750.0
2017-07-19 13:45:00,7.5,7.51,7.47,7.51,705400.0,7.5,7.51,7.47,7.51,705400.0
2017-07-19 13:50:00,7.51,7.52,7.5,7.5,486950.0,7.51,7.52,7.5,7.5,486950.0
2017-07-19 13:55:00,7.51,7.54,7.51,7.54,474850.0,7.51,7.54,7.51,7.54,474850.0
2017-07-19 14:00:00,7.54,7.54,7.53,7.53,482650.0,7.54,7.54,7.53,7.53,482650.0
2017-07-19 14:05:00,7.54,7.54,7.52,7.52,321750.0,7.54,7.54,7.52,7.52,321750.0
2017-07-19 14:10:00,7.52,7.54,7.52,7.52,333150.0,7.52,7.54,7.52,7.52,333150.0
2017-07-19 14:15:00,7.52,7.52,7.51,7.52,477250.0,7.52,7.52,7.51,7.52,477250.0
2017-07-19 14:20:00,7.52,7.55,7.52,7.53,727550.0,7.52,7.55,7.52,7.53,727550.0
2017-07-19 14:25:00,7.53,7.54,7.53,7.54,786250.0,7.53,7.54,7.53,7.54,786250.0
2017-07-19 14:30:00,7.54,7.54,7.53,7.54,362900.0,7.54,7.54,7.53,7.54,362900.0
2017-07-19 14:35:00,7.54,7.54,7.5,7.52,781250.0,7.54,7.54,7.5,7.52,781250.0
2017-07-19 14:40:00,7.52,7.54,7.52,7.54,608750.0,7.52,7.54,7.52,7.54,608750.0
2017-07-19 14:45:00,7.53,7.53,7.51,7.51,588150.0,7.53,7.53,7.51,7.51,588150.0
2017-07-19 14:50:00,7.51,7.52,7.51,7.52,395150.0,7.51,7.52,7.51,7.52,395150.0
2017-07-19 14:55:00,7.51,7.52,7.5,7.5,431250.0,7.51,7.52,7.5,7.5,431250.0
2017-07-19 15:00:00,7.5,7.51,7.5,7.51,397400.0,7.5,7.51,7.5,7.51,397400.0
2017-07-19 15:05:00,7.51,7.51,7.5,7.5,595750.0,7.51,7.51,7.5,7.5,595750.0
2017-07-19 15:10:00,7.5,7.5,7.49,7.49,782450.0,7.5,7.5,7.49,7.49,782450.0
2017-07-19 15:15:00,7.49,7.49,7.46,7.46,1064650.0,7.49,7.49,7.46,7.46,1064650.0
2017-07-19 15:20:00,7.47,7.49,7.47,7.49,449350.0,7.47,7.49,7.47,7.49,449350.0
2017-07-19 15:25:00,7.49,7.5,7.49,7.49,833400.0,7.49,7.5,7.49,7.49,833400.0
2017-07-19 15:30:00,7.48,7.49,7.46,7.47,1068700.0,7.48,7.49,7.46,7.47,1068700.0
2017-07-19 15:35:00,7.47,7.48,7.45,7.46,1871750.0,7.47,7.48,7.45,7.46,1871750.0
2017-07-19 15:40:00,7.46,7.49,7.46,7.48,1036750.0,7.46,7.49,7.46,7.48,1036750.0
2017-07-19 15:45:00,7.48,7.48,7.46,7.47,1346000.0,7.48,7.48,7.46,7.47,1346000.0
2017-07-19 15:50:00,7.47,7.47,7.42,7.43,3577750.0,7.47,7.47,7.42,7.43,3577750.0
2017-07-19 15:55:00,7.43,7.46,7.42,7.46,4735750.0,7.43,7.46,7.42,7.46,4735750.0
2017-07-20 09:30:00,7.46,7.46,7.4,7.42,1917600.0,7.46,7.46,7.4,7.42,1917600.0
2017-07-20 09:35:00,7.41,7.42,7.4,7.4,2705950.0,7.41,7.42,7.4,7.4,2705950.0
2017-07-20 09:40:00,7.41,7.42,7.4,7.41,1162500.0,7.41,7.42,7.4,7.41,1162500.0
2017-07-20 09:45:00,7.42,7.48,7.41,7.43,3108550.0,7.42,7.48,7.41,7.43,3108550.0
2017-07-20 09:50:00,7.43,7.44,7.38,7.42,3903700.0,7.43,7.44,7.38,7.42,3903700.0
2017-07-20 09:55:00,7.43,7.45,7.42,7.43,1235200.0,7.43,7.45,7.42,7.43,1235200.0
2017-07-20 10:00:00,7.42,7.43,7.3,7.37,12156850.0,7.42,7.43,7.3,7.37,12156850.0
2017-07-20 10:05:00,7.37,7.4,7.35,7.38,2238100.0,7.37,7.4,7.35,7.38,2238100.0
2017-07-20 10:10:00,7.39,7.42,7.37,7.37,1690400.0,7.39,7.42,7.37,7.37,1690400.0
2017-07-20 10:15:00,7.37,7.41,7.37,7.4,1504600.0,7.37,7.41,7.37,7.4,1504600.0
2017-07-20 10:20:00,7.4,7.4,7.38,7.39,730500.0,7.4,7.4,7.38,7.39,730500.0
2017-07-20 10:25:00,7.39,7.4,7.37,7.37,569500.0,7.39,7.4,7.37,7.37,569500.0
2017-07-20 10:30:00,7.37,7.38,7.36,7.38,562450.0,7.37,7.38,7.36,7.38,562450.0
2017-07-20 10:35:00,7.38,7.38,7.35,7.35,1206900.0,7.38,7.38,7.35,7.35,1206900.0
2017-07-20 10:40:00,7.35,7.35,7.31,7.32,4630900.0,7.35,7.35,7.31,7.32,4630900.0
2017-07-20 10:45:00,7.32,7.32,7.29,7.31,2667450.0,7.32,7.32,7.29,7.31,2667450.0
2017-07-20 10:50:00,7.31,7.35,7.31,7.34,1895950.0,7.31,7.35,7.31,7.34,1895950.0
2017-07-20 10:55:00,7.34,7.35,7.3,7.32,1565000.0,7.34,7.35,7.3,7.32,1565000.0
2017-07-20 11:00:00,7.32,7.36,7.31,7.35,1900950.0,7.32,7.36,7.31,7.35,1900950.0
2017-07-20 11:05:00,7.35,7.36,7.34,7.34,620700.0,7.35,7.36,7.34,7.34,620700.0
2017-07-20 11:10:00,7.34,7.34,7.33,7.33,308500.0,7.34,7.34,7.33,7.33,308500.0
2017-07-20 11:15:00,7.33,7.33,7.29,7.3,2334900.0,7.33,7.33,7.29,7.3,2334900.0
2017-07-20 11:20:00,7.31,7.35,7.31,7.34,1407600.0,7.31,7.35,7.31,7.34,1407600.0
2017-07-20 11:25:00,7.35,7.35,7.31,7.32,948200.0,7.35,7.35,7.31,7.32,948200.0
2017-07-20 11:30:00,7.31,7.32,7.28,7.3,2558750.0,7.31,7.32,7.28,7.3,2558750.0
2017-07-20 11:35:00,7.3,7.3,7.27,7.27,2792750.0,7.3,7.3,7.27,7.27,2792750.0
2017-07-20 11:40:00,7.27,7.29,7.26,7.27,2848850.0,7.27,7.29,7.26,7.27,2848850.0
2017-07-20 11:45:00,7.27,7.29,7.26,7.26,2556450.0,7.27,7.29,7.26,7.26,2556450.0
2017-07-20 11:50:00,7.26,7.28,7.26,7.26,3516750.0,7.26,7.28,7.26,7.26,3516750.0
2017-07-20 11:55:00,7.26,7.27,7.26,7.26,2420650.0,7.26,7.27,7.26,7.26,2420650.0
2017-07-20 12:00:00,7.26,7.26,7.23,7.25,5065200.0,7.26,7.26,7.23,7.25,5065200.0
2017-07-20 12:05:00,7.25,7.27,7.23,7.24,3250200.0,7.25,7.27,7.23,7.24,3250200.0
2017-07-20 12:10:00,7.25,7.26,7.24,7.24,1765900.0,7.25,7.26,7.24,7.24,1765900.0
2017-07-20 12:15:00,7.24,7.27,7.23,7.26,2459900.0,7.24,7.27,7.23,7.26,2459900.0
2017-07-20 12:20:00,7.26,7.26,7.25,7.25,1660650.0,7.26,7.26,7.25,7.25,1660650.0
2017-07-20 12:25:00,7.25,7.25,7.22,7.23,1852650.0,7.25,7.25,7.22,7.23,1852650.0
2017-07-20 12:30:00,7.23,7.25,7.23,7.25,1455650.0,7.23,7.25,7.23,7.25,1455650.0
2017-07-20 12:35:00,7.24,7.24,7.23,7.24,1598800.0,7.24,7.24,7.23,7.24,1598800.0
2017-07-20 12:40:00,7.24,7.24,7.22,7.24,1792350.0,7.24,7.24,7.22,7.24,1792350.0
2017-07-20 12:45:00,7.24,7.24,7.23,7.23,1465850.0,7.24,7.24,7.23,7.23,1465850.0
2017-07-20 12:50:00,7.23,7.25,7.22,7.23,3180100.0,7.23,7.25,7.22,7.23,3180100.0
2017-07-20 12:55:00,7.24,7.25,7.23,7.23,1448000.0,7.24,7.25,7.23,7.23,1448000.0
2017-07-20 13:00:00,7.23,7.24,7.22,7.22,1197650.0,7.23,7.24,7.22,7.22,1197650.0
2017-07-20 13:05:00,7.22,7.23,7.2,7.21,4972800.0,7.22,7.23,7.2,7.21,4972800.0
2017-07-20 13:10:00,7.21,7.22,7.18,7.2,2292200.0,7.21,7.22,7.18,7.2,2292200.0
2017-07-20 13:15:00,7.19,7.22,7.18,7.2,2192700.0,7.19,7.22,7.18,7.2,2192700.0
2017-07-20 13:20:00,7.2,7.22,7.2,7.21,1419100.0,7.2,7.22,7.2,7.21,1419100.0
2017-07-20 13:25:00,7.21,7.21,7.18,7.2,2038750.0,7.21,7.21,7.18,7.2,2038750.0
2017-07-20 13:30:00,7.2,7.21,7.19,7.2,1496550.0,7.2,7.21,7.19,7.2,1496550.0
2017-07-20 13:35:00,7.2,7.21,7.18,7.18,1409850.0,7.2,7.21,7.18,7.18,1409850.0
2017-07-20 13:40:00,7.18,7.21,7.18,7.19,2671900.0,7.18,7.21,7.18,7.19,2671900.0
2017-07-20 13:45:00,7.19,7.2,7.19,7.2,1428000.0,7.19,7.2,7.19,7.2,1428000.0
2017-07-20 13:50:00,7.2,7.2,7.18,7.18,1539050.0,7.2,7.2,7.18,7.18,1539050.0
2017-07-20 13:55:00,7.18,7.19,7.18,7.19,1995550.0,7.18,7.19,7.18,7.19,1995550.0
2017-07-20 14:00:00,7.19,7.2,7.18,7.19,1001050.0,7.19,7.2,7.18,7.19,1001050.0
2017-07-20 14:05:00,7.19,7.21,7.17,7.18,3367400.0,7.19,7.21,7.17,7.18,3367400.0
2017-07-20 14:10:00,7.18,7.19,7.18,7.18,1472850.0,7.18,7.19,7.18,7.18,1472850.0
2017-07-20 14:15:00,7.18,7.21,7.18,7.2,2886300.0,7.18,7.21,7.18,7.2,2886300.0
2017-07-20 14:20:00,7.2,7.23,7.19,7.23,2501450.0,7.2,7.23,7.19,7.23,2501450.0
2017-07-20 14:25:00,7.23,7.23,7.21,7.22,1910300.0,7.23,7.23,7.21,7.22,1910300.0
2017-07-20 14:30:00,7.22,7.22,7.2,7.21,916200.0,7.22,7.22,7.2,7.21,916200.0
2017-07-20 14:35:00,7.22,7.22,7.15,7.15,4084300.0,7.22,7.22,7.15,7.15,4084300.0
2017-07-20 14:40:00,7.15,7.18,7.15,7.16,1581350.0,7.15,7.18,7.15,7.16,1581350.0
2017-07-20 14:45:00,7.17,7.17,7.14,7.14,2736750.0,7.17,7.17,7.14,7.14,2736750.0
2017-07-20 14:50:00,7.15,7.17,7.14,7.17,2948350.0,7.15,7.17,7.14,7.17,2948350.0
2017-07-20 14:55:00,7.17,7.19,7.17,7.19,1521650.0,7.17,7.19,7.17,7.19,1521650.0
2017-07-20 15:00:00,7.18,7.19,7.17,7.19,1737400.0,7.18,7.19,7.17,7.19,1737400.0
2017-07-20 15:05:00,7.19,7.2,7.19,7.2,2239750.0,7.19,7.2,7.19,7.2,2239750.0
2017-07-20 15:10:00,7.2,7.21,7.19,7.2,1644750.0,7.2,7.21,7.19,7.2,1644750.0
2017-07-20 15:15:00,7.2,7.2,7.18,7.18,1125200.0,7.2,7.2,7.18,7.18,1125200.0
2017-07-20 15:20:00,7.18,7.19,7.18,7.19,998450.0,7.18,7.19,7.18,7.19,998450.0
2017-07-20 15:25:00,7.19,7.19,7.16,7.16,1594350.0,7.19,7.19,7.16,7.16,1594350.0
2017-07-20 15:30:00,7.16,7.18,7.16,7.17,1947000.0,7.16,7.18,7.16,7.17,1947000.0
2017-07-20 15:35:00,7.17,7.18,7.16,7.16,1542550.0,7.17,7.18,7.16,7.16,1542550.0
2017-07-20 15:40:00,7.16,7.17,7.15,7.15,2210150.0,7.16,7.17,7.15,7.15,2210150.0
2017-07-20 15:45:00,7.15,7.15,7.14,7.14,2761700.0,7.15,7.15,7.14,7.14,2761700.0
2017-07-20 15:50:00,7.14,7.15,7.14,7.14,3766400.0,7.14,7.15,7.14,7.14,3766400.0
2017-07-20 15:55:00,7.14,7.14,7.11,7.12,9583100.0,7.14,7.14,7.11,7.12,9583100.0
2017-07-21 09:30:00,7.11,7.17,7.09,7.13,5843600.0,7.11,7.17,7.09,7.13,5843600.0
2017-07-21 09:35:00,7.13,7.13,7.12,7.12,1705800.0,7.13,7.13,7.12,7.12,1705800.0
2017-07-21 09:40:00,7.12,7.13,7.11,7.11,1771150.0,7.12,7.13,7.11,7.11,1771150.0
2017-07-21 09:45:00,7.11,7.11,7.06,7.07,2470500.0,7.11,7.11,7.06,7.07,2470500.0
2017-07-21 09:50:00,7.07,7.1,7.07,7.09,1455050.0,7.07,7.1,7.07,7.09,1455050.0
2017-07-21 09:55:00,7.08,7.12,7.08,7.1,1094650.0,7.08,7.12,7.08,7.1,1094650.0
2017-07-21 10:00:00,7.1,7.11,7.08,7.09,839050.0,7.1,7.11,7.08,7.09,839050.0
2017-07-21 10:05:00,7.09,7.1,7.09,7.1,689750.0,7.09,7.1,7.09,7.1,689750.0
2017-07-21 10:10:00,7.1,7.1,7.07,7.08,670950.0,7.1,7.1,7.07,7.08,670950.0
2017-07-21 10:15:00,7.07,7.08,7.05,7.07,1568500.0,7.07,7.08,7.05,7.07,1568500.0
2017-07-21 10:20:00,7.07,7.07,7.03,7.04,1843500.0,7.07,7.07,7.03,7.04,1843500.0
2017-07-21 10:25:00,7.04,7.04,7.01,7.02,3178550.0,7.04,7.04,7.01,7.02,3178550.0
2017-07-21 10:30:00,7.02,7.04,7.0,7.02,2065500.0,7.02,7.04,7.0,7.02,2065500.0
2017-07-21 10:35:00,7.03,7.03,7.0,7.01,3378400.0,7.03,7.03,7.0,7.01,3378400.0
2017-07-21 10:40:00,7.0,7.01,6.99,7.0,1973350.0,7.0,7.01,6.99,7.0,1973350.0
2017-07-21 10:45:00,7.0,7.01,6.99,7.01,2272050.0,7.0,7.01,6.99,7.01,2272050.0
2017-07-21 10:50:00,7.01,7.01,6.98,7.0,1509100.0,7.01,7.01,6.98,7.0,1509100.0
2017-07-21 10:55:00,7.0,7.01,6.99,7.0,2210250.0,7.0,7.01,6.99,7.0,2210250.0
2017-07-21 11:00:00,7.0,7.0,6.99,6.99,2144150.0,7.0,7.0,6.99,6.99,2144150.0
2017-07-21 11:05:00,6.99,6.99,6.95,6.96,4479500.0,6.99,6.99,6.95,6.96,4479500.0
2017-07-21 11:10:00,6.96,6.96,6.92,6.96,10355900.0,6.96,6.96,6.92,6.96,10355900.0
2017-07-21 11:15:00,6.96,6.97,6.95,6.96,3276600.0,6.96,6.97,6.95,6.96,3276600.0
2017-07-21 11:20:00,6.96,6.98,6.95,6.97,2666100.0,6.96,6.98,6.95,6.97,2666100.0
2017-07-21 11:25:00,6.97,6.98,6.96,6.98,1587800.0,6.97,6.98,6.96,6.98,1587800.0
2017-07-21 11:30:00,6.98,7.0,6.98,6.98,2251750.0,6.98,7.0,6.98,6.98,2251750.0
2017-07-21 11:35:00,6.99,6.99,6.97,6.97,967300.0,6.99,6.99,6.97,6.97,967300.0
2017-07-21 11:40:00,6.97,6.99,6.97,6.98,718750.0,6.97,6.99,6.97,6.98,718750.0
2017-07-21 11:45:00,6.99,6.99,6.97,6.98,827750.0,6.99,6.99,6.97,6.98,827750.0
2017-07-21 11:50:00,6.97,6.99,6.97,6.98,799550.0,6.97,6.99,6.97,6.98,799550.0
2017-07-21 11:55:00,6.98,6.98,6.97,6.97,427900.0,6.98,6.98,6.97,6.97,427900.0
2017-07-21 12:00:00,6.97,6.97,6.95,6.97,696600.0,6.97,6.97,6.95,6.97,696600.0
2017-07-21 12:05:00,6.97,6.97,6.96,6.96,625400.0,6.97,6.97,6.96,6.96,625400.0
2017-07-21 12:10:00,6.97,6.99,6.97,6.98,1210500.0,6.97,6.99,6.97,6.98,1210500.0
2017-07-21 12:15:00,6.98,7.02,6.98,7.01,1210100.0,6.98,7.02,6.98,7.01,1210100.0
2017-07-21 12:20:00,7.01,7.01,6.96,6.98,1644850.0,7.01,7.01,6.96,6.98,1644850.0
2017-07-21 12:25:00,6.98,6.98,6.96,6.96,845550.0,6.98,6.98,6.96,6.96,845550.0
2017-07-21 12:30:00,6.96,6.97,6.96,6.96,1146100.0,6.96,6.97,6.96,6.96,1146100.0
2017-07-21 12:35:00,6.96,6.98,6.96,6.98,685350.0,6.96,6.98,6.96,6.98,685350.0
2017-07-21 12:40:00,6.98,6.99,6.94,6.95,1638000.0,6.98,6.99,6.94,6.95,1638000.0
2017-07-21 12:45:00,6.95,6.96,6.94,6.95,1294950.0,6.95,6.96,6.94,6.95,1294950.0
2017-07-21 12:50:00,6.95,6.96,6.94,6.95,1130950.0,6.95,6.96,6.94,6.95,1130950.0
2017-07-21 12:55:00,6.95,6.96,6.95,6.96,745800.0,6.95,6.96,6.95,6.96,745800.0
2017-07-21 13:00:00,6.96,6.96,6.95,6.95,435250.0,6.96,6.96,6.95,6.95,435250.0
2017-07-21 13:05:00,6.96,6.96,6.95,6.95,748050.0,6.96,6.96,6.95,6.95,748050.0
2017-07-21 13:10:00,6.95,6.96,6.95,6.96,386750.0,6.95,6.96,6.95,6.96,386750.0
2017-07-21 13:15:00,6.96,6.96,6.95,6.95,555800.0,6.96,6.96,6.95,6.95,555800.0
2017-07-21 13:20:00,6.95,6.96,6.95,6.95,705000.0,6.95,6.96,6.95,6.95,705000.0
2017-07-21 13:25:00,6.95,6.95,6.94,6.94,616500.0,6.95,6.95,6.94,6.94,616500.0
2017-07-21 13:30:00,6.94,6.95,6.93,6.93,1689600.0,6.94,6.95,6.93,6.93,1689600.0
2017-07-21 13:35:00,6.93,6.95,6.93,6.95,883400.0,6.93,6.95,6.93,6.95,883400.0
2017-07-21 13:40:00,6.95,6.96,6.94,6.94,676100.0,6.95,6.96,6.94,6.94,676100.0
2017-07-21 13:45:00,6.94,6.94,6.92,6.94,1137150.0,6.94,6.94,6.92,6.94,1137150.0
2017-07-21 13:50:00,6.94,6.95,6.94,6.94,599500.0,6.94,6.95,6.94,6.94,599500.0
2017-07-21 13:55:00,6.94,6.94,6.93,6.94,591050.0,6.94,6.94,6.93,6.94,591050.0
2017-07-21 14:00:00,6.93,6.94,6.92,6.93,754750.0,6.93,6.94,6.92,6.93,754750.0
2017-07-21 14:05:00,6.93,6.93,6.92,6.93,895850.0,6.93,6.93,6.92,6.93,895850.0
2017-07-21 14:10:00,6.93,6.93,6.9,6.92,2279850.0,6.93,6.93,6.9,6.92,2279850.0
2017-07-21 14:15:00,6.92,6.92,6.9,6.91,1505400.0,6.92,6.92,6.9,6.91,1505400.0
2017-07-21 14:20:00,6.91,6.93,6.9,6.91,1399900.0,6.91,6.93,6.9,6.91,1399900.0
2017-07-21 14:25:00,6.91,6.92,6.89,6.92,1905600.0,6.91,6.92,6.89,6.92,1905600.0
2017-07-21 14:30:00,6.91,6.93,6.91,6.92,1154900.0,6.91,6.93,6.91,6.92,1154900.0
2017-07-21 14:35:00,6.92,6.92,6.91,6.91,548800.0,6.92,6.92,6.91,6.91,548800.0
2017-07-21 14:40:00,6.91,6.92,6.91,6.91,1401150.0,6.91,6.92,6.91,6.91,1401150.0
2017-07-21 14:45:00,6.91,6.91,6.9,6.91,888000.0,6.91,6.91,6.9,6.91,888000.0
2017-07-21 14:50:00,6.91,6.91,6.9,6.9,1414500.0,6.91,6.91,6.9,6.9,1414500.0
2017-07-21 14:55:00,6.9,6.91,6.89,6.91,1046600.0,6.9,6.91,6.89,6.91,1046600.0
2017-07-21 15:00:00,6.91,6.91,6.89,6.89,577800.0,6.91,6.91,6.89,6.89,577800.0
2017-07-21 15:05:00,6.89,6.91,6.89,6.91,986700.0,6.89,6.91,6.89,6.91,986700.0
2017-07-21 15:10:00,6.91,6.91,6.9,6.9,930950.0,6.91,6.91,6.9,6.9,930950.0
2017-07-21 15:15:00,6.9,6.91,6.9,6.91,1966950.0,6.9,6.91,6.9,6.91,1966950.0
2017-07-21 15:20:00,6.91,6.93,6.91,6.91,2183150.0,6.91,6.93,6.91,6.91,2183150.0
2017-07-21 15:25:00,6.91,6.91,6.9,6.91,1530550.0,6.91,6.91,6.9,6.91,1530550.0
2017-07-21 15:30:00,6.91,6.92,6.9,6.91,1301600.0,6.91,6.92,6.9,6.91,1301600.0
2017-07-21 15:35:00,6.9,6.92,6.9,6.9,1669600.0,6.9,6.92,6.9,6.9,1669600.0
2017-07-21 15:40:00,6.9,6.91,6.9,6.9,1897150.0,6.9,6.91,6.9,6.9,1897150.0
2017-07-21 15:45:00,6.9,6.91,6.9,6.9,2173850.0,6.9,6.91,6.9,6.9,2173850.0
2017-07-21 15:50:00,6.9,6.91,6.9,6.9,2687150.0,6.9,6.91,6.9,6.9,2687150.0
2017-07-21 15:55:00,6.9,6.91,6.88,6.89,6692550.0,6.9,6.91,6.88,6.89,6692550.0
2017-07-24 09:30:00,6.9,6.93,6.84,6.91,4917000.0,6.9,6.93,6.84,6.91,4917000.0
2017-07-24 09:35:00,6.91,6.91,6.82,6.84,3158200.0,6.91,6.91,6.82,6.84,3158200.0
2017-07-24 09:40:00,6.85,6.88,6.84,6.87,1275350.0,6.85,6.88,6.84,6.87,1275350.0
2017-07-24 09:45:00,6.87,6.88,6.78,6.78,2655700.0,6.87,6.88,6.78,6.78,2655700.0
2017-07-24 09:50:00,6.78,6.85,6.74,6.76,7500850.0,6.78,6.85,6.74,6.76,7500850.0
2017-07-24 09:55:00,6.75,6.79,6.73,6.77,4210400.0,6.75,6.79,6.73,6.77,4210400.0
2017-07-24 10:00:00,6.77,6.81,6.76,6.8,2419950.0,6.77,6.81,6.76,6.8,2419950.0
2017-07-24 10:05:00,6.81,6.82,6.76,6.78,1640150.0,6.81,6.82,6.76,6.78,1640150.0
2017-07-24 10:10:00,6.79,6.82,6.78,6.81,1476000.0,6.79,6.82,6.78,6.81,1476000.0
2017-07-24 10:15:00,6.82,6.84,6.8,6.83,1461950.0,6.82,6.84,6.8,6.83,1461950.0
2017-07-24 10:20:00,6.83,6.86,6.81,6.85,1921150.0,6.83,6.86,6.81,6.85,1921150.0
2017-07-24 10:25:00,6.86,6.86,6.83,6.83,1343650.0,6.86,6.86,6.83,6.83,1343650.0
2017-07-24 10:30:00,6.83,6.84,6.82,6.83,1430100.0,6.83,6.84,6.82,6.83,1430100.0
2017-07-24 10:35:00,6.83,6.85,6.82,6.85,1282900.0,6.83,6.85,6.82,6.85,1282900.0
2017-07-24 10:40:00,6.85,6.89,6.84,6.88,1824400.0,6.85,6.89,6.84,6.88,1824400.0
2017-07-24 10:45:00,6.88,6.91,6.87,6.91,1432200.0,6.88,6.91,6.87,6.91,1432200.0
2017-07-24 10:50:00,6.9,6.91,6.87,6.88,828650.0,6.9,6.91,6.87,6.88,828650.0
2017-07-24 10:55:00,6.88,6.9,6.88,6.89,512050.0,6.88,6.9,6.88,6.89,512050.0
2017-07-24 11:00:00,6.89,6.9,6.88,6.88,831700.0,6.89,6.9,6.88,6.88,831700.0
2017-07-24 11:05:00,6.89,6.9,6.89,6.89,890650.0,6.89,6.9,6.89,6.89,890650.0
2017-07-24 11:10:00,6.89,6.9,6.89,6.9,605000.0,6.89,6.9,6.89,6.9,605000.0
2017-07-24 11:15:00,6.9,6.91,6.9,6.9,1849400.0,6.9,6.91,6.9,6.9,1849400.0
2017-07-24 11:20:00,6.9,6.9,6.85,6.85,1621800.0,6.9,6.9,6.85,6.85,1621800.0
2017-07-24 11:25:00,6.85,6.85,6.84,6.84,970250.0,6.85,6.85,6.84,6.84,970250.0
2017-07-24 11:30:00,6.84,6.85,6.83,6.85,898550.0,6.84,6.85,6.83,6.85,898550.0
2017-07-24 11:35:00,6.85,6.85,6.83,6.83,670300.0,6.85,6.85,6.83,6.83,670300.0
2017-07-24 11:40:00,6.83,6.84,6.83,6.83,520000.0,6.83,6.84,6.83,6.83,520000.0
2017-07-24 11:45:00,6.83,6.84,6.81,6.81,921900.0,6.83,6.84,6.81,6.81,921900.0
2017-07-24 11:50:00,6.81,6.83,6.79,6.83,1522350.0,6.81,6.83,6.79,6.83,1522350.0
2017-07-24 11:55:00,6.83,6.83,6.82,6.83,450200.0,6.83,6.83,6.82,6.83,450200.0
2017-07-24 12:00:00,6.83,6.84,6.83,6.83,395000.0,6.83,6.84,6.83,6.83,395000.0
2017-07-24 12:05:00,6.83,6.84,6.83,6.83,446500.0,6.83,6.84,6.83,6.83,446500.0
2017-07-24 12:10:00,6.83,6.83,6.83,6.83,331200.0,6.83,6.83,6.83,6.83,331200.0
2017-07-24 12:15:00,6.82,6.83,6.82,6.83,395550.0,6.82,6.83,6.82,6.83,395550.0
2017-07-24 12:20:00,6.82,6.83,6.82,6.83,264250.0,6.82,6.83,6.82,6.83,264250.0
2017-07-24 12:25:00,6.83,6.84,6.83,6.83,783450.0,6.83,6.84,6.83,6.83,783450.0
2017-07-24 12:30:00,6.83,6.85,6.83,6.85,1176350.0,6.83,6.85,6.83,6.85,1176350.0
2017-07-24 12:35:00,6.85,6.87,6.85,6.85,702600.0,6.85,6.87,6.85,6.85,702600.0
2017-07-24 12:40:00,6.85,6.85,6.83,6.83,706100.0,6.85,6.85,6.83,6.83,706100.0
2017-07-24 12:45:00,6.84,6.86,6.84,6.86,301800.0,6.84,6.86,6.84,6.86,301800.0
2017-07-24 12:50:00,6.86,6.86,6.85,6.85,187500.0,6.86,6.86,6.85,6.85,187500.0
2017-07-24 12:55:00,6.85,6.85,6.84,6.84,192500.0,6.85,6.85,6.84,6.84,192500.0
2017-07-24 13:00:00,6.84,6.85,6.8,6.8,1081500.0,6.84,6.85,6.8,6.8,1081500.0
2017-07-24 13:05:00,6.8,6.82,6.8,6.81,614350.0,6.8,6.82,6.8,6.81,614350.0
2017-07-24 13:10:00,6.81,6.81,6.8,6.8,510500.0,6.81,6.81,6.8,6.8,510500.0
2017-07-24 13:15:00,6.8,6.82,6.79,6.82,779800.0,6.8,6.82,6.79,6.82,779800.0
2017-07-24 13:20:00,6.82,6.84,6.81,6.83,1007550.0,6.82,6.84,6.81,6.83,1007550.0
2017-07-24 13:25:00,6.84,6.84,6.83,6.84,825650.0,6.84,6.84,6.83,6.84,825650.0
2017-07-24 13:30:00,6.84,6.86,6.84,6.85,1278300.0,6.84,6.86,6.84,6.85,1278300.0
2017-07-24 13:35:00,6.86,6.86,6.83,6.84,823150.0,6.86,6.86,6.83,6.84,823150.0
2017-07-24 13:40:00,6.84,6.86,6.84,6.86,1654750.0,6.84,6.86,6.84,6.86,1654750.0
2017-07-24 13:45:00,6.86,6.86,6.84,6.85,1158650.0,6.86,6.86,6.84,6.85,1158650.0
2017-07-24 13:50:00,6.85,6.85,6.84,6.85,1343350.0,6.85,6.85,6.84,6.85,1343350.0
2017-07-24 13:55:00,6.85,6.85,6.84,6.85,3641050.0,6.85,6.85,6.84,6.85,3641050.0
2017-07-24 14:00:00,6.85,6.89,6.85,6.87,1988800.0,6.85,6.89,6.85,6.87,1988800.0
2017-07-24 14:05:00,6.88,6.92,6.88,6.89,1209550.0,6.88,6.92,6.88,6.89,1209550.0
2017-07-24 14:10:00,6.89,6.91,6.88,6.89,805150.0,6.89,6.91,6.88,6.89,805150.0
2017-07-24 14:15:00,6.89,6.89,6.87,6.88,626600.0,6.89,6.89,6.87,6.88,626600.0
2017-07-24 14:20:00,6.87,6.88,6.87,6.88,381250.0,6.87,6.88,6.87,6.88,381250.0
2017-07-24 14:25:00,6.88,6.9,6.88,6.89,451950.0,6.88,6.9,6.88,6.89,451950.0
2017-07-24 14:30:00,6.89,6.89,6.86,6.87,590200.0,6.89,6.89,6.86,6.87,590200.0
2017-07-24 14:35:00,6.87,6.88,6.86,6.88,802600.0,6.87,6.88,6.86,6.88,802600.0
2017-07-24 14:40:00,6.88,6.88,6.87,6.87,489200.0,6.88,6.88,6.87,6.87,489200.0
2017-07-24 14:45:00,6.87,6.87,6.86,6.87,492000.0,6.87,6.87,6.86,6.87,492000.0
2017-07-24 14:50:00,6.87,6.88,6.87,6.87,448300.0,6.87,6.88,6.87,6.87,448300.0
2017-07-24 14:55:00,6.87,6.87,6.86,6.87,215550.0,6.87,6.87,6.86,6.87,215550.0
2017-07-24 15:00:00,6.86,6.87,6.86,6.87,323100.0,6.86,6.87,6.86,6.87,323100.0
2017-07-24 15:05:00,6.87,6.87,6.87,6.87,385600.0,6.87,6.87,6.87,6.87,385600.0
2017-07-24 15:10:00,6.87,6.89,6.87,6.89,790500.0,6.87,6.89,6.87,6.89,790500.0
2017-07-24 15:15:00,6.89,6.89,6.88,6.89,593750.0,6.89,6.89,6.88,6.89,593750.0
2017-07-24 15:20:00,6.89,6.89,6.88,6.89,1465200.0,6.89,6.89,6.88,6.89,1465200.0
2017-07-24 15:25:00,6.88,6.88,6.85,6.85,1119050.0,6.88,6.88,6.85,6.85,1119050.0
2017-07-24 15:30:00,6.85,6.86,6.82,6.83,2099500.0,6.85,6.86,6.82,6.83,2099500.0
2017-07-24 15:35:00,6.83,6.84,6.82,6.84,1535500.0,6.83,6.84,6.82,6.84,1535500.0
2017-07-24 15:40:00,6.85,6.85,6.81,6.81,2179200.0,6.85,6.85,6.81,6.81,2179200.0
2017-07-24 15:45:00,6.82,6.82,6.81,6.81,2291650.0,6.82,6.82,6.81,6.81,2291650.0
2017-07-24 15:50:00,6.81,6.82,6.81,6.81,1812450.0,6.81,6.82,6.81,6.81,1812450.0
2017-07-24 15:55:00,6.81,6.81,6.78,6.79,5488900.0,6.81,6.81,6.78,6.79,5488900.0
2017-07-25 09:30:00,6.8,6.9,6.78,6.87,3142900.0,6.8,6.9,6.78,6.87,3142900.0
2017-07-25 09:35:00,6.86,6.89,6.85,6.89,2487400.0,6.86,6.89,6.85,6.89,2487400.0
2017-07-25 09:40:00,6.88,6.92,6.88,6.9,1961000.0,6.88,6.92,6.88,6.9,1961000.0
2017-07-25 09:45:00,6.9,6.9,6.87,6.89,1635400.0,6.9,6.9,6.87,6.89,1635400.0
2017-07-25 09:50:00,6.89,6.94,6.88,6.89,2410100.0,6.89,6.94,6.88,6.89,2410100.0
2017-07-25 09:55:00,6.89,6.92,6.89,6.92,884150.0,6.89,6.92,6.89,6.92,884150.0
2017-07-25 10:00:00,6.92,6.92,6.9,6.91,1646750.0,6.92,6.92,6.9,6.91,1646750.0
2017-07-25 10:05:00,6.91,6.92,6.91,6.91,1834550.0,6.91,6.92,6.91,6.91,1834550.0
2017-07-25 10:10:00,6.91,6.92,6.91,6.91,1910400.0,6.91,6.92,6.91,6.91,1910400.0
2017-07-25 10:15:00,6.91,6.92,6.87,6.9,1797700.0,6.91,6.92,6.87,6.9,1797700.0
2017-07-25 10:20:00,6.91,6.92,6.89,6.89,1477250.0,6.91,6.92,6.89,6.89,1477250.0
2017-07-25 10:25:00,6.89,6.9,6.88,6.89,1759550.0,6.89,6.9,6.88,6.89,1759550.0
2017-07-25 10:30:00,6.89,6.89,6.87,6.88,796200.0,6.89,6.89,6.87,6.88,796200.0
2017-07-25 10:35:00,6.88,6.89,6.87,6.89,1061950.0,6.88,6.89,6.87,6.89,1061950.0
2017-07-25 10:40:00,6.89,6.91,6.89,6.91,1184900.0,6.89,6.91,6.89,6.91,1184900.0
2017-07-25 10:45:00,6.91,6.91,6.9,6.9,750950.0,6.91,6.91,6.9,6.9,750950.0
2017-07-25 10:50:00,6.9,6.91,6.9,6.9,586300.0,6.9,6.91,6.9,6.9,586300.0
2017-07-25 10:55:00,6.91,6.91,6.9,6.91,974250.0,6.91,6.91,6.9,6.91,974250.0
2017-07-25 11:00:00,6.91,6.93,6.91,6.92,1663350.0,6.91,6.93,6.91,6.92,1663350.0
2017-07-25 11:05:00,6.93,6.93,6.91,6.93,869650.0,6.93,6.93,6.91,6.93,869650.0
2017-07-25 11:10:00,6.93,6.93,6.93,6.93,1309250.0,6.93,6.93,6.93,6.93,1309250.0
2017-07-25 11:15:00,6.93,6.93,6.91,6.93,1041900.0,6.93,6.93,6.91,6.93,1041900.0
2017-07-25 11:20:00,6.93,6.93,6.9,6.91,913500.0,6.93,6.93,6.9,6.91,913500.0
2017-07-25 11:25:00,6.91,6.93,6.91,6.93,964300.0,6.91,6.93,6.91,6.93,964300.0
2017-07-25 11:30:00,6.93,6.97,6.93,6.96,2906100.0,6.93,6.97,6.93,6.96,2906100.0
2017-07-25 11:35:00,6.97,6.99,6.97,6.98,3080200.0,6.97,6.99,6.97,6.98,3080200.0
2017-07-25 11:40:00,6.98,7.02,6.98,6.99,2710550.0,6.98,7.02,6.98,6.99,2710550.0
2017-07-25 11:45:00,6.99,7.0,6.96,6.99,1620550.0,6.99,7.0,6.96,6.99,1620550.0
2017-07-25 11:50:00,6.99,7.02,6.98,6.99,1908350.0,6.99,7.02,6.98,6.99,1908350.0
2017-07-25 11:55:00,7.0,7.0,6.98,6.99,609800.0,7.0,7.0,6.98,6.99,609800.0
2017-07-25 12:00:00,6.99,6.99,6.98,6.99,577150.0,6.99,6.99,6.98,6.99,577150.0
2017-07-25 12:05:00,6.99,6.99,6.98,6.99,915400.0,6.99,6.99,6.98,6.99,915400.0
2017-07-25 12:10:00,7.0,7.0,6.99,7.0,693550.0,7.0,7.0,6.99,7.0,693550.0
2017-07-25 12:15:00,7.0,7.01,6.99,7.0,1408900.0,7.0,7.01,6.99,7.0,1408900.0
2017-07-25 12:20:00,7.0,7.02,7.0,7.0,2579700.0,7.0,7.02,7.0,7.0,2579700.0
2017-07-25 12:25:00,7.0,7.01,6.99,7.01,1216000.0,7.0,7.01,6.99,7.01,1216000.0
2017-07-25 12:30:00,7.01,7.01,6.99,6.99,1589500.0,7.01,7.01,6.99,6.99,1589500.0
2017-07-25 12:35:00,6.99,6.99,6.96,6.97,1435100.0,6.99,6.99,6.96,6.97,1435100.0
2017-07-25 12:40:00,6.97,6.97,6.94,6.95,877150.0,6.97,6.97,6.94,6.95,877150.0
2017-07-25 12:45:00,6.95,6.96,6.94,6.95,447450.0,6.95,6.96,6.94,6.95,447450.0
2017-07-25 12:50:00,6.95,6.97,6.95,6.97,412400.0,6.95,6.97,6.95,6.97,412400.0
2017-07-25 12:55:00,6.97,6.99,6.97,6.97,1268450.0,6.97,6.99,6.97,6.97,1268450.0
2017-07-25 13:00:00,6.97,6.97,6.94,6.96,1696050.0,6.97,6.97,6.94,6.96,1696050.0
2017-07-25 13:05:00,6.96,6.97,6.95,6.96,1117450.0,6.96,6.97,6.95,6.96,1117450.0
2017-07-25 13:10:00,6.96,6.97,6.96,6.96,674750.0,6.96,6.97,6.96,6.96,674750.0
2017-07-25 13:15:00,6.96,6.96,6.95,6.95,506000.0,6.96,6.96,6.95,6.95,506000.0
2017-07-25 13:20:00,6.95,6.96,6.95,6.95,369100.0,6.95,6.96,6.95,6.95,369100.0
2017-07-25 13:25:00,6.95,6.97,6.95,6.97,750250.0,6.95,6.97,6.95,6.97,750250.0
2017-07-25 13:30:00,6.96,6.97,6.96,6.97,366050.0,6.96,6.97,6.96,6.97,366050.0
2017-07-25 13:35:00,6.97,6.97,6.96,6.96,898100.0,6.97,6.97,6.96,6.96,898100.0
2017-07-25 13:40:00,6.96,6.96,6.96,6.96,422350.0,6.96,6.96,6.96,6.96,422350.0
2017-07-25 13:45:00,6.96,6.96,6.95,6.95,933800.0,6.96,6.96,6.95,6.95,933800.0
2017-07-25 13:50:00,6.95,6.95,6.93,6.93,1253100.0,6.95,6.95,6.93,6.93,1253100.0
2017-07-25 13:55:00,6.93,6.95,6.93,6.94,1357200.0,6.93,6.95,6.93,6.94,1357200.0
2017-07-25 14:00:00,6.94,6.95,6.94,6.95,339700.0,6.94,6.95,6.94,6.95,339700.0
2017-07-25 14:05:00,6.95,6.95,6.94,6.95,494900.0,6.95,6.95,6.94,6.95,494900.0
2017-07-25 14:10:00,6.95,6.95,6.94,6.94,331500.0,6.95,6.95,6.94,6.94,331500.0
2017-07-25 14:15:00,6.94,6.95,6.93,6.93,571200.0,6.94,6.95,6.93,6.93,571200.0
2017-07-25 14:20:00,6.94,6.94,6.92,6.92,793700.0,6.94,6.94,6.92,6.92,793700.0
2017-07-25 14:25:00,6.93,6.94,6.92,6.94,760850.0,6.93,6.94,6.92,6.94,760850.0
2017-07-25 14:30:00,6.93,6.94,6.93,6.94,1096750.0,6.93,6.94,6.93,6.94,1096750.0
2017-07-25 14:35:00,6.94,6.95,6.94,6.94,1046350.0,6.94,6.95,6.94,6.94,1046350.0
2017-07-25 14:40:00,6.94,6.95,6.94,6.95,1059950.0,6.94,6.95,6.94,6.95,1059950.0
2017-07-25 14:45:00,6.94,6.96,6.94,6.96,1125050.0,6.94,6.96,6.94,6.96,1125050.0
2017-07-25 14:50:00,6.96,6.96,6.95,6.95,783150.0,6.96,6.96,6.95,6.95,783150.0
2017-07-25 14:55:00,6.95,6.96,6.95,6.95,1157700.0,6.95,6.96,6.95,6.95,1157700.0
2017-07-25 15:00:00,6.95,6.96,6.95,6.95,865450.0,6.95,6.96,6.95,6.95,865450.0
2017-07-25 15:05:00,6.95,6.95,6.94,6.95,1586050.0,6.95,6.95,6.94,6.95,1586050.0
2017-07-25 15:10:00,6.95,6.95,6.94,6.95,1317550.0,6.95,6.95,6.94,6.95,1317550.0
2017-07-25 15:15:00,6.95,6.95,6.93,6.94,967350.0,6.95,6.95,6.93,6.94,967350.0
2017-07-25 15:20:00,6.93,6.95,6.93,6.95,1704650.0,6.93,6.95,6.93,6.95,1704650.0
2017-07-25 15:25:00,6.95,6.96,6.95,6.95,2307000.0,6.95,6.96,6.95,6.95,2307000.0
2017-07-25 15:30:00,6.95,6.97,6.95,6.97,1369250.0,6.95,6.97,6.95,6.97,1369250.0
2017-07-25 15:35:00,6.97,6.97,6.97,6.97,1431050.0,6.97,6.97,6.97,6.97,1431050.0
2017-07-25 15:40:00,6.97,6.99,6.97,6.98,2501850.0,6.97,6.99,6.97,6.98,2501850.0
2017-07-25 15:45:00,6.97,6.99,6.97,6.99,2448650.0,6.97,6.99,6.97,6.99,2448650.0
2017-07-25 15:50:00,6.99,7.0,6.96,6.97,2863850.0,6.99,7.0,6.96,6.97,2863850.0
2017-07-25 15:55:00,6.97,6.99,6.96,6.97,5578400.0,6.97,6.99,6.96,6.97,5578400.0
2017-07-26 09:30:00,7.09,7.11,7.01,7.02,7796400.0,7.09,7.11,7.01,7.02,7796400.0
2017-07-26 09:35:00,7.02,7.05,7.0,7.04,8250100.0,7.02,7.05,7.0,7.04,8250100.0
2017-07-26 09:40:00,7.04,7.05,6.85,6.89,8615600.0,7.04,7.05,6.85,6.89,8615600.0
2017-07-26 09:45:00,6.88,6.91,6.84,6.89,8455550.0,6.88,6.91,6.84,6.89,8455550.0
2017-07-26 09:50:00,6.89,6.93,6.86,6.93,5016550.0,6.89,6.93,6.86,6.93,5016550.0
2017-07-26 09:55:00,6.93,6.96,6.87,6.87,4988400.0,6.93,6.96,6.87,6.87,4988400.0
2017-07-26 10:00:00,6.87,6.94,6.87,6.93,3216200.0,6.87,6.94,6.87,6.93,3216200.0
2017-07-26 10:05:00,6.93,6.96,6.9,6.91,3804750.0,6.93,6.96,6.9,6.91,3804750.0
2017-07-26 10:10:00,6.9,6.92,6.88,6.9,1817800.0,6.9,6.92,6.88,6.9,1817800.0
2017-07-26 10:15:00,6.91,6.91,6.87,6.89,1917400.0,6.91,6.91,6.87,6.89,1917400.0
2017-07-26 10:20:00,6.89,6.91,6.87,6.89,2407400.0,6.89,6.91,6.87,6.89,2407400.0
2017-07-26 10:25:00,6.89,6.91,6.87,6.9,1794050.0,6.89,6.91,6.87,6.9,1794050.0
2017-07-26 10:30:00,6.9,6.92,6.88,6.91,1603100.0,6.9,6.92,6.88,6.91,1603100.0
2017-07-26 10:35:00,6.91,6.92,6.88,6.9,1712000.0,6.91,6.92,6.88,6.9,1712000.0
2017-07-26 10:40:00,6.89,6.9,6.85,6.85,2034250.0,6.89,6.9,6.85,6.85,2034250.0
2017-07-26 10:45:00,6.85,6.86,6.8,6.84,6465200.0,6.85,6.86,6.8,6.84,6465200.0
2017-07-26 10:50:00,6.83,6.86,6.82,6.82,2094650.0,6.83,6.86,6.82,6.82,2094650.0
2017-07-26 10:55:00,6.82,6.85,6.82,6.83,1869350.0,6.82,6.85,6.82,6.83,1869350.0
2017-07-26 11:00:00,6.83,6.84,6.83,6.84,1614500.0,6.83,6.84,6.83,6.84,1614500.0
2017-07-26 11:05:00,6.84,6.84,6.82,6.82,1372700.0,6.84,6.84,6.82,6.82,1372700.0
2017-07-26 11:10:00,6.82,6.87,6.81,6.87,3346700.0,6.82,6.87,6.81,6.87,3346700.0
2017-07-26 11:15:00,6.87,6.89,6.85,6.88,2351450.0,6.87,6.89,6.85,6.88,2351450.0
2017-07-26 11:20:00,6.86,6.87,6.84,6.85,1123600.0,6.86,6.87,6.84,6.85,1123600.0
2017-07-26 11:25:00,6.85,6.88,6.85,6.88,1095350.0,6.85,6.88,6.85,6.88,1095350.0
2017-07-26 11:30:00,6.88,6.9,6.87,6.88,1616150.0,6.88,6.9,6.87,6.88,1616150.0
2017-07-26 11:35:00,6.88,6.89,6.86,6.87,838800.0,6.88,6.89,6.86,6.87,838800.0
2017-07-26 11:40:00,6.87,6.88,6.84,6.85,927550.0,6.87,6.88,6.84,6.85,927550.0
2017-07-26 11:45:00,6.85,6.87,6.85,6.85,420650.0,6.85,6.87,6.85,6.85,420650.0
2017-07-26 11:50:00,6.85,6.87,6.85,6.87,366600.0,6.85,6.87,6.85,6.87,366600.0
2017-07-26 11:55:00,6.87,6.92,6.87,6.92,1477850.0,6.87,6.92,6.87,6.92,1477850.0
2017-07-26 12:00:00,6.91,6.95,6.91,6.94,3017150.0,6.91,6.95,6.91,6.94,3017150.0
2017-07-26 12:05:00,6.94,6.95,6.93,6.94,1454850.0,6.94,6.95,6.93,6.94,1454850.0
2017-07-26 12:10:00,6.94,6.94,6.92,6.93,517250.0,6.94,6.94,6.92,6.93,517250.0
2017-07-26 12:15:00,6.92,6.95,6.92,6.93,924000.0,6.92,6.95,6.92,6.93,924000.0
2017-07-26 12:20:00,6.93,6.93,6.87,6.93,1992900.0,6.93,6.93,6.87,6.93,1992900.0
2017-07-26 12:25:00,6.92,6.94,6.86,6.89,3293100.0,6.92,6.94,6.86,6.89,3293100.0
2017-07-26 12:30:00,6.89,6.92,6.89,6.92,1544950.0,6.89,6.92,6.89,6.92,1544950.0
2017-07-26 12:35:00,6.92,6.93,6.91,6.92,1223000.0,6.92,6.93,6.91,6.92,1223000.0
2017-07-26 12:40:00,6.91,6.92,6.89,6.89,979800.0,6.91,6.92,6.89,6.89,979800.0
2017-07-26 12:45:00,6.89,6.9,6.87,6.88,1363850.0,6.89,6.9,6.87,6.88,1363850.0
2017-07-26 12:50:00,6.87,6.89,6.86,6.88,717200.0,6.87,6.89,6.86,6.88,717200.0
2017-07-26 12:55:00,6.88,6.89,6.85,6.85,669200.0,6.88,6.89,6.85,6.85,669200.0
2017-07-26 13:00:00,6.85,6.86,6.84,6.84,967100.0,6.85,6.86,6.84,6.84,967100.0
2017-07-26 13:05:00,6.84,6.86,6.84,6.85,785300.0,6.84,6.86,6.84,6.85,785300.0
2017-07-26 13:10:00,6.85,6.88,6.84,6.87,650000.0,6.85,6.88,6.84,6.87,650000.0
2017-07-26 13:15:00,6.88,6.88,6.87,6.88,1266300.0,6.88,6.88,6.87,6.88,1266300.0
2017-07-26 13:20:00,6.88,6.88,6.86,6.87,219500.0,6.88,6.88,6.86,6.87,219500.0
2017-07-26 13:25:00,6.87,6.87,6.85,6.85,499750.0,6.87,6.87,6.85,6.85,499750.0
2017-07-26 13:30:00,6.85,6.87,6.85,6.87,387350.0,6.85,6.87,6.85,6.87,387350.0
2017-07-26 13:35:00,6.87,6.87,6.84,6.85,628150.0,6.87,6.87,6.84,6.85,628150.0
2017-07-26 13:40:00,6.85,6.85,6.84,6.84,1177100.0,6.85,6.85,6.84,6.84,1177100.0
2017-07-26 13:45:00,6.84,6.84,6.83,6.84,1534050.0,6.84,6.84,6.83,6.84,1534050.0
2017-07-26 13:50:00,6.84,6.84,6.83,6.83,1112150.0,6.84,6.84,6.83,6.83,1112150.0
2017-07-26 13:55:00,6.83,6.85,6.83,6.85,1077900.0,6.83,6.85,6.83,6.85,1077900.0
2017-07-26 14:00:00,6.84,6.85,6.83,6.84,839700.0,6.84,6.85,6.83,6.84,839700.0
2017-07-26 14:05:00,6.84,6.85,6.83,6.83,1643600.0,6.84,6.85,6.83,6.83,1643600.0
2017-07-26 14:10:00,6.83,6.83,6.83,6.83,638850.0,6.83,6.83,6.83,6.83,638850.0
2017-07-26 14:15:00,6.83,6.83,6.83,6.83,803550.0,6.83,6.83,6.83,6.83,803550.0
2017-07-26 14:20:00,6.83,6.85,6.83,6.84,841000.0,6.83,6.85,6.83,6.84,841000.0
2017-07-26 14:25:00,6.85,6.85,6.83,6.83,563850.0,6.85,6.85,6.83,6.83,563850.0
2017-07-26 14:30:00,6.83,6.84,6.83,6.83,406250.0,6.83,6.84,6.83,6.83,406250.0
2017-07-26 14:35:00,6.84,6.84,6.83,6.83,809750.0,6.84,6.84,6.83,6.83,809750.0
2017-07-26 14:40:00,6.83,6.84,6.83,6.83,1228950.0,6.83,6.84,6.83,6.83,1228950.0
2017-07-26 14:45:00,6.83,6.85,6.83,6.84,651950.0,6.83,6.85,6.83,6.84,651950.0
2017-07-26 14:50:00,6.84,6.85,6.83,6.84,600000.0,6.84,6.85,6.83,6.84,600000.0
2017-07-26 14:55:00,6.83,6.84,6.83,6.83,454850.0,6.83,6.84,6.83,6.83,454850.0
2017-07-26 15:00:00,6.83,6.85,6.83,6.84,955350.0,6.83,6.85,6.83,6.84,955350.0
2017-07-26 15:05:00,6.85,6.89,6.84,6.85,1664500.0,6.85,6.89,6.84,6.85,1664500.0
2017-07-26 15:10:00,6.85,6.87,6.85,6.86,796750.0,6.85,6.87,6.85,6.86,796750.0
2017-07-26 15:15:00,6.85,6.85,6.84,6.85,1064900.0,6.85,6.85,6.84,6.85,1064900.0
2017-07-26 15:20:00,6.85,6.85,6.84,6.85,284200.0,6.85,6.85,6.84,6.85,284200.0
2017-07-26 15:25:00,6.85,6.85,6.83,6.84,718850.0,6.85,6.85,6.83,6.84,718850.0
2017-07-26 15:30:00,6.84,6.84,6.83,6.84,520350.0,6.84,6.84,6.83,6.84,520350.0
2017-07-26 15:35:00,6.84,6.84,6.83,6.83,896500.0,6.84,6.84,6.83,6.83,896500.0
2017-07-26 15:40:00,6.83,6.83,6.82,6.83,2184350.0,6.83,6.83,6.82,6.83,2184350.0
2017-07-26 15:45:00,6.83,6.84,6.81,6.81,1828300.0,6.83,6.84,6.81,6.81,1828300.0
2017-07-26 15:50:00,6.81,6.82,6.8,6.8,2553400.0,6.81,6.82,6.8,6.8,2553400.0
2017-07-26 15:55:00,6.81,6.82,6.8,6.81,4012300.0,6.81,6.82,6.8,6.81,4012300.0
2017-07-27 09:30:00,6.79,6.8,6.75,6.8,2438750.0,6.79,6.8,6.75,6.8,2438750.0
2017-07-27 09:35:00,6.79,6.88,6.79,6.87,1911250.0,6.79,6.88,6.79,6.87,1911250.0
2017-07-27 09:40:00,6.88,6.88,6.8,6.82,1689050.0,6.88,6.88,6.8,6.82,1689050.0
2017-07-27 09:45:00,6.82,6.82,6.79,6.79,923350.0,6.82,6.82,6.79,6.79,923350.0
2017-07-27 09:50:00,6.8,6.81,6.79,6.79,617750.0,6.8,6.81,6.79,6.79,617750.0
2017-07-27 09:55:00,6.79,6.81,6.78,6.8,886100.0,6.79,6.81,6.78,6.8,886100.0
2017-07-27 10:00:00,6.8,6.8,6.79,6.79,539000.0,6.8,6.8,6.79,6.79,539000.0
2017-07-27 10:05:00,6.8,6.8,6.79,6.79,522950.0,6.8,6.8,6.79,6.79,522950.0
2017-07-27 10:10:00,6.79,6.81,6.79,6.81,894500.0,6.79,6.81,6.79,6.81,894500.0
2017-07-27 10:15:00,6.82,6.84,6.81,6.82,1353950.0,6.82,6.84,6.81,6.82,1353950.0
2017-07-27 10:20:00,6.82,6.84,6.82,6.83,808150.0,6.82,6.84,6.82,6.83,808150.0
2017-07-27 10:25:00,6.83,6.87,6.83,6.86,1945950.0,6.83,6.87,6.83,6.86,1945950.0
2017-07-27 10:30:00,6.86,6.91,6.86,6.9,2675250.0,6.86,6.91,6.86,6.9,2675250.0
2017-07-27 10:35:00,6.9,6.91,6.88,6.89,1200300.0,6.9,6.91,6.88,6.89,1200300.0
2017-07-27 10:40:00,6.89,6.91,6.88,6.89,1152450.0,6.89,6.91,6.88,6.89,1152450.0
2017-07-27 10:45:00,6.89,6.9,6.86,6.89,927500.0,6.89,6.9,6.86,6.89,927500.0
2017-07-27 10:50:00,6.89,6.91,6.89,6.91,712500.0,6.89,6.91,6.89,6.91,712500.0
2017-07-27 10:55:00,6.91,6.92,6.9,6.9,1158850.0,6.91,6.92,6.9,6.9,1158850.0
2017-07-27 11:00:00,6.9,6.91,6.89,6.91,923700.0,6.9,6.91,6.89,6.91,923700.0
2017-07-27 11:05:00,6.91,6.92,6.91,6.91,767150.0,6.91,6.92,6.91,6.91,767150.0
2017-07-27 11:10:00,6.91,6.92,6.9,6.91,580550.0,6.91,6.92,6.9,6.91,580550.0
2017-07-27 11:15:00,6.91,6.91,6.89,6.89,666250.0,6.91,6.91,6.89,6.89,666250.0
2017-07-27 11:20:00,6.89,6.91,6.89,6.9,560250.0,6.89,6.91,6.89,6.9,560250.0
2017-07-27 11:25:00,6.9,6.9,6.89,6.9,369550.0,6.9,6.9,6.89,6.9,369550.0
2017-07-27 11:30:00,6.9,6.91,6.9,6.9,625100.0,6.9,6.91,6.9,6.9,625100.0
2017-07-27 11:35:00,6.91,6.91,6.89,6.89,348950.0,6.91,6.91,6.89,6.89,348950.0
2017-07-27 11:40:00,6.89,6.89,6.87,6.89,420300.0,6.89,6.89,6.87,6.89,420300.0
2017-07-27 11:45:00,6.89,6.9,6.89,6.89,253450.0,6.89,6.9,6.89,6.89,253450.0
2017-07-27 11:50:00,6.9,6.92,6.9,6.91,539600.0,6.9,6.92,6.9,6.91,539600.0
2017-07-27 11:55:00,6.91,6.93,6.91,6.92,842800.0,6.91,6.93,6.91,6.92,842800.0
2017-07-27 12:00:00,6.92,6.92,6.91,6.92,356000.0,6.92,6.92,6.91,6.92,356000.0
2017-07-27 12:05:00,6.9,6.93,6.9,6.92,335300.0,6.9,6.93,6.9,6.92,335300.0
2017-07-27 12:10:00,6.92,6.93,6.91,6.92,595700.0,6.92,6.93,6.91,6.92,595700.0
2017-07-27 12:15:00,6.92,6.93,6.92,6.93,729050.0,6.92,6.93,6.92,6.93,729050.0
2017-07-27 12:20:00,6.93,6.95,6.93,6.94,961200.0,6.93,6.95,6.93,6.94,961200.0
2017-07-27 12:25:00,6.94,6.94,6.93,6.93,382050.0,6.94,6.94,6.93,6.93,382050.0
2017-07-27 12:30:00,6.93,6.94,6.91,6.91,719400.0,6.93,6.94,6.91,6.91,719400.0
2017-07-27 12:35:00,6.91,6.92,6.9,6.91,465300.0,6.91,6.92,6.9,6.91,465300.0
2017-07-27 12:40:00,6.91,6.91,6.88,6.89,857500.0,6.91,6.91,6.88,6.89,857500.0
2017-07-27 12:45:00,6.89,6.89,6.88,6.88,537300.0,6.89,6.89,6.88,6.88,537300.0
2017-07-27 12:50:00,6.88,6.88,6.85,6.86,958350.0,6.88,6.88,6.85,6.86,958350.0
2017-07-27 12:55:00,6.87,6.88,6.86,6.87,518500.0,6.87,6.88,6.86,6.87,518500.0
2017-07-27 13:00:00,6.86,6.89,6.86,6.88,290000.0,6.86,6.89,6.86,6.88,290000.0
2017-07-27 13:05:00,6.88,6.88,6.87,6.87,310400.0,6.88,6.88,6.87,6.87,310400.0
2017-07-27 13:10:00,6.87,6.87,6.85,6.86,242250.0,6.87,6.87,6.85,6.86,242250.0
2017-07-27 13:15:00,6.86,6.86,6.86,6.86,308600.0,6.86,6.86,6.86,6.86,308600.0
2017-07-27 13:20:00,6.87,6.87,6.85,6.85,424250.0,6.87,6.87,6.85,6.85,424250.0
2017-07-27 13:25:00,6.85,6.85,6.84,6.85,472050.0,6.85,6.85,6.84,6.85,472050.0
2017-07-27 13:30:00,6.85,6.86,6.85,6.85,274800.0,6.85,6.86,6.85,6.85,274800.0
2017-07-27 13:35:00,6.86,6.86,6.85,6.86,266250.0,6.86,6.86,6.85,6.86,266250.0
2017-07-27 13:40:00,6.85,6.87,6.85,6.85,327500.0,6.85,6.87,6.85,6.85,327500.0
2017-07-27 13:45:00,6.86,6.88,6.86,6.88,698300.0,6.86,6.88,6.86,6.88,698300.0
2017-07-27 13:50:00,6.88,6.88,6.87,6.88,646200.0,6.88,6.88,6.87,6.88,646200.0
2017-07-27 13:55:00,6.88,6.9,6.88,6.89,543150.0,6.88,6.9,6.88,6.89,543150.0
2017-07-27 14:00:00,6.89,6.89,6.88,6.89,240000.0,6.89,6.89,6.88,6.89,240000.0
2017-07-27 14:05:00,6.89,6.91,6.89,6.91,718800.0,6.89,6.91,6.89,6.91,718800.0
2017-07-27 14:10:00,6.91,6.92,6.9,6.92,340200.0,6.91,6.92,6.9,6.92,340200.0
2017-07-27 14:15:00,6.91,6.93,6.91,6.93,678700.0,6.91,6.93,6.91,6.93,678700.0
2017-07-27 14:20:00,6.93,6.95,6.93,6.94,1192050.0,6.93,6.95,6.93,6.94,1192050.0
2017-07-27 14:25:00,6.94,6.97,6.94,6.97,1570050.0,6.94,6.97,6.94,6.97,1570050.0
2017-07-27 14:30:00,6.97,6.97,6.94,6.94,1314100.0,6.97,6.97,6.94,6.94,1314100.0
2017-07-27 14:35:00,6.94,6.96,6.94,6.96,223550.0,6.94,6.96,6.94,6.96,223550.0
2017-07-27 14:40:00,6.96,6.96,6.95,6.96,667150.0,6.96,6.96,6.95,6.96,667150.0
2017-07-27 14:45:00,6.96,6.96,6.94,6.95,433550.0,6.96,6.96,6.94,6.95,433550.0
2017-07-27 14:50:00,6.95,6.98,6.95,6.98,886200.0,6.95,6.98,6.95,6.98,886200.0
2017-07-27 14:55:00,6.98,7.01,6.97,7.01,1196650.0,6.98,7.01,6.97,7.01,1196650.0
2017-07-27 15:00:00,7.0,7.01,6.99,7.0,936900.0,7.0,7.01,6.99,7.0,936900.0
2017-07-27 15:05:00,7.0,7.01,6.98,7.01,1358500.0,7.0,7.01,6.98,7.01,1358500.0
2017-07-27 15:10:00,7.01,7.02,7.01,7.02,2178300.0,7.01,7.02,7.01,7.02,2178300.0
2017-07-27 15:15:00,7.02,7.03,7.01,7.02,962200.0,7.02,7.03,7.01,7.02,962200.0
2017-07-27 15:20:00,7.02,7.02,7.01,7.01,888700.0,7.02,7.02,7.01,7.01,888700.0
2017-07-27 15:25:00,7.01,7.02,7.01,7.02,611350.0,7.01,7.02,7.01,7.02,611350.0
2017-07-27 15:30:00,7.02,7.03,7.01,7.02,841150.0,7.02,7.03,7.01,7.02,841150.0
2017-07-27 15:35:00,7.02,7.02,6.99,7.0,778400.0,7.02,7.02,6.99,7.0,778400.0
2017-07-27 15:40:00,6.99,7.0,6.99,7.0,928550.0,6.99,7.0,6.99,7.0,928550.0
2017-07-27 15:45:00,7.0,7.0,6.99,7.0,985800.0,7.0,7.0,6.99,7.0,985800.0
2017-07-27 15:50:00,7.0,7.0,6.99,6.99,1200000.0,7.0,7.0,6.99,6.99,1200000.0
2017-07-27 15:55:00,6.99,7.0,6.98,7.0,3687500.0,6.99,7.0,6.98,7.0,3687500.0
2017-07-28 09:30:00,7.0,7.08,6.99,7.06,2785350.0,7.0,7.08,6.99,7.06,2785350.0
2017-07-28 09:35:00,7.06,7.15,7.04,7.13,4906200.0,7.06,7.15,7.04,7.13,4906200.0
2017-07-28 09:40:00,7.12,7.16,7.12,7.15,2596000.0,7.12,7.16,7.12,7.15,2596000.0
2017-07-28 09:45:00,7.15,7.15,7.11,7.11,1939700.0,7.15,7.15,7.11,7.11,1939700.0
2017-07-28 09:50:00,7.11,7.13,7.08,7.11,1928900.0,7.11,7.13,7.08,7.11,1928900.0
2017-07-28 09:55:00,7.11,7.14,7.1,7.14,1553450.0,7.11,7.14,7.1,7.14,1553450.0
2017-07-28 10:00:00,7.14,7.15,7.12,7.13,932450.0,7.14,7.15,7.12,7.13,932450.0
2017-07-28 10:05:00,7.13,7.13,7.09,7.11,1006650.0,7.13,7.13,7.09,7.11,1006650.0
2017-07-28 10:10:00,7.1,7.13,7.08,7.08,885400.0,7.1,7.13,7.08,7.08,885400.0
2017-07-28 10:15:00,7.09,7.09,7.07,7.08,840600.0,7.09,7.09,7.07,7.08,840600.0
2017-07-28 10:20:00,7.07,7.09,7.05,7.06,947700.0,7.07,7.09,7.05,7.06,947700.0
2017-07-28 10:25:00,7.06,7.07,7.04,7.05,1090700.0,7.06,7.07,7.04,7.05,1090700.0
2017-07-28 10:30:00,7.05,7.05,7.0,7.02,1594150.0,7.05,7.05,7.0,7.02,1594150.0
2017-07-28 10:35:00,7.02,7.04,7.01,7.02,1207100.0,7.02,7.04,7.01,7.02,1207100.0
2017-07-28 10:40:00,7.03,7.06,7.02,7.05,1121450.0,7.03,7.06,7.02,7.05,1121450.0
2017-07-28 10:45:00,7.05,7.07,7.04,7.05,1580350.0,7.05,7.07,7.04,7.05,1580350.0
2017-07-28 10:50:00,7.04,7.05,7.03,7.04,437300.0,7.04,7.05,7.03,7.04,437300.0
2017-07-28 10:55:00,7.04,7.05,7.03,7.04,883050.0,7.04,7.05,7.03,7.04,883050.0
2017-07-28 11:00:00,7.03,7.04,7.02,7.03,779450.0,7.03,7.04,7.02,7.03,779450.0
2017-07-28 11:05:00,7.02,7.02,7.01,7.01,784200.0,7.02,7.02,7.01,7.01,784200.0
2017-07-28 11:10:00,7.02,7.02,7.01,7.01,695850.0,7.02,7.02,7.01,7.01,695850.0
2017-07-28 11:15:00,7.01,7.02,7.01,7.01,492950.0,7.01,7.02,7.01,7.01,492950.0
2017-07-28 11:20:00,7.01,7.02,7.0,7.0,1049900.0,7.01,7.02,7.0,7.0,1049900.0
2017-07-28 11:25:00,7.0,7.01,7.0,7.01,443150.0,7.0,7.01,7.0,7.01,443150.0
2017-07-28 11:30:00,7.01,7.01,7.0,7.01,652550.0,7.01,7.01,7.0,7.01,652550.0
2017-07-28 11:35:00,7.0,7.01,7.0,7.01,464250.0,7.0,7.01,7.0,7.01,464250.0
2017-07-28 11:40:00,7.01,7.01,7.0,7.01,853550.0,7.01,7.01,7.0,7.01,853550.0
2017-07-28 11:45:00,7.01,7.03,7.01,7.02,796150.0,7.01,7.03,7.01,7.02,796150.0
2017-07-28 11:50:00,7.02,7.04,7.01,7.03,747200.0,7.02,7.04,7.01,7.03,747200.0
2017-07-28 11:55:00,7.03,7.04,7.02,7.03,787500.0,7.03,7.04,7.02,7.03,787500.0
2017-07-28 12:00:00,7.03,7.04,7.01,7.03,481050.0,7.03,7.04,7.01,7.03,481050.0
2017-07-28 12:05:00,7.03,7.05,7.03,7.04,1289500.0,7.03,7.05,7.03,7.04,1289500.0
2017-07-28 12:10:00,7.04,7.05,7.02,7.02,347500.0,7.04,7.05,7.02,7.02,347500.0
2017-07-28 12:15:00,7.03,7.03,7.01,7.02,345750.0,7.03,7.03,7.01,7.02,345750.0
2017-07-28 12:20:00,7.02,7.03,7.02,7.02,185300.0,7.02,7.03,7.02,7.02,185300.0
2017-07-28 12:25:00,7.02,7.03,7.01,7.02,485600.0,7.02,7.03,7.01,7.02,485600.0
2017-07-28 12:30:00,7.02,7.02,7.01,7.01,690900.0,7.02,7.02,7.01,7.01,690900.0
2017-07-28 12:35:00,7.01,7.02,7.01,7.01,210000.0,7.01,7.02,7.01,7.01,210000.0
2017-07-28 12:40:00,7.01,7.01,6.99,6.99,577100.0,7.01,7.01,6.99,6.99,577100.0
2017-07-28 12:45:00,7.0,7.01,7.0,7.01,266800.0,7.0,7.01,7.0,7.01,266800.0
2017-07-28 12:50:00,7.01,7.01,7.0,7.0,424600.0,7.01,7.01,7.0,7.0,424600.0
2017-07-28 12:55:00,7.0,7.01,6.99,7.0,408800.0,7.0,7.01,6.99,7.0,408800.0
2017-07-28 13:00:00,7.0,7.0,6.98,7.0,713150.0,7.0,7.0,6.98,7.0,713150.0
2017-07-28 13:05:00,7.0,7.0,6.99,6.99,283150.0,7.0,7.0,6.99,6.99,283150.0
2017-07-28 13:10:00,6.99,7.0,6.99,6.99,364950.0,6.99,7.0,6.99,6.99,364950.0
2017-07-28 13:15:00,7.0,7.0,6.99,7.0,670700.0,7.0,7.0,6.99,7.0,670700.0
2017-07-28 13:20:00,7.0,7.01,7.0,7.01,718600.0,7.0,7.01,7.0,7.01,718600.0
2017-07-28 13:25:00,7.01,7.01,7.0,7.01,334250.0,7.01,7.01,7.0,7.01,334250.0
2017-07-28 13:30:00,7.01,7.01,7.0,7.01,377650.0,7.01,7.01,7.0,7.01,377650.0
2017-07-28 13:35:00,7.01,7.02,7.0,7.0,770450.0,7.01,7.02,7.0,7.0,770450.0
2017-07-28 13:40:00,7.0,7.01,7.0,7.01,300000.0,7.0,7.01,7.0,7.01,300000.0
2017-07-28 13:45:00,7.0,7.01,7.0,7.0,266800.0,7.0,7.01,7.0,7.0,266800.0
2017-07-28 13:50:00,7.01,7.01,6.99,6.99,710900.0,7.01,7.01,6.99,6.99,710900.0
2017-07-28 13:55:00,6.99,7.01,6.99,7.01,709150.0,6.99,7.01,6.99,7.01,709150.0
2017-07-28 14:00:00,7.0,7.01,7.0,7.0,621700.0,7.0,7.01,7.0,7.0,621700.0
2017-07-28 14:05:00,7.0,7.0,6.99,6.99,426500.0,7.0,7.0,6.99,6.99,426500.0
2017-07-28 14:10:00,6.99,7.0,6.99,7.0,393950.0,6.99,7.0,6.99,7.0,393950.0
2017-07-28 14:15:00,6.99,7.0,6.98,6.99,586200.0,6.99,7.0,6.98,6.99,586200.0
2017-07-28 14:20:00,6.99,7.0,6.99,7.0,394300.0,6.99,7.0,6.99,7.0,394300.0
2017-07-28 14:25:00,7.0,7.0,6.99,6.99,1089400.0,7.0,7.0,6.99,6.99,1089400.0
2017-07-28 14:30:00,6.99,7.0,6.99,7.0,426350.0,6.99,7.0,6.99,7.0,426350.0
2017-07-28 14:35:00,6.99,7.0,6.99,6.99,455800.0,6.99,7.0,6.99,6.99,455800.0
2017-07-28 14:40:00,6.99,7.0,6.99,6.99,459250.0,6.99,7.0,6.99,6.99,459250.0
2017-07-28 14:45:00,6.99,7.0,6.99,6.99,253650.0,6.99,7.0,6.99,6.99,253650.0
2017-07-28 14:50:00,6.99,7.0,6.99,7.0,520800.0,6.99,7.0,6.99,7.0,520800.0
2017-07-28 14:55:00,7.0,7.0,6.99,7.0,316250.0,7.0,7.0,6.99,7.0,316250.0
2017-07-28 15:00:00,6.99,7.0,6.99,7.0,970500.0,6.99,7.0,6.99,7.0,970500.0
2017-07-28 15:05:00,7.0,7.01,7.0,7.01,956400.0,7.0,7.01,7.0,7.01,956400.0
2017-07-28 15:10:00,7.01,7.03,7.0,7.02,1069550.0,7.01,7.03,7.0,7.02,1069550.0
2017-07-28 15:15:00,7.02,7.02,7.01,7.02,707750.0,7.02,7.02,7.01,7.02,707750.0
2017-07-28 15:20:00,7.02,7.02,7.01,7.02,446800.0,7.02,7.02,7.01,7.02,446800.0
2017-07-28 15:25:00,7.02,7.02,7.01,7.02,834200.0,7.02,7.02,7.01,7.02,834200.0
2017-07-28 15:30:00,7.02,7.02,7.01,7.02,817050.0,7.02,7.02,7.01,7.02,817050.0
2017-07-28 15:35:00,7.01,7.02,7.01,7.01,848350.0,7.01,7.02,7.01,7.01,848350.0
2017-07-28 15:40:00,7.01,7.01,7.01,7.01,1028000.0,7.01,7.01,7.01,7.01,1028000.0
2017-07-28 15:45:00,7.01,7.01,7.01,7.01,1759050.0,7.01,7.01,7.01,7.01,1759050.0
2017-07-28 15:50:00,7.01,7.01,7.01,7.01,1206050.0,7.01,7.01,7.01,7.01,1206050.0
2017-07-28 15:55:00,7.01,7.02,7.01,7.01,3808700.0,7.01,7.02,7.01,7.01,3808700.0
2017-07-31 09:30:00,7.03,7.06,7.01,7.01,1778150.0,7.03,7.06,7.01,7.01,1778150.0
2017-07-31 09:35:00,7.01,7.01,6.96,6.98,1335650.0,7.01,7.01,6.96,6.98,1335650.0
2017-07-31 09:40:00,6.98,7.01,6.97,7.01,1222050.0,6.98,7.01,6.97,7.01,1222050.0
2017-07-31 09:45:00,7.0,7.0,6.94,6.95,1005950.0,7.0,7.0,6.94,6.95,1005950.0
2017-07-31 09:50:00,6.96,6.96,6.93,6.96,921250.0,6.96,6.96,6.93,6.96,921250.0
2017-07-31 09:55:00,6.96,6.97,6.94,6.94,897250.0,6.96,6.97,6.94,6.94,897250.0
2017-07-31 10:00:00,6.95,6.95,6.92,6.93,1399650.0,6.95,6.95,6.92,6.93,1399650.0
2017-07-31 10:05:00,6.93,6.93,6.91,6.93,2256700.0,6.93,6.93,6.91,6.93,2256700.0
2017-07-31 10:10:00,6.92,6.92,6.9,6.91,1279950.0,6.92,6.92,6.9,6.91,1279950.0
2017-07-31 10:15:00,6.91,6.91,6.89,6.9,877550.0,6.91,6.91,6.89,6.9,877550.0
2017-07-31 10:20:00,6.9,6.92,6.9,6.91,1072150.0,6.9,6.92,6.9,6.91,1072150.0
2017-07-31 10:25:00,6.91,6.91,6.9,6.9,329750.0,6.91,6.91,6.9,6.9,329750.0
2017-07-31 10:30:00,6.91,6.93,6.91,6.91,824500.0,6.91,6.93,6.91,6.91,824500.0
2017-07-31 10:35:00,6.92,6.92,6.92,6.92,337500.0,6.92,6.92,6.92,6.92,337500.0
2017-07-31 10:40:00,6.92,6.92,6.91,6.91,115000.0,6.92,6.92,6.91,6.91,115000.0
2017-07-31 10:45:00,6.91,6.91,6.89,6.9,537550.0,6.91,6.91,6.89,6.9,537550.0
2017-07-31 10:50:00,6.9,6.91,6.9,6.91,740000.0,6.9,6.91,6.9,6.91,740000.0
2017-07-31 10:55:00,6.91,6.93,6.9,6.92,775450.0,6.91,6.93,6.9,6.92,775450.0
2017-07-31 11:00:00,6.92,6.93,6.92,6.92,393000.0,6.92,6.93,6.92,6.92,393000.0
2017-07-31 11:05:00,6.92,6.92,6.91,6.91,493800.0,6.92,6.92,6.91,6.91,493800.0
2017-07-31 11:10:00,6.91,6.92,6.91,6.91,240550.0,6.91,6.92,6.91,6.91,240550.0
2017-07-31 11:15:00,6.91,6.92,6.91,6.91,225600.0,6.91,6.92,6.91,6.91,225600.0
2017-07-31 11:20:00,6.91,6.92,6.91,6.91,243250.0,6.91,6.92,6.91,6.91,243250.0
2017-07-31 11:25:00,6.92,6.92,6.91,6.91,677500.0,6.92,6.92,6.91,6.91,677500.0
2017-07-31 11:30:00,6.91,6.92,6.91,6.92,122100.0,6.91,6.92,6.91,6.92,122100.0
2017-07-31 11:35:00,6.92,6.92,6.91,6.92,152500.0,6.92,6.92,6.91,6.92,152500.0
2017-07-31 11:40:00,6.91,6.92,6.91,6.92,376750.0,6.91,6.92,6.91,6.92,376750.0
2017-07-31 11:45:00,6.92,6.93,6.92,6.92,206250.0,6.92,6.93,6.92,6.92,206250.0
2017-07-31 11:50:00,6.92,6.92,6.91,6.92,140000.0,6.92,6.92,6.91,6.92,140000.0
2017-07-31 11:55:00,6.91,6.92,6.91,6.91,214950.0,6.91,6.92,6.91,6.91,214950.0
2017-07-31 12:00:00,6.91,6.91,6.9,6.91,385800.0,6.91,6.91,6.9,6.91,385800.0
2017-07-31 12:05:00,6.91,6.91,6.9,6.91,279150.0,6.91,6.91,6.9,6.91,279150.0
2017-07-31 12:10:00,6.9,6.9,6.88,6.88,596850.0,6.9,6.9,6.88,6.88,596850.0
2017-07-31 12:15:00,6.88,6.88,6.87,6.88,567000.0,6.88,6.88,6.87,6.88,567000.0
2017-07-31 12:20:00,6.88,6.88,6.88,6.88,211650.0,6.88,6.88,6.88,6.88,211650.0
2017-07-31 12:25:00,6.88,6.89,6.88,6.88,384950.0,6.88,6.89,6.88,6.88,384950.0
2017-07-31 12:30:00,6.88,6.88,6.88,6.88,427200.0,6.88,6.88,6.88,6.88,427200.0
2017-07-31 12:35:00,6.88,6.88,6.86,6.86,438500.0,6.88,6.88,6.86,6.86,438500.0
2017-07-31 12:40:00,6.87,6.87,6.85,6.85,716100.0,6.87,6.87,6.85,6.85,716100.0
2017-07-31 12:45:00,6.86,6.87,6.86,6.86,172750.0,6.86,6.87,6.86,6.86,172750.0
2017-07-31 12:50:00,6.86,6.86,6.85,6.86,222250.0,6.86,6.86,6.85,6.86,222250.0
2017-07-31 12:55:00,6.86,6.87,6.86,6.87,512350.0,6.86,6.87,6.86,6.87,512350.0
2017-07-31 13:00:00,6.87,6.88,6.87,6.87,163500.0,6.87,6.88,6.87,6.87,163500.0
2017-07-31 13:05:00,6.87,6.87,6.86,6.86,205000.0,6.87,6.87,6.86,6.86,205000.0
2017-07-31 13:10:00,6.86,6.86,6.86,6.86,230350.0,6.86,6.86,6.86,6.86,230350.0
2017-07-31 13:15:00,6.86,6.87,6.86,6.87,919100.0,6.86,6.87,6.86,6.87,919100.0
2017-07-31 13:20:00,6.87,6.87,6.85,6.85,312500.0,6.87,6.87,6.85,6.85,312500.0
2017-07-31 13:25:00,6.86,6.86,6.84,6.85,572050.0,6.86,6.86,6.84,6.85,572050.0
2017-07-31 13:30:00,6.85,6.85,6.85,6.85,296550.0,6.85,6.85,6.85,6.85,296550.0
2017-07-31 13:35:00,6.85,6.86,6.85,6.85,453850.0,6.85,6.86,6.85,6.85,453850.0
2017-07-31 13:40:00,6.85,6.85,6.84,6.85,270000.0,6.85,6.85,6.84,6.85,270000.0
2017-07-31 13:45:00,6.85,6.85,6.84,6.85,232500.0,6.85,6.85,6.84,6.85,232500.0
2017-07-31 13:50:00,6.85,6.85,6.84,6.85,227750.0,6.85,6.85,6.84,6.85,227750.0
2017-07-31 13:55:00,6.85,6.86,6.85,6.86,374650.0,6.85,6.86,6.85,6.86,374650.0
2017-07-31 14:00:00,6.86,6.86,6.85,6.86,190000.0,6.86,6.86,6.85,6.86,190000.0
2017-07-31 14:05:00,6.86,6.86,6.85,6.86,1546750.0,6.86,6.86,6.85,6.86,1546750.0
2017-07-31 14:10:00,6.85,6.86,6.84,6.86,409300.0,6.85,6.86,6.84,6.86,409300.0
2017-07-31 14:15:00,6.86,6.86,6.85,6.86,230850.0,6.86,6.86,6.85,6.86,230850.0
2017-07-31 14:20:00,6.85,6.85,6.85,6.85,156850.0,6.85,6.85,6.85,6.85,156850.0
2017-07-31 14:25:00,6.85,6.87,6.85,6.86,225050.0,6.85,6.87,6.85,6.86,225050.0
2017-07-31 14:30:00,6.86,6.86,6.86,6.86,170500.0,6.86,6.86,6.86,6.86,170500.0
2017-07-31 14:35:00,6.86,6.86,6.85,6.85,170700.0,6.86,6.86,6.85,6.85,170700.0
2017-07-31 14:40:00,6.85,6.86,6.85,6.85,221750.0,6.85,6.86,6.85,6.85,221750.0
2017-07-31 14:45:00,6.85,6.86,6.85,6.86,331800.0,6.85,6.86,6.85,6.86,331800.0
2017-07-31 14:50:00,6.86,6.86,6.85,6.86,330250.0,6.86,6.86,6.85,6.86,330250.0
2017-07-31 14:55:00,6.86,6.86,6.85,6.86,240900.0,6.86,6.86,6.85,6.86,240900.0
2017-07-31 15:00:00,6.86,6.86,6.86,6.86,231900.0,6.86,6.86,6.86,6.86,231900.0
2017-07-31 15:05:00,6.86,6.86,6.86,6.86,800750.0,6.86,6.86,6.86,6.86,800750.0
2017-07-31 15:10:00,6.86,6.86,6.85,6.86,375850.0,6.86,6.86,6.85,6.86,375850.0
2017-07-31 15:15:00,6.86,6.86,6.85,6.86,288200.0,6.86,6.86,6.85,6.86,288200.0
2017-07-31 15:20:00,6.86,6.87,6.85,6.86,715400.0,6.86,6.87,6.85,6.86,715400.0
2017-07-31 15:25:00,6.86,6.86,6.85,6.86,243100.0,6.86,6.86,6.85,6.86,243100.0
2017-07-31 15:30:00,6.86,6.87,6.86,6.86,292200.0,6.86,6.87,6.86,6.86,292200.0
2017-07-31 15:35:00,6.86,6.88,6.86,6.87,875850.0,6.86,6.88,6.86,6.87,875850.0
2017-07-31 15:40:00,6.88,6.88,6.87,6.88,880150.0,6.88,6.88,6.87,6.88,880150.0
2017-07-31 15:45:00,6.88,6.88,6.87,6.88,732200.0,6.88,6.88,6.87,6.88,732200.0
2017-07-31 15:50:00,6.88,6.89,6.87,6.87,1892750.0,6.88,6.89,6.87,6.87,1892750.0
2017-07-31 15:55:00,6.87,6.88,6.87,6.87,3262350.0,6.87,6.88,6.87,6.87,3262350.0
2017-08-01 09:30:00,6.88,6.9,6.84,6.85,1367250.0,6.88,6.9,6.84,6.85,1367250.0
2017-08-01 09:35:00,6.85,6.85,6.82,6.82,1326450.0,6.85,6.85,6.82,6.82,1326450.0
2017-08-01 09:40:00,6.83,6.87,6.82,6.85,890550.0,6.83,6.87,6.82,6.85,890550.0
2017-08-01 09:45:00,6.86,6.89,6.86,6.87,947300.0,6.86,6.89,6.86,6.87,947300.0
2017-08-01 09:50:00,6.87,6.87,6.84,6.85,264500.0,6.87,6.87,6.84,6.85,264500.0
2017-08-01 09:55:00,6.85,6.85,6.82,6.83,467050.0,6.85,6.85,6.82,6.83,467050.0
2017-08-01 10:00:00,6.83,6.84,6.83,6.83,500750.0,6.83,6.84,6.83,6.83,500750.0
2017-08-01 10:05:00,6.84,6.84,6.83,6.83,839150.0,6.84,6.84,6.83,6.83,839150.0
2017-08-01 10:10:00,6.83,6.85,6.83,6.84,446500.0,6.83,6.85,6.83,6.84,446500.0
2017-08-01 10:15:00,6.84,6.85,6.84,6.84,224600.0,6.84,6.85,6.84,6.84,224600.0
2017-08-01 10:20:00,6.84,6.84,6.83,6.83,209800.0,6.84,6.84,6.83,6.83,209800.0
2017-08-01 10:25:00,6.83,6.83,6.81,6.82,637400.0,6.83,6.83,6.81,6.82,637400.0
2017-08-01 10:30:00,6.82,6.85,6.82,6.85,539100.0,6.82,6.85,6.82,6.85,539100.0
2017-08-01 10:35:00,6.84,6.87,6.84,6.85,512150.0,6.84,6.87,6.84,6.85,512150.0
2017-08-01 10:40:00,6.84,6.86,6.84,6.85,237050.0,6.84,6.86,6.84,6.85,237050.0
2017-08-01 10:45:00,6.85,6.86,6.85,6.86,195750.0,6.85,6.86,6.85,6.86,195750.0
2017-08-01 10:50:00,6.86,6.86,6.85,6.85,322350.0,6.86,6.86,6.85,6.85,322350.0
2017-08-01 10:55:00,6.85,6.85,6.84,6.85,354050.0,6.85,6.85,6.84,6.85,354050.0
2017-08-01 11:00:00,6.86,6.87,6.86,6.86,270000.0,6.86,6.87,6.86,6.86,270000.0
2017-08-01 11:05:00,6.85,6.86,6.84,6.85,263500.0,6.85,6.86,6.84,6.85,263500.0
2017-08-01 11:10:00,6.85,6.88,6.85,6.87,960200.0,6.85,6.88,6.85,6.87,960200.0
2017-08-01 11:15:00,6.87,6.88,6.86,6.87,230000.0,6.87,6.88,6.86,6.87,230000.0
2017-08-01 11:20:00,6.87,6.87,6.86,6.86,169450.0,6.87,6.87,6.86,6.86,169450.0
2017-08-01 11:25:00,6.87,6.87,6.86,6.87,430000.0,6.87,6.87,6.86,6.87,430000.0
2017-08-01 11:30:00,6.87,6.88,6.86,6.87,525000.0,6.87,6.88,6.86,6.87,525000.0
2017-08-01 11:35:00,6.87,6.88,6.87,6.88,821700.0,6.87,6.88,6.87,6.88,821700.0
2017-08-01 11:40:00,6.88,6.89,6.87,6.89,1423550.0,6.88,6.89,6.87,6.89,1423550.0
2017-08-01 11:45:00,6.88,6.95,6.88,6.95,2444000.0,6.88,6.95,6.88,6.95,2444000.0
2017-08-01 11:50:00,6.95,6.95,6.92,6.94,578150.0,6.95,6.95,6.92,6.94,578150.0
2017-08-01 11:55:00,6.94,6.95,6.93,6.93,391850.0,6.94,6.95,6.93,6.93,391850.0
2017-08-01 12:00:00,6.93,6.94,6.93,6.94,485350.0,6.93,6.94,6.93,6.94,485350.0
2017-08-01 12:05:00,6.94,6.95,6.94,6.94,380000.0,6.94,6.95,6.94,6.94,380000.0
2017-08-01 12:10:00,6.93,6.94,6.93,6.94,661050.0,6.93,6.94,6.93,6.94,661050.0
2017-08-01 12:15:00,6.93,6.94,6.93,6.94,110950.0,6.93,6.94,6.93,6.94,110950.0
2017-08-01 12:20:00,6.93,6.94,6.93,6.93,266500.0,6.93,6.94,6.93,6.93,266500.0
2017-08-01 12:25:00,6.93,6.93,6.92,6.93,544450.0,6.93,6.93,6.92,6.93,544450.0
2017-08-01 12:30:00,6.93,6.93,6.92,6.92,324850.0,6.93,6.93,6.92,6.92,324850.0
2017-08-01 12:35:00,6.92,6.92,6.91,6.92,200150.0,6.92,6.92,6.91,6.92,200150.0
2017-08-01 12:40:00,6.92,6.92,6.91,6.91,148650.0,6.92,6.92,6.91,6.91,148650.0
2017-08-01 12:45:00,6.91,6.92,6.91,6.92,249900.0,6.91,6.92,6.91,6.92,249900.0
2017-08-01 12:50:00,6.91,6.92,6.91,6.92,117650.0,6.91,6.92,6.91,6.92,117650.0
2017-08-01 12:55:00,6.92,6.92,6.91,6.92,140000.0,6.92,6.92,6.91,6.92,140000.0
2017-08-01 13:00:00,6.91,6.92,6.91,6.91,156450.0,6.91,6.92,6.91,6.91,156450.0
2017-08-01 13:05:00,6.91,6.92,6.91,6.92,56800.0,6.91,6.92,6.91,6.92,56800.0
2017-08-01 13:10:00,6.91,6.92,6.91,6.92,227950.0,6.91,6.92,6.91,6.92,227950.0
2017-08-01 13:15:00,6.92,6.92,6.92,6.92,345450.0,6.92,6.92,6.92,6.92,345450.0
2017-08-01 13:20:00,6.92,6.92,6.91,6.92,250800.0,6.92,6.92,6.91,6.92,250800.0
2017-08-01 13:25:00,6.92,6.92,6.91,6.91,172150.0,6.92,6.92,6.91,6.91,172150.0
2017-08-01 13:30:00,6.91,6.92,6.9,6.91,213100.0,6.91,6.92,6.9,6.91,213100.0
2017-08-01 13:35:00,6.9,6.91,6.9,6.91,115100.0,6.9,6.91,6.9,6.91,115100.0
2017-08-01 13:40:00,6.91,6.91,6.9,6.91,124800.0,6.91,6.91,6.9,6.91,124800.0
2017-08-01 13:45:00,6.91,6.91,6.9,6.9,169250.0,6.91,6.91,6.9,6.9,169250.0
2017-08-01 13:50:00,6.91,6.92,6.9,6.91,195000.0,6.91,6.92,6.9,6.91,195000.0
2017-08-01 13:55:00,6.91,6.91,6.91,6.91,50000.0,6.91,6.91,6.91,6.91,50000.0
2017-08-01 14:00:00,6.92,6.92,6.91,6.91,171500.0,6.92,6.92,6.91,6.91,171500.0
2017-08-01 14:05:00,6.92,6.93,6.91,6.93,1031000.0,6.92,6.93,6.91,6.93,1031000.0
2017-08-01 14:10:00,6.93,6.93,6.93,6.93,212000.0,6.93,6.93,6.93,6.93,212000.0
2017-08-01 14:15:00,6.93,6.94,6.93,6.94,220000.0,6.93,6.94,6.93,6.94,220000.0
2017-08-01 14:20:00,6.93,6.94,6.93,6.93,218750.0,6.93,6.94,6.93,6.93,218750.0
2017-08-01 14:25:00,6.93,6.94,6.93,6.94,363600.0,6.93,6.94,6.93,6.94,363600.0
2017-08-01 14:30:00,6.93,6.95,6.93,6.94,560700.0,6.93,6.95,6.93,6.94,560700.0
2017-08-01 14:35:00,6.95,6.95,6.94,6.94,390400.0,6.95,6.95,6.94,6.94,390400.0
2017-08-01 14:40:00,6.94,6.95,6.94,6.95,246750.0,6.94,6.95,6.94,6.95,246750.0
2017-08-01 14:45:00,6.95,6.95,6.94,6.94,115000.0,6.95,6.95,6.94,6.94,115000.0
2017-08-01 14:50:00,6.94,6.95,6.93,6.94,448600.0,6.94,6.95,6.93,6.94,448600.0
2017-08-01 14:55:00,6.94,6.94,6.93,6.94,101000.0,6.94,6.94,6.93,6.94,101000.0
2017-08-01 15:00:00,6.94,6.95,6.94,6.94,274600.0,6.94,6.95,6.94,6.94,274600.0
2017-08-01 15:05:00,6.93,6.94,6.93,6.94,170750.0,6.93,6.94,6.93,6.94,170750.0
2017-08-01 15:10:00,6.94,6.94,6.93,6.93,230600.0,6.94,6.94,6.93,6.93,230600.0
2017-08-01 15:15:00,6.93,6.93,6.93,6.93,233100.0,6.93,6.93,6.93,6.93,233100.0
2017-08-01 15:20:00,6.93,6.94,6.93,6.94,200000.0,6.93,6.94,6.93,6.94,200000.0
2017-08-01 15:25:00,6.94,6.94,6.93,6.94,464250.0,6.94,6.94,6.93,6.94,464250.0
2017-08-01 15:30:00,6.94,6.94,6.93,6.93,392150.0,6.94,6.94,6.93,6.93,392150.0
2017-08-01 15:35:00,6.93,6.94,6.93,6.94,403300.0,6.93,6.94,6.93,6.94,403300.0
2017-08-01 15:40:00,6.94,6.94,6.93,6.94,521750.0,6.94,6.94,6.93,6.94,521750.0
2017-08-01 15:45:00,6.93,6.94,6.93,6.93,394750.0,6.93,6.94,6.93,6.93,394750.0
2017-08-01 15:50:00,6.93,6.95,6.93,6.95,640150.0,6.93,6.95,6.93,6.95,640150.0
2017-08-01 15:55:00,6.95,6.95,6.94,6.94,1458800.0,6.95,6.95,6.94,6.94,1458800.0
2017-08-02 09:30:00,6.96,7.0,6.92,7.0,2288850.0,6.96,7.0,6.92,7.0,2288850.0
2017-08-02 09:35:00,6.99,7.03,6.98,7.0,1399950.0,6.99,7.03,6.98,7.0,1399950.0
2017-08-02 09:40:00,7.0,7.0,6.95,6.96,1571850.0,7.0,7.0,6.95,6.96,1571850.0
2017-08-02 09:45:00,6.96,6.97,6.95,6.97,555550.0,6.96,6.97,6.95,6.97,555550.0
2017-08-02 09:50:00,6.96,6.97,6.95,6.96,296850.0,6.96,6.97,6.95,6.96,296850.0
2017-08-02 09:55:00,6.96,6.97,6.95,6.96,619100.0,6.96,6.97,6.95,6.96,619100.0
2017-08-02 10:00:00,6.96,6.96,6.95,6.96,481550.0,6.96,6.96,6.95,6.96,481550.0
2017-08-02 10:05:00,6.96,6.97,6.96,6.96,438650.0,6.96,6.97,6.96,6.96,438650.0
2017-08-02 10:10:00,6.96,6.96,6.95,6.96,376650.0,6.96,6.96,6.95,6.96,376650.0
2017-08-02 10:15:00,6.96,6.96,6.95,6.95,503750.0,6.96,6.96,6.95,6.95,503750.0
2017-08-02 10:20:00,6.95,6.95,6.94,6.95,256250.0,6.95,6.95,6.94,6.95,256250.0
2017-08-02 10:25:00,6.95,6.95,6.94,6.94,754550.0,6.95,6.95,6.94,6.94,754550.0
2017-08-02 10:30:00,6.94,6.98,6.94,6.98,636550.0,6.94,6.98,6.94,6.98,636550.0
2017-08-02 10:35:00,6.97,6.97,6.96,6.96,219550.0,6.97,6.97,6.96,6.96,219550.0
2017-08-02 10:40:00,6.97,6.97,6.94,6.95,350150.0,6.97,6.97,6.94,6.95,350150.0
2017-08-02 10:45:00,6.94,6.95,6.94,6.95,586700.0,6.94,6.95,6.94,6.95,586700.0
2017-08-02 10:50:00,6.94,6.96,6.94,6.95,316300.0,6.94,6.96,6.94,6.95,316300.0
2017-08-02 10:55:00,6.94,6.95,6.93,6.94,336200.0,6.94,6.95,6.93,6.94,336200.0
2017-08-02 11:00:00,6.94,6.95,6.93,6.94,508900.0,6.94,6.95,6.93,6.94,508900.0
2017-08-02 11:05:00,6.94,6.95,6.93,6.94,169850.0,6.94,6.95,6.93,6.94,169850.0
2017-08-02 11:10:00,6.94,6.96,6.93,6.95,659700.0,6.94,6.96,6.93,6.95,659700.0
2017-08-02 11:15:00,6.94,6.96,6.94,6.96,237450.0,6.94,6.96,6.94,6.96,237450.0
2017-08-02 11:20:00,6.96,6.97,6.96,6.97,149500.0,6.96,6.97,6.96,6.97,149500.0
2017-08-02 11:25:00,6.97,6.97,6.96,6.96,310500.0,6.97,6.97,6.96,6.96,310500.0
2017-08-02 11:30:00,6.96,6.97,6.96,6.96,593600.0,6.96,6.97,6.96,6.96,593600.0
2017-08-02 11:35:00,6.96,6.97,6.96,6.96,578200.0,6.96,6.97,6.96,6.96,578200.0
2017-08-02 11:40:00,6.96,6.96,6.96,6.96,67150.0,6.96,6.96,6.96,6.96,67150.0
2017-08-02 11:45:00,6.96,6.96,6.96,6.96,263250.0,6.96,6.96,6.96,6.96,263250.0
2017-08-02 11:50:00,6.96,6.96,6.95,6.96,218750.0,6.96,6.96,6.95,6.96,218750.0
2017-08-02 11:55:00,6.96,6.97,6.95,6.96,564500.0,6.96,6.97,6.95,6.96,564500.0
2017-08-02 12:00:00,6.96,6.96,6.96,6.96,40000.0,6.96,6.96,6.96,6.96,40000.0
2017-08-02 12:05:00,6.96,6.96,6.96,6.96,92000.0,6.96,6.96,6.96,6.96,92000.0
2017-08-02 12:10:00,6.96,6.97,6.95,6.96,458500.0,6.96,6.97,6.95,6.96,458500.0
2017-08-02 12:15:00,6.96,6.97,6.96,6.97,811100.0,6.96,6.97,6.96,6.97,811100.0
2017-08-02 12:20:00,6.97,6.97,6.96,6.97,50000.0,6.97,6.97,6.96,6.97,50000.0
2017-08-02 12:25:00,6.97,6.97,6.97,6.97,267500.0,6.97,6.97,6.97,6.97,267500.0
2017-08-02 12:30:00,6.97,6.98,6.97,6.97,322350.0,6.97,6.98,6.97,6.97,322350.0
2017-08-02 12:35:00,6.97,6.99,6.96,6.98,441300.0,6.97,6.99,6.96,6.98,441300.0
2017-08-02 12:40:00,6.98,6.98,6.97,6.98,138800.0,6.98,6.98,6.97,6.98,138800.0
2017-08-02 12:45:00,6.98,6.99,6.97,6.98,306500.0,6.98,6.99,6.97,6.98,306500.0
2017-08-02 12:50:00,6.98,6.98,6.97,6.98,299900.0,6.98,6.98,6.97,6.98,299900.0
2017-08-02 12:55:00,6.98,6.98,6.98,6.98,65000.0,6.98,6.98,6.98,6.98,65000.0
2017-08-02 13:00:00,6.98,6.98,6.97,6.97,160000.0,6.98,6.98,6.97,6.97,160000.0
2017-08-02 13:05:00,6.98,6.98,6.98,6.98,208250.0,6.98,6.98,6.98,6.98,208250.0
2017-08-02 13:10:00,6.98,6.99,6.98,6.99,237350.0,6.98,6.99,6.98,6.99,237350.0
2017-08-02 13:15:00,6.99,6.99,6.98,6.99,155800.0,6.99,6.99,6.98,6.99,155800.0
2017-08-02 13:20:00,6.99,6.99,6.98,6.98,125000.0,6.99,6.99,6.98,6.98,125000.0
2017-08-02 13:25:00,6.98,6.99,6.98,6.98,220000.0,6.98,6.99,6.98,6.98,220000.0
2017-08-02 13:30:00,6.98,6.99,6.98,6.98,68550.0,6.98,6.99,6.98,6.98,68550.0
2017-08-02 13:35:00,6.98,7.0,6.98,6.99,460950.0,6.98,7.0,6.98,6.99,460950.0
2017-08-02 13:40:00,6.99,7.0,6.99,7.0,256950.0,6.99,7.0,6.99,7.0,256950.0
2017-08-02 13:45:00,7.0,7.0,6.99,7.0,468900.0,7.0,7.0,6.99,7.0,468900.0
2017-08-02 13:50:00,7.0,7.0,7.0,7.0,440350.0,7.0,7.0,7.0,7.0,440350.0
2017-08-02 13:55:00,7.0,7.01,7.0,7.0,450450.0,7.0,7.01,7.0,7.0,450450.0
2017-08-02 14:00:00,7.0,7.02,7.0,7.02,438250.0,7.0,7.02,7.0,7.02,438250.0
2017-08-02 14:05:00,7.02,7.04,7.01,7.03,620700.0,7.02,7.04,7.01,7.03,620700.0
2017-08-02 14:10:00,7.03,7.03,7.0,7.02,468700.0,7.03,7.03,7.0,7.02,468700.0
2017-08-02 14:15:00,7.02,7.02,7.01,7.01,338700.0,7.02,7.02,7.01,7.01,338700.0
2017-08-02 14:20:00,7.01,7.03,7.01,7.02,423050.0,7.01,7.03,7.01,7.02,423050.0
2017-08-02 14:25:00,7.02,7.02,7.01,7.02,932400.0,7.02,7.02,7.01,7.02,932400.0
2017-08-02 14:30:00,7.02,7.03,7.01,7.02,606350.0,7.02,7.03,7.01,7.02,606350.0
2017-08-02 14:35:00,7.02,7.03,7.01,7.01,269750.0,7.02,7.03,7.01,7.01,269750.0
2017-08-02 14:40:00,7.02,7.03,7.02,7.02,410400.0,7.02,7.03,7.02,7.02,410400.0
2017-08-02 14:45:00,7.02,7.03,7.02,7.02,292800.0,7.02,7.03,7.02,7.02,292800.0
2017-08-02 14:50:00,7.02,7.03,7.01,7.02,255000.0,7.02,7.03,7.01,7.02,255000.0
2017-08-02 14:55:00,7.02,7.03,7.02,7.03,380850.0,7.02,7.03,7.02,7.03,380850.0
2017-08-02 15:00:00,7.03,7.03,7.02,7.03,160000.0,7.03,7.03,7.02,7.03,160000.0
2017-08-02 15:05:00,7.03,7.03,7.02,7.02,381900.0,7.03,7.03,7.02,7.02,381900.0
2017-08-02 15:10:00,7.02,7.02,7.01,7.01,405000.0,7.02,7.02,7.01,7.01,405000.0
2017-08-02 15:15:00,7.01,7.01,7.01,7.01,315800.0,7.01,7.01,7.01,7.01,315800.0
2017-08-02 15:20:00,7.01,7.01,7.0,7.01,337750.0,7.01,7.01,7.0,7.01,337750.0
2017-08-02 15:25:00,7.0,7.01,7.0,7.01,283750.0,7.0,7.01,7.0,7.01,283750.0
2017-08-02 15:30:00,7.01,7.01,7.0,7.01,379850.0,7.01,7.01,7.0,7.01,379850.0
2017-08-02 15:35:00,7.01,7.01,7.0,7.0,810550.0,7.01,7.01,7.0,7.0,810550.0
2017-08-02 15:40:00,7.0,7.03,7.0,7.03,952800.0,7.0,7.03,7.0,7.03,952800.0
2017-08-02 15:45:00,7.02,7.05,7.02,7.04,1789200.0,7.02,7.05,7.02,7.04,1789200.0
2017-08-02 15:50:00,7.04,7.04,7.03,7.03,1241000.0,7.04,7.04,7.03,7.03,1241000.0
2017-08-02 15:55:00,7.03,7.03,7.02,7.02,2863700.0,7.03,7.03,7.02,7.02,2863700.0
2017-08-03 09:30:00,7.04,7.04,7.01,7.03,611600.0,7.04,7.04,7.01,7.03,611600.0
2017-08-03 09:35:00,7.04,7.08,7.03,7.08,2033200.0,7.04,7.08,7.03,7.08,2033200.0
2017-08-03 09:40:00,7.08,7.11,7.06,7.09,1807750.0,7.08,7.11,7.06,7.09,1807750.0
2017-08-03 09:45:00,7.09,7.1,7.07,7.09,619600.0,7.09,7.1,7.07,7.09,619600.0
2017-08-03 09:50:00,7.09,7.09,7.05,7.05,463600.0,7.09,7.09,7.05,7.05,463600.0
2017-08-03 09:55:00,7.05,7.06,7.04,7.06,280100.0,7.05,7.06,7.04,7.06,280100.0
2017-08-03 10:00:00,7.07,7.09,7.06,7.09,660000.0,7.07,7.09,7.06,7.09,660000.0
2017-08-03 10:05:00,7.09,7.09,7.07,7.08,1188800.0,7.09,7.09,7.07,7.08,1188800.0
2017-08-03 10:10:00,7.08,7.09,7.06,7.07,502350.0,7.08,7.09,7.06,7.07,502350.0
2017-08-03 10:15:00,7.07,7.08,7.07,7.07,204100.0,7.07,7.08,7.07,7.07,204100.0
2017-08-03 10:20:00,7.07,7.07,7.05,7.06,437700.0,7.07,7.07,7.05,7.06,437700.0
2017-08-03 10:25:00,7.06,7.07,7.05,7.06,430150.0,7.06,7.07,7.05,7.06,430150.0
2017-08-03 10:30:00,7.06,7.07,7.06,7.07,180000.0,7.06,7.07,7.06,7.07,180000.0
2017-08-03 10:35:00,7.07,7.07,7.05,7.06,380000.0,7.07,7.07,7.05,7.06,380000.0
2017-08-03 10:40:00,7.06,7.08,7.06,7.08,414700.0,7.06,7.08,7.06,7.08,414700.0
2017-08-03 10:45:00,7.07,7.07,7.06,7.06,210750.0,7.07,7.07,7.06,7.06,210750.0
2017-08-03 10:50:00,7.07,7.07,7.07,7.07,177000.0,7.07,7.07,7.07,7.07,177000.0
2017-08-03 10:55:00,7.07,7.07,7.06,7.07,110000.0,7.07,7.07,7.06,7.07,110000.0
2017-08-03 11:00:00,7.07,7.07,7.05,7.06,300700.0,7.07,7.07,7.05,7.06,300700.0
2017-08-03 11:05:00,7.06,7.06,7.05,7.05,410100.0,7.06,7.06,7.05,7.05,410100.0
2017-08-03 11:10:00,7.05,7.06,7.05,7.05,242000.0,7.05,7.06,7.05,7.05,242000.0
2017-08-03 11:15:00,7.05,7.05,7.03,7.04,316400.0,7.05,7.05,7.03,7.04,316400.0
2017-08-03 11:20:00,7.03,7.05,7.03,7.04,424700.0,7.03,7.05,7.03,7.04,424700.0
2017-08-03 11:25:00,7.04,7.04,7.03,7.03,137500.0,7.04,7.04,7.03,7.03,137500.0
2017-08-03 11:30:00,7.03,7.03,7.0,7.01,402100.0,7.03,7.03,7.0,7.01,402100.0
2017-08-03 11:35:00,7.01,7.05,7.0,7.04,272800.0,7.01,7.05,7.0,7.04,272800.0
2017-08-03 11:40:00,7.04,7.06,7.04,7.05,292650.0,7.04,7.06,7.04,7.05,292650.0
2017-08-03 11:45:00,7.05,7.05,7.03,7.04,190200.0,7.05,7.05,7.03,7.04,190200.0
2017-08-03 11:50:00,7.03,7.04,7.03,7.04,97500.0,7.03,7.04,7.03,7.04,97500.0
2017-08-03 11:55:00,7.04,7.04,7.02,7.03,382250.0,7.04,7.04,7.02,7.03,382250.0
2017-08-03 12:00:00,7.03,7.03,7.02,7.02,213200.0,7.03,7.03,7.02,7.02,213200.0
2017-08-03 12:05:00,7.02,7.03,7.02,7.02,95000.0,7.02,7.03,7.02,7.02,95000.0
2017-08-03 12:10:00,7.02,7.04,7.02,7.04,94250.0,7.02,7.04,7.02,7.04,94250.0
2017-08-03 12:15:00,7.03,7.04,7.02,7.03,209750.0,7.03,7.04,7.02,7.03,209750.0
2017-08-03 12:20:00,7.03,7.04,7.03,7.04,405700.0,7.03,7.04,7.03,7.04,405700.0
2017-08-03 12:25:00,7.04,7.04,7.02,7.03,185900.0,7.04,7.04,7.02,7.03,185900.0
2017-08-03 12:30:00,7.03,7.03,7.02,7.03,411400.0,7.03,7.03,7.02,7.03,411400.0
2017-08-03 12:35:00,7.03,7.04,7.02,7.03,310750.0,7.03,7.04,7.02,7.03,310750.0
2017-08-03 12:40:00,7.03,7.03,7.03,7.03,95000.0,7.03,7.03,7.03,7.03,95000.0
2017-08-03 12:45:00,7.03,7.03,7.02,7.02,259250.0,7.03,7.03,7.02,7.02,259250.0
2017-08-03 12:50:00,7.02,7.03,7.02,7.02,125000.0,7.02,7.03,7.02,7.02,125000.0
2017-08-03 12:55:00,7.03,7.03,7.02,7.03,116000.0,7.03,7.03,7.02,7.03,116000.0
2017-08-03 13:00:00,7.03,7.03,7.02,7.02,182500.0,7.03,7.03,7.02,7.02,182500.0
2017-08-03 13:05:00,7.02,7.03,7.02,7.02,215400.0,7.02,7.03,7.02,7.02,215400.0
2017-08-03 13:10:00,7.02,7.02,6.99,7.0,424600.0,7.02,7.02,6.99,7.0,424600.0
2017-08-03 13:15:00,7.0,7.0,6.99,6.99,290000.0,7.0,7.0,6.99,6.99,290000.0
2017-08-03 13:20:00,6.99,6.99,6.98,6.99,440900.0,6.99,6.99,6.98,6.99,440900.0
2017-08-03 13:25:00,6.99,6.99,6.98,6.99,113350.0,6.99,6.99,6.98,6.99,113350.0
2017-08-03 13:30:00,6.99,6.99,6.98,6.98,200000.0,6.99,6.99,6.98,6.98,200000.0
2017-08-03 13:35:00,6.98,6.98,6.97,6.98,231350.0,6.98,6.98,6.97,6.98,231350.0
2017-08-03 13:40:00,6.98,6.99,6.98,6.98,191200.0,6.98,6.99,6.98,6.98,191200.0
2017-08-03 13:45:00,6.99,6.99,6.98,6.98,238200.0,6.99,6.99,6.98,6.98,238200.0
2017-08-03 13:50:00,6.98,6.99,6.97,6.98,195300.0,6.98,6.99,6.97,6.98,195300.0
2017-08-03 13:55:00,6.99,7.0,6.98,7.0,234200.0,6.99,7.0,6.98,7.0,234200.0
2017-08-03 14:00:00,7.0,7.0,6.99,6.99,236800.0,7.0,7.0,6.99,6.99,236800.0
2017-08-03 14:05:00,6.99,6.99,6.97,6.98,283350.0,6.99,6.99,6.97,6.98,283350.0
2017-08-03 14:10:00,6.97,6.99,6.97,6.98,500000.0,6.97,6.99,6.97,6.98,500000.0
2017-08-03 14:15:00,6.98,6.98,6.97,6.98,318950.0,6.98,6.98,6.97,6.98,318950.0
2017-08-03 14:20:00,6.98,6.99,6.98,6.99,563900.0,6.98,6.99,6.98,6.99,563900.0
2017-08-03 14:25:00,6.99,6.99,6.98,6.99,487050.0,6.99,6.99,6.98,6.99,487050.0
2017-08-03 14:30:00,6.99,7.0,6.99,7.0,290550.0,6.99,7.0,6.99,7.0,290550.0
2017-08-03 14:35:00,7.0,7.0,6.99,6.99,190000.0,7.0,7.0,6.99,6.99,190000.0
2017-08-03 14:40:00,7.0,7.0,6.98,6.98,251250.0,7.0,7.0,6.98,6.98,251250.0
2017-08-03 14:45:00,6.97,6.98,6.97,6.97,269150.0,6.97,6.98,6.97,6.97,269150.0
2017-08-03 14:50:00,6.97,6.97,6.97,6.97,415250.0,6.97,6.97,6.97,6.97,415250.0
2017-08-03 14:55:00,6.97,6.97,6.96,6.96,417650.0,6.97,6.97,6.96,6.96,417650.0
2017-08-03 15:00:00,6.96,6.97,6.95,6.95,373800.0,6.96,6.97,6.95,6.95,373800.0
2017-08-03 15:05:00,6.95,6.96,6.95,6.96,279250.0,6.95,6.96,6.95,6.96,279250.0
2017-08-03 15:10:00,6.96,6.96,6.95,6.95,259400.0,6.96,6.96,6.95,6.95,259400.0
2017-08-03 15:15:00,6.96,6.96,6.94,6.94,597550.0,6.96,6.96,6.94,6.94,597550.0
2017-08-03 15:20:00,6.94,6.94,6.92,6.93,587250.0,6.94,6.94,6.92,6.93,587250.0
2017-08-03 15:25:00,6.93,6.94,6.91,6.93,1348100.0,6.93,6.94,6.91,6.93,1348100.0
2017-08-03 15:30:00,6.93,6.93,6.92,6.93,460800.0,6.93,6.93,6.92,6.93,460800.0
2017-08-03 15:35:00,6.92,6.93,6.92,6.93,375150.0,6.92,6.93,6.92,6.93,375150.0
2017-08-03 15:40:00,6.93,6.93,6.92,6.92,730600.0,6.93,6.93,6.92,6.92,730600.0
2017-08-03 15:45:00,6.93,6.93,6.92,6.92,577050.0,6.93,6.93,6.92,6.92,577050.0
2017-08-03 15:50:00,6.93,6.93,6.91,6.91,803900.0,6.93,6.93,6.91,6.91,803900.0
2017-08-03 15:55:00,6.91,6.92,6.9,6.91,2705050.0,6.91,6.92,6.9,6.91,2705050.0
2017-08-04 09:30:00,6.89,6.89,6.83,6.83,2205800.0,6.89,6.89,6.83,6.83,2205800.0
2017-08-04 09:35:00,6.84,6.89,6.84,6.88,725300.0,6.84,6.89,6.84,6.88,725300.0
2017-08-04 09:40:00,6.88,6.9,6.86,6.87,591950.0,6.88,6.9,6.86,6.87,591950.0
2017-08-04 09:45:00,6.87,6.87,6.85,6.87,515000.0,6.87,6.87,6.85,6.87,515000.0
2017-08-04 09:50:00,6.86,6.86,6.84,6.85,575200.0,6.86,6.86,6.84,6.85,575200.0
2017-08-04 09:55:00,6.85,6.86,6.85,6.85,454200.0,6.85,6.86,6.85,6.85,454200.0
2017-08-04 10:00:00,6.85,6.85,6.82,6.82,1006350.0,6.85,6.85,6.82,6.82,1006350.0
2017-08-04 10:05:00,6.82,6.83,6.8,6.81,2291700.0,6.82,6.83,6.8,6.81,2291700.0
2017-08-04 10:10:00,6.81,6.81,6.78,6.8,1693900.0,6.81,6.81,6.78,6.8,1693900.0
2017-08-04 10:15:00,6.8,6.82,6.8,6.82,736050.0,6.8,6.82,6.8,6.82,736050.0
2017-08-04 10:20:00,6.82,6.85,6.81,6.84,808850.0,6.82,6.85,6.81,6.84,808850.0
2017-08-04 10:25:00,6.84,6.87,6.84,6.86,892650.0,6.84,6.87,6.84,6.86,892650.0
2017-08-04 10:30:00,6.87,6.87,6.85,6.85,233800.0,6.87,6.87,6.85,6.85,233800.0
2017-08-04 10:35:00,6.85,6.86,6.84,6.85,255050.0,6.85,6.86,6.84,6.85,255050.0
2017-08-04 10:40:00,6.84,6.85,6.83,6.83,310650.0,6.84,6.85,6.83,6.83,310650.0
2017-08-04 10:45:00,6.83,6.84,6.83,6.84,230650.0,6.83,6.84,6.83,6.84,230650.0
2017-08-04 10:50:00,6.83,6.84,6.83,6.83,218300.0,6.83,6.84,6.83,6.83,218300.0
2017-08-04 10:55:00,6.84,6.85,6.83,6.85,291800.0,6.84,6.85,6.83,6.85,291800.0
2017-08-04 11:00:00,6.85,6.85,6.83,6.83,324500.0,6.85,6.85,6.83,6.83,324500.0
2017-08-04 11:05:00,6.83,6.83,6.81,6.81,260800.0,6.83,6.83,6.81,6.81,260800.0
2017-08-04 11:10:00,6.81,6.83,6.81,6.82,692500.0,6.81,6.83,6.81,6.82,692500.0
2017-08-04 11:15:00,6.82,6.83,6.82,6.83,300000.0,6.82,6.83,6.82,6.83,300000.0
2017-08-04 11:20:00,6.83,6.83,6.82,6.82,266600.0,6.83,6.83,6.82,6.82,266600.0
2017-08-04 11:25:00,6.82,6.83,6.82,6.82,537950.0,6.82,6.83,6.82,6.82,537950.0
2017-08-04 11:30:00,6.83,6.83,6.82,6.82,37500.0,6.83,6.83,6.82,6.82,37500.0
2017-08-04 11:35:00,6.82,6.83,6.82,6.83,129400.0,6.82,6.83,6.82,6.83,129400.0
2017-08-04 11:40:00,6.84,6.84,6.82,6.83,364500.0,6.84,6.84,6.82,6.83,364500.0
2017-08-04 11:45:00,6.83,6.84,6.83,6.84,90000.0,6.83,6.84,6.83,6.84,90000.0
2017-08-04 11:50:00,6.84,6.84,6.83,6.84,198000.0,6.84,6.84,6.83,6.84,198000.0
2017-08-04 11:55:00,6.83,6.84,6.83,6.84,111550.0,6.83,6.84,6.83,6.84,111550.0
2017-08-04 12:00:00,6.85,6.85,6.84,6.84,45000.0,6.85,6.85,6.84,6.84,45000.0
2017-08-04 12:05:00,6.84,6.85,6.84,6.85,180650.0,6.84,6.85,6.84,6.85,180650.0
2017-08-04 12:10:00,6.85,6.87,6.85,6.86,151350.0,6.85,6.87,6.85,6.86,151350.0
2017-08-04 12:15:00,6.86,6.86,6.84,6.86,573050.0,6.86,6.86,6.84,6.86,573050.0
2017-08-04 12:20:00,6.86,6.86,6.86,6.86,502450.0,6.86,6.86,6.86,6.86,502450.0
2017-08-04 12:25:00,6.86,6.86,6.86,6.86,183800.0,6.86,6.86,6.86,6.86,183800.0
2017-08-04 12:30:00,6.86,6.87,6.86,6.87,123650.0,6.86,6.87,6.86,6.87,123650.0
2017-08-04 12:35:00,6.86,6.86,6.86,6.86,121800.0,6.86,6.86,6.86,6.86,121800.0
2017-08-04 12:40:00,6.86,6.87,6.86,6.87,107200.0,6.86,6.87,6.86,6.87,107200.0
2017-08-04 12:45:00,6.87,6.87,6.86,6.86,112800.0,6.87,6.87,6.86,6.86,112800.0
2017-08-04 12:50:00,6.86,6.87,6.86,6.87,99200.0,6.86,6.87,6.86,6.87,99200.0
2017-08-04 12:55:00,6.87,6.87,6.86,6.86,73500.0,6.87,6.87,6.86,6.86,73500.0
2017-08-04 13:00:00,6.87,6.88,6.86,6.87,238750.0,6.87,6.88,6.86,6.87,238750.0
2017-08-04 13:05:00,6.87,6.87,6.87,6.87,95300.0,6.87,6.87,6.87,6.87,95300.0
2017-08-04 13:10:00,6.86,6.87,6.86,6.86,194500.0,6.86,6.87,6.86,6.86,194500.0
2017-08-04 13:15:00,6.87,6.87,6.86,6.87,242400.0,6.87,6.87,6.86,6.87,242400.0
2017-08-04 13:20:00,6.87,6.88,6.87,6.88,112200.0,6.87,6.88,6.87,6.88,112200.0
2017-08-04 13:25:00,6.87,6.87,6.87,6.87,90000.0,6.87,6.87,6.87,6.87,90000.0
2017-08-04 13:30:00,6.87,6.87,6.87,6.87,116750.0,6.87,6.87,6.87,6.87,116750.0
2017-08-04 13:35:00,6.87,6.87,6.86,6.86,137050.0,6.87,6.87,6.86,6.86,137050.0
2017-08-04 13:40:00,6.86,6.87,6.86,6.86,138250.0,6.86,6.87,6.86,6.86,138250.0
2017-08-04 13:45:00,6.87,6.87,6.86,6.86,40000.0,6.87,6.87,6.86,6.86,40000.0
2017-08-04 13:50:00,6.86,6.87,6.86,6.86,81600.0,6.86,6.87,6.86,6.86,81600.0
2017-08-04 13:55:00,6.87,6.87,6.86,6.86,17250.0,6.87,6.87,6.86,6.86,17250.0
2017-08-04 14:00:00,6.87,6.87,6.86,6.87,142400.0,6.87,6.87,6.86,6.87,142400.0
2017-08-04 14:05:00,6.87,6.87,6.86,6.86,35000.0,6.87,6.87,6.86,6.86,35000.0
2017-08-04 14:10:00,6.87,6.87,6.86,6.87,30000.0,6.87,6.87,6.86,6.87,30000.0
2017-08-04 14:15:00,6.86,6.87,6.86,6.86,126250.0,6.86,6.87,6.86,6.86,126250.0
2017-08-04 14:20:00,6.86,6.87,6.86,6.87,356800.0,6.86,6.87,6.86,6.87,356800.0
2017-08-04 14:25:00,6.86,6.87,6.86,6.86,526100.0,6.86,6.87,6.86,6.86,526100.0
2017-08-04 14:30:00,6.87,6.87,6.86,6.87,87500.0,6.87,6.87,6.86,6.87,87500.0
2017-08-04 14:35:00,6.87,6.88,6.87,6.88,278500.0,6.87,6.88,6.87,6.88,278500.0
2017-08-04 14:40:00,6.87,6.88,6.87,6.88,59600.0,6.87,6.88,6.87,6.88,59600.0
2017-08-04 14:45:00,6.87,6.88,6.87,6.88,317800.0,6.87,6.88,6.87,6.88,317800.0
2017-08-04 14:50:00,6.88,6.89,6.88,6.88,261850.0,6.88,6.89,6.88,6.88,261850.0
2017-08-04 14:55:00,6.88,6.88,6.88,6.88,112800.0,6.88,6.88,6.88,6.88,112800.0
2017-08-04 15:00:00,6.88,6.88,6.88,6.88,130000.0,6.88,6.88,6.88,6.88,130000.0
2017-08-04 15:05:00,6.88,6.9,6.88,6.9,310000.0,6.88,6.9,6.88,6.9,310000.0
2017-08-04 15:10:00,6.9,6.9,6.89,6.9,537150.0,6.9,6.9,6.89,6.9,537150.0
2017-08-04 15:15:00,6.9,6.91,6.9,6.91,248500.0,6.9,6.91,6.9,6.91,248500.0
2017-08-04 15:20:00,6.91,6.91,6.89,6.89,447900.0,6.91,6.91,6.89,6.89,447900.0
2017-08-04 15:25:00,6.89,6.89,6.88,6.89,208450.0,6.89,6.89,6.88,6.89,208450.0
2017-08-04 15:30:00,6.89,6.89,6.89,6.89,320350.0,6.89,6.89,6.89,6.89,320350.0
2017-08-04 15:35:00,6.89,6.89,6.88,6.89,638950.0,6.89,6.89,6.88,6.89,638950.0
2017-08-04 15:40:00,6.89,6.89,6.88,6.88,434450.0,6.89,6.89,6.88,6.88,434450.0
2017-08-04 15:45:00,6.89,6.89,6.88,6.89,980750.0,6.89,6.89,6.88,6.89,980750.0
2017-08-04 15:50:00,6.89,6.89,6.88,6.89,744350.0,6.89,6.89,6.88,6.89,744350.0
2017-08-04 15:55:00,6.88,6.89,6.88,6.89,2145200.0,6.88,6.89,6.88,6.89,2145200.0
2017-08-07 09:30:00,6.91,6.91,6.88,6.89,442850.0,6.91,6.91,6.88,6.89,442850.0
2017-08-07 09:35:00,6.9,6.91,6.89,6.91,720850.0,6.9,6.91,6.89,6.91,720850.0
2017-08-07 09:40:00,6.91,6.91,6.89,6.89,364800.0,6.91,6.91,6.89,6.89,364800.0
2017-08-07 09:45:00,6.89,6.89,6.86,6.86,489400.0,6.89,6.89,6.86,6.86,489400.0
2017-08-07 09:50:00,6.86,6.86,6.83,6.83,647500.0,6.86,6.86,6.83,6.83,647500.0
2017-08-07 09:55:00,6.84,6.85,6.83,6.84,689150.0,6.84,6.85,6.83,6.84,689150.0
2017-08-07 10:00:00,6.84,6.84,6.81,6.82,796850.0,6.84,6.84,6.81,6.82,796850.0
2017-08-07 10:05:00,6.83,6.84,6.83,6.83,344150.0,6.83,6.84,6.83,6.83,344150.0
2017-08-07 10:10:00,6.83,6.83,6.8,6.8,778000.0,6.83,6.83,6.8,6.8,778000.0
2017-08-07 10:15:00,6.8,6.81,6.8,6.8,911600.0,6.8,6.81,6.8,6.8,911600.0
2017-08-07 10:20:00,6.81,6.82,6.81,6.81,274700.0,6.81,6.82,6.81,6.81,274700.0
2017-08-07 10:25:00,6.82,6.82,6.8,6.8,332500.0,6.82,6.82,6.8,6.8,332500.0
2017-08-07 10:30:00,6.8,6.81,6.79,6.79,599650.0,6.8,6.81,6.79,6.79,599650.0
2017-08-07 10:35:00,6.79,6.8,6.75,6.76,2179850.0,6.79,6.8,6.75,6.76,2179850.0
2017-08-07 10:40:00,6.76,6.76,6.74,6.76,2200750.0,6.76,6.76,6.74,6.76,2200750.0
2017-08-07 10:45:00,6.75,6.79,6.75,6.77,631150.0,6.75,6.79,6.75,6.77,631150.0
2017-08-07 10:50:00,6.77,6.78,6.75,6.77,578150.0,6.77,6.78,6.75,6.77,578150.0
2017-08-07 10:55:00,6.77,6.78,6.76,6.78,373200.0,6.77,6.78,6.76,6.78,373200.0
2017-08-07 11:00:00,6.78,6.79,6.78,6.78,465000.0,6.78,6.79,6.78,6.78,465000.0
2017-08-07 11:05:00,6.79,6.79,6.78,6.78,175000.0,6.79,6.79,6.78,6.78,175000.0
2017-08-07 11:10:00,6.78,6.79,6.77,6.79,234900.0,6.78,6.79,6.77,6.79,234900.0
2017-08-07 11:15:00,6.79,6.79,6.79,6.79,177550.0,6.79,6.79,6.79,6.79,177550.0
2017-08-07 11:20:00,6.79,6.8,6.79,6.79,155050.0,6.79,6.8,6.79,6.79,155050.0
2017-08-07 11:25:00,6.79,6.8,6.79,6.8,141000.0,6.79,6.8,6.79,6.8,141000.0
2017-08-07 11:30:00,6.8,6.8,6.79,6.79,65450.0,6.8,6.8,6.79,6.79,65450.0
2017-08-07 11:35:00,6.8,6.8,6.79,6.79,460650.0,6.8,6.8,6.79,6.79,460650.0
2017-08-07 11:40:00,6.79,6.79,6.79,6.79,137300.0,6.79,6.79,6.79,6.79,137300.0
2017-08-07 11:45:00,6.79,6.8,6.79,6.8,160400.0,6.79,6.8,6.79,6.8,160400.0
2017-08-07 11:50:00,6.8,6.81,6.8,6.81,568600.0,6.8,6.81,6.8,6.81,568600.0
2017-08-07 11:55:00,6.8,6.81,6.79,6.79,347150.0,6.8,6.81,6.79,6.79,347150.0
2017-08-07 12:00:00,6.8,6.8,6.8,6.8,225600.0,6.8,6.8,6.8,6.8,225600.0
2017-08-07 12:05:00,6.8,6.8,6.79,6.79,270300.0,6.8,6.8,6.79,6.79,270300.0
2017-08-07 12:10:00,6.79,6.79,6.79,6.79,186350.0,6.79,6.79,6.79,6.79,186350.0
2017-08-07 12:15:00,6.79,6.79,6.79,6.79,329400.0,6.79,6.79,6.79,6.79,329400.0
2017-08-07 12:20:00,6.79,6.79,6.78,6.79,136750.0,6.79,6.79,6.78,6.79,136750.0
2017-08-07 12:25:00,6.79,6.79,6.78,6.78,194150.0,6.79,6.79,6.78,6.78,194150.0
2017-08-07 12:30:00,6.78,6.79,6.78,6.78,380000.0,6.78,6.79,6.78,6.78,380000.0
2017-08-07 12:35:00,6.78,6.78,6.77,6.77,282950.0,6.78,6.78,6.77,6.77,282950.0
2017-08-07 12:40:00,6.77,6.77,6.77,6.77,260900.0,6.77,6.77,6.77,6.77,260900.0
2017-08-07 12:45:00,6.77,6.78,6.77,6.78,216250.0,6.77,6.78,6.77,6.78,216250.0
2017-08-07 12:50:00,6.78,6.79,6.78,6.79,187850.0,6.78,6.79,6.78,6.79,187850.0
2017-08-07 12:55:00,6.78,6.79,6.78,6.79,50000.0,6.78,6.79,6.78,6.79,50000.0
2017-08-07 13:00:00,6.79,6.79,6.77,6.77,464150.0,6.79,6.79,6.77,6.77,464150.0
2017-08-07 13:05:00,6.77,6.77,6.76,6.76,360800.0,6.77,6.77,6.76,6.76,360800.0
2017-08-07 13:10:00,6.76,6.77,6.76,6.76,405150.0,6.76,6.77,6.76,6.76,405150.0
2017-08-07 13:15:00,6.76,6.76,6.76,6.76,142600.0,6.76,6.76,6.76,6.76,142600.0
2017-08-07 13:20:00,6.76,6.77,6.76,6.77,364850.0,6.76,6.77,6.76,6.77,364850.0
2017-08-07 13:25:00,6.77,6.78,6.77,6.78,247500.0,6.77,6.78,6.77,6.78,247500.0
2017-08-07 13:30:00,6.78,6.78,6.77,6.77,80000.0,6.78,6.78,6.77,6.77,80000.0
2017-08-07 13:35:00,6.77,6.77,6.76,6.76,318950.0,6.77,6.77,6.76,6.76,318950.0
2017-08-07 13:40:00,6.76,6.77,6.76,6.77,273000.0,6.76,6.77,6.76,6.77,273000.0
2017-08-07 13:45:00,6.77,6.77,6.77,6.77,95000.0,6.77,6.77,6.77,6.77,95000.0
2017-08-07 13:50:00,6.77,6.77,6.75,6.75,543750.0,6.77,6.77,6.75,6.75,543750.0
2017-08-07 13:55:00,6.76,6.77,6.76,6.76,391850.0,6.76,6.77,6.76,6.76,391850.0
2017-08-07 14:00:00,6.76,6.77,6.76,6.77,164450.0,6.76,6.77,6.76,6.77,164450.0
2017-08-07 14:05:00,6.77,6.77,6.75,6.76,549450.0,6.77,6.77,6.75,6.76,549450.0
2017-08-07 14:10:00,6.77,6.77,6.76,6.76,220050.0,6.77,6.77,6.76,6.76,220050.0
2017-08-07 14:15:00,6.76,6.77,6.76,6.77,120000.0,6.76,6.77,6.76,6.77,120000.0
2017-08-07 14:20:00,6.77,6.77,6.75,6.75,424350.0,6.77,6.77,6.75,6.75,424350.0
2017-08-07 14:25:00,6.75,6.76,6.75,6.76,585200.0,6.75,6.76,6.75,6.76,585200.0
2017-08-07 14:30:00,6.76,6.76,6.75,6.75,272000.0,6.76,6.76,6.75,6.75,272000.0
2017-08-07 14:35:00,6.75,6.75,6.75,6.75,253800.0,6.75,6.75,6.75,6.75,253800.0
2017-08-07 14:40:00,6.75,6.75,6.74,6.74,864450.0,6.75,6.75,6.74,6.74,864450.0
2017-08-07 14:45:00,6.75,6.76,6.75,6.76,370900.0,6.75,6.76,6.75,6.76,370900.0
2017-08-07 14:50:00,6.76,6.77,6.76,6.77,335050.0,6.76,6.77,6.76,6.77,335050.0
2017-08-07 14:55:00,6.76,6.78,6.76,6.78,233500.0,6.76,6.78,6.76,6.78,233500.0
2017-08-07 15:00:00,6.78,6.79,6.77,6.79,428250.0,6.78,6.79,6.77,6.79,428250.0
2017-08-07 15:05:00,6.79,6.8,6.79,6.8,352150.0,6.79,6.8,6.79,6.8,352150.0
2017-08-07 15:10:00,6.8,6.8,6.79,6.79,636700.0,6.8,6.8,6.79,6.79,636700.0
2017-08-07 15:15:00,6.79,6.8,6.79,6.79,245050.0,6.79,6.8,6.79,6.79,245050.0
2017-08-07 15:20:00,6.79,6.8,6.79,6.8,226150.0,6.79,6.8,6.79,6.8,226150.0
2017-08-07 15:25:00,6.79,6.81,6.79,6.8,956250.0,6.79,6.81,6.79,6.8,956250.0
2017-08-07 15:30:00,6.81,6.81,6.8,6.8,349900.0,6.81,6.81,6.8,6.8,349900.0
2017-08-07 15:35:00,6.8,6.8,6.79,6.79,450250.0,6.8,6.8,6.79,6.79,450250.0
2017-08-07 15:40:00,6.79,6.8,6.79,6.8,492650.0,6.79,6.8,6.79,6.8,492650.0
2017-08-07 15:45:00,6.8,6.8,6.79,6.79,419800.0,6.8,6.8,6.79,6.79,419800.0
2017-08-07 15:50:00,6.79,6.8,6.78,6.79,818700.0,6.79,6.8,6.78,6.79,818700.0
2017-08-07 15:55:00,6.79,6.79,6.78,6.79,1706550.0,6.79,6.79,6.78,6.79,1706550.0
2017-08-08 09:30:00,6.77,6.78,6.74,6.76,831950.0,6.77,6.78,6.74,6.76,831950.0
2017-08-08 09:35:00,6.76,6.77,6.74,6.74,1347650.0,6.76,6.77,6.74,6.74,1347650.0
2017-08-08 09:40:00,6.74,6.75,6.73,6.74,563350.0,6.74,6.75,6.73,6.74,563350.0
2017-08-08 09:45:00,6.74,6.75,6.74,6.74,584250.0,6.74,6.75,6.74,6.74,584250.0
2017-08-08 09:50:00,6.74,6.75,6.72,6.73,807600.0,6.74,6.75,6.72,6.73,807600.0
2017-08-08 09:55:00,6.73,6.74,6.71,6.71,937450.0,6.73,6.74,6.71,6.71,937450.0
2017-08-08 10:00:00,6.71,6.72,6.7,6.7,1622850.0,6.71,6.72,6.7,6.7,1622850.0
2017-08-08 10:05:00,6.69,6.7,6.67,6.68,1978250.0,6.69,6.7,6.67,6.68,1978250.0
2017-08-08 10:10:00,6.68,6.68,6.67,6.68,712350.0,6.68,6.68,6.67,6.68,712350.0
2017-08-08 10:15:00,6.67,6.69,6.67,6.68,1093250.0,6.67,6.69,6.67,6.68,1093250.0
2017-08-08 10:20:00,6.68,6.69,6.67,6.68,673000.0,6.68,6.69,6.67,6.68,673000.0
2017-08-08 10:25:00,6.67,6.68,6.67,6.68,588900.0,6.67,6.68,6.67,6.68,588900.0
2017-08-08 10:30:00,6.68,6.68,6.66,6.67,1557000.0,6.68,6.68,6.66,6.67,1557000.0
2017-08-08 10:35:00,6.67,6.67,6.65,6.66,1130600.0,6.67,6.67,6.65,6.66,1130600.0
2017-08-08 10:40:00,6.66,6.67,6.66,6.67,380800.0,6.66,6.67,6.66,6.67,380800.0
2017-08-08 10:45:00,6.67,6.68,6.67,6.68,932050.0,6.67,6.68,6.67,6.68,932050.0
2017-08-08 10:50:00,6.68,6.7,6.67,6.7,1156600.0,6.68,6.7,6.67,6.7,1156600.0
2017-08-08 10:55:00,6.7,6.7,6.69,6.69,365000.0,6.7,6.7,6.69,6.69,365000.0
2017-08-08 11:00:00,6.69,6.71,6.69,6.7,629600.0,6.69,6.71,6.69,6.7,629600.0
2017-08-08 11:05:00,6.7,6.73,6.7,6.72,688700.0,6.7,6.73,6.7,6.72,688700.0
2017-08-08 11:10:00,6.72,6.72,6.71,6.72,658350.0,6.72,6.72,6.71,6.72,658350.0
2017-08-08 11:15:00,6.72,6.72,6.71,6.72,257500.0,6.72,6.72,6.71,6.72,257500.0
2017-08-08 11:20:00,6.72,6.72,6.72,6.72,176750.0,6.72,6.72,6.72,6.72,176750.0
2017-08-08 11:25:00,6.72,6.73,6.72,6.72,490750.0,6.72,6.73,6.72,6.72,490750.0
2017-08-08 11:30:00,6.72,6.72,6.7,6.71,301100.0,6.72,6.72,6.7,6.71,301100.0
2017-08-08 11:35:00,6.71,6.71,6.7,6.71,1011900.0,6.71,6.71,6.7,6.71,1011900.0
2017-08-08 11:40:00,6.71,6.71,6.71,6.71,84600.0,6.71,6.71,6.71,6.71,84600.0
2017-08-08 11:45:00,6.71,6.71,6.71,6.71,135100.0,6.71,6.71,6.71,6.71,135100.0
2017-08-08 11:50:00,6.71,6.73,6.71,6.73,673450.0,6.71,6.73,6.71,6.73,673450.0
2017-08-08 11:55:00,6.73,6.75,6.73,6.74,583600.0,6.73,6.75,6.73,6.74,583600.0
2017-08-08 12:00:00,6.74,6.75,6.74,6.75,371600.0,6.74,6.75,6.74,6.75,371600.0
2017-08-08 12:05:00,6.75,6.75,6.74,6.74,348800.0,6.75,6.75,6.74,6.74,348800.0
2017-08-08 12:10:00,6.75,6.75,6.74,6.74,740000.0,6.75,6.75,6.74,6.74,740000.0
2017-08-08 12:15:00,6.74,6.75,6.74,6.75,455400.0,6.74,6.75,6.74,6.75,455400.0
2017-08-08 12:20:00,6.75,6.75,6.75,6.75,87450.0,6.75,6.75,6.75,6.75,87450.0
2017-08-08 12:25:00,6.75,6.77,6.75,6.77,427300.0,6.75,6.77,6.75,6.77,427300.0
2017-08-08 12:30:00,6.77,6.78,6.76,6.76,403700.0,6.77,6.78,6.76,6.76,403700.0
2017-08-08 12:35:00,6.76,6.76,6.76,6.76,227550.0,6.76,6.76,6.76,6.76,227550.0
2017-08-08 12:40:00,6.76,6.77,6.75,6.75,237500.0,6.76,6.77,6.75,6.75,237500.0
2017-08-08 12:45:00,6.76,6.76,6.74,6.75,242950.0,6.76,6.76,6.74,6.75,242950.0
2017-08-08 12:50:00,6.75,6.76,6.75,6.75,128000.0,6.75,6.76,6.75,6.75,128000.0
2017-08-08 12:55:00,6.75,6.76,6.74,6.75,376600.0,6.75,6.76,6.74,6.75,376600.0
2017-08-08 13:00:00,6.74,6.74,6.73,6.73,249200.0,6.74,6.74,6.73,6.73,249200.0
2017-08-08 13:05:00,6.74,6.74,6.73,6.73,115000.0,6.74,6.74,6.73,6.73,115000.0
2017-08-08 13:10:00,6.73,6.73,6.72,6.72,152500.0,6.73,6.73,6.72,6.72,152500.0
2017-08-08 13:15:00,6.72,6.73,6.72,6.73,80000.0,6.72,6.73,6.72,6.73,80000.0
2017-08-08 13:20:00,6.73,6.73,6.73,6.73,190250.0,6.73,6.73,6.73,6.73,190250.0
2017-08-08 13:25:00,6.72,6.72,6.71,6.71,260000.0,6.72,6.72,6.71,6.71,260000.0
2017-08-08 13:30:00,6.71,6.71,6.7,6.71,363250.0,6.71,6.71,6.7,6.71,363250.0
2017-08-08 13:35:00,6.71,6.72,6.7,6.71,336600.0,6.71,6.72,6.7,6.71,336600.0
2017-08-08 13:40:00,6.72,6.72,6.71,6.72,165000.0,6.72,6.72,6.71,6.72,165000.0
2017-08-08 13:45:00,6.72,6.72,6.7,6.71,204100.0,6.72,6.72,6.7,6.71,204100.0
2017-08-08 13:50:00,6.71,6.71,6.71,6.71,144500.0,6.71,6.71,6.71,6.71,144500.0
2017-08-08 13:55:00,6.71,6.71,6.71,6.71,55000.0,6.71,6.71,6.71,6.71,55000.0
2017-08-08 14:00:00,6.71,6.71,6.7,6.71,240950.0,6.71,6.71,6.7,6.71,240950.0
2017-08-08 14:05:00,6.71,6.72,6.71,6.72,112150.0,6.71,6.72,6.71,6.72,112150.0
2017-08-08 14:10:00,6.72,6.72,6.71,6.71,176900.0,6.72,6.72,6.71,6.71,176900.0
2017-08-08 14:15:00,6.71,6.71,6.71,6.71,40000.0,6.71,6.71,6.71,6.71,40000.0
2017-08-08 14:20:00,6.71,6.72,6.71,6.71,150000.0,6.71,6.72,6.71,6.71,150000.0
2017-08-08 14:25:00,6.71,6.73,6.71,6.73,80000.0,6.71,6.73,6.71,6.73,80000.0
2017-08-08 14:30:00,6.73,6.73,6.72,6.73,227500.0,6.73,6.73,6.72,6.73,227500.0
2017-08-08 14:35:00,6.73,6.73,6.72,6.72,291150.0,6.73,6.73,6.72,6.72,291150.0
2017-08-08 14:40:00,6.72,6.72,6.71,6.72,83500.0,6.72,6.72,6.71,6.72,83500.0
2017-08-08 14:45:00,6.72,6.72,6.72,6.72,66050.0,6.72,6.72,6.72,6.72,66050.0
2017-08-08 14:50:00,6.72,6.72,6.72,6.72,109700.0,6.72,6.72,6.72,6.72,109700.0
2017-08-08 14:55:00,6.72,6.72,6.71,6.71,98750.0,6.72,6.72,6.71,6.71,98750.0
2017-08-08 15:00:00,6.71,6.72,6.71,6.71,183300.0,6.71,6.72,6.71,6.71,183300.0
2017-08-08 15:05:00,6.7,6.71,6.7,6.71,215000.0,6.7,6.71,6.7,6.71,215000.0
2017-08-08 15:10:00,6.7,6.7,6.69,6.69,876700.0,6.7,6.7,6.69,6.69,876700.0
2017-08-08 15:15:00,6.69,6.69,6.69,6.69,313850.0,6.69,6.69,6.69,6.69,313850.0
2017-08-08 15:20:00,6.69,6.69,6.69,6.69,268250.0,6.69,6.69,6.69,6.69,268250.0
2017-08-08 15:25:00,6.69,6.69,6.68,6.68,604500.0,6.69,6.69,6.68,6.68,604500.0
2017-08-08 15:30:00,6.68,6.68,6.67,6.67,329400.0,6.68,6.68,6.67,6.67,329400.0
2017-08-08 15:35:00,6.68,6.68,6.67,6.67,702050.0,6.68,6.68,6.67,6.67,702050.0
2017-08-08 15:40:00,6.68,6.68,6.67,6.67,540400.0,6.68,6.68,6.67,6.67,540400.0
2017-08-08 15:45:00,6.67,6.67,6.66,6.67,826900.0,6.67,6.67,6.66,6.67,826900.0
2017-08-08 15:50:00,6.67,6.67,6.66,6.66,1206050.0,6.67,6.67,6.66,6.66,1206050.0
2017-08-08 15:55:00,6.66,6.67,6.66,6.67,2095300.0,6.66,6.67,6.66,6.67,2095300.0
2017-08-09 09:30:00,6.63,6.64,6.58,6.61,1932950.0,6.63,6.64,6.58,6.61,1932950.0
2017-08-09 09:35:00,6.6,6.65,6.6,6.65,802400.0,6.6,6.65,6.6,6.65,802400.0
2017-08-09 09:40:00,6.65,6.67,6.64,6.67,712500.0,6.65,6.67,6.64,6.67,712500.0
2017-08-09 09:45:00,6.67,6.69,6.67,6.68,872450.0,6.67,6.69,6.67,6.68,872450.0
2017-08-09 09:50:00,6.68,6.73,6.68,6.71,743000.0,6.68,6.73,6.68,6.71,743000.0
2017-08-09 09:55:00,6.71,6.72,6.7,6.71,248750.0,6.71,6.72,6.7,6.71,248750.0
2017-08-09 10:00:00,6.71,6.71,6.69,6.7,405700.0,6.71,6.71,6.69,6.7,405700.0
2017-08-09 10:05:00,6.7,6.71,6.7,6.71,465600.0,6.7,6.71,6.7,6.71,465600.0
2017-08-09 10:10:00,6.71,6.71,6.7,6.7,204700.0,6.71,6.71,6.7,6.7,204700.0
2017-08-09 10:15:00,6.7,6.72,6.7,6.7,255000.0,6.7,6.72,6.7,6.7,255000.0
2017-08-09 10:20:00,6.71,6.71,6.7,6.71,132850.0,6.71,6.71,6.7,6.71,132850.0
2017-08-09 10:25:00,6.7,6.71,6.69,6.7,242150.0,6.7,6.71,6.69,6.7,242150.0
2017-08-09 10:30:00,6.71,6.71,6.69,6.71,561000.0,6.71,6.71,6.69,6.71,561000.0
2017-08-09 10:35:00,6.71,6.71,6.69,6.71,335300.0,6.71,6.71,6.69,6.71,335300.0
2017-08-09 10:40:00,6.71,6.71,6.7,6.7,174950.0,6.71,6.71,6.7,6.7,174950.0
2017-08-09 10:45:00,6.7,6.7,6.7,6.7,10000.0,6.7,6.7,6.7,6.7,10000.0
2017-08-09 10:50:00,6.7,6.71,6.69,6.7,320000.0,6.7,6.71,6.69,6.7,320000.0
2017-08-09 10:55:00,6.7,6.71,6.7,6.7,101500.0,6.7,6.71,6.7,6.7,101500.0
2017-08-09 11:00:00,6.71,6.71,6.68,6.69,130000.0,6.71,6.71,6.68,6.69,130000.0
2017-08-09 11:05:00,6.7,6.7,6.67,6.67,124400.0,6.7,6.7,6.67,6.67,124400.0
2017-08-09 11:10:00,6.68,6.68,6.66,6.68,515250.0,6.68,6.68,6.66,6.68,515250.0
2017-08-09 11:15:00,6.68,6.68,6.66,6.66,130000.0,6.68,6.68,6.66,6.66,130000.0
2017-08-09 11:20:00,6.67,6.67,6.67,6.67,155800.0,6.67,6.67,6.67,6.67,155800.0
2017-08-09 11:25:00,6.67,6.68,6.66,6.68,201800.0,6.67,6.68,6.66,6.68,201800.0
2017-08-09 11:30:00,6.68,6.69,6.67,6.69,226950.0,6.68,6.69,6.67,6.69,226950.0
2017-08-09 11:35:00,6.69,6.69,6.68,6.69,155500.0,6.69,6.69,6.68,6.69,155500.0
2017-08-09 11:40:00,6.68,6.7,6.68,6.69,164700.0,6.68,6.7,6.68,6.69,164700.0
2017-08-09 11:45:00,6.69,6.69,6.69,6.69,74200.0,6.69,6.69,6.69,6.69,74200.0
2017-08-09 11:50:00,6.69,6.69,6.69,6.69,170000.0,6.69,6.69,6.69,6.69,170000.0
2017-08-09 11:55:00,6.69,6.7,6.68,6.69,272500.0,6.69,6.7,6.68,6.69,272500.0
2017-08-09 12:00:00,6.69,6.69,6.68,6.68,263800.0,6.69,6.69,6.68,6.68,263800.0
2017-08-09 12:05:00,6.69,6.69,6.68,6.69,45000.0,6.69,6.69,6.68,6.69,45000.0
2017-08-09 12:10:00,6.69,6.69,6.69,6.69,35000.0,6.69,6.69,6.69,6.69,35000.0
2017-08-09 12:15:00,6.69,6.69,6.69,6.69,85000.0,6.69,6.69,6.69,6.69,85000.0
2017-08-09 12:20:00,6.69,6.7,6.69,6.7,467500.0,6.69,6.7,6.69,6.7,467500.0
2017-08-09 12:25:00,6.7,6.71,6.7,6.71,140000.0,6.7,6.71,6.7,6.71,140000.0
2017-08-09 12:30:00,6.71,6.71,6.7,6.71,199150.0,6.71,6.71,6.7,6.71,199150.0
2017-08-09 12:35:00,6.71,6.71,6.71,6.71,143000.0,6.71,6.71,6.71,6.71,143000.0
2017-08-09 12:40:00,6.71,6.71,6.69,6.7,139600.0,6.71,6.71,6.69,6.7,139600.0
2017-08-09 12:45:00,6.7,6.7,6.68,6.68,46500.0,6.7,6.7,6.68,6.68,46500.0
2017-08-09 12:50:00,6.68,6.69,6.68,6.68,97500.0,6.68,6.69,6.68,6.68,97500.0
2017-08-09 12:55:00,6.68,6.68,6.68,6.68,60700.0,6.68,6.68,6.68,6.68,60700.0
2017-08-09 13:00:00,6.68,6.7,6.68,6.69,91250.0,6.68,6.7,6.68,6.69,91250.0
2017-08-09 13:05:00,6.69,6.7,6.69,6.69,20000.0,6.69,6.7,6.69,6.69,20000.0
2017-08-09 13:10:00,6.7,6.71,6.69,6.7,387500.0,6.7,6.71,6.69,6.7,387500.0
2017-08-09 13:15:00,6.7,6.7,6.69,6.7,98800.0,6.7,6.7,6.69,6.7,98800.0
2017-08-09 13:20:00,6.7,6.7,6.7,6.7,67800.0,6.7,6.7,6.7,6.7,67800.0
2017-08-09 13:25:00,6.7,6.71,6.7,6.71,217350.0,6.7,6.71,6.7,6.71,217350.0
2017-08-09 13:30:00,6.71,6.71,6.7,6.71,140000.0,6.71,6.71,6.7,6.71,140000.0
2017-08-09 13:35:00,6.71,6.71,6.7,6.71,55000.0,6.71,6.71,6.7,6.71,55000.0
2017-08-09 13:40:00,6.71,6.71,6.7,6.71,311150.0,6.71,6.71,6.7,6.71,311150.0
2017-08-09 13:45:00,6.7,6.7,6.69,6.69,214250.0,6.7,6.7,6.69,6.69,214250.0
2017-08-09 13:50:00,6.68,6.7,6.68,6.69,356850.0,6.68,6.7,6.68,6.69,356850.0
2017-08-09 13:55:00,6.68,6.69,6.68,6.68,30000.0,6.68,6.69,6.68,6.68,30000.0
2017-08-09 14:00:00,6.68,6.69,6.68,6.68,175450.0,6.68,6.69,6.68,6.68,175450.0
2017-08-09 14:05:00,6.68,6.68,6.67,6.68,140000.0,6.68,6.68,6.67,6.68,140000.0
2017-08-09 14:10:00,6.68,6.68,6.67,6.68,122600.0,6.68,6.68,6.67,6.68,122600.0
2017-08-09 14:15:00,6.67,6.68,6.67,6.67,120450.0,6.67,6.68,6.67,6.67,120450.0
2017-08-09 14:20:00,6.67,6.68,6.67,6.68,292650.0,6.67,6.68,6.67,6.68,292650.0
2017-08-09 14:25:00,6.68,6.68,6.67,6.67,320850.0,6.68,6.68,6.67,6.67,320850.0
2017-08-09 14:30:00,6.67,6.67,6.66,6.66,68000.0,6.67,6.67,6.66,6.66,68000.0
2017-08-09 14:35:00,6.66,6.67,6.65,6.65,257650.0,6.66,6.67,6.65,6.65,257650.0
2017-08-09 14:40:00,6.66,6.66,6.65,6.66,90000.0,6.66,6.66,6.65,6.66,90000.0
2017-08-09 14:45:00,6.65,6.66,6.65,6.66,80100.0,6.65,6.66,6.65,6.66,80100.0
2017-08-09 14:50:00,6.66,6.66,6.65,6.66,93200.0,6.66,6.66,6.65,6.66,93200.0
2017-08-09 14:55:00,6.66,6.67,6.65,6.66,457600.0,6.66,6.67,6.65,6.66,457600.0
2017-08-09 15:00:00,6.66,6.67,6.66,6.66,168800.0,6.66,6.67,6.66,6.66,168800.0
2017-08-09 15:05:00,6.66,6.66,6.65,6.65,194300.0,6.66,6.66,6.65,6.65,194300.0
2017-08-09 15:10:00,6.65,6.66,6.65,6.66,174250.0,6.65,6.66,6.65,6.66,174250.0
2017-08-09 15:15:00,6.66,6.66,6.65,6.66,409450.0,6.66,6.66,6.65,6.66,409450.0
2017-08-09 15:20:00,6.66,6.66,6.65,6.66,152850.0,6.66,6.66,6.65,6.66,152850.0
2017-08-09 15:25:00,6.66,6.67,6.66,6.67,438500.0,6.66,6.67,6.66,6.67,438500.0
2017-08-09 15:30:00,6.67,6.67,6.66,6.67,780800.0,6.67,6.67,6.66,6.67,780800.0
2017-08-09 15:35:00,6.67,6.69,6.67,6.69,781650.0,6.67,6.69,6.67,6.69,781650.0
2017-08-09 15:40:00,6.68,6.7,6.68,6.69,530300.0,6.68,6.7,6.68,6.69,530300.0
2017-08-09 15:45:00,6.69,6.69,6.69,6.69,475200.0,6.69,6.69,6.69,6.69,475200.0
2017-08-09 15:50:00,6.69,6.7,6.69,6.69,509000.0,6.69,6.7,6.69,6.69,509000.0
2017-08-09 15:55:00,6.69,6.7,6.68,6.69,943250.0,6.69,6.7,6.68,6.69,943250.0
2017-08-10 09:30:00,6.63,6.66,6.59,6.61,1223900.0,6.63,6.66,6.59,6.61,1223900.0
2017-08-10 09:35:00,6.62,6.64,6.61,6.64,635950.0,6.62,6.64,6.61,6.64,635950.0
2017-08-10 09:40:00,6.63,6.63,6.59,6.6,746700.0,6.63,6.63,6.59,6.6,746700.0
2017-08-10 09:45:00,6.6,6.61,6.59,6.6,636000.0,6.6,6.61,6.59,6.6,636000.0
2017-08-10 09:50:00,6.6,6.6,6.58,6.6,555000.0,6.6,6.6,6.58,6.6,555000.0
2017-08-10 09:55:00,6.6,6.6,6.59,6.59,322000.0,6.6,6.6,6.59,6.59,322000.0
2017-08-10 10:00:00,6.59,6.59,6.56,6.57,1083750.0,6.59,6.59,6.56,6.57,1083750.0
2017-08-10 10:05:00,6.56,6.57,6.52,6.53,1475350.0,6.56,6.57,6.52,6.53,1475350.0
2017-08-10 10:10:00,6.53,6.55,6.53,6.54,533800.0,6.53,6.55,6.53,6.54,533800.0
2017-08-10 10:15:00,6.54,6.57,6.54,6.56,1001300.0,6.54,6.57,6.54,6.56,1001300.0
2017-08-10 10:20:00,6.56,6.57,6.56,6.57,405000.0,6.56,6.57,6.56,6.57,405000.0
2017-08-10 10:25:00,6.57,6.57,6.55,6.56,547550.0,6.57,6.57,6.55,6.56,547550.0
2017-08-10 10:30:00,6.56,6.58,6.56,6.58,532100.0,6.56,6.58,6.56,6.58,532100.0
2017-08-10 10:35:00,6.58,6.58,6.56,6.56,503650.0,6.58,6.58,6.56,6.56,503650.0
2017-08-10 10:40:00,6.57,6.57,6.55,6.56,316350.0,6.57,6.57,6.55,6.56,316350.0
2017-08-10 10:45:00,6.55,6.56,6.52,6.53,1022100.0,6.55,6.56,6.52,6.53,1022100.0
2017-08-10 10:50:00,6.53,6.53,6.51,6.51,1075300.0,6.53,6.53,6.51,6.51,1075300.0
2017-08-10 10:55:00,6.51,6.52,6.51,6.52,798000.0,6.51,6.52,6.51,6.52,798000.0
2017-08-10 11:00:00,6.52,6.52,6.52,6.52,515200.0,6.52,6.52,6.52,6.52,515200.0
2017-08-10 11:05:00,6.52,6.54,6.51,6.53,1606200.0,6.52,6.54,6.51,6.53,1606200.0
2017-08-10 11:10:00,6.53,6.56,6.53,6.56,1619100.0,6.53,6.56,6.53,6.56,1619100.0
2017-08-10 11:15:00,6.56,6.57,6.54,6.56,1819200.0,6.56,6.57,6.54,6.56,1819200.0
2017-08-10 11:20:00,6.55,6.57,6.55,6.57,156200.0,6.55,6.57,6.55,6.57,156200.0
2017-08-10 11:25:00,6.56,6.57,6.56,6.57,488850.0,6.56,6.57,6.56,6.57,488850.0
2017-08-10 11:30:00,6.57,6.57,6.56,6.57,187800.0,6.57,6.57,6.56,6.57,187800.0
2017-08-10 11:35:00,6.56,6.57,6.56,6.57,260950.0,6.56,6.57,6.56,6.57,260950.0
2017-08-10 11:40:00,6.56,6.58,6.56,6.58,342250.0,6.56,6.58,6.56,6.58,342250.0
2017-08-10 11:45:00,6.58,6.58,6.58,6.58,206900.0,6.58,6.58,6.58,6.58,206900.0
2017-08-10 11:50:00,6.57,6.58,6.57,6.57,340000.0,6.57,6.58,6.57,6.57,340000.0
2017-08-10 11:55:00,6.57,6.57,6.54,6.54,259000.0,6.57,6.57,6.54,6.54,259000.0
2017-08-10 12:00:00,6.55,6.55,6.53,6.54,351900.0,6.55,6.55,6.53,6.54,351900.0
2017-08-10 12:05:00,6.53,6.54,6.53,6.54,208450.0,6.53,6.54,6.53,6.54,208450.0
2017-08-10 12:10:00,6.55,6.55,6.54,6.54,875600.0,6.55,6.55,6.54,6.54,875600.0
2017-08-10 12:15:00,6.53,6.54,6.53,6.53,193200.0,6.53,6.54,6.53,6.53,193200.0
2017-08-10 12:20:00,6.53,6.53,6.51,6.52,377100.0,6.53,6.53,6.51,6.52,377100.0
2017-08-10 12:25:00,6.52,6.54,6.52,6.53,296250.0,6.52,6.54,6.52,6.53,296250.0
2017-08-10 12:30:00,6.54,6.55,6.53,6.54,438050.0,6.54,6.55,6.53,6.54,438050.0
2017-08-10 12:35:00,6.54,6.55,6.54,6.55,270950.0,6.54,6.55,6.54,6.55,270950.0
2017-08-10 12:40:00,6.55,6.55,6.53,6.54,260550.0,6.55,6.55,6.53,6.54,260550.0
2017-08-10 12:45:00,6.54,6.55,6.54,6.54,445800.0,6.54,6.55,6.54,6.54,445800.0
2017-08-10 12:50:00,6.54,6.54,6.53,6.53,325500.0,6.54,6.54,6.53,6.53,325500.0
2017-08-10 12:55:00,6.53,6.53,6.52,6.53,436050.0,6.53,6.53,6.52,6.53,436050.0
2017-08-10 13:00:00,6.53,6.54,6.53,6.54,247300.0,6.53,6.54,6.53,6.54,247300.0
2017-08-10 13:05:00,6.54,6.54,6.53,6.54,95350.0,6.54,6.54,6.53,6.54,95350.0
2017-08-10 13:10:00,6.54,6.54,6.52,6.53,412400.0,6.54,6.54,6.52,6.53,412400.0
2017-08-10 13:15:00,6.52,6.53,6.51,6.52,462550.0,6.52,6.53,6.51,6.52,462550.0
2017-08-10 13:20:00,6.51,6.52,6.51,6.52,180600.0,6.51,6.52,6.51,6.52,180600.0
2017-08-10 13:25:00,6.52,6.53,6.52,6.52,189350.0,6.52,6.53,6.52,6.52,189350.0
2017-08-10 13:30:00,6.52,6.52,6.51,6.51,340700.0,6.52,6.52,6.51,6.51,340700.0
2017-08-10 13:35:00,6.52,6.52,6.51,6.52,291000.0,6.52,6.52,6.51,6.52,291000.0
2017-08-10 13:40:00,6.52,6.52,6.51,6.51,294450.0,6.52,6.52,6.51,6.51,294450.0
2017-08-10 13:45:00,6.51,6.51,6.5,6.51,240150.0,6.51,6.51,6.5,6.51,240150.0
2017-08-10 13:50:00,6.51,6.51,6.5,6.5,249300.0,6.51,6.51,6.5,6.5,249300.0
2017-08-10 13:55:00,6.5,6.51,6.5,6.51,734350.0,6.5,6.51,6.5,6.51,734350.0
2017-08-10 14:00:00,6.51,6.51,6.51,6.51,465000.0,6.51,6.51,6.51,6.51,465000.0
2017-08-10 14:05:00,6.51,6.51,6.5,6.5,486300.0,6.51,6.51,6.5,6.5,486300.0
2017-08-10 14:10:00,6.5,6.51,6.5,6.51,129900.0,6.5,6.51,6.5,6.51,129900.0
2017-08-10 14:15:00,6.51,6.53,6.51,6.52,182250.0,6.51,6.53,6.51,6.52,182250.0
2017-08-10 14:20:00,6.53,6.53,6.52,6.53,348050.0,6.53,6.53,6.52,6.53,348050.0
2017-08-10 14:25:00,6.52,6.53,6.52,6.53,397950.0,6.52,6.53,6.52,6.53,397950.0
2017-08-10 14:30:00,6.53,6.54,6.53,6.54,257550.0,6.53,6.54,6.53,6.54,257550.0
2017-08-10 14:35:00,6.54,6.54,6.53,6.53,204350.0,6.54,6.54,6.53,6.53,204350.0
2017-08-10 14:40:00,6.53,6.53,6.52,6.53,234000.0,6.53,6.53,6.52,6.53,234000.0
2017-08-10 14:45:00,6.53,6.53,6.52,6.53,188100.0,6.53,6.53,6.52,6.53,188100.0
2017-08-10 14:50:00,6.54,6.54,6.53,6.53,100500.0,6.54,6.54,6.53,6.53,100500.0
2017-08-10 14:55:00,6.53,6.53,6.53,6.53,136900.0,6.53,6.53,6.53,6.53,136900.0
2017-08-10 15:00:00,6.53,6.54,6.52,6.53,288950.0,6.53,6.54,6.52,6.53,288950.0
2017-08-10 15:05:00,6.53,6.53,6.51,6.51,447750.0,6.53,6.53,6.51,6.51,447750.0
2017-08-10 15:10:00,6.51,6.51,6.5,6.5,429100.0,6.51,6.51,6.5,6.5,429100.0
2017-08-10 15:15:00,6.5,6.51,6.5,6.5,318550.0,6.5,6.51,6.5,6.5,318550.0
2017-08-10 15:20:00,6.5,6.5,6.49,6.49,1084750.0,6.5,6.5,6.49,6.49,1084750.0
2017-08-10 15:25:00,6.49,6.49,6.48,6.48,625300.0,6.49,6.49,6.48,6.48,625300.0
2017-08-10 15:30:00,6.48,6.48,6.47,6.47,662850.0,6.48,6.48,6.47,6.47,662850.0
2017-08-10 15:35:00,6.47,6.48,6.45,6.47,1160050.0,6.47,6.48,6.45,6.47,1160050.0
2017-08-10 15:40:00,6.46,6.48,6.46,6.47,1084100.0,6.46,6.48,6.46,6.47,1084100.0
2017-08-10 15:45:00,6.47,6.47,6.46,6.46,758400.0,6.47,6.47,6.46,6.46,758400.0
2017-08-10 15:50:00,6.46,6.47,6.46,6.46,1265450.0,6.46,6.47,6.46,6.46,1265450.0
2017-08-10 15:55:00,6.46,6.46,6.45,6.46,3433200.0,6.46,6.46,6.45,6.46,3433200.0
2017-08-11 09:30:00,6.44,6.46,6.4,6.46,1999250.0,6.44,6.46,6.4,6.46,1999250.0
2017-08-11 09:35:00,6.47,6.48,6.46,6.47,1116900.0,6.47,6.48,6.46,6.47,1116900.0
2017-08-11 09:40:00,6.46,6.5,6.45,6.5,1009150.0,6.46,6.5,6.45,6.5,1009150.0
2017-08-11 09:45:00,6.5,6.56,6.5,6.51,1161300.0,6.5,6.56,6.5,6.51,1161300.0
2017-08-11 09:50:00,6.52,6.54,6.52,6.54,398950.0,6.52,6.54,6.52,6.54,398950.0
2017-08-11 09:55:00,6.54,6.56,6.53,6.55,547850.0,6.54,6.56,6.53,6.55,547850.0
2017-08-11 10:00:00,6.55,6.55,6.53,6.53,560950.0,6.55,6.55,6.53,6.53,560950.0
2017-08-11 10:05:00,6.53,6.56,6.53,6.54,609750.0,6.53,6.56,6.53,6.54,609750.0
2017-08-11 10:10:00,6.53,6.55,6.52,6.54,639150.0,6.53,6.55,6.52,6.54,639150.0
2017-08-11 10:15:00,6.54,6.55,6.54,6.55,463100.0,6.54,6.55,6.54,6.55,463100.0
2017-08-11 10:20:00,6.55,6.55,6.53,6.54,746550.0,6.55,6.55,6.53,6.54,746550.0
2017-08-11 10:25:00,6.54,6.54,6.54,6.54,311650.0,6.54,6.54,6.54,6.54,311650.0
2017-08-11 10:30:00,6.54,6.57,6.54,6.57,711550.0,6.54,6.57,6.54,6.57,711550.0
2017-08-11 10:35:00,6.56,6.58,6.56,6.57,648150.0,6.56,6.58,6.56,6.57,648150.0
2017-08-11 10:40:00,6.57,6.57,6.57,6.57,791150.0,6.57,6.57,6.57,6.57,791150.0
2017-08-11 10:45:00,6.57,6.57,6.56,6.56,413950.0,6.57,6.57,6.56,6.56,413950.0
2017-08-11 10:50:00,6.56,6.57,6.56,6.57,679700.0,6.56,6.57,6.56,6.57,679700.0
2017-08-11 10:55:00,6.57,6.57,6.56,6.56,454250.0,6.57,6.57,6.56,6.56,454250.0
2017-08-11 11:00:00,6.57,6.57,6.56,6.56,228400.0,6.57,6.57,6.56,6.56,228400.0
2017-08-11 11:05:00,6.56,6.56,6.55,6.55,110000.0,6.56,6.56,6.55,6.55,110000.0
2017-08-11 11:10:00,6.55,6.56,6.55,6.56,290000.0,6.55,6.56,6.55,6.56,290000.0
2017-08-11 11:15:00,6.56,6.56,6.56,6.56,193700.0,6.56,6.56,6.56,6.56,193700.0
2017-08-11 11:20:00,6.56,6.56,6.54,6.55,945100.0,6.56,6.56,6.54,6.55,945100.0
2017-08-11 11:25:00,6.55,6.55,6.54,6.54,507100.0,6.55,6.55,6.54,6.54,507100.0
2017-08-11 11:30:00,6.54,6.54,6.54,6.54,192100.0,6.54,6.54,6.54,6.54,192100.0
2017-08-11 11:35:00,6.54,6.54,6.53,6.53,280250.0,6.54,6.54,6.53,6.53,280250.0
2017-08-11 11:40:00,6.53,6.55,6.53,6.55,114150.0,6.53,6.55,6.53,6.55,114150.0
2017-08-11 11:45:00,6.55,6.56,6.55,6.56,327500.0,6.55,6.56,6.55,6.56,327500.0
2017-08-11 11:50:00,6.56,6.56,6.56,6.56,185200.0,6.56,6.56,6.56,6.56,185200.0
2017-08-11 11:55:00,6.55,6.55,6.54,6.55,284000.0,6.55,6.55,6.54,6.55,284000.0
2017-08-11 12:00:00,6.54,6.55,6.54,6.54,386000.0,6.54,6.55,6.54,6.54,386000.0
2017-08-11 12:05:00,6.55,6.55,6.54,6.55,259850.0,6.55,6.55,6.54,6.55,259850.0
2017-08-11 12:10:00,6.55,6.56,6.55,6.56,110000.0,6.55,6.56,6.55,6.56,110000.0
2017-08-11 12:15:00,6.55,6.56,6.55,6.56,175350.0,6.55,6.56,6.55,6.56,175350.0
2017-08-11 12:20:00,6.55,6.56,6.55,6.56,113150.0,6.55,6.56,6.55,6.56,113150.0
2017-08-11 12:25:00,6.56,6.57,6.56,6.56,376650.0,6.56,6.57,6.56,6.56,376650.0
2017-08-11 12:30:00,6.57,6.57,6.54,6.55,268450.0,6.57,6.57,6.54,6.55,268450.0
2017-08-11 12:35:00,6.55,6.55,6.55,6.55,40000.0,6.55,6.55,6.55,6.55,40000.0
2017-08-11 12:40:00,6.55,6.56,6.55,6.55,277500.0,6.55,6.56,6.55,6.55,277500.0
2017-08-11 12:45:00,6.55,6.55,6.54,6.54,35000.0,6.55,6.55,6.54,6.54,35000.0
2017-08-11 12:50:00,6.54,6.55,6.53,6.53,179350.0,6.54,6.55,6.53,6.53,179350.0
2017-08-11 12:55:00,6.54,6.55,6.53,6.53,466650.0,6.54,6.55,6.53,6.53,466650.0
2017-08-11 13:00:00,6.54,6.54,6.53,6.54,318450.0,6.54,6.54,6.53,6.54,318450.0
2017-08-11 13:05:00,6.54,6.55,6.54,6.54,204200.0,6.54,6.55,6.54,6.54,204200.0
2017-08-11 13:10:00,6.54,6.54,6.53,6.53,264200.0,6.54,6.54,6.53,6.53,264200.0
2017-08-11 13:15:00,6.53,6.53,6.52,6.53,414050.0,6.53,6.53,6.52,6.53,414050.0
2017-08-11 13:20:00,6.53,6.53,6.51,6.51,75450.0,6.53,6.53,6.51,6.51,75450.0
2017-08-11 13:25:00,6.52,6.52,6.51,6.51,480800.0,6.52,6.52,6.51,6.51,480800.0
2017-08-11 13:30:00,6.51,6.52,6.51,6.52,195000.0,6.51,6.52,6.51,6.52,195000.0
2017-08-11 13:35:00,6.51,6.52,6.51,6.52,444750.0,6.51,6.52,6.51,6.52,444750.0
2017-08-11 13:40:00,6.51,6.51,6.51,6.51,163100.0,6.51,6.51,6.51,6.51,163100.0
2017-08-11 13:45:00,6.51,6.51,6.49,6.5,825500.0,6.51,6.51,6.49,6.5,825500.0
2017-08-11 13:50:00,6.5,6.51,6.5,6.5,159500.0,6.5,6.51,6.5,6.5,159500.0
2017-08-11 13:55:00,6.5,6.51,6.5,6.5,225500.0,6.5,6.51,6.5,6.5,225500.0
2017-08-11 14:00:00,6.51,6.51,6.5,6.5,75000.0,6.51,6.51,6.5,6.5,75000.0
2017-08-11 14:05:00,6.5,6.5,6.49,6.5,227400.0,6.5,6.5,6.49,6.5,227400.0
2017-08-11 14:10:00,6.5,6.5,6.49,6.5,231900.0,6.5,6.5,6.49,6.5,231900.0
2017-08-11 14:15:00,6.5,6.51,6.5,6.51,127250.0,6.5,6.51,6.5,6.51,127250.0
2017-08-11 14:20:00,6.51,6.51,6.5,6.5,95000.0,6.51,6.51,6.5,6.5,95000.0
2017-08-11 14:25:00,6.49,6.5,6.49,6.49,162700.0,6.49,6.5,6.49,6.49,162700.0
2017-08-11 14:30:00,6.49,6.5,6.49,6.49,199850.0,6.49,6.5,6.49,6.49,199850.0
2017-08-11 14:35:00,6.49,6.49,6.48,6.49,455650.0,6.49,6.49,6.48,6.49,455650.0
2017-08-11 14:40:00,6.49,6.5,6.49,6.49,180000.0,6.49,6.5,6.49,6.49,180000.0
2017-08-11 14:45:00,6.49,6.52,6.49,6.52,632200.0,6.49,6.52,6.49,6.52,632200.0
2017-08-11 14:50:00,6.52,6.53,6.51,6.52,558500.0,6.52,6.53,6.51,6.52,558500.0
2017-08-11 14:55:00,6.52,6.52,6.51,6.51,677450.0,6.52,6.52,6.51,6.51,677450.0
2017-08-11 15:00:00,6.51,6.52,6.51,6.52,392400.0,6.51,6.52,6.51,6.52,392400.0
2017-08-11 15:05:00,6.52,6.52,6.51,6.52,219450.0,6.52,6.52,6.51,6.52,219450.0
2017-08-11 15:10:00,6.52,6.53,6.52,6.53,858100.0,6.52,6.53,6.52,6.53,858100.0
2017-08-11 15:15:00,6.53,6.54,6.53,6.53,254600.0,6.53,6.54,6.53,6.53,254600.0
2017-08-11 15:20:00,6.53,6.54,6.53,6.54,465800.0,6.53,6.54,6.53,6.54,465800.0
2017-08-11 15:25:00,6.55,6.55,6.54,6.54,284250.0,6.55,6.55,6.54,6.54,284250.0
2017-08-11 15:30:00,6.55,6.55,6.53,6.54,373650.0,6.55,6.55,6.53,6.54,373650.0
2017-08-11 15:35:00,6.53,6.53,6.53,6.53,1608250.0,6.53,6.53,6.53,6.53,1608250.0
2017-08-11 15:40:00,6.54,6.54,6.52,6.52,366600.0,6.54,6.54,6.52,6.52,366600.0
2017-08-11 15:45:00,6.53,6.53,6.52,6.53,609800.0,6.53,6.53,6.52,6.53,609800.0
2017-08-11 15:50:00,6.53,6.53,6.51,6.52,802400.0,6.53,6.53,6.51,6.52,802400.0
2017-08-11 15:55:00,6.52,6.53,6.52,6.53,1421500.0,6.52,6.53,6.52,6.53,1421500.0
2017-08-14 09:30:00,6.58,6.59,6.52,6.54,1132400.0,6.58,6.59,6.52,6.54,1132400.0
2017-08-14 09:35:00,6.54,6.57,6.53,6.55,380250.0,6.54,6.57,6.53,6.55,380250.0
2017-08-14 09:40:00,6.55,6.55,6.52,6.53,749200.0,6.55,6.55,6.52,6.53,749200.0
2017-08-14 09:45:00,6.53,6.55,6.52,6.55,573750.0,6.53,6.55,6.52,6.55,573750.0
2017-08-14 09:50:00,6.54,6.55,6.52,6.53,285550.0,6.54,6.55,6.52,6.53,285550.0
2017-08-14 09:55:00,6.53,6.53,6.51,6.51,451250.0,6.53,6.53,6.51,6.51,451250.0
2017-08-14 10:00:00,6.51,6.52,6.49,6.5,909550.0,6.51,6.52,6.49,6.5,909550.0
2017-08-14 10:05:00,6.49,6.5,6.49,6.5,152650.0,6.49,6.5,6.49,6.5,152650.0
2017-08-14 10:10:00,6.49,6.5,6.49,6.5,629450.0,6.49,6.5,6.49,6.5,629450.0
2017-08-14 10:15:00,6.5,6.51,6.49,6.5,480350.0,6.5,6.51,6.49,6.5,480350.0
2017-08-14 10:20:00,6.5,6.51,6.49,6.5,1211300.0,6.5,6.51,6.49,6.5,1211300.0
2017-08-14 10:25:00,6.49,6.49,6.48,6.48,720100.0,6.49,6.49,6.48,6.48,720100.0
2017-08-14 10:30:00,6.48,6.48,6.47,6.48,795750.0,6.48,6.48,6.47,6.48,795750.0
2017-08-14 10:35:00,6.49,6.5,6.45,6.5,543800.0,6.49,6.5,6.45,6.5,543800.0
2017-08-14 10:40:00,6.5,6.52,6.5,6.5,827100.0,6.5,6.52,6.5,6.5,827100.0
2017-08-14 10:45:00,6.5,6.5,6.48,6.49,165000.0,6.5,6.5,6.48,6.49,165000.0
2017-08-14 10:50:00,6.49,6.5,6.48,6.48,134000.0,6.49,6.5,6.48,6.48,134000.0
2017-08-14 10:55:00,6.49,6.49,6.48,6.48,281350.0,6.49,6.49,6.48,6.48,281350.0
2017-08-14 11:00:00,6.48,6.49,6.47,6.48,583350.0,6.48,6.49,6.47,6.48,583350.0
2017-08-14 11:05:00,6.48,6.48,6.48,6.48,609950.0,6.48,6.48,6.48,6.48,609950.0
2017-08-14 11:10:00,6.48,6.49,6.47,6.48,392800.0,6.48,6.49,6.47,6.48,392800.0
2017-08-14 11:15:00,6.47,6.48,6.47,6.48,306300.0,6.47,6.48,6.47,6.48,306300.0
2017-08-14 11:20:00,6.48,6.48,6.47,6.48,476750.0,6.48,6.48,6.47,6.48,476750.0
2017-08-14 11:25:00,6.48,6.48,6.48,6.48,102750.0,6.48,6.48,6.48,6.48,102750.0
2017-08-14 11:30:00,6.48,6.49,6.47,6.48,251500.0,6.48,6.49,6.47,6.48,251500.0
2017-08-14 11:35:00,6.48,6.48,6.47,6.47,214000.0,6.48,6.48,6.47,6.47,214000.0
2017-08-14 11:40:00,6.47,6.48,6.47,6.47,112500.0,6.47,6.48,6.47,6.47,112500.0
2017-08-14 11:45:00,6.47,6.47,6.46,6.47,297500.0,6.47,6.47,6.46,6.47,297500.0
2017-08-14 11:50:00,6.47,6.47,6.46,6.47,249000.0,6.47,6.47,6.46,6.47,249000.0
2017-08-14 11:55:00,6.47,6.47,6.47,6.47,60000.0,6.47,6.47,6.47,6.47,60000.0
2017-08-14 12:00:00,6.47,6.47,6.47,6.47,452150.0,6.47,6.47,6.47,6.47,452150.0
2017-08-14 12:05:00,6.47,6.47,6.46,6.47,102500.0,6.47,6.47,6.46,6.47,102500.0
2017-08-14 12:10:00,6.46,6.47,6.46,6.47,473850.0,6.46,6.47,6.46,6.47,473850.0
2017-08-14 12:15:00,6.47,6.47,6.46,6.47,110000.0,6.47,6.47,6.46,6.47,110000.0
2017-08-14 12:20:00,6.47,6.47,6.46,6.46,281200.0,6.47,6.47,6.46,6.46,281200.0
2017-08-14 12:25:00,6.46,6.47,6.46,6.47,211400.0,6.46,6.47,6.46,6.47,211400.0
2017-08-14 12:30:00,6.47,6.47,6.46,6.47,126600.0,6.47,6.47,6.46,6.47,126600.0
2017-08-14 12:35:00,6.47,6.47,6.46,6.46,110000.0,6.47,6.47,6.46,6.46,110000.0
2017-08-14 12:40:00,6.46,6.47,6.46,6.47,186800.0,6.46,6.47,6.46,6.47,186800.0
2017-08-14 12:45:00,6.47,6.48,6.47,6.48,184400.0,6.47,6.48,6.47,6.48,184400.0
2017-08-14 12:50:00,6.48,6.48,6.47,6.47,66050.0,6.48,6.48,6.47,6.47,66050.0
2017-08-14 12:55:00,6.47,6.47,6.47,6.47,110000.0,6.47,6.47,6.47,6.47,110000.0
2017-08-14 13:00:00,6.47,6.49,6.47,6.48,191100.0,6.47,6.49,6.47,6.48,191100.0
2017-08-14 13:05:00,6.48,6.48,6.48,6.48,85000.0,6.48,6.48,6.48,6.48,85000.0
2017-08-14 13:10:00,6.48,6.48,6.48,6.48,28750.0,6.48,6.48,6.48,6.48,28750.0
2017-08-14 13:15:00,6.48,6.48,6.47,6.48,163500.0,6.48,6.48,6.47,6.48,163500.0
2017-08-14 13:20:00,6.47,6.48,6.47,6.47,105000.0,6.47,6.48,6.47,6.47,105000.0
2017-08-14 13:25:00,6.47,6.47,6.47,6.47,155000.0,6.47,6.47,6.47,6.47,155000.0
2017-08-14 13:30:00,6.47,6.48,6.47,6.47,160000.0,6.47,6.48,6.47,6.47,160000.0
2017-08-14 13:35:00,6.47,6.48,6.47,6.47,275750.0,6.47,6.48,6.47,6.47,275750.0
2017-08-14 13:40:00,6.48,6.48,6.47,6.47,165900.0,6.48,6.48,6.47,6.47,165900.0
2017-08-14 13:45:00,6.47,6.47,6.47,6.47,20000.0,6.47,6.47,6.47,6.47,20000.0
2017-08-14 13:50:00,6.47,6.47,6.46,6.47,195000.0,6.47,6.47,6.46,6.47,195000.0
2017-08-14 13:55:00,6.47,6.47,6.47,6.47,131000.0,6.47,6.47,6.47,6.47,131000.0
2017-08-14 14:00:00,6.47,6.47,6.46,6.46,672550.0,6.47,6.47,6.46,6.46,672550.0
2017-08-14 14:05:00,6.46,6.46,6.46,6.46,309550.0,6.46,6.46,6.46,6.46,309550.0
2017-08-14 14:10:00,6.46,6.46,6.45,6.46,255000.0,6.46,6.46,6.45,6.46,255000.0
2017-08-14 14:15:00,6.45,6.46,6.45,6.46,117000.0,6.45,6.46,6.45,6.46,117000.0
2017-08-14 14:20:00,6.46,6.47,6.46,6.47,148950.0,6.46,6.47,6.46,6.47,148950.0
2017-08-14 14:25:00,6.46,6.47,6.46,6.46,166400.0,6.46,6.47,6.46,6.46,166400.0
2017-08-14 14:30:00,6.46,6.46,6.46,6.46,70000.0,6.46,6.46,6.46,6.46,70000.0
2017-08-14 14:35:00,6.46,6.46,6.46,6.46,185000.0,6.46,6.46,6.46,6.46,185000.0
2017-08-14 14:40:00,6.46,6.46,6.45,6.45,380600.0,6.46,6.46,6.45,6.45,380600.0
2017-08-14 14:45:00,6.45,6.47,6.45,6.46,344300.0,6.45,6.47,6.45,6.46,344300.0
2017-08-14 14:50:00,6.46,6.46,6.46,6.46,124800.0,6.46,6.46,6.46,6.46,124800.0
2017-08-14 14:55:00,6.46,6.47,6.46,6.46,335600.0,6.46,6.47,6.46,6.46,335600.0
2017-08-14 15:00:00,6.46,6.47,6.46,6.46,95000.0,6.46,6.47,6.46,6.46,95000.0
2017-08-14 15:05:00,6.46,6.47,6.46,6.47,235400.0,6.46,6.47,6.46,6.47,235400.0
2017-08-14 15:10:00,6.47,6.47,6.46,6.46,189350.0,6.47,6.47,6.46,6.46,189350.0
2017-08-14 15:15:00,6.47,6.47,6.47,6.47,245150.0,6.47,6.47,6.47,6.47,245150.0
2017-08-14 15:20:00,6.47,6.48,6.47,6.48,191950.0,6.47,6.48,6.47,6.48,191950.0
2017-08-14 15:25:00,6.47,6.48,6.47,6.48,303950.0,6.47,6.48,6.47,6.48,303950.0
2017-08-14 15:30:00,6.48,6.48,6.47,6.47,250100.0,6.48,6.48,6.47,6.47,250100.0
2017-08-14 15:35:00,6.47,6.48,6.46,6.46,613050.0,6.47,6.48,6.46,6.46,613050.0
2017-08-14 15:40:00,6.46,6.46,6.46,6.46,245900.0,6.46,6.46,6.46,6.46,245900.0
2017-08-14 15:45:00,6.46,6.46,6.45,6.45,389950.0,6.46,6.46,6.45,6.45,389950.0
2017-08-14 15:50:00,6.45,6.46,6.45,6.45,635450.0,6.45,6.46,6.45,6.45,635450.0
2017-08-14 15:55:00,6.45,6.46,6.45,6.45,1892750.0,6.45,6.46,6.45,6.45,1892750.0
2017-08-15 09:30:00,6.45,6.45,6.41,6.42,1100250.0,6.45,6.45,6.41,6.42,1100250.0
2017-08-15 09:35:00,6.42,6.42,6.38,6.4,1795000.0,6.42,6.42,6.38,6.4,1795000.0
2017-08-15 09:40:00,6.4,6.41,6.37,6.38,794700.0,6.4,6.41,6.37,6.38,794700.0
2017-08-15 09:45:00,6.38,6.39,6.38,6.39,366150.0,6.38,6.39,6.38,6.39,366150.0
2017-08-15 09:50:00,6.39,6.39,6.37,6.37,522100.0,6.39,6.39,6.37,6.37,522100.0
2017-08-15 09:55:00,6.37,6.38,6.35,6.36,1192800.0,6.37,6.38,6.35,6.36,1192800.0
2017-08-15 10:00:00,6.36,6.36,6.35,6.36,1325600.0,6.36,6.36,6.35,6.36,1325600.0
2017-08-15 10:05:00,6.36,6.36,6.35,6.36,1288150.0,6.36,6.36,6.35,6.36,1288150.0
2017-08-15 10:10:00,6.36,6.36,6.35,6.36,1108800.0,6.36,6.36,6.35,6.36,1108800.0
2017-08-15 10:15:00,6.36,6.38,6.36,6.37,705550.0,6.36,6.38,6.36,6.37,705550.0
2017-08-15 10:20:00,6.37,6.39,6.36,6.38,1143700.0,6.37,6.39,6.36,6.38,1143700.0
2017-08-15 10:25:00,6.37,6.41,6.36,6.39,1350150.0,6.37,6.41,6.36,6.39,1350150.0
2017-08-15 10:30:00,6.4,6.45,6.4,6.44,2261000.0,6.4,6.45,6.4,6.44,2261000.0
2017-08-15 10:35:00,6.44,6.46,6.43,6.45,1756600.0,6.44,6.46,6.43,6.45,1756600.0
2017-08-15 10:40:00,6.46,6.48,6.45,6.48,1306950.0,6.46,6.48,6.45,6.48,1306950.0
2017-08-15 10:45:00,6.47,6.6,6.47,6.59,4926600.0,6.47,6.6,6.47,6.59,4926600.0
2017-08-15 10:50:00,6.59,6.6,6.53,6.54,3085600.0,6.59,6.6,6.53,6.54,3085600.0
2017-08-15 10:55:00,6.54,6.58,6.53,6.57,1399100.0,6.54,6.58,6.53,6.57,1399100.0
2017-08-15 11:00:00,6.57,6.6,6.56,6.59,1435600.0,6.57,6.6,6.56,6.59,1435600.0
2017-08-15 11:05:00,6.59,6.6,6.58,6.58,1880650.0,6.59,6.6,6.58,6.58,1880650.0
2017-08-15 11:10:00,6.59,6.64,6.58,6.61,2874950.0,6.59,6.64,6.58,6.61,2874950.0
2017-08-15 11:15:00,6.6,6.63,6.59,6.62,2291750.0,6.6,6.63,6.59,6.62,2291750.0
2017-08-15 11:20:00,6.62,6.64,6.61,6.64,1768350.0,6.62,6.64,6.61,6.64,1768350.0
2017-08-15 11:25:00,6.63,6.66,6.63,6.64,1835150.0,6.63,6.66,6.63,6.64,1835150.0
2017-08-15 11:30:00,6.64,6.7,6.64,6.69,3922750.0,6.64,6.7,6.64,6.69,3922750.0
2017-08-15 11:35:00,6.69,6.69,6.66,6.67,1411150.0,6.69,6.69,6.66,6.67,1411150.0
2017-08-15 11:40:00,6.66,6.66,6.63,6.64,1572750.0,6.66,6.66,6.63,6.64,1572750.0
2017-08-15 11:45:00,6.64,6.65,6.64,6.65,602500.0,6.64,6.65,6.64,6.65,602500.0
2017-08-15 11:50:00,6.65,6.67,6.64,6.65,562300.0,6.65,6.67,6.64,6.65,562300.0
2017-08-15 11:55:00,6.64,6.64,6.57,6.58,3118600.0,6.64,6.64,6.57,6.58,3118600.0
2017-08-15 12:00:00,6.58,6.62,6.57,6.59,1143600.0,6.58,6.62,6.57,6.59,1143600.0
2017-08-15 12:05:00,6.6,6.62,6.57,6.58,918300.0,6.6,6.62,6.57,6.58,918300.0
2017-08-15 12:10:00,6.57,6.59,6.57,6.57,889200.0,6.57,6.59,6.57,6.57,889200.0
2017-08-15 12:15:00,6.57,6.58,6.56,6.58,816950.0,6.57,6.58,6.56,6.58,816950.0
2017-08-15 12:20:00,6.57,6.58,6.57,6.57,297500.0,6.57,6.58,6.57,6.57,297500.0
2017-08-15 12:25:00,6.57,6.58,6.56,6.58,780250.0,6.57,6.58,6.56,6.58,780250.0
2017-08-15 12:30:00,6.58,6.6,6.58,6.6,558900.0,6.58,6.6,6.58,6.6,558900.0
2017-08-15 12:35:00,6.6,6.61,6.6,6.6,638350.0,6.6,6.61,6.6,6.6,638350.0
2017-08-15 12:40:00,6.6,6.61,6.59,6.61,658950.0,6.6,6.61,6.59,6.61,658950.0
2017-08-15 12:45:00,6.61,6.63,6.61,6.63,557700.0,6.61,6.63,6.61,6.63,557700.0
2017-08-15 12:50:00,6.63,6.63,6.62,6.63,538750.0,6.63,6.63,6.62,6.63,538750.0
2017-08-15 12:55:00,6.63,6.63,6.62,6.62,1056450.0,6.63,6.63,6.62,6.62,1056450.0
2017-08-15 13:00:00,6.62,6.62,6.59,6.6,642250.0,6.62,6.62,6.59,6.6,642250.0
2017-08-15 13:05:00,6.6,6.6,6.59,6.59,488800.0,6.6,6.6,6.59,6.59,488800.0
2017-08-15 13:10:00,6.59,6.59,6.57,6.58,298500.0,6.59,6.59,6.57,6.58,298500.0
2017-08-15 13:15:00,6.59,6.59,6.58,6.58,450000.0,6.59,6.59,6.58,6.58,450000.0
2017-08-15 13:20:00,6.58,6.59,6.58,6.58,164800.0,6.58,6.59,6.58,6.58,164800.0
2017-08-15 13:25:00,6.58,6.6,6.58,6.58,438050.0,6.58,6.6,6.58,6.58,438050.0
2017-08-15 13:30:00,6.58,6.58,6.57,6.57,435750.0,6.58,6.58,6.57,6.57,435750.0
2017-08-15 13:35:00,6.57,6.57,6.57,6.57,253500.0,6.57,6.57,6.57,6.57,253500.0
2017-08-15 13:40:00,6.57,6.58,6.57,6.58,64900.0,6.57,6.58,6.57,6.58,64900.0
2017-08-15 13:45:00,6.58,6.58,6.56,6.56,176700.0,6.58,6.58,6.56,6.56,176700.0
2017-08-15 13:50:00,6.56,6.57,6.55,6.55,645300.0,6.56,6.57,6.55,6.55,645300.0
2017-08-15 13:55:00,6.55,6.55,6.54,6.54,802700.0,6.55,6.55,6.54,6.54,802700.0
2017-08-15 14:00:00,6.54,6.55,6.53,6.54,878700.0,6.54,6.55,6.53,6.54,878700.0
2017-08-15 14:05:00,6.53,6.55,6.53,6.54,372150.0,6.53,6.55,6.53,6.54,372150.0
2017-08-15 14:10:00,6.55,6.55,6.53,6.53,404300.0,6.55,6.55,6.53,6.53,404300.0
2017-08-15 14:15:00,6.53,6.53,6.52,6.52,637950.0,6.53,6.53,6.52,6.52,637950.0
2017-08-15 14:20:00,6.52,6.52,6.51,6.52,583400.0,6.52,6.52,6.51,6.52,583400.0
2017-08-15 14:25:00,6.52,6.52,6.5,6.51,453200.0,6.52,6.52,6.5,6.51,453200.0
2017-08-15 14:30:00,6.51,6.51,6.49,6.5,738750.0,6.51,6.51,6.49,6.5,738750.0
2017-08-15 14:35:00,6.49,6.5,6.48,6.5,769750.0,6.49,6.5,6.48,6.5,769750.0
2017-08-15 14:40:00,6.5,6.51,6.49,6.5,304900.0,6.5,6.51,6.49,6.5,304900.0
2017-08-15 14:45:00,6.5,6.5,6.48,6.48,466350.0,6.5,6.5,6.48,6.48,466350.0
2017-08-15 14:50:00,6.48,6.49,6.47,6.48,1193150.0,6.48,6.49,6.47,6.48,1193150.0
2017-08-15 14:55:00,6.48,6.49,6.47,6.47,563100.0,6.48,6.49,6.47,6.47,563100.0
2017-08-15 15:00:00,6.47,6.48,6.46,6.48,620700.0,6.47,6.48,6.46,6.48,620700.0
2017-08-15 15:05:00,6.48,6.48,6.47,6.48,907850.0,6.48,6.48,6.47,6.48,907850.0
2017-08-15 15:10:00,6.47,6.47,6.46,6.47,1217950.0,6.47,6.47,6.46,6.47,1217950.0
2017-08-15 15:15:00,6.47,6.52,6.47,6.5,1199350.0,6.47,6.52,6.47,6.5,1199350.0
2017-08-15 15:20:00,6.5,6.5,6.48,6.49,573000.0,6.5,6.5,6.48,6.49,573000.0
2017-08-15 15:25:00,6.49,6.5,6.49,6.5,1449750.0,6.49,6.5,6.49,6.5,1449750.0
2017-08-15 15:30:00,6.49,6.5,6.49,6.49,394500.0,6.49,6.5,6.49,6.49,394500.0
2017-08-15 15:35:00,6.49,6.49,6.47,6.47,510100.0,6.49,6.49,6.47,6.47,510100.0
2017-08-15 15:40:00,6.47,6.48,6.46,6.47,1489250.0,6.47,6.48,6.46,6.47,1489250.0
2017-08-15 15:45:00,6.46,6.49,6.46,6.48,1299900.0,6.46,6.49,6.46,6.48,1299900.0
2017-08-15 15:50:00,6.48,6.48,6.46,6.46,1958900.0,6.48,6.48,6.46,6.46,1958900.0
2017-08-15 15:55:00,6.47,6.47,6.44,6.45,4105100.0,6.47,6.47,6.44,6.45,4105100.0
2017-08-16 09:30:00,6.46,6.48,6.42,6.43,1036150.0,6.46,6.48,6.42,6.43,1036150.0
2017-08-16 09:35:00,6.42,6.44,6.42,6.43,180000.0,6.42,6.44,6.42,6.43,180000.0
2017-08-16 09:40:00,6.43,6.43,6.4,6.4,1224250.0,6.43,6.43,6.4,6.4,1224250.0
2017-08-16 09:45:00,6.4,6.42,6.4,6.42,979200.0,6.4,6.42,6.4,6.42,979200.0
2017-08-16 09:50:00,6.42,6.46,6.42,6.43,755500.0,6.42,6.46,6.42,6.43,755500.0
2017-08-16 09:55:00,6.43,6.45,6.43,6.44,195450.0,6.43,6.45,6.43,6.44,195450.0
2017-08-16 10:00:00,6.45,6.46,6.44,6.45,237800.0,6.45,6.46,6.44,6.45,237800.0
2017-08-16 10:05:00,6.45,6.49,6.45,6.48,627600.0,6.45,6.49,6.45,6.48,627600.0
2017-08-16 10:10:00,6.48,6.52,6.47,6.51,713950.0,6.48,6.52,6.47,6.51,713950.0
2017-08-16 10:15:00,6.52,6.53,6.51,6.53,709150.0,6.52,6.53,6.51,6.53,709150.0
2017-08-16 10:20:00,6.52,6.55,6.52,6.52,1180000.0,6.52,6.55,6.52,6.52,1180000.0
2017-08-16 10:25:00,6.52,6.53,6.5,6.5,1212450.0,6.52,6.53,6.5,6.5,1212450.0
2017-08-16 10:30:00,6.51,6.52,6.49,6.51,655900.0,6.51,6.52,6.49,6.51,655900.0
2017-08-16 10:35:00,6.51,6.51,6.51,6.51,138400.0,6.51,6.51,6.51,6.51,138400.0
2017-08-16 10:40:00,6.51,6.53,6.51,6.53,707000.0,6.51,6.53,6.51,6.53,707000.0
2017-08-16 10:45:00,6.52,6.53,6.5,6.5,335000.0,6.52,6.53,6.5,6.5,335000.0
2017-08-16 10:50:00,6.51,6.52,6.51,6.52,155000.0,6.51,6.52,6.51,6.52,155000.0
2017-08-16 10:55:00,6.52,6.53,6.51,6.53,212600.0,6.52,6.53,6.51,6.53,212600.0
2017-08-16 11:00:00,6.53,6.53,6.52,6.52,110000.0,6.53,6.53,6.52,6.52,110000.0
2017-08-16 11:05:00,6.52,6.53,6.52,6.52,658850.0,6.52,6.53,6.52,6.52,658850.0
2017-08-16 11:10:00,6.52,6.52,6.5,6.5,308900.0,6.52,6.52,6.5,6.5,308900.0
2017-08-16 11:15:00,6.51,6.52,6.51,6.52,167400.0,6.51,6.52,6.51,6.52,167400.0
2017-08-16 11:20:00,6.52,6.52,6.51,6.52,272800.0,6.52,6.52,6.51,6.52,272800.0
2017-08-16 11:25:00,6.52,6.53,6.51,6.52,499400.0,6.52,6.53,6.51,6.52,499400.0
2017-08-16 11:30:00,6.52,6.52,6.51,6.51,210300.0,6.52,6.52,6.51,6.51,210300.0
2017-08-16 11:35:00,6.52,6.52,6.51,6.52,154600.0,6.52,6.52,6.51,6.52,154600.0
2017-08-16 11:40:00,6.52,6.52,6.51,6.52,263750.0,6.52,6.52,6.51,6.52,263750.0
2017-08-16 11:45:00,6.52,6.52,6.51,6.51,498000.0,6.52,6.52,6.51,6.51,498000.0
2017-08-16 11:50:00,6.51,6.52,6.49,6.51,332700.0,6.51,6.52,6.49,6.51,332700.0
2017-08-16 11:55:00,6.5,6.5,6.48,6.48,270000.0,6.5,6.5,6.48,6.48,270000.0
2017-08-16 12:00:00,6.48,6.49,6.47,6.48,401200.0,6.48,6.49,6.47,6.48,401200.0
2017-08-16 12:05:00,6.48,6.48,6.46,6.47,597600.0,6.48,6.48,6.46,6.47,597600.0
2017-08-16 12:10:00,6.47,6.47,6.46,6.47,478450.0,6.47,6.47,6.46,6.47,478450.0
2017-08-16 12:15:00,6.47,6.47,6.46,6.46,322750.0,6.47,6.47,6.46,6.46,322750.0
2017-08-16 12:20:00,6.46,6.47,6.45,6.46,460500.0,6.46,6.47,6.45,6.46,460500.0
2017-08-16 12:25:00,6.46,6.47,6.46,6.47,387300.0,6.46,6.47,6.46,6.47,387300.0
2017-08-16 12:30:00,6.47,6.47,6.46,6.46,593550.0,6.47,6.47,6.46,6.46,593550.0
2017-08-16 12:35:00,6.46,6.46,6.46,6.46,132650.0,6.46,6.46,6.46,6.46,132650.0
2017-08-16 12:40:00,6.46,6.46,6.43,6.43,769150.0,6.46,6.46,6.43,6.43,769150.0
2017-08-16 12:45:00,6.44,6.45,6.43,6.44,381100.0,6.44,6.45,6.43,6.44,381100.0
2017-08-16 12:50:00,6.45,6.46,6.45,6.45,150000.0,6.45,6.46,6.45,6.45,150000.0
2017-08-16 12:55:00,6.45,6.45,6.44,6.44,150600.0,6.45,6.45,6.44,6.44,150600.0
2017-08-16 13:00:00,6.44,6.45,6.44,6.44,575750.0,6.44,6.45,6.44,6.44,575750.0
2017-08-16 13:05:00,6.45,6.45,6.44,6.45,196050.0,6.45,6.45,6.44,6.45,196050.0
2017-08-16 13:10:00,6.45,6.45,6.43,6.44,316200.0,6.45,6.45,6.43,6.44,316200.0
2017-08-16 13:15:00,6.44,6.45,6.43,6.45,258750.0,6.44,6.45,6.43,6.45,258750.0
2017-08-16 13:20:00,6.44,6.45,6.44,6.45,60600.0,6.44,6.45,6.44,6.45,60600.0
2017-08-16 13:25:00,6.45,6.45,6.43,6.43,256350.0,6.45,6.45,6.43,6.43,256350.0
2017-08-16 13:30:00,6.43,6.44,6.42,6.44,367600.0,6.43,6.44,6.42,6.44,367600.0
2017-08-16 13:35:00,6.44,6.44,6.43,6.44,437100.0,6.44,6.44,6.43,6.44,437100.0
2017-08-16 13:40:00,6.44,6.45,6.43,6.43,526650.0,6.44,6.45,6.43,6.43,526650.0
2017-08-16 13:45:00,6.43,6.43,6.43,6.43,170250.0,6.43,6.43,6.43,6.43,170250.0
2017-08-16 13:50:00,6.43,6.43,6.42,6.42,341600.0,6.43,6.43,6.42,6.42,341600.0
2017-08-16 13:55:00,6.41,6.43,6.41,6.43,472450.0,6.41,6.43,6.41,6.43,472450.0
2017-08-16 14:00:00,6.42,6.43,6.42,6.43,308750.0,6.42,6.43,6.42,6.43,308750.0
2017-08-16 14:05:00,6.43,6.43,6.41,6.42,615800.0,6.43,6.43,6.41,6.42,615800.0
2017-08-16 14:10:00,6.41,6.42,6.41,6.41,645600.0,6.41,6.42,6.41,6.41,645600.0
2017-08-16 14:15:00,6.42,6.42,6.41,6.41,279550.0,6.42,6.42,6.41,6.41,279550.0
2017-08-16 14:20:00,6.41,6.42,6.4,6.41,545650.0,6.41,6.42,6.4,6.41,545650.0
2017-08-16 14:25:00,6.41,6.41,6.4,6.4,734400.0,6.41,6.41,6.4,6.4,734400.0
2017-08-16 14:30:00,6.4,6.4,6.38,6.39,1285150.0,6.4,6.4,6.38,6.39,1285150.0
2017-08-16 14:35:00,6.39,6.41,6.39,6.39,415650.0,6.39,6.41,6.39,6.39,415650.0
2017-08-16 14:40:00,6.4,6.4,6.39,6.39,291700.0,6.4,6.4,6.39,6.39,291700.0
2017-08-16 14:45:00,6.4,6.4,6.39,6.4,172500.0,6.4,6.4,6.39,6.4,172500.0
2017-08-16 14:50:00,6.4,6.41,6.4,6.4,365650.0,6.4,6.41,6.4,6.4,365650.0
2017-08-16 14:55:00,6.41,6.41,6.4,6.4,376400.0,6.41,6.41,6.4,6.4,376400.0
2017-08-16 15:00:00,6.4,6.41,6.39,6.4,668300.0,6.4,6.41,6.39,6.4,668300.0
2017-08-16 15:05:00,6.4,6.4,6.39,6.39,495000.0,6.4,6.4,6.39,6.39,495000.0
2017-08-16 15:10:00,6.39,6.39,6.39,6.39,643050.0,6.39,6.39,6.39,6.39,643050.0
2017-08-16 15:15:00,6.39,6.39,6.39,6.39,230750.0,6.39,6.39,6.39,6.39,230750.0
2017-08-16 15:20:00,6.39,6.4,6.39,6.4,743650.0,6.39,6.4,6.39,6.4,743650.0
2017-08-16 15:25:00,6.4,6.4,6.39,6.39,398750.0,6.4,6.4,6.39,6.39,398750.0
2017-08-16 15:30:00,6.4,6.4,6.39,6.39,653800.0,6.4,6.4,6.39,6.39,653800.0
2017-08-16 15:35:00,6.39,6.39,6.38,6.39,478700.0,6.39,6.39,6.38,6.39,478700.0
2017-08-16 15:40:00,6.39,6.39,6.38,6.38,673650.0,6.39,6.39,6.38,6.38,673650.0
2017-08-16 15:45:00,6.38,6.39,6.38,6.39,867100.0,6.38,6.39,6.38,6.39,867100.0
2017-08-16 15:50:00,6.39,6.4,6.38,6.39,748500.0,6.39,6.4,6.38,6.39,748500.0
2017-08-16 15:55:00,6.4,6.41,6.39,6.4,1794350.0,6.4,6.41,6.39,6.4,1794350.0
2017-08-17 09:30:00,6.4,6.43,6.39,6.42,1151600.0,6.4,6.43,6.39,6.42,1151600.0
2017-08-17 09:35:00,6.42,6.46,6.41,6.45,1297850.0,6.42,6.46,6.41,6.45,1297850.0
2017-08-17 09:40:00,6.44,6.44,6.42,6.43,534100.0,6.44,6.44,6.42,6.43,534100.0
2017-08-17 09:45:00,6.43,6.43,6.41,6.41,250400.0,6.43,6.43,6.41,6.41,250400.0
2017-08-17 09:50:00,6.42,6.45,6.42,6.44,645350.0,6.42,6.45,6.42,6.44,645350.0
2017-08-17 09:55:00,6.44,6.46,6.44,6.46,347200.0,6.44,6.46,6.44,6.46,347200.0
2017-08-17 10:00:00,6.46,6.46,6.42,6.42,900000.0,6.46,6.46,6.42,6.42,900000.0
2017-08-17 10:05:00,6.42,6.43,6.42,6.43,217250.0,6.42,6.43,6.42,6.43,217250.0
2017-08-17 10:10:00,6.43,6.44,6.41,6.41,250700.0,6.43,6.44,6.41,6.41,250700.0
2017-08-17 10:15:00,6.41,6.42,6.4,6.4,988750.0,6.41,6.42,6.4,6.4,988750.0
2017-08-17 10:20:00,6.4,6.4,6.38,6.39,478350.0,6.4,6.4,6.38,6.39,478350.0
2017-08-17 10:25:00,6.4,6.44,6.39,6.43,555850.0,6.4,6.44,6.39,6.43,555850.0
2017-08-17 10:30:00,6.44,6.46,6.44,6.46,870700.0,6.44,6.46,6.44,6.46,870700.0
2017-08-17 10:35:00,6.46,6.47,6.44,6.44,872550.0,6.46,6.47,6.44,6.44,872550.0
2017-08-17 10:40:00,6.44,6.45,6.44,6.45,207550.0,6.44,6.45,6.44,6.45,207550.0
2017-08-17 10:45:00,6.45,6.48,6.45,6.47,668350.0,6.45,6.48,6.45,6.47,668350.0
2017-08-17 10:50:00,6.47,6.48,6.47,6.48,267650.0,6.47,6.48,6.47,6.48,267650.0
2017-08-17 10:55:00,6.48,6.49,6.47,6.48,704750.0,6.48,6.49,6.47,6.48,704750.0
2017-08-17 11:00:00,6.47,6.49,6.46,6.49,341250.0,6.47,6.49,6.46,6.49,341250.0
2017-08-17 11:05:00,6.48,6.49,6.48,6.49,394000.0,6.48,6.49,6.48,6.49,394000.0
2017-08-17 11:10:00,6.49,6.52,6.48,6.51,1828400.0,6.49,6.52,6.48,6.51,1828400.0
2017-08-17 11:15:00,6.5,6.5,6.48,6.48,402850.0,6.5,6.5,6.48,6.48,402850.0
2017-08-17 11:20:00,6.48,6.48,6.46,6.46,753150.0,6.48,6.48,6.46,6.46,753150.0
2017-08-17 11:25:00,6.46,6.46,6.45,6.45,391850.0,6.46,6.46,6.45,6.45,391850.0
2017-08-17 11:30:00,6.45,6.45,6.42,6.43,374400.0,6.45,6.45,6.42,6.43,374400.0
2017-08-17 11:35:00,6.43,6.45,6.43,6.43,424200.0,6.43,6.45,6.43,6.43,424200.0
2017-08-17 11:40:00,6.43,6.44,6.43,6.44,221700.0,6.43,6.44,6.43,6.44,221700.0
2017-08-17 11:45:00,6.43,6.45,6.43,6.43,556250.0,6.43,6.45,6.43,6.43,556250.0
2017-08-17 11:50:00,6.43,6.43,6.42,6.42,492500.0,6.43,6.43,6.42,6.42,492500.0
2017-08-17 11:55:00,6.42,6.44,6.42,6.44,269050.0,6.42,6.44,6.42,6.44,269050.0
2017-08-17 12:00:00,6.44,6.47,6.44,6.45,467400.0,6.44,6.47,6.44,6.45,467400.0
2017-08-17 12:05:00,6.46,6.46,6.45,6.45,15000.0,6.46,6.46,6.45,6.45,15000.0
2017-08-17 12:10:00,6.45,6.45,6.42,6.44,428800.0,6.45,6.45,6.42,6.44,428800.0
2017-08-17 12:15:00,6.44,6.44,6.43,6.43,232900.0,6.44,6.44,6.43,6.43,232900.0
2017-08-17 12:20:00,6.44,6.45,6.43,6.45,174550.0,6.44,6.45,6.43,6.45,174550.0
2017-08-17 12:25:00,6.45,6.45,6.44,6.45,225000.0,6.45,6.45,6.44,6.45,225000.0
2017-08-17 12:30:00,6.44,6.45,6.43,6.43,387950.0,6.44,6.45,6.43,6.43,387950.0
2017-08-17 12:35:00,6.43,6.43,6.42,6.42,75000.0,6.43,6.43,6.42,6.42,75000.0
2017-08-17 12:40:00,6.43,6.44,6.43,6.43,286850.0,6.43,6.44,6.43,6.43,286850.0
2017-08-17 12:45:00,6.43,6.44,6.43,6.43,635900.0,6.43,6.44,6.43,6.43,635900.0
2017-08-17 12:50:00,6.43,6.43,6.43,6.43,80000.0,6.43,6.43,6.43,6.43,80000.0
2017-08-17 12:55:00,6.42,6.42,6.41,6.42,580950.0,6.42,6.42,6.41,6.42,580950.0
2017-08-17 13:00:00,6.42,6.42,6.4,6.4,231550.0,6.42,6.42,6.4,6.4,231550.0
2017-08-17 13:05:00,6.41,6.42,6.41,6.41,180200.0,6.41,6.42,6.41,6.41,180200.0
2017-08-17 13:10:00,6.41,6.41,6.41,6.41,175000.0,6.41,6.41,6.41,6.41,175000.0
2017-08-17 13:15:00,6.41,6.41,6.41,6.41,199950.0,6.41,6.41,6.41,6.41,199950.0
2017-08-17 13:20:00,6.4,6.4,6.39,6.4,409650.0,6.4,6.4,6.39,6.4,409650.0
2017-08-17 13:25:00,6.4,6.4,6.39,6.4,342400.0,6.4,6.4,6.39,6.4,342400.0
2017-08-17 13:30:00,6.4,6.42,6.4,6.42,397650.0,6.4,6.42,6.4,6.42,397650.0
2017-08-17 13:35:00,6.42,6.43,6.41,6.42,519550.0,6.42,6.43,6.41,6.42,519550.0
2017-08-17 13:40:00,6.42,6.42,6.42,6.42,160000.0,6.42,6.42,6.42,6.42,160000.0
2017-08-17 13:45:00,6.41,6.43,6.41,6.42,95000.0,6.41,6.43,6.41,6.42,95000.0
2017-08-17 13:50:00,6.41,6.42,6.41,6.42,110000.0,6.41,6.42,6.41,6.42,110000.0
2017-08-17 13:55:00,6.42,6.43,6.42,6.43,150000.0,6.42,6.43,6.42,6.43,150000.0
2017-08-17 14:00:00,6.43,6.43,6.42,6.43,209000.0,6.43,6.43,6.42,6.43,209000.0
2017-08-17 14:05:00,6.43,6.43,6.42,6.43,368800.0,6.43,6.43,6.42,6.43,368800.0
2017-08-17 14:10:00,6.43,6.43,6.42,6.42,130000.0,6.43,6.43,6.42,6.42,130000.0
2017-08-17 14:15:00,6.42,6.42,6.4,6.41,509200.0,6.42,6.42,6.4,6.41,509200.0
2017-08-17 14:20:00,6.4,6.4,6.39,6.39,625200.0,6.4,6.4,6.39,6.39,625200.0
2017-08-17 14:25:00,6.4,6.42,6.4,6.42,418400.0,6.4,6.42,6.4,6.42,418400.0
2017-08-17 14:30:00,6.42,6.42,6.41,6.41,289750.0,6.42,6.42,6.41,6.41,289750.0
2017-08-17 14:35:00,6.42,6.42,6.41,6.41,363150.0,6.42,6.42,6.41,6.41,363150.0
2017-08-17 14:40:00,6.41,6.42,6.41,6.41,193050.0,6.41,6.42,6.41,6.41,193050.0
2017-08-17 14:45:00,6.4,6.41,6.4,6.41,157850.0,6.4,6.41,6.4,6.41,157850.0
2017-08-17 14:50:00,6.41,6.41,6.4,6.41,210400.0,6.41,6.41,6.4,6.41,210400.0
2017-08-17 14:55:00,6.4,6.41,6.4,6.4,331650.0,6.4,6.41,6.4,6.4,331650.0
2017-08-17 15:00:00,6.41,6.41,6.39,6.39,351700.0,6.41,6.41,6.39,6.39,351700.0
2017-08-17 15:05:00,6.39,6.39,6.38,6.39,407800.0,6.39,6.39,6.38,6.39,407800.0
2017-08-17 15:10:00,6.39,6.39,6.38,6.38,476500.0,6.39,6.39,6.38,6.38,476500.0
2017-08-17 15:15:00,6.38,6.38,6.37,6.37,1227000.0,6.38,6.38,6.37,6.37,1227000.0
2017-08-17 15:20:00,6.37,6.37,6.36,6.36,841350.0,6.37,6.37,6.36,6.36,841350.0
2017-08-17 15:25:00,6.36,6.37,6.36,6.37,334500.0,6.36,6.37,6.36,6.37,334500.0
2017-08-17 15:30:00,6.37,6.38,6.36,6.37,414100.0,6.37,6.38,6.36,6.37,414100.0
2017-08-17 15:35:00,6.38,6.39,6.37,6.37,572500.0,6.38,6.39,6.37,6.37,572500.0
2017-08-17 15:40:00,6.36,6.37,6.36,6.37,551600.0,6.36,6.37,6.36,6.37,551600.0
2017-08-17 15:45:00,6.37,6.37,6.36,6.36,939600.0,6.37,6.37,6.36,6.36,939600.0
2017-08-17 15:50:00,6.36,6.36,6.35,6.36,940650.0,6.36,6.36,6.35,6.36,940650.0
2017-08-17 15:55:00,6.36,6.36,6.35,6.36,2193100.0,6.36,6.36,6.35,6.36,2193100.0
2017-08-18 09:30:00,6.35,6.36,6.29,6.29,2062000.0,6.35,6.36,6.29,6.29,2062000.0
2017-08-18 09:35:00,6.29,6.3,6.27,6.28,861850.0,6.29,6.3,6.27,6.28,861850.0
2017-08-18 09:40:00,6.28,6.3,6.28,6.3,1046800.0,6.28,6.3,6.28,6.3,1046800.0
2017-08-18 09:45:00,6.31,6.31,6.29,6.29,641900.0,6.31,6.31,6.29,6.29,641900.0
2017-08-18 09:50:00,6.29,6.29,6.25,6.27,746000.0,6.29,6.29,6.25,6.27,746000.0
2017-08-18 09:55:00,6.27,6.27,6.25,6.27,842750.0,6.27,6.27,6.25,6.27,842750.0
2017-08-18 10:00:00,6.27,6.27,6.25,6.26,832100.0,6.27,6.27,6.25,6.26,832100.0
2017-08-18 10:05:00,6.26,6.26,6.25,6.25,578050.0,6.26,6.26,6.25,6.25,578050.0
2017-08-18 10:10:00,6.25,6.25,6.23,6.24,1613000.0,6.25,6.25,6.23,6.24,1613000.0
2017-08-18 10:15:00,6.23,6.26,6.23,6.26,1223600.0,6.23,6.26,6.23,6.26,1223600.0
2017-08-18 10:20:00,6.27,6.28,6.26,6.27,579000.0,6.27,6.28,6.26,6.27,579000.0
2017-08-18 10:25:00,6.27,6.27,6.26,6.27,369350.0,6.27,6.27,6.26,6.27,369350.0
2017-08-18 10:30:00,6.26,6.27,6.26,6.26,623300.0,6.26,6.27,6.26,6.26,623300.0
2017-08-18 10:35:00,6.26,6.28,6.26,6.28,593100.0,6.26,6.28,6.26,6.28,593100.0
2017-08-18 10:40:00,6.28,6.29,6.28,6.29,447250.0,6.28,6.29,6.28,6.29,447250.0
2017-08-18 10:45:00,6.29,6.29,6.27,6.28,153200.0,6.29,6.29,6.27,6.28,153200.0
2017-08-18 10:50:00,6.28,6.28,6.26,6.26,175000.0,6.28,6.28,6.26,6.26,175000.0
2017-08-18 10:55:00,6.27,6.28,6.26,6.28,220300.0,6.27,6.28,6.26,6.28,220300.0
2017-08-18 11:00:00,6.28,6.29,6.27,6.28,234800.0,6.28,6.29,6.27,6.28,234800.0
2017-08-18 11:05:00,6.28,6.28,6.25,6.26,528400.0,6.28,6.28,6.25,6.26,528400.0
2017-08-18 11:10:00,6.26,6.26,6.25,6.26,320350.0,6.26,6.26,6.25,6.26,320350.0
2017-08-18 11:15:00,6.26,6.28,6.26,6.28,271300.0,6.26,6.28,6.26,6.28,271300.0
2017-08-18 11:20:00,6.27,6.27,6.27,6.27,80950.0,6.27,6.27,6.27,6.27,80950.0
2017-08-18 11:25:00,6.26,6.3,6.26,6.29,481550.0,6.26,6.3,6.26,6.29,481550.0
2017-08-18 11:30:00,6.29,6.29,6.27,6.28,204250.0,6.29,6.29,6.27,6.28,204250.0
2017-08-18 11:35:00,6.28,6.28,6.27,6.28,274200.0,6.28,6.28,6.27,6.28,274200.0
2017-08-18 11:40:00,6.29,6.29,6.28,6.29,266400.0,6.29,6.29,6.28,6.29,266400.0
2017-08-18 11:45:00,6.29,6.29,6.27,6.28,710300.0,6.29,6.29,6.27,6.28,710300.0
2017-08-18 11:50:00,6.28,6.3,6.28,6.29,303350.0,6.28,6.3,6.28,6.29,303350.0
2017-08-18 11:55:00,6.3,6.3,6.28,6.3,914050.0,6.3,6.3,6.28,6.3,914050.0
2017-08-18 12:00:00,6.3,6.31,6.3,6.3,593400.0,6.3,6.31,6.3,6.3,593400.0
2017-08-18 12:05:00,6.3,6.3,6.3,6.3,80000.0,6.3,6.3,6.3,6.3,80000.0
2017-08-18 12:10:00,6.3,6.32,6.3,6.32,814650.0,6.3,6.32,6.3,6.32,814650.0
2017-08-18 12:15:00,6.32,6.34,6.32,6.34,883400.0,6.32,6.34,6.32,6.34,883400.0
2017-08-18 12:20:00,6.33,6.33,6.32,6.32,357050.0,6.33,6.33,6.32,6.32,357050.0
2017-08-18 12:25:00,6.33,6.34,6.32,6.34,1536650.0,6.33,6.34,6.32,6.34,1536650.0
2017-08-18 12:30:00,6.34,6.34,6.33,6.34,263000.0,6.34,6.34,6.33,6.34,263000.0
2017-08-18 12:35:00,6.34,6.34,6.33,6.33,459100.0,6.34,6.34,6.33,6.33,459100.0
2017-08-18 12:40:00,6.33,6.35,6.33,6.35,1378000.0,6.33,6.35,6.33,6.35,1378000.0
2017-08-18 12:45:00,6.35,6.35,6.33,6.34,237800.0,6.35,6.35,6.33,6.34,237800.0
2017-08-18 12:50:00,6.34,6.35,6.34,6.35,442950.0,6.34,6.35,6.34,6.35,442950.0
2017-08-18 12:55:00,6.35,6.35,6.34,6.34,93300.0,6.35,6.35,6.34,6.34,93300.0
2017-08-18 13:00:00,6.34,6.34,6.33,6.33,413700.0,6.34,6.34,6.33,6.33,413700.0
2017-08-18 13:05:00,6.33,6.33,6.32,6.32,165000.0,6.33,6.33,6.32,6.32,165000.0
2017-08-18 13:10:00,6.32,6.33,6.32,6.33,706550.0,6.32,6.33,6.32,6.33,706550.0
2017-08-18 13:15:00,6.33,6.33,6.32,6.33,144550.0,6.33,6.33,6.32,6.33,144550.0
2017-08-18 13:20:00,6.32,6.32,6.31,6.31,331800.0,6.32,6.32,6.31,6.31,331800.0
2017-08-18 13:25:00,6.31,6.32,6.29,6.3,920950.0,6.31,6.32,6.29,6.3,920950.0
2017-08-18 13:30:00,6.3,6.3,6.28,6.28,629750.0,6.3,6.3,6.28,6.28,629750.0
2017-08-18 13:35:00,6.28,6.28,6.28,6.28,708250.0,6.28,6.28,6.28,6.28,708250.0
2017-08-18 13:40:00,6.28,6.3,6.28,6.3,356800.0,6.28,6.3,6.28,6.3,356800.0
2017-08-18 13:45:00,6.3,6.3,6.28,6.28,344050.0,6.3,6.3,6.28,6.28,344050.0
2017-08-18 13:50:00,6.28,6.29,6.28,6.29,506200.0,6.28,6.29,6.28,6.29,506200.0
2017-08-18 13:55:00,6.29,6.29,6.28,6.29,452900.0,6.29,6.29,6.28,6.29,452900.0
2017-08-18 14:00:00,6.29,6.29,6.29,6.29,696050.0,6.29,6.29,6.29,6.29,696050.0
2017-08-18 14:05:00,6.29,6.29,6.28,6.28,766200.0,6.29,6.29,6.28,6.28,766200.0
2017-08-18 14:10:00,6.29,6.29,6.28,6.28,243750.0,6.29,6.29,6.28,6.28,243750.0
2017-08-18 14:15:00,6.28,6.28,6.27,6.28,453200.0,6.28,6.28,6.27,6.28,453200.0
2017-08-18 14:20:00,6.28,6.28,6.27,6.28,230000.0,6.28,6.28,6.27,6.28,230000.0
2017-08-18 14:25:00,6.28,6.29,6.28,6.29,440000.0,6.28,6.29,6.28,6.29,440000.0
2017-08-18 14:30:00,6.29,6.3,6.29,6.29,323950.0,6.29,6.3,6.29,6.29,323950.0
2017-08-18 14:35:00,6.29,6.29,6.28,6.28,155050.0,6.29,6.29,6.28,6.28,155050.0
2017-08-18 14:40:00,6.28,6.29,6.28,6.29,542400.0,6.28,6.29,6.28,6.29,542400.0
2017-08-18 14:45:00,6.29,6.29,6.29,6.29,379100.0,6.29,6.29,6.29,6.29,379100.0
2017-08-18 14:50:00,6.29,6.29,6.28,6.28,210000.0,6.29,6.29,6.28,6.28,210000.0
2017-08-18 14:55:00,6.28,6.28,6.27,6.27,692900.0,6.28,6.28,6.27,6.27,692900.0
2017-08-18 15:00:00,6.27,6.27,6.26,6.27,499550.0,6.27,6.27,6.26,6.27,499550.0
2017-08-18 15:05:00,6.27,6.27,6.26,6.27,312500.0,6.27,6.27,6.26,6.27,312500.0
2017-08-18 15:10:00,6.27,6.27,6.26,6.26,306900.0,6.27,6.27,6.26,6.26,306900.0
2017-08-18 15:15:00,6.26,6.26,6.25,6.26,682850.0,6.26,6.26,6.25,6.26,682850.0
2017-08-18 15:20:00,6.26,6.26,6.25,6.26,700950.0,6.26,6.26,6.25,6.26,700950.0
2017-08-18 15:25:00,6.26,6.26,6.26,6.26,482500.0,6.26,6.26,6.26,6.26,482500.0
2017-08-18 15:30:00,6.26,6.26,6.25,6.25,626450.0,6.26,6.26,6.25,6.25,626450.0
2017-08-18 15:35:00,6.25,6.26,6.24,6.25,419950.0,6.25,6.26,6.24,6.25,419950.0
2017-08-18 15:40:00,6.25,6.25,6.24,6.24,1026300.0,6.25,6.25,6.24,6.24,1026300.0
2017-08-18 15:45:00,6.24,6.25,6.24,6.24,782250.0,6.24,6.25,6.24,6.24,782250.0
2017-08-18 15:50:00,6.24,6.25,6.23,6.23,1421700.0,6.24,6.25,6.23,6.23,1421700.0
2017-08-18 15:55:00,6.24,6.24,6.22,6.22,2751900.0,6.24,6.24,6.22,6.22,2751900.0
2017-08-21 09:30:00,6.23,6.24,6.18,6.19,2504450.0,6.23,6.24,6.18,6.19,2504450.0
2017-08-21 09:35:00,6.19,6.2,6.16,6.19,1306150.0,6.19,6.2,6.16,6.19,1306150.0
2017-08-21 09:40:00,6.19,6.2,6.18,6.19,417750.0,6.19,6.2,6.18,6.19,417750.0
2017-08-21 09:45:00,6.18,6.19,6.13,6.14,1394500.0,6.18,6.19,6.13,6.14,1394500.0
2017-08-21 09:50:00,6.15,6.15,6.09,6.11,2466550.0,6.15,6.15,6.09,6.11,2466550.0
2017-08-21 09:55:00,6.1,6.12,6.1,6.12,1652550.0,6.1,6.12,6.1,6.12,1652550.0
2017-08-21 10:00:00,6.11,6.13,6.11,6.12,782200.0,6.11,6.13,6.11,6.12,782200.0
2017-08-21 10:05:00,6.12,6.14,6.11,6.13,679300.0,6.12,6.14,6.11,6.13,679300.0
2017-08-21 10:10:00,6.13,6.13,6.12,6.12,803600.0,6.13,6.13,6.12,6.12,803600.0
2017-08-21 10:15:00,6.12,6.13,6.11,6.11,612700.0,6.12,6.13,6.11,6.11,612700.0
2017-08-21 10:20:00,6.11,6.12,6.11,6.12,884800.0,6.11,6.12,6.11,6.12,884800.0
2017-08-21 10:25:00,6.12,6.13,6.11,6.13,490550.0,6.12,6.13,6.11,6.13,490550.0
2017-08-21 10:30:00,6.13,6.15,6.12,6.15,876000.0,6.13,6.15,6.12,6.15,876000.0
2017-08-21 10:35:00,6.15,6.16,6.14,6.14,565950.0,6.15,6.16,6.14,6.14,565950.0
2017-08-21 10:40:00,6.15,6.16,6.14,6.15,1143050.0,6.15,6.16,6.14,6.15,1143050.0
2017-08-21 10:45:00,6.15,6.16,6.15,6.15,916600.0,6.15,6.16,6.15,6.15,916600.0
2017-08-21 10:50:00,6.16,6.17,6.15,6.15,827400.0,6.16,6.17,6.15,6.15,827400.0
2017-08-21 10:55:00,6.16,6.16,6.14,6.14,488450.0,6.16,6.16,6.14,6.14,488450.0
2017-08-21 11:00:00,6.14,6.15,6.14,6.15,495000.0,6.14,6.15,6.14,6.15,495000.0
2017-08-21 11:05:00,6.15,6.15,6.14,6.15,886050.0,6.15,6.15,6.14,6.15,886050.0
2017-08-21 11:10:00,6.15,6.17,6.14,6.17,862400.0,6.15,6.17,6.14,6.17,862400.0
2017-08-21 11:15:00,6.17,6.18,6.16,6.18,848950.0,6.17,6.18,6.16,6.18,848950.0
2017-08-21 11:20:00,6.17,6.18,6.17,6.18,331600.0,6.17,6.18,6.17,6.18,331600.0
2017-08-21 11:25:00,6.18,6.2,6.18,6.19,357500.0,6.18,6.2,6.18,6.19,357500.0
2017-08-21 11:30:00,6.19,6.2,6.18,6.2,253400.0,6.19,6.2,6.18,6.2,253400.0
2017-08-21 11:35:00,6.2,6.21,6.2,6.21,581300.0,6.2,6.21,6.2,6.21,581300.0
2017-08-21 11:40:00,6.21,6.22,6.21,6.22,881950.0,6.21,6.22,6.21,6.22,881950.0
2017-08-21 11:45:00,6.22,6.22,6.21,6.21,304400.0,6.22,6.22,6.21,6.21,304400.0
2017-08-21 11:50:00,6.21,6.21,6.21,6.21,392500.0,6.21,6.21,6.21,6.21,392500.0
2017-08-21 11:55:00,6.21,6.21,6.18,6.19,385000.0,6.21,6.21,6.18,6.19,385000.0
2017-08-21 12:00:00,6.19,6.21,6.19,6.2,398750.0,6.19,6.21,6.19,6.2,398750.0
2017-08-21 12:05:00,6.2,6.21,6.2,6.2,162500.0,6.2,6.21,6.2,6.2,162500.0
2017-08-21 12:10:00,6.2,6.21,6.2,6.21,133800.0,6.2,6.21,6.2,6.21,133800.0
2017-08-21 12:15:00,6.21,6.22,6.2,6.22,1060450.0,6.21,6.22,6.2,6.22,1060450.0
2017-08-21 12:20:00,6.22,6.22,6.22,6.22,71600.0,6.22,6.22,6.22,6.22,71600.0
2017-08-21 12:25:00,6.22,6.23,6.21,6.22,337900.0,6.22,6.23,6.21,6.22,337900.0
2017-08-21 12:30:00,6.22,6.23,6.22,6.23,270950.0,6.22,6.23,6.22,6.23,270950.0
2017-08-21 12:35:00,6.23,6.25,6.23,6.24,958000.0,6.23,6.25,6.23,6.24,958000.0
2017-08-21 12:40:00,6.24,6.24,6.23,6.23,326200.0,6.24,6.24,6.23,6.23,326200.0
2017-08-21 12:45:00,6.23,6.24,6.23,6.23,241150.0,6.23,6.24,6.23,6.23,241150.0
2017-08-21 12:50:00,6.23,6.23,6.23,6.23,595750.0,6.23,6.23,6.23,6.23,595750.0
2017-08-21 12:55:00,6.23,6.23,6.21,6.22,829950.0,6.23,6.23,6.21,6.22,829950.0
2017-08-21 13:00:00,6.22,6.23,6.22,6.22,752300.0,6.22,6.23,6.22,6.22,752300.0
2017-08-21 13:05:00,6.22,6.22,6.19,6.21,606650.0,6.22,6.22,6.19,6.21,606650.0
2017-08-21 13:10:00,6.2,6.21,6.2,6.2,354000.0,6.2,6.21,6.2,6.2,354000.0
2017-08-21 13:15:00,6.2,6.2,6.19,6.2,506800.0,6.2,6.2,6.19,6.2,506800.0
2017-08-21 13:20:00,6.2,6.2,6.19,6.19,407500.0,6.2,6.2,6.19,6.19,407500.0
2017-08-21 13:25:00,6.19,6.2,6.19,6.19,852600.0,6.19,6.2,6.19,6.19,852600.0
2017-08-21 13:30:00,6.19,6.2,6.19,6.2,186500.0,6.19,6.2,6.19,6.2,186500.0
2017-08-21 13:35:00,6.2,6.2,6.19,6.19,150850.0,6.2,6.2,6.19,6.19,150850.0
2017-08-21 13:40:00,6.19,6.19,6.18,6.18,282450.0,6.19,6.19,6.18,6.18,282450.0
2017-08-21 13:45:00,6.18,6.19,6.18,6.19,630000.0,6.18,6.19,6.18,6.19,630000.0
2017-08-21 13:50:00,6.19,6.2,6.19,6.19,658700.0,6.19,6.2,6.19,6.19,658700.0
2017-08-21 13:55:00,6.2,6.2,6.18,6.19,426100.0,6.2,6.2,6.18,6.19,426100.0
2017-08-21 14:00:00,6.19,6.19,6.16,6.17,341900.0,6.19,6.19,6.16,6.17,341900.0
2017-08-21 14:05:00,6.17,6.17,6.15,6.15,407800.0,6.17,6.17,6.15,6.15,407800.0
2017-08-21 14:10:00,6.16,6.17,6.15,6.16,276700.0,6.16,6.17,6.15,6.16,276700.0
2017-08-21 14:15:00,6.16,6.17,6.16,6.16,181500.0,6.16,6.17,6.16,6.16,181500.0
2017-08-21 14:20:00,6.15,6.16,6.15,6.16,110000.0,6.15,6.16,6.15,6.16,110000.0
2017-08-21 14:25:00,6.16,6.16,6.15,6.16,952650.0,6.16,6.16,6.15,6.16,952650.0
2017-08-21 14:30:00,6.15,6.15,6.14,6.14,762300.0,6.15,6.15,6.14,6.14,762300.0
2017-08-21 14:35:00,6.14,6.16,6.14,6.15,480600.0,6.14,6.16,6.14,6.15,480600.0
2017-08-21 14:40:00,6.15,6.15,6.14,6.14,534500.0,6.15,6.15,6.14,6.14,534500.0
2017-08-21 14:45:00,6.14,6.15,6.14,6.14,502000.0,6.14,6.15,6.14,6.14,502000.0
2017-08-21 14:50:00,6.15,6.15,6.14,6.15,285000.0,6.15,6.15,6.14,6.15,285000.0
2017-08-21 14:55:00,6.15,6.16,6.15,6.16,427600.0,6.15,6.16,6.15,6.16,427600.0
2017-08-21 15:00:00,6.16,6.16,6.15,6.15,701250.0,6.16,6.16,6.15,6.15,701250.0
2017-08-21 15:05:00,6.15,6.15,6.14,6.15,213050.0,6.15,6.15,6.14,6.15,213050.0
2017-08-21 15:10:00,6.16,6.16,6.14,6.15,154850.0,6.16,6.16,6.14,6.15,154850.0
2017-08-21 15:15:00,6.15,6.15,6.14,6.15,399150.0,6.15,6.15,6.14,6.15,399150.0
2017-08-21 15:20:00,6.15,6.17,6.15,6.17,835650.0,6.15,6.17,6.15,6.17,835650.0
2017-08-21 15:25:00,6.17,6.17,6.16,6.17,605300.0,6.17,6.17,6.16,6.17,605300.0
2017-08-21 15:30:00,6.17,6.17,6.16,6.17,561200.0,6.17,6.17,6.16,6.17,561200.0
2017-08-21 15:35:00,6.17,6.17,6.15,6.17,927350.0,6.17,6.17,6.15,6.17,927350.0
2017-08-21 15:40:00,6.17,6.17,6.16,6.16,669000.0,6.17,6.17,6.16,6.16,669000.0
2017-08-21 15:45:00,6.16,6.17,6.16,6.17,670450.0,6.16,6.17,6.16,6.17,670450.0
2017-08-21 15:50:00,6.17,6.18,6.17,6.18,999000.0,6.17,6.18,6.17,6.18,999000.0
2017-08-21 15:55:00,6.18,6.18,6.17,6.17,2253100.0,6.18,6.18,6.17,6.17,2253100.0
2017-08-22 09:30:00,6.1,6.15,6.08,6.14,2357200.0,6.1,6.15,6.08,6.14,2357200.0
2017-08-22 09:35:00,6.13,6.15,6.1,6.13,1745850.0,6.13,6.15,6.1,6.13,1745850.0
2017-08-22 09:40:00,6.15,6.16,6.11,6.12,943850.0,6.15,6.16,6.11,6.12,943850.0
2017-08-22 09:45:00,6.12,6.14,6.11,6.14,520700.0,6.12,6.14,6.11,6.14,520700.0
2017-08-22 09:50:00,6.14,6.15,6.13,6.15,563350.0,6.14,6.15,6.13,6.15,563350.0
2017-08-22 09:55:00,6.15,6.18,6.14,6.16,1995900.0,6.15,6.18,6.14,6.16,1995900.0
2017-08-22 10:00:00,6.16,6.17,6.16,6.16,431450.0,6.16,6.17,6.16,6.16,431450.0
2017-08-22 10:05:00,6.16,6.18,6.15,6.17,1505900.0,6.16,6.18,6.15,6.17,1505900.0
2017-08-22 10:10:00,6.17,6.19,6.15,6.19,576400.0,6.17,6.19,6.15,6.19,576400.0
2017-08-22 10:15:00,6.19,6.2,6.17,6.17,1391750.0,6.19,6.2,6.17,6.17,1391750.0
2017-08-22 10:20:00,6.16,6.18,6.15,6.16,479300.0,6.16,6.18,6.15,6.16,479300.0
2017-08-22 10:25:00,6.16,6.17,6.15,6.16,1080350.0,6.16,6.17,6.15,6.16,1080350.0
2017-08-22 10:30:00,6.16,6.17,6.12,6.12,1162750.0,6.16,6.17,6.12,6.12,1162750.0
2017-08-22 10:35:00,6.12,6.14,6.12,6.13,763000.0,6.12,6.14,6.12,6.13,763000.0
2017-08-22 10:40:00,6.13,6.13,6.12,6.13,616850.0,6.13,6.13,6.12,6.13,616850.0
2017-08-22 10:45:00,6.12,6.13,6.11,6.11,593900.0,6.12,6.13,6.11,6.11,593900.0
2017-08-22 10:50:00,6.11,6.13,6.11,6.13,1082050.0,6.11,6.13,6.11,6.13,1082050.0
2017-08-22 10:55:00,6.13,6.15,6.13,6.15,270250.0,6.13,6.15,6.13,6.15,270250.0
2017-08-22 11:00:00,6.14,6.14,6.13,6.14,445550.0,6.14,6.14,6.13,6.14,445550.0
2017-08-22 11:05:00,6.14,6.15,6.13,6.13,300000.0,6.14,6.15,6.13,6.13,300000.0
2017-08-22 11:10:00,6.13,6.14,6.13,6.13,165250.0,6.13,6.14,6.13,6.13,165250.0
2017-08-22 11:15:00,6.13,6.13,6.12,6.12,228750.0,6.13,6.13,6.12,6.12,228750.0
2017-08-22 11:20:00,6.12,6.13,6.12,6.12,442500.0,6.12,6.13,6.12,6.12,442500.0
2017-08-22 11:25:00,6.13,6.13,6.12,6.13,72250.0,6.13,6.13,6.12,6.13,72250.0
2017-08-22 11:30:00,6.13,6.15,6.13,6.14,319350.0,6.13,6.15,6.13,6.14,319350.0
2017-08-22 11:35:00,6.14,6.15,6.13,6.13,232100.0,6.14,6.15,6.13,6.13,232100.0
2017-08-22 11:40:00,6.14,6.15,6.14,6.14,132200.0,6.14,6.15,6.14,6.14,132200.0
2017-08-22 11:45:00,6.15,6.15,6.14,6.14,382350.0,6.15,6.15,6.14,6.14,382350.0
2017-08-22 11:50:00,6.14,6.15,6.13,6.14,158100.0,6.14,6.15,6.13,6.14,158100.0
2017-08-22 11:55:00,6.14,6.15,6.14,6.15,347750.0,6.14,6.15,6.14,6.15,347750.0
2017-08-22 12:00:00,6.15,6.15,6.14,6.15,180000.0,6.15,6.15,6.14,6.15,180000.0
2017-08-22 12:05:00,6.15,6.16,6.15,6.16,261500.0,6.15,6.16,6.15,6.16,261500.0
2017-08-22 12:10:00,6.16,6.16,6.15,6.16,153500.0,6.16,6.16,6.15,6.16,153500.0
2017-08-22 12:15:00,6.15,6.15,6.14,6.15,280250.0,6.15,6.15,6.14,6.15,280250.0
2017-08-22 12:20:00,6.15,6.15,6.14,6.15,124950.0,6.15,6.15,6.14,6.15,124950.0
2017-08-22 12:25:00,6.15,6.15,6.14,6.15,138100.0,6.15,6.15,6.14,6.15,138100.0
2017-08-22 12:30:00,6.15,6.15,6.13,6.14,358750.0,6.15,6.15,6.13,6.14,358750.0
2017-08-22 12:35:00,6.14,6.14,6.13,6.13,218500.0,6.14,6.14,6.13,6.13,218500.0
2017-08-22 12:40:00,6.13,6.14,6.13,6.13,185350.0,6.13,6.14,6.13,6.13,185350.0
2017-08-22 12:45:00,6.13,6.15,6.13,6.14,210000.0,6.13,6.15,6.13,6.14,210000.0
2017-08-22 12:50:00,6.14,6.15,6.14,6.14,506000.0,6.14,6.15,6.14,6.14,506000.0
2017-08-22 12:55:00,6.14,6.16,6.14,6.16,680950.0,6.14,6.16,6.14,6.16,680950.0
2017-08-22 13:00:00,6.16,6.16,6.15,6.15,800150.0,6.16,6.16,6.15,6.15,800150.0
2017-08-22 13:05:00,6.15,6.16,6.14,6.15,592200.0,6.15,6.16,6.14,6.15,592200.0
2017-08-22 13:10:00,6.15,6.15,6.14,6.15,135000.0,6.15,6.15,6.14,6.15,135000.0
2017-08-22 13:15:00,6.15,6.15,6.14,6.15,306150.0,6.15,6.15,6.14,6.15,306150.0
2017-08-22 13:20:00,6.15,6.16,6.15,6.16,130000.0,6.15,6.16,6.15,6.16,130000.0
2017-08-22 13:25:00,6.15,6.16,6.15,6.15,210200.0,6.15,6.16,6.15,6.15,210200.0
2017-08-22 13:30:00,6.15,6.15,6.14,6.14,185100.0,6.15,6.15,6.14,6.14,185100.0
2017-08-22 13:35:00,6.15,6.16,6.14,6.16,335200.0,6.15,6.16,6.14,6.16,335200.0
2017-08-22 13:40:00,6.16,6.16,6.15,6.15,70000.0,6.16,6.16,6.15,6.15,70000.0
2017-08-22 13:45:00,6.16,6.16,6.15,6.15,75600.0,6.16,6.16,6.15,6.15,75600.0
2017-08-22 13:50:00,6.15,6.15,6.15,6.15,155000.0,6.15,6.15,6.15,6.15,155000.0
2017-08-22 13:55:00,6.15,6.16,6.15,6.16,286750.0,6.15,6.16,6.15,6.16,286750.0
2017-08-22 14:00:00,6.16,6.16,6.15,6.15,348700.0,6.16,6.16,6.15,6.15,348700.0
2017-08-22 14:05:00,6.15,6.15,6.14,6.14,426550.0,6.15,6.15,6.14,6.14,426550.0
2017-08-22 14:10:00,6.15,6.15,6.13,6.14,348650.0,6.15,6.15,6.13,6.14,348650.0
2017-08-22 14:15:00,6.14,6.14,6.14,6.14,190000.0,6.14,6.14,6.14,6.14,190000.0
2017-08-22 14:20:00,6.14,6.16,6.13,6.15,589050.0,6.14,6.16,6.13,6.15,589050.0
2017-08-22 14:25:00,6.15,6.15,6.14,6.14,715950.0,6.15,6.15,6.14,6.14,715950.0
2017-08-22 14:30:00,6.14,6.15,6.14,6.15,196500.0,6.14,6.15,6.14,6.15,196500.0
2017-08-22 14:35:00,6.15,6.15,6.13,6.14,98250.0,6.15,6.15,6.13,6.14,98250.0
2017-08-22 14:40:00,6.14,6.14,6.13,6.14,679100.0,6.14,6.14,6.13,6.14,679100.0
2017-08-22 14:45:00,6.14,6.14,6.13,6.13,571550.0,6.14,6.14,6.13,6.13,571550.0
2017-08-22 14:50:00,6.13,6.13,6.12,6.13,188200.0,6.13,6.13,6.12,6.13,188200.0
2017-08-22 14:55:00,6.12,6.13,6.12,6.12,256700.0,6.12,6.13,6.12,6.12,256700.0
2017-08-22 15:00:00,6.13,6.13,6.12,6.13,370400.0,6.13,6.13,6.12,6.13,370400.0
2017-08-22 15:05:00,6.13,6.13,6.12,6.13,220500.0,6.13,6.13,6.12,6.13,220500.0
2017-08-22 15:10:00,6.13,6.13,6.12,6.12,234150.0,6.13,6.13,6.12,6.12,234150.0
2017-08-22 15:15:00,6.12,6.13,6.12,6.12,270550.0,6.12,6.13,6.12,6.12,270550.0
2017-08-22 15:20:00,6.12,6.12,6.12,6.12,374900.0,6.12,6.12,6.12,6.12,374900.0
2017-08-22 15:25:00,6.12,6.12,6.12,6.12,575650.0,6.12,6.12,6.12,6.12,575650.0
2017-08-22 15:30:00,6.12,6.12,6.11,6.11,511050.0,6.12,6.12,6.11,6.11,511050.0
2017-08-22 15:35:00,6.11,6.11,6.1,6.11,804800.0,6.11,6.11,6.1,6.11,804800.0
2017-08-22 15:40:00,6.11,6.11,6.1,6.11,994800.0,6.11,6.11,6.1,6.11,994800.0
2017-08-22 15:45:00,6.11,6.12,6.11,6.12,1000250.0,6.11,6.12,6.11,6.12,1000250.0
2017-08-22 15:50:00,6.12,6.12,6.11,6.12,1114900.0,6.12,6.12,6.11,6.12,1114900.0
2017-08-22 15:55:00,6.12,6.12,6.11,6.11,1499350.0,6.12,6.12,6.11,6.11,1499350.0
2017-08-23 09:30:00,6.06,6.1,6.06,6.09,1453850.0,6.06,6.1,6.06,6.09,1453850.0
2017-08-23 09:35:00,6.1,6.11,6.08,6.09,706100.0,6.1,6.11,6.08,6.09,706100.0
2017-08-23 09:40:00,6.09,6.1,6.06,6.06,827250.0,6.09,6.1,6.06,6.06,827250.0
2017-08-23 09:45:00,6.07,6.11,6.06,6.06,1226450.0,6.07,6.11,6.06,6.06,1226450.0
2017-08-23 09:50:00,6.06,6.07,6.04,6.05,816950.0,6.06,6.07,6.04,6.05,816950.0
2017-08-23 09:55:00,6.05,6.06,6.05,6.06,584800.0,6.05,6.06,6.05,6.06,584800.0
2017-08-23 10:00:00,6.06,6.07,6.06,6.07,563300.0,6.06,6.07,6.06,6.07,563300.0
2017-08-23 10:05:00,6.07,6.09,6.07,6.09,866950.0,6.07,6.09,6.07,6.09,866950.0
2017-08-23 10:10:00,6.09,6.1,6.06,6.07,1299700.0,6.09,6.1,6.06,6.07,1299700.0
2017-08-23 10:15:00,6.07,6.08,6.06,6.07,301500.0,6.07,6.08,6.06,6.07,301500.0
2017-08-23 10:20:00,6.07,6.07,6.06,6.07,275300.0,6.07,6.07,6.06,6.07,275300.0
2017-08-23 10:25:00,6.07,6.07,6.04,6.04,965700.0,6.07,6.07,6.04,6.04,965700.0
2017-08-23 10:30:00,6.04,6.06,6.04,6.06,852650.0,6.04,6.06,6.04,6.06,852650.0
2017-08-23 10:35:00,6.06,6.06,6.04,6.05,581850.0,6.06,6.06,6.04,6.05,581850.0
2017-08-23 10:40:00,6.05,6.05,6.03,6.03,622600.0,6.05,6.05,6.03,6.03,622600.0
2017-08-23 10:45:00,6.03,6.04,6.02,6.02,1142200.0,6.03,6.04,6.02,6.02,1142200.0
2017-08-23 10:50:00,6.02,6.03,6.02,6.02,1172850.0,6.02,6.03,6.02,6.02,1172850.0
2017-08-23 10:55:00,6.02,6.03,6.0,6.01,1362200.0,6.02,6.03,6.0,6.01,1362200.0
2017-08-23 11:00:00,6.01,6.02,6.0,6.01,803350.0,6.01,6.02,6.0,6.01,803350.0
2017-08-23 11:05:00,6.01,6.01,6.0,6.0,1111400.0,6.01,6.01,6.0,6.0,1111400.0
2017-08-23 11:10:00,6.0,6.01,6.0,6.01,734550.0,6.0,6.01,6.0,6.01,734550.0
2017-08-23 11:15:00,6.01,6.03,6.01,6.02,898850.0,6.01,6.03,6.01,6.02,898850.0
2017-08-23 11:20:00,6.03,6.03,6.02,6.02,397500.0,6.03,6.03,6.02,6.02,397500.0
2017-08-23 11:25:00,6.02,6.02,6.01,6.01,402200.0,6.02,6.02,6.01,6.01,402200.0
2017-08-23 11:30:00,6.01,6.01,6.0,6.01,621500.0,6.01,6.01,6.0,6.01,621500.0
2017-08-23 11:35:00,6.01,6.03,6.01,6.03,1920100.0,6.01,6.03,6.01,6.03,1920100.0
2017-08-23 11:40:00,6.03,6.03,6.02,6.02,300250.0,6.03,6.03,6.02,6.02,300250.0
2017-08-23 11:45:00,6.02,6.03,6.01,6.03,221000.0,6.02,6.03,6.01,6.03,221000.0
2017-08-23 11:50:00,6.03,6.03,6.01,6.02,473550.0,6.03,6.03,6.01,6.02,473550.0
2017-08-23 11:55:00,6.01,6.02,6.01,6.01,264750.0,6.01,6.02,6.01,6.01,264750.0
2017-08-23 12:00:00,6.01,6.02,6.01,6.01,274000.0,6.01,6.02,6.01,6.01,274000.0
2017-08-23 12:05:00,6.01,6.02,6.0,6.02,535600.0,6.01,6.02,6.0,6.02,535600.0
2017-08-23 12:10:00,6.02,6.02,6.02,6.02,524950.0,6.02,6.02,6.02,6.02,524950.0
2017-08-23 12:15:00,6.02,6.03,6.02,6.02,1222400.0,6.02,6.03,6.02,6.02,1222400.0
2017-08-23 12:20:00,6.02,6.02,6.01,6.01,60000.0,6.02,6.02,6.01,6.01,60000.0
2017-08-23 12:25:00,6.02,6.02,5.99,5.99,2119850.0,6.02,6.02,5.99,5.99,2119850.0
2017-08-23 12:30:00,5.99,6.0,5.99,5.99,411700.0,5.99,6.0,5.99,5.99,411700.0
2017-08-23 12:35:00,5.99,6.0,5.99,6.0,288850.0,5.99,6.0,5.99,6.0,288850.0
2017-08-23 12:40:00,6.0,6.0,5.98,6.0,777000.0,6.0,6.0,5.98,6.0,777000.0
2017-08-23 12:45:00,6.0,6.0,5.99,6.0,1108900.0,6.0,6.0,5.99,6.0,1108900.0
2017-08-23 12:50:00,5.99,6.01,5.99,6.0,670750.0,5.99,6.01,5.99,6.0,670750.0
2017-08-23 12:55:00,6.01,6.01,6.0,6.0,459400.0,6.01,6.01,6.0,6.0,459400.0
2017-08-23 13:00:00,6.0,6.01,5.99,6.01,864000.0,6.0,6.01,5.99,6.01,864000.0
2017-08-23 13:05:00,6.01,6.01,6.0,6.0,376600.0,6.01,6.01,6.0,6.0,376600.0
2017-08-23 13:10:00,6.0,6.0,6.0,6.0,318250.0,6.0,6.0,6.0,6.0,318250.0
2017-08-23 13:15:00,6.0,6.0,5.99,6.0,429100.0,6.0,6.0,5.99,6.0,429100.0
2017-08-23 13:20:00,6.0,6.01,6.0,6.01,501500.0,6.0,6.01,6.0,6.01,501500.0
2017-08-23 13:25:00,6.01,6.01,5.99,6.0,735800.0,6.01,6.01,5.99,6.0,735800.0
2017-08-23 13:30:00,5.99,6.01,5.99,6.01,857000.0,5.99,6.01,5.99,6.01,857000.0
2017-08-23 13:35:00,6.0,6.0,6.0,6.0,591350.0,6.0,6.0,6.0,6.0,591350.0
2017-08-23 13:40:00,6.0,6.0,6.0,6.0,386500.0,6.0,6.0,6.0,6.0,386500.0
2017-08-23 13:45:00,6.0,6.0,6.0,6.0,449950.0,6.0,6.0,6.0,6.0,449950.0
2017-08-23 13:50:00,6.0,6.0,5.98,5.99,970300.0,6.0,6.0,5.98,5.99,970300.0
2017-08-23 13:55:00,5.99,6.0,5.99,6.0,1205400.0,5.99,6.0,5.99,6.0,1205400.0
2017-08-23 14:00:00,6.0,6.01,6.0,6.0,1209100.0,6.0,6.01,6.0,6.0,1209100.0
2017-08-23 14:05:00,6.0,6.0,5.99,6.0,797750.0,6.0,6.0,5.99,6.0,797750.0
2017-08-23 14:10:00,6.0,6.01,6.0,6.0,413550.0,6.0,6.01,6.0,6.0,413550.0
2017-08-23 14:15:00,6.0,6.0,5.99,6.0,512050.0,6.0,6.0,5.99,6.0,512050.0
2017-08-23 14:20:00,5.99,6.0,5.99,6.0,551100.0,5.99,6.0,5.99,6.0,551100.0
2017-08-23 14:25:00,6.0,6.0,5.99,6.0,562200.0,6.0,6.0,5.99,6.0,562200.0
2017-08-23 14:30:00,6.0,6.0,5.99,5.99,458950.0,6.0,6.0,5.99,5.99,458950.0
2017-08-23 14:35:00,5.99,5.99,5.98,5.98,778050.0,5.99,5.99,5.98,5.98,778050.0
2017-08-23 14:40:00,5.98,5.99,5.98,5.98,637400.0,5.98,5.99,5.98,5.98,637400.0
2017-08-23 14:45:00,5.98,5.98,5.97,5.97,1509750.0,5.98,5.98,5.97,5.97,1509750.0
2017-08-23 14:50:00,5.97,5.97,5.96,5.97,2703900.0,5.97,5.97,5.96,5.97,2703900.0
2017-08-23 14:55:00,5.97,5.98,5.96,5.97,1240800.0,5.97,5.98,5.96,5.97,1240800.0
2017-08-23 15:00:00,5.97,5.98,5.97,5.97,1208750.0,5.97,5.98,5.97,5.97,1208750.0
2017-08-23 15:05:00,5.97,5.98,5.96,5.96,959950.0,5.97,5.98,5.96,5.96,959950.0
2017-08-23 15:10:00,5.96,5.96,5.96,5.96,1340300.0,5.96,5.96,5.96,5.96,1340300.0
2017-08-23 15:15:00,5.96,5.96,5.96,5.96,645750.0,5.96,5.96,5.96,5.96,645750.0
2017-08-23 15:20:00,5.96,5.96,5.95,5.96,697900.0,5.96,5.96,5.95,5.96,697900.0
2017-08-23 15:25:00,5.96,5.96,5.95,5.95,681550.0,5.96,5.96,5.95,5.95,681550.0
2017-08-23 15:30:00,5.95,5.96,5.95,5.95,881300.0,5.95,5.96,5.95,5.95,881300.0
2017-08-23 15:35:00,5.95,5.96,5.93,5.93,1924000.0,5.95,5.96,5.93,5.93,1924000.0
2017-08-23 15:40:00,5.93,5.94,5.92,5.93,1896850.0,5.93,5.94,5.92,5.93,1896850.0
2017-08-23 15:45:00,5.94,5.94,5.93,5.94,1448550.0,5.94,5.94,5.93,5.94,1448550.0
2017-08-23 15:50:00,5.94,5.96,5.93,5.95,2366500.0,5.94,5.96,5.93,5.95,2366500.0
2017-08-23 15:55:00,5.95,5.95,5.94,5.94,3131400.0,5.95,5.95,5.94,5.94,3131400.0
2017-08-24 09:30:00,6.03,6.04,5.97,6.03,3994750.0,6.03,6.04,5.97,6.03,3994750.0
2017-08-24 09:35:00,6.03,6.09,6.02,6.06,4202450.0,6.03,6.09,6.02,6.06,4202450.0
2017-08-24 09:40:00,6.06,6.07,6.01,6.04,1902450.0,6.06,6.07,6.01,6.04,1902450.0
2017-08-24 09:45:00,6.04,6.04,6.0,6.0,923500.0,6.04,6.04,6.0,6.0,923500.0
2017-08-24 09:50:00,6.0,6.04,5.98,6.03,2591600.0,6.0,6.04,5.98,6.03,2591600.0
2017-08-24 09:55:00,6.03,6.03,6.01,6.02,1078400.0,6.03,6.03,6.01,6.02,1078400.0
2017-08-24 10:00:00,6.02,6.05,6.01,6.02,2136900.0,6.02,6.05,6.01,6.02,2136900.0
2017-08-24 10:05:00,6.03,6.03,5.98,6.0,1367700.0,6.03,6.03,5.98,6.0,1367700.0
2017-08-24 10:10:00,6.0,6.02,5.98,5.99,848400.0,6.0,6.02,5.98,5.99,848400.0
2017-08-24 10:15:00,5.99,6.02,5.99,5.99,1411700.0,5.99,6.02,5.99,5.99,1411700.0
2017-08-24 10:20:00,5.99,6.01,5.98,6.01,512050.0,5.99,6.01,5.98,6.01,512050.0
2017-08-24 10:25:00,6.0,6.04,6.0,6.04,1031050.0,6.0,6.04,6.0,6.04,1031050.0
2017-08-24 10:30:00,6.04,6.06,6.02,6.04,1425600.0,6.04,6.06,6.02,6.04,1425600.0
2017-08-24 10:35:00,6.04,6.08,6.04,6.07,2004100.0,6.04,6.08,6.04,6.07,2004100.0
2017-08-24 10:40:00,6.07,6.08,6.06,6.07,868800.0,6.07,6.08,6.06,6.07,868800.0
2017-08-24 10:45:00,6.07,6.09,6.06,6.09,1075300.0,6.07,6.09,6.06,6.09,1075300.0
2017-08-24 10:50:00,6.08,6.09,6.08,6.08,950600.0,6.08,6.09,6.08,6.08,950600.0
2017-08-24 10:55:00,6.08,6.09,6.07,6.07,353100.0,6.08,6.09,6.07,6.07,353100.0
2017-08-24 11:00:00,6.07,6.08,6.05,6.06,837800.0,6.07,6.08,6.05,6.06,837800.0
2017-08-24 11:05:00,6.06,6.06,6.03,6.04,1469200.0,6.06,6.06,6.03,6.04,1469200.0
2017-08-24 11:10:00,6.04,6.05,6.03,6.03,1709850.0,6.04,6.05,6.03,6.03,1709850.0
2017-08-24 11:15:00,6.04,6.04,6.01,6.02,480950.0,6.04,6.04,6.01,6.02,480950.0
2017-08-24 11:20:00,6.03,6.05,6.02,6.05,340250.0,6.03,6.05,6.02,6.05,340250.0
2017-08-24 11:25:00,6.05,6.06,6.04,6.05,395250.0,6.05,6.06,6.04,6.05,395250.0
2017-08-24 11:30:00,6.05,6.06,6.05,6.05,291500.0,6.05,6.06,6.05,6.05,291500.0
2017-08-24 11:35:00,6.05,6.06,6.05,6.05,440100.0,6.05,6.06,6.05,6.05,440100.0
2017-08-24 11:40:00,6.06,6.08,6.06,6.08,309100.0,6.06,6.08,6.06,6.08,309100.0
2017-08-24 11:45:00,6.07,6.08,6.06,6.08,741700.0,6.07,6.08,6.06,6.08,741700.0
2017-08-24 11:50:00,6.07,6.08,6.07,6.08,609700.0,6.07,6.08,6.07,6.08,609700.0
2017-08-24 11:55:00,6.08,6.1,6.08,6.1,1789800.0,6.08,6.1,6.08,6.1,1789800.0
2017-08-24 12:00:00,6.1,6.12,6.09,6.12,1430000.0,6.1,6.12,6.09,6.12,1430000.0
2017-08-24 12:05:00,6.12,6.12,6.1,6.12,879350.0,6.12,6.12,6.1,6.12,879350.0
2017-08-24 12:10:00,6.12,6.12,6.1,6.1,494000.0,6.12,6.12,6.1,6.1,494000.0
2017-08-24 12:15:00,6.1,6.11,6.09,6.1,1004550.0,6.1,6.11,6.09,6.1,1004550.0
2017-08-24 12:20:00,6.1,6.12,6.1,6.12,832300.0,6.1,6.12,6.1,6.12,832300.0
2017-08-24 12:25:00,6.11,6.11,6.11,6.11,325700.0,6.11,6.11,6.11,6.11,325700.0
2017-08-24 12:30:00,6.11,6.12,6.1,6.12,549850.0,6.11,6.12,6.1,6.12,549850.0
2017-08-24 12:35:00,6.11,6.12,6.11,6.11,1268200.0,6.11,6.12,6.11,6.11,1268200.0
2017-08-24 12:40:00,6.11,6.15,6.11,6.12,2199200.0,6.11,6.15,6.11,6.12,2199200.0
2017-08-24 12:45:00,6.12,6.14,6.12,6.14,1543100.0,6.12,6.14,6.12,6.14,1543100.0
2017-08-24 12:50:00,6.14,6.14,6.1,6.11,927850.0,6.14,6.14,6.1,6.11,927850.0
2017-08-24 12:55:00,6.11,6.11,6.09,6.1,812600.0,6.11,6.11,6.09,6.1,812600.0
2017-08-24 13:00:00,6.09,6.1,6.09,6.09,775100.0,6.09,6.1,6.09,6.09,775100.0
2017-08-24 13:05:00,6.09,6.09,6.06,6.07,957400.0,6.09,6.09,6.06,6.07,957400.0
2017-08-24 13:10:00,6.07,6.08,6.07,6.08,304200.0,6.07,6.08,6.07,6.08,304200.0
2017-08-24 13:15:00,6.08,6.08,6.06,6.07,352400.0,6.08,6.08,6.06,6.07,352400.0
2017-08-24 13:20:00,6.06,6.07,6.04,6.05,1697250.0,6.06,6.07,6.04,6.05,1697250.0
2017-08-24 13:25:00,6.05,6.05,6.02,6.04,2149250.0,6.05,6.05,6.02,6.04,2149250.0
2017-08-24 13:30:00,6.04,6.06,6.04,6.05,1084600.0,6.04,6.06,6.04,6.05,1084600.0
2017-08-24 13:35:00,6.05,6.08,6.05,6.08,1608000.0,6.05,6.08,6.05,6.08,1608000.0
2017-08-24 13:40:00,6.07,6.09,6.07,6.09,827200.0,6.07,6.09,6.07,6.09,827200.0
2017-08-24 13:45:00,6.09,6.1,6.07,6.07,555800.0,6.09,6.1,6.07,6.07,555800.0
2017-08-24 13:50:00,6.07,6.08,6.06,6.07,282650.0,6.07,6.08,6.06,6.07,282650.0
2017-08-24 13:55:00,6.07,6.07,6.04,6.05,554550.0,6.07,6.07,6.04,6.05,554550.0
2017-08-24 14:00:00,6.05,6.06,6.04,6.04,692300.0,6.05,6.06,6.04,6.04,692300.0
2017-08-24 14:05:00,6.04,6.04,6.02,6.03,1057800.0,6.04,6.04,6.02,6.03,1057800.0
2017-08-24 14:10:00,6.03,6.04,6.03,6.04,348100.0,6.03,6.04,6.03,6.04,348100.0
2017-08-24 14:15:00,6.04,6.05,6.04,6.04,944700.0,6.04,6.05,6.04,6.04,944700.0
2017-08-24 14:20:00,6.05,6.05,6.04,6.04,750100.0,6.05,6.05,6.04,6.04,750100.0
2017-08-24 14:25:00,6.04,6.04,6.03,6.04,372550.0,6.04,6.04,6.03,6.04,372550.0
2017-08-24 14:30:00,6.04,6.05,6.04,6.04,424650.0,6.04,6.05,6.04,6.04,424650.0
2017-08-24 14:35:00,6.03,6.04,6.03,6.03,693350.0,6.03,6.04,6.03,6.03,693350.0
2017-08-24 14:40:00,6.02,6.03,6.02,6.02,702250.0,6.02,6.03,6.02,6.02,702250.0
2017-08-24 14:45:00,6.02,6.03,6.01,6.02,567300.0,6.02,6.03,6.01,6.02,567300.0
2017-08-24 14:50:00,6.02,6.03,6.02,6.03,375850.0,6.02,6.03,6.02,6.03,375850.0
2017-08-24 14:55:00,6.03,6.03,6.01,6.01,520800.0,6.03,6.03,6.01,6.01,520800.0
2017-08-24 15:00:00,6.01,6.02,6.01,6.02,209900.0,6.01,6.02,6.01,6.02,209900.0
2017-08-24 15:05:00,6.02,6.02,6.01,6.01,271150.0,6.02,6.02,6.01,6.01,271150.0
2017-08-24 15:10:00,6.02,6.02,6.01,6.02,458950.0,6.02,6.02,6.01,6.02,458950.0
2017-08-24 15:15:00,6.02,6.02,6.02,6.02,633550.0,6.02,6.02,6.02,6.02,633550.0
2017-08-24 15:20:00,6.02,6.03,6.02,6.03,433750.0,6.02,6.03,6.02,6.03,433750.0
2017-08-24 15:25:00,6.03,6.03,6.03,6.03,511750.0,6.03,6.03,6.03,6.03,511750.0
2017-08-24 15:30:00,6.03,6.04,6.03,6.03,1026850.0,6.03,6.04,6.03,6.03,1026850.0
2017-08-24 15:35:00,6.03,6.03,6.02,6.03,783950.0,6.03,6.03,6.02,6.03,783950.0
2017-08-24 15:40:00,6.03,6.03,6.03,6.03,949000.0,6.03,6.03,6.03,6.03,949000.0
2017-08-24 15:45:00,6.03,6.04,6.03,6.04,1177650.0,6.03,6.04,6.03,6.04,1177650.0
2017-08-24 15:50:00,6.04,6.04,6.03,6.04,2088350.0,6.04,6.04,6.03,6.04,2088350.0
2017-08-24 15:55:00,6.04,6.04,6.04,6.04,2353000.0,6.04,6.04,6.04,6.04,2353000.0
2017-08-25 09:30:00,6.04,6.05,6.02,6.03,1356400.0,6.04,6.05,6.02,6.03,1356400.0
2017-08-25 09:35:00,6.03,6.06,6.03,6.06,772050.0,6.03,6.06,6.03,6.06,772050.0
2017-08-25 09:40:00,6.06,6.11,6.05,6.08,2010150.0,6.06,6.11,6.05,6.08,2010150.0
2017-08-25 09:45:00,6.07,6.2,6.07,6.17,3116000.0,6.07,6.2,6.07,6.17,3116000.0
2017-08-25 09:50:00,6.17,6.2,6.15,6.18,3377950.0,6.17,6.2,6.15,6.18,3377950.0
2017-08-25 09:55:00,6.18,6.18,6.17,6.18,743900.0,6.18,6.18,6.17,6.18,743900.0
2017-08-25 10:00:00,6.18,6.18,6.15,6.17,1346600.0,6.18,6.18,6.15,6.17,1346600.0
2017-08-25 10:05:00,6.17,6.18,6.16,6.17,1072950.0,6.17,6.18,6.16,6.17,1072950.0
2017-08-25 10:10:00,6.18,6.2,6.18,6.19,1779400.0,6.18,6.2,6.18,6.19,1779400.0
2017-08-25 10:15:00,6.19,6.2,6.18,6.19,815400.0,6.19,6.2,6.18,6.19,815400.0
2017-08-25 10:20:00,6.19,6.21,6.18,6.21,1737550.0,6.19,6.21,6.18,6.21,1737550.0
2017-08-25 10:25:00,6.21,6.21,6.19,6.19,735350.0,6.21,6.21,6.19,6.19,735350.0
2017-08-25 10:30:00,6.19,6.19,6.15,6.17,1630450.0,6.19,6.19,6.15,6.17,1630450.0
2017-08-25 10:35:00,6.17,6.17,6.16,6.16,401150.0,6.17,6.17,6.16,6.16,401150.0
2017-08-25 10:40:00,6.16,6.16,6.13,6.14,633900.0,6.16,6.16,6.13,6.14,633900.0
2017-08-25 10:45:00,6.14,6.14,6.13,6.13,1044950.0,6.14,6.14,6.13,6.13,1044950.0
2017-08-25 10:50:00,6.13,6.15,6.13,6.15,1668100.0,6.13,6.15,6.13,6.15,1668100.0
2017-08-25 10:55:00,6.16,6.16,6.14,6.14,480450.0,6.16,6.16,6.14,6.14,480450.0
2017-08-25 11:00:00,6.14,6.15,6.13,6.14,1025550.0,6.14,6.15,6.13,6.14,1025550.0
2017-08-25 11:05:00,6.14,6.16,6.13,6.16,593150.0,6.14,6.16,6.13,6.16,593150.0
2017-08-25 11:10:00,6.15,6.17,6.15,6.16,387400.0,6.15,6.17,6.15,6.16,387400.0
2017-08-25 11:15:00,6.15,6.17,6.15,6.15,767300.0,6.15,6.17,6.15,6.15,767300.0
2017-08-25 11:20:00,6.16,6.17,6.14,6.14,568750.0,6.16,6.17,6.14,6.14,568750.0
2017-08-25 11:25:00,6.14,6.15,6.13,6.14,297500.0,6.14,6.15,6.13,6.14,297500.0
2017-08-25 11:30:00,6.15,6.15,6.14,6.14,137500.0,6.15,6.15,6.14,6.14,137500.0
2017-08-25 11:35:00,6.14,6.14,6.13,6.13,186350.0,6.14,6.14,6.13,6.13,186350.0
2017-08-25 11:40:00,6.13,6.14,6.12,6.14,766900.0,6.13,6.14,6.12,6.14,766900.0
2017-08-25 11:45:00,6.14,6.14,6.13,6.13,151900.0,6.14,6.14,6.13,6.13,151900.0
2017-08-25 11:50:00,6.13,6.14,6.12,6.14,895000.0,6.13,6.14,6.12,6.14,895000.0
2017-08-25 11:55:00,6.14,6.14,6.13,6.14,388100.0,6.14,6.14,6.13,6.14,388100.0
2017-08-25 12:00:00,6.14,6.15,6.13,6.14,241050.0,6.14,6.15,6.13,6.14,241050.0
2017-08-25 12:05:00,6.15,6.16,6.15,6.16,502500.0,6.15,6.16,6.15,6.16,502500.0
2017-08-25 12:10:00,6.16,6.17,6.16,6.16,291300.0,6.16,6.17,6.16,6.16,291300.0
2017-08-25 12:15:00,6.16,6.16,6.16,6.16,177500.0,6.16,6.16,6.16,6.16,177500.0
2017-08-25 12:20:00,6.16,6.16,6.15,6.16,158650.0,6.16,6.16,6.15,6.16,158650.0
2017-08-25 12:25:00,6.16,6.17,6.16,6.17,306300.0,6.16,6.17,6.16,6.17,306300.0
2017-08-25 12:30:00,6.16,6.17,6.16,6.17,376800.0,6.16,6.17,6.16,6.17,376800.0
2017-08-25 12:35:00,6.17,6.17,6.16,6.17,783850.0,6.17,6.17,6.16,6.17,783850.0
2017-08-25 12:40:00,6.17,6.18,6.17,6.17,379650.0,6.17,6.18,6.17,6.17,379650.0
2017-08-25 12:45:00,6.17,6.17,6.17,6.17,527650.0,6.17,6.17,6.17,6.17,527650.0
2017-08-25 12:50:00,6.17,6.17,6.16,6.16,120000.0,6.17,6.17,6.16,6.16,120000.0
2017-08-25 12:55:00,6.17,6.18,6.17,6.18,482350.0,6.17,6.18,6.17,6.18,482350.0
2017-08-25 13:00:00,6.17,6.18,6.17,6.18,237450.0,6.17,6.18,6.17,6.18,237450.0
2017-08-25 13:05:00,6.18,6.18,6.17,6.17,195000.0,6.18,6.18,6.17,6.17,195000.0
2017-08-25 13:10:00,6.17,6.18,6.17,6.18,646750.0,6.17,6.18,6.17,6.18,646750.0
2017-08-25 13:15:00,6.18,6.18,6.18,6.18,53150.0,6.18,6.18,6.18,6.18,53150.0
2017-08-25 13:20:00,6.18,6.18,6.17,6.18,135850.0,6.18,6.18,6.17,6.18,135850.0
2017-08-25 13:25:00,6.18,6.19,6.17,6.19,573300.0,6.18,6.19,6.17,6.19,573300.0
2017-08-25 13:30:00,6.19,6.19,6.18,6.19,362000.0,6.19,6.19,6.18,6.19,362000.0
2017-08-25 13:35:00,6.19,6.2,6.19,6.2,1448750.0,6.19,6.2,6.19,6.2,1448750.0
2017-08-25 13:40:00,6.19,6.22,6.19,6.22,1965750.0,6.19,6.22,6.19,6.22,1965750.0
2017-08-25 13:45:00,6.22,6.24,6.21,6.22,1273750.0,6.22,6.24,6.21,6.22,1273750.0
2017-08-25 13:50:00,6.22,6.23,6.22,6.22,1317800.0,6.22,6.23,6.22,6.22,1317800.0
2017-08-25 13:55:00,6.23,6.24,6.22,6.24,1419050.0,6.23,6.24,6.22,6.24,1419050.0
2017-08-25 14:00:00,6.23,6.26,6.23,6.23,1420750.0,6.23,6.26,6.23,6.23,1420750.0
2017-08-25 14:05:00,6.23,6.23,6.22,6.23,403800.0,6.23,6.23,6.22,6.23,403800.0
2017-08-25 14:10:00,6.23,6.25,6.23,6.25,2154300.0,6.23,6.25,6.23,6.25,2154300.0
2017-08-25 14:15:00,6.25,6.25,6.24,6.24,1494750.0,6.25,6.25,6.24,6.24,1494750.0
2017-08-25 14:20:00,6.23,6.25,6.23,6.23,418800.0,6.23,6.25,6.23,6.23,418800.0
2017-08-25 14:25:00,6.23,6.23,6.22,6.22,494800.0,6.23,6.23,6.22,6.22,494800.0
2017-08-25 14:30:00,6.22,6.22,6.21,6.21,432900.0,6.22,6.22,6.21,6.21,432900.0
2017-08-25 14:35:00,6.21,6.22,6.2,6.22,876000.0,6.21,6.22,6.2,6.22,876000.0
2017-08-25 14:40:00,6.22,6.22,6.22,6.22,420200.0,6.22,6.22,6.22,6.22,420200.0
2017-08-25 14:45:00,6.22,6.23,6.21,6.21,217150.0,6.22,6.23,6.21,6.21,217150.0
2017-08-25 14:50:00,6.21,6.22,6.21,6.21,373650.0,6.21,6.22,6.21,6.21,373650.0
2017-08-25 14:55:00,6.2,6.21,6.2,6.21,350000.0,6.2,6.21,6.2,6.21,350000.0
2017-08-25 15:00:00,6.2,6.21,6.19,6.2,686950.0,6.2,6.21,6.19,6.2,686950.0
2017-08-25 15:05:00,6.2,6.2,6.18,6.19,354150.0,6.2,6.2,6.18,6.19,354150.0
2017-08-25 15:10:00,6.18,6.19,6.18,6.18,166050.0,6.18,6.19,6.18,6.18,166050.0
2017-08-25 15:15:00,6.18,6.19,6.18,6.19,672950.0,6.18,6.19,6.18,6.19,672950.0
2017-08-25 15:20:00,6.19,6.19,6.18,6.18,748600.0,6.19,6.19,6.18,6.18,748600.0
2017-08-25 15:25:00,6.19,6.19,6.18,6.18,479500.0,6.19,6.19,6.18,6.18,479500.0
2017-08-25 15:30:00,6.18,6.19,6.18,6.19,301850.0,6.18,6.19,6.18,6.19,301850.0
2017-08-25 15:35:00,6.19,6.19,6.18,6.18,1367200.0,6.19,6.19,6.18,6.18,1367200.0
2017-08-25 15:40:00,6.18,6.19,6.17,6.17,1206700.0,6.18,6.19,6.17,6.17,1206700.0
2017-08-25 15:45:00,6.17,6.18,6.17,6.17,1220600.0,6.17,6.18,6.17,6.17,1220600.0
2017-08-25 15:50:00,6.17,6.18,6.17,6.18,1120550.0,6.17,6.18,6.17,6.18,1120550.0
2017-08-25 15:55:00,6.18,6.18,6.17,6.17,3119550.0,6.18,6.18,6.17,6.17,3119550.0
2017-08-28 09:30:00,6.2,6.2,6.18,6.18,731650.0,6.2,6.2,6.18,6.18,731650.0
2017-08-28 09:35:00,6.19,6.19,6.13,6.14,1152250.0,6.19,6.19,6.13,6.14,1152250.0
2017-08-28 09:40:00,6.13,6.16,6.12,6.13,1028450.0,6.13,6.16,6.12,6.13,1028450.0
2017-08-28 09:45:00,6.14,6.14,6.11,6.13,2487600.0,6.14,6.14,6.11,6.13,2487600.0
2017-08-28 09:50:00,6.13,6.14,6.11,6.14,1009350.0,6.13,6.14,6.11,6.14,1009350.0
2017-08-28 09:55:00,6.14,6.14,6.12,6.13,3315850.0,6.14,6.14,6.12,6.13,3315850.0
2017-08-28 10:00:00,6.13,6.22,6.13,6.21,2043500.0,6.13,6.22,6.13,6.21,2043500.0
2017-08-28 10:05:00,6.2,6.23,6.2,6.22,1672300.0,6.2,6.23,6.2,6.22,1672300.0
2017-08-28 10:10:00,6.22,6.24,6.2,6.24,1357000.0,6.22,6.24,6.2,6.24,1357000.0
2017-08-28 10:15:00,6.23,6.24,6.19,6.21,1552100.0,6.23,6.24,6.19,6.21,1552100.0
2017-08-28 10:20:00,6.21,6.22,6.19,6.2,918700.0,6.21,6.22,6.19,6.2,918700.0
2017-08-28 10:25:00,6.2,6.2,6.17,6.19,683650.0,6.2,6.2,6.17,6.19,683650.0
2017-08-28 10:30:00,6.19,6.19,6.17,6.19,1394800.0,6.19,6.19,6.17,6.19,1394800.0
2017-08-28 10:35:00,6.19,6.2,6.18,6.2,550250.0,6.19,6.2,6.18,6.2,550250.0
2017-08-28 10:40:00,6.2,6.2,6.19,6.19,432500.0,6.2,6.2,6.19,6.19,432500.0
2017-08-28 10:45:00,6.19,6.2,6.18,6.2,386700.0,6.19,6.2,6.18,6.2,386700.0
2017-08-28 10:50:00,6.2,6.24,6.2,6.23,816850.0,6.2,6.24,6.2,6.23,816850.0
2017-08-28 10:55:00,6.23,6.24,6.22,6.23,1014200.0,6.23,6.24,6.22,6.23,1014200.0
2017-08-28 11:00:00,6.23,6.24,6.22,6.22,770900.0,6.23,6.24,6.22,6.22,770900.0
2017-08-28 11:05:00,6.23,6.23,6.21,6.22,360700.0,6.23,6.23,6.21,6.22,360700.0
2017-08-28 11:10:00,6.22,6.23,6.21,6.22,577750.0,6.22,6.23,6.21,6.22,577750.0
2017-08-28 11:15:00,6.22,6.23,6.22,6.23,771950.0,6.22,6.23,6.22,6.23,771950.0
2017-08-28 11:20:00,6.23,6.24,6.22,6.23,1252100.0,6.23,6.24,6.22,6.23,1252100.0
2017-08-28 11:25:00,6.23,6.24,6.23,6.24,475800.0,6.23,6.24,6.23,6.24,475800.0
2017-08-28 11:30:00,6.24,6.24,6.23,6.23,518300.0,6.24,6.24,6.23,6.23,518300.0
2017-08-28 11:35:00,6.23,6.24,6.22,6.24,818600.0,6.23,6.24,6.22,6.24,818600.0
2017-08-28 11:40:00,6.24,6.25,6.23,6.23,572700.0,6.24,6.25,6.23,6.23,572700.0
2017-08-28 11:45:00,6.23,6.25,6.23,6.25,745100.0,6.23,6.25,6.23,6.25,745100.0
2017-08-28 11:50:00,6.25,6.27,6.25,6.27,1163350.0,6.25,6.27,6.25,6.27,1163350.0
2017-08-28 11:55:00,6.26,6.28,6.26,6.27,2410850.0,6.26,6.28,6.26,6.27,2410850.0
2017-08-28 12:00:00,6.27,6.27,6.25,6.27,876900.0,6.27,6.27,6.25,6.27,876900.0
2017-08-28 12:05:00,6.27,6.29,6.27,6.27,1672350.0,6.27,6.29,6.27,6.27,1672350.0
2017-08-28 12:10:00,6.27,6.28,6.27,6.28,779500.0,6.27,6.28,6.27,6.28,779500.0
2017-08-28 12:15:00,6.27,6.28,6.27,6.27,688050.0,6.27,6.28,6.27,6.27,688050.0
2017-08-28 12:20:00,6.27,6.27,6.26,6.26,1277050.0,6.27,6.27,6.26,6.26,1277050.0
2017-08-28 12:25:00,6.26,6.27,6.26,6.27,618700.0,6.26,6.27,6.26,6.27,618700.0
2017-08-28 12:30:00,6.26,6.27,6.26,6.27,747400.0,6.26,6.27,6.26,6.27,747400.0
2017-08-28 12:35:00,6.27,6.27,6.25,6.25,920950.0,6.27,6.27,6.25,6.25,920950.0
2017-08-28 12:40:00,6.25,6.26,6.24,6.25,1200750.0,6.25,6.26,6.24,6.25,1200750.0
2017-08-28 12:45:00,6.25,6.26,6.25,6.26,1480200.0,6.25,6.26,6.25,6.26,1480200.0
2017-08-28 12:50:00,6.26,6.27,6.26,6.27,439650.0,6.26,6.27,6.26,6.27,439650.0
2017-08-28 12:55:00,6.27,6.27,6.26,6.27,334100.0,6.27,6.27,6.26,6.27,334100.0
2017-08-28 13:00:00,6.27,6.27,6.26,6.27,429150.0,6.27,6.27,6.26,6.27,429150.0
2017-08-28 13:05:00,6.27,6.27,6.26,6.27,285350.0,6.27,6.27,6.26,6.27,285350.0
2017-08-28 13:10:00,6.27,6.27,6.26,6.26,542700.0,6.27,6.27,6.26,6.26,542700.0
2017-08-28 13:15:00,6.26,6.26,6.25,6.26,235600.0,6.26,6.26,6.25,6.26,235600.0
2017-08-28 13:20:00,6.26,6.26,6.25,6.25,585100.0,6.26,6.26,6.25,6.25,585100.0
2017-08-28 13:25:00,6.25,6.26,6.24,6.24,583750.0,6.25,6.26,6.24,6.24,583750.0
2017-08-28 13:30:00,6.24,6.24,6.23,6.23,240350.0,6.24,6.24,6.23,6.23,240350.0
2017-08-28 13:35:00,6.23,6.24,6.22,6.24,726450.0,6.23,6.24,6.22,6.24,726450.0
2017-08-28 13:40:00,6.24,6.24,6.23,6.23,450000.0,6.24,6.24,6.23,6.23,450000.0
2017-08-28 13:45:00,6.23,6.23,6.23,6.23,515200.0,6.23,6.23,6.23,6.23,515200.0
2017-08-28 13:50:00,6.23,6.24,6.22,6.23,1308400.0,6.23,6.24,6.22,6.23,1308400.0
2017-08-28 13:55:00,6.23,6.24,6.23,6.23,733300.0,6.23,6.24,6.23,6.23,733300.0
2017-08-28 14:00:00,6.23,6.23,6.22,6.22,492150.0,6.23,6.23,6.22,6.22,492150.0
2017-08-28 14:05:00,6.21,6.22,6.21,6.21,294650.0,6.21,6.22,6.21,6.21,294650.0
2017-08-28 14:10:00,6.21,6.21,6.19,6.19,1189550.0,6.21,6.21,6.19,6.19,1189550.0
2017-08-28 14:15:00,6.2,6.2,6.18,6.18,863900.0,6.2,6.2,6.18,6.18,863900.0
2017-08-28 14:20:00,6.18,6.19,6.18,6.19,994450.0,6.18,6.19,6.18,6.19,994450.0
2017-08-28 14:25:00,6.19,6.2,6.18,6.2,534250.0,6.19,6.2,6.18,6.2,534250.0
2017-08-28 14:30:00,6.19,6.21,6.19,6.21,1024250.0,6.19,6.21,6.19,6.21,1024250.0
2017-08-28 14:35:00,6.21,6.21,6.2,6.2,886150.0,6.21,6.21,6.2,6.2,886150.0
2017-08-28 14:40:00,6.21,6.21,6.2,6.2,612450.0,6.21,6.21,6.2,6.2,612450.0
2017-08-28 14:45:00,6.2,6.2,6.19,6.2,334500.0,6.2,6.2,6.19,6.2,334500.0
2017-08-28 14:50:00,6.2,6.2,6.2,6.2,312250.0,6.2,6.2,6.2,6.2,312250.0
2017-08-28 14:55:00,6.2,6.21,6.2,6.21,868100.0,6.2,6.21,6.2,6.21,868100.0
2017-08-28 15:00:00,6.21,6.22,6.2,6.22,691700.0,6.21,6.22,6.2,6.22,691700.0
2017-08-28 15:05:00,6.22,6.23,6.21,6.21,1164800.0,6.22,6.23,6.21,6.21,1164800.0
2017-08-28 15:10:00,6.21,6.23,6.21,6.22,803250.0,6.21,6.23,6.21,6.22,803250.0
2017-08-28 15:15:00,6.22,6.23,6.22,6.22,838050.0,6.22,6.23,6.22,6.22,838050.0
2017-08-28 15:20:00,6.23,6.23,6.22,6.23,702450.0,6.23,6.23,6.22,6.23,702450.0
2017-08-28 15:25:00,6.23,6.25,6.23,6.25,1038450.0,6.23,6.25,6.23,6.25,1038450.0
2017-08-28 15:30:00,6.25,6.26,6.24,6.24,1343850.0,6.25,6.26,6.24,6.24,1343850.0
2017-08-28 15:35:00,6.24,6.24,6.23,6.24,1033000.0,6.24,6.24,6.23,6.24,1033000.0
2017-08-28 15:40:00,6.24,6.26,6.23,6.26,1012200.0,6.24,6.26,6.23,6.26,1012200.0
2017-08-28 15:45:00,6.26,6.26,6.23,6.24,839350.0,6.26,6.26,6.23,6.24,839350.0
2017-08-28 15:50:00,6.24,6.24,6.23,6.24,989600.0,6.24,6.24,6.23,6.24,989600.0
2017-08-28 15:55:00,6.24,6.24,6.23,6.24,2288000.0,6.24,6.24,6.23,6.24,2288000.0
2017-08-29 09:30:00,6.2,6.23,6.18,6.22,1232000.0,6.2,6.23,6.18,6.22,1232000.0
2017-08-29 09:35:00,6.22,6.26,6.21,6.24,1358850.0,6.22,6.26,6.21,6.24,1358850.0
2017-08-29 09:40:00,6.24,6.28,6.23,6.28,1551400.0,6.24,6.28,6.23,6.28,1551400.0
2017-08-29 09:45:00,6.28,6.3,6.27,6.29,858200.0,6.28,6.3,6.27,6.29,858200.0
2017-08-29 09:50:00,6.29,6.31,6.29,6.3,2372150.0,6.29,6.31,6.29,6.3,2372150.0
2017-08-29 09:55:00,6.3,6.31,6.28,6.28,1287850.0,6.3,6.31,6.28,6.28,1287850.0
2017-08-29 10:00:00,6.28,6.3,6.28,6.3,1359850.0,6.28,6.3,6.28,6.3,1359850.0
2017-08-29 10:05:00,6.3,6.31,6.27,6.27,1774750.0,6.3,6.31,6.27,6.27,1774750.0
2017-08-29 10:10:00,6.28,6.29,6.26,6.28,1944650.0,6.28,6.29,6.26,6.28,1944650.0
2017-08-29 10:15:00,6.27,6.28,6.27,6.28,366100.0,6.27,6.28,6.27,6.28,366100.0
2017-08-29 10:20:00,6.27,6.28,6.26,6.27,1006650.0,6.27,6.28,6.26,6.27,1006650.0
2017-08-29 10:25:00,6.28,6.29,6.27,6.28,698250.0,6.28,6.29,6.27,6.28,698250.0
2017-08-29 10:30:00,6.28,6.29,6.28,6.28,436450.0,6.28,6.29,6.28,6.28,436450.0
2017-08-29 10:35:00,6.28,6.28,6.28,6.28,430150.0,6.28,6.28,6.28,6.28,430150.0
2017-08-29 10:40:00,6.28,6.29,6.28,6.28,450000.0,6.28,6.29,6.28,6.28,450000.0
2017-08-29 10:45:00,6.28,6.29,6.27,6.28,549100.0,6.28,6.29,6.27,6.28,549100.0
2017-08-29 10:50:00,6.28,6.29,6.28,6.28,703100.0,6.28,6.29,6.28,6.28,703100.0
2017-08-29 10:55:00,6.28,6.28,6.27,6.28,510400.0,6.28,6.28,6.27,6.28,510400.0
2017-08-29 11:00:00,6.28,6.28,6.27,6.27,522450.0,6.28,6.28,6.27,6.27,522450.0
2017-08-29 11:05:00,6.27,6.27,6.26,6.27,178550.0,6.27,6.27,6.26,6.27,178550.0
2017-08-29 11:10:00,6.26,6.26,6.26,6.26,1069400.0,6.26,6.26,6.26,6.26,1069400.0
2017-08-29 11:15:00,6.26,6.26,6.25,6.26,1063400.0,6.26,6.26,6.25,6.26,1063400.0
2017-08-29 11:20:00,6.25,6.26,6.25,6.26,593100.0,6.25,6.26,6.25,6.26,593100.0
2017-08-29 11:25:00,6.25,6.25,6.24,6.25,465800.0,6.25,6.25,6.24,6.25,465800.0
2017-08-29 11:30:00,6.24,6.26,6.24,6.26,480000.0,6.24,6.26,6.24,6.26,480000.0
2017-08-29 11:35:00,6.25,6.26,6.25,6.25,352350.0,6.25,6.26,6.25,6.25,352350.0
2017-08-29 11:40:00,6.25,6.25,6.22,6.23,759300.0,6.25,6.25,6.22,6.23,759300.0
2017-08-29 11:45:00,6.23,6.24,6.21,6.21,1314200.0,6.23,6.24,6.21,6.21,1314200.0
2017-08-29 11:50:00,6.21,6.22,6.21,6.21,274700.0,6.21,6.22,6.21,6.21,274700.0
2017-08-29 11:55:00,6.21,6.22,6.21,6.21,247600.0,6.21,6.22,6.21,6.21,247600.0
2017-08-29 12:00:00,6.21,6.22,6.21,6.21,279150.0,6.21,6.22,6.21,6.21,279150.0
2017-08-29 12:05:00,6.21,6.22,6.21,6.22,363050.0,6.21,6.22,6.21,6.22,363050.0
2017-08-29 12:10:00,6.22,6.22,6.22,6.22,462050.0,6.22,6.22,6.22,6.22,462050.0
2017-08-29 12:15:00,6.22,6.22,6.2,6.2,513450.0,6.22,6.22,6.2,6.2,513450.0
2017-08-29 12:20:00,6.2,6.21,6.2,6.21,248350.0,6.2,6.21,6.2,6.21,248350.0
2017-08-29 12:25:00,6.21,6.21,6.21,6.21,415000.0,6.21,6.21,6.21,6.21,415000.0
2017-08-29 12:30:00,6.21,6.21,6.2,6.21,463350.0,6.21,6.21,6.2,6.21,463350.0
2017-08-29 12:35:00,6.2,6.2,6.2,6.2,110000.0,6.2,6.2,6.2,6.2,110000.0
2017-08-29 12:40:00,6.2,6.2,6.19,6.19,458950.0,6.2,6.2,6.19,6.19,458950.0
2017-08-29 12:45:00,6.2,6.21,6.2,6.2,334300.0,6.2,6.21,6.2,6.2,334300.0
2017-08-29 12:50:00,6.2,6.22,6.2,6.22,274750.0,6.2,6.22,6.2,6.22,274750.0
2017-08-29 12:55:00,6.21,6.23,6.21,6.23,634350.0,6.21,6.23,6.21,6.23,634350.0
2017-08-29 13:00:00,6.23,6.23,6.22,6.22,691500.0,6.23,6.23,6.22,6.22,691500.0
2017-08-29 13:05:00,6.22,6.23,6.22,6.23,350950.0,6.22,6.23,6.22,6.23,350950.0
2017-08-29 13:10:00,6.23,6.23,6.22,6.23,135350.0,6.23,6.23,6.22,6.23,135350.0
2017-08-29 13:15:00,6.23,6.23,6.22,6.23,180000.0,6.23,6.23,6.22,6.23,180000.0
2017-08-29 13:20:00,6.23,6.23,6.23,6.23,193000.0,6.23,6.23,6.23,6.23,193000.0
2017-08-29 13:25:00,6.23,6.23,6.22,6.23,277500.0,6.23,6.23,6.22,6.23,277500.0
2017-08-29 13:30:00,6.23,6.23,6.22,6.23,269350.0,6.23,6.23,6.22,6.23,269350.0
2017-08-29 13:35:00,6.23,6.24,6.22,6.23,227050.0,6.23,6.24,6.22,6.23,227050.0
2017-08-29 13:40:00,6.23,6.24,6.23,6.24,517450.0,6.23,6.24,6.23,6.24,517450.0
2017-08-29 13:45:00,6.24,6.24,6.23,6.23,370000.0,6.24,6.24,6.23,6.23,370000.0
2017-08-29 13:50:00,6.23,6.23,6.21,6.22,388150.0,6.23,6.23,6.21,6.22,388150.0
2017-08-29 13:55:00,6.22,6.22,6.21,6.22,314950.0,6.22,6.22,6.21,6.22,314950.0
2017-08-29 14:00:00,6.22,6.22,6.22,6.22,125000.0,6.22,6.22,6.22,6.22,125000.0
2017-08-29 14:05:00,6.22,6.23,6.22,6.23,115000.0,6.22,6.23,6.22,6.23,115000.0
2017-08-29 14:10:00,6.23,6.23,6.22,6.23,287800.0,6.23,6.23,6.22,6.23,287800.0
2017-08-29 14:15:00,6.23,6.23,6.22,6.22,207500.0,6.23,6.23,6.22,6.22,207500.0
2017-08-29 14:20:00,6.22,6.22,6.22,6.22,177500.0,6.22,6.22,6.22,6.22,177500.0
2017-08-29 14:25:00,6.22,6.23,6.22,6.22,124800.0,6.22,6.23,6.22,6.22,124800.0
2017-08-29 14:30:00,6.22,6.22,6.22,6.22,60000.0,6.22,6.22,6.22,6.22,60000.0
2017-08-29 14:35:00,6.22,6.23,6.22,6.23,257050.0,6.22,6.23,6.22,6.23,257050.0
2017-08-29 14:40:00,6.23,6.23,6.22,6.23,115000.0,6.23,6.23,6.22,6.23,115000.0
2017-08-29 14:45:00,6.23,6.23,6.23,6.23,143450.0,6.23,6.23,6.23,6.23,143450.0
2017-08-29 14:50:00,6.23,6.24,6.22,6.23,420700.0,6.23,6.24,6.22,6.23,420700.0
2017-08-29 14:55:00,6.23,6.23,6.22,6.22,115000.0,6.23,6.23,6.22,6.22,115000.0
2017-08-29 15:00:00,6.22,6.23,6.22,6.22,685000.0,6.22,6.23,6.22,6.22,685000.0
2017-08-29 15:05:00,6.22,6.22,6.22,6.22,301200.0,6.22,6.22,6.22,6.22,301200.0
2017-08-29 15:10:00,6.22,6.23,6.22,6.22,492000.0,6.22,6.23,6.22,6.22,492000.0
2017-08-29 15:15:00,6.23,6.23,6.22,6.23,339550.0,6.23,6.23,6.22,6.23,339550.0
2017-08-29 15:20:00,6.23,6.24,6.23,6.24,695150.0,6.23,6.24,6.23,6.24,695150.0
2017-08-29 15:25:00,6.24,6.24,6.23,6.24,411500.0,6.24,6.24,6.23,6.24,411500.0
2017-08-29 15:30:00,6.24,6.24,6.23,6.23,400000.0,6.24,6.24,6.23,6.23,400000.0
2017-08-29 15:35:00,6.23,6.23,6.22,6.22,451600.0,6.23,6.23,6.22,6.22,451600.0
2017-08-29 15:40:00,6.22,6.22,6.21,6.21,820350.0,6.22,6.22,6.21,6.21,820350.0
2017-08-29 15:45:00,6.21,6.22,6.21,6.21,971000.0,6.21,6.22,6.21,6.21,971000.0
2017-08-29 15:50:00,6.21,6.21,6.2,6.2,1657400.0,6.21,6.21,6.2,6.2,1657400.0
2017-08-29 15:55:00,6.2,6.21,6.2,6.21,2594550.0,6.2,6.21,6.2,6.21,2594550.0
2017-08-30 09:30:00,6.21,6.24,6.2,6.21,837250.0,6.21,6.24,6.2,6.21,837250.0
2017-08-30 09:35:00,6.21,6.21,6.17,6.2,1982100.0,6.21,6.21,6.17,6.2,1982100.0
2017-08-30 09:40:00,6.2,6.23,6.2,6.23,1362250.0,6.2,6.23,6.2,6.23,1362250.0
2017-08-30 09:45:00,6.23,6.25,6.22,6.22,885850.0,6.23,6.25,6.22,6.22,885850.0
2017-08-30 09:50:00,6.22,6.23,6.21,6.23,1698800.0,6.22,6.23,6.21,6.23,1698800.0
2017-08-30 09:55:00,6.23,6.26,6.23,6.26,639400.0,6.23,6.26,6.23,6.26,639400.0
2017-08-30 10:00:00,6.25,6.25,6.23,6.23,486400.0,6.25,6.25,6.23,6.23,486400.0
2017-08-30 10:05:00,6.23,6.23,6.21,6.21,663650.0,6.23,6.23,6.21,6.21,663650.0
2017-08-30 10:10:00,6.21,6.24,6.21,6.23,1808100.0,6.21,6.24,6.21,6.23,1808100.0
2017-08-30 10:15:00,6.23,6.24,6.22,6.22,947200.0,6.23,6.24,6.22,6.22,947200.0
2017-08-30 10:20:00,6.23,6.23,6.2,6.21,317250.0,6.23,6.23,6.2,6.21,317250.0
2017-08-30 10:25:00,6.21,6.22,6.21,6.22,609300.0,6.21,6.22,6.21,6.22,609300.0
2017-08-30 10:30:00,6.22,6.23,6.22,6.23,948200.0,6.22,6.23,6.22,6.23,948200.0
2017-08-30 10:35:00,6.23,6.25,6.23,6.25,494900.0,6.23,6.25,6.23,6.25,494900.0
2017-08-30 10:40:00,6.25,6.26,6.24,6.26,1731700.0,6.25,6.26,6.24,6.26,1731700.0
2017-08-30 10:45:00,6.26,6.26,6.24,6.24,524700.0,6.26,6.26,6.24,6.24,524700.0
2017-08-30 10:50:00,6.24,6.25,6.24,6.25,334600.0,6.24,6.25,6.24,6.25,334600.0
2017-08-30 10:55:00,6.25,6.25,6.24,6.25,1513550.0,6.25,6.25,6.24,6.25,1513550.0
2017-08-30 11:00:00,6.25,6.25,6.24,6.24,165000.0,6.25,6.25,6.24,6.24,165000.0
2017-08-30 11:05:00,6.24,6.24,6.22,6.23,236000.0,6.24,6.24,6.22,6.23,236000.0
2017-08-30 11:10:00,6.23,6.23,6.23,6.23,180350.0,6.23,6.23,6.23,6.23,180350.0
2017-08-30 11:15:00,6.23,6.23,6.22,6.23,228900.0,6.23,6.23,6.22,6.23,228900.0
2017-08-30 11:20:00,6.23,6.24,6.23,6.23,212700.0,6.23,6.24,6.23,6.23,212700.0
2017-08-30 11:25:00,6.23,6.24,6.23,6.24,823850.0,6.23,6.24,6.23,6.24,823850.0
2017-08-30 11:30:00,6.24,6.24,6.23,6.24,455000.0,6.24,6.24,6.23,6.24,455000.0
2017-08-30 11:35:00,6.24,6.24,6.23,6.23,455650.0,6.24,6.24,6.23,6.23,455650.0
2017-08-30 11:40:00,6.23,6.23,6.23,6.23,159900.0,6.23,6.23,6.23,6.23,159900.0
2017-08-30 11:45:00,6.23,6.23,6.22,6.23,115000.0,6.23,6.23,6.22,6.23,115000.0
2017-08-30 11:50:00,6.23,6.23,6.22,6.22,494000.0,6.23,6.23,6.22,6.22,494000.0
2017-08-30 11:55:00,6.22,6.23,6.22,6.22,200850.0,6.22,6.23,6.22,6.22,200850.0
2017-08-30 12:00:00,6.23,6.23,6.22,6.23,93550.0,6.23,6.23,6.22,6.23,93550.0
2017-08-30 12:05:00,6.23,6.24,6.23,6.23,269000.0,6.23,6.24,6.23,6.23,269000.0
2017-08-30 12:10:00,6.23,6.24,6.23,6.24,35000.0,6.23,6.24,6.23,6.24,35000.0
2017-08-30 12:15:00,6.24,6.24,6.23,6.23,175500.0,6.24,6.24,6.23,6.23,175500.0
2017-08-30 12:20:00,6.23,6.24,6.23,6.23,83750.0,6.23,6.24,6.23,6.23,83750.0
2017-08-30 12:25:00,6.23,6.23,6.23,6.23,95000.0,6.23,6.23,6.23,6.23,95000.0
2017-08-30 12:30:00,6.23,6.23,6.23,6.23,25000.0,6.23,6.23,6.23,6.23,25000.0
2017-08-30 12:35:00,6.23,6.24,6.23,6.24,248550.0,6.23,6.24,6.23,6.24,248550.0
2017-08-30 12:40:00,6.24,6.24,6.23,6.23,690600.0,6.24,6.24,6.23,6.23,690600.0
2017-08-30 12:45:00,6.24,6.24,6.24,6.24,209000.0,6.24,6.24,6.24,6.24,209000.0
2017-08-30 12:50:00,6.24,6.25,6.24,6.25,164100.0,6.24,6.25,6.24,6.25,164100.0
2017-08-30 12:55:00,6.25,6.25,6.24,6.24,210000.0,6.25,6.25,6.24,6.24,210000.0
2017-08-30 13:00:00,6.24,6.26,6.24,6.25,284900.0,6.24,6.26,6.24,6.25,284900.0
2017-08-30 13:05:00,6.26,6.26,6.26,6.26,268200.0,6.26,6.26,6.26,6.26,268200.0
2017-08-30 13:10:00,6.26,6.28,6.26,6.27,518300.0,6.26,6.28,6.26,6.27,518300.0
2017-08-30 13:15:00,6.27,6.29,6.27,6.28,608600.0,6.27,6.29,6.27,6.28,608600.0
2017-08-30 13:20:00,6.28,6.29,6.27,6.28,594400.0,6.28,6.29,6.27,6.28,594400.0
2017-08-30 13:25:00,6.28,6.28,6.28,6.28,508350.0,6.28,6.28,6.28,6.28,508350.0
2017-08-30 13:30:00,6.28,6.28,6.28,6.28,310000.0,6.28,6.28,6.28,6.28,310000.0
2017-08-30 13:35:00,6.28,6.3,6.28,6.3,678400.0,6.28,6.3,6.28,6.3,678400.0
2017-08-30 13:40:00,6.3,6.3,6.29,6.29,604850.0,6.3,6.3,6.29,6.29,604850.0
2017-08-30 13:45:00,6.29,6.3,6.29,6.3,150950.0,6.29,6.3,6.29,6.3,150950.0
2017-08-30 13:50:00,6.29,6.31,6.29,6.31,592200.0,6.29,6.31,6.29,6.31,592200.0
2017-08-30 13:55:00,6.31,6.32,6.31,6.31,641800.0,6.31,6.32,6.31,6.31,641800.0
2017-08-30 14:00:00,6.31,6.32,6.31,6.31,686950.0,6.31,6.32,6.31,6.31,686950.0
2017-08-30 14:05:00,6.31,6.31,6.29,6.29,566350.0,6.31,6.31,6.29,6.29,566350.0
2017-08-30 14:10:00,6.29,6.29,6.29,6.29,581200.0,6.29,6.29,6.29,6.29,581200.0
2017-08-30 14:15:00,6.29,6.29,6.29,6.29,204000.0,6.29,6.29,6.29,6.29,204000.0
2017-08-30 14:20:00,6.29,6.29,6.28,6.29,132400.0,6.29,6.29,6.28,6.29,132400.0
2017-08-30 14:25:00,6.29,6.3,6.29,6.3,337900.0,6.29,6.3,6.29,6.3,337900.0
2017-08-30 14:30:00,6.3,6.3,6.3,6.3,198100.0,6.3,6.3,6.3,6.3,198100.0
2017-08-30 14:35:00,6.3,6.31,6.3,6.31,305000.0,6.3,6.31,6.3,6.31,305000.0
2017-08-30 14:40:00,6.3,6.31,6.29,6.3,539900.0,6.3,6.31,6.29,6.3,539900.0
2017-08-30 14:45:00,6.3,6.3,6.28,6.29,695850.0,6.3,6.3,6.28,6.29,695850.0
2017-08-30 14:50:00,6.28,6.29,6.28,6.29,401750.0,6.28,6.29,6.28,6.29,401750.0
2017-08-30 14:55:00,6.29,6.29,6.29,6.29,489800.0,6.29,6.29,6.29,6.29,489800.0
2017-08-30 15:00:00,6.29,6.3,6.29,6.29,704450.0,6.29,6.3,6.29,6.29,704450.0
2017-08-30 15:05:00,6.3,6.3,6.3,6.3,290200.0,6.3,6.3,6.3,6.3,290200.0
2017-08-30 15:10:00,6.3,6.3,6.28,6.28,299300.0,6.3,6.3,6.28,6.28,299300.0
2017-08-30 15:15:00,6.28,6.29,6.28,6.29,186800.0,6.28,6.29,6.28,6.29,186800.0
2017-08-30 15:20:00,6.29,6.29,6.29,6.29,202750.0,6.29,6.29,6.29,6.29,202750.0
2017-08-30 15:25:00,6.3,6.3,6.3,6.3,185550.0,6.3,6.3,6.3,6.3,185550.0
2017-08-30 15:30:00,6.3,6.3,6.3,6.3,406650.0,6.3,6.3,6.3,6.3,406650.0
2017-08-30 15:35:00,6.3,6.3,6.3,6.3,599850.0,6.3,6.3,6.3,6.3,599850.0
2017-08-30 15:40:00,6.3,6.31,6.29,6.3,722950.0,6.3,6.31,6.29,6.3,722950.0
2017-08-30 15:45:00,6.29,6.3,6.29,6.3,758400.0,6.29,6.3,6.29,6.3,758400.0
2017-08-30 15:50:00,6.3,6.3,6.3,6.3,1186800.0,6.3,6.3,6.3,6.3,1186800.0
2017-08-30 15:55:00,6.3,6.31,6.3,6.3,2178550.0,6.3,6.31,6.3,6.3,2178550.0
2017-08-31 09:30:00,6.33,6.34,6.33,6.34,933350.0,6.33,6.34,6.33,6.34,933350.0
2017-08-31 09:35:00,6.34,6.36,6.33,6.34,576750.0,6.34,6.36,6.33,6.34,576750.0
2017-08-31 09:40:00,6.33,6.34,6.31,6.33,641000.0,6.33,6.34,6.31,6.33,641000.0
2017-08-31 09:45:00,6.34,6.34,6.29,6.29,767650.0,6.34,6.34,6.29,6.29,767650.0
2017-08-31 09:50:00,6.29,6.3,6.26,6.28,1061600.0,6.29,6.3,6.26,6.28,1061600.0
2017-08-31 09:55:00,6.28,6.29,6.27,6.29,1386650.0,6.28,6.29,6.27,6.29,1386650.0
2017-08-31 10:00:00,6.29,6.29,6.28,6.29,827550.0,6.29,6.29,6.28,6.29,827550.0
2017-08-31 10:05:00,6.29,6.3,6.29,6.29,300900.0,6.29,6.3,6.29,6.29,300900.0
2017-08-31 10:10:00,6.29,6.3,6.29,6.3,661350.0,6.29,6.3,6.29,6.3,661350.0
2017-08-31 10:15:00,6.3,6.3,6.29,6.29,355200.0,6.3,6.3,6.29,6.29,355200.0
2017-08-31 10:20:00,6.29,6.31,6.29,6.3,714450.0,6.29,6.31,6.29,6.3,714450.0
2017-08-31 10:25:00,6.3,6.33,6.3,6.32,1185700.0,6.3,6.33,6.3,6.32,1185700.0
2017-08-31 10:30:00,6.31,6.33,6.31,6.32,533200.0,6.31,6.33,6.31,6.32,533200.0
2017-08-31 10:35:00,6.32,6.33,6.32,6.33,305650.0,6.32,6.33,6.32,6.33,305650.0
2017-08-31 10:40:00,6.33,6.33,6.32,6.33,453550.0,6.33,6.33,6.32,6.33,453550.0
2017-08-31 10:45:00,6.32,6.33,6.31,6.32,361700.0,6.32,6.33,6.31,6.32,361700.0
2017-08-31 10:50:00,6.32,6.34,6.32,6.34,699350.0,6.32,6.34,6.32,6.34,699350.0
2017-08-31 10:55:00,6.34,6.34,6.33,6.33,526950.0,6.34,6.34,6.33,6.33,526950.0
2017-08-31 11:00:00,6.34,6.35,6.33,6.34,717450.0,6.34,6.35,6.33,6.34,717450.0
2017-08-31 11:05:00,6.34,6.35,6.34,6.35,842400.0,6.34,6.35,6.34,6.35,842400.0
2017-08-31 11:10:00,6.35,6.35,6.34,6.34,583150.0,6.35,6.35,6.34,6.34,583150.0
2017-08-31 11:15:00,6.34,6.34,6.32,6.33,314750.0,6.34,6.34,6.32,6.33,314750.0
2017-08-31 11:20:00,6.33,6.34,6.33,6.33,311750.0,6.33,6.34,6.33,6.33,311750.0
2017-08-31 11:25:00,6.33,6.33,6.31,6.31,446250.0,6.33,6.33,6.31,6.31,446250.0
2017-08-31 11:30:00,6.31,6.33,6.31,6.32,773100.0,6.31,6.33,6.31,6.32,773100.0
2017-08-31 11:35:00,6.32,6.33,6.32,6.32,396350.0,6.32,6.33,6.32,6.32,396350.0
2017-08-31 11:40:00,6.32,6.33,6.32,6.32,321200.0,6.32,6.33,6.32,6.32,321200.0
2017-08-31 11:45:00,6.32,6.33,6.32,6.32,195000.0,6.32,6.33,6.32,6.32,195000.0
2017-08-31 11:50:00,6.32,6.33,6.32,6.32,252850.0,6.32,6.33,6.32,6.32,252850.0
2017-08-31 11:55:00,6.32,6.32,6.31,6.32,221350.0,6.32,6.32,6.31,6.32,221350.0
2017-08-31 12:00:00,6.31,6.32,6.31,6.32,128200.0,6.31,6.32,6.31,6.32,128200.0
2017-08-31 12:05:00,6.32,6.32,6.32,6.32,485000.0,6.32,6.32,6.32,6.32,485000.0
2017-08-31 12:10:00,6.32,6.32,6.31,6.32,130500.0,6.32,6.32,6.31,6.32,130500.0
2017-08-31 12:15:00,6.32,6.33,6.32,6.32,90000.0,6.32,6.33,6.32,6.32,90000.0
2017-08-31 12:20:00,6.32,6.32,6.32,6.32,350100.0,6.32,6.32,6.32,6.32,350100.0
2017-08-31 12:25:00,6.32,6.33,6.32,6.33,392800.0,6.32,6.33,6.32,6.33,392800.0
2017-08-31 12:30:00,6.33,6.33,6.32,6.32,384400.0,6.33,6.33,6.32,6.32,384400.0
2017-08-31 12:35:00,6.32,6.33,6.32,6.33,150300.0,6.32,6.33,6.32,6.33,150300.0
2017-08-31 12:40:00,6.33,6.33,6.32,6.32,115000.0,6.33,6.33,6.32,6.32,115000.0
2017-08-31 12:45:00,6.32,6.32,6.32,6.32,15000.0,6.32,6.32,6.32,6.32,15000.0
2017-08-31 12:50:00,6.32,6.33,6.32,6.32,358700.0,6.32,6.33,6.32,6.32,358700.0
2017-08-31 12:55:00,6.32,6.32,6.32,6.32,42900.0,6.32,6.32,6.32,6.32,42900.0
2017-08-31 13:00:00,6.32,6.32,6.32,6.32,100000.0,6.32,6.32,6.32,6.32,100000.0
2017-08-31 13:05:00,6.32,6.32,6.32,6.32,45000.0,6.32,6.32,6.32,6.32,45000.0
2017-08-31 13:10:00,6.32,6.32,6.31,6.32,669800.0,6.32,6.32,6.31,6.32,669800.0
2017-08-31 13:15:00,6.32,6.32,6.32,6.32,65000.0,6.32,6.32,6.32,6.32,65000.0
2017-08-31 13:20:00,6.32,6.32,6.32,6.32,145000.0,6.32,6.32,6.32,6.32,145000.0
2017-08-31 13:25:00,6.32,6.32,6.31,6.32,171250.0,6.32,6.32,6.31,6.32,171250.0
2017-08-31 13:30:00,6.32,6.32,6.31,6.31,187500.0,6.32,6.32,6.31,6.31,187500.0
2017-08-31 13:35:00,6.32,6.32,6.32,6.32,191400.0,6.32,6.32,6.32,6.32,191400.0
2017-08-31 13:40:00,6.31,6.32,6.31,6.32,10000.0,6.31,6.32,6.31,6.32,10000.0
2017-08-31 13:45:00,6.32,6.32,6.31,6.31,155250.0,6.32,6.32,6.31,6.31,155250.0
2017-08-31 13:50:00,6.32,6.33,6.32,6.32,137650.0,6.32,6.33,6.32,6.32,137650.0
2017-08-31 13:55:00,6.33,6.33,6.32,6.33,170000.0,6.33,6.33,6.32,6.33,170000.0
2017-08-31 14:00:00,6.33,6.33,6.33,6.33,111400.0,6.33,6.33,6.33,6.33,111400.0
2017-08-31 14:05:00,6.33,6.33,6.33,6.33,135000.0,6.33,6.33,6.33,6.33,135000.0
2017-08-31 14:10:00,6.34,6.34,6.34,6.34,305000.0,6.34,6.34,6.34,6.34,305000.0
2017-08-31 14:15:00,6.34,6.35,6.34,6.34,316900.0,6.34,6.35,6.34,6.34,316900.0
2017-08-31 14:20:00,6.34,6.34,6.33,6.34,174900.0,6.34,6.34,6.33,6.34,174900.0
2017-08-31 14:25:00,6.34,6.34,6.33,6.33,132300.0,6.34,6.34,6.33,6.33,132300.0
2017-08-31 14:30:00,6.33,6.34,6.33,6.33,227700.0,6.33,6.34,6.33,6.33,227700.0
2017-08-31 14:35:00,6.33,6.34,6.33,6.34,639200.0,6.33,6.34,6.33,6.34,639200.0
2017-08-31 14:40:00,6.34,6.34,6.33,6.33,186050.0,6.34,6.34,6.33,6.33,186050.0
2017-08-31 14:45:00,6.33,6.34,6.33,6.34,249600.0,6.33,6.34,6.33,6.34,249600.0
2017-08-31 14:50:00,6.34,6.34,6.34,6.34,197800.0,6.34,6.34,6.34,6.34,197800.0
2017-08-31 14:55:00,6.34,6.35,6.34,6.35,168750.0,6.34,6.35,6.34,6.35,168750.0
2017-08-31 15:00:00,6.35,6.35,6.33,6.34,535100.0,6.35,6.35,6.33,6.34,535100.0
2017-08-31 15:05:00,6.33,6.34,6.33,6.34,85000.0,6.33,6.34,6.33,6.34,85000.0
2017-08-31 15:10:00,6.33,6.34,6.33,6.33,185450.0,6.33,6.34,6.33,6.33,185450.0
2017-08-31 15:15:00,6.33,6.34,6.33,6.34,711700.0,6.33,6.34,6.33,6.34,711700.0
2017-08-31 15:20:00,6.34,6.35,6.33,6.34,240100.0,6.34,6.35,6.33,6.34,240100.0
2017-08-31 15:25:00,6.33,6.34,6.33,6.34,238800.0,6.33,6.34,6.33,6.34,238800.0
2017-08-31 15:30:00,6.33,6.34,6.33,6.34,216900.0,6.33,6.34,6.33,6.34,216900.0
2017-08-31 15:35:00,6.34,6.34,6.33,6.33,427150.0,6.34,6.34,6.33,6.33,427150.0
2017-08-31 15:40:00,6.33,6.33,6.33,6.33,693500.0,6.33,6.33,6.33,6.33,693500.0
2017-08-31 15:45:00,6.33,6.33,6.33,6.33,631900.0,6.33,6.33,6.33,6.33,631900.0
2017-08-31 15:50:00,6.33,6.33,6.33,6.33,1011800.0,6.33,6.33,6.33,6.33,1011800.0
2017-08-31 15:55:00,6.33,6.33,6.32,6.33,2320200.0,6.33,6.33,6.32,6.33,2320200.0
2017-09-01 09:30:00,6.34,6.34,6.32,6.33,511750.0,6.34,6.34,6.32,6.33,511750.0
2017-09-01 09:35:00,6.32,6.35,6.31,6.34,1922150.0,6.32,6.35,6.31,6.34,1922150.0
2017-09-01 09:40:00,6.34,6.38,6.34,6.36,1483100.0,6.34,6.38,6.34,6.36,1483100.0
2017-09-01 09:45:00,6.37,6.41,6.37,6.39,1730150.0,6.37,6.41,6.37,6.39,1730150.0
2017-09-01 09:50:00,6.39,6.4,6.38,6.4,832300.0,6.39,6.4,6.38,6.4,832300.0
2017-09-01 09:55:00,6.4,6.4,6.37,6.38,354400.0,6.4,6.4,6.37,6.38,354400.0
2017-09-01 10:00:00,6.38,6.38,6.37,6.37,295150.0,6.38,6.38,6.37,6.37,295150.0
2017-09-01 10:05:00,6.37,6.39,6.37,6.39,412450.0,6.37,6.39,6.37,6.39,412450.0
2017-09-01 10:10:00,6.39,6.39,6.38,6.39,470500.0,6.39,6.39,6.38,6.39,470500.0
2017-09-01 10:15:00,6.38,6.38,6.37,6.37,203700.0,6.38,6.38,6.37,6.37,203700.0
2017-09-01 10:20:00,6.37,6.37,6.36,6.37,388600.0,6.37,6.37,6.36,6.37,388600.0
2017-09-01 10:25:00,6.37,6.39,6.35,6.38,634500.0,6.37,6.39,6.35,6.38,634500.0
2017-09-01 10:30:00,6.38,6.39,6.37,6.38,1189050.0,6.38,6.39,6.37,6.38,1189050.0
2017-09-01 10:35:00,6.38,6.38,6.36,6.36,416000.0,6.38,6.38,6.36,6.36,416000.0
2017-09-01 10:40:00,6.36,6.37,6.36,6.36,258500.0,6.36,6.37,6.36,6.36,258500.0
2017-09-01 10:45:00,6.36,6.38,6.36,6.38,602300.0,6.36,6.38,6.36,6.38,602300.0
2017-09-01 10:50:00,6.38,6.4,6.37,6.4,666100.0,6.38,6.4,6.37,6.4,666100.0
2017-09-01 10:55:00,6.4,6.43,6.39,6.41,1080300.0,6.4,6.43,6.39,6.41,1080300.0
2017-09-01 11:00:00,6.41,6.43,6.41,6.42,683050.0,6.41,6.43,6.41,6.42,683050.0
2017-09-01 11:05:00,6.41,6.42,6.41,6.42,390950.0,6.41,6.42,6.41,6.42,390950.0
2017-09-01 11:10:00,6.42,6.42,6.41,6.42,355850.0,6.42,6.42,6.41,6.42,355850.0
2017-09-01 11:15:00,6.42,6.43,6.42,6.43,464400.0,6.42,6.43,6.42,6.43,464400.0
2017-09-01 11:20:00,6.43,6.43,6.4,6.41,517150.0,6.43,6.43,6.4,6.41,517150.0
2017-09-01 11:25:00,6.4,6.41,6.4,6.41,328500.0,6.4,6.41,6.4,6.41,328500.0
2017-09-01 11:30:00,6.41,6.41,6.4,6.41,324100.0,6.41,6.41,6.4,6.41,324100.0
2017-09-01 11:35:00,6.41,6.42,6.41,6.41,254600.0,6.41,6.42,6.41,6.41,254600.0
2017-09-01 11:40:00,6.41,6.42,6.41,6.42,302700.0,6.41,6.42,6.41,6.42,302700.0
2017-09-01 11:45:00,6.42,6.42,6.41,6.41,86250.0,6.42,6.42,6.41,6.41,86250.0
2017-09-01 11:50:00,6.41,6.42,6.41,6.42,561400.0,6.41,6.42,6.41,6.42,561400.0
2017-09-01 11:55:00,6.41,6.42,6.41,6.41,390300.0,6.41,6.42,6.41,6.41,390300.0
2017-09-01 12:00:00,6.41,6.41,6.41,6.41,145000.0,6.41,6.41,6.41,6.41,145000.0
2017-09-01 12:05:00,6.41,6.41,6.4,6.4,113500.0,6.41,6.41,6.4,6.4,113500.0
2017-09-01 12:10:00,6.4,6.4,6.39,6.39,210000.0,6.4,6.4,6.39,6.39,210000.0
2017-09-01 12:15:00,6.39,6.4,6.39,6.4,285050.0,6.39,6.4,6.39,6.4,285050.0
2017-09-01 12:20:00,6.4,6.4,6.39,6.4,227550.0,6.4,6.4,6.39,6.4,227550.0
2017-09-01 12:25:00,6.39,6.4,6.39,6.4,90000.0,6.39,6.4,6.39,6.4,90000.0
2017-09-01 12:30:00,6.4,6.4,6.4,6.4,80000.0,6.4,6.4,6.4,6.4,80000.0
2017-09-01 12:35:00,6.4,6.41,6.4,6.41,238000.0,6.4,6.41,6.4,6.41,238000.0
2017-09-01 12:40:00,6.41,6.41,6.4,6.4,40000.0,6.41,6.41,6.4,6.4,40000.0
2017-09-01 12:45:00,6.4,6.4,6.39,6.4,135550.0,6.4,6.4,6.39,6.4,135550.0
2017-09-01 12:50:00,6.4,6.4,6.39,6.4,442950.0,6.4,6.4,6.39,6.4,442950.0
2017-09-01 12:55:00,6.4,6.41,6.4,6.41,105600.0,6.4,6.41,6.4,6.41,105600.0
2017-09-01 13:00:00,6.41,6.41,6.4,6.4,170000.0,6.41,6.41,6.4,6.4,170000.0
2017-09-01 13:05:00,6.39,6.4,6.39,6.39,328650.0,6.39,6.4,6.39,6.39,328650.0
2017-09-01 13:10:00,6.4,6.4,6.39,6.39,278400.0,6.4,6.4,6.39,6.39,278400.0
2017-09-01 13:15:00,6.4,6.4,6.39,6.4,210000.0,6.4,6.4,6.39,6.4,210000.0
2017-09-01 13:20:00,6.39,6.4,6.38,6.39,286100.0,6.39,6.4,6.38,6.39,286100.0
2017-09-01 13:25:00,6.39,6.4,6.39,6.4,155050.0,6.39,6.4,6.39,6.4,155050.0
2017-09-01 13:30:00,6.39,6.4,6.39,6.39,210300.0,6.39,6.4,6.39,6.39,210300.0
2017-09-01 13:35:00,6.39,6.39,6.38,6.38,177050.0,6.39,6.39,6.38,6.38,177050.0
2017-09-01 13:40:00,6.38,6.39,6.38,6.39,618450.0,6.38,6.39,6.38,6.39,618450.0
2017-09-01 13:45:00,6.38,6.38,6.38,6.38,185000.0,6.38,6.38,6.38,6.38,185000.0
2017-09-01 13:50:00,6.38,6.38,6.37,6.38,50550.0,6.38,6.38,6.37,6.38,50550.0
2017-09-01 13:55:00,6.37,6.38,6.37,6.37,805150.0,6.37,6.38,6.37,6.37,805150.0
2017-09-01 14:00:00,6.37,6.38,6.37,6.38,505300.0,6.37,6.38,6.37,6.38,505300.0
2017-09-01 14:05:00,6.38,6.39,6.38,6.38,571300.0,6.38,6.39,6.38,6.38,571300.0
2017-09-01 14:10:00,6.38,6.38,6.37,6.37,115300.0,6.38,6.38,6.37,6.37,115300.0
2017-09-01 14:15:00,6.37,6.38,6.37,6.38,122800.0,6.37,6.38,6.37,6.38,122800.0
2017-09-01 14:20:00,6.37,6.38,6.37,6.38,215500.0,6.37,6.38,6.37,6.38,215500.0
2017-09-01 14:25:00,6.38,6.38,6.37,6.38,136750.0,6.38,6.38,6.37,6.38,136750.0
2017-09-01 14:30:00,6.38,6.38,6.37,6.38,198550.0,6.38,6.38,6.37,6.38,198550.0
2017-09-01 14:35:00,6.38,6.38,6.36,6.36,703000.0,6.38,6.38,6.36,6.36,703000.0
2017-09-01 14:40:00,6.37,6.37,6.37,6.37,128150.0,6.37,6.37,6.37,6.37,128150.0
2017-09-01 14:45:00,6.37,6.37,6.37,6.37,320450.0,6.37,6.37,6.37,6.37,320450.0
2017-09-01 14:50:00,6.37,6.38,6.36,6.37,892050.0,6.37,6.38,6.36,6.37,892050.0
2017-09-01 14:55:00,6.37,6.37,6.36,6.37,222800.0,6.37,6.37,6.36,6.37,222800.0
2017-09-01 15:00:00,6.37,6.38,6.36,6.37,227700.0,6.37,6.38,6.36,6.37,227700.0
2017-09-01 15:05:00,6.37,6.38,6.37,6.38,266100.0,6.37,6.38,6.37,6.38,266100.0
2017-09-01 15:10:00,6.38,6.39,6.38,6.38,366700.0,6.38,6.39,6.38,6.38,366700.0
2017-09-01 15:15:00,6.39,6.39,6.39,6.39,580700.0,6.39,6.39,6.39,6.39,580700.0
2017-09-01 15:20:00,6.4,6.41,6.39,6.4,966200.0,6.4,6.41,6.39,6.4,966200.0
2017-09-01 15:25:00,6.4,6.41,6.4,6.4,358450.0,6.4,6.41,6.4,6.4,358450.0
2017-09-01 15:30:00,6.4,6.4,6.4,6.4,312750.0,6.4,6.4,6.4,6.4,312750.0
2017-09-01 15:35:00,6.4,6.4,6.39,6.4,568400.0,6.4,6.4,6.39,6.4,568400.0
2017-09-01 15:40:00,6.39,6.41,6.39,6.4,729650.0,6.39,6.41,6.39,6.4,729650.0
2017-09-01 15:45:00,6.4,6.41,6.4,6.41,712400.0,6.4,6.41,6.4,6.41,712400.0
2017-09-01 15:50:00,6.41,6.41,6.39,6.4,873850.0,6.41,6.41,6.39,6.4,873850.0
2017-09-01 15:55:00,6.4,6.4,6.39,6.4,2420900.0,6.4,6.4,6.39,6.4,2420900.0
2017-09-05 09:30:00,6.39,6.4,6.33,6.37,4115200.0,6.39,6.4,6.33,6.37,4115200.0
2017-09-05 09:35:00,6.36,6.36,6.32,6.32,3081700.0,6.36,6.36,6.32,6.32,3081700.0
2017-09-05 09:40:00,6.32,6.36,6.32,6.36,1363850.0,6.32,6.36,6.32,6.36,1363850.0
2017-09-05 09:45:00,6.36,6.37,6.32,6.33,951550.0,6.36,6.37,6.32,6.33,951550.0
2017-09-05 09:50:00,6.32,6.33,6.29,6.3,2134250.0,6.32,6.33,6.29,6.3,2134250.0
2017-09-05 09:55:00,6.3,6.31,6.28,6.28,2544300.0,6.3,6.31,6.28,6.28,2544300.0
2017-09-05 10:00:00,6.28,6.32,6.28,6.29,826450.0,6.28,6.32,6.28,6.29,826450.0
2017-09-05 10:05:00,6.29,6.29,6.26,6.27,1092000.0,6.29,6.29,6.26,6.27,1092000.0
2017-09-05 10:10:00,6.26,6.27,6.25,6.25,936600.0,6.26,6.27,6.25,6.25,936600.0
2017-09-05 10:15:00,6.26,6.27,6.25,6.26,1222950.0,6.26,6.27,6.25,6.26,1222950.0
2017-09-05 10:20:00,6.26,6.26,6.25,6.25,977500.0,6.26,6.26,6.25,6.25,977500.0
2017-09-05 10:25:00,6.26,6.27,6.25,6.26,2088500.0,6.26,6.27,6.25,6.26,2088500.0
2017-09-05 10:30:00,6.26,6.27,6.26,6.26,605500.0,6.26,6.27,6.26,6.26,605500.0
2017-09-05 10:35:00,6.26,6.26,6.26,6.26,732500.0,6.26,6.26,6.26,6.26,732500.0
2017-09-05 10:40:00,6.26,6.26,6.25,6.25,1137350.0,6.26,6.26,6.25,6.25,1137350.0
2017-09-05 10:45:00,6.25,6.25,6.23,6.24,1123300.0,6.25,6.25,6.23,6.24,1123300.0
2017-09-05 10:50:00,6.24,6.27,6.24,6.26,1998500.0,6.24,6.27,6.24,6.26,1998500.0
2017-09-05 10:55:00,6.26,6.26,6.24,6.24,589050.0,6.26,6.26,6.24,6.24,589050.0
2017-09-05 11:00:00,6.24,6.25,6.24,6.25,1331100.0,6.24,6.25,6.24,6.25,1331100.0
2017-09-05 11:05:00,6.25,6.26,6.25,6.25,1005000.0,6.25,6.26,6.25,6.25,1005000.0
2017-09-05 11:10:00,6.25,6.25,6.24,6.24,392200.0,6.25,6.25,6.24,6.24,392200.0
2017-09-05 11:15:00,6.24,6.25,6.24,6.24,585250.0,6.24,6.25,6.24,6.24,585250.0
2017-09-05 11:20:00,6.24,6.25,6.24,6.25,145800.0,6.24,6.25,6.24,6.25,145800.0
2017-09-05 11:25:00,6.25,6.25,6.24,6.24,161150.0,6.25,6.25,6.24,6.24,161150.0
2017-09-05 11:30:00,6.24,6.24,6.22,6.22,878750.0,6.24,6.24,6.22,6.22,878750.0
2017-09-05 11:35:00,6.22,6.23,6.22,6.23,617800.0,6.22,6.23,6.22,6.23,617800.0
2017-09-05 11:40:00,6.23,6.23,6.21,6.22,698000.0,6.23,6.23,6.21,6.22,698000.0
2017-09-05 11:45:00,6.22,6.22,6.21,6.21,568750.0,6.22,6.22,6.21,6.21,568750.0
2017-09-05 11:50:00,6.22,6.22,6.21,6.21,609050.0,6.22,6.22,6.21,6.21,609050.0
2017-09-05 11:55:00,6.21,6.22,6.21,6.22,598700.0,6.21,6.22,6.21,6.22,598700.0
2017-09-05 12:00:00,6.22,6.22,6.21,6.21,1174000.0,6.22,6.22,6.21,6.21,1174000.0
2017-09-05 12:05:00,6.21,6.22,6.2,6.2,1071600.0,6.21,6.22,6.2,6.2,1071600.0
2017-09-05 12:10:00,6.2,6.21,6.19,6.19,784000.0,6.2,6.21,6.19,6.19,784000.0
2017-09-05 12:15:00,6.19,6.2,6.19,6.19,557550.0,6.19,6.2,6.19,6.19,557550.0
2017-09-05 12:20:00,6.19,6.2,6.18,6.19,514950.0,6.19,6.2,6.18,6.19,514950.0
2017-09-05 12:25:00,6.19,6.19,6.18,6.19,215000.0,6.19,6.19,6.18,6.19,215000.0
2017-09-05 12:30:00,6.19,6.19,6.17,6.18,469550.0,6.19,6.19,6.17,6.18,469550.0
2017-09-05 12:35:00,6.17,6.18,6.16,6.17,789350.0,6.17,6.18,6.16,6.17,789350.0
2017-09-05 12:40:00,6.17,6.17,6.16,6.16,829150.0,6.17,6.17,6.16,6.16,829150.0
2017-09-05 12:45:00,6.15,6.16,6.15,6.15,700700.0,6.15,6.16,6.15,6.15,700700.0
2017-09-05 12:50:00,6.15,6.16,6.15,6.16,494400.0,6.15,6.16,6.15,6.16,494400.0
2017-09-05 12:55:00,6.15,6.16,6.14,6.14,947500.0,6.15,6.16,6.14,6.14,947500.0
2017-09-05 13:00:00,6.14,6.14,6.13,6.13,975000.0,6.14,6.14,6.13,6.13,975000.0
2017-09-05 13:05:00,6.14,6.14,6.13,6.14,2106250.0,6.14,6.14,6.13,6.14,2106250.0
2017-09-05 13:10:00,6.14,6.14,6.11,6.11,776700.0,6.14,6.14,6.11,6.11,776700.0
2017-09-05 13:15:00,6.11,6.13,6.11,6.13,1143800.0,6.11,6.13,6.11,6.13,1143800.0
2017-09-05 13:20:00,6.13,6.14,6.13,6.14,656500.0,6.13,6.14,6.13,6.14,656500.0
2017-09-05 13:25:00,6.13,6.14,6.13,6.14,607550.0,6.13,6.14,6.13,6.14,607550.0
2017-09-05 13:30:00,6.14,6.14,6.13,6.14,475000.0,6.14,6.14,6.13,6.14,475000.0
2017-09-05 13:35:00,6.14,6.15,6.13,6.15,1236450.0,6.14,6.15,6.13,6.15,1236450.0
2017-09-05 13:40:00,6.15,6.18,6.15,6.18,2862600.0,6.15,6.18,6.15,6.18,2862600.0
2017-09-05 13:45:00,6.17,6.17,6.16,6.16,317350.0,6.17,6.17,6.16,6.16,317350.0
2017-09-05 13:50:00,6.17,6.17,6.16,6.16,908700.0,6.17,6.17,6.16,6.16,908700.0
2017-09-05 13:55:00,6.16,6.17,6.16,6.16,281900.0,6.16,6.17,6.16,6.16,281900.0
2017-09-05 14:00:00,6.16,6.18,6.16,6.18,1364300.0,6.16,6.18,6.16,6.18,1364300.0
2017-09-05 14:05:00,6.18,6.2,6.18,6.19,1125600.0,6.18,6.2,6.18,6.19,1125600.0
2017-09-05 14:10:00,6.19,6.19,6.18,6.18,321900.0,6.19,6.19,6.18,6.18,321900.0
2017-09-05 14:15:00,6.18,6.18,6.17,6.18,300150.0,6.18,6.18,6.17,6.18,300150.0
2017-09-05 14:20:00,6.17,6.18,6.17,6.17,760500.0,6.17,6.18,6.17,6.17,760500.0
2017-09-05 14:25:00,6.17,6.18,6.17,6.18,426600.0,6.17,6.18,6.17,6.18,426600.0
2017-09-05 14:30:00,6.18,6.19,6.17,6.19,881450.0,6.18,6.19,6.17,6.19,881450.0
2017-09-05 14:35:00,6.19,6.19,6.18,6.18,319950.0,6.19,6.19,6.18,6.18,319950.0
2017-09-05 14:40:00,6.18,6.18,6.17,6.18,518350.0,6.18,6.18,6.17,6.18,518350.0
2017-09-05 14:45:00,6.18,6.18,6.17,6.17,192700.0,6.18,6.18,6.17,6.17,192700.0
2017-09-05 14:50:00,6.17,6.17,6.16,6.16,227500.0,6.17,6.17,6.16,6.16,227500.0
2017-09-05 14:55:00,6.16,6.17,6.16,6.16,433650.0,6.16,6.17,6.16,6.16,433650.0
2017-09-05 15:00:00,6.16,6.17,6.16,6.17,321200.0,6.16,6.17,6.16,6.17,321200.0
2017-09-05 15:05:00,6.16,6.17,6.16,6.16,755750.0,6.16,6.17,6.16,6.16,755750.0
2017-09-05 15:10:00,6.16,6.17,6.16,6.17,410850.0,6.16,6.17,6.16,6.17,410850.0
2017-09-05 15:15:00,6.17,6.17,6.16,6.17,573000.0,6.17,6.17,6.16,6.17,573000.0
2017-09-05 15:20:00,6.17,6.17,6.16,6.17,455000.0,6.17,6.17,6.16,6.17,455000.0
2017-09-05 15:25:00,6.17,6.18,6.17,6.18,655250.0,6.17,6.18,6.17,6.18,655250.0
2017-09-05 15:30:00,6.19,6.2,6.19,6.2,1675450.0,6.19,6.2,6.19,6.2,1675450.0
2017-09-05 15:35:00,6.19,6.19,6.17,6.17,734050.0,6.19,6.19,6.17,6.17,734050.0
2017-09-05 15:40:00,6.17,6.18,6.17,6.18,1333050.0,6.17,6.18,6.17,6.18,1333050.0
2017-09-05 15:45:00,6.17,6.17,6.16,6.17,839600.0,6.17,6.17,6.16,6.17,839600.0
2017-09-05 15:50:00,6.17,6.17,6.16,6.16,1444700.0,6.17,6.17,6.16,6.16,1444700.0
2017-09-05 15:55:00,6.16,6.17,6.14,6.17,5300300.0,6.16,6.17,6.14,6.17,5300300.0
2017-09-06 09:30:00,6.2,6.26,6.19,6.24,2672050.0,6.2,6.26,6.19,6.24,2672050.0
2017-09-06 09:35:00,6.25,6.26,6.21,6.22,1763250.0,6.25,6.26,6.21,6.22,1763250.0
2017-09-06 09:40:00,6.22,6.23,6.21,6.22,723650.0,6.22,6.23,6.21,6.22,723650.0
2017-09-06 09:45:00,6.22,6.25,6.21,6.22,987750.0,6.22,6.25,6.21,6.22,987750.0
2017-09-06 09:50:00,6.22,6.24,6.22,6.24,1026000.0,6.22,6.24,6.22,6.24,1026000.0
2017-09-06 09:55:00,6.24,6.25,6.24,6.24,366850.0,6.24,6.25,6.24,6.24,366850.0
2017-09-06 10:00:00,6.24,6.26,6.24,6.25,382450.0,6.24,6.26,6.24,6.25,382450.0
2017-09-06 10:05:00,6.25,6.25,6.23,6.25,880100.0,6.25,6.25,6.23,6.25,880100.0
2017-09-06 10:10:00,6.24,6.24,6.23,6.23,594900.0,6.24,6.24,6.23,6.23,594900.0
2017-09-06 10:15:00,6.22,6.22,6.21,6.21,974150.0,6.22,6.22,6.21,6.21,974150.0
2017-09-06 10:20:00,6.22,6.22,6.21,6.21,195100.0,6.22,6.22,6.21,6.21,195100.0
2017-09-06 10:25:00,6.21,6.21,6.21,6.21,195400.0,6.21,6.21,6.21,6.21,195400.0
2017-09-06 10:30:00,6.21,6.24,6.21,6.24,919300.0,6.21,6.24,6.21,6.24,919300.0
2017-09-06 10:35:00,6.24,6.25,6.24,6.25,642400.0,6.24,6.25,6.24,6.25,642400.0
2017-09-06 10:40:00,6.25,6.26,6.25,6.25,304900.0,6.25,6.26,6.25,6.25,304900.0
2017-09-06 10:45:00,6.25,6.26,6.25,6.25,371450.0,6.25,6.26,6.25,6.25,371450.0
2017-09-06 10:50:00,6.25,6.26,6.24,6.26,451200.0,6.25,6.26,6.24,6.26,451200.0
2017-09-06 10:55:00,6.26,6.28,6.26,6.28,687350.0,6.26,6.28,6.26,6.28,687350.0
2017-09-06 11:00:00,6.28,6.28,6.26,6.27,360550.0,6.28,6.28,6.26,6.27,360550.0
2017-09-06 11:05:00,6.28,6.28,6.27,6.28,240250.0,6.28,6.28,6.27,6.28,240250.0
2017-09-06 11:10:00,6.28,6.28,6.25,6.26,631050.0,6.28,6.28,6.25,6.26,631050.0
2017-09-06 11:15:00,6.26,6.27,6.26,6.26,287000.0,6.26,6.27,6.26,6.26,287000.0
2017-09-06 11:20:00,6.26,6.29,6.26,6.29,360500.0,6.26,6.29,6.26,6.29,360500.0
2017-09-06 11:25:00,6.29,6.29,6.27,6.27,818400.0,6.29,6.29,6.27,6.27,818400.0
2017-09-06 11:30:00,6.27,6.27,6.26,6.26,311650.0,6.27,6.27,6.26,6.26,311650.0
2017-09-06 11:35:00,6.26,6.29,6.26,6.29,435100.0,6.26,6.29,6.26,6.29,435100.0
2017-09-06 11:40:00,6.29,6.3,6.28,6.29,264900.0,6.29,6.3,6.28,6.29,264900.0
2017-09-06 11:45:00,6.29,6.29,6.28,6.29,294650.0,6.29,6.29,6.28,6.29,294650.0
2017-09-06 11:50:00,6.29,6.29,6.29,6.29,325200.0,6.29,6.29,6.29,6.29,325200.0
2017-09-06 11:55:00,6.29,6.3,6.29,6.3,240750.0,6.29,6.3,6.29,6.3,240750.0
2017-09-06 12:00:00,6.3,6.3,6.28,6.29,419250.0,6.3,6.3,6.28,6.29,419250.0
2017-09-06 12:05:00,6.29,6.3,6.28,6.29,276000.0,6.29,6.3,6.28,6.29,276000.0
2017-09-06 12:10:00,6.29,6.3,6.29,6.3,936000.0,6.29,6.3,6.29,6.3,936000.0
2017-09-06 12:15:00,6.3,6.3,6.3,6.3,788350.0,6.3,6.3,6.3,6.3,788350.0
2017-09-06 12:20:00,6.3,6.3,6.28,6.29,417950.0,6.3,6.3,6.28,6.29,417950.0
2017-09-06 12:25:00,6.3,6.3,6.29,6.3,408500.0,6.3,6.3,6.29,6.3,408500.0
2017-09-06 12:30:00,6.3,6.31,6.29,6.29,875600.0,6.3,6.31,6.29,6.29,875600.0
2017-09-06 12:35:00,6.29,6.29,6.27,6.28,374850.0,6.29,6.29,6.27,6.28,374850.0
2017-09-06 12:40:00,6.28,6.29,6.28,6.29,282950.0,6.28,6.29,6.28,6.29,282950.0
2017-09-06 12:45:00,6.29,6.29,6.29,6.29,173500.0,6.29,6.29,6.29,6.29,173500.0
2017-09-06 12:50:00,6.29,6.3,6.29,6.29,240500.0,6.29,6.3,6.29,6.29,240500.0
2017-09-06 12:55:00,6.3,6.3,6.29,6.3,50000.0,6.3,6.3,6.29,6.3,50000.0
2017-09-06 13:00:00,6.3,6.3,6.28,6.29,323300.0,6.3,6.3,6.28,6.29,323300.0
2017-09-06 13:05:00,6.29,6.29,6.28,6.28,194700.0,6.29,6.29,6.28,6.28,194700.0
2017-09-06 13:10:00,6.28,6.28,6.27,6.28,271450.0,6.28,6.28,6.27,6.28,271450.0
2017-09-06 13:15:00,6.27,6.29,6.27,6.29,248150.0,6.27,6.29,6.27,6.29,248150.0
2017-09-06 13:20:00,6.29,6.29,6.28,6.28,95000.0,6.29,6.29,6.28,6.28,95000.0
2017-09-06 13:25:00,6.28,6.28,6.28,6.28,265850.0,6.28,6.28,6.28,6.28,265850.0
2017-09-06 13:30:00,6.28,6.28,6.28,6.28,379900.0,6.28,6.28,6.28,6.28,379900.0
2017-09-06 13:35:00,6.28,6.3,6.28,6.3,430100.0,6.28,6.3,6.28,6.3,430100.0
2017-09-06 13:40:00,6.3,6.3,6.29,6.3,290000.0,6.3,6.3,6.29,6.3,290000.0
2017-09-06 13:45:00,6.3,6.31,6.3,6.3,562650.0,6.3,6.31,6.3,6.3,562650.0
2017-09-06 13:50:00,6.31,6.32,6.3,6.31,883500.0,6.31,6.32,6.3,6.31,883500.0
2017-09-06 13:55:00,6.31,6.31,6.3,6.3,1000000.0,6.31,6.31,6.3,6.3,1000000.0
2017-09-06 14:00:00,6.3,6.31,6.3,6.31,325850.0,6.3,6.31,6.3,6.31,325850.0
2017-09-06 14:05:00,6.31,6.31,6.3,6.3,140000.0,6.31,6.31,6.3,6.3,140000.0
2017-09-06 14:10:00,6.31,6.32,6.3,6.31,555450.0,6.31,6.32,6.3,6.31,555450.0
2017-09-06 14:15:00,6.3,6.32,6.3,6.32,227600.0,6.3,6.32,6.3,6.32,227600.0
2017-09-06 14:20:00,6.31,6.32,6.3,6.31,272500.0,6.31,6.32,6.3,6.31,272500.0
2017-09-06 14:25:00,6.31,6.32,6.31,6.32,139000.0,6.31,6.32,6.31,6.32,139000.0
2017-09-06 14:30:00,6.32,6.32,6.31,6.31,282150.0,6.32,6.32,6.31,6.31,282150.0
2017-09-06 14:35:00,6.31,6.32,6.31,6.31,233100.0,6.31,6.32,6.31,6.31,233100.0
2017-09-06 14:40:00,6.31,6.32,6.31,6.31,276000.0,6.31,6.32,6.31,6.31,276000.0
2017-09-06 14:45:00,6.31,6.32,6.31,6.31,288900.0,6.31,6.32,6.31,6.31,288900.0
2017-09-06 14:50:00,6.31,6.32,6.31,6.31,290250.0,6.31,6.32,6.31,6.31,290250.0
2017-09-06 14:55:00,6.31,6.33,6.31,6.32,560350.0,6.31,6.33,6.31,6.32,560350.0
2017-09-06 15:00:00,6.32,6.32,6.32,6.32,180000.0,6.32,6.32,6.32,6.32,180000.0
2017-09-06 15:05:00,6.32,6.33,6.32,6.32,422000.0,6.32,6.33,6.32,6.32,422000.0
2017-09-06 15:10:00,6.32,6.33,6.32,6.32,701050.0,6.32,6.33,6.32,6.32,701050.0
2017-09-06 15:15:00,6.32,6.34,6.32,6.33,929100.0,6.32,6.34,6.32,6.33,929100.0
2017-09-06 15:20:00,6.33,6.34,6.33,6.34,442600.0,6.33,6.34,6.33,6.34,442600.0
2017-09-06 15:25:00,6.33,6.35,6.33,6.34,929050.0,6.33,6.35,6.33,6.34,929050.0
2017-09-06 15:30:00,6.34,6.34,6.33,6.34,1072900.0,6.34,6.34,6.33,6.34,1072900.0
2017-09-06 15:35:00,6.34,6.34,6.33,6.34,593900.0,6.34,6.34,6.33,6.34,593900.0
2017-09-06 15:40:00,6.34,6.36,6.34,6.34,2000100.0,6.34,6.36,6.34,6.34,2000100.0
2017-09-06 15:45:00,6.34,6.35,6.34,6.35,944700.0,6.34,6.35,6.34,6.35,944700.0
2017-09-06 15:50:00,6.35,6.37,6.35,6.36,2211400.0,6.35,6.37,6.35,6.36,2211400.0
2017-09-06 15:55:00,6.35,6.36,6.35,6.36,2632600.0,6.35,6.36,6.35,6.36,2632600.0
2017-09-07 09:30:00,6.37,6.37,6.33,6.36,1947300.0,6.37,6.37,6.33,6.36,1947300.0
2017-09-07 09:35:00,6.36,6.37,6.32,6.32,1300900.0,6.36,6.37,6.32,6.32,1300900.0
2017-09-07 09:40:00,6.32,6.33,6.3,6.31,706200.0,6.32,6.33,6.3,6.31,706200.0
2017-09-07 09:45:00,6.31,6.31,6.28,6.3,1117350.0,6.31,6.31,6.28,6.3,1117350.0
2017-09-07 09:50:00,6.29,6.31,6.29,6.3,803250.0,6.29,6.31,6.29,6.3,803250.0
2017-09-07 09:55:00,6.3,6.32,6.3,6.31,570950.0,6.3,6.32,6.3,6.31,570950.0
2017-09-07 10:00:00,6.31,6.32,6.3,6.31,835450.0,6.31,6.32,6.3,6.31,835450.0
2017-09-07 10:05:00,6.31,6.31,6.3,6.31,784800.0,6.31,6.31,6.3,6.31,784800.0
2017-09-07 10:10:00,6.3,6.31,6.3,6.31,150050.0,6.3,6.31,6.3,6.31,150050.0
2017-09-07 10:15:00,6.31,6.31,6.3,6.3,360900.0,6.31,6.31,6.3,6.3,360900.0
2017-09-07 10:20:00,6.3,6.32,6.3,6.31,258900.0,6.3,6.32,6.3,6.31,258900.0
2017-09-07 10:25:00,6.3,6.31,6.3,6.31,268900.0,6.3,6.31,6.3,6.31,268900.0
2017-09-07 10:30:00,6.31,6.31,6.31,6.31,162250.0,6.31,6.31,6.31,6.31,162250.0
2017-09-07 10:35:00,6.31,6.32,6.3,6.32,961500.0,6.31,6.32,6.3,6.32,961500.0
2017-09-07 10:40:00,6.31,6.31,6.3,6.31,271750.0,6.31,6.31,6.3,6.31,271750.0
2017-09-07 10:45:00,6.3,6.32,6.3,6.32,199850.0,6.3,6.32,6.3,6.32,199850.0
2017-09-07 10:50:00,6.32,6.34,6.32,6.33,524950.0,6.32,6.34,6.32,6.33,524950.0
2017-09-07 10:55:00,6.34,6.36,6.33,6.34,591500.0,6.34,6.36,6.33,6.34,591500.0
2017-09-07 11:00:00,6.34,6.35,6.33,6.33,377650.0,6.34,6.35,6.33,6.33,377650.0
2017-09-07 11:05:00,6.33,6.33,6.32,6.32,600550.0,6.33,6.33,6.32,6.32,600550.0
2017-09-07 11:10:00,6.33,6.33,6.32,6.32,157700.0,6.33,6.33,6.32,6.32,157700.0
2017-09-07 11:15:00,6.32,6.33,6.31,6.32,341600.0,6.32,6.33,6.31,6.32,341600.0
2017-09-07 11:20:00,6.31,6.33,6.31,6.32,265000.0,6.31,6.33,6.31,6.32,265000.0
2017-09-07 11:25:00,6.32,6.33,6.31,6.32,205000.0,6.32,6.33,6.31,6.32,205000.0
2017-09-07 11:30:00,6.32,6.32,6.31,6.31,230000.0,6.32,6.32,6.31,6.31,230000.0
2017-09-07 11:35:00,6.31,6.32,6.31,6.32,253600.0,6.31,6.32,6.31,6.32,253600.0
2017-09-07 11:40:00,6.32,6.32,6.31,6.31,318950.0,6.32,6.32,6.31,6.31,318950.0
2017-09-07 11:45:00,6.3,6.32,6.3,6.31,235450.0,6.3,6.32,6.3,6.31,235450.0
2017-09-07 11:50:00,6.31,6.31,6.3,6.3,287650.0,6.31,6.31,6.3,6.3,287650.0
2017-09-07 11:55:00,6.3,6.3,6.3,6.3,233650.0,6.3,6.3,6.3,6.3,233650.0
2017-09-07 12:00:00,6.3,6.31,6.3,6.31,511100.0,6.3,6.31,6.3,6.31,511100.0
2017-09-07 12:05:00,6.31,6.31,6.3,6.3,292950.0,6.31,6.31,6.3,6.3,292950.0
2017-09-07 12:10:00,6.3,6.31,6.3,6.3,375750.0,6.3,6.31,6.3,6.3,375750.0
2017-09-07 12:15:00,6.3,6.31,6.3,6.3,396250.0,6.3,6.31,6.3,6.3,396250.0
2017-09-07 12:20:00,6.3,6.3,6.3,6.3,135000.0,6.3,6.3,6.3,6.3,135000.0
2017-09-07 12:25:00,6.3,6.3,6.3,6.3,109250.0,6.3,6.3,6.3,6.3,109250.0
2017-09-07 12:30:00,6.3,6.32,6.3,6.3,414950.0,6.3,6.32,6.3,6.3,414950.0
2017-09-07 12:35:00,6.3,6.3,6.3,6.3,147100.0,6.3,6.3,6.3,6.3,147100.0
2017-09-07 12:40:00,6.3,6.31,6.3,6.3,268650.0,6.3,6.31,6.3,6.3,268650.0
2017-09-07 12:45:00,6.3,6.31,6.3,6.31,90000.0,6.3,6.31,6.3,6.31,90000.0
2017-09-07 12:50:00,6.31,6.32,6.31,6.31,292750.0,6.31,6.32,6.31,6.31,292750.0
2017-09-07 12:55:00,6.31,6.32,6.31,6.31,604200.0,6.31,6.32,6.31,6.31,604200.0
2017-09-07 13:00:00,6.31,6.33,6.31,6.32,443450.0,6.31,6.33,6.31,6.32,443450.0
2017-09-07 13:05:00,6.32,6.32,6.32,6.32,99600.0,6.32,6.32,6.32,6.32,99600.0
2017-09-07 13:10:00,6.32,6.33,6.32,6.33,229250.0,6.32,6.33,6.32,6.33,229250.0
2017-09-07 13:15:00,6.32,6.33,6.32,6.32,75000.0,6.32,6.33,6.32,6.32,75000.0
2017-09-07 13:20:00,6.32,6.32,6.31,6.31,171900.0,6.32,6.32,6.31,6.31,171900.0
2017-09-07 13:25:00,6.31,6.31,6.3,6.31,163500.0,6.31,6.31,6.3,6.31,163500.0
2017-09-07 13:30:00,6.31,6.31,6.31,6.31,472650.0,6.31,6.31,6.31,6.31,472650.0
2017-09-07 13:35:00,6.31,6.31,6.3,6.3,112500.0,6.31,6.31,6.3,6.3,112500.0
2017-09-07 13:40:00,6.3,6.31,6.3,6.31,70000.0,6.3,6.31,6.3,6.31,70000.0
2017-09-07 13:45:00,6.3,6.31,6.3,6.31,218550.0,6.3,6.31,6.3,6.31,218550.0
2017-09-07 13:50:00,6.31,6.31,6.3,6.3,50000.0,6.31,6.31,6.3,6.3,50000.0
2017-09-07 13:55:00,6.3,6.31,6.3,6.31,319200.0,6.3,6.31,6.3,6.31,319200.0
2017-09-07 14:00:00,6.31,6.32,6.31,6.31,132000.0,6.31,6.32,6.31,6.31,132000.0
2017-09-07 14:05:00,6.31,6.32,6.3,6.31,280750.0,6.31,6.32,6.3,6.31,280750.0
2017-09-07 14:10:00,6.31,6.32,6.31,6.31,197300.0,6.31,6.32,6.31,6.31,197300.0
2017-09-07 14:15:00,6.32,6.32,6.31,6.31,35000.0,6.32,6.32,6.31,6.31,35000.0
2017-09-07 14:20:00,6.32,6.33,6.32,6.33,415000.0,6.32,6.33,6.32,6.33,415000.0
2017-09-07 14:25:00,6.32,6.33,6.31,6.33,1043050.0,6.32,6.33,6.31,6.33,1043050.0
2017-09-07 14:30:00,6.33,6.33,6.33,6.33,330000.0,6.33,6.33,6.33,6.33,330000.0
2017-09-07 14:35:00,6.33,6.34,6.33,6.34,321000.0,6.33,6.34,6.33,6.34,321000.0
2017-09-07 14:40:00,6.34,6.34,6.33,6.34,252150.0,6.34,6.34,6.33,6.34,252150.0
2017-09-07 14:45:00,6.34,6.36,6.34,6.35,660700.0,6.34,6.36,6.34,6.35,660700.0
2017-09-07 14:50:00,6.35,6.37,6.35,6.37,738350.0,6.35,6.37,6.35,6.37,738350.0
2017-09-07 14:55:00,6.37,6.38,6.36,6.36,586250.0,6.37,6.38,6.36,6.36,586250.0
2017-09-07 15:00:00,6.36,6.37,6.36,6.37,292950.0,6.36,6.37,6.36,6.37,292950.0
2017-09-07 15:05:00,6.37,6.39,6.37,6.39,726000.0,6.37,6.39,6.37,6.39,726000.0
2017-09-07 15:10:00,6.38,6.39,6.38,6.39,641450.0,6.38,6.39,6.38,6.39,641450.0
2017-09-07 15:15:00,6.39,6.39,6.38,6.38,491650.0,6.39,6.39,6.38,6.38,491650.0
2017-09-07 15:20:00,6.38,6.38,6.37,6.38,588750.0,6.38,6.38,6.37,6.38,588750.0
2017-09-07 15:25:00,6.37,6.38,6.37,6.37,355350.0,6.37,6.38,6.37,6.37,355350.0
2017-09-07 15:30:00,6.37,6.37,6.36,6.36,404700.0,6.37,6.37,6.36,6.36,404700.0
2017-09-07 15:35:00,6.36,6.37,6.35,6.36,589650.0,6.36,6.37,6.35,6.36,589650.0
2017-09-07 15:40:00,6.36,6.37,6.36,6.36,753950.0,6.36,6.37,6.36,6.36,753950.0
2017-09-07 15:45:00,6.36,6.36,6.35,6.35,872600.0,6.36,6.36,6.35,6.35,872600.0
2017-09-07 15:50:00,6.35,6.36,6.34,6.35,1109800.0,6.35,6.36,6.34,6.35,1109800.0
2017-09-07 15:55:00,6.35,6.35,6.34,6.35,1654000.0,6.35,6.35,6.34,6.35,1654000.0
2017-09-08 09:30:00,6.17,6.19,6.07,6.1,4592750.0,6.17,6.19,6.07,6.1,4592750.0
2017-09-08 09:35:00,6.11,6.11,6.03,6.05,4317450.0,6.11,6.11,6.03,6.05,4317450.0
2017-09-08 09:40:00,6.05,6.07,6.03,6.06,2561650.0,6.05,6.07,6.03,6.06,2561650.0
2017-09-08 09:45:00,6.05,6.07,6.04,6.05,1812100.0,6.05,6.07,6.04,6.05,1812100.0
2017-09-08 09:50:00,6.05,6.07,6.04,6.06,1150700.0,6.05,6.07,6.04,6.06,1150700.0
2017-09-08 09:55:00,6.06,6.11,6.06,6.11,1682650.0,6.06,6.11,6.06,6.11,1682650.0
2017-09-08 10:00:00,6.11,6.11,6.1,6.11,1879250.0,6.11,6.11,6.1,6.11,1879250.0
2017-09-08 10:05:00,6.11,6.11,6.1,6.1,949750.0,6.11,6.11,6.1,6.1,949750.0
2017-09-08 10:10:00,6.1,6.1,6.08,6.09,2421850.0,6.1,6.1,6.08,6.09,2421850.0
2017-09-08 10:15:00,6.09,6.1,6.06,6.06,1442900.0,6.09,6.1,6.06,6.06,1442900.0
2017-09-08 10:20:00,6.06,6.07,6.06,6.06,1078850.0,6.06,6.07,6.06,6.06,1078850.0
2017-09-08 10:25:00,6.06,6.06,6.04,6.04,1155050.0,6.06,6.06,6.04,6.04,1155050.0
2017-09-08 10:30:00,6.04,6.05,6.03,6.05,1156050.0,6.04,6.05,6.03,6.05,1156050.0
2017-09-08 10:35:00,6.05,6.06,6.05,6.05,602250.0,6.05,6.06,6.05,6.05,602250.0
2017-09-08 10:40:00,6.05,6.06,6.04,6.06,836300.0,6.05,6.06,6.04,6.06,836300.0
2017-09-08 10:45:00,6.06,6.08,6.04,6.05,993200.0,6.06,6.08,6.04,6.05,993200.0
2017-09-08 10:50:00,6.05,6.06,6.05,6.06,365550.0,6.05,6.06,6.05,6.06,365550.0
2017-09-08 10:55:00,6.06,6.06,6.05,6.06,278800.0,6.06,6.06,6.05,6.06,278800.0
2017-09-08 11:00:00,6.06,6.08,6.06,6.08,986500.0,6.06,6.08,6.06,6.08,986500.0
2017-09-08 11:05:00,6.07,6.09,6.07,6.09,711500.0,6.07,6.09,6.07,6.09,711500.0
2017-09-08 11:10:00,6.09,6.1,6.09,6.1,769750.0,6.09,6.1,6.09,6.1,769750.0
2017-09-08 11:15:00,6.1,6.1,6.07,6.07,517250.0,6.1,6.1,6.07,6.07,517250.0
2017-09-08 11:20:00,6.07,6.09,6.07,6.08,650050.0,6.07,6.09,6.07,6.08,650050.0
2017-09-08 11:25:00,6.07,6.09,6.07,6.08,504900.0,6.07,6.09,6.07,6.08,504900.0
2017-09-08 11:30:00,6.08,6.1,6.08,6.09,183350.0,6.08,6.1,6.08,6.09,183350.0
2017-09-08 11:35:00,6.09,6.09,6.09,6.09,243750.0,6.09,6.09,6.09,6.09,243750.0
2017-09-08 11:40:00,6.09,6.1,6.09,6.1,247600.0,6.09,6.1,6.09,6.1,247600.0
2017-09-08 11:45:00,6.1,6.12,6.1,6.12,842900.0,6.1,6.12,6.1,6.12,842900.0
2017-09-08 11:50:00,6.12,6.12,6.11,6.11,385000.0,6.12,6.12,6.11,6.11,385000.0
2017-09-08 11:55:00,6.11,6.12,6.09,6.1,564200.0,6.11,6.12,6.09,6.1,564200.0
2017-09-08 12:00:00,6.1,6.1,6.1,6.1,564900.0,6.1,6.1,6.1,6.1,564900.0
2017-09-08 12:05:00,6.1,6.11,6.1,6.1,838800.0,6.1,6.11,6.1,6.1,838800.0
2017-09-08 12:10:00,6.1,6.1,6.1,6.1,555500.0,6.1,6.1,6.1,6.1,555500.0
2017-09-08 12:15:00,6.1,6.12,6.1,6.1,918200.0,6.1,6.12,6.1,6.1,918200.0
2017-09-08 12:20:00,6.1,6.1,6.1,6.1,268500.0,6.1,6.1,6.1,6.1,268500.0
2017-09-08 12:25:00,6.1,6.1,6.09,6.1,241800.0,6.1,6.1,6.09,6.1,241800.0
2017-09-08 12:30:00,6.1,6.1,6.1,6.1,150000.0,6.1,6.1,6.1,6.1,150000.0
2017-09-08 12:35:00,6.1,6.1,6.1,6.1,485500.0,6.1,6.1,6.1,6.1,485500.0
2017-09-08 12:40:00,6.1,6.1,6.09,6.1,446750.0,6.1,6.1,6.09,6.1,446750.0
2017-09-08 12:45:00,6.1,6.1,6.09,6.1,471250.0,6.1,6.1,6.09,6.1,471250.0
2017-09-08 12:50:00,6.1,6.1,6.1,6.1,291450.0,6.1,6.1,6.1,6.1,291450.0
2017-09-08 12:55:00,6.1,6.1,6.09,6.1,489200.0,6.1,6.1,6.09,6.1,489200.0
2017-09-08 13:00:00,6.09,6.1,6.09,6.1,174050.0,6.09,6.1,6.09,6.1,174050.0
2017-09-08 13:05:00,6.09,6.1,6.09,6.1,187250.0,6.09,6.1,6.09,6.1,187250.0
2017-09-08 13:10:00,6.1,6.1,6.1,6.1,422800.0,6.1,6.1,6.1,6.1,422800.0
2017-09-08 13:15:00,6.1,6.1,6.1,6.1,338550.0,6.1,6.1,6.1,6.1,338550.0
2017-09-08 13:20:00,6.1,6.1,6.09,6.1,391200.0,6.1,6.1,6.09,6.1,391200.0
2017-09-08 13:25:00,6.1,6.1,6.09,6.1,270000.0,6.1,6.1,6.09,6.1,270000.0
2017-09-08 13:30:00,6.1,6.1,6.09,6.1,523700.0,6.1,6.1,6.09,6.1,523700.0
2017-09-08 13:35:00,6.1,6.1,6.09,6.1,518550.0,6.1,6.1,6.09,6.1,518550.0
2017-09-08 13:40:00,6.1,6.1,6.09,6.1,333600.0,6.1,6.1,6.09,6.1,333600.0
2017-09-08 13:45:00,6.1,6.1,6.09,6.09,503600.0,6.1,6.1,6.09,6.09,503600.0
2017-09-08 13:50:00,6.09,6.11,6.09,6.1,1370200.0,6.09,6.11,6.09,6.1,1370200.0
2017-09-08 13:55:00,6.1,6.1,6.09,6.09,413800.0,6.1,6.1,6.09,6.09,413800.0
2017-09-08 14:00:00,6.1,6.1,6.08,6.09,949700.0,6.1,6.1,6.08,6.09,949700.0
2017-09-08 14:05:00,6.09,6.09,6.08,6.08,1655400.0,6.09,6.09,6.08,6.08,1655400.0
2017-09-08 14:10:00,6.07,6.08,6.05,6.05,807250.0,6.07,6.08,6.05,6.05,807250.0
2017-09-08 14:15:00,6.06,6.06,6.04,6.05,557550.0,6.06,6.06,6.04,6.05,557550.0
2017-09-08 14:20:00,6.04,6.05,6.04,6.04,603750.0,6.04,6.05,6.04,6.04,603750.0
2017-09-08 14:25:00,6.04,6.04,6.03,6.03,1029150.0,6.04,6.04,6.03,6.03,1029150.0
2017-09-08 14:30:00,6.03,6.03,6.0,6.01,1364550.0,6.03,6.03,6.0,6.01,1364550.0
2017-09-08 14:35:00,6.01,6.01,5.99,5.99,2295450.0,6.01,6.01,5.99,5.99,2295450.0
2017-09-08 14:40:00,5.99,6.0,5.99,6.0,1290050.0,5.99,6.0,5.99,6.0,1290050.0
2017-09-08 14:45:00,6.0,6.0,5.99,6.0,912500.0,6.0,6.0,5.99,6.0,912500.0
2017-09-08 14:50:00,6.0,6.02,6.0,6.01,1075900.0,6.0,6.02,6.0,6.01,1075900.0
2017-09-08 14:55:00,6.01,6.02,6.0,6.0,876400.0,6.01,6.02,6.0,6.0,876400.0
2017-09-08 15:00:00,6.0,6.0,5.99,6.0,776600.0,6.0,6.0,5.99,6.0,776600.0
2017-09-08 15:05:00,6.0,6.01,6.0,6.0,932150.0,6.0,6.01,6.0,6.0,932150.0
2017-09-08 15:10:00,6.0,6.0,6.0,6.0,456200.0,6.0,6.0,6.0,6.0,456200.0
2017-09-08 15:15:00,6.0,6.0,6.0,6.0,1083100.0,6.0,6.0,6.0,6.0,1083100.0
2017-09-08 15:20:00,6.0,6.0,6.0,6.0,497950.0,6.0,6.0,6.0,6.0,497950.0
2017-09-08 15:25:00,6.0,6.0,5.99,5.99,1320400.0,6.0,6.0,5.99,5.99,1320400.0
2017-09-08 15:30:00,5.99,6.0,5.99,6.0,742700.0,5.99,6.0,5.99,6.0,742700.0
2017-09-08 15:35:00,6.0,6.0,5.99,5.99,1248300.0,6.0,6.0,5.99,5.99,1248300.0
2017-09-08 15:40:00,5.99,6.0,5.98,6.0,2100700.0,5.99,6.0,5.98,6.0,2100700.0
2017-09-08 15:45:00,6.0,6.0,6.0,6.0,2037400.0,6.0,6.0,6.0,6.0,2037400.0
2017-09-08 15:50:00,6.0,6.0,5.99,5.99,2063450.0,6.0,6.0,5.99,5.99,2063450.0
2017-09-08 15:55:00,6.0,6.0,5.99,6.0,3757250.0,6.0,6.0,5.99,6.0,3757250.0
2017-09-11 09:30:00,6.06,6.13,6.04,6.13,4004300.0,6.06,6.13,6.04,6.13,4004300.0
2017-09-11 09:35:00,6.13,6.15,6.1,6.12,3717950.0,6.13,6.15,6.1,6.12,3717950.0
2017-09-11 09:40:00,6.12,6.13,6.08,6.12,963600.0,6.12,6.13,6.08,6.12,963600.0
2017-09-11 09:45:00,6.12,6.15,6.11,6.15,1450300.0,6.12,6.15,6.11,6.15,1450300.0
2017-09-11 09:50:00,6.15,6.16,6.14,6.15,714300.0,6.15,6.16,6.14,6.15,714300.0
2017-09-11 09:55:00,6.15,6.16,6.15,6.16,1212200.0,6.15,6.16,6.15,6.16,1212200.0
2017-09-11 10:00:00,6.16,6.16,6.11,6.11,1277250.0,6.16,6.16,6.11,6.11,1277250.0
2017-09-11 10:05:00,6.11,6.14,6.11,6.13,793100.0,6.11,6.14,6.11,6.13,793100.0
2017-09-11 10:10:00,6.13,6.14,6.12,6.13,233650.0,6.13,6.14,6.12,6.13,233650.0
2017-09-11 10:15:00,6.13,6.14,6.12,6.14,279300.0,6.13,6.14,6.12,6.14,279300.0
2017-09-11 10:20:00,6.14,6.14,6.08,6.09,591750.0,6.14,6.14,6.08,6.09,591750.0
2017-09-11 10:25:00,6.09,6.12,6.09,6.11,347050.0,6.09,6.12,6.09,6.11,347050.0
2017-09-11 10:30:00,6.11,6.13,6.11,6.13,365850.0,6.11,6.13,6.11,6.13,365850.0
2017-09-11 10:35:00,6.13,6.13,6.08,6.08,467050.0,6.13,6.13,6.08,6.08,467050.0
2017-09-11 10:40:00,6.09,6.11,6.08,6.11,253300.0,6.09,6.11,6.08,6.11,253300.0
2017-09-11 10:45:00,6.11,6.12,6.1,6.1,537950.0,6.11,6.12,6.1,6.1,537950.0
2017-09-11 10:50:00,6.1,6.12,6.1,6.12,716650.0,6.1,6.12,6.1,6.12,716650.0
2017-09-11 10:55:00,6.11,6.13,6.11,6.12,884600.0,6.11,6.13,6.11,6.12,884600.0
2017-09-11 11:00:00,6.12,6.13,6.1,6.1,1216250.0,6.12,6.13,6.1,6.1,1216250.0
2017-09-11 11:05:00,6.1,6.11,6.09,6.1,439500.0,6.1,6.11,6.09,6.1,439500.0
2017-09-11 11:10:00,6.1,6.1,6.09,6.09,604550.0,6.1,6.1,6.09,6.09,604550.0
2017-09-11 11:15:00,6.09,6.1,6.09,6.09,1100400.0,6.09,6.1,6.09,6.09,1100400.0
2017-09-11 11:20:00,6.09,6.09,6.07,6.07,555450.0,6.09,6.09,6.07,6.07,555450.0
2017-09-11 11:25:00,6.08,6.08,6.07,6.08,451550.0,6.08,6.08,6.07,6.08,451550.0
2017-09-11 11:30:00,6.08,6.09,6.08,6.09,501900.0,6.08,6.09,6.08,6.09,501900.0
2017-09-11 11:35:00,6.09,6.09,6.08,6.08,500500.0,6.09,6.09,6.08,6.08,500500.0
2017-09-11 11:40:00,6.08,6.08,6.06,6.06,337150.0,6.08,6.08,6.06,6.06,337150.0
2017-09-11 11:45:00,6.07,6.08,6.06,6.08,463150.0,6.07,6.08,6.06,6.08,463150.0
2017-09-11 11:50:00,6.08,6.08,6.06,6.06,478300.0,6.08,6.08,6.06,6.06,478300.0
2017-09-11 11:55:00,6.06,6.08,6.06,6.08,419900.0,6.06,6.08,6.06,6.08,419900.0
2017-09-11 12:00:00,6.08,6.09,6.07,6.07,826600.0,6.08,6.09,6.07,6.07,826600.0
2017-09-11 12:05:00,6.07,6.08,6.07,6.07,553750.0,6.07,6.08,6.07,6.07,553750.0
2017-09-11 12:10:00,6.08,6.08,6.07,6.07,123300.0,6.08,6.08,6.07,6.07,123300.0
2017-09-11 12:15:00,6.08,6.1,6.07,6.09,526850.0,6.08,6.1,6.07,6.09,526850.0
2017-09-11 12:20:00,6.08,6.11,6.08,6.1,573350.0,6.08,6.11,6.08,6.1,573350.0
2017-09-11 12:25:00,6.1,6.1,6.09,6.1,293850.0,6.1,6.1,6.09,6.1,293850.0
2017-09-11 12:30:00,6.1,6.1,6.09,6.09,180000.0,6.1,6.1,6.09,6.09,180000.0
2017-09-11 12:35:00,6.09,6.1,6.08,6.1,229800.0,6.09,6.1,6.08,6.1,229800.0
2017-09-11 12:40:00,6.1,6.1,6.1,6.1,257150.0,6.1,6.1,6.1,6.1,257150.0
2017-09-11 12:45:00,6.1,6.11,6.1,6.1,433800.0,6.1,6.11,6.1,6.1,433800.0
2017-09-11 12:50:00,6.1,6.11,6.1,6.1,205350.0,6.1,6.11,6.1,6.1,205350.0
2017-09-11 12:55:00,6.1,6.1,6.09,6.1,127600.0,6.1,6.1,6.09,6.1,127600.0
2017-09-11 13:00:00,6.1,6.11,6.1,6.11,402250.0,6.1,6.11,6.1,6.11,402250.0
2017-09-11 13:05:00,6.11,6.11,6.1,6.1,308050.0,6.11,6.11,6.1,6.1,308050.0
2017-09-11 13:10:00,6.1,6.11,6.1,6.11,257400.0,6.1,6.11,6.1,6.11,257400.0
2017-09-11 13:15:00,6.1,6.11,6.09,6.09,767500.0,6.1,6.11,6.09,6.09,767500.0
2017-09-11 13:20:00,6.09,6.1,6.09,6.09,584000.0,6.09,6.1,6.09,6.09,584000.0
2017-09-11 13:25:00,6.09,6.1,6.08,6.08,517650.0,6.09,6.1,6.08,6.08,517650.0
2017-09-11 13:30:00,6.08,6.11,6.08,6.11,623300.0,6.08,6.11,6.08,6.11,623300.0
2017-09-11 13:35:00,6.11,6.11,6.1,6.11,502400.0,6.11,6.11,6.1,6.11,502400.0
2017-09-11 13:40:00,6.11,6.11,6.1,6.11,1087950.0,6.11,6.11,6.1,6.11,1087950.0
2017-09-11 13:45:00,6.11,6.11,6.1,6.11,509550.0,6.11,6.11,6.1,6.11,509550.0
2017-09-11 13:50:00,6.11,6.11,6.1,6.11,397300.0,6.11,6.11,6.1,6.11,397300.0
2017-09-11 13:55:00,6.11,6.11,6.09,6.09,782500.0,6.11,6.11,6.09,6.09,782500.0
2017-09-11 14:00:00,6.09,6.1,6.09,6.09,260600.0,6.09,6.1,6.09,6.09,260600.0
2017-09-11 14:05:00,6.1,6.11,6.09,6.1,287350.0,6.1,6.11,6.09,6.1,287350.0
2017-09-11 14:10:00,6.1,6.1,6.1,6.1,226450.0,6.1,6.1,6.1,6.1,226450.0
2017-09-11 14:15:00,6.1,6.1,6.09,6.09,411050.0,6.1,6.1,6.09,6.09,411050.0
2017-09-11 14:20:00,6.09,6.09,6.08,6.08,160150.0,6.09,6.09,6.08,6.08,160150.0
2017-09-11 14:25:00,6.08,6.1,6.08,6.09,495700.0,6.08,6.1,6.08,6.09,495700.0
2017-09-11 14:30:00,6.1,6.11,6.1,6.1,326050.0,6.1,6.11,6.1,6.1,326050.0
2017-09-11 14:35:00,6.11,6.11,6.1,6.11,785700.0,6.11,6.11,6.1,6.11,785700.0
2017-09-11 14:40:00,6.11,6.12,6.11,6.12,602000.0,6.11,6.12,6.11,6.12,602000.0
2017-09-11 14:45:00,6.11,6.12,6.11,6.12,735300.0,6.11,6.12,6.11,6.12,735300.0
2017-09-11 14:50:00,6.12,6.12,6.12,6.12,713900.0,6.12,6.12,6.12,6.12,713900.0
2017-09-11 14:55:00,6.12,6.12,6.1,6.11,615000.0,6.12,6.12,6.1,6.11,615000.0
2017-09-11 15:00:00,6.11,6.11,6.1,6.1,408950.0,6.11,6.11,6.1,6.1,408950.0
2017-09-11 15:05:00,6.1,6.1,6.09,6.09,560900.0,6.1,6.1,6.09,6.09,560900.0
2017-09-11 15:10:00,6.1,6.11,6.1,6.1,593250.0,6.1,6.11,6.1,6.1,593250.0
2017-09-11 15:15:00,6.1,6.11,6.1,6.11,235000.0,6.1,6.11,6.1,6.11,235000.0
2017-09-11 15:20:00,6.11,6.11,6.1,6.11,449950.0,6.11,6.11,6.1,6.11,449950.0
2017-09-11 15:25:00,6.11,6.11,6.1,6.11,552650.0,6.11,6.11,6.1,6.11,552650.0
2017-09-11 15:30:00,6.11,6.11,6.09,6.09,626200.0,6.11,6.11,6.09,6.09,626200.0
2017-09-11 15:35:00,6.09,6.1,6.09,6.09,780800.0,6.09,6.1,6.09,6.09,780800.0
2017-09-11 15:40:00,6.09,6.11,6.09,6.11,521650.0,6.09,6.11,6.09,6.11,521650.0
2017-09-11 15:45:00,6.11,6.11,6.1,6.1,428600.0,6.11,6.11,6.1,6.1,428600.0
2017-09-11 15:50:00,6.1,6.1,6.09,6.1,1201150.0,6.1,6.1,6.09,6.1,1201150.0
2017-09-11 15:55:00,6.1,6.11,6.1,6.1,1472200.0,6.1,6.11,6.1,6.1,1472200.0
2017-09-12 09:30:00,6.11,6.16,6.11,6.14,1087850.0,6.11,6.16,6.11,6.14,1087850.0
2017-09-12 09:35:00,6.15,6.16,6.12,6.13,1550850.0,6.15,6.16,6.12,6.13,1550850.0
2017-09-12 09:40:00,6.13,6.14,6.12,6.13,878100.0,6.13,6.14,6.12,6.13,878100.0
2017-09-12 09:45:00,6.13,6.13,6.12,6.12,309400.0,6.13,6.13,6.12,6.12,309400.0
2017-09-12 09:50:00,6.12,6.14,6.12,6.12,828100.0,6.12,6.14,6.12,6.12,828100.0
2017-09-12 09:55:00,6.13,6.13,6.12,6.12,305000.0,6.13,6.13,6.12,6.12,305000.0
2017-09-12 10:00:00,6.13,6.14,6.12,6.12,393900.0,6.13,6.14,6.12,6.12,393900.0
2017-09-12 10:05:00,6.13,6.13,6.1,6.1,914450.0,6.13,6.13,6.1,6.1,914450.0
2017-09-12 10:10:00,6.1,6.11,6.09,6.1,733200.0,6.1,6.11,6.09,6.1,733200.0
2017-09-12 10:15:00,6.1,6.1,6.08,6.09,512200.0,6.1,6.1,6.08,6.09,512200.0
2017-09-12 10:20:00,6.1,6.1,6.09,6.1,306850.0,6.1,6.1,6.09,6.1,306850.0
2017-09-12 10:25:00,6.1,6.11,6.09,6.11,123500.0,6.1,6.11,6.09,6.11,123500.0
2017-09-12 10:30:00,6.11,6.11,6.09,6.09,823000.0,6.11,6.11,6.09,6.09,823000.0
2017-09-12 10:35:00,6.1,6.1,6.09,6.09,275300.0,6.1,6.1,6.09,6.09,275300.0
2017-09-12 10:40:00,6.1,6.1,6.09,6.1,116300.0,6.1,6.1,6.09,6.1,116300.0
2017-09-12 10:45:00,6.1,6.11,6.1,6.1,424450.0,6.1,6.11,6.1,6.1,424450.0
2017-09-12 10:50:00,6.11,6.11,6.1,6.1,191500.0,6.11,6.11,6.1,6.1,191500.0
2017-09-12 10:55:00,6.1,6.1,6.09,6.1,118900.0,6.1,6.1,6.09,6.1,118900.0
2017-09-12 11:00:00,6.1,6.11,6.1,6.11,105000.0,6.1,6.11,6.1,6.11,105000.0
2017-09-12 11:05:00,6.11,6.11,6.1,6.1,353700.0,6.11,6.11,6.1,6.1,353700.0
2017-09-12 11:10:00,6.1,6.1,6.09,6.1,215000.0,6.1,6.1,6.09,6.1,215000.0
2017-09-12 11:15:00,6.1,6.12,6.1,6.12,633700.0,6.1,6.12,6.1,6.12,633700.0
2017-09-12 11:20:00,6.12,6.13,6.12,6.13,385100.0,6.12,6.13,6.12,6.13,385100.0
2017-09-12 11:25:00,6.13,6.15,6.13,6.14,1170300.0,6.13,6.15,6.13,6.14,1170300.0
2017-09-12 11:30:00,6.14,6.14,6.13,6.13,217350.0,6.14,6.14,6.13,6.13,217350.0
2017-09-12 11:35:00,6.13,6.13,6.12,6.13,332700.0,6.13,6.13,6.12,6.13,332700.0
2017-09-12 11:40:00,6.12,6.14,6.12,6.13,349650.0,6.12,6.14,6.12,6.13,349650.0
2017-09-12 11:45:00,6.13,6.14,6.12,6.14,284300.0,6.13,6.14,6.12,6.14,284300.0
2017-09-12 11:50:00,6.14,6.14,6.13,6.14,297100.0,6.14,6.14,6.13,6.14,297100.0
2017-09-12 11:55:00,6.13,6.14,6.13,6.14,55000.0,6.13,6.14,6.13,6.14,55000.0
2017-09-12 12:00:00,6.14,6.14,6.13,6.14,169800.0,6.14,6.14,6.13,6.14,169800.0
2017-09-12 12:05:00,6.13,6.14,6.13,6.14,125600.0,6.13,6.14,6.13,6.14,125600.0
2017-09-12 12:10:00,6.15,6.15,6.14,6.15,100000.0,6.15,6.15,6.14,6.15,100000.0
2017-09-12 12:15:00,6.15,6.17,6.15,6.17,558950.0,6.15,6.17,6.15,6.17,558950.0
2017-09-12 12:20:00,6.17,6.17,6.16,6.16,367000.0,6.17,6.17,6.16,6.16,367000.0
2017-09-12 12:25:00,6.17,6.18,6.17,6.18,291150.0,6.17,6.18,6.17,6.18,291150.0
2017-09-12 12:30:00,6.18,6.18,6.17,6.17,722700.0,6.18,6.18,6.17,6.17,722700.0
2017-09-12 12:35:00,6.17,6.17,6.16,6.17,150500.0,6.17,6.17,6.16,6.17,150500.0
2017-09-12 12:40:00,6.17,6.17,6.16,6.17,192000.0,6.17,6.17,6.16,6.17,192000.0
2017-09-12 12:45:00,6.17,6.17,6.16,6.17,335000.0,6.17,6.17,6.16,6.17,335000.0
2017-09-12 12:50:00,6.17,6.17,6.16,6.17,231850.0,6.17,6.17,6.16,6.17,231850.0
2017-09-12 12:55:00,6.17,6.17,6.16,6.17,285000.0,6.17,6.17,6.16,6.17,285000.0
2017-09-12 13:00:00,6.17,6.17,6.16,6.16,129700.0,6.17,6.17,6.16,6.16,129700.0
2017-09-12 13:05:00,6.16,6.17,6.16,6.16,146350.0,6.16,6.17,6.16,6.16,146350.0
2017-09-12 13:10:00,6.16,6.16,6.15,6.15,401750.0,6.16,6.16,6.15,6.15,401750.0
2017-09-12 13:15:00,6.15,6.15,6.14,6.15,404200.0,6.15,6.15,6.14,6.15,404200.0
2017-09-12 13:20:00,6.15,6.16,6.15,6.15,120050.0,6.15,6.16,6.15,6.15,120050.0
2017-09-12 13:25:00,6.15,6.16,6.15,6.16,467950.0,6.15,6.16,6.15,6.16,467950.0
2017-09-12 13:30:00,6.16,6.16,6.15,6.16,120000.0,6.16,6.16,6.15,6.16,120000.0
2017-09-12 13:35:00,6.16,6.16,6.15,6.15,146600.0,6.16,6.16,6.15,6.15,146600.0
2017-09-12 13:40:00,6.15,6.16,6.15,6.16,87350.0,6.15,6.16,6.15,6.16,87350.0
2017-09-12 13:45:00,6.15,6.16,6.15,6.16,150000.0,6.15,6.16,6.15,6.16,150000.0
2017-09-12 13:50:00,6.16,6.16,6.16,6.16,80500.0,6.16,6.16,6.16,6.16,80500.0
2017-09-12 13:55:00,6.16,6.16,6.16,6.16,93500.0,6.16,6.16,6.16,6.16,93500.0
2017-09-12 14:00:00,6.16,6.17,6.16,6.17,150000.0,6.16,6.17,6.16,6.17,150000.0
2017-09-12 14:05:00,6.17,6.17,6.16,6.17,321750.0,6.17,6.17,6.16,6.17,321750.0
2017-09-12 14:10:00,6.17,6.17,6.16,6.16,195000.0,6.17,6.17,6.16,6.16,195000.0
2017-09-12 14:15:00,6.16,6.16,6.16,6.16,20000.0,6.16,6.16,6.16,6.16,20000.0
2017-09-12 14:20:00,6.16,6.16,6.16,6.16,145000.0,6.16,6.16,6.16,6.16,145000.0
2017-09-12 14:25:00,6.17,6.17,6.16,6.17,305500.0,6.17,6.17,6.16,6.17,305500.0
2017-09-12 14:30:00,6.17,6.17,6.16,6.17,611550.0,6.17,6.17,6.16,6.17,611550.0
2017-09-12 14:35:00,6.17,6.17,6.16,6.16,621400.0,6.17,6.17,6.16,6.16,621400.0
2017-09-12 14:40:00,6.16,6.17,6.16,6.17,743450.0,6.16,6.17,6.16,6.17,743450.0
2017-09-12 14:45:00,6.16,6.16,6.16,6.16,1168800.0,6.16,6.16,6.16,6.16,1168800.0
2017-09-12 14:50:00,6.16,6.16,6.16,6.16,171700.0,6.16,6.16,6.16,6.16,171700.0
2017-09-12 14:55:00,6.16,6.16,6.16,6.16,172300.0,6.16,6.16,6.16,6.16,172300.0
2017-09-12 15:00:00,6.16,6.16,6.16,6.16,124000.0,6.16,6.16,6.16,6.16,124000.0
2017-09-12 15:05:00,6.16,6.16,6.15,6.16,455850.0,6.16,6.16,6.15,6.16,455850.0
2017-09-12 15:10:00,6.16,6.17,6.16,6.16,162100.0,6.16,6.17,6.16,6.16,162100.0
2017-09-12 15:15:00,6.17,6.17,6.16,6.17,370400.0,6.17,6.17,6.16,6.17,370400.0
2017-09-12 15:20:00,6.17,6.18,6.17,6.18,390750.0,6.17,6.18,6.17,6.18,390750.0
2017-09-12 15:25:00,6.18,6.18,6.17,6.18,401250.0,6.18,6.18,6.17,6.18,401250.0
2017-09-12 15:30:00,6.18,6.19,6.18,6.19,222500.0,6.18,6.19,6.18,6.19,222500.0
2017-09-12 15:35:00,6.19,6.19,6.19,6.19,443000.0,6.19,6.19,6.19,6.19,443000.0
2017-09-12 15:40:00,6.19,6.19,6.19,6.19,724500.0,6.19,6.19,6.19,6.19,724500.0
2017-09-12 15:45:00,6.19,6.2,6.19,6.19,1184050.0,6.19,6.2,6.19,6.19,1184050.0
2017-09-12 15:50:00,6.18,6.19,6.18,6.19,398850.0,6.18,6.19,6.18,6.19,398850.0
2017-09-12 15:55:00,6.19,6.19,6.17,6.18,2579000.0,6.19,6.19,6.17,6.18,2579000.0
2017-09-13 09:30:00,6.18,6.18,6.14,6.17,1064000.0,6.18,6.18,6.14,6.17,1064000.0
2017-09-13 09:35:00,6.17,6.18,6.12,6.14,2134400.0,6.17,6.18,6.12,6.14,2134400.0
2017-09-13 09:40:00,6.14,6.16,6.13,6.15,827200.0,6.14,6.16,6.13,6.15,827200.0
2017-09-13 09:45:00,6.15,6.15,6.13,6.13,314200.0,6.15,6.15,6.13,6.13,314200.0
2017-09-13 09:50:00,6.13,6.14,6.13,6.14,260850.0,6.13,6.14,6.13,6.14,260850.0
2017-09-13 09:55:00,6.14,6.16,6.14,6.15,227350.0,6.14,6.16,6.14,6.15,227350.0
2017-09-13 10:00:00,6.15,6.19,6.15,6.19,785600.0,6.15,6.19,6.15,6.19,785600.0
2017-09-13 10:05:00,6.19,6.21,6.17,6.2,1081050.0,6.19,6.21,6.17,6.2,1081050.0
2017-09-13 10:10:00,6.21,6.21,6.19,6.2,615000.0,6.21,6.21,6.19,6.2,615000.0
2017-09-13 10:15:00,6.2,6.21,6.2,6.21,888800.0,6.2,6.21,6.2,6.21,888800.0
2017-09-13 10:20:00,6.21,6.22,6.2,6.21,1002500.0,6.21,6.22,6.2,6.21,1002500.0
2017-09-13 10:25:00,6.21,6.21,6.21,6.21,295000.0,6.21,6.21,6.21,6.21,295000.0
2017-09-13 10:30:00,6.22,6.25,6.22,6.25,796000.0,6.22,6.25,6.22,6.25,796000.0
2017-09-13 10:35:00,6.25,6.27,6.23,6.27,1033700.0,6.25,6.27,6.23,6.27,1033700.0
2017-09-13 10:40:00,6.27,6.27,6.24,6.27,765400.0,6.27,6.27,6.24,6.27,765400.0
2017-09-13 10:45:00,6.26,6.28,6.26,6.28,812500.0,6.26,6.28,6.26,6.28,812500.0
2017-09-13 10:50:00,6.27,6.3,6.27,6.29,1174250.0,6.27,6.3,6.27,6.29,1174250.0
2017-09-13 10:55:00,6.29,6.3,6.28,6.29,750750.0,6.29,6.3,6.28,6.29,750750.0
2017-09-13 11:00:00,6.29,6.3,6.28,6.3,768750.0,6.29,6.3,6.28,6.3,768750.0
2017-09-13 11:05:00,6.29,6.3,6.28,6.29,550300.0,6.29,6.3,6.28,6.29,550300.0
2017-09-13 11:10:00,6.29,6.29,6.27,6.27,591050.0,6.29,6.29,6.27,6.27,591050.0
2017-09-13 11:15:00,6.27,6.28,6.27,6.27,418400.0,6.27,6.28,6.27,6.27,418400.0
2017-09-13 11:20:00,6.27,6.27,6.26,6.27,494650.0,6.27,6.27,6.26,6.27,494650.0
2017-09-13 11:25:00,6.27,6.28,6.27,6.28,727500.0,6.27,6.28,6.27,6.28,727500.0
2017-09-13 11:30:00,6.28,6.29,6.27,6.28,533500.0,6.28,6.29,6.27,6.28,533500.0
2017-09-13 11:35:00,6.28,6.3,6.27,6.29,842150.0,6.28,6.3,6.27,6.29,842150.0
2017-09-13 11:40:00,6.29,6.3,6.29,6.29,313200.0,6.29,6.3,6.29,6.29,313200.0
2017-09-13 11:45:00,6.29,6.29,6.27,6.27,300250.0,6.29,6.29,6.27,6.27,300250.0
2017-09-13 11:50:00,6.28,6.29,6.27,6.29,420650.0,6.28,6.29,6.27,6.29,420650.0
2017-09-13 11:55:00,6.29,6.29,6.29,6.29,348650.0,6.29,6.29,6.29,6.29,348650.0
2017-09-13 12:00:00,6.29,6.3,6.29,6.29,220250.0,6.29,6.3,6.29,6.29,220250.0
2017-09-13 12:05:00,6.29,6.3,6.29,6.3,334800.0,6.29,6.3,6.29,6.3,334800.0
2017-09-13 12:10:00,6.3,6.32,6.3,6.32,1020900.0,6.3,6.32,6.3,6.32,1020900.0
2017-09-13 12:15:00,6.32,6.33,6.31,6.31,967300.0,6.32,6.33,6.31,6.31,967300.0
2017-09-13 12:20:00,6.32,6.33,6.31,6.32,356500.0,6.32,6.33,6.31,6.32,356500.0
2017-09-13 12:25:00,6.32,6.34,6.32,6.33,675900.0,6.32,6.34,6.32,6.33,675900.0
2017-09-13 12:30:00,6.34,6.34,6.33,6.34,1572750.0,6.34,6.34,6.33,6.34,1572750.0
2017-09-13 12:35:00,6.35,6.35,6.34,6.34,830450.0,6.35,6.35,6.34,6.34,830450.0
2017-09-13 12:40:00,6.33,6.34,6.33,6.34,523750.0,6.33,6.34,6.33,6.34,523750.0
2017-09-13 12:45:00,6.34,6.35,6.32,6.33,981000.0,6.34,6.35,6.32,6.33,981000.0
2017-09-13 12:50:00,6.33,6.33,6.31,6.32,570000.0,6.33,6.33,6.31,6.32,570000.0
2017-09-13 12:55:00,6.32,6.32,6.3,6.3,226700.0,6.32,6.32,6.3,6.3,226700.0
2017-09-13 13:00:00,6.31,6.32,6.3,6.31,329950.0,6.31,6.32,6.3,6.31,329950.0
2017-09-13 13:05:00,6.32,6.32,6.29,6.3,773700.0,6.32,6.32,6.29,6.3,773700.0
2017-09-13 13:10:00,6.3,6.31,6.29,6.31,1422400.0,6.3,6.31,6.29,6.31,1422400.0
2017-09-13 13:15:00,6.31,6.31,6.31,6.31,238350.0,6.31,6.31,6.31,6.31,238350.0
2017-09-13 13:20:00,6.31,6.31,6.3,6.31,225000.0,6.31,6.31,6.3,6.31,225000.0
2017-09-13 13:25:00,6.31,6.32,6.31,6.31,579250.0,6.31,6.32,6.31,6.31,579250.0
2017-09-13 13:30:00,6.31,6.32,6.3,6.31,352000.0,6.31,6.32,6.3,6.31,352000.0
2017-09-13 13:35:00,6.31,6.32,6.31,6.32,429150.0,6.31,6.32,6.31,6.32,429150.0
2017-09-13 13:40:00,6.32,6.32,6.31,6.31,315350.0,6.32,6.32,6.31,6.31,315350.0
2017-09-13 13:45:00,6.31,6.31,6.3,6.31,336650.0,6.31,6.31,6.3,6.31,336650.0
2017-09-13 13:50:00,6.31,6.32,6.3,6.3,150000.0,6.31,6.32,6.3,6.3,150000.0
2017-09-13 13:55:00,6.3,6.31,6.3,6.31,612600.0,6.3,6.31,6.3,6.31,612600.0
2017-09-13 14:00:00,6.31,6.32,6.31,6.31,875000.0,6.31,6.32,6.31,6.31,875000.0
2017-09-13 14:05:00,6.31,6.31,6.3,6.31,535700.0,6.31,6.31,6.3,6.31,535700.0
2017-09-13 14:10:00,6.31,6.31,6.3,6.31,351000.0,6.31,6.31,6.3,6.31,351000.0
2017-09-13 14:15:00,6.31,6.31,6.3,6.3,272450.0,6.31,6.31,6.3,6.3,272450.0
2017-09-13 14:20:00,6.3,6.3,6.29,6.3,323750.0,6.3,6.3,6.29,6.3,323750.0
2017-09-13 14:25:00,6.3,6.3,6.28,6.28,260850.0,6.3,6.3,6.28,6.28,260850.0
2017-09-13 14:30:00,6.28,6.28,6.27,6.27,611450.0,6.28,6.28,6.27,6.27,611450.0
2017-09-13 14:35:00,6.27,6.27,6.26,6.26,257250.0,6.27,6.27,6.26,6.26,257250.0
2017-09-13 14:40:00,6.27,6.27,6.26,6.26,570350.0,6.27,6.27,6.26,6.26,570350.0
2017-09-13 14:45:00,6.26,6.27,6.26,6.27,497600.0,6.26,6.27,6.26,6.27,497600.0
2017-09-13 14:50:00,6.27,6.28,6.27,6.28,495050.0,6.27,6.28,6.27,6.28,495050.0
2017-09-13 14:55:00,6.28,6.28,6.27,6.27,150900.0,6.28,6.28,6.27,6.27,150900.0
2017-09-13 15:00:00,6.27,6.27,6.25,6.26,377950.0,6.27,6.27,6.25,6.26,377950.0
2017-09-13 15:05:00,6.26,6.26,6.25,6.25,680200.0,6.26,6.26,6.25,6.25,680200.0
2017-09-13 15:10:00,6.26,6.26,6.25,6.25,339950.0,6.26,6.26,6.25,6.25,339950.0
2017-09-13 15:15:00,6.25,6.26,6.25,6.25,642150.0,6.25,6.26,6.25,6.25,642150.0
2017-09-13 15:20:00,6.25,6.26,6.25,6.25,372500.0,6.25,6.26,6.25,6.25,372500.0
2017-09-13 15:25:00,6.25,6.26,6.25,6.26,1160650.0,6.25,6.26,6.25,6.26,1160650.0
2017-09-13 15:30:00,6.26,6.26,6.24,6.25,848200.0,6.26,6.26,6.24,6.25,848200.0
2017-09-13 15:35:00,6.25,6.25,6.24,6.24,408850.0,6.25,6.25,6.24,6.24,408850.0
2017-09-13 15:40:00,6.24,6.25,6.24,6.24,788850.0,6.24,6.25,6.24,6.24,788850.0
2017-09-13 15:45:00,6.24,6.25,6.24,6.25,873900.0,6.24,6.25,6.24,6.25,873900.0
2017-09-13 15:50:00,6.24,6.24,6.23,6.23,962550.0,6.24,6.24,6.23,6.23,962550.0
2017-09-13 15:55:00,6.23,6.24,6.23,6.23,2250900.0,6.23,6.24,6.23,6.23,2250900.0
2017-09-14 09:30:00,6.22,6.23,6.19,6.21,1017950.0,6.22,6.23,6.19,6.21,1017950.0
2017-09-14 09:35:00,6.22,6.22,6.17,6.18,644400.0,6.22,6.22,6.17,6.18,644400.0
2017-09-14 09:40:00,6.18,6.19,6.16,6.19,2423800.0,6.18,6.19,6.16,6.19,2423800.0
2017-09-14 09:45:00,6.2,6.2,6.18,6.19,507550.0,6.2,6.2,6.18,6.19,507550.0
2017-09-14 09:50:00,6.19,6.2,6.19,6.19,790850.0,6.19,6.2,6.19,6.19,790850.0
2017-09-14 09:55:00,6.19,6.2,6.19,6.19,390250.0,6.19,6.2,6.19,6.19,390250.0
2017-09-14 10:00:00,6.19,6.2,6.19,6.2,420000.0,6.19,6.2,6.19,6.2,420000.0
2017-09-14 10:05:00,6.2,6.2,6.19,6.19,511600.0,6.2,6.2,6.19,6.19,511600.0
2017-09-14 10:10:00,6.19,6.19,6.17,6.19,846250.0,6.19,6.19,6.17,6.19,846250.0
2017-09-14 10:15:00,6.18,6.2,6.18,6.19,511250.0,6.18,6.2,6.18,6.19,511250.0
2017-09-14 10:20:00,6.19,6.2,6.19,6.19,190000.0,6.19,6.2,6.19,6.19,190000.0
2017-09-14 10:25:00,6.19,6.19,6.18,6.19,299800.0,6.19,6.19,6.18,6.19,299800.0
2017-09-14 10:30:00,6.19,6.2,6.19,6.19,140000.0,6.19,6.2,6.19,6.19,140000.0
2017-09-14 10:35:00,6.19,6.2,6.19,6.2,375000.0,6.19,6.2,6.19,6.2,375000.0
2017-09-14 10:40:00,6.19,6.2,6.18,6.18,193600.0,6.19,6.2,6.18,6.18,193600.0
2017-09-14 10:45:00,6.18,6.19,6.18,6.19,333950.0,6.18,6.19,6.18,6.19,333950.0
2017-09-14 10:50:00,6.18,6.2,6.18,6.2,469100.0,6.18,6.2,6.18,6.2,469100.0
2017-09-14 10:55:00,6.2,6.21,6.2,6.2,405000.0,6.2,6.21,6.2,6.2,405000.0
2017-09-14 11:00:00,6.2,6.22,6.2,6.21,554450.0,6.2,6.22,6.2,6.21,554450.0
2017-09-14 11:05:00,6.22,6.22,6.21,6.21,435250.0,6.22,6.22,6.21,6.21,435250.0
2017-09-14 11:10:00,6.21,6.21,6.21,6.21,117500.0,6.21,6.21,6.21,6.21,117500.0
2017-09-14 11:15:00,6.21,6.21,6.2,6.2,70150.0,6.21,6.21,6.2,6.2,70150.0
2017-09-14 11:20:00,6.2,6.21,6.2,6.21,511400.0,6.2,6.21,6.2,6.21,511400.0
2017-09-14 11:25:00,6.21,6.21,6.2,6.2,50000.0,6.21,6.21,6.2,6.2,50000.0
2017-09-14 11:30:00,6.21,6.21,6.19,6.19,232550.0,6.21,6.21,6.19,6.19,232550.0
2017-09-14 11:35:00,6.19,6.2,6.19,6.2,185050.0,6.19,6.2,6.19,6.2,185050.0
2017-09-14 11:40:00,6.2,6.2,6.19,6.19,184000.0,6.2,6.2,6.19,6.19,184000.0
2017-09-14 11:45:00,6.19,6.19,6.19,6.19,115000.0,6.19,6.19,6.19,6.19,115000.0
2017-09-14 11:50:00,6.19,6.19,6.19,6.19,233250.0,6.19,6.19,6.19,6.19,233250.0
2017-09-14 11:55:00,6.19,6.19,6.19,6.19,53050.0,6.19,6.19,6.19,6.19,53050.0
2017-09-14 12:00:00,6.19,6.19,6.19,6.19,189000.0,6.19,6.19,6.19,6.19,189000.0
2017-09-14 12:05:00,6.19,6.21,6.19,6.21,105000.0,6.19,6.21,6.19,6.21,105000.0
2017-09-14 12:10:00,6.21,6.21,6.2,6.2,35000.0,6.21,6.21,6.2,6.2,35000.0
2017-09-14 12:15:00,6.2,6.21,6.2,6.21,242300.0,6.2,6.21,6.2,6.21,242300.0
2017-09-14 12:20:00,6.21,6.21,6.2,6.2,40000.0,6.21,6.21,6.2,6.2,40000.0
2017-09-14 12:25:00,6.2,6.2,6.19,6.2,293250.0,6.2,6.2,6.19,6.2,293250.0
2017-09-14 12:30:00,6.2,6.2,6.19,6.19,163450.0,6.2,6.2,6.19,6.19,163450.0
2017-09-14 12:35:00,6.2,6.2,6.19,6.19,90000.0,6.2,6.2,6.19,6.19,90000.0
2017-09-14 12:40:00,6.19,6.2,6.19,6.19,261250.0,6.19,6.2,6.19,6.19,261250.0
2017-09-14 12:45:00,6.19,6.19,6.19,6.19,143750.0,6.19,6.19,6.19,6.19,143750.0
2017-09-14 12:50:00,6.19,6.2,6.19,6.2,214500.0,6.19,6.2,6.19,6.2,214500.0
2017-09-14 12:55:00,6.2,6.2,6.2,6.2,91000.0,6.2,6.2,6.2,6.2,91000.0
2017-09-14 13:00:00,6.19,6.19,6.19,6.19,127350.0,6.19,6.19,6.19,6.19,127350.0
2017-09-14 13:05:00,6.19,6.2,6.19,6.2,151850.0,6.19,6.2,6.19,6.2,151850.0
2017-09-14 13:10:00,6.19,6.2,6.19,6.19,295800.0,6.19,6.2,6.19,6.19,295800.0
2017-09-14 13:15:00,6.19,6.2,6.19,6.19,252500.0,6.19,6.2,6.19,6.19,252500.0
2017-09-14 13:20:00,6.19,6.2,6.19,6.2,285350.0,6.19,6.2,6.19,6.2,285350.0
2017-09-14 13:25:00,6.2,6.2,6.19,6.19,428450.0,6.2,6.2,6.19,6.19,428450.0
2017-09-14 13:30:00,6.2,6.2,6.2,6.2,129300.0,6.2,6.2,6.2,6.2,129300.0
2017-09-14 13:35:00,6.2,6.2,6.2,6.2,140000.0,6.2,6.2,6.2,6.2,140000.0
2017-09-14 13:40:00,6.2,6.2,6.19,6.2,366000.0,6.2,6.2,6.19,6.2,366000.0
2017-09-14 13:45:00,6.19,6.2,6.19,6.19,70050.0,6.19,6.2,6.19,6.19,70050.0
2017-09-14 13:50:00,6.19,6.2,6.19,6.19,473900.0,6.19,6.2,6.19,6.19,473900.0
2017-09-14 13:55:00,6.19,6.2,6.19,6.19,110500.0,6.19,6.2,6.19,6.19,110500.0
2017-09-14 14:00:00,6.19,6.19,6.18,6.18,154100.0,6.19,6.19,6.18,6.18,154100.0
2017-09-14 14:05:00,6.19,6.19,6.19,6.19,75000.0,6.19,6.19,6.19,6.19,75000.0
2017-09-14 14:10:00,6.19,6.2,6.19,6.2,175550.0,6.19,6.2,6.19,6.2,175550.0
2017-09-14 14:15:00,6.2,6.2,6.2,6.2,116500.0,6.2,6.2,6.2,6.2,116500.0
2017-09-14 14:20:00,6.2,6.21,6.2,6.2,463100.0,6.2,6.21,6.2,6.2,463100.0
2017-09-14 14:25:00,6.21,6.21,6.2,6.21,468750.0,6.21,6.21,6.2,6.21,468750.0
2017-09-14 14:30:00,6.21,6.21,6.21,6.21,142000.0,6.21,6.21,6.21,6.21,142000.0
2017-09-14 14:35:00,6.2,6.21,6.2,6.2,222650.0,6.2,6.21,6.2,6.2,222650.0
2017-09-14 14:40:00,6.2,6.21,6.2,6.21,235900.0,6.2,6.21,6.2,6.21,235900.0
2017-09-14 14:45:00,6.21,6.21,6.2,6.2,190550.0,6.21,6.21,6.2,6.2,190550.0
2017-09-14 14:50:00,6.2,6.21,6.2,6.2,140800.0,6.2,6.21,6.2,6.2,140800.0
2017-09-14 14:55:00,6.2,6.21,6.2,6.21,231300.0,6.2,6.21,6.2,6.21,231300.0
2017-09-14 15:00:00,6.21,6.21,6.2,6.21,85250.0,6.21,6.21,6.2,6.21,85250.0
2017-09-14 15:05:00,6.21,6.21,6.21,6.21,490150.0,6.21,6.21,6.21,6.21,490150.0
2017-09-14 15:10:00,6.21,6.22,6.21,6.22,480800.0,6.21,6.22,6.21,6.22,480800.0
2017-09-14 15:15:00,6.22,6.22,6.22,6.22,291250.0,6.22,6.22,6.22,6.22,291250.0
2017-09-14 15:20:00,6.22,6.23,6.22,6.22,255000.0,6.22,6.23,6.22,6.22,255000.0
2017-09-14 15:25:00,6.22,6.23,6.22,6.22,489350.0,6.22,6.23,6.22,6.22,489350.0
2017-09-14 15:30:00,6.23,6.23,6.22,6.22,287650.0,6.23,6.23,6.22,6.22,287650.0
2017-09-14 15:35:00,6.22,6.23,6.21,6.21,346900.0,6.22,6.23,6.21,6.21,346900.0
2017-09-14 15:40:00,6.22,6.22,6.21,6.21,210700.0,6.22,6.22,6.21,6.21,210700.0
2017-09-14 15:45:00,6.21,6.22,6.21,6.22,390050.0,6.21,6.22,6.21,6.22,390050.0
2017-09-14 15:50:00,6.22,6.22,6.2,6.2,952750.0,6.22,6.22,6.2,6.2,952750.0
2017-09-14 15:55:00,6.2,6.21,6.2,6.21,1063650.0,6.2,6.21,6.2,6.21,1063650.0
2017-09-15 09:30:00,6.2,6.2,6.17,6.18,1538850.0,6.2,6.2,6.17,6.18,1538850.0
2017-09-15 09:35:00,6.19,6.21,6.18,6.21,1686450.0,6.19,6.21,6.18,6.21,1686450.0
2017-09-15 09:40:00,6.21,6.22,6.2,6.2,202250.0,6.21,6.22,6.2,6.2,202250.0
2017-09-15 09:45:00,6.2,6.21,6.2,6.21,700700.0,6.2,6.21,6.2,6.21,700700.0
2017-09-15 09:50:00,6.21,6.21,6.2,6.21,389050.0,6.21,6.21,6.2,6.21,389050.0
2017-09-15 09:55:00,6.21,6.22,6.2,6.2,207250.0,6.21,6.22,6.2,6.2,207250.0
2017-09-15 10:00:00,6.2,6.21,6.2,6.2,330350.0,6.2,6.21,6.2,6.2,330350.0
2017-09-15 10:05:00,6.2,6.22,6.2,6.21,1260200.0,6.2,6.22,6.2,6.21,1260200.0
2017-09-15 10:10:00,6.2,6.22,6.2,6.21,860200.0,6.2,6.22,6.2,6.21,860200.0
2017-09-15 10:15:00,6.21,6.22,6.21,6.21,641950.0,6.21,6.22,6.21,6.21,641950.0
2017-09-15 10:20:00,6.22,6.22,6.21,6.22,203550.0,6.22,6.22,6.21,6.22,203550.0
2017-09-15 10:25:00,6.22,6.22,6.21,6.21,215000.0,6.22,6.22,6.21,6.21,215000.0
2017-09-15 10:30:00,6.21,6.24,6.21,6.24,1001550.0,6.21,6.24,6.21,6.24,1001550.0
2017-09-15 10:35:00,6.24,6.24,6.22,6.23,864000.0,6.24,6.24,6.22,6.23,864000.0
2017-09-15 10:40:00,6.23,6.23,6.23,6.23,80000.0,6.23,6.23,6.23,6.23,80000.0
2017-09-15 10:45:00,6.23,6.24,6.23,6.23,115650.0,6.23,6.24,6.23,6.23,115650.0
2017-09-15 10:50:00,6.22,6.26,6.22,6.25,1413500.0,6.22,6.26,6.22,6.25,1413500.0
2017-09-15 10:55:00,6.25,6.25,6.24,6.24,692000.0,6.25,6.25,6.24,6.24,692000.0
2017-09-15 11:00:00,6.24,6.24,6.24,6.24,280950.0,6.24,6.24,6.24,6.24,280950.0
2017-09-15 11:05:00,6.25,6.25,6.25,6.25,100000.0,6.25,6.25,6.25,6.25,100000.0
2017-09-15 11:10:00,6.25,6.25,6.24,6.24,125500.0,6.25,6.25,6.24,6.24,125500.0
2017-09-15 11:15:00,6.24,6.24,6.24,6.24,145000.0,6.24,6.24,6.24,6.24,145000.0
2017-09-15 11:20:00,6.24,6.24,6.24,6.24,55000.0,6.24,6.24,6.24,6.24,55000.0
2017-09-15 11:25:00,6.24,6.27,6.24,6.27,501500.0,6.24,6.27,6.24,6.27,501500.0
2017-09-15 11:30:00,6.27,6.27,6.26,6.27,303950.0,6.27,6.27,6.26,6.27,303950.0
2017-09-15 11:35:00,6.27,6.27,6.27,6.27,175800.0,6.27,6.27,6.27,6.27,175800.0
2017-09-15 11:40:00,6.27,6.27,6.26,6.27,664600.0,6.27,6.27,6.26,6.27,664600.0
2017-09-15 11:45:00,6.27,6.27,6.27,6.27,497050.0,6.27,6.27,6.27,6.27,497050.0
2017-09-15 11:50:00,6.27,6.28,6.27,6.28,497750.0,6.27,6.28,6.27,6.28,497750.0
2017-09-15 11:55:00,6.28,6.29,6.27,6.28,333800.0,6.28,6.29,6.27,6.28,333800.0
2017-09-15 12:00:00,6.28,6.29,6.28,6.29,398050.0,6.28,6.29,6.28,6.29,398050.0
2017-09-15 12:05:00,6.29,6.29,6.27,6.28,196250.0,6.29,6.29,6.27,6.28,196250.0
2017-09-15 12:10:00,6.28,6.29,6.28,6.29,186500.0,6.28,6.29,6.28,6.29,186500.0
2017-09-15 12:15:00,6.28,6.29,6.28,6.28,259250.0,6.28,6.29,6.28,6.28,259250.0
2017-09-15 12:20:00,6.28,6.29,6.28,6.29,368850.0,6.28,6.29,6.28,6.29,368850.0
2017-09-15 12:25:00,6.29,6.29,6.29,6.29,243200.0,6.29,6.29,6.29,6.29,243200.0
2017-09-15 12:30:00,6.29,6.29,6.28,6.28,145650.0,6.29,6.29,6.28,6.28,145650.0
2017-09-15 12:35:00,6.28,6.28,6.27,6.27,200600.0,6.28,6.28,6.27,6.27,200600.0
2017-09-15 12:40:00,6.27,6.28,6.27,6.27,166150.0,6.27,6.28,6.27,6.27,166150.0
2017-09-15 12:45:00,6.27,6.27,6.26,6.27,294150.0,6.27,6.27,6.26,6.27,294150.0
2017-09-15 12:50:00,6.26,6.26,6.25,6.25,103800.0,6.26,6.26,6.25,6.25,103800.0
2017-09-15 12:55:00,6.25,6.26,6.25,6.25,419950.0,6.25,6.26,6.25,6.25,419950.0
2017-09-15 13:00:00,6.25,6.26,6.25,6.26,225850.0,6.25,6.26,6.25,6.26,225850.0
2017-09-15 13:05:00,6.26,6.26,6.25,6.25,130550.0,6.26,6.26,6.25,6.25,130550.0
2017-09-15 13:10:00,6.26,6.26,6.25,6.26,150000.0,6.26,6.26,6.25,6.26,150000.0
2017-09-15 13:15:00,6.26,6.26,6.25,6.25,113500.0,6.26,6.26,6.25,6.25,113500.0
2017-09-15 13:20:00,6.25,6.25,6.24,6.25,133350.0,6.25,6.25,6.24,6.25,133350.0
2017-09-15 13:25:00,6.25,6.25,6.25,6.25,90150.0,6.25,6.25,6.25,6.25,90150.0
2017-09-15 13:30:00,6.25,6.25,6.24,6.25,73200.0,6.25,6.25,6.24,6.25,73200.0
2017-09-15 13:35:00,6.25,6.25,6.24,6.24,145600.0,6.25,6.25,6.24,6.24,145600.0
2017-09-15 13:40:00,6.24,6.25,6.24,6.24,296600.0,6.24,6.25,6.24,6.24,296600.0
2017-09-15 13:45:00,6.24,6.25,6.24,6.25,266900.0,6.24,6.25,6.24,6.25,266900.0
2017-09-15 13:50:00,6.25,6.25,6.25,6.25,65000.0,6.25,6.25,6.25,6.25,65000.0
2017-09-15 13:55:00,6.25,6.25,6.24,6.24,157200.0,6.25,6.25,6.24,6.24,157200.0
2017-09-15 14:00:00,6.24,6.25,6.23,6.25,267500.0,6.24,6.25,6.23,6.25,267500.0
2017-09-15 14:05:00,6.25,6.25,6.25,6.25,166200.0,6.25,6.25,6.25,6.25,166200.0
2017-09-15 14:10:00,6.25,6.25,6.24,6.25,156250.0,6.25,6.25,6.24,6.25,156250.0
2017-09-15 14:15:00,6.25,6.25,6.24,6.25,85000.0,6.25,6.25,6.24,6.25,85000.0
2017-09-15 14:20:00,6.24,6.24,6.24,6.24,291050.0,6.24,6.24,6.24,6.24,291050.0
2017-09-15 14:25:00,6.25,6.25,6.24,6.24,79950.0,6.25,6.25,6.24,6.24,79950.0
2017-09-15 14:30:00,6.24,6.26,6.24,6.24,325300.0,6.24,6.26,6.24,6.24,325300.0
2017-09-15 14:35:00,6.24,6.24,6.23,6.23,558050.0,6.24,6.24,6.23,6.23,558050.0
2017-09-15 14:40:00,6.23,6.23,6.22,6.22,383100.0,6.23,6.23,6.22,6.22,383100.0
2017-09-15 14:45:00,6.23,6.23,6.23,6.23,111250.0,6.23,6.23,6.23,6.23,111250.0
2017-09-15 14:50:00,6.23,6.24,6.23,6.24,282050.0,6.23,6.24,6.23,6.24,282050.0
2017-09-15 14:55:00,6.24,6.24,6.24,6.24,260050.0,6.24,6.24,6.24,6.24,260050.0
2017-09-15 15:00:00,6.24,6.25,6.24,6.25,218950.0,6.24,6.25,6.24,6.25,218950.0
2017-09-15 15:05:00,6.25,6.25,6.24,6.25,667900.0,6.25,6.25,6.24,6.25,667900.0
2017-09-15 15:10:00,6.25,6.25,6.25,6.25,451500.0,6.25,6.25,6.25,6.25,451500.0
2017-09-15 15:15:00,6.25,6.25,6.24,6.25,255150.0,6.25,6.25,6.24,6.25,255150.0
2017-09-15 15:20:00,6.25,6.25,6.24,6.25,857900.0,6.25,6.25,6.24,6.25,857900.0
2017-09-15 15:25:00,6.25,6.25,6.24,6.25,365000.0,6.25,6.25,6.24,6.25,365000.0
2017-09-15 15:30:00,6.25,6.25,6.25,6.25,734450.0,6.25,6.25,6.25,6.25,734450.0
2017-09-15 15:35:00,6.25,6.26,6.25,6.26,430550.0,6.25,6.26,6.25,6.26,430550.0
2017-09-15 15:40:00,6.26,6.26,6.25,6.26,397450.0,6.26,6.26,6.25,6.26,397450.0
2017-09-15 15:45:00,6.26,6.27,6.26,6.26,1239100.0,6.26,6.27,6.26,6.26,1239100.0
2017-09-15 15:50:00,6.26,6.27,6.26,6.26,1011750.0,6.26,6.27,6.26,6.26,1011750.0
2017-09-15 15:55:00,6.27,6.27,6.25,6.26,2427400.0,6.27,6.27,6.25,6.26,2427400.0
2017-09-18 09:30:00,6.28,6.28,6.2,6.22,1977900.0,6.28,6.28,6.2,6.22,1977900.0
2017-09-18 09:35:00,6.22,6.22,6.18,6.2,1836150.0,6.22,6.22,6.18,6.2,1836150.0
2017-09-18 09:40:00,6.2,6.24,6.2,6.22,1800750.0,6.2,6.24,6.2,6.22,1800750.0
2017-09-18 09:45:00,6.21,6.22,6.2,6.21,726900.0,6.21,6.22,6.2,6.21,726900.0
2017-09-18 09:50:00,6.21,6.22,6.2,6.2,417750.0,6.21,6.22,6.2,6.2,417750.0
2017-09-18 09:55:00,6.2,6.2,6.18,6.2,975550.0,6.2,6.2,6.18,6.2,975550.0
2017-09-18 10:00:00,6.2,6.21,6.19,6.21,268800.0,6.2,6.21,6.19,6.21,268800.0
2017-09-18 10:05:00,6.21,6.22,6.19,6.19,554050.0,6.21,6.22,6.19,6.19,554050.0
2017-09-18 10:10:00,6.2,6.2,6.19,6.2,646800.0,6.2,6.2,6.19,6.2,646800.0
2017-09-18 10:15:00,6.2,6.21,6.2,6.2,488600.0,6.2,6.21,6.2,6.2,488600.0
2017-09-18 10:20:00,6.2,6.21,6.2,6.2,512700.0,6.2,6.21,6.2,6.2,512700.0
2017-09-18 10:25:00,6.2,6.2,6.19,6.2,817900.0,6.2,6.2,6.19,6.2,817900.0
2017-09-18 10:30:00,6.2,6.2,6.2,6.2,665500.0,6.2,6.2,6.2,6.2,665500.0
2017-09-18 10:35:00,6.2,6.2,6.17,6.17,663650.0,6.2,6.2,6.17,6.17,663650.0
2017-09-18 10:40:00,6.17,6.17,6.12,6.12,2100000.0,6.17,6.17,6.12,6.12,2100000.0
2017-09-18 10:45:00,6.12,6.13,6.11,6.11,896800.0,6.12,6.13,6.11,6.11,896800.0
2017-09-18 10:50:00,6.11,6.12,6.11,6.11,1697700.0,6.11,6.12,6.11,6.11,1697700.0
2017-09-18 10:55:00,6.11,6.13,6.11,6.12,607250.0,6.11,6.13,6.11,6.12,607250.0
2017-09-18 11:00:00,6.12,6.15,6.12,6.15,1604500.0,6.12,6.15,6.12,6.15,1604500.0
2017-09-18 11:05:00,6.15,6.15,6.13,6.14,854500.0,6.15,6.15,6.13,6.14,854500.0
2017-09-18 11:10:00,6.14,6.16,6.14,6.15,631100.0,6.14,6.16,6.14,6.15,631100.0
2017-09-18 11:15:00,6.15,6.17,6.15,6.16,1946600.0,6.15,6.17,6.15,6.16,1946600.0
2017-09-18 11:20:00,6.17,6.17,6.15,6.15,380000.0,6.17,6.17,6.15,6.15,380000.0
2017-09-18 11:25:00,6.15,6.15,6.13,6.13,681700.0,6.15,6.15,6.13,6.13,681700.0
2017-09-18 11:30:00,6.13,6.14,6.13,6.13,441700.0,6.13,6.14,6.13,6.13,441700.0
2017-09-18 11:35:00,6.14,6.14,6.13,6.13,163000.0,6.14,6.14,6.13,6.13,163000.0
2017-09-18 11:40:00,6.13,6.14,6.13,6.14,558950.0,6.13,6.14,6.13,6.14,558950.0
2017-09-18 11:45:00,6.14,6.15,6.14,6.14,225400.0,6.14,6.15,6.14,6.14,225400.0
2017-09-18 11:50:00,6.14,6.14,6.13,6.14,237850.0,6.14,6.14,6.13,6.14,237850.0
2017-09-18 11:55:00,6.14,6.14,6.13,6.13,1447050.0,6.14,6.14,6.13,6.13,1447050.0
2017-09-18 12:00:00,6.13,6.13,6.11,6.12,1122250.0,6.13,6.13,6.11,6.12,1122250.0
2017-09-18 12:05:00,6.12,6.13,6.11,6.12,365450.0,6.12,6.13,6.11,6.12,365450.0
2017-09-18 12:10:00,6.12,6.12,6.11,6.12,617500.0,6.12,6.12,6.11,6.12,617500.0
2017-09-18 12:15:00,6.12,6.12,6.11,6.12,500650.0,6.12,6.12,6.11,6.12,500650.0
2017-09-18 12:20:00,6.12,6.12,6.12,6.12,287800.0,6.12,6.12,6.12,6.12,287800.0
2017-09-18 12:25:00,6.12,6.12,6.11,6.12,250000.0,6.12,6.12,6.11,6.12,250000.0
2017-09-18 12:30:00,6.12,6.12,6.11,6.11,372200.0,6.12,6.12,6.11,6.11,372200.0
2017-09-18 12:35:00,6.11,6.11,6.1,6.1,697950.0,6.11,6.11,6.1,6.1,697950.0
2017-09-18 12:40:00,6.1,6.1,6.09,6.09,1001800.0,6.1,6.1,6.09,6.09,1001800.0
2017-09-18 12:45:00,6.09,6.09,6.09,6.09,547600.0,6.09,6.09,6.09,6.09,547600.0
2017-09-18 12:50:00,6.09,6.09,6.08,6.08,997500.0,6.09,6.09,6.08,6.08,997500.0
2017-09-18 12:55:00,6.08,6.08,6.07,6.08,687900.0,6.08,6.08,6.07,6.08,687900.0
2017-09-18 13:00:00,6.08,6.08,6.08,6.08,164000.0,6.08,6.08,6.08,6.08,164000.0
2017-09-18 13:05:00,6.08,6.08,6.07,6.07,246500.0,6.08,6.08,6.07,6.07,246500.0
2017-09-18 13:10:00,6.07,6.07,6.06,6.06,879850.0,6.07,6.07,6.06,6.06,879850.0
2017-09-18 13:15:00,6.06,6.07,6.05,6.05,667000.0,6.06,6.07,6.05,6.05,667000.0
2017-09-18 13:20:00,6.05,6.06,6.04,6.05,455800.0,6.05,6.06,6.04,6.05,455800.0
2017-09-18 13:25:00,6.06,6.06,6.04,6.04,1083200.0,6.06,6.06,6.04,6.04,1083200.0
2017-09-18 13:30:00,6.04,6.05,6.03,6.05,643100.0,6.04,6.05,6.03,6.05,643100.0
2017-09-18 13:35:00,6.04,6.04,6.03,6.03,623600.0,6.04,6.04,6.03,6.03,623600.0
2017-09-18 13:40:00,6.03,6.04,6.03,6.04,712600.0,6.03,6.04,6.03,6.04,712600.0
2017-09-18 13:45:00,6.04,6.04,6.04,6.04,598450.0,6.04,6.04,6.04,6.04,598450.0
2017-09-18 13:50:00,6.04,6.06,6.04,6.06,688600.0,6.04,6.06,6.04,6.06,688600.0
2017-09-18 13:55:00,6.06,6.06,6.05,6.05,263100.0,6.06,6.06,6.05,6.05,263100.0
2017-09-18 14:00:00,6.06,6.07,6.05,6.07,423200.0,6.06,6.07,6.05,6.07,423200.0
2017-09-18 14:05:00,6.06,6.08,6.06,6.07,528550.0,6.06,6.08,6.06,6.07,528550.0
2017-09-18 14:10:00,6.07,6.07,6.05,6.06,660900.0,6.07,6.07,6.05,6.06,660900.0
2017-09-18 14:15:00,6.06,6.06,6.05,6.05,474300.0,6.06,6.06,6.05,6.05,474300.0
2017-09-18 14:20:00,6.05,6.06,6.04,6.06,1185700.0,6.05,6.06,6.04,6.06,1185700.0
2017-09-18 14:25:00,6.06,6.06,6.05,6.06,576450.0,6.06,6.06,6.05,6.06,576450.0
2017-09-18 14:30:00,6.06,6.07,6.06,6.07,398550.0,6.06,6.07,6.06,6.07,398550.0
2017-09-18 14:35:00,6.07,6.07,6.05,6.05,666700.0,6.07,6.07,6.05,6.05,666700.0
2017-09-18 14:40:00,6.05,6.05,6.04,6.05,503250.0,6.05,6.05,6.04,6.05,503250.0
2017-09-18 14:45:00,6.05,6.06,6.05,6.06,411850.0,6.05,6.06,6.05,6.06,411850.0
2017-09-18 14:50:00,6.06,6.06,6.05,6.06,276650.0,6.06,6.06,6.05,6.06,276650.0
2017-09-18 14:55:00,6.06,6.06,6.05,6.05,249750.0,6.06,6.06,6.05,6.05,249750.0
2017-09-18 15:00:00,6.05,6.05,6.05,6.05,210100.0,6.05,6.05,6.05,6.05,210100.0
2017-09-18 15:05:00,6.05,6.06,6.05,6.05,347400.0,6.05,6.06,6.05,6.05,347400.0
2017-09-18 15:10:00,6.05,6.05,6.05,6.05,522000.0,6.05,6.05,6.05,6.05,522000.0
2017-09-18 15:15:00,6.05,6.05,6.04,6.04,1125500.0,6.05,6.05,6.04,6.04,1125500.0
2017-09-18 15:20:00,6.05,6.05,6.04,6.05,470750.0,6.05,6.05,6.04,6.05,470750.0
2017-09-18 15:25:00,6.05,6.05,6.04,6.04,860100.0,6.05,6.05,6.04,6.04,860100.0
2017-09-18 15:30:00,6.04,6.04,6.03,6.03,1034250.0,6.04,6.04,6.03,6.03,1034250.0
2017-09-18 15:35:00,6.03,6.04,6.03,6.04,481600.0,6.03,6.04,6.03,6.04,481600.0
2017-09-18 15:40:00,6.04,6.04,6.03,6.04,797600.0,6.04,6.04,6.03,6.04,797600.0
2017-09-18 15:45:00,6.04,6.04,6.03,6.03,765450.0,6.04,6.04,6.03,6.03,765450.0
2017-09-18 15:50:00,6.03,6.03,6.02,6.03,1559850.0,6.03,6.03,6.02,6.03,1559850.0
2017-09-18 15:55:00,6.03,6.04,6.03,6.04,3170900.0,6.03,6.04,6.03,6.04,3170900.0
2017-09-19 09:30:00,6.05,6.09,6.0,6.02,2150150.0,6.05,6.09,6.0,6.02,2150150.0
2017-09-19 09:35:00,6.03,6.03,5.98,5.99,1716900.0,6.03,6.03,5.98,5.99,1716900.0
2017-09-19 09:40:00,5.99,6.01,5.97,5.97,1701550.0,5.99,6.01,5.97,5.97,1701550.0
2017-09-19 09:45:00,5.97,5.98,5.96,5.96,1994350.0,5.97,5.98,5.96,5.96,1994350.0
2017-09-19 09:50:00,5.96,5.96,5.93,5.95,1784400.0,5.96,5.96,5.93,5.95,1784400.0
2017-09-19 09:55:00,5.95,5.97,5.94,5.97,830100.0,5.95,5.97,5.94,5.97,830100.0
2017-09-19 10:00:00,5.97,5.99,5.96,5.96,1861850.0,5.97,5.99,5.96,5.96,1861850.0
2017-09-19 10:05:00,5.96,5.98,5.96,5.98,767850.0,5.96,5.98,5.96,5.98,767850.0
2017-09-19 10:10:00,5.98,5.98,5.96,5.96,767300.0,5.98,5.98,5.96,5.96,767300.0
2017-09-19 10:15:00,5.96,5.99,5.96,5.99,672450.0,5.96,5.99,5.96,5.99,672450.0
2017-09-19 10:20:00,5.98,5.99,5.96,5.97,493650.0,5.98,5.99,5.96,5.97,493650.0
2017-09-19 10:25:00,5.97,5.99,5.97,5.99,274900.0,5.97,5.99,5.97,5.99,274900.0
2017-09-19 10:30:00,5.99,5.99,5.96,5.97,828500.0,5.99,5.99,5.96,5.97,828500.0
2017-09-19 10:35:00,5.96,5.97,5.93,5.95,1197600.0,5.96,5.97,5.93,5.95,1197600.0
2017-09-19 10:40:00,5.95,5.97,5.94,5.97,1260050.0,5.95,5.97,5.94,5.97,1260050.0
2017-09-19 10:45:00,5.97,5.98,5.97,5.97,344350.0,5.97,5.98,5.97,5.97,344350.0
2017-09-19 10:50:00,5.97,5.97,5.96,5.96,370050.0,5.97,5.97,5.96,5.96,370050.0
2017-09-19 10:55:00,5.97,5.97,5.96,5.97,448400.0,5.97,5.97,5.96,5.97,448400.0
2017-09-19 11:00:00,5.97,5.97,5.95,5.95,670300.0,5.97,5.97,5.95,5.95,670300.0
2017-09-19 11:05:00,5.95,5.95,5.93,5.94,987100.0,5.95,5.95,5.93,5.94,987100.0
2017-09-19 11:10:00,5.94,5.94,5.94,5.94,1063400.0,5.94,5.94,5.94,5.94,1063400.0
2017-09-19 11:15:00,5.94,5.94,5.93,5.93,680800.0,5.94,5.94,5.93,5.93,680800.0
2017-09-19 11:20:00,5.93,5.94,5.93,5.94,611550.0,5.93,5.94,5.93,5.94,611550.0
2017-09-19 11:25:00,5.94,5.94,5.9,5.91,2843000.0,5.94,5.94,5.9,5.91,2843000.0
2017-09-19 11:30:00,5.91,5.92,5.9,5.9,1709900.0,5.91,5.92,5.9,5.9,1709900.0
2017-09-19 11:35:00,5.91,5.91,5.9,5.91,925850.0,5.91,5.91,5.9,5.91,925850.0
2017-09-19 11:40:00,5.91,5.93,5.91,5.91,757450.0,5.91,5.93,5.91,5.91,757450.0
2017-09-19 11:45:00,5.91,5.92,5.91,5.91,411250.0,5.91,5.92,5.91,5.91,411250.0
2017-09-19 11:50:00,5.91,5.92,5.91,5.91,271450.0,5.91,5.92,5.91,5.91,271450.0
2017-09-19 11:55:00,5.92,5.93,5.91,5.92,183000.0,5.92,5.93,5.91,5.92,183000.0
2017-09-19 12:00:00,5.92,5.95,5.92,5.94,949150.0,5.92,5.95,5.92,5.94,949150.0
2017-09-19 12:05:00,5.94,5.96,5.94,5.95,1781550.0,5.94,5.96,5.94,5.95,1781550.0
2017-09-19 12:10:00,5.95,5.95,5.94,5.95,439950.0,5.95,5.95,5.94,5.95,439950.0
2017-09-19 12:15:00,5.95,5.96,5.95,5.96,365000.0,5.95,5.96,5.95,5.96,365000.0
2017-09-19 12:20:00,5.95,5.96,5.95,5.96,501650.0,5.95,5.96,5.95,5.96,501650.0
2017-09-19 12:25:00,5.96,5.97,5.96,5.97,411300.0,5.96,5.97,5.96,5.97,411300.0
2017-09-19 12:30:00,5.97,5.99,5.97,5.98,670150.0,5.97,5.99,5.97,5.98,670150.0
2017-09-19 12:35:00,5.99,5.99,5.98,5.99,292500.0,5.99,5.99,5.98,5.99,292500.0
2017-09-19 12:40:00,5.99,6.03,5.99,6.03,1364950.0,5.99,6.03,5.99,6.03,1364950.0
2017-09-19 12:45:00,6.03,6.05,6.02,6.04,1109350.0,6.03,6.05,6.02,6.04,1109350.0
2017-09-19 12:50:00,6.04,6.04,6.03,6.03,972500.0,6.04,6.04,6.03,6.03,972500.0
2017-09-19 12:55:00,6.03,6.05,6.03,6.05,873600.0,6.03,6.05,6.03,6.05,873600.0
2017-09-19 13:00:00,6.04,6.05,6.03,6.04,931200.0,6.04,6.05,6.03,6.04,931200.0
2017-09-19 13:05:00,6.04,6.04,6.02,6.03,525400.0,6.04,6.04,6.02,6.03,525400.0
2017-09-19 13:10:00,6.03,6.03,6.01,6.01,639950.0,6.03,6.03,6.01,6.01,639950.0
2017-09-19 13:15:00,6.01,6.01,5.99,6.01,734300.0,6.01,6.01,5.99,6.01,734300.0
2017-09-19 13:20:00,6.01,6.02,6.01,6.01,479450.0,6.01,6.02,6.01,6.01,479450.0
2017-09-19 13:25:00,6.02,6.02,6.0,6.01,350800.0,6.02,6.02,6.0,6.01,350800.0
2017-09-19 13:30:00,6.01,6.01,5.99,6.01,443900.0,6.01,6.01,5.99,6.01,443900.0
2017-09-19 13:35:00,6.01,6.01,6.0,6.0,503500.0,6.01,6.01,6.0,6.0,503500.0
2017-09-19 13:40:00,6.0,6.0,6.0,6.0,228150.0,6.0,6.0,6.0,6.0,228150.0
2017-09-19 13:45:00,6.0,6.0,5.99,6.0,496350.0,6.0,6.0,5.99,6.0,496350.0
2017-09-19 13:50:00,6.0,6.01,6.0,6.0,546050.0,6.0,6.01,6.0,6.0,546050.0
2017-09-19 13:55:00,6.0,6.01,5.99,6.0,433350.0,6.0,6.01,5.99,6.0,433350.0
2017-09-19 14:00:00,6.0,6.01,6.0,6.0,1106750.0,6.0,6.01,6.0,6.0,1106750.0
2017-09-19 14:05:00,6.01,6.02,6.01,6.01,309800.0,6.01,6.02,6.01,6.01,309800.0
2017-09-19 14:10:00,6.01,6.01,6.0,6.01,528550.0,6.01,6.01,6.0,6.01,528550.0
2017-09-19 14:15:00,6.01,6.01,6.0,6.01,162300.0,6.01,6.01,6.0,6.01,162300.0
2017-09-19 14:20:00,6.01,6.01,6.0,6.0,498100.0,6.01,6.01,6.0,6.0,498100.0
2017-09-19 14:25:00,6.0,6.01,6.0,6.01,71650.0,6.0,6.01,6.0,6.01,71650.0
2017-09-19 14:30:00,6.01,6.01,6.0,6.0,1022300.0,6.01,6.01,6.0,6.0,1022300.0
2017-09-19 14:35:00,6.01,6.02,6.01,6.02,175450.0,6.01,6.02,6.01,6.02,175450.0
2017-09-19 14:40:00,6.02,6.02,6.01,6.02,471300.0,6.02,6.02,6.01,6.02,471300.0
2017-09-19 14:45:00,6.02,6.02,6.01,6.02,471950.0,6.02,6.02,6.01,6.02,471950.0
2017-09-19 14:50:00,6.02,6.02,6.02,6.02,117700.0,6.02,6.02,6.02,6.02,117700.0
2017-09-19 14:55:00,6.02,6.02,6.02,6.02,155000.0,6.02,6.02,6.02,6.02,155000.0
2017-09-19 15:00:00,6.02,6.02,6.02,6.02,380550.0,6.02,6.02,6.02,6.02,380550.0
2017-09-19 15:05:00,6.02,6.03,6.02,6.03,133350.0,6.02,6.03,6.02,6.03,133350.0
2017-09-19 15:10:00,6.03,6.05,6.03,6.04,1400300.0,6.03,6.05,6.03,6.04,1400300.0
2017-09-19 15:15:00,6.04,6.04,6.03,6.04,633150.0,6.04,6.04,6.03,6.04,633150.0
2017-09-19 15:20:00,6.04,6.06,6.04,6.06,959600.0,6.04,6.06,6.04,6.06,959600.0
2017-09-19 15:25:00,6.05,6.07,6.05,6.07,1227950.0,6.05,6.07,6.05,6.07,1227950.0
2017-09-19 15:30:00,6.06,6.1,6.06,6.09,2944750.0,6.06,6.1,6.06,6.09,2944750.0
2017-09-19 15:35:00,6.09,6.09,6.07,6.08,2682550.0,6.09,6.09,6.07,6.08,2682550.0
2017-09-19 15:40:00,6.08,6.08,6.07,6.07,2625600.0,6.08,6.08,6.07,6.07,2625600.0
2017-09-19 15:45:00,6.07,6.07,6.05,6.05,1285500.0,6.07,6.07,6.05,6.05,1285500.0
2017-09-19 15:50:00,6.06,6.07,6.05,6.06,1532800.0,6.06,6.07,6.05,6.06,1532800.0
2017-09-19 15:55:00,6.07,6.07,6.06,6.07,1970750.0,6.07,6.07,6.06,6.07,1970750.0
2017-09-20 09:30:00,6.06,6.09,6.04,6.07,2386650.0,6.06,6.09,6.04,6.07,2386650.0
2017-09-20 09:35:00,6.07,6.13,6.06,6.13,1871350.0,6.07,6.13,6.06,6.13,1871350.0
2017-09-20 09:40:00,6.13,6.15,6.11,6.14,2460500.0,6.13,6.15,6.11,6.14,2460500.0
2017-09-20 09:45:00,6.14,6.17,6.13,6.13,1770650.0,6.14,6.17,6.13,6.13,1770650.0
2017-09-20 09:50:00,6.13,6.13,6.1,6.11,1433600.0,6.13,6.13,6.1,6.11,1433600.0
2017-09-20 09:55:00,6.11,6.13,6.11,6.12,660700.0,6.11,6.13,6.11,6.12,660700.0
2017-09-20 10:00:00,6.12,6.13,6.11,6.13,754500.0,6.12,6.13,6.11,6.13,754500.0
2017-09-20 10:05:00,6.13,6.14,6.12,6.14,1187750.0,6.13,6.14,6.12,6.14,1187750.0
2017-09-20 10:10:00,6.14,6.16,6.14,6.15,632900.0,6.14,6.16,6.14,6.15,632900.0
2017-09-20 10:15:00,6.15,6.16,6.13,6.16,1188500.0,6.15,6.16,6.13,6.16,1188500.0
2017-09-20 10:20:00,6.16,6.17,6.15,6.16,1752500.0,6.16,6.17,6.15,6.16,1752500.0
2017-09-20 10:25:00,6.16,6.18,6.16,6.17,1415100.0,6.16,6.18,6.16,6.17,1415100.0
2017-09-20 10:30:00,6.17,6.18,6.16,6.16,909600.0,6.17,6.18,6.16,6.16,909600.0
2017-09-20 10:35:00,6.16,6.17,6.15,6.15,490150.0,6.16,6.17,6.15,6.15,490150.0
2017-09-20 10:40:00,6.14,6.17,6.14,6.17,733150.0,6.14,6.17,6.14,6.17,733150.0
2017-09-20 10:45:00,6.17,6.17,6.15,6.16,603200.0,6.17,6.17,6.15,6.16,603200.0
2017-09-20 10:50:00,6.16,6.17,6.15,6.15,539400.0,6.16,6.17,6.15,6.15,539400.0
2017-09-20 10:55:00,6.15,6.17,6.15,6.16,761000.0,6.15,6.17,6.15,6.16,761000.0
2017-09-20 11:00:00,6.16,6.16,6.15,6.16,671600.0,6.16,6.16,6.15,6.16,671600.0
2017-09-20 11:05:00,6.16,6.17,6.15,6.15,389550.0,6.16,6.17,6.15,6.15,389550.0
2017-09-20 11:10:00,6.15,6.15,6.13,6.15,391650.0,6.15,6.15,6.13,6.15,391650.0
2017-09-20 11:15:00,6.15,6.17,6.15,6.16,320800.0,6.15,6.17,6.15,6.16,320800.0
2017-09-20 11:20:00,6.16,6.16,6.16,6.16,400100.0,6.16,6.16,6.16,6.16,400100.0
2017-09-20 11:25:00,6.16,6.16,6.15,6.16,680400.0,6.16,6.16,6.15,6.16,680400.0
2017-09-20 11:30:00,6.16,6.18,6.16,6.17,345000.0,6.16,6.18,6.16,6.17,345000.0
2017-09-20 11:35:00,6.16,6.17,6.16,6.16,492300.0,6.16,6.17,6.16,6.16,492300.0
2017-09-20 11:40:00,6.16,6.17,6.16,6.17,400250.0,6.16,6.17,6.16,6.17,400250.0
2017-09-20 11:45:00,6.17,6.18,6.17,6.18,645200.0,6.17,6.18,6.17,6.18,645200.0
2017-09-20 11:50:00,6.18,6.19,6.17,6.18,682000.0,6.18,6.19,6.17,6.18,682000.0
2017-09-20 11:55:00,6.17,6.19,6.16,6.16,614850.0,6.17,6.19,6.16,6.16,614850.0
2017-09-20 12:00:00,6.17,6.19,6.17,6.19,399550.0,6.17,6.19,6.17,6.19,399550.0
2017-09-20 12:05:00,6.19,6.19,6.18,6.18,627100.0,6.19,6.19,6.18,6.18,627100.0
2017-09-20 12:10:00,6.18,6.19,6.17,6.18,1324600.0,6.18,6.19,6.17,6.18,1324600.0
2017-09-20 12:15:00,6.19,6.2,6.19,6.19,959850.0,6.19,6.2,6.19,6.19,959850.0
2017-09-20 12:20:00,6.19,6.2,6.19,6.19,500700.0,6.19,6.2,6.19,6.19,500700.0
2017-09-20 12:25:00,6.2,6.2,6.18,6.19,1250200.0,6.2,6.2,6.18,6.19,1250200.0
2017-09-20 12:30:00,6.19,6.2,6.19,6.2,780700.0,6.19,6.2,6.19,6.2,780700.0
2017-09-20 12:35:00,6.2,6.2,6.19,6.2,235000.0,6.2,6.2,6.19,6.2,235000.0
2017-09-20 12:40:00,6.19,6.22,6.19,6.21,2136250.0,6.19,6.22,6.19,6.21,2136250.0
2017-09-20 12:45:00,6.21,6.21,6.2,6.2,780900.0,6.21,6.21,6.2,6.2,780900.0
2017-09-20 12:50:00,6.2,6.21,6.2,6.21,251950.0,6.2,6.21,6.2,6.21,251950.0
2017-09-20 12:55:00,6.21,6.22,6.21,6.21,332250.0,6.21,6.22,6.21,6.21,332250.0
2017-09-20 13:00:00,6.21,6.21,6.2,6.2,196150.0,6.21,6.21,6.2,6.2,196150.0
2017-09-20 13:05:00,6.2,6.2,6.18,6.18,370850.0,6.2,6.2,6.18,6.18,370850.0
2017-09-20 13:10:00,6.18,6.19,6.18,6.19,483450.0,6.18,6.19,6.18,6.19,483450.0
2017-09-20 13:15:00,6.19,6.19,6.18,6.19,249950.0,6.19,6.19,6.18,6.19,249950.0
2017-09-20 13:20:00,6.19,6.19,6.18,6.19,128100.0,6.19,6.19,6.18,6.19,128100.0
2017-09-20 13:25:00,6.2,6.2,6.19,6.19,408850.0,6.2,6.2,6.19,6.19,408850.0
2017-09-20 13:30:00,6.19,6.2,6.19,6.19,301900.0,6.19,6.2,6.19,6.19,301900.0
2017-09-20 13:35:00,6.2,6.21,6.19,6.2,418250.0,6.2,6.21,6.19,6.2,418250.0
2017-09-20 13:40:00,6.2,6.21,6.2,6.21,149750.0,6.2,6.21,6.2,6.21,149750.0
2017-09-20 13:45:00,6.21,6.21,6.2,6.2,236550.0,6.21,6.21,6.2,6.2,236550.0
2017-09-20 13:50:00,6.2,6.2,6.19,6.2,536450.0,6.2,6.2,6.19,6.2,536450.0
2017-09-20 13:55:00,6.21,6.21,6.2,6.2,254650.0,6.21,6.21,6.2,6.2,254650.0
2017-09-20 14:00:00,6.2,6.21,6.2,6.2,349200.0,6.2,6.21,6.2,6.2,349200.0
2017-09-20 14:05:00,6.21,6.21,6.2,6.21,391250.0,6.21,6.21,6.2,6.21,391250.0
2017-09-20 14:10:00,6.21,6.21,6.19,6.2,328800.0,6.21,6.21,6.19,6.2,328800.0
2017-09-20 14:15:00,6.2,6.2,6.18,6.18,537650.0,6.2,6.2,6.18,6.18,537650.0
2017-09-20 14:20:00,6.18,6.19,6.18,6.18,796850.0,6.18,6.19,6.18,6.18,796850.0
2017-09-20 14:25:00,6.18,6.18,6.17,6.17,419550.0,6.18,6.18,6.17,6.17,419550.0
2017-09-20 14:30:00,6.17,6.17,6.15,6.16,1087500.0,6.17,6.17,6.15,6.16,1087500.0
2017-09-20 14:35:00,6.15,6.17,6.15,6.16,1729100.0,6.15,6.17,6.15,6.16,1729100.0
2017-09-20 14:40:00,6.17,6.17,6.16,6.16,595200.0,6.17,6.17,6.16,6.16,595200.0
2017-09-20 14:45:00,6.17,6.19,6.16,6.19,485000.0,6.17,6.19,6.16,6.19,485000.0
2017-09-20 14:50:00,6.19,6.2,6.19,6.19,647350.0,6.19,6.2,6.19,6.19,647350.0
2017-09-20 14:55:00,6.19,6.21,6.19,6.19,629750.0,6.19,6.21,6.19,6.19,629750.0
2017-09-20 15:00:00,6.19,6.21,6.19,6.2,1133500.0,6.19,6.21,6.19,6.2,1133500.0
2017-09-20 15:05:00,6.2,6.21,6.2,6.2,809500.0,6.2,6.21,6.2,6.2,809500.0
2017-09-20 15:10:00,6.2,6.23,6.2,6.23,1782150.0,6.2,6.23,6.2,6.23,1782150.0
2017-09-20 15:15:00,6.23,6.24,6.23,6.23,887000.0,6.23,6.24,6.23,6.23,887000.0
2017-09-20 15:20:00,6.23,6.24,6.23,6.23,707500.0,6.23,6.24,6.23,6.23,707500.0
2017-09-20 15:25:00,6.23,6.24,6.23,6.24,1067100.0,6.23,6.24,6.23,6.24,1067100.0
2017-09-20 15:30:00,6.24,6.25,6.24,6.24,1478450.0,6.24,6.25,6.24,6.24,1478450.0
2017-09-20 15:35:00,6.24,6.25,6.24,6.24,687600.0,6.24,6.25,6.24,6.24,687600.0
2017-09-20 15:40:00,6.24,6.24,6.23,6.24,1219200.0,6.24,6.24,6.23,6.24,1219200.0
2017-09-20 15:45:00,6.24,6.24,6.23,6.24,1482850.0,6.24,6.24,6.23,6.24,1482850.0
2017-09-20 15:50:00,6.24,6.25,6.24,6.25,1480800.0,6.24,6.25,6.24,6.25,1480800.0
2017-09-20 15:55:00,6.24,6.25,6.24,6.25,3228650.0,6.24,6.25,6.24,6.25,3228650.0
2017-09-21 09:30:00,6.25,6.26,6.23,6.25,1181550.0,6.25,6.26,6.23,6.25,1181550.0
2017-09-21 09:35:00,6.25,6.25,6.23,6.24,953000.0,6.25,6.25,6.23,6.24,953000.0
2017-09-21 09:40:00,6.24,6.25,6.23,6.24,1030150.0,6.24,6.25,6.23,6.24,1030150.0
2017-09-21 09:45:00,6.24,6.25,6.22,6.23,676700.0,6.24,6.25,6.22,6.23,676700.0
2017-09-21 09:50:00,6.23,6.25,6.22,6.23,1452100.0,6.23,6.25,6.22,6.23,1452100.0
2017-09-21 09:55:00,6.23,6.26,6.23,6.25,600650.0,6.23,6.26,6.23,6.25,600650.0
2017-09-21 10:00:00,6.25,6.26,6.25,6.26,446400.0,6.25,6.26,6.25,6.26,446400.0
2017-09-21 10:05:00,6.25,6.27,6.25,6.27,1376450.0,6.25,6.27,6.25,6.27,1376450.0
2017-09-21 10:10:00,6.27,6.29,6.27,6.28,1034350.0,6.27,6.29,6.27,6.28,1034350.0
2017-09-21 10:15:00,6.28,6.28,6.26,6.26,1045100.0,6.28,6.28,6.26,6.26,1045100.0
2017-09-21 10:20:00,6.27,6.27,6.26,6.26,610800.0,6.27,6.27,6.26,6.26,610800.0
2017-09-21 10:25:00,6.26,6.26,6.24,6.25,323750.0,6.26,6.26,6.24,6.25,323750.0
2017-09-21 10:30:00,6.24,6.26,6.23,6.26,442200.0,6.24,6.26,6.23,6.26,442200.0
2017-09-21 10:35:00,6.27,6.27,6.25,6.25,718500.0,6.27,6.27,6.25,6.25,718500.0
2017-09-21 10:40:00,6.25,6.26,6.25,6.25,245550.0,6.25,6.26,6.25,6.25,245550.0
2017-09-21 10:45:00,6.25,6.25,6.24,6.24,431400.0,6.25,6.25,6.24,6.24,431400.0
2017-09-21 10:50:00,6.24,6.25,6.24,6.24,173300.0,6.24,6.25,6.24,6.24,173300.0
2017-09-21 10:55:00,6.25,6.25,6.24,6.24,162600.0,6.25,6.25,6.24,6.24,162600.0
2017-09-21 11:00:00,6.24,6.25,6.24,6.25,425850.0,6.24,6.25,6.24,6.25,425850.0
2017-09-21 11:05:00,6.25,6.26,6.25,6.26,111100.0,6.25,6.26,6.25,6.26,111100.0
2017-09-21 11:10:00,6.26,6.27,6.25,6.26,199150.0,6.26,6.27,6.25,6.26,199150.0
2017-09-21 11:15:00,6.26,6.27,6.25,6.27,485500.0,6.26,6.27,6.25,6.27,485500.0
2017-09-21 11:20:00,6.27,6.27,6.26,6.27,246750.0,6.27,6.27,6.26,6.27,246750.0
2017-09-21 11:25:00,6.27,6.28,6.26,6.27,430500.0,6.27,6.28,6.26,6.27,430500.0
2017-09-21 11:30:00,6.27,6.27,6.26,6.26,336750.0,6.27,6.27,6.26,6.26,336750.0
2017-09-21 11:35:00,6.26,6.28,6.26,6.28,199200.0,6.26,6.28,6.26,6.28,199200.0
2017-09-21 11:40:00,6.27,6.27,6.27,6.27,115000.0,6.27,6.27,6.27,6.27,115000.0
2017-09-21 11:45:00,6.27,6.27,6.26,6.26,290000.0,6.27,6.27,6.26,6.26,290000.0
2017-09-21 11:50:00,6.26,6.27,6.26,6.26,269750.0,6.26,6.27,6.26,6.26,269750.0
2017-09-21 11:55:00,6.27,6.27,6.26,6.26,181500.0,6.27,6.27,6.26,6.26,181500.0
2017-09-21 12:00:00,6.26,6.26,6.25,6.25,145250.0,6.26,6.26,6.25,6.25,145250.0
2017-09-21 12:05:00,6.25,6.26,6.25,6.26,127700.0,6.25,6.26,6.25,6.26,127700.0
2017-09-21 12:10:00,6.26,6.26,6.25,6.26,185000.0,6.26,6.26,6.25,6.26,185000.0
2017-09-21 12:15:00,6.26,6.26,6.26,6.26,187700.0,6.26,6.26,6.26,6.26,187700.0
2017-09-21 12:20:00,6.26,6.26,6.26,6.26,197100.0,6.26,6.26,6.26,6.26,197100.0
2017-09-21 12:25:00,6.26,6.27,6.26,6.26,314900.0,6.26,6.27,6.26,6.26,314900.0
2017-09-21 12:30:00,6.26,6.27,6.26,6.27,406450.0,6.26,6.27,6.26,6.27,406450.0
2017-09-21 12:35:00,6.27,6.27,6.26,6.26,86500.0,6.27,6.27,6.26,6.26,86500.0
2017-09-21 12:40:00,6.26,6.27,6.26,6.26,294200.0,6.26,6.27,6.26,6.26,294200.0
2017-09-21 12:45:00,6.26,6.27,6.26,6.27,164950.0,6.26,6.27,6.26,6.27,164950.0
2017-09-21 12:50:00,6.26,6.27,6.26,6.26,137150.0,6.26,6.27,6.26,6.26,137150.0
2017-09-21 12:55:00,6.26,6.27,6.26,6.26,127500.0,6.26,6.27,6.26,6.26,127500.0
2017-09-21 13:00:00,6.27,6.27,6.26,6.26,150000.0,6.27,6.27,6.26,6.26,150000.0
2017-09-21 13:05:00,6.26,6.27,6.26,6.27,142300.0,6.26,6.27,6.26,6.27,142300.0
2017-09-21 13:10:00,6.27,6.27,6.26,6.26,335600.0,6.27,6.27,6.26,6.26,335600.0
2017-09-21 13:15:00,6.26,6.27,6.26,6.27,483750.0,6.26,6.27,6.26,6.27,483750.0
2017-09-21 13:20:00,6.27,6.27,6.27,6.27,297550.0,6.27,6.27,6.27,6.27,297550.0
2017-09-21 13:25:00,6.27,6.28,6.27,6.28,384100.0,6.27,6.28,6.27,6.28,384100.0
2017-09-21 13:30:00,6.28,6.28,6.27,6.27,517200.0,6.28,6.28,6.27,6.27,517200.0
2017-09-21 13:35:00,6.27,6.27,6.27,6.27,120000.0,6.27,6.27,6.27,6.27,120000.0
2017-09-21 13:40:00,6.27,6.27,6.26,6.27,669500.0,6.27,6.27,6.26,6.27,669500.0
2017-09-21 13:45:00,6.27,6.27,6.27,6.27,135000.0,6.27,6.27,6.27,6.27,135000.0
2017-09-21 13:50:00,6.27,6.27,6.27,6.27,135000.0,6.27,6.27,6.27,6.27,135000.0
2017-09-21 13:55:00,6.27,6.27,6.27,6.27,125450.0,6.27,6.27,6.27,6.27,125450.0
2017-09-21 14:00:00,6.27,6.27,6.27,6.27,425400.0,6.27,6.27,6.27,6.27,425400.0
2017-09-21 14:05:00,6.27,6.27,6.27,6.27,200000.0,6.27,6.27,6.27,6.27,200000.0
2017-09-21 14:10:00,6.27,6.27,6.26,6.27,52900.0,6.27,6.27,6.26,6.27,52900.0
2017-09-21 14:15:00,6.27,6.27,6.26,6.27,343450.0,6.27,6.27,6.26,6.27,343450.0
2017-09-21 14:20:00,6.27,6.27,6.27,6.27,258600.0,6.27,6.27,6.27,6.27,258600.0
2017-09-21 14:25:00,6.27,6.27,6.27,6.27,308600.0,6.27,6.27,6.27,6.27,308600.0
2017-09-21 14:30:00,6.27,6.27,6.27,6.27,142550.0,6.27,6.27,6.27,6.27,142550.0
2017-09-21 14:35:00,6.27,6.27,6.27,6.27,155050.0,6.27,6.27,6.27,6.27,155050.0
2017-09-21 14:40:00,6.27,6.28,6.27,6.27,75000.0,6.27,6.28,6.27,6.27,75000.0
2017-09-21 14:45:00,6.27,6.27,6.26,6.27,308850.0,6.27,6.27,6.26,6.27,308850.0
2017-09-21 14:50:00,6.27,6.27,6.27,6.27,577750.0,6.27,6.27,6.27,6.27,577750.0
2017-09-21 14:55:00,6.27,6.27,6.26,6.27,428300.0,6.27,6.27,6.26,6.27,428300.0
2017-09-21 15:00:00,6.27,6.27,6.27,6.27,241250.0,6.27,6.27,6.27,6.27,241250.0
2017-09-21 15:05:00,6.27,6.27,6.27,6.27,85000.0,6.27,6.27,6.27,6.27,85000.0
2017-09-21 15:10:00,6.27,6.27,6.27,6.27,303000.0,6.27,6.27,6.27,6.27,303000.0
2017-09-21 15:15:00,6.27,6.27,6.27,6.27,157000.0,6.27,6.27,6.27,6.27,157000.0
2017-09-21 15:20:00,6.27,6.27,6.27,6.27,78900.0,6.27,6.27,6.27,6.27,78900.0
2017-09-21 15:25:00,6.27,6.27,6.26,6.27,191900.0,6.27,6.27,6.26,6.27,191900.0
2017-09-21 15:30:00,6.27,6.27,6.27,6.27,310000.0,6.27,6.27,6.27,6.27,310000.0
2017-09-21 15:35:00,6.27,6.27,6.27,6.27,488350.0,6.27,6.27,6.27,6.27,488350.0
2017-09-21 15:40:00,6.27,6.27,6.26,6.26,552600.0,6.27,6.27,6.26,6.26,552600.0
2017-09-21 15:45:00,6.26,6.27,6.26,6.26,1146100.0,6.26,6.27,6.26,6.26,1146100.0
2017-09-21 15:50:00,6.26,6.27,6.26,6.27,1100200.0,6.26,6.27,6.26,6.27,1100200.0
2017-09-21 15:55:00,6.27,6.27,6.26,6.26,2026150.0,6.27,6.27,6.26,6.26,2026150.0
2017-09-22 09:30:00,6.26,6.27,6.24,6.26,1778400.0,6.26,6.27,6.24,6.26,1778400.0
2017-09-22 09:35:00,6.26,6.26,6.24,6.25,1077100.0,6.26,6.26,6.24,6.25,1077100.0
2017-09-22 09:40:00,6.26,6.29,6.26,6.28,714750.0,6.26,6.29,6.26,6.28,714750.0
2017-09-22 09:45:00,6.28,6.29,6.28,6.29,750550.0,6.28,6.29,6.28,6.29,750550.0
2017-09-22 09:50:00,6.29,6.3,6.27,6.29,938900.0,6.29,6.3,6.27,6.29,938900.0
2017-09-22 09:55:00,6.29,6.29,6.27,6.29,2196650.0,6.29,6.29,6.27,6.29,2196650.0
2017-09-22 10:00:00,6.28,6.3,6.28,6.29,258750.0,6.28,6.3,6.28,6.29,258750.0
2017-09-22 10:05:00,6.29,6.3,6.29,6.29,741600.0,6.29,6.3,6.29,6.29,741600.0
2017-09-22 10:10:00,6.3,6.32,6.29,6.31,2107850.0,6.3,6.32,6.29,6.31,2107850.0
2017-09-22 10:15:00,6.31,6.33,6.3,6.32,1183300.0,6.31,6.33,6.3,6.32,1183300.0
2017-09-22 10:20:00,6.32,6.32,6.31,6.31,464150.0,6.32,6.32,6.31,6.31,464150.0
2017-09-22 10:25:00,6.31,6.32,6.31,6.32,461550.0,6.31,6.32,6.31,6.32,461550.0
2017-09-22 10:30:00,6.32,6.32,6.29,6.3,569450.0,6.32,6.32,6.29,6.3,569450.0
2017-09-22 10:35:00,6.3,6.3,6.29,6.3,255050.0,6.3,6.3,6.29,6.3,255050.0
2017-09-22 10:40:00,6.3,6.3,6.28,6.29,253400.0,6.3,6.3,6.28,6.29,253400.0
2017-09-22 10:45:00,6.29,6.29,6.28,6.29,754050.0,6.29,6.29,6.28,6.29,754050.0
2017-09-22 10:50:00,6.29,6.29,6.27,6.28,323050.0,6.29,6.29,6.27,6.28,323050.0
2017-09-22 10:55:00,6.29,6.29,6.28,6.28,255000.0,6.29,6.29,6.28,6.28,255000.0
2017-09-22 11:00:00,6.29,6.31,6.29,6.31,423700.0,6.29,6.31,6.29,6.31,423700.0
2017-09-22 11:05:00,6.31,6.31,6.3,6.3,224750.0,6.31,6.31,6.3,6.3,224750.0
2017-09-22 11:10:00,6.3,6.3,6.3,6.3,599300.0,6.3,6.3,6.3,6.3,599300.0
2017-09-22 11:15:00,6.3,6.31,6.3,6.3,329700.0,6.3,6.31,6.3,6.3,329700.0
2017-09-22 11:20:00,6.3,6.3,6.3,6.3,399200.0,6.3,6.3,6.3,6.3,399200.0
2017-09-22 11:25:00,6.3,6.31,6.3,6.3,419250.0,6.3,6.31,6.3,6.3,419250.0
2017-09-22 11:30:00,6.3,6.31,6.3,6.31,309200.0,6.3,6.31,6.3,6.31,309200.0
2017-09-22 11:35:00,6.31,6.32,6.31,6.32,227600.0,6.31,6.32,6.31,6.32,227600.0
2017-09-22 11:40:00,6.32,6.33,6.32,6.33,510150.0,6.32,6.33,6.32,6.33,510150.0
2017-09-22 11:45:00,6.33,6.33,6.32,6.32,87650.0,6.33,6.33,6.32,6.32,87650.0
2017-09-22 11:50:00,6.32,6.32,6.31,6.32,454000.0,6.32,6.32,6.31,6.32,454000.0
2017-09-22 11:55:00,6.32,6.32,6.32,6.32,77500.0,6.32,6.32,6.32,6.32,77500.0
2017-09-22 12:00:00,6.32,6.35,6.32,6.34,760250.0,6.32,6.35,6.32,6.34,760250.0
2017-09-22 12:05:00,6.34,6.34,6.32,6.33,439400.0,6.34,6.34,6.32,6.33,439400.0
2017-09-22 12:10:00,6.33,6.34,6.33,6.33,145000.0,6.33,6.34,6.33,6.33,145000.0
2017-09-22 12:15:00,6.33,6.35,6.33,6.34,404300.0,6.33,6.35,6.33,6.34,404300.0
2017-09-22 12:20:00,6.34,6.34,6.33,6.33,155000.0,6.34,6.34,6.33,6.33,155000.0
2017-09-22 12:25:00,6.33,6.34,6.33,6.33,148150.0,6.33,6.34,6.33,6.33,148150.0
2017-09-22 12:30:00,6.33,6.33,6.32,6.33,560150.0,6.33,6.33,6.32,6.33,560150.0
2017-09-22 12:35:00,6.33,6.33,6.31,6.32,191700.0,6.33,6.33,6.31,6.32,191700.0
2017-09-22 12:40:00,6.32,6.32,6.32,6.32,110000.0,6.32,6.32,6.32,6.32,110000.0
2017-09-22 12:45:00,6.32,6.32,6.32,6.32,160000.0,6.32,6.32,6.32,6.32,160000.0
2017-09-22 12:50:00,6.31,6.32,6.31,6.32,140000.0,6.31,6.32,6.31,6.32,140000.0
2017-09-22 12:55:00,6.32,6.32,6.32,6.32,193750.0,6.32,6.32,6.32,6.32,193750.0
2017-09-22 13:00:00,6.32,6.32,6.32,6.32,515350.0,6.32,6.32,6.32,6.32,515350.0
2017-09-22 13:05:00,6.32,6.32,6.31,6.31,136850.0,6.32,6.32,6.31,6.31,136850.0
2017-09-22 13:10:00,6.31,6.31,6.3,6.31,364750.0,6.31,6.31,6.3,6.31,364750.0
2017-09-22 13:15:00,6.31,6.31,6.3,6.31,345700.0,6.31,6.31,6.3,6.31,345700.0
2017-09-22 13:20:00,6.31,6.31,6.3,6.31,65000.0,6.31,6.31,6.3,6.31,65000.0
2017-09-22 13:25:00,6.3,6.31,6.3,6.31,102500.0,6.3,6.31,6.3,6.31,102500.0
2017-09-22 13:30:00,6.31,6.31,6.31,6.31,77050.0,6.31,6.31,6.31,6.31,77050.0
2017-09-22 13:35:00,6.31,6.31,6.3,6.31,75000.0,6.31,6.31,6.3,6.31,75000.0
2017-09-22 13:40:00,6.31,6.31,6.31,6.31,92500.0,6.31,6.31,6.31,6.31,92500.0
2017-09-22 13:45:00,6.32,6.32,6.31,6.32,623800.0,6.32,6.32,6.31,6.32,623800.0
2017-09-22 13:50:00,6.32,6.32,6.32,6.32,278100.0,6.32,6.32,6.32,6.32,278100.0
2017-09-22 13:55:00,6.32,6.32,6.31,6.32,342600.0,6.32,6.32,6.31,6.32,342600.0
2017-09-22 14:00:00,6.32,6.32,6.31,6.31,223850.0,6.32,6.32,6.31,6.31,223850.0
2017-09-22 14:05:00,6.31,6.32,6.31,6.31,66900.0,6.31,6.32,6.31,6.31,66900.0
2017-09-22 14:10:00,6.31,6.31,6.3,6.31,316500.0,6.31,6.31,6.3,6.31,316500.0
2017-09-22 14:15:00,6.31,6.32,6.31,6.31,643750.0,6.31,6.32,6.31,6.31,643750.0
2017-09-22 14:20:00,6.31,6.31,6.3,6.31,270000.0,6.31,6.31,6.3,6.31,270000.0
2017-09-22 14:25:00,6.31,6.31,6.3,6.31,101550.0,6.31,6.31,6.3,6.31,101550.0
2017-09-22 14:30:00,6.3,6.3,6.3,6.3,226350.0,6.3,6.3,6.3,6.3,226350.0
2017-09-22 14:35:00,6.3,6.31,6.3,6.3,272000.0,6.3,6.31,6.3,6.3,272000.0
2017-09-22 14:40:00,6.3,6.31,6.3,6.3,148250.0,6.3,6.31,6.3,6.3,148250.0
2017-09-22 14:45:00,6.3,6.31,6.3,6.31,224000.0,6.3,6.31,6.3,6.31,224000.0
2017-09-22 14:50:00,6.31,6.31,6.3,6.3,353600.0,6.31,6.31,6.3,6.3,353600.0
2017-09-22 14:55:00,6.3,6.3,6.3,6.3,167600.0,6.3,6.3,6.3,6.3,167600.0
2017-09-22 15:00:00,6.31,6.31,6.3,6.3,393750.0,6.31,6.31,6.3,6.3,393750.0
2017-09-22 15:05:00,6.3,6.31,6.3,6.3,309750.0,6.3,6.31,6.3,6.3,309750.0
2017-09-22 15:10:00,6.3,6.31,6.3,6.3,216500.0,6.3,6.31,6.3,6.3,216500.0
2017-09-22 15:15:00,6.3,6.3,6.3,6.3,240800.0,6.3,6.3,6.3,6.3,240800.0
2017-09-22 15:20:00,6.3,6.31,6.3,6.31,479850.0,6.3,6.31,6.3,6.31,479850.0
2017-09-22 15:25:00,6.31,6.31,6.3,6.31,864750.0,6.31,6.31,6.3,6.31,864750.0
2017-09-22 15:30:00,6.31,6.31,6.3,6.3,681850.0,6.31,6.31,6.3,6.3,681850.0
2017-09-22 15:35:00,6.3,6.3,6.3,6.3,466350.0,6.3,6.3,6.3,6.3,466350.0
2017-09-22 15:40:00,6.3,6.3,6.29,6.3,1514700.0,6.3,6.3,6.29,6.3,1514700.0
2017-09-22 15:45:00,6.3,6.3,6.3,6.3,608700.0,6.3,6.3,6.3,6.3,608700.0
2017-09-22 15:50:00,6.3,6.3,6.29,6.29,698000.0,6.3,6.3,6.29,6.29,698000.0
2017-09-22 15:55:00,6.29,6.29,6.28,6.29,1936400.0,6.29,6.29,6.28,6.29,1936400.0
2017-09-25 09:30:00,6.26,6.35,6.26,6.33,1786400.0,6.26,6.35,6.26,6.33,1786400.0
2017-09-25 09:35:00,6.33,6.33,6.3,6.31,1002800.0,6.33,6.33,6.3,6.31,1002800.0
2017-09-25 09:40:00,6.32,6.32,6.3,6.31,1184300.0,6.32,6.32,6.3,6.31,1184300.0
2017-09-25 09:45:00,6.31,6.33,6.31,6.32,560950.0,6.31,6.33,6.31,6.32,560950.0
2017-09-25 09:50:00,6.32,6.33,6.31,6.31,516250.0,6.32,6.33,6.31,6.31,516250.0
2017-09-25 09:55:00,6.31,6.32,6.31,6.31,275250.0,6.31,6.32,6.31,6.31,275250.0
2017-09-25 10:00:00,6.31,6.33,6.31,6.32,670400.0,6.31,6.33,6.31,6.32,670400.0
2017-09-25 10:05:00,6.32,6.33,6.31,6.32,535450.0,6.32,6.33,6.31,6.32,535450.0
2017-09-25 10:10:00,6.32,6.32,6.31,6.32,583750.0,6.32,6.32,6.31,6.32,583750.0
2017-09-25 10:15:00,6.32,6.33,6.32,6.33,460200.0,6.32,6.33,6.32,6.33,460200.0
2017-09-25 10:20:00,6.33,6.33,6.32,6.33,189900.0,6.33,6.33,6.32,6.33,189900.0
2017-09-25 10:25:00,6.33,6.34,6.33,6.34,359500.0,6.33,6.34,6.33,6.34,359500.0
2017-09-25 10:30:00,6.34,6.35,6.33,6.35,564500.0,6.34,6.35,6.33,6.35,564500.0
2017-09-25 10:35:00,6.35,6.37,6.35,6.35,1759150.0,6.35,6.37,6.35,6.35,1759150.0
2017-09-25 10:40:00,6.36,6.39,6.35,6.37,1257100.0,6.36,6.39,6.35,6.37,1257100.0
2017-09-25 10:45:00,6.37,6.38,6.37,6.37,406200.0,6.37,6.38,6.37,6.37,406200.0
2017-09-25 10:50:00,6.37,6.38,6.35,6.35,1920650.0,6.37,6.38,6.35,6.35,1920650.0
2017-09-25 10:55:00,6.35,6.36,6.35,6.35,409200.0,6.35,6.36,6.35,6.35,409200.0
2017-09-25 11:00:00,6.34,6.35,6.33,6.35,949050.0,6.34,6.35,6.33,6.35,949050.0
2017-09-25 11:05:00,6.34,6.36,6.34,6.35,337650.0,6.34,6.36,6.34,6.35,337650.0
2017-09-25 11:10:00,6.35,6.37,6.35,6.37,599900.0,6.35,6.37,6.35,6.37,599900.0
2017-09-25 11:15:00,6.37,6.39,6.37,6.39,518900.0,6.37,6.39,6.37,6.39,518900.0
2017-09-25 11:20:00,6.38,6.41,6.38,6.4,1532800.0,6.38,6.41,6.38,6.4,1532800.0
2017-09-25 11:25:00,6.4,6.4,6.39,6.4,529900.0,6.4,6.4,6.39,6.4,529900.0
2017-09-25 11:30:00,6.4,6.4,6.39,6.39,475550.0,6.4,6.4,6.39,6.39,475550.0
2017-09-25 11:35:00,6.39,6.4,6.39,6.39,407550.0,6.39,6.4,6.39,6.39,407550.0
2017-09-25 11:40:00,6.39,6.4,6.39,6.4,362750.0,6.39,6.4,6.39,6.4,362750.0
2017-09-25 11:45:00,6.39,6.4,6.39,6.4,456850.0,6.39,6.4,6.39,6.4,456850.0
2017-09-25 11:50:00,6.4,6.41,6.4,6.4,417950.0,6.4,6.41,6.4,6.4,417950.0
2017-09-25 11:55:00,6.4,6.4,6.39,6.39,1341950.0,6.4,6.4,6.39,6.39,1341950.0
2017-09-25 12:00:00,6.39,6.39,6.38,6.39,267250.0,6.39,6.39,6.38,6.39,267250.0
2017-09-25 12:05:00,6.39,6.39,6.39,6.39,331450.0,6.39,6.39,6.39,6.39,331450.0
2017-09-25 12:10:00,6.39,6.39,6.37,6.37,232750.0,6.39,6.39,6.37,6.37,232750.0
2017-09-25 12:15:00,6.37,6.37,6.36,6.37,524550.0,6.37,6.37,6.36,6.37,524550.0
2017-09-25 12:20:00,6.37,6.37,6.36,6.37,344550.0,6.37,6.37,6.36,6.37,344550.0
2017-09-25 12:25:00,6.36,6.37,6.36,6.37,95000.0,6.36,6.37,6.36,6.37,95000.0
2017-09-25 12:30:00,6.37,6.38,6.37,6.38,195000.0,6.37,6.38,6.37,6.38,195000.0
2017-09-25 12:35:00,6.38,6.39,6.38,6.39,219050.0,6.38,6.39,6.38,6.39,219050.0
2017-09-25 12:40:00,6.4,6.4,6.4,6.4,110000.0,6.4,6.4,6.4,6.4,110000.0
2017-09-25 12:45:00,6.4,6.4,6.38,6.38,246650.0,6.4,6.4,6.38,6.38,246650.0
2017-09-25 12:50:00,6.39,6.39,6.38,6.38,205400.0,6.39,6.39,6.38,6.38,205400.0
2017-09-25 12:55:00,6.38,6.38,6.37,6.38,91150.0,6.38,6.38,6.37,6.38,91150.0
2017-09-25 13:00:00,6.38,6.39,6.36,6.39,288600.0,6.38,6.39,6.36,6.39,288600.0
2017-09-25 13:05:00,6.39,6.39,6.38,6.38,152200.0,6.39,6.39,6.38,6.38,152200.0
2017-09-25 13:10:00,6.38,6.39,6.37,6.39,175550.0,6.38,6.39,6.37,6.39,175550.0
2017-09-25 13:15:00,6.39,6.4,6.39,6.4,125000.0,6.39,6.4,6.39,6.4,125000.0
2017-09-25 13:20:00,6.4,6.4,6.39,6.39,168700.0,6.4,6.4,6.39,6.39,168700.0
2017-09-25 13:25:00,6.39,6.39,6.39,6.39,128050.0,6.39,6.39,6.39,6.39,128050.0
2017-09-25 13:30:00,6.39,6.4,6.39,6.39,344700.0,6.39,6.4,6.39,6.39,344700.0
2017-09-25 13:35:00,6.39,6.4,6.39,6.4,319200.0,6.39,6.4,6.39,6.4,319200.0
2017-09-25 13:40:00,6.41,6.41,6.39,6.39,426000.0,6.41,6.41,6.39,6.39,426000.0
2017-09-25 13:45:00,6.4,6.4,6.39,6.4,113900.0,6.4,6.4,6.39,6.4,113900.0
2017-09-25 13:50:00,6.4,6.41,6.39,6.4,213350.0,6.4,6.41,6.39,6.4,213350.0
2017-09-25 13:55:00,6.4,6.4,6.4,6.4,180000.0,6.4,6.4,6.4,6.4,180000.0
2017-09-25 14:00:00,6.4,6.41,6.4,6.4,344700.0,6.4,6.41,6.4,6.4,344700.0
2017-09-25 14:05:00,6.4,6.41,6.4,6.4,283200.0,6.4,6.41,6.4,6.4,283200.0
2017-09-25 14:10:00,6.4,6.41,6.4,6.4,220850.0,6.4,6.41,6.4,6.4,220850.0
2017-09-25 14:15:00,6.41,6.41,6.4,6.41,315500.0,6.41,6.41,6.4,6.41,315500.0
2017-09-25 14:20:00,6.41,6.43,6.41,6.42,979400.0,6.41,6.43,6.41,6.42,979400.0
2017-09-25 14:25:00,6.42,6.42,6.4,6.4,292850.0,6.42,6.42,6.4,6.4,292850.0
2017-09-25 14:30:00,6.4,6.42,6.4,6.42,416200.0,6.4,6.42,6.4,6.42,416200.0
2017-09-25 14:35:00,6.42,6.42,6.4,6.42,555100.0,6.42,6.42,6.4,6.42,555100.0
2017-09-25 14:40:00,6.42,6.42,6.41,6.42,659850.0,6.42,6.42,6.41,6.42,659850.0
2017-09-25 14:45:00,6.42,6.43,6.41,6.42,742000.0,6.42,6.43,6.41,6.42,742000.0
2017-09-25 14:50:00,6.42,6.44,6.42,6.44,935750.0,6.42,6.44,6.42,6.44,935750.0
2017-09-25 14:55:00,6.43,6.47,6.43,6.47,845850.0,6.43,6.47,6.43,6.47,845850.0
2017-09-25 15:00:00,6.47,6.48,6.45,6.45,995500.0,6.47,6.48,6.45,6.45,995500.0
2017-09-25 15:05:00,6.45,6.46,6.45,6.45,848000.0,6.45,6.46,6.45,6.45,848000.0
2017-09-25 15:10:00,6.45,6.45,6.43,6.44,448150.0,6.45,6.45,6.43,6.44,448150.0
2017-09-25 15:15:00,6.44,6.44,6.44,6.44,476050.0,6.44,6.44,6.44,6.44,476050.0
2017-09-25 15:20:00,6.44,6.45,6.44,6.44,405300.0,6.44,6.45,6.44,6.44,405300.0
2017-09-25 15:25:00,6.44,6.45,6.43,6.44,644200.0,6.44,6.45,6.43,6.44,644200.0
2017-09-25 15:30:00,6.44,6.45,6.44,6.44,602950.0,6.44,6.45,6.44,6.44,602950.0
2017-09-25 15:35:00,6.44,6.44,6.44,6.44,809950.0,6.44,6.44,6.44,6.44,809950.0
2017-09-25 15:40:00,6.44,6.44,6.44,6.44,1331000.0,6.44,6.44,6.44,6.44,1331000.0
2017-09-25 15:45:00,6.44,6.44,6.43,6.44,891250.0,6.44,6.44,6.43,6.44,891250.0
2017-09-25 15:50:00,6.43,6.43,6.41,6.41,1501700.0,6.43,6.43,6.41,6.41,1501700.0
2017-09-25 15:55:00,6.41,6.42,6.41,6.42,1942350.0,6.41,6.42,6.41,6.42,1942350.0
2017-09-26 09:30:00,6.42,6.48,6.42,6.45,790550.0,6.42,6.48,6.42,6.45,790550.0
2017-09-26 09:35:00,6.46,6.5,6.44,6.49,696950.0,6.46,6.5,6.44,6.49,696950.0
2017-09-26 09:40:00,6.49,6.51,6.49,6.51,1171000.0,6.49,6.51,6.49,6.51,1171000.0
2017-09-26 09:45:00,6.51,6.51,6.48,6.5,740200.0,6.51,6.51,6.48,6.5,740200.0
2017-09-26 09:50:00,6.5,6.51,6.48,6.49,615250.0,6.5,6.51,6.48,6.49,615250.0
2017-09-26 09:55:00,6.49,6.53,6.49,6.51,646200.0,6.49,6.53,6.49,6.51,646200.0
2017-09-26 10:00:00,6.51,6.53,6.49,6.49,821600.0,6.51,6.53,6.49,6.49,821600.0
2017-09-26 10:05:00,6.49,6.5,6.45,6.46,765150.0,6.49,6.5,6.45,6.46,765150.0
2017-09-26 10:10:00,6.46,6.48,6.46,6.46,681850.0,6.46,6.48,6.46,6.46,681850.0
2017-09-26 10:15:00,6.46,6.48,6.44,6.46,524650.0,6.46,6.48,6.44,6.46,524650.0
2017-09-26 10:20:00,6.46,6.47,6.45,6.46,346300.0,6.46,6.47,6.45,6.46,346300.0
2017-09-26 10:25:00,6.46,6.46,6.45,6.45,400600.0,6.46,6.46,6.45,6.45,400600.0
2017-09-26 10:30:00,6.45,6.45,6.42,6.42,294750.0,6.45,6.45,6.42,6.42,294750.0
2017-09-26 10:35:00,6.42,6.43,6.41,6.42,720050.0,6.42,6.43,6.41,6.42,720050.0
2017-09-26 10:40:00,6.42,6.42,6.41,6.42,276500.0,6.42,6.42,6.41,6.42,276500.0
2017-09-26 10:45:00,6.42,6.43,6.4,6.4,365800.0,6.42,6.43,6.4,6.4,365800.0
2017-09-26 10:50:00,6.4,6.42,6.4,6.4,421150.0,6.4,6.42,6.4,6.4,421150.0
2017-09-26 10:55:00,6.4,6.4,6.39,6.39,639950.0,6.4,6.4,6.39,6.39,639950.0
2017-09-26 11:00:00,6.39,6.4,6.39,6.39,322500.0,6.39,6.4,6.39,6.39,322500.0
2017-09-26 11:05:00,6.39,6.39,6.37,6.37,470350.0,6.39,6.39,6.37,6.37,470350.0
2017-09-26 11:10:00,6.38,6.39,6.37,6.37,423950.0,6.38,6.39,6.37,6.37,423950.0
2017-09-26 11:15:00,6.38,6.4,6.37,6.4,540950.0,6.38,6.4,6.37,6.4,540950.0
2017-09-26 11:20:00,6.4,6.41,6.39,6.4,171250.0,6.4,6.41,6.39,6.4,171250.0
2017-09-26 11:25:00,6.4,6.4,6.38,6.4,306350.0,6.4,6.4,6.38,6.4,306350.0
2017-09-26 11:30:00,6.4,6.41,6.39,6.41,260000.0,6.4,6.41,6.39,6.41,260000.0
2017-09-26 11:35:00,6.41,6.43,6.4,6.43,821800.0,6.41,6.43,6.4,6.43,821800.0
2017-09-26 11:40:00,6.43,6.45,6.41,6.42,634700.0,6.43,6.45,6.41,6.42,634700.0
2017-09-26 11:45:00,6.41,6.43,6.41,6.42,530600.0,6.41,6.43,6.41,6.42,530600.0
2017-09-26 11:50:00,6.42,6.44,6.42,6.42,190100.0,6.42,6.44,6.42,6.42,190100.0
2017-09-26 11:55:00,6.42,6.44,6.42,6.42,373450.0,6.42,6.44,6.42,6.42,373450.0
2017-09-26 12:00:00,6.42,6.44,6.42,6.44,240500.0,6.42,6.44,6.42,6.44,240500.0
2017-09-26 12:05:00,6.43,6.43,6.41,6.42,310250.0,6.43,6.43,6.41,6.42,310250.0
2017-09-26 12:10:00,6.41,6.41,6.41,6.41,149650.0,6.41,6.41,6.41,6.41,149650.0
2017-09-26 12:15:00,6.41,6.41,6.4,6.41,451700.0,6.41,6.41,6.4,6.41,451700.0
2017-09-26 12:20:00,6.41,6.42,6.41,6.42,80750.0,6.41,6.42,6.41,6.42,80750.0
2017-09-26 12:25:00,6.41,6.41,6.41,6.41,214150.0,6.41,6.41,6.41,6.41,214150.0
2017-09-26 12:30:00,6.41,6.41,6.41,6.41,65000.0,6.41,6.41,6.41,6.41,65000.0
2017-09-26 12:35:00,6.4,6.41,6.4,6.41,154300.0,6.4,6.41,6.4,6.41,154300.0
2017-09-26 12:40:00,6.41,6.43,6.41,6.43,83600.0,6.41,6.43,6.41,6.43,83600.0
2017-09-26 12:45:00,6.43,6.43,6.42,6.42,93750.0,6.43,6.43,6.42,6.42,93750.0
2017-09-26 12:50:00,6.42,6.42,6.41,6.41,65000.0,6.42,6.42,6.41,6.41,65000.0
2017-09-26 12:55:00,6.41,6.43,6.41,6.41,309750.0,6.41,6.43,6.41,6.41,309750.0
2017-09-26 13:00:00,6.41,6.43,6.41,6.42,102550.0,6.41,6.43,6.41,6.42,102550.0
2017-09-26 13:05:00,6.42,6.42,6.41,6.41,309900.0,6.42,6.42,6.41,6.41,309900.0
2017-09-26 13:10:00,6.41,6.42,6.41,6.41,166100.0,6.41,6.42,6.41,6.41,166100.0
2017-09-26 13:15:00,6.41,6.43,6.41,6.42,90000.0,6.41,6.43,6.41,6.42,90000.0
2017-09-26 13:20:00,6.42,6.42,6.4,6.41,74350.0,6.42,6.42,6.4,6.41,74350.0
2017-09-26 13:25:00,6.41,6.42,6.41,6.42,283800.0,6.41,6.42,6.41,6.42,283800.0
2017-09-26 13:30:00,6.42,6.42,6.41,6.42,410450.0,6.42,6.42,6.41,6.42,410450.0
2017-09-26 13:35:00,6.42,6.42,6.41,6.42,110000.0,6.42,6.42,6.41,6.42,110000.0
2017-09-26 13:40:00,6.41,6.42,6.41,6.41,25000.0,6.41,6.42,6.41,6.41,25000.0
2017-09-26 13:45:00,6.41,6.41,6.4,6.41,105700.0,6.41,6.41,6.4,6.41,105700.0
2017-09-26 13:50:00,6.41,6.41,6.41,6.41,220000.0,6.41,6.41,6.41,6.41,220000.0
2017-09-26 13:55:00,6.41,6.41,6.41,6.41,179650.0,6.41,6.41,6.41,6.41,179650.0
2017-09-26 14:00:00,6.41,6.41,6.41,6.41,355600.0,6.41,6.41,6.41,6.41,355600.0
2017-09-26 14:05:00,6.41,6.41,6.4,6.4,725550.0,6.41,6.41,6.4,6.4,725550.0
2017-09-26 14:10:00,6.4,6.41,6.4,6.4,195050.0,6.4,6.41,6.4,6.4,195050.0
2017-09-26 14:15:00,6.4,6.4,6.39,6.39,408950.0,6.4,6.4,6.39,6.39,408950.0
2017-09-26 14:20:00,6.39,6.4,6.39,6.39,203750.0,6.39,6.4,6.39,6.39,203750.0
2017-09-26 14:25:00,6.39,6.4,6.39,6.4,304000.0,6.39,6.4,6.39,6.4,304000.0
2017-09-26 14:30:00,6.39,6.41,6.39,6.39,329550.0,6.39,6.41,6.39,6.39,329550.0
2017-09-26 14:35:00,6.39,6.4,6.39,6.39,157100.0,6.39,6.4,6.39,6.39,157100.0
2017-09-26 14:40:00,6.4,6.4,6.39,6.4,125950.0,6.4,6.4,6.39,6.4,125950.0
2017-09-26 14:45:00,6.4,6.4,6.4,6.4,287100.0,6.4,6.4,6.4,6.4,287100.0
2017-09-26 14:50:00,6.4,6.4,6.4,6.4,140000.0,6.4,6.4,6.4,6.4,140000.0
2017-09-26 14:55:00,6.4,6.41,6.4,6.4,113750.0,6.4,6.41,6.4,6.4,113750.0
2017-09-26 15:00:00,6.4,6.4,6.4,6.4,60950.0,6.4,6.4,6.4,6.4,60950.0
2017-09-26 15:05:00,6.4,6.41,6.4,6.41,251500.0,6.4,6.41,6.4,6.41,251500.0
2017-09-26 15:10:00,6.41,6.41,6.4,6.4,211450.0,6.41,6.41,6.4,6.4,211450.0
2017-09-26 15:15:00,6.4,6.4,6.39,6.4,161050.0,6.4,6.4,6.39,6.4,161050.0
2017-09-26 15:20:00,6.39,6.39,6.38,6.39,214500.0,6.39,6.39,6.38,6.39,214500.0
2017-09-26 15:25:00,6.39,6.39,6.38,6.39,84350.0,6.39,6.39,6.38,6.39,84350.0
2017-09-26 15:30:00,6.39,6.4,6.39,6.4,329700.0,6.39,6.4,6.39,6.4,329700.0
2017-09-26 15:35:00,6.4,6.41,6.4,6.4,501250.0,6.4,6.41,6.4,6.4,501250.0
2017-09-26 15:40:00,6.4,6.4,6.39,6.39,511800.0,6.4,6.4,6.39,6.39,511800.0
2017-09-26 15:45:00,6.4,6.4,6.39,6.39,459550.0,6.4,6.4,6.39,6.39,459550.0
2017-09-26 15:50:00,6.39,6.4,6.39,6.39,398100.0,6.39,6.4,6.39,6.39,398100.0
2017-09-26 15:55:00,6.39,6.4,6.37,6.38,1752950.0,6.39,6.4,6.37,6.38,1752950.0
2017-09-27 09:30:00,6.41,6.45,6.41,6.45,500450.0,6.41,6.45,6.41,6.45,500450.0
2017-09-27 09:35:00,6.44,6.45,6.41,6.43,378000.0,6.44,6.45,6.41,6.43,378000.0
2017-09-27 09:40:00,6.42,6.44,6.42,6.43,129800.0,6.42,6.44,6.42,6.43,129800.0
2017-09-27 09:45:00,6.43,6.43,6.4,6.42,337150.0,6.43,6.43,6.4,6.42,337150.0
2017-09-27 09:50:00,6.41,6.42,6.4,6.41,792400.0,6.41,6.42,6.4,6.41,792400.0
2017-09-27 09:55:00,6.4,6.42,6.4,6.4,1126400.0,6.4,6.42,6.4,6.4,1126400.0
2017-09-27 10:00:00,6.41,6.41,6.39,6.39,602950.0,6.41,6.41,6.39,6.39,602950.0
2017-09-27 10:05:00,6.39,6.39,6.39,6.39,615400.0,6.39,6.39,6.39,6.39,615400.0
2017-09-27 10:10:00,6.39,6.4,6.39,6.4,419250.0,6.39,6.4,6.39,6.4,419250.0
2017-09-27 10:15:00,6.4,6.4,6.39,6.39,30000.0,6.4,6.4,6.39,6.39,30000.0
2017-09-27 10:20:00,6.39,6.39,6.39,6.39,346300.0,6.39,6.39,6.39,6.39,346300.0
2017-09-27 10:25:00,6.39,6.39,6.38,6.39,454200.0,6.39,6.39,6.38,6.39,454200.0
2017-09-27 10:30:00,6.39,6.4,6.39,6.4,1722400.0,6.39,6.4,6.39,6.4,1722400.0
2017-09-27 10:35:00,6.4,6.4,6.38,6.39,2291400.0,6.4,6.4,6.38,6.39,2291400.0
2017-09-27 10:40:00,6.38,6.4,6.38,6.39,1345400.0,6.38,6.4,6.38,6.39,1345400.0
2017-09-27 10:45:00,6.39,6.39,6.37,6.38,710050.0,6.39,6.39,6.37,6.38,710050.0
2017-09-27 10:50:00,6.37,6.38,6.35,6.36,3758750.0,6.37,6.38,6.35,6.36,3758750.0
2017-09-27 10:55:00,6.35,6.35,6.31,6.31,861650.0,6.35,6.35,6.31,6.31,861650.0
2017-09-27 11:00:00,6.31,6.32,6.28,6.29,1129550.0,6.31,6.32,6.28,6.29,1129550.0
2017-09-27 11:05:00,6.29,6.29,6.25,6.26,857900.0,6.29,6.29,6.25,6.26,857900.0
2017-09-27 11:10:00,6.25,6.3,6.25,6.28,3108700.0,6.25,6.3,6.25,6.28,3108700.0
2017-09-27 11:15:00,6.28,6.28,6.25,6.27,534600.0,6.28,6.28,6.25,6.27,534600.0
2017-09-27 11:20:00,6.27,6.28,6.25,6.26,933300.0,6.27,6.28,6.25,6.26,933300.0
2017-09-27 11:25:00,6.26,6.27,6.25,6.26,1098950.0,6.26,6.27,6.25,6.26,1098950.0
2017-09-27 11:30:00,6.26,6.26,6.24,6.25,817400.0,6.26,6.26,6.24,6.25,817400.0
2017-09-27 11:35:00,6.24,6.27,6.24,6.26,1183250.0,6.24,6.27,6.24,6.26,1183250.0
2017-09-27 11:40:00,6.27,6.27,6.26,6.26,465450.0,6.27,6.27,6.26,6.26,465450.0
2017-09-27 11:45:00,6.27,6.27,6.25,6.25,205750.0,6.27,6.27,6.25,6.25,205750.0
2017-09-27 11:50:00,6.25,6.25,6.23,6.24,828950.0,6.25,6.25,6.23,6.24,828950.0
2017-09-27 11:55:00,6.24,6.25,6.23,6.24,564500.0,6.24,6.25,6.23,6.24,564500.0
2017-09-27 12:00:00,6.24,6.25,6.23,6.23,1111550.0,6.24,6.25,6.23,6.23,1111550.0
2017-09-27 12:05:00,6.23,6.25,6.22,6.25,787800.0,6.23,6.25,6.22,6.25,787800.0
2017-09-27 12:10:00,6.25,6.25,6.24,6.25,229950.0,6.25,6.25,6.24,6.25,229950.0
2017-09-27 12:15:00,6.25,6.25,6.24,6.24,241250.0,6.25,6.25,6.24,6.24,241250.0
2017-09-27 12:20:00,6.25,6.27,6.25,6.27,415100.0,6.25,6.27,6.25,6.27,415100.0
2017-09-27 12:25:00,6.27,6.27,6.26,6.26,665400.0,6.27,6.27,6.26,6.26,665400.0
2017-09-27 12:30:00,6.26,6.27,6.26,6.27,363350.0,6.26,6.27,6.26,6.27,363350.0
2017-09-27 12:35:00,6.27,6.28,6.27,6.28,225000.0,6.27,6.28,6.27,6.28,225000.0
2017-09-27 12:40:00,6.28,6.3,6.28,6.3,1599800.0,6.28,6.3,6.28,6.3,1599800.0
2017-09-27 12:45:00,6.3,6.31,6.29,6.3,365750.0,6.3,6.31,6.29,6.3,365750.0
2017-09-27 12:50:00,6.3,6.31,6.3,6.3,399000.0,6.3,6.31,6.3,6.3,399000.0
2017-09-27 12:55:00,6.3,6.31,6.29,6.3,229350.0,6.3,6.31,6.29,6.3,229350.0
2017-09-27 13:00:00,6.3,6.31,6.3,6.3,421450.0,6.3,6.31,6.3,6.3,421450.0
2017-09-27 13:05:00,6.3,6.31,6.3,6.3,446650.0,6.3,6.31,6.3,6.3,446650.0
2017-09-27 13:10:00,6.3,6.3,6.3,6.3,95000.0,6.3,6.3,6.3,6.3,95000.0
2017-09-27 13:15:00,6.3,6.3,6.3,6.3,1775700.0,6.3,6.3,6.3,6.3,1775700.0
2017-09-27 13:20:00,6.31,6.31,6.3,6.3,227950.0,6.31,6.31,6.3,6.3,227950.0
2017-09-27 13:25:00,6.3,6.3,6.29,6.3,199800.0,6.3,6.3,6.29,6.3,199800.0
2017-09-27 13:30:00,6.3,6.3,6.3,6.3,175000.0,6.3,6.3,6.3,6.3,175000.0
2017-09-27 13:35:00,6.3,6.31,6.3,6.3,160000.0,6.3,6.31,6.3,6.3,160000.0
2017-09-27 13:40:00,6.3,6.3,6.3,6.3,145000.0,6.3,6.3,6.3,6.3,145000.0
2017-09-27 13:45:00,6.31,6.32,6.3,6.31,445350.0,6.31,6.32,6.3,6.31,445350.0
2017-09-27 13:50:00,6.32,6.32,6.31,6.31,327500.0,6.32,6.32,6.31,6.31,327500.0
2017-09-27 13:55:00,6.31,6.32,6.31,6.31,82500.0,6.31,6.32,6.31,6.31,82500.0
2017-09-27 14:00:00,6.31,6.31,6.3,6.3,214150.0,6.31,6.31,6.3,6.3,214150.0
2017-09-27 14:05:00,6.3,6.3,6.29,6.29,214900.0,6.3,6.3,6.29,6.29,214900.0
2017-09-27 14:10:00,6.29,6.3,6.29,6.29,277100.0,6.29,6.3,6.29,6.29,277100.0
2017-09-27 14:15:00,6.29,6.31,6.29,6.3,233900.0,6.29,6.31,6.29,6.3,233900.0
2017-09-27 14:20:00,6.3,6.3,6.29,6.29,91000.0,6.3,6.3,6.29,6.29,91000.0
2017-09-27 14:25:00,6.29,6.29,6.28,6.29,192000.0,6.29,6.29,6.28,6.29,192000.0
2017-09-27 14:30:00,6.29,6.29,6.28,6.28,122550.0,6.29,6.29,6.28,6.28,122550.0
2017-09-27 14:35:00,6.28,6.29,6.28,6.29,171600.0,6.28,6.29,6.28,6.29,171600.0
2017-09-27 14:40:00,6.3,6.3,6.28,6.28,154000.0,6.3,6.3,6.28,6.28,154000.0
2017-09-27 14:45:00,6.28,6.3,6.28,6.29,472500.0,6.28,6.3,6.28,6.29,472500.0
2017-09-27 14:50:00,6.29,6.29,6.28,6.28,70000.0,6.29,6.29,6.28,6.28,70000.0
2017-09-27 14:55:00,6.28,6.29,6.28,6.28,267500.0,6.28,6.29,6.28,6.28,267500.0
2017-09-27 15:00:00,6.29,6.3,6.28,6.29,359150.0,6.29,6.3,6.28,6.29,359150.0
2017-09-27 15:05:00,6.29,6.3,6.29,6.3,340400.0,6.29,6.3,6.29,6.3,340400.0
2017-09-27 15:10:00,6.3,6.3,6.29,6.29,404950.0,6.3,6.3,6.29,6.29,404950.0
2017-09-27 15:15:00,6.29,6.3,6.29,6.3,419100.0,6.29,6.3,6.29,6.3,419100.0
2017-09-27 15:20:00,6.31,6.31,6.3,6.3,278650.0,6.31,6.31,6.3,6.3,278650.0
2017-09-27 15:25:00,6.3,6.3,6.29,6.3,477250.0,6.3,6.3,6.29,6.3,477250.0
2017-09-27 15:30:00,6.3,6.3,6.29,6.3,260000.0,6.3,6.3,6.29,6.3,260000.0
2017-09-27 15:35:00,6.3,6.3,6.29,6.3,591100.0,6.3,6.3,6.29,6.3,591100.0
2017-09-27 15:40:00,6.3,6.3,6.29,6.29,735600.0,6.3,6.3,6.29,6.29,735600.0
2017-09-27 15:45:00,6.29,6.29,6.28,6.29,917600.0,6.29,6.29,6.28,6.29,917600.0
2017-09-27 15:50:00,6.29,6.29,6.28,6.28,1069150.0,6.29,6.29,6.28,6.28,1069150.0
2017-09-27 15:55:00,6.28,6.28,6.27,6.28,2340350.0,6.28,6.28,6.27,6.28,2340350.0
2017-09-28 09:30:00,6.3,6.31,6.29,6.31,833600.0,6.3,6.31,6.29,6.31,833600.0
2017-09-28 09:35:00,6.31,6.32,6.28,6.28,578550.0,6.31,6.32,6.28,6.28,578550.0
2017-09-28 09:40:00,6.28,6.3,6.27,6.3,491000.0,6.28,6.3,6.27,6.3,491000.0
2017-09-28 09:45:00,6.3,6.33,6.28,6.33,1209400.0,6.3,6.33,6.28,6.33,1209400.0
2017-09-28 09:50:00,6.32,6.32,6.29,6.29,263000.0,6.32,6.32,6.29,6.29,263000.0
2017-09-28 09:55:00,6.29,6.29,6.25,6.25,272900.0,6.29,6.29,6.25,6.25,272900.0
2017-09-28 10:00:00,6.26,6.27,6.25,6.27,296500.0,6.26,6.27,6.25,6.27,296500.0
2017-09-28 10:05:00,6.27,6.27,6.24,6.26,374650.0,6.27,6.27,6.24,6.26,374650.0
2017-09-28 10:10:00,6.26,6.27,6.25,6.27,361100.0,6.26,6.27,6.25,6.27,361100.0
2017-09-28 10:15:00,6.27,6.29,6.27,6.29,228550.0,6.27,6.29,6.27,6.29,228550.0
2017-09-28 10:20:00,6.29,6.29,6.28,6.29,227400.0,6.29,6.29,6.28,6.29,227400.0
2017-09-28 10:25:00,6.29,6.29,6.28,6.28,180000.0,6.29,6.29,6.28,6.28,180000.0
2017-09-28 10:30:00,6.29,6.29,6.27,6.28,486250.0,6.29,6.29,6.27,6.28,486250.0
2017-09-28 10:35:00,6.28,6.28,6.27,6.28,248700.0,6.28,6.28,6.27,6.28,248700.0
2017-09-28 10:40:00,6.28,6.31,6.28,6.3,681250.0,6.28,6.31,6.28,6.3,681250.0
2017-09-28 10:45:00,6.3,6.32,6.3,6.32,484550.0,6.3,6.32,6.3,6.32,484550.0
2017-09-28 10:50:00,6.31,6.31,6.3,6.3,405150.0,6.31,6.31,6.3,6.3,405150.0
2017-09-28 10:55:00,6.3,6.3,6.29,6.29,180000.0,6.3,6.3,6.29,6.29,180000.0
2017-09-28 11:00:00,6.29,6.29,6.27,6.28,327400.0,6.29,6.29,6.27,6.28,327400.0
2017-09-28 11:05:00,6.28,6.29,6.28,6.29,85050.0,6.28,6.29,6.28,6.29,85050.0
2017-09-28 11:10:00,6.28,6.28,6.27,6.27,193950.0,6.28,6.28,6.27,6.27,193950.0
2017-09-28 11:15:00,6.27,6.28,6.27,6.27,257000.0,6.27,6.28,6.27,6.27,257000.0
2017-09-28 11:20:00,6.27,6.28,6.27,6.27,179400.0,6.27,6.28,6.27,6.27,179400.0
2017-09-28 11:25:00,6.27,6.28,6.27,6.28,110000.0,6.27,6.28,6.27,6.28,110000.0
2017-09-28 11:30:00,6.28,6.29,6.28,6.29,285500.0,6.28,6.29,6.28,6.29,285500.0
2017-09-28 11:35:00,6.29,6.3,6.29,6.29,411000.0,6.29,6.3,6.29,6.29,411000.0
2017-09-28 11:40:00,6.29,6.3,6.29,6.29,183100.0,6.29,6.3,6.29,6.29,183100.0
2017-09-28 11:45:00,6.29,6.3,6.28,6.29,259200.0,6.29,6.3,6.28,6.29,259200.0
2017-09-28 11:50:00,6.28,6.3,6.28,6.29,328750.0,6.28,6.3,6.28,6.29,328750.0
2017-09-28 11:55:00,6.29,6.3,6.29,6.29,95000.0,6.29,6.3,6.29,6.29,95000.0
2017-09-28 12:00:00,6.29,6.29,6.29,6.29,50000.0,6.29,6.29,6.29,6.29,50000.0
2017-09-28 12:05:00,6.29,6.31,6.29,6.3,468300.0,6.29,6.31,6.29,6.3,468300.0
2017-09-28 12:10:00,6.3,6.31,6.3,6.31,540000.0,6.3,6.31,6.3,6.31,540000.0
2017-09-28 12:15:00,6.31,6.32,6.31,6.31,257400.0,6.31,6.32,6.31,6.31,257400.0
2017-09-28 12:20:00,6.31,6.31,6.3,6.31,440700.0,6.31,6.31,6.3,6.31,440700.0
2017-09-28 12:25:00,6.31,6.32,6.31,6.31,238550.0,6.31,6.32,6.31,6.31,238550.0
2017-09-28 12:30:00,6.31,6.32,6.31,6.32,75000.0,6.31,6.32,6.31,6.32,75000.0
2017-09-28 12:35:00,6.32,6.32,6.31,6.31,204950.0,6.32,6.32,6.31,6.31,204950.0
2017-09-28 12:40:00,6.31,6.31,6.31,6.31,100000.0,6.31,6.31,6.31,6.31,100000.0
2017-09-28 12:45:00,6.31,6.32,6.31,6.32,168250.0,6.31,6.32,6.31,6.32,168250.0
2017-09-28 12:50:00,6.32,6.32,6.31,6.31,200000.0,6.32,6.32,6.31,6.31,200000.0
2017-09-28 12:55:00,6.31,6.32,6.31,6.32,35000.0,6.31,6.32,6.31,6.32,35000.0
2017-09-28 13:00:00,6.32,6.32,6.31,6.31,186750.0,6.32,6.32,6.31,6.31,186750.0
2017-09-28 13:05:00,6.32,6.32,6.31,6.31,45000.0,6.32,6.32,6.31,6.31,45000.0
2017-09-28 13:10:00,6.31,6.31,6.3,6.3,75000.0,6.31,6.31,6.3,6.3,75000.0
2017-09-28 13:15:00,6.3,6.31,6.3,6.31,55000.0,6.3,6.31,6.3,6.31,55000.0
2017-09-28 13:20:00,6.31,6.32,6.31,6.31,137500.0,6.31,6.32,6.31,6.31,137500.0
2017-09-28 13:25:00,6.32,6.32,6.31,6.31,151050.0,6.32,6.32,6.31,6.31,151050.0
2017-09-28 13:30:00,6.31,6.31,6.31,6.31,129950.0,6.31,6.31,6.31,6.31,129950.0
2017-09-28 13:35:00,6.31,6.31,6.31,6.31,45000.0,6.31,6.31,6.31,6.31,45000.0
2017-09-28 13:40:00,6.31,6.31,6.3,6.31,75000.0,6.31,6.31,6.3,6.31,75000.0
2017-09-28 13:45:00,6.31,6.31,6.31,6.31,95250.0,6.31,6.31,6.31,6.31,95250.0
2017-09-28 13:50:00,6.31,6.31,6.31,6.31,97700.0,6.31,6.31,6.31,6.31,97700.0
2017-09-28 13:55:00,6.31,6.31,6.31,6.31,204250.0,6.31,6.31,6.31,6.31,204250.0
2017-09-28 14:00:00,6.31,6.31,6.31,6.31,20650.0,6.31,6.31,6.31,6.31,20650.0
2017-09-28 14:05:00,6.31,6.31,6.31,6.31,115000.0,6.31,6.31,6.31,6.31,115000.0
2017-09-28 14:10:00,6.31,6.31,6.3,6.31,80500.0,6.31,6.31,6.3,6.31,80500.0
2017-09-28 14:15:00,6.31,6.31,6.3,6.3,207050.0,6.31,6.31,6.3,6.3,207050.0
2017-09-28 14:20:00,6.3,6.31,6.3,6.31,148650.0,6.3,6.31,6.3,6.31,148650.0
2017-09-28 14:25:00,6.31,6.31,6.3,6.31,20000.0,6.31,6.31,6.3,6.31,20000.0
2017-09-28 14:30:00,6.31,6.31,6.3,6.31,113050.0,6.31,6.31,6.3,6.31,113050.0
2017-09-28 14:35:00,6.31,6.31,6.31,6.31,51850.0,6.31,6.31,6.31,6.31,51850.0
2017-09-28 14:40:00,6.31,6.31,6.31,6.31,212350.0,6.31,6.31,6.31,6.31,212350.0
2017-09-28 14:45:00,6.31,6.31,6.31,6.31,153700.0,6.31,6.31,6.31,6.31,153700.0
2017-09-28 14:50:00,6.31,6.32,6.31,6.31,149750.0,6.31,6.32,6.31,6.31,149750.0
2017-09-28 14:55:00,6.31,6.32,6.31,6.31,98600.0,6.31,6.32,6.31,6.31,98600.0
2017-09-28 15:00:00,6.31,6.32,6.31,6.32,234350.0,6.31,6.32,6.31,6.32,234350.0
2017-09-28 15:05:00,6.32,6.32,6.32,6.32,125600.0,6.32,6.32,6.32,6.32,125600.0
2017-09-28 15:10:00,6.32,6.33,6.32,6.32,260600.0,6.32,6.33,6.32,6.32,260600.0
2017-09-28 15:15:00,6.32,6.32,6.32,6.32,209150.0,6.32,6.32,6.32,6.32,209150.0
2017-09-28 15:20:00,6.32,6.32,6.31,6.32,179850.0,6.32,6.32,6.31,6.32,179850.0
2017-09-28 15:25:00,6.32,6.32,6.31,6.31,442000.0,6.32,6.32,6.31,6.31,442000.0
2017-09-28 15:30:00,6.31,6.32,6.31,6.32,253800.0,6.31,6.32,6.31,6.32,253800.0
2017-09-28 15:35:00,6.32,6.33,6.32,6.33,611500.0,6.32,6.33,6.32,6.33,611500.0
2017-09-28 15:40:00,6.33,6.34,6.32,6.34,794200.0,6.33,6.34,6.32,6.34,794200.0
2017-09-28 15:45:00,6.34,6.34,6.33,6.34,489250.0,6.34,6.34,6.33,6.34,489250.0
2017-09-28 15:50:00,6.33,6.34,6.33,6.34,459500.0,6.33,6.34,6.33,6.34,459500.0
2017-09-28 15:55:00,6.34,6.34,6.33,6.33,1343300.0,6.34,6.34,6.33,6.33,1343300.0
2017-09-29 09:30:00,6.32,6.33,6.3,6.31,750350.0,6.32,6.33,6.3,6.31,750350.0
2017-09-29 09:35:00,6.31,6.32,6.29,6.3,787100.0,6.31,6.32,6.29,6.3,787100.0
2017-09-29 09:40:00,6.3,6.31,6.29,6.29,635300.0,6.3,6.31,6.29,6.29,635300.0
2017-09-29 09:45:00,6.29,6.3,6.27,6.28,655850.0,6.29,6.3,6.27,6.28,655850.0
2017-09-29 09:50:00,6.28,6.28,6.24,6.25,973900.0,6.28,6.28,6.24,6.25,973900.0
2017-09-29 09:55:00,6.25,6.27,6.24,6.26,753650.0,6.25,6.27,6.24,6.26,753650.0
2017-09-29 10:00:00,6.26,6.26,6.24,6.25,669650.0,6.26,6.26,6.24,6.25,669650.0
2017-09-29 10:05:00,6.25,6.26,6.25,6.25,171750.0,6.25,6.26,6.25,6.25,171750.0
2017-09-29 10:10:00,6.26,6.26,6.25,6.25,210600.0,6.26,6.26,6.25,6.25,210600.0
2017-09-29 10:15:00,6.25,6.26,6.24,6.24,412250.0,6.25,6.26,6.24,6.24,412250.0
2017-09-29 10:20:00,6.25,6.25,6.23,6.24,479550.0,6.25,6.25,6.23,6.24,479550.0
2017-09-29 10:25:00,6.24,6.26,6.24,6.25,467150.0,6.24,6.26,6.24,6.25,467150.0
2017-09-29 10:30:00,6.25,6.26,6.24,6.25,957400.0,6.25,6.26,6.24,6.25,957400.0
2017-09-29 10:35:00,6.25,6.26,6.22,6.22,589050.0,6.25,6.26,6.22,6.22,589050.0
2017-09-29 10:40:00,6.23,6.23,6.2,6.21,1230200.0,6.23,6.23,6.2,6.21,1230200.0
2017-09-29 10:45:00,6.21,6.21,6.2,6.2,694800.0,6.21,6.21,6.2,6.2,694800.0
2017-09-29 10:50:00,6.2,6.21,6.2,6.2,741250.0,6.2,6.21,6.2,6.2,741250.0
2017-09-29 10:55:00,6.21,6.21,6.2,6.2,315000.0,6.21,6.21,6.2,6.2,315000.0
2017-09-29 11:00:00,6.2,6.21,6.19,6.2,944100.0,6.2,6.21,6.19,6.2,944100.0
2017-09-29 11:05:00,6.21,6.22,6.2,6.21,374950.0,6.21,6.22,6.2,6.21,374950.0
2017-09-29 11:10:00,6.21,6.21,6.2,6.21,487150.0,6.21,6.21,6.2,6.21,487150.0
2017-09-29 11:15:00,6.21,6.22,6.2,6.2,482650.0,6.21,6.22,6.2,6.2,482650.0
2017-09-29 11:20:00,6.2,6.21,6.2,6.2,416900.0,6.2,6.21,6.2,6.2,416900.0
2017-09-29 11:25:00,6.2,6.21,6.2,6.21,588100.0,6.2,6.21,6.2,6.21,588100.0
2017-09-29 11:30:00,6.2,6.21,6.2,6.21,165300.0,6.2,6.21,6.2,6.21,165300.0
2017-09-29 11:35:00,6.21,6.23,6.21,6.23,972400.0,6.21,6.23,6.21,6.23,972400.0
2017-09-29 11:40:00,6.23,6.23,6.23,6.23,740300.0,6.23,6.23,6.23,6.23,740300.0
2017-09-29 11:45:00,6.23,6.23,6.22,6.23,595600.0,6.23,6.23,6.22,6.23,595600.0
2017-09-29 11:50:00,6.23,6.24,6.22,6.22,710450.0,6.23,6.24,6.22,6.22,710450.0
2017-09-29 11:55:00,6.22,6.23,6.22,6.22,211800.0,6.22,6.23,6.22,6.22,211800.0
2017-09-29 12:00:00,6.22,6.23,6.22,6.23,251100.0,6.22,6.23,6.22,6.23,251100.0
2017-09-29 12:05:00,6.23,6.25,6.23,6.24,775700.0,6.23,6.25,6.23,6.24,775700.0
2017-09-29 12:10:00,6.23,6.24,6.23,6.24,165400.0,6.23,6.24,6.23,6.24,165400.0
2017-09-29 12:15:00,6.24,6.24,6.23,6.24,193700.0,6.24,6.24,6.23,6.24,193700.0
2017-09-29 12:20:00,6.24,6.25,6.23,6.23,191350.0,6.24,6.25,6.23,6.23,191350.0
2017-09-29 12:25:00,6.24,6.24,6.23,6.24,180000.0,6.24,6.24,6.23,6.24,180000.0
2017-09-29 12:30:00,6.23,6.24,6.22,6.22,133250.0,6.23,6.24,6.22,6.22,133250.0
2017-09-29 12:35:00,6.22,6.23,6.22,6.22,285750.0,6.22,6.23,6.22,6.22,285750.0
2017-09-29 12:40:00,6.22,6.22,6.21,6.21,318050.0,6.22,6.22,6.21,6.21,318050.0
2017-09-29 12:45:00,6.21,6.21,6.21,6.21,240000.0,6.21,6.21,6.21,6.21,240000.0
2017-09-29 12:50:00,6.21,6.22,6.21,6.21,257750.0,6.21,6.22,6.21,6.21,257750.0
2017-09-29 12:55:00,6.21,6.22,6.21,6.21,95000.0,6.21,6.22,6.21,6.21,95000.0
2017-09-29 13:00:00,6.21,6.22,6.21,6.21,196400.0,6.21,6.22,6.21,6.21,196400.0
2017-09-29 13:05:00,6.21,6.22,6.21,6.21,97100.0,6.21,6.22,6.21,6.21,97100.0
2017-09-29 13:10:00,6.21,6.21,6.21,6.21,92450.0,6.21,6.21,6.21,6.21,92450.0
2017-09-29 13:15:00,6.21,6.21,6.21,6.21,106500.0,6.21,6.21,6.21,6.21,106500.0
2017-09-29 13:20:00,6.21,6.22,6.21,6.21,218350.0,6.21,6.22,6.21,6.21,218350.0
2017-09-29 13:25:00,6.21,6.21,6.2,6.21,234550.0,6.21,6.21,6.2,6.21,234550.0
2017-09-29 13:30:00,6.21,6.21,6.19,6.19,944400.0,6.21,6.21,6.19,6.19,944400.0
2017-09-29 13:35:00,6.19,6.2,6.19,6.2,354300.0,6.19,6.2,6.19,6.2,354300.0
2017-09-29 13:40:00,6.2,6.2,6.19,6.2,344450.0,6.2,6.2,6.19,6.2,344450.0
2017-09-29 13:45:00,6.19,6.2,6.19,6.19,284850.0,6.19,6.2,6.19,6.19,284850.0
2017-09-29 13:50:00,6.19,6.19,6.19,6.19,156050.0,6.19,6.19,6.19,6.19,156050.0
2017-09-29 13:55:00,6.19,6.2,6.19,6.2,498150.0,6.19,6.2,6.19,6.2,498150.0
2017-09-29 14:00:00,6.2,6.2,6.19,6.19,242900.0,6.2,6.2,6.19,6.19,242900.0
2017-09-29 14:05:00,6.19,6.2,6.18,6.19,375700.0,6.19,6.2,6.18,6.19,375700.0
2017-09-29 14:10:00,6.19,6.19,6.19,6.19,343250.0,6.19,6.19,6.19,6.19,343250.0
2017-09-29 14:15:00,6.19,6.19,6.19,6.19,256650.0,6.19,6.19,6.19,6.19,256650.0
2017-09-29 14:20:00,6.19,6.19,6.19,6.19,268500.0,6.19,6.19,6.19,6.19,268500.0
2017-09-29 14:25:00,6.19,6.2,6.19,6.19,290050.0,6.19,6.2,6.19,6.19,290050.0
2017-09-29 14:30:00,6.19,6.19,6.19,6.19,320200.0,6.19,6.19,6.19,6.19,320200.0
2017-09-29 14:35:00,6.19,6.19,6.18,6.18,535050.0,6.19,6.19,6.18,6.18,535050.0
2017-09-29 14:40:00,6.18,6.19,6.17,6.18,902600.0,6.18,6.19,6.17,6.18,902600.0
2017-09-29 14:45:00,6.17,6.19,6.17,6.18,888050.0,6.17,6.19,6.17,6.18,888050.0
2017-09-29 14:50:00,6.18,6.19,6.18,6.18,338850.0,6.18,6.19,6.18,6.18,338850.0
2017-09-29 14:55:00,6.19,6.19,6.18,6.18,442000.0,6.19,6.19,6.18,6.18,442000.0
2017-09-29 15:00:00,6.18,6.18,6.18,6.18,1152350.0,6.18,6.18,6.18,6.18,1152350.0
2017-09-29 15:05:00,6.18,6.18,6.18,6.18,270000.0,6.18,6.18,6.18,6.18,270000.0
2017-09-29 15:10:00,6.18,6.18,6.17,6.17,539800.0,6.18,6.18,6.17,6.17,539800.0
2017-09-29 15:15:00,6.17,6.17,6.16,6.16,794850.0,6.17,6.17,6.16,6.16,794850.0
2017-09-29 15:20:00,6.16,6.16,6.16,6.16,404050.0,6.16,6.16,6.16,6.16,404050.0
2017-09-29 15:25:00,6.16,6.16,6.15,6.15,619350.0,6.16,6.16,6.15,6.15,619350.0
2017-09-29 15:30:00,6.15,6.15,6.15,6.15,831100.0,6.15,6.15,6.15,6.15,831100.0
2017-09-29 15:35:00,6.15,6.15,6.14,6.15,760800.0,6.15,6.15,6.14,6.15,760800.0
2017-09-29 15:40:00,6.15,6.16,6.15,6.15,657800.0,6.15,6.16,6.15,6.15,657800.0
2017-09-29 15:45:00,6.15,6.16,6.15,6.15,1496350.0,6.15,6.16,6.15,6.15,1496350.0
2017-09-29 15:50:00,6.15,6.17,6.15,6.16,1684850.0,6.15,6.17,6.15,6.16,1684850.0
2017-09-29 15:55:00,6.16,6.16,6.15,6.16,3774700.0,6.16,6.16,6.15,6.16,3774700.0
2017-10-02 09:30:00,6.16,6.16,6.03,6.04,3120600.0,6.16,6.16,6.03,6.04,3120600.0
2017-10-02 09:35:00,6.04,6.05,5.96,6.01,4749700.0,6.04,6.05,5.96,6.01,4749700.0
2017-10-02 09:40:00,6.02,6.03,5.98,5.99,3408750.0,6.02,6.03,5.98,5.99,3408750.0
2017-10-02 09:45:00,6.0,6.02,5.97,6.01,2470500.0,6.0,6.02,5.97,6.01,2470500.0
2017-10-02 09:50:00,6.01,6.06,6.01,6.04,2672900.0,6.01,6.06,6.01,6.04,2672900.0
2017-10-02 09:55:00,6.04,6.05,6.04,6.04,899550.0,6.04,6.05,6.04,6.04,899550.0
2017-10-02 10:00:00,6.05,6.09,6.04,6.08,1552450.0,6.05,6.09,6.04,6.08,1552450.0
2017-10-02 10:05:00,6.07,6.07,6.05,6.07,597000.0,6.07,6.07,6.05,6.07,597000.0
2017-10-02 10:10:00,6.07,6.07,6.05,6.05,716400.0,6.07,6.07,6.05,6.05,716400.0
2017-10-02 10:15:00,6.05,6.05,6.03,6.04,1005950.0,6.05,6.05,6.03,6.04,1005950.0
2017-10-02 10:20:00,6.03,6.04,5.99,6.01,1991300.0,6.03,6.04,5.99,6.01,1991300.0
2017-10-02 10:25:00,6.01,6.02,5.99,6.01,849700.0,6.01,6.02,5.99,6.01,849700.0
2017-10-02 10:30:00,6.01,6.03,6.01,6.02,691450.0,6.01,6.03,6.01,6.02,691450.0
2017-10-02 10:35:00,6.02,6.04,6.01,6.03,819100.0,6.02,6.04,6.01,6.03,819100.0
2017-10-02 10:40:00,6.03,6.04,6.02,6.03,626500.0,6.03,6.04,6.02,6.03,626500.0
2017-10-02 10:45:00,6.03,6.03,6.01,6.01,580050.0,6.03,6.03,6.01,6.01,580050.0
2017-10-02 10:50:00,6.02,6.02,6.0,6.02,786700.0,6.02,6.02,6.0,6.02,786700.0
2017-10-02 10:55:00,6.01,6.01,6.0,6.0,553000.0,6.01,6.01,6.0,6.0,553000.0
2017-10-02 11:00:00,6.0,6.01,5.99,6.0,1034500.0,6.0,6.01,5.99,6.0,1034500.0
2017-10-02 11:05:00,6.0,6.0,5.99,6.0,792550.0,6.0,6.0,5.99,6.0,792550.0
2017-10-02 11:10:00,6.0,6.0,6.0,6.0,561650.0,6.0,6.0,6.0,6.0,561650.0
2017-10-02 11:15:00,6.0,6.0,6.0,6.0,776500.0,6.0,6.0,6.0,6.0,776500.0
2017-10-02 11:20:00,6.0,6.0,5.98,5.99,1085150.0,6.0,6.0,5.98,5.99,1085150.0
2017-10-02 11:25:00,6.0,6.0,5.99,6.0,276750.0,6.0,6.0,5.99,6.0,276750.0
2017-10-02 11:30:00,6.0,6.0,6.0,6.0,635550.0,6.0,6.0,6.0,6.0,635550.0
2017-10-02 11:35:00,6.0,6.0,5.99,6.0,481150.0,6.0,6.0,5.99,6.0,481150.0
2017-10-02 11:40:00,6.0,6.0,5.99,5.99,477150.0,6.0,6.0,5.99,5.99,477150.0
2017-10-02 11:45:00,5.99,5.99,5.99,5.99,351350.0,5.99,5.99,5.99,5.99,351350.0
2017-10-02 11:50:00,5.99,6.0,5.99,5.99,574300.0,5.99,6.0,5.99,5.99,574300.0
2017-10-02 11:55:00,5.99,6.0,5.99,6.0,421450.0,5.99,6.0,5.99,6.0,421450.0
2017-10-02 12:00:00,5.99,6.0,5.99,6.0,662100.0,5.99,6.0,5.99,6.0,662100.0
2017-10-02 12:05:00,6.0,6.01,5.99,6.0,779400.0,6.0,6.01,5.99,6.0,779400.0
2017-10-02 12:10:00,6.0,6.0,5.99,6.0,611950.0,6.0,6.0,5.99,6.0,611950.0
2017-10-02 12:15:00,6.0,6.0,5.99,5.99,343000.0,6.0,6.0,5.99,5.99,343000.0
2017-10-02 12:20:00,5.99,6.0,5.99,6.0,519400.0,5.99,6.0,5.99,6.0,519400.0
2017-10-02 12:25:00,5.99,6.0,5.99,5.99,230000.0,5.99,6.0,5.99,5.99,230000.0
2017-10-02 12:30:00,5.99,5.99,5.99,5.99,523750.0,5.99,5.99,5.99,5.99,523750.0
2017-10-02 12:35:00,5.99,5.99,5.98,5.99,887950.0,5.99,5.99,5.98,5.99,887950.0
2017-10-02 12:40:00,5.99,6.0,5.98,5.99,1691100.0,5.99,6.0,5.98,5.99,1691100.0
2017-10-02 12:45:00,5.99,6.0,5.99,5.99,210000.0,5.99,6.0,5.99,5.99,210000.0
2017-10-02 12:50:00,5.99,5.99,5.98,5.99,240300.0,5.99,5.99,5.98,5.99,240300.0
2017-10-02 12:55:00,5.98,6.0,5.98,5.99,578000.0,5.98,6.0,5.98,5.99,578000.0
2017-10-02 13:00:00,6.0,6.0,5.99,6.0,533400.0,6.0,6.0,5.99,6.0,533400.0
2017-10-02 13:05:00,6.0,6.0,6.0,6.0,176950.0,6.0,6.0,6.0,6.0,176950.0
2017-10-02 13:10:00,5.99,6.0,5.99,6.0,185150.0,5.99,6.0,5.99,6.0,185150.0
2017-10-02 13:15:00,6.0,6.0,6.0,6.0,439100.0,6.0,6.0,6.0,6.0,439100.0
2017-10-02 13:20:00,6.0,6.0,5.99,6.0,474800.0,6.0,6.0,5.99,6.0,474800.0
2017-10-02 13:25:00,6.0,6.0,5.99,6.0,387450.0,6.0,6.0,5.99,6.0,387450.0
2017-10-02 13:30:00,6.0,6.0,5.99,5.99,132750.0,6.0,6.0,5.99,5.99,132750.0
2017-10-02 13:35:00,6.0,6.0,5.98,5.98,551950.0,6.0,6.0,5.98,5.98,551950.0
2017-10-02 13:40:00,5.98,5.99,5.98,5.98,534400.0,5.98,5.99,5.98,5.98,534400.0
2017-10-02 13:45:00,5.98,5.99,5.98,5.99,285000.0,5.98,5.99,5.98,5.99,285000.0
2017-10-02 13:50:00,5.99,5.99,5.98,5.99,313750.0,5.99,5.99,5.98,5.99,313750.0
2017-10-02 13:55:00,5.99,5.99,5.98,5.98,551600.0,5.99,5.99,5.98,5.98,551600.0
2017-10-02 14:00:00,5.99,5.99,5.98,5.98,243300.0,5.99,5.99,5.98,5.98,243300.0
2017-10-02 14:05:00,5.98,5.99,5.98,5.98,437200.0,5.98,5.99,5.98,5.98,437200.0
2017-10-02 14:10:00,5.98,5.98,5.97,5.98,719400.0,5.98,5.98,5.97,5.98,719400.0
2017-10-02 14:15:00,5.97,5.98,5.97,5.98,644250.0,5.97,5.98,5.97,5.98,644250.0
2017-10-02 14:20:00,5.98,5.98,5.98,5.98,180700.0,5.98,5.98,5.98,5.98,180700.0
2017-10-02 14:25:00,5.98,5.99,5.98,5.99,604350.0,5.98,5.99,5.98,5.99,604350.0
2017-10-02 14:30:00,5.99,5.99,5.98,5.98,380700.0,5.99,5.99,5.98,5.98,380700.0
2017-10-02 14:35:00,5.98,5.99,5.98,5.98,405700.0,5.98,5.99,5.98,5.98,405700.0
2017-10-02 14:40:00,5.99,5.99,5.98,5.99,90000.0,5.99,5.99,5.98,5.99,90000.0
2017-10-02 14:45:00,5.99,5.99,5.98,5.99,235100.0,5.99,5.99,5.98,5.99,235100.0
2017-10-02 14:50:00,5.99,6.0,5.99,6.0,499800.0,5.99,6.0,5.99,6.0,499800.0
2017-10-02 14:55:00,6.0,6.0,5.99,5.99,524950.0,6.0,6.0,5.99,5.99,524950.0
2017-10-02 15:00:00,5.99,6.0,5.99,5.99,229050.0,5.99,6.0,5.99,5.99,229050.0
2017-10-02 15:05:00,5.99,6.0,5.99,6.0,679600.0,5.99,6.0,5.99,6.0,679600.0
2017-10-02 15:10:00,6.0,6.0,6.0,6.0,272850.0,6.0,6.0,6.0,6.0,272850.0
2017-10-02 15:15:00,6.0,6.0,5.99,5.99,211700.0,6.0,6.0,5.99,5.99,211700.0
2017-10-02 15:20:00,5.99,6.0,5.99,6.0,715050.0,5.99,6.0,5.99,6.0,715050.0
2017-10-02 15:25:00,6.0,6.0,5.99,5.99,383900.0,6.0,6.0,5.99,5.99,383900.0
2017-10-02 15:30:00,5.99,6.0,5.99,6.0,527500.0,5.99,6.0,5.99,6.0,527500.0
2017-10-02 15:35:00,6.0,6.01,6.0,6.01,881800.0,6.0,6.01,6.0,6.01,881800.0
2017-10-02 15:40:00,6.01,6.01,6.0,6.0,912600.0,6.01,6.01,6.0,6.0,912600.0
2017-10-02 15:45:00,6.0,6.01,6.0,6.0,1207350.0,6.0,6.01,6.0,6.0,1207350.0
2017-10-02 15:50:00,6.0,6.02,6.0,6.02,1960450.0,6.0,6.02,6.0,6.02,1960450.0
2017-10-02 15:55:00,6.02,6.04,6.02,6.03,3552150.0,6.02,6.04,6.02,6.03,3552150.0
2017-10-03 09:30:00,6.03,6.07,6.02,6.04,1203900.0,6.03,6.07,6.02,6.04,1203900.0
2017-10-03 09:35:00,6.04,6.07,6.03,6.06,599000.0,6.04,6.07,6.03,6.06,599000.0
2017-10-03 09:40:00,6.06,6.08,6.03,6.04,773050.0,6.06,6.08,6.03,6.04,773050.0
2017-10-03 09:45:00,6.04,6.04,6.01,6.04,808900.0,6.04,6.04,6.01,6.04,808900.0
2017-10-03 09:50:00,6.03,6.04,6.01,6.01,722400.0,6.03,6.04,6.01,6.01,722400.0
2017-10-03 09:55:00,6.01,6.02,6.01,6.01,491050.0,6.01,6.02,6.01,6.01,491050.0
2017-10-03 10:00:00,6.02,6.03,6.01,6.03,225000.0,6.02,6.03,6.01,6.03,225000.0
2017-10-03 10:05:00,6.03,6.03,6.02,6.02,600300.0,6.03,6.03,6.02,6.02,600300.0
2017-10-03 10:10:00,6.02,6.02,6.01,6.01,674050.0,6.02,6.02,6.01,6.01,674050.0
2017-10-03 10:15:00,6.01,6.02,6.01,6.01,625800.0,6.01,6.02,6.01,6.01,625800.0
2017-10-03 10:20:00,6.02,6.05,6.02,6.05,573200.0,6.02,6.05,6.02,6.05,573200.0
2017-10-03 10:25:00,6.05,6.05,6.02,6.03,515300.0,6.05,6.05,6.02,6.03,515300.0
2017-10-03 10:30:00,6.02,6.05,6.02,6.05,297200.0,6.02,6.05,6.02,6.05,297200.0
2017-10-03 10:35:00,6.05,6.08,6.04,6.04,1453350.0,6.05,6.08,6.04,6.04,1453350.0
2017-10-03 10:40:00,6.04,6.04,6.03,6.03,586350.0,6.04,6.04,6.03,6.03,586350.0
2017-10-03 10:45:00,6.03,6.03,6.02,6.03,320500.0,6.03,6.03,6.02,6.03,320500.0
2017-10-03 10:50:00,6.03,6.03,6.01,6.02,272250.0,6.03,6.03,6.01,6.02,272250.0
2017-10-03 10:55:00,6.02,6.03,6.02,6.02,237550.0,6.02,6.03,6.02,6.02,237550.0
2017-10-03 11:00:00,6.03,6.03,6.02,6.02,255250.0,6.03,6.03,6.02,6.02,255250.0
2017-10-03 11:05:00,6.03,6.03,6.02,6.03,196900.0,6.03,6.03,6.02,6.03,196900.0
2017-10-03 11:10:00,6.03,6.03,6.03,6.03,268850.0,6.03,6.03,6.03,6.03,268850.0
2017-10-03 11:15:00,6.03,6.03,6.02,6.02,531650.0,6.03,6.03,6.02,6.02,531650.0
2017-10-03 11:20:00,6.02,6.03,6.02,6.02,385250.0,6.02,6.03,6.02,6.02,385250.0
2017-10-03 11:25:00,6.02,6.03,6.02,6.03,171450.0,6.02,6.03,6.02,6.03,171450.0
2017-10-03 11:30:00,6.03,6.03,6.01,6.01,450300.0,6.03,6.03,6.01,6.01,450300.0
2017-10-03 11:35:00,6.02,6.02,6.01,6.02,220500.0,6.02,6.02,6.01,6.02,220500.0
2017-10-03 11:40:00,6.02,6.03,6.02,6.02,165000.0,6.02,6.03,6.02,6.02,165000.0
2017-10-03 11:45:00,6.02,6.02,6.01,6.01,608650.0,6.02,6.02,6.01,6.01,608650.0
2017-10-03 11:50:00,6.01,6.02,6.0,6.02,580500.0,6.01,6.02,6.0,6.02,580500.0
2017-10-03 11:55:00,6.02,6.02,6.02,6.02,314400.0,6.02,6.02,6.02,6.02,314400.0
2017-10-03 12:00:00,6.02,6.04,6.02,6.03,101000.0,6.02,6.04,6.02,6.03,101000.0
2017-10-03 12:05:00,6.03,6.03,6.03,6.03,285400.0,6.03,6.03,6.03,6.03,285400.0
2017-10-03 12:10:00,6.03,6.03,6.02,6.02,90000.0,6.03,6.03,6.02,6.02,90000.0
2017-10-03 12:15:00,6.02,6.03,6.02,6.03,452600.0,6.02,6.03,6.02,6.03,452600.0
2017-10-03 12:20:00,6.03,6.04,6.03,6.04,312400.0,6.03,6.04,6.03,6.04,312400.0
2017-10-03 12:25:00,6.03,6.04,6.03,6.03,126250.0,6.03,6.04,6.03,6.03,126250.0
2017-10-03 12:30:00,6.03,6.04,6.03,6.03,45000.0,6.03,6.04,6.03,6.03,45000.0
2017-10-03 12:35:00,6.03,6.03,6.03,6.03,103750.0,6.03,6.03,6.03,6.03,103750.0
2017-10-03 12:40:00,6.03,6.04,6.03,6.04,130200.0,6.03,6.04,6.03,6.04,130200.0
2017-10-03 12:45:00,6.04,6.04,6.03,6.04,244500.0,6.04,6.04,6.03,6.04,244500.0
2017-10-03 12:50:00,6.04,6.04,6.03,6.04,410700.0,6.04,6.04,6.03,6.04,410700.0
2017-10-03 12:55:00,6.04,6.04,6.04,6.04,46250.0,6.04,6.04,6.04,6.04,46250.0
2017-10-03 13:00:00,6.04,6.04,6.03,6.03,161450.0,6.04,6.04,6.03,6.03,161450.0
2017-10-03 13:05:00,6.04,6.04,6.03,6.04,53850.0,6.04,6.04,6.03,6.04,53850.0
2017-10-03 13:10:00,6.04,6.04,6.03,6.04,60000.0,6.04,6.04,6.03,6.04,60000.0
2017-10-03 13:15:00,6.04,6.05,6.04,6.05,361550.0,6.04,6.05,6.04,6.05,361550.0
2017-10-03 13:20:00,6.05,6.06,6.05,6.05,302600.0,6.05,6.06,6.05,6.05,302600.0
2017-10-03 13:25:00,6.06,6.06,6.06,6.06,416600.0,6.06,6.06,6.06,6.06,416600.0
2017-10-03 13:30:00,6.06,6.07,6.05,6.06,358500.0,6.06,6.07,6.05,6.06,358500.0
2017-10-03 13:35:00,6.07,6.07,6.05,6.06,300350.0,6.07,6.07,6.05,6.06,300350.0
2017-10-03 13:40:00,6.06,6.06,6.05,6.05,55000.0,6.06,6.06,6.05,6.05,55000.0
2017-10-03 13:45:00,6.05,6.05,6.04,6.04,224500.0,6.05,6.05,6.04,6.04,224500.0
2017-10-03 13:50:00,6.05,6.06,6.04,6.05,132850.0,6.05,6.06,6.04,6.05,132850.0
2017-10-03 13:55:00,6.05,6.05,6.04,6.04,177250.0,6.05,6.05,6.04,6.04,177250.0
2017-10-03 14:00:00,6.04,6.05,6.04,6.04,213550.0,6.04,6.05,6.04,6.04,213550.0
2017-10-03 14:05:00,6.04,6.05,6.04,6.04,91250.0,6.04,6.05,6.04,6.04,91250.0
2017-10-03 14:10:00,6.04,6.05,6.04,6.05,123500.0,6.04,6.05,6.04,6.05,123500.0
2017-10-03 14:15:00,6.05,6.05,6.04,6.04,225000.0,6.05,6.05,6.04,6.04,225000.0
2017-10-03 14:20:00,6.04,6.05,6.04,6.04,179950.0,6.04,6.05,6.04,6.04,179950.0
2017-10-03 14:25:00,6.04,6.05,6.04,6.05,150000.0,6.04,6.05,6.04,6.05,150000.0
2017-10-03 14:30:00,6.05,6.05,6.04,6.04,224150.0,6.05,6.05,6.04,6.04,224150.0
2017-10-03 14:35:00,6.04,6.05,6.04,6.05,247350.0,6.04,6.05,6.04,6.05,247350.0
2017-10-03 14:40:00,6.05,6.05,6.05,6.05,121350.0,6.05,6.05,6.05,6.05,121350.0
2017-10-03 14:45:00,6.05,6.05,6.05,6.05,246550.0,6.05,6.05,6.05,6.05,246550.0
2017-10-03 14:50:00,6.05,6.06,6.05,6.06,256850.0,6.05,6.06,6.05,6.06,256850.0
2017-10-03 14:55:00,6.05,6.06,6.05,6.06,204600.0,6.05,6.06,6.05,6.06,204600.0
2017-10-03 15:00:00,6.06,6.06,6.06,6.06,655550.0,6.06,6.06,6.06,6.06,655550.0
2017-10-03 15:05:00,6.06,6.06,6.05,6.05,348350.0,6.06,6.06,6.05,6.05,348350.0
2017-10-03 15:10:00,6.05,6.05,6.05,6.05,220800.0,6.05,6.05,6.05,6.05,220800.0
2017-10-03 15:15:00,6.05,6.06,6.05,6.06,302500.0,6.05,6.06,6.05,6.06,302500.0
2017-10-03 15:20:00,6.06,6.06,6.05,6.06,340000.0,6.06,6.06,6.05,6.06,340000.0
2017-10-03 15:25:00,6.06,6.06,6.05,6.06,133300.0,6.06,6.06,6.05,6.06,133300.0
2017-10-03 15:30:00,6.06,6.06,6.06,6.06,585500.0,6.06,6.06,6.06,6.06,585500.0
2017-10-03 15:35:00,6.06,6.06,6.06,6.06,525800.0,6.06,6.06,6.06,6.06,525800.0
2017-10-03 15:40:00,6.06,6.07,6.06,6.06,530500.0,6.06,6.07,6.06,6.06,530500.0
2017-10-03 15:45:00,6.06,6.07,6.06,6.07,697550.0,6.06,6.07,6.06,6.07,697550.0
2017-10-03 15:50:00,6.07,6.07,6.05,6.06,2318750.0,6.07,6.07,6.05,6.06,2318750.0
2017-10-03 15:55:00,6.06,6.06,6.05,6.06,1490400.0,6.06,6.06,6.05,6.06,1490400.0
2017-10-04 09:30:00,6.08,6.1,6.07,6.08,1584050.0,6.08,6.1,6.07,6.08,1584050.0
2017-10-04 09:35:00,6.08,6.12,6.07,6.11,399150.0,6.08,6.12,6.07,6.11,399150.0
2017-10-04 09:40:00,6.11,6.13,6.1,6.13,611050.0,6.11,6.13,6.1,6.13,611050.0
2017-10-04 09:45:00,6.13,6.14,6.11,6.13,766350.0,6.13,6.14,6.11,6.13,766350.0
2017-10-04 09:50:00,6.13,6.18,6.13,6.14,1666100.0,6.13,6.18,6.13,6.14,1666100.0
2017-10-04 09:55:00,6.15,6.17,6.14,6.15,955250.0,6.15,6.17,6.14,6.15,955250.0
2017-10-04 10:00:00,6.15,6.16,6.12,6.15,983000.0,6.15,6.16,6.12,6.15,983000.0
2017-10-04 10:05:00,6.15,6.16,6.12,6.13,661450.0,6.15,6.16,6.12,6.13,661450.0
2017-10-04 10:10:00,6.13,6.14,6.12,6.13,558000.0,6.13,6.14,6.12,6.13,558000.0
2017-10-04 10:15:00,6.13,6.13,6.12,6.12,351450.0,6.13,6.13,6.12,6.12,351450.0
2017-10-04 10:20:00,6.13,6.13,6.11,6.13,749050.0,6.13,6.13,6.11,6.13,749050.0
2017-10-04 10:25:00,6.13,6.15,6.13,6.14,364200.0,6.13,6.15,6.13,6.14,364200.0
2017-10-04 10:30:00,6.14,6.15,6.13,6.14,625650.0,6.14,6.15,6.13,6.14,625650.0
2017-10-04 10:35:00,6.15,6.15,6.13,6.13,235700.0,6.15,6.15,6.13,6.13,235700.0
2017-10-04 10:40:00,6.13,6.16,6.13,6.15,411150.0,6.13,6.16,6.13,6.15,411150.0
2017-10-04 10:45:00,6.16,6.16,6.15,6.15,422750.0,6.16,6.16,6.15,6.15,422750.0
2017-10-04 10:50:00,6.15,6.15,6.14,6.14,225450.0,6.15,6.15,6.14,6.14,225450.0
2017-10-04 10:55:00,6.14,6.15,6.14,6.14,255150.0,6.14,6.15,6.14,6.14,255150.0
2017-10-04 11:00:00,6.13,6.14,6.13,6.14,255200.0,6.13,6.14,6.13,6.14,255200.0
2017-10-04 11:05:00,6.15,6.16,6.15,6.16,489800.0,6.15,6.16,6.15,6.16,489800.0
2017-10-04 11:10:00,6.16,6.17,6.14,6.15,621150.0,6.16,6.17,6.14,6.15,621150.0
2017-10-04 11:15:00,6.16,6.16,6.15,6.15,255900.0,6.16,6.16,6.15,6.15,255900.0
2017-10-04 11:20:00,6.15,6.16,6.15,6.16,305550.0,6.15,6.16,6.15,6.16,305550.0
2017-10-04 11:25:00,6.16,6.16,6.15,6.16,266850.0,6.16,6.16,6.15,6.16,266850.0
2017-10-04 11:30:00,6.16,6.16,6.15,6.15,232900.0,6.16,6.16,6.15,6.15,232900.0
2017-10-04 11:35:00,6.15,6.15,6.14,6.15,224400.0,6.15,6.15,6.14,6.15,224400.0
2017-10-04 11:40:00,6.15,6.15,6.14,6.15,161700.0,6.15,6.15,6.14,6.15,161700.0
2017-10-04 11:45:00,6.15,6.15,6.14,6.15,149400.0,6.15,6.15,6.14,6.15,149400.0
2017-10-04 11:50:00,6.15,6.16,6.15,6.16,135000.0,6.15,6.16,6.15,6.16,135000.0
2017-10-04 11:55:00,6.16,6.16,6.15,6.15,159600.0,6.16,6.16,6.15,6.15,159600.0
2017-10-04 12:00:00,6.15,6.16,6.15,6.16,193400.0,6.15,6.16,6.15,6.16,193400.0
2017-10-04 12:05:00,6.15,6.16,6.15,6.16,136200.0,6.15,6.16,6.15,6.16,136200.0
2017-10-04 12:10:00,6.16,6.17,6.16,6.16,274700.0,6.16,6.17,6.16,6.16,274700.0
2017-10-04 12:15:00,6.16,6.17,6.15,6.17,267250.0,6.16,6.17,6.15,6.17,267250.0
2017-10-04 12:20:00,6.17,6.18,6.17,6.18,831800.0,6.17,6.18,6.17,6.18,831800.0
2017-10-04 12:25:00,6.18,6.19,6.18,6.18,307450.0,6.18,6.19,6.18,6.18,307450.0
2017-10-04 12:30:00,6.18,6.18,6.18,6.18,454600.0,6.18,6.18,6.18,6.18,454600.0
2017-10-04 12:35:00,6.18,6.19,6.18,6.19,320750.0,6.18,6.19,6.18,6.19,320750.0
2017-10-04 12:40:00,6.18,6.19,6.18,6.18,738200.0,6.18,6.19,6.18,6.18,738200.0
2017-10-04 12:45:00,6.18,6.19,6.18,6.18,473650.0,6.18,6.19,6.18,6.18,473650.0
2017-10-04 12:50:00,6.18,6.19,6.18,6.19,618750.0,6.18,6.19,6.18,6.19,618750.0
2017-10-04 12:55:00,6.19,6.2,6.18,6.2,368050.0,6.19,6.2,6.18,6.2,368050.0
2017-10-04 13:00:00,6.2,6.2,6.19,6.19,721400.0,6.2,6.2,6.19,6.19,721400.0
2017-10-04 13:05:00,6.19,6.2,6.19,6.19,277300.0,6.19,6.2,6.19,6.19,277300.0
2017-10-04 13:10:00,6.19,6.2,6.19,6.2,354500.0,6.19,6.2,6.19,6.2,354500.0
2017-10-04 13:15:00,6.2,6.2,6.19,6.19,499200.0,6.2,6.2,6.19,6.19,499200.0
2017-10-04 13:20:00,6.19,6.19,6.18,6.19,127500.0,6.19,6.19,6.18,6.19,127500.0
2017-10-04 13:25:00,6.19,6.2,6.19,6.2,242500.0,6.19,6.2,6.19,6.2,242500.0
2017-10-04 13:30:00,6.2,6.21,6.2,6.2,377950.0,6.2,6.21,6.2,6.2,377950.0
2017-10-04 13:35:00,6.2,6.2,6.19,6.2,221950.0,6.2,6.2,6.19,6.2,221950.0
2017-10-04 13:40:00,6.19,6.2,6.18,6.19,216750.0,6.19,6.2,6.18,6.19,216750.0
2017-10-04 13:45:00,6.19,6.19,6.16,6.18,427500.0,6.19,6.19,6.16,6.18,427500.0
2017-10-04 13:50:00,6.18,6.18,6.17,6.18,104750.0,6.18,6.18,6.17,6.18,104750.0
2017-10-04 13:55:00,6.18,6.18,6.18,6.18,103250.0,6.18,6.18,6.18,6.18,103250.0
2017-10-04 14:00:00,6.18,6.19,6.18,6.18,290650.0,6.18,6.19,6.18,6.18,290650.0
2017-10-04 14:05:00,6.18,6.19,6.18,6.19,200900.0,6.18,6.19,6.18,6.19,200900.0
2017-10-04 14:10:00,6.19,6.19,6.19,6.19,252400.0,6.19,6.19,6.19,6.19,252400.0
2017-10-04 14:15:00,6.19,6.19,6.18,6.18,243700.0,6.19,6.19,6.18,6.18,243700.0
2017-10-04 14:20:00,6.18,6.18,6.16,6.17,544950.0,6.18,6.18,6.16,6.17,544950.0
2017-10-04 14:25:00,6.17,6.18,6.17,6.18,131450.0,6.17,6.18,6.17,6.18,131450.0
2017-10-04 14:30:00,6.18,6.18,6.16,6.16,613100.0,6.18,6.18,6.16,6.16,613100.0
2017-10-04 14:35:00,6.16,6.17,6.16,6.16,217000.0,6.16,6.17,6.16,6.16,217000.0
2017-10-04 14:40:00,6.16,6.16,6.16,6.16,184950.0,6.16,6.16,6.16,6.16,184950.0
2017-10-04 14:45:00,6.16,6.16,6.16,6.16,105000.0,6.16,6.16,6.16,6.16,105000.0
2017-10-04 14:50:00,6.16,6.17,6.16,6.16,290950.0,6.16,6.17,6.16,6.16,290950.0
2017-10-04 14:55:00,6.16,6.16,6.16,6.16,177500.0,6.16,6.16,6.16,6.16,177500.0
2017-10-04 15:00:00,6.16,6.17,6.16,6.17,242400.0,6.16,6.17,6.16,6.17,242400.0
2017-10-04 15:05:00,6.17,6.17,6.16,6.17,215250.0,6.17,6.17,6.16,6.17,215250.0
2017-10-04 15:10:00,6.17,6.17,6.16,6.16,525800.0,6.17,6.17,6.16,6.16,525800.0
2017-10-04 15:15:00,6.16,6.17,6.16,6.17,122500.0,6.16,6.17,6.16,6.17,122500.0
2017-10-04 15:20:00,6.16,6.17,6.16,6.16,257500.0,6.16,6.17,6.16,6.16,257500.0
2017-10-04 15:25:00,6.17,6.17,6.16,6.16,509500.0,6.17,6.17,6.16,6.16,509500.0
2017-10-04 15:30:00,6.16,6.16,6.15,6.16,462350.0,6.16,6.16,6.15,6.16,462350.0
2017-10-04 15:35:00,6.16,6.16,6.15,6.16,276300.0,6.16,6.16,6.15,6.16,276300.0
2017-10-04 15:40:00,6.16,6.16,6.15,6.15,788500.0,6.16,6.16,6.15,6.15,788500.0
2017-10-04 15:45:00,6.15,6.15,6.15,6.15,602650.0,6.15,6.15,6.15,6.15,602650.0
2017-10-04 15:50:00,6.15,6.15,6.14,6.14,1265450.0,6.15,6.15,6.14,6.14,1265450.0
2017-10-04 15:55:00,6.15,6.15,6.13,6.14,3132050.0,6.15,6.15,6.13,6.14,3132050.0
2017-10-05 09:30:00,6.17,6.19,6.14,6.15,1011450.0,6.17,6.19,6.14,6.15,1011450.0
2017-10-05 09:35:00,6.16,6.16,6.13,6.15,508450.0,6.16,6.16,6.13,6.15,508450.0
2017-10-05 09:40:00,6.14,6.14,6.13,6.14,388400.0,6.14,6.14,6.13,6.14,388400.0
2017-10-05 09:45:00,6.14,6.15,6.14,6.14,423850.0,6.14,6.15,6.14,6.14,423850.0
2017-10-05 09:50:00,6.14,6.16,6.14,6.15,461050.0,6.14,6.16,6.14,6.15,461050.0
2017-10-05 09:55:00,6.15,6.15,6.13,6.14,576550.0,6.15,6.15,6.13,6.14,576550.0
2017-10-05 10:00:00,6.14,6.15,6.13,6.13,1147350.0,6.14,6.15,6.13,6.13,1147350.0
2017-10-05 10:05:00,6.13,6.13,6.13,6.13,207950.0,6.13,6.13,6.13,6.13,207950.0
2017-10-05 10:10:00,6.14,6.15,6.14,6.15,564450.0,6.14,6.15,6.14,6.15,564450.0
2017-10-05 10:15:00,6.14,6.15,6.14,6.14,443900.0,6.14,6.15,6.14,6.14,443900.0
2017-10-05 10:20:00,6.14,6.16,6.14,6.16,470000.0,6.14,6.16,6.14,6.16,470000.0
2017-10-05 10:25:00,6.16,6.16,6.16,6.16,496800.0,6.16,6.16,6.16,6.16,496800.0
2017-10-05 10:30:00,6.16,6.17,6.15,6.17,444700.0,6.16,6.17,6.15,6.17,444700.0
2017-10-05 10:35:00,6.17,6.18,6.16,6.18,672150.0,6.17,6.18,6.16,6.18,672150.0
2017-10-05 10:40:00,6.18,6.18,6.17,6.18,733000.0,6.18,6.18,6.17,6.18,733000.0
2017-10-05 10:45:00,6.18,6.18,6.17,6.18,251250.0,6.18,6.18,6.17,6.18,251250.0
2017-10-05 10:50:00,6.18,6.19,6.17,6.18,570300.0,6.18,6.19,6.17,6.18,570300.0
2017-10-05 10:55:00,6.19,6.19,6.18,6.19,454150.0,6.19,6.19,6.18,6.19,454150.0
2017-10-05 11:00:00,6.19,6.2,6.17,6.18,473750.0,6.19,6.2,6.17,6.18,473750.0
2017-10-05 11:05:00,6.18,6.18,6.17,6.18,250700.0,6.18,6.18,6.17,6.18,250700.0
2017-10-05 11:10:00,6.18,6.18,6.17,6.18,292800.0,6.18,6.18,6.17,6.18,292800.0
2017-10-05 11:15:00,6.18,6.18,6.17,6.18,296000.0,6.18,6.18,6.17,6.18,296000.0
2017-10-05 11:20:00,6.18,6.18,6.17,6.18,386050.0,6.18,6.18,6.17,6.18,386050.0
2017-10-05 11:25:00,6.18,6.19,6.18,6.19,516500.0,6.18,6.19,6.18,6.19,516500.0
2017-10-05 11:30:00,6.19,6.19,6.19,6.19,325000.0,6.19,6.19,6.19,6.19,325000.0
2017-10-05 11:35:00,6.19,6.2,6.19,6.2,417050.0,6.19,6.2,6.19,6.2,417050.0
2017-10-05 11:40:00,6.2,6.2,6.2,6.2,734150.0,6.2,6.2,6.2,6.2,734150.0
2017-10-05 11:45:00,6.2,6.2,6.19,6.19,325500.0,6.2,6.2,6.19,6.19,325500.0
2017-10-05 11:50:00,6.19,6.2,6.19,6.19,424600.0,6.19,6.2,6.19,6.19,424600.0
2017-10-05 11:55:00,6.19,6.21,6.19,6.2,401550.0,6.19,6.21,6.19,6.2,401550.0
2017-10-05 12:00:00,6.21,6.22,6.2,6.21,390750.0,6.21,6.22,6.2,6.21,390750.0
2017-10-05 12:05:00,6.21,6.23,6.21,6.23,631950.0,6.21,6.23,6.21,6.23,631950.0
2017-10-05 12:10:00,6.22,6.23,6.22,6.22,145400.0,6.22,6.23,6.22,6.22,145400.0
2017-10-05 12:15:00,6.22,6.22,6.22,6.22,233700.0,6.22,6.22,6.22,6.22,233700.0
2017-10-05 12:20:00,6.22,6.23,6.22,6.23,306900.0,6.22,6.23,6.22,6.23,306900.0
2017-10-05 12:25:00,6.23,6.23,6.22,6.23,114450.0,6.23,6.23,6.22,6.23,114450.0
2017-10-05 12:30:00,6.23,6.23,6.21,6.22,379650.0,6.23,6.23,6.21,6.22,379650.0
2017-10-05 12:35:00,6.21,6.21,6.19,6.19,940200.0,6.21,6.21,6.19,6.19,940200.0
2017-10-05 12:40:00,6.2,6.21,6.19,6.2,336950.0,6.2,6.21,6.19,6.2,336950.0
2017-10-05 12:45:00,6.21,6.22,6.21,6.22,141250.0,6.21,6.22,6.21,6.22,141250.0
2017-10-05 12:50:00,6.22,6.22,6.21,6.22,388750.0,6.22,6.22,6.21,6.22,388750.0
2017-10-05 12:55:00,6.22,6.22,6.21,6.22,153500.0,6.22,6.22,6.21,6.22,153500.0
2017-10-05 13:00:00,6.22,6.22,6.21,6.22,252250.0,6.22,6.22,6.21,6.22,252250.0
2017-10-05 13:05:00,6.22,6.23,6.22,6.23,385300.0,6.22,6.23,6.22,6.23,385300.0
2017-10-05 13:10:00,6.23,6.23,6.23,6.23,241350.0,6.23,6.23,6.23,6.23,241350.0
2017-10-05 13:15:00,6.23,6.23,6.22,6.23,401600.0,6.23,6.23,6.22,6.23,401600.0
2017-10-05 13:20:00,6.23,6.23,6.23,6.23,125000.0,6.23,6.23,6.23,6.23,125000.0
2017-10-05 13:25:00,6.23,6.24,6.23,6.24,435850.0,6.23,6.24,6.23,6.24,435850.0
2017-10-05 13:30:00,6.23,6.24,6.23,6.23,534600.0,6.23,6.24,6.23,6.23,534600.0
2017-10-05 13:35:00,6.23,6.24,6.23,6.24,476650.0,6.23,6.24,6.23,6.24,476650.0
2017-10-05 13:40:00,6.23,6.23,6.22,6.22,376700.0,6.23,6.23,6.22,6.22,376700.0
2017-10-05 13:45:00,6.22,6.23,6.22,6.22,281900.0,6.22,6.23,6.22,6.22,281900.0
2017-10-05 13:50:00,6.22,6.22,6.22,6.22,365400.0,6.22,6.22,6.22,6.22,365400.0
2017-10-05 13:55:00,6.22,6.22,6.21,6.22,322500.0,6.22,6.22,6.21,6.22,322500.0
2017-10-05 14:00:00,6.22,6.22,6.22,6.22,182500.0,6.22,6.22,6.22,6.22,182500.0
2017-10-05 14:05:00,6.22,6.23,6.22,6.22,245000.0,6.22,6.23,6.22,6.22,245000.0
2017-10-05 14:10:00,6.22,6.23,6.22,6.23,201000.0,6.22,6.23,6.22,6.23,201000.0
2017-10-05 14:15:00,6.23,6.24,6.23,6.23,297550.0,6.23,6.24,6.23,6.23,297550.0
2017-10-05 14:20:00,6.23,6.23,6.22,6.22,235750.0,6.23,6.23,6.22,6.22,235750.0
2017-10-05 14:25:00,6.23,6.23,6.22,6.23,117500.0,6.23,6.23,6.22,6.23,117500.0
2017-10-05 14:30:00,6.23,6.24,6.23,6.24,540050.0,6.23,6.24,6.23,6.24,540050.0
2017-10-05 14:35:00,6.24,6.24,6.24,6.24,184200.0,6.24,6.24,6.24,6.24,184200.0
2017-10-05 14:40:00,6.24,6.24,6.23,6.24,382900.0,6.24,6.24,6.23,6.24,382900.0
2017-10-05 14:45:00,6.24,6.24,6.23,6.23,189400.0,6.24,6.24,6.23,6.23,189400.0
2017-10-05 14:50:00,6.23,6.23,6.22,6.23,326400.0,6.23,6.23,6.22,6.23,326400.0
2017-10-05 14:55:00,6.23,6.23,6.22,6.22,258800.0,6.23,6.23,6.22,6.22,258800.0
2017-10-05 15:00:00,6.23,6.23,6.23,6.23,194700.0,6.23,6.23,6.23,6.23,194700.0
2017-10-05 15:05:00,6.23,6.24,6.23,6.24,387650.0,6.23,6.24,6.23,6.24,387650.0
2017-10-05 15:10:00,6.23,6.24,6.23,6.23,481550.0,6.23,6.24,6.23,6.23,481550.0
2017-10-05 15:15:00,6.23,6.23,6.21,6.21,212850.0,6.23,6.23,6.21,6.21,212850.0
2017-10-05 15:20:00,6.21,6.22,6.21,6.22,410100.0,6.21,6.22,6.21,6.22,410100.0
2017-10-05 15:25:00,6.22,6.22,6.22,6.22,419350.0,6.22,6.22,6.22,6.22,419350.0
2017-10-05 15:30:00,6.22,6.22,6.21,6.21,494950.0,6.22,6.22,6.21,6.21,494950.0
2017-10-05 15:35:00,6.21,6.21,6.21,6.21,589050.0,6.21,6.21,6.21,6.21,589050.0
2017-10-05 15:40:00,6.21,6.21,6.21,6.21,617200.0,6.21,6.21,6.21,6.21,617200.0
2017-10-05 15:45:00,6.21,6.21,6.2,6.2,685750.0,6.21,6.21,6.2,6.2,685750.0
2017-10-05 15:50:00,6.2,6.2,6.2,6.2,984900.0,6.2,6.2,6.2,6.2,984900.0
2017-10-05 15:55:00,6.2,6.21,6.2,6.21,1625000.0,6.2,6.21,6.2,6.21,1625000.0
2017-10-06 09:30:00,6.18,6.18,6.14,6.15,1235950.0,6.18,6.18,6.14,6.15,1235950.0
2017-10-06 09:35:00,6.16,6.18,6.15,6.17,2471300.0,6.16,6.18,6.15,6.17,2471300.0
2017-10-06 09:40:00,6.17,6.18,6.15,6.15,965300.0,6.17,6.18,6.15,6.15,965300.0
2017-10-06 09:45:00,6.16,6.19,6.16,6.17,516100.0,6.16,6.19,6.16,6.17,516100.0
2017-10-06 09:50:00,6.17,6.19,6.16,6.17,560450.0,6.17,6.19,6.16,6.17,560450.0
2017-10-06 09:55:00,6.17,6.19,6.17,6.19,578350.0,6.17,6.19,6.17,6.19,578350.0
2017-10-06 10:00:00,6.18,6.19,6.18,6.18,613200.0,6.18,6.19,6.18,6.18,613200.0
2017-10-06 10:05:00,6.18,6.18,6.18,6.18,197650.0,6.18,6.18,6.18,6.18,197650.0
2017-10-06 10:10:00,6.18,6.18,6.17,6.18,240400.0,6.18,6.18,6.17,6.18,240400.0
2017-10-06 10:15:00,6.19,6.19,6.16,6.16,546600.0,6.19,6.19,6.16,6.16,546600.0
2017-10-06 10:20:00,6.17,6.18,6.16,6.17,896400.0,6.17,6.18,6.16,6.17,896400.0
2017-10-06 10:25:00,6.17,6.17,6.15,6.15,605300.0,6.17,6.17,6.15,6.15,605300.0
2017-10-06 10:30:00,6.16,6.16,6.14,6.15,704300.0,6.16,6.16,6.14,6.15,704300.0
2017-10-06 10:35:00,6.15,6.15,6.12,6.12,796300.0,6.15,6.15,6.12,6.12,796300.0
2017-10-06 10:40:00,6.13,6.13,6.11,6.11,979200.0,6.13,6.13,6.11,6.11,979200.0
2017-10-06 10:45:00,6.11,6.13,6.11,6.12,620200.0,6.11,6.13,6.11,6.12,620200.0
2017-10-06 10:50:00,6.12,6.12,6.08,6.09,1353250.0,6.12,6.12,6.08,6.09,1353250.0
2017-10-06 10:55:00,6.09,6.1,6.09,6.1,453200.0,6.09,6.1,6.09,6.1,453200.0
2017-10-06 11:00:00,6.1,6.1,6.06,6.08,958550.0,6.1,6.1,6.06,6.08,958550.0
2017-10-06 11:05:00,6.08,6.1,6.07,6.1,1123350.0,6.08,6.1,6.07,6.1,1123350.0
2017-10-06 11:10:00,6.1,6.11,6.09,6.1,626100.0,6.1,6.11,6.09,6.1,626100.0
2017-10-06 11:15:00,6.09,6.1,6.09,6.1,400750.0,6.09,6.1,6.09,6.1,400750.0
2017-10-06 11:20:00,6.1,6.1,6.09,6.1,319600.0,6.1,6.1,6.09,6.1,319600.0
2017-10-06 11:25:00,6.1,6.12,6.1,6.12,279800.0,6.1,6.12,6.1,6.12,279800.0
2017-10-06 11:30:00,6.12,6.12,6.11,6.12,218400.0,6.12,6.12,6.11,6.12,218400.0
2017-10-06 11:35:00,6.12,6.12,6.1,6.11,720500.0,6.12,6.12,6.1,6.11,720500.0
2017-10-06 11:40:00,6.11,6.11,6.1,6.11,392150.0,6.11,6.11,6.1,6.11,392150.0
2017-10-06 11:45:00,6.11,6.13,6.11,6.11,456050.0,6.11,6.13,6.11,6.11,456050.0
2017-10-06 11:50:00,6.11,6.12,6.1,6.12,446200.0,6.11,6.12,6.1,6.12,446200.0
2017-10-06 11:55:00,6.12,6.13,6.12,6.12,328750.0,6.12,6.13,6.12,6.12,328750.0
2017-10-06 12:00:00,6.12,6.13,6.11,6.12,256850.0,6.12,6.13,6.11,6.12,256850.0
2017-10-06 12:05:00,6.13,6.14,6.12,6.12,356950.0,6.13,6.14,6.12,6.12,356950.0
2017-10-06 12:10:00,6.12,6.13,6.12,6.12,261550.0,6.12,6.13,6.12,6.12,261550.0
2017-10-06 12:15:00,6.12,6.13,6.12,6.12,291050.0,6.12,6.13,6.12,6.12,291050.0
2017-10-06 12:20:00,6.13,6.13,6.12,6.12,513950.0,6.13,6.13,6.12,6.12,513950.0
2017-10-06 12:25:00,6.12,6.13,6.12,6.13,388050.0,6.12,6.13,6.12,6.13,388050.0
2017-10-06 12:30:00,6.13,6.14,6.13,6.14,558150.0,6.13,6.14,6.13,6.14,558150.0
2017-10-06 12:35:00,6.14,6.14,6.13,6.14,267500.0,6.14,6.14,6.13,6.14,267500.0
2017-10-06 12:40:00,6.14,6.14,6.12,6.12,570550.0,6.14,6.14,6.12,6.12,570550.0
2017-10-06 12:45:00,6.13,6.14,6.13,6.14,110000.0,6.13,6.14,6.13,6.14,110000.0
2017-10-06 12:50:00,6.13,6.14,6.13,6.13,302000.0,6.13,6.14,6.13,6.13,302000.0
2017-10-06 12:55:00,6.13,6.14,6.13,6.14,173000.0,6.13,6.14,6.13,6.14,173000.0
2017-10-06 13:00:00,6.14,6.15,6.14,6.15,219900.0,6.14,6.15,6.14,6.15,219900.0
2017-10-06 13:05:00,6.15,6.15,6.15,6.15,205100.0,6.15,6.15,6.15,6.15,205100.0
2017-10-06 13:10:00,6.15,6.16,6.15,6.16,264000.0,6.15,6.16,6.15,6.16,264000.0
2017-10-06 13:15:00,6.16,6.16,6.15,6.16,331750.0,6.16,6.16,6.15,6.16,331750.0
2017-10-06 13:20:00,6.15,6.15,6.14,6.15,381750.0,6.15,6.15,6.14,6.15,381750.0
2017-10-06 13:25:00,6.15,6.15,6.15,6.15,311550.0,6.15,6.15,6.15,6.15,311550.0
2017-10-06 13:30:00,6.15,6.15,6.15,6.15,105000.0,6.15,6.15,6.15,6.15,105000.0
2017-10-06 13:35:00,6.15,6.16,6.15,6.15,185000.0,6.15,6.16,6.15,6.15,185000.0
2017-10-06 13:40:00,6.16,6.16,6.15,6.16,187500.0,6.16,6.16,6.15,6.16,187500.0
2017-10-06 13:45:00,6.16,6.16,6.15,6.15,217800.0,6.16,6.16,6.15,6.15,217800.0
2017-10-06 13:50:00,6.15,6.16,6.15,6.16,255000.0,6.15,6.16,6.15,6.16,255000.0
2017-10-06 13:55:00,6.16,6.16,6.15,6.16,589950.0,6.16,6.16,6.15,6.16,589950.0
2017-10-06 14:00:00,6.16,6.17,6.16,6.17,372200.0,6.16,6.17,6.16,6.17,372200.0
2017-10-06 14:05:00,6.17,6.18,6.17,6.17,230900.0,6.17,6.18,6.17,6.17,230900.0
2017-10-06 14:10:00,6.17,6.18,6.17,6.18,374050.0,6.17,6.18,6.17,6.18,374050.0
2017-10-06 14:15:00,6.18,6.18,6.17,6.18,219150.0,6.18,6.18,6.17,6.18,219150.0
2017-10-06 14:20:00,6.18,6.19,6.17,6.18,526550.0,6.18,6.19,6.17,6.18,526550.0
2017-10-06 14:25:00,6.18,6.19,6.18,6.18,379000.0,6.18,6.19,6.18,6.18,379000.0
2017-10-06 14:30:00,6.18,6.18,6.15,6.15,523750.0,6.18,6.18,6.15,6.15,523750.0
2017-10-06 14:35:00,6.15,6.16,6.15,6.16,422100.0,6.15,6.16,6.15,6.16,422100.0
2017-10-06 14:40:00,6.16,6.17,6.16,6.17,445100.0,6.16,6.17,6.16,6.17,445100.0
2017-10-06 14:45:00,6.17,6.17,6.14,6.14,464600.0,6.17,6.17,6.14,6.14,464600.0
2017-10-06 14:50:00,6.14,6.14,6.14,6.14,134200.0,6.14,6.14,6.14,6.14,134200.0
2017-10-06 14:55:00,6.14,6.15,6.13,6.13,839200.0,6.14,6.15,6.13,6.13,839200.0
2017-10-06 15:00:00,6.14,6.14,6.13,6.14,465500.0,6.14,6.14,6.13,6.14,465500.0
2017-10-06 15:05:00,6.14,6.15,6.14,6.15,378100.0,6.14,6.15,6.14,6.15,378100.0
2017-10-06 15:10:00,6.15,6.16,6.15,6.16,232200.0,6.15,6.16,6.15,6.16,232200.0
2017-10-06 15:15:00,6.16,6.16,6.15,6.16,222550.0,6.16,6.16,6.15,6.16,222550.0
2017-10-06 15:20:00,6.16,6.16,6.15,6.15,298450.0,6.16,6.16,6.15,6.15,298450.0
2017-10-06 15:25:00,6.15,6.16,6.15,6.16,250000.0,6.15,6.16,6.15,6.16,250000.0
2017-10-06 15:30:00,6.16,6.16,6.15,6.15,360400.0,6.16,6.16,6.15,6.15,360400.0
2017-10-06 15:35:00,6.15,6.16,6.15,6.15,379100.0,6.15,6.16,6.15,6.15,379100.0
2017-10-06 15:40:00,6.16,6.16,6.15,6.15,721550.0,6.16,6.16,6.15,6.15,721550.0
2017-10-06 15:45:00,6.15,6.16,6.15,6.15,508150.0,6.15,6.16,6.15,6.15,508150.0
2017-10-06 15:50:00,6.15,6.15,6.14,6.15,786450.0,6.15,6.15,6.14,6.15,786450.0
2017-10-06 15:55:00,6.15,6.16,6.15,6.15,1471650.0,6.15,6.16,6.15,6.15,1471650.0
2017-10-09 09:30:00,6.17,6.18,6.14,6.16,442700.0,6.17,6.18,6.14,6.16,442700.0
2017-10-09 09:35:00,6.16,6.19,6.16,6.17,395650.0,6.16,6.19,6.16,6.17,395650.0
2017-10-09 09:40:00,6.17,6.17,6.15,6.15,680400.0,6.17,6.17,6.15,6.15,680400.0
2017-10-09 09:45:00,6.15,6.15,6.13,6.14,259800.0,6.15,6.15,6.13,6.14,259800.0
2017-10-09 09:50:00,6.14,6.14,6.1,6.11,659550.0,6.14,6.14,6.1,6.11,659550.0
2017-10-09 09:55:00,6.12,6.12,6.09,6.1,1673950.0,6.12,6.12,6.09,6.1,1673950.0
2017-10-09 10:00:00,6.1,6.12,6.1,6.1,1347900.0,6.1,6.12,6.1,6.1,1347900.0
2017-10-09 10:05:00,6.11,6.11,6.1,6.11,304550.0,6.11,6.11,6.1,6.11,304550.0
2017-10-09 10:10:00,6.11,6.14,6.11,6.14,1202850.0,6.11,6.14,6.11,6.14,1202850.0
2017-10-09 10:15:00,6.14,6.14,6.12,6.13,240650.0,6.14,6.14,6.12,6.13,240650.0
2017-10-09 10:20:00,6.13,6.13,6.12,6.12,278100.0,6.13,6.13,6.12,6.12,278100.0
2017-10-09 10:25:00,6.12,6.12,6.11,6.11,288400.0,6.12,6.12,6.11,6.11,288400.0
2017-10-09 10:30:00,6.12,6.13,6.12,6.13,90000.0,6.12,6.13,6.12,6.13,90000.0
2017-10-09 10:35:00,6.12,6.13,6.12,6.12,431700.0,6.12,6.13,6.12,6.12,431700.0
2017-10-09 10:40:00,6.12,6.13,6.12,6.12,422500.0,6.12,6.13,6.12,6.12,422500.0
2017-10-09 10:45:00,6.12,6.14,6.12,6.13,430050.0,6.12,6.14,6.12,6.13,430050.0
2017-10-09 10:50:00,6.13,6.15,6.13,6.15,506700.0,6.13,6.15,6.13,6.15,506700.0
2017-10-09 10:55:00,6.14,6.15,6.13,6.13,165000.0,6.14,6.15,6.13,6.13,165000.0
2017-10-09 11:00:00,6.13,6.14,6.13,6.13,90000.0,6.13,6.14,6.13,6.13,90000.0
2017-10-09 11:05:00,6.13,6.14,6.13,6.14,316850.0,6.13,6.14,6.13,6.14,316850.0
2017-10-09 11:10:00,6.14,6.16,6.14,6.16,526200.0,6.14,6.16,6.14,6.16,526200.0
2017-10-09 11:15:00,6.16,6.16,6.14,6.15,197100.0,6.16,6.16,6.14,6.15,197100.0
2017-10-09 11:20:00,6.15,6.15,6.13,6.14,221050.0,6.15,6.15,6.13,6.14,221050.0
2017-10-09 11:25:00,6.14,6.14,6.13,6.14,293350.0,6.14,6.14,6.13,6.14,293350.0
2017-10-09 11:30:00,6.14,6.14,6.13,6.14,309900.0,6.14,6.14,6.13,6.14,309900.0
2017-10-09 11:35:00,6.14,6.14,6.14,6.14,122500.0,6.14,6.14,6.14,6.14,122500.0
2017-10-09 11:40:00,6.14,6.14,6.14,6.14,80000.0,6.14,6.14,6.14,6.14,80000.0
2017-10-09 11:45:00,6.14,6.14,6.12,6.12,424300.0,6.14,6.14,6.12,6.12,424300.0
2017-10-09 11:50:00,6.12,6.13,6.12,6.12,77500.0,6.12,6.13,6.12,6.12,77500.0
2017-10-09 11:55:00,6.13,6.13,6.13,6.13,41300.0,6.13,6.13,6.13,6.13,41300.0
2017-10-09 12:00:00,6.13,6.13,6.13,6.13,0.0,6.13,6.13,6.13,6.13,0.0
2017-10-09 12:05:00,6.13,6.13,6.13,6.13,41000.0,6.13,6.13,6.13,6.13,41000.0
2017-10-09 12:10:00,6.14,6.15,6.14,6.15,142500.0,6.14,6.15,6.14,6.15,142500.0
2017-10-09 12:15:00,6.15,6.15,6.14,6.15,162150.0,6.15,6.15,6.14,6.15,162150.0
2017-10-09 12:20:00,6.15,6.16,6.14,6.15,340000.0,6.15,6.16,6.14,6.15,340000.0
2017-10-09 12:25:00,6.14,6.15,6.14,6.14,379750.0,6.14,6.15,6.14,6.14,379750.0
2017-10-09 12:30:00,6.14,6.15,6.14,6.15,362900.0,6.14,6.15,6.14,6.15,362900.0
2017-10-09 12:35:00,6.14,6.14,6.14,6.14,120000.0,6.14,6.14,6.14,6.14,120000.0
2017-10-09 12:40:00,6.14,6.15,6.14,6.14,355000.0,6.14,6.15,6.14,6.14,355000.0
2017-10-09 12:45:00,6.14,6.14,6.13,6.13,190150.0,6.14,6.14,6.13,6.13,190150.0
2017-10-09 12:50:00,6.13,6.13,6.12,6.12,59250.0,6.13,6.13,6.12,6.12,59250.0
2017-10-09 12:55:00,6.12,6.13,6.12,6.13,193850.0,6.12,6.13,6.12,6.13,193850.0
2017-10-09 13:00:00,6.13,6.14,6.12,6.13,214650.0,6.13,6.14,6.12,6.13,214650.0
2017-10-09 13:05:00,6.13,6.13,6.12,6.12,170100.0,6.13,6.13,6.12,6.12,170100.0
2017-10-09 13:10:00,6.12,6.13,6.12,6.12,190850.0,6.12,6.13,6.12,6.12,190850.0
2017-10-09 13:15:00,6.12,6.12,6.12,6.12,90000.0,6.12,6.12,6.12,6.12,90000.0
2017-10-09 13:20:00,6.11,6.12,6.11,6.12,222150.0,6.11,6.12,6.11,6.12,222150.0
2017-10-09 13:25:00,6.12,6.12,6.11,6.12,141500.0,6.12,6.12,6.11,6.12,141500.0
2017-10-09 13:30:00,6.13,6.13,6.12,6.12,31050.0,6.13,6.13,6.12,6.12,31050.0
2017-10-09 13:35:00,6.12,6.12,6.12,6.12,95000.0,6.12,6.12,6.12,6.12,95000.0
2017-10-09 13:40:00,6.12,6.12,6.12,6.12,213750.0,6.12,6.12,6.12,6.12,213750.0
2017-10-09 13:45:00,6.12,6.12,6.11,6.11,434950.0,6.12,6.12,6.11,6.11,434950.0
2017-10-09 13:50:00,6.12,6.12,6.11,6.11,45000.0,6.12,6.12,6.11,6.11,45000.0
2017-10-09 13:55:00,6.11,6.11,6.11,6.11,216150.0,6.11,6.11,6.11,6.11,216150.0
2017-10-09 14:00:00,6.11,6.11,6.1,6.1,100000.0,6.11,6.11,6.1,6.1,100000.0
2017-10-09 14:05:00,6.1,6.11,6.1,6.1,171750.0,6.1,6.11,6.1,6.1,171750.0
2017-10-09 14:10:00,6.1,6.1,6.1,6.1,150200.0,6.1,6.1,6.1,6.1,150200.0
2017-10-09 14:15:00,6.1,6.1,6.1,6.1,745450.0,6.1,6.1,6.1,6.1,745450.0
2017-10-09 14:20:00,6.1,6.1,6.1,6.1,740350.0,6.1,6.1,6.1,6.1,740350.0
2017-10-09 14:25:00,6.1,6.1,6.1,6.1,59600.0,6.1,6.1,6.1,6.1,59600.0
2017-10-09 14:30:00,6.1,6.1,6.1,6.1,150000.0,6.1,6.1,6.1,6.1,150000.0
2017-10-09 14:35:00,6.1,6.11,6.1,6.11,331050.0,6.1,6.11,6.1,6.11,331050.0
2017-10-09 14:40:00,6.1,6.11,6.1,6.1,545050.0,6.1,6.11,6.1,6.1,545050.0
2017-10-09 14:45:00,6.11,6.11,6.1,6.1,25000.0,6.11,6.11,6.1,6.1,25000.0
2017-10-09 14:50:00,6.1,6.1,6.1,6.1,214200.0,6.1,6.1,6.1,6.1,214200.0
2017-10-09 14:55:00,6.1,6.1,6.1,6.1,202600.0,6.1,6.1,6.1,6.1,202600.0
2017-10-09 15:00:00,6.1,6.1,6.1,6.1,110000.0,6.1,6.1,6.1,6.1,110000.0
2017-10-09 15:05:00,6.1,6.1,6.1,6.1,87600.0,6.1,6.1,6.1,6.1,87600.0
2017-10-09 15:10:00,6.1,6.1,6.09,6.09,262700.0,6.1,6.1,6.09,6.09,262700.0
2017-10-09 15:15:00,6.09,6.1,6.09,6.09,203500.0,6.09,6.1,6.09,6.09,203500.0
2017-10-09 15:20:00,6.09,6.1,6.09,6.09,295500.0,6.09,6.1,6.09,6.09,295500.0
2017-10-09 15:25:00,6.09,6.1,6.09,6.1,208550.0,6.09,6.1,6.09,6.1,208550.0
2017-10-09 15:30:00,6.09,6.11,6.09,6.1,512800.0,6.09,6.11,6.09,6.1,512800.0
2017-10-09 15:35:00,6.09,6.1,6.09,6.09,241300.0,6.09,6.1,6.09,6.09,241300.0
2017-10-09 15:40:00,6.09,6.1,6.09,6.09,241000.0,6.09,6.1,6.09,6.09,241000.0
2017-10-09 15:45:00,6.09,6.09,6.09,6.09,715150.0,6.09,6.09,6.09,6.09,715150.0
2017-10-09 15:50:00,6.09,6.09,6.08,6.08,830450.0,6.09,6.09,6.08,6.08,830450.0
2017-10-09 15:55:00,6.08,6.08,6.07,6.08,3395400.0,6.08,6.08,6.07,6.08,3395400.0
2017-10-10 09:30:00,6.08,6.14,6.08,6.12,1521250.0,6.08,6.14,6.08,6.12,1521250.0
2017-10-10 09:35:00,6.11,6.13,6.11,6.12,427200.0,6.11,6.13,6.11,6.12,427200.0
2017-10-10 09:40:00,6.12,6.18,6.11,6.18,2522300.0,6.12,6.18,6.11,6.18,2522300.0
2017-10-10 09:45:00,6.17,6.2,6.16,6.19,1929200.0,6.17,6.2,6.16,6.19,1929200.0
2017-10-10 09:50:00,6.19,6.2,6.17,6.2,1130500.0,6.19,6.2,6.17,6.2,1130500.0
2017-10-10 09:55:00,6.2,6.23,6.2,6.22,1143850.0,6.2,6.23,6.2,6.22,1143850.0
2017-10-10 10:00:00,6.22,6.24,6.22,6.23,1178000.0,6.22,6.24,6.22,6.23,1178000.0
2017-10-10 10:05:00,6.23,6.26,6.23,6.25,1377700.0,6.23,6.26,6.23,6.25,1377700.0
2017-10-10 10:10:00,6.25,6.29,6.25,6.27,1816200.0,6.25,6.29,6.25,6.27,1816200.0
2017-10-10 10:15:00,6.27,6.28,6.26,6.27,1693300.0,6.27,6.28,6.26,6.27,1693300.0
2017-10-10 10:20:00,6.27,6.27,6.23,6.23,797400.0,6.27,6.27,6.23,6.23,797400.0
2017-10-10 10:25:00,6.23,6.27,6.23,6.26,1117400.0,6.23,6.27,6.23,6.26,1117400.0
2017-10-10 10:30:00,6.26,6.28,6.26,6.28,350100.0,6.26,6.28,6.26,6.28,350100.0
2017-10-10 10:35:00,6.27,6.29,6.27,6.27,702800.0,6.27,6.29,6.27,6.27,702800.0
2017-10-10 10:40:00,6.27,6.29,6.27,6.28,941750.0,6.27,6.29,6.27,6.28,941750.0
2017-10-10 10:45:00,6.28,6.28,6.27,6.27,517550.0,6.28,6.28,6.27,6.27,517550.0
2017-10-10 10:50:00,6.27,6.27,6.25,6.26,704950.0,6.27,6.27,6.25,6.26,704950.0
2017-10-10 10:55:00,6.26,6.27,6.25,6.26,613200.0,6.26,6.27,6.25,6.26,613200.0
2017-10-10 11:00:00,6.26,6.26,6.24,6.24,324600.0,6.26,6.26,6.24,6.24,324600.0
2017-10-10 11:05:00,6.24,6.25,6.22,6.23,989700.0,6.24,6.25,6.22,6.23,989700.0
2017-10-10 11:10:00,6.22,6.24,6.21,6.22,741750.0,6.22,6.24,6.21,6.22,741750.0
2017-10-10 11:15:00,6.22,6.24,6.22,6.23,1077250.0,6.22,6.24,6.22,6.23,1077250.0
2017-10-10 11:20:00,6.23,6.26,6.23,6.26,859700.0,6.23,6.26,6.23,6.26,859700.0
2017-10-10 11:25:00,6.26,6.27,6.25,6.27,727000.0,6.26,6.27,6.25,6.27,727000.0
2017-10-10 11:30:00,6.27,6.27,6.26,6.26,603950.0,6.27,6.27,6.26,6.26,603950.0
2017-10-10 11:35:00,6.26,6.27,6.24,6.25,708900.0,6.26,6.27,6.24,6.25,708900.0
2017-10-10 11:40:00,6.24,6.25,6.24,6.24,147500.0,6.24,6.25,6.24,6.24,147500.0
2017-10-10 11:45:00,6.24,6.26,6.24,6.25,488200.0,6.24,6.26,6.24,6.25,488200.0
2017-10-10 11:50:00,6.25,6.26,6.24,6.24,340550.0,6.25,6.26,6.24,6.24,340550.0
2017-10-10 11:55:00,6.25,6.25,6.23,6.24,289150.0,6.25,6.25,6.23,6.24,289150.0
2017-10-10 12:00:00,6.24,6.24,6.24,6.24,53250.0,6.24,6.24,6.24,6.24,53250.0
2017-10-10 12:05:00,6.24,6.24,6.23,6.23,336250.0,6.24,6.24,6.23,6.23,336250.0
2017-10-10 12:10:00,6.23,6.24,6.23,6.24,60000.0,6.23,6.24,6.23,6.24,60000.0
2017-10-10 12:15:00,6.24,6.24,6.23,6.23,232050.0,6.24,6.24,6.23,6.23,232050.0
2017-10-10 12:20:00,6.23,6.23,6.21,6.22,345000.0,6.23,6.23,6.21,6.22,345000.0
2017-10-10 12:25:00,6.22,6.22,6.2,6.22,952750.0,6.22,6.22,6.2,6.22,952750.0
2017-10-10 12:30:00,6.22,6.22,6.22,6.22,415000.0,6.22,6.22,6.22,6.22,415000.0
2017-10-10 12:35:00,6.22,6.23,6.22,6.22,403900.0,6.22,6.23,6.22,6.22,403900.0
2017-10-10 12:40:00,6.22,6.23,6.22,6.23,165700.0,6.22,6.23,6.22,6.23,165700.0
2017-10-10 12:45:00,6.23,6.23,6.21,6.21,458250.0,6.23,6.23,6.21,6.21,458250.0
2017-10-10 12:50:00,6.21,6.21,6.2,6.2,553050.0,6.21,6.21,6.2,6.2,553050.0
2017-10-10 12:55:00,6.2,6.2,6.19,6.2,612450.0,6.2,6.2,6.19,6.2,612450.0
2017-10-10 13:00:00,6.2,6.2,6.2,6.2,190000.0,6.2,6.2,6.2,6.2,190000.0
2017-10-10 13:05:00,6.2,6.2,6.19,6.19,395000.0,6.2,6.2,6.19,6.19,395000.0
2017-10-10 13:10:00,6.2,6.2,6.19,6.2,147950.0,6.2,6.2,6.19,6.2,147950.0
2017-10-10 13:15:00,6.2,6.2,6.19,6.2,215750.0,6.2,6.2,6.19,6.2,215750.0
2017-10-10 13:20:00,6.2,6.2,6.19,6.2,159750.0,6.2,6.2,6.19,6.2,159750.0
2017-10-10 13:25:00,6.2,6.2,6.19,6.19,100000.0,6.2,6.2,6.19,6.19,100000.0
2017-10-10 13:30:00,6.19,6.19,6.18,6.18,345000.0,6.19,6.19,6.18,6.18,345000.0
2017-10-10 13:35:00,6.18,6.2,6.18,6.19,291600.0,6.18,6.2,6.18,6.19,291600.0
2017-10-10 13:40:00,6.19,6.2,6.19,6.2,88750.0,6.19,6.2,6.19,6.2,88750.0
2017-10-10 13:45:00,6.2,6.2,6.2,6.2,434700.0,6.2,6.2,6.2,6.2,434700.0
2017-10-10 13:50:00,6.2,6.21,6.19,6.2,245000.0,6.2,6.21,6.19,6.2,245000.0
2017-10-10 13:55:00,6.2,6.2,6.2,6.2,186050.0,6.2,6.2,6.2,6.2,186050.0
2017-10-10 14:00:00,6.2,6.21,6.2,6.2,241400.0,6.2,6.21,6.2,6.2,241400.0
2017-10-10 14:05:00,6.2,6.21,6.2,6.21,187850.0,6.2,6.21,6.2,6.21,187850.0
2017-10-10 14:10:00,6.21,6.21,6.2,6.2,68300.0,6.21,6.21,6.2,6.2,68300.0
2017-10-10 14:15:00,6.21,6.21,6.2,6.21,185450.0,6.21,6.21,6.2,6.21,185450.0
2017-10-10 14:20:00,6.21,6.21,6.21,6.21,344250.0,6.21,6.21,6.21,6.21,344250.0
2017-10-10 14:25:00,6.2,6.22,6.2,6.22,312100.0,6.2,6.22,6.2,6.22,312100.0
2017-10-10 14:30:00,6.22,6.22,6.21,6.22,299300.0,6.22,6.22,6.21,6.22,299300.0
2017-10-10 14:35:00,6.22,6.22,6.21,6.22,304000.0,6.22,6.22,6.21,6.22,304000.0
2017-10-10 14:40:00,6.22,6.23,6.22,6.23,221100.0,6.22,6.23,6.22,6.23,221100.0
2017-10-10 14:45:00,6.23,6.24,6.23,6.23,411850.0,6.23,6.24,6.23,6.23,411850.0
2017-10-10 14:50:00,6.23,6.23,6.22,6.23,369800.0,6.23,6.23,6.22,6.23,369800.0
2017-10-10 14:55:00,6.23,6.23,6.23,6.23,55000.0,6.23,6.23,6.23,6.23,55000.0
2017-10-10 15:00:00,6.23,6.24,6.22,6.23,396300.0,6.23,6.24,6.22,6.23,396300.0
2017-10-10 15:05:00,6.23,6.23,6.22,6.22,40000.0,6.23,6.23,6.22,6.22,40000.0
2017-10-10 15:10:00,6.22,6.23,6.22,6.22,282200.0,6.22,6.23,6.22,6.22,282200.0
2017-10-10 15:15:00,6.22,6.22,6.21,6.21,338750.0,6.22,6.22,6.21,6.21,338750.0
2017-10-10 15:20:00,6.21,6.23,6.21,6.22,444150.0,6.21,6.23,6.21,6.22,444150.0
2017-10-10 15:25:00,6.22,6.23,6.22,6.22,192550.0,6.22,6.23,6.22,6.22,192550.0
2017-10-10 15:30:00,6.23,6.24,6.23,6.23,504850.0,6.23,6.24,6.23,6.23,504850.0
2017-10-10 15:35:00,6.23,6.23,6.22,6.23,306600.0,6.23,6.23,6.22,6.23,306600.0
2017-10-10 15:40:00,6.23,6.23,6.22,6.22,635650.0,6.23,6.23,6.22,6.22,635650.0
2017-10-10 15:45:00,6.22,6.22,6.21,6.22,584700.0,6.22,6.22,6.21,6.22,584700.0
2017-10-10 15:50:00,6.22,6.22,6.21,6.21,852650.0,6.22,6.22,6.21,6.21,852650.0
2017-10-10 15:55:00,6.21,6.22,6.21,6.22,1692350.0,6.21,6.22,6.21,6.22,1692350.0
2017-10-11 09:30:00,6.15,6.18,6.11,6.15,3262300.0,6.15,6.18,6.11,6.15,3262300.0
2017-10-11 09:35:00,6.15,6.15,6.09,6.13,3233400.0,6.15,6.15,6.09,6.13,3233400.0
2017-10-11 09:40:00,6.13,6.17,6.12,6.16,1575500.0,6.13,6.17,6.12,6.16,1575500.0
2017-10-11 09:45:00,6.17,6.2,6.14,6.2,1019250.0,6.17,6.2,6.14,6.2,1019250.0
2017-10-11 09:50:00,6.2,6.2,6.18,6.19,1292650.0,6.2,6.2,6.18,6.19,1292650.0
2017-10-11 09:55:00,6.19,6.2,6.19,6.19,519900.0,6.19,6.2,6.19,6.19,519900.0
2017-10-11 10:00:00,6.19,6.2,6.18,6.19,487000.0,6.19,6.2,6.18,6.19,487000.0
2017-10-11 10:05:00,6.19,6.19,6.18,6.19,270950.0,6.19,6.19,6.18,6.19,270950.0
2017-10-11 10:10:00,6.19,6.19,6.14,6.16,1213300.0,6.19,6.19,6.14,6.16,1213300.0
2017-10-11 10:15:00,6.16,6.17,6.15,6.16,825950.0,6.16,6.17,6.15,6.16,825950.0
2017-10-11 10:20:00,6.16,6.18,6.16,6.18,603000.0,6.16,6.18,6.16,6.18,603000.0
2017-10-11 10:25:00,6.18,6.18,6.17,6.18,1035550.0,6.18,6.18,6.17,6.18,1035550.0
2017-10-11 10:30:00,6.18,6.18,6.17,6.17,532650.0,6.18,6.18,6.17,6.17,532650.0
2017-10-11 10:35:00,6.17,6.17,6.16,6.16,440000.0,6.17,6.17,6.16,6.16,440000.0
2017-10-11 10:40:00,6.16,6.16,6.14,6.14,485750.0,6.16,6.16,6.14,6.14,485750.0
2017-10-11 10:45:00,6.14,6.17,6.14,6.17,668350.0,6.14,6.17,6.14,6.17,668350.0
2017-10-11 10:50:00,6.17,6.17,6.15,6.15,209900.0,6.17,6.17,6.15,6.15,209900.0
2017-10-11 10:55:00,6.15,6.17,6.15,6.16,167850.0,6.15,6.17,6.15,6.16,167850.0
2017-10-11 11:00:00,6.16,6.18,6.16,6.18,97500.0,6.16,6.18,6.16,6.18,97500.0
2017-10-11 11:05:00,6.17,6.18,6.16,6.17,239400.0,6.17,6.18,6.16,6.17,239400.0
2017-10-11 11:10:00,6.18,6.18,6.18,6.18,114200.0,6.18,6.18,6.18,6.18,114200.0
2017-10-11 11:15:00,6.18,6.18,6.16,6.17,533700.0,6.18,6.18,6.16,6.17,533700.0
2017-10-11 11:20:00,6.17,6.18,6.17,6.17,445850.0,6.17,6.18,6.17,6.17,445850.0
2017-10-11 11:25:00,6.17,6.19,6.17,6.19,555200.0,6.17,6.19,6.17,6.19,555200.0
2017-10-11 11:30:00,6.19,6.2,6.18,6.2,866550.0,6.19,6.2,6.18,6.2,866550.0
2017-10-11 11:35:00,6.19,6.2,6.18,6.19,233750.0,6.19,6.2,6.18,6.19,233750.0
2017-10-11 11:40:00,6.19,6.2,6.18,6.2,541700.0,6.19,6.2,6.18,6.2,541700.0
2017-10-11 11:45:00,6.2,6.2,6.2,6.2,267400.0,6.2,6.2,6.2,6.2,267400.0
2017-10-11 11:50:00,6.2,6.23,6.2,6.22,1091800.0,6.2,6.23,6.2,6.22,1091800.0
2017-10-11 11:55:00,6.22,6.22,6.21,6.21,543300.0,6.22,6.22,6.21,6.21,543300.0
2017-10-11 12:00:00,6.21,6.21,6.21,6.21,107950.0,6.21,6.21,6.21,6.21,107950.0
2017-10-11 12:05:00,6.21,6.22,6.21,6.22,175750.0,6.21,6.22,6.21,6.22,175750.0
2017-10-11 12:10:00,6.21,6.23,6.21,6.23,883650.0,6.21,6.23,6.21,6.23,883650.0
2017-10-11 12:15:00,6.23,6.24,6.23,6.24,700000.0,6.23,6.24,6.23,6.24,700000.0
2017-10-11 12:20:00,6.24,6.24,6.24,6.24,543100.0,6.24,6.24,6.24,6.24,543100.0
2017-10-11 12:25:00,6.24,6.24,6.22,6.22,162000.0,6.24,6.24,6.22,6.22,162000.0
2017-10-11 12:30:00,6.22,6.22,6.21,6.21,583750.0,6.22,6.22,6.21,6.21,583750.0
2017-10-11 12:35:00,6.21,6.22,6.21,6.21,572150.0,6.21,6.22,6.21,6.21,572150.0
2017-10-11 12:40:00,6.21,6.23,6.21,6.22,326300.0,6.21,6.23,6.21,6.22,326300.0
2017-10-11 12:45:00,6.22,6.22,6.22,6.22,175000.0,6.22,6.22,6.22,6.22,175000.0
2017-10-11 12:50:00,6.22,6.22,6.22,6.22,70000.0,6.22,6.22,6.22,6.22,70000.0
2017-10-11 12:55:00,6.22,6.22,6.22,6.22,210100.0,6.22,6.22,6.22,6.22,210100.0
2017-10-11 13:00:00,6.22,6.23,6.22,6.23,190000.0,6.22,6.23,6.22,6.23,190000.0
2017-10-11 13:05:00,6.23,6.23,6.23,6.23,90000.0,6.23,6.23,6.23,6.23,90000.0
2017-10-11 13:10:00,6.23,6.23,6.23,6.23,115000.0,6.23,6.23,6.23,6.23,115000.0
2017-10-11 13:15:00,6.23,6.24,6.23,6.23,165000.0,6.23,6.24,6.23,6.23,165000.0
2017-10-11 13:20:00,6.23,6.24,6.23,6.24,246350.0,6.23,6.24,6.23,6.24,246350.0
2017-10-11 13:25:00,6.23,6.24,6.23,6.23,100000.0,6.23,6.24,6.23,6.23,100000.0
2017-10-11 13:30:00,6.23,6.24,6.23,6.24,189500.0,6.23,6.24,6.23,6.24,189500.0
2017-10-11 13:35:00,6.23,6.24,6.23,6.24,188150.0,6.23,6.24,6.23,6.24,188150.0
2017-10-11 13:40:00,6.24,6.24,6.23,6.24,80000.0,6.24,6.24,6.23,6.24,80000.0
2017-10-11 13:45:00,6.24,6.24,6.23,6.24,257050.0,6.24,6.24,6.23,6.24,257050.0
2017-10-11 13:50:00,6.24,6.24,6.23,6.23,257000.0,6.24,6.24,6.23,6.23,257000.0
2017-10-11 13:55:00,6.23,6.23,6.23,6.23,75000.0,6.23,6.23,6.23,6.23,75000.0
2017-10-11 14:00:00,6.23,6.24,6.23,6.24,201400.0,6.23,6.24,6.23,6.24,201400.0
2017-10-11 14:05:00,6.24,6.25,6.24,6.25,430500.0,6.24,6.25,6.24,6.25,430500.0
2017-10-11 14:10:00,6.25,6.25,6.23,6.24,146900.0,6.25,6.25,6.23,6.24,146900.0
2017-10-11 14:15:00,6.24,6.24,6.23,6.23,227000.0,6.24,6.24,6.23,6.23,227000.0
2017-10-11 14:20:00,6.23,6.24,6.22,6.24,149400.0,6.23,6.24,6.22,6.24,149400.0
2017-10-11 14:25:00,6.24,6.24,6.24,6.24,41000.0,6.24,6.24,6.24,6.24,41000.0
2017-10-11 14:30:00,6.24,6.24,6.23,6.23,234350.0,6.24,6.24,6.23,6.23,234350.0
2017-10-11 14:35:00,6.23,6.24,6.23,6.23,266700.0,6.23,6.24,6.23,6.23,266700.0
2017-10-11 14:40:00,6.23,6.24,6.23,6.23,228000.0,6.23,6.24,6.23,6.23,228000.0
2017-10-11 14:45:00,6.23,6.23,6.23,6.23,162350.0,6.23,6.23,6.23,6.23,162350.0
2017-10-11 14:50:00,6.23,6.24,6.23,6.24,160000.0,6.23,6.24,6.23,6.24,160000.0
2017-10-11 14:55:00,6.24,6.24,6.24,6.24,197550.0,6.24,6.24,6.24,6.24,197550.0
2017-10-11 15:00:00,6.24,6.24,6.23,6.23,271300.0,6.24,6.24,6.23,6.23,271300.0
2017-10-11 15:05:00,6.23,6.24,6.23,6.23,428500.0,6.23,6.24,6.23,6.23,428500.0
2017-10-11 15:10:00,6.23,6.24,6.23,6.24,190000.0,6.23,6.24,6.23,6.24,190000.0
2017-10-11 15:15:00,6.24,6.24,6.23,6.24,301100.0,6.24,6.24,6.23,6.24,301100.0
2017-10-11 15:20:00,6.24,6.24,6.23,6.24,150200.0,6.24,6.24,6.23,6.24,150200.0
2017-10-11 15:25:00,6.24,6.24,6.22,6.24,569850.0,6.24,6.24,6.22,6.24,569850.0
2017-10-11 15:30:00,6.23,6.23,6.23,6.23,432850.0,6.23,6.23,6.23,6.23,432850.0
2017-10-11 15:35:00,6.23,6.23,6.23,6.23,297800.0,6.23,6.23,6.23,6.23,297800.0
2017-10-11 15:40:00,6.23,6.23,6.23,6.23,615750.0,6.23,6.23,6.23,6.23,615750.0
2017-10-11 15:45:00,6.23,6.23,6.23,6.23,418400.0,6.23,6.23,6.23,6.23,418400.0
2017-10-11 15:50:00,6.23,6.24,6.23,6.24,613500.0,6.23,6.24,6.23,6.24,613500.0
2017-10-11 15:55:00,6.23,6.23,6.23,6.23,1702700.0,6.23,6.23,6.23,6.23,1702700.0
2017-10-12 09:30:00,6.18,6.22,6.18,6.21,566850.0,6.18,6.22,6.18,6.21,566850.0
2017-10-12 09:35:00,6.21,6.21,6.17,6.2,348850.0,6.21,6.21,6.17,6.2,348850.0
2017-10-12 09:40:00,6.19,6.19,6.17,6.17,320800.0,6.19,6.19,6.17,6.17,320800.0
2017-10-12 09:45:00,6.17,6.19,6.17,6.17,715700.0,6.17,6.19,6.17,6.17,715700.0
2017-10-12 09:50:00,6.17,6.19,6.16,6.18,1137350.0,6.17,6.19,6.16,6.18,1137350.0
2017-10-12 09:55:00,6.18,6.19,6.17,6.18,393050.0,6.18,6.19,6.17,6.18,393050.0
2017-10-12 10:00:00,6.18,6.19,6.17,6.18,705300.0,6.18,6.19,6.17,6.18,705300.0
2017-10-12 10:05:00,6.18,6.22,6.17,6.19,691900.0,6.18,6.22,6.17,6.19,691900.0
2017-10-12 10:10:00,6.2,6.24,6.2,6.23,256400.0,6.2,6.24,6.2,6.23,256400.0
2017-10-12 10:15:00,6.23,6.23,6.2,6.2,672150.0,6.23,6.23,6.2,6.2,672150.0
2017-10-12 10:20:00,6.21,6.21,6.2,6.21,130250.0,6.21,6.21,6.2,6.21,130250.0
2017-10-12 10:25:00,6.21,6.21,6.19,6.19,310100.0,6.21,6.21,6.19,6.19,310100.0
2017-10-12 10:30:00,6.19,6.22,6.19,6.22,205050.0,6.19,6.22,6.19,6.22,205050.0
2017-10-12 10:35:00,6.22,6.22,6.2,6.2,224400.0,6.22,6.22,6.2,6.2,224400.0
2017-10-12 10:40:00,6.2,6.21,6.2,6.21,96700.0,6.2,6.21,6.2,6.21,96700.0
2017-10-12 10:45:00,6.2,6.22,6.2,6.21,146850.0,6.2,6.22,6.2,6.21,146850.0
2017-10-12 10:50:00,6.22,6.22,6.2,6.2,273500.0,6.22,6.22,6.2,6.2,273500.0
2017-10-12 10:55:00,6.2,6.2,6.19,6.2,160000.0,6.2,6.2,6.19,6.2,160000.0
2017-10-12 11:00:00,6.2,6.21,6.2,6.21,1303100.0,6.2,6.21,6.2,6.21,1303100.0
2017-10-12 11:05:00,6.21,6.22,6.21,6.22,235000.0,6.21,6.22,6.21,6.22,235000.0
2017-10-12 11:10:00,6.21,6.23,6.21,6.22,158750.0,6.21,6.23,6.21,6.22,158750.0
2017-10-12 11:15:00,6.22,6.22,6.21,6.21,437000.0,6.22,6.22,6.21,6.21,437000.0
2017-10-12 11:20:00,6.22,6.22,6.21,6.22,275750.0,6.22,6.22,6.21,6.22,275750.0
2017-10-12 11:25:00,6.21,6.23,6.21,6.21,126250.0,6.21,6.23,6.21,6.21,126250.0
2017-10-12 11:30:00,6.22,6.23,6.22,6.23,184350.0,6.22,6.23,6.22,6.23,184350.0
2017-10-12 11:35:00,6.23,6.24,6.23,6.24,286600.0,6.23,6.24,6.23,6.24,286600.0
2017-10-12 11:40:00,6.24,6.25,6.24,6.25,514300.0,6.24,6.25,6.24,6.25,514300.0
2017-10-12 11:45:00,6.25,6.26,6.25,6.26,565700.0,6.25,6.26,6.25,6.26,565700.0
2017-10-12 11:50:00,6.26,6.27,6.26,6.27,438050.0,6.26,6.27,6.26,6.27,438050.0
2017-10-12 11:55:00,6.27,6.28,6.27,6.27,613750.0,6.27,6.28,6.27,6.27,613750.0
2017-10-12 12:00:00,6.27,6.27,6.26,6.26,392200.0,6.27,6.27,6.26,6.26,392200.0
2017-10-12 12:05:00,6.26,6.27,6.26,6.27,224000.0,6.26,6.27,6.26,6.27,224000.0
2017-10-12 12:10:00,6.27,6.28,6.27,6.27,796250.0,6.27,6.28,6.27,6.27,796250.0
2017-10-12 12:15:00,6.27,6.27,6.27,6.27,239000.0,6.27,6.27,6.27,6.27,239000.0
2017-10-12 12:20:00,6.27,6.27,6.27,6.27,219100.0,6.27,6.27,6.27,6.27,219100.0
2017-10-12 12:25:00,6.27,6.27,6.27,6.27,221350.0,6.27,6.27,6.27,6.27,221350.0
2017-10-12 12:30:00,6.27,6.27,6.26,6.26,306550.0,6.27,6.27,6.26,6.26,306550.0
2017-10-12 12:35:00,6.25,6.26,6.24,6.25,186400.0,6.25,6.26,6.24,6.25,186400.0
2017-10-12 12:40:00,6.25,6.25,6.24,6.25,73650.0,6.25,6.25,6.24,6.25,73650.0
2017-10-12 12:45:00,6.25,6.25,6.24,6.25,135000.0,6.25,6.25,6.24,6.25,135000.0
2017-10-12 12:50:00,6.25,6.26,6.25,6.26,224750.0,6.25,6.26,6.25,6.26,224750.0
2017-10-12 12:55:00,6.26,6.26,6.25,6.26,40000.0,6.26,6.26,6.25,6.26,40000.0
2017-10-12 13:00:00,6.26,6.26,6.26,6.26,85000.0,6.26,6.26,6.26,6.26,85000.0
2017-10-12 13:05:00,6.26,6.27,6.26,6.27,60150.0,6.26,6.27,6.26,6.27,60150.0
2017-10-12 13:10:00,6.27,6.28,6.27,6.28,382050.0,6.27,6.28,6.27,6.28,382050.0
2017-10-12 13:15:00,6.28,6.28,6.28,6.28,30750.0,6.28,6.28,6.28,6.28,30750.0
2017-10-12 13:20:00,6.28,6.28,6.26,6.27,334050.0,6.28,6.28,6.26,6.27,334050.0
2017-10-12 13:25:00,6.27,6.28,6.27,6.28,142500.0,6.27,6.28,6.27,6.28,142500.0
2017-10-12 13:30:00,6.27,6.28,6.27,6.27,79550.0,6.27,6.28,6.27,6.27,79550.0
2017-10-12 13:35:00,6.28,6.28,6.27,6.27,162100.0,6.28,6.28,6.27,6.27,162100.0
2017-10-12 13:40:00,6.27,6.28,6.26,6.27,150450.0,6.27,6.28,6.26,6.27,150450.0
2017-10-12 13:45:00,6.27,6.27,6.26,6.26,262850.0,6.27,6.27,6.26,6.26,262850.0
2017-10-12 13:50:00,6.26,6.26,6.26,6.26,80050.0,6.26,6.26,6.26,6.26,80050.0
2017-10-12 13:55:00,6.26,6.27,6.26,6.26,220550.0,6.26,6.27,6.26,6.26,220550.0
2017-10-12 14:00:00,6.26,6.27,6.26,6.27,93550.0,6.26,6.27,6.26,6.27,93550.0
2017-10-12 14:05:00,6.27,6.27,6.27,6.27,283500.0,6.27,6.27,6.27,6.27,283500.0
2017-10-12 14:10:00,6.27,6.27,6.27,6.27,100000.0,6.27,6.27,6.27,6.27,100000.0
2017-10-12 14:15:00,6.27,6.27,6.27,6.27,275300.0,6.27,6.27,6.27,6.27,275300.0
2017-10-12 14:20:00,6.27,6.27,6.27,6.27,125700.0,6.27,6.27,6.27,6.27,125700.0
2017-10-12 14:25:00,6.27,6.27,6.27,6.27,94000.0,6.27,6.27,6.27,6.27,94000.0
2017-10-12 14:30:00,6.27,6.27,6.27,6.27,135800.0,6.27,6.27,6.27,6.27,135800.0
2017-10-12 14:35:00,6.27,6.28,6.27,6.28,311500.0,6.27,6.28,6.27,6.28,311500.0
2017-10-12 14:40:00,6.28,6.28,6.27,6.28,118650.0,6.28,6.28,6.27,6.28,118650.0
2017-10-12 14:45:00,6.28,6.28,6.27,6.27,223500.0,6.28,6.28,6.27,6.27,223500.0
2017-10-12 14:50:00,6.27,6.28,6.27,6.28,221300.0,6.27,6.28,6.27,6.28,221300.0
2017-10-12 14:55:00,6.28,6.28,6.27,6.27,468450.0,6.28,6.28,6.27,6.27,468450.0
2017-10-12 15:00:00,6.27,6.27,6.27,6.27,206550.0,6.27,6.27,6.27,6.27,206550.0
2017-10-12 15:05:00,6.27,6.28,6.27,6.28,220950.0,6.27,6.28,6.27,6.28,220950.0
2017-10-12 15:10:00,6.28,6.28,6.27,6.27,387950.0,6.28,6.28,6.27,6.27,387950.0
2017-10-12 15:15:00,6.28,6.28,6.28,6.28,173100.0,6.28,6.28,6.28,6.28,173100.0
2017-10-12 15:20:00,6.28,6.29,6.28,6.28,271300.0,6.28,6.29,6.28,6.28,271300.0
2017-10-12 15:25:00,6.28,6.28,6.28,6.28,274100.0,6.28,6.28,6.28,6.28,274100.0
2017-10-12 15:30:00,6.28,6.28,6.28,6.28,278850.0,6.28,6.28,6.28,6.28,278850.0
2017-10-12 15:35:00,6.28,6.28,6.27,6.27,496300.0,6.28,6.28,6.27,6.27,496300.0
2017-10-12 15:40:00,6.27,6.28,6.27,6.28,865950.0,6.27,6.28,6.27,6.28,865950.0
2017-10-12 15:45:00,6.28,6.28,6.28,6.28,1136050.0,6.28,6.28,6.28,6.28,1136050.0
2017-10-12 15:50:00,6.28,6.29,6.27,6.28,1220050.0,6.28,6.29,6.27,6.28,1220050.0
2017-10-12 15:55:00,6.28,6.29,6.27,6.28,2188000.0,6.28,6.29,6.27,6.28,2188000.0
2017-10-13 09:30:00,6.24,6.28,6.24,6.27,2141300.0,6.24,6.28,6.24,6.27,2141300.0
2017-10-13 09:35:00,6.27,6.28,6.24,6.26,606950.0,6.27,6.28,6.24,6.26,606950.0
2017-10-13 09:40:00,6.26,6.28,6.26,6.27,405700.0,6.26,6.28,6.26,6.27,405700.0
2017-10-13 09:45:00,6.27,6.31,6.27,6.31,1181400.0,6.27,6.31,6.27,6.31,1181400.0
2017-10-13 09:50:00,6.31,6.33,6.3,6.33,1793050.0,6.31,6.33,6.3,6.33,1793050.0
2017-10-13 09:55:00,6.33,6.34,6.31,6.33,1004500.0,6.33,6.34,6.31,6.33,1004500.0
2017-10-13 10:00:00,6.33,6.35,6.31,6.33,2477200.0,6.33,6.35,6.31,6.33,2477200.0
2017-10-13 10:05:00,6.33,6.35,6.33,6.34,975550.0,6.33,6.35,6.33,6.34,975550.0
2017-10-13 10:10:00,6.34,6.38,6.33,6.38,1432750.0,6.34,6.38,6.33,6.38,1432750.0
2017-10-13 10:15:00,6.38,6.39,6.37,6.37,1212100.0,6.38,6.39,6.37,6.37,1212100.0
2017-10-13 10:20:00,6.37,6.39,6.36,6.38,721150.0,6.37,6.39,6.36,6.38,721150.0
2017-10-13 10:25:00,6.38,6.38,6.37,6.37,546300.0,6.38,6.38,6.37,6.37,546300.0
2017-10-13 10:30:00,6.37,6.38,6.37,6.37,452500.0,6.37,6.38,6.37,6.37,452500.0
2017-10-13 10:35:00,6.37,6.38,6.36,6.38,783000.0,6.37,6.38,6.36,6.38,783000.0
2017-10-13 10:40:00,6.38,6.4,6.38,6.4,1303400.0,6.38,6.4,6.38,6.4,1303400.0
2017-10-13 10:45:00,6.4,6.42,6.4,6.41,1586700.0,6.4,6.42,6.4,6.41,1586700.0
2017-10-13 10:50:00,6.4,6.42,6.39,6.4,1045200.0,6.4,6.42,6.39,6.4,1045200.0
2017-10-13 10:55:00,6.4,6.45,6.4,6.45,1361300.0,6.4,6.45,6.4,6.45,1361300.0
2017-10-13 11:00:00,6.44,6.45,6.4,6.44,922800.0,6.44,6.45,6.4,6.44,922800.0
2017-10-13 11:05:00,6.44,6.45,6.43,6.44,523600.0,6.44,6.45,6.43,6.44,523600.0
2017-10-13 11:10:00,6.44,6.45,6.43,6.43,460800.0,6.44,6.45,6.43,6.43,460800.0
2017-10-13 11:15:00,6.43,6.45,6.43,6.44,541800.0,6.43,6.45,6.43,6.44,541800.0
2017-10-13 11:20:00,6.44,6.44,6.43,6.44,577550.0,6.44,6.44,6.43,6.44,577550.0
2017-10-13 11:25:00,6.43,6.43,6.42,6.43,586300.0,6.43,6.43,6.42,6.43,586300.0
2017-10-13 11:30:00,6.43,6.43,6.41,6.42,491600.0,6.43,6.43,6.41,6.42,491600.0
2017-10-13 11:35:00,6.41,6.42,6.4,6.41,831600.0,6.41,6.42,6.4,6.41,831600.0
2017-10-13 11:40:00,6.4,6.41,6.39,6.4,1185150.0,6.4,6.41,6.39,6.4,1185150.0
2017-10-13 11:45:00,6.4,6.41,6.4,6.41,582450.0,6.4,6.41,6.4,6.41,582450.0
2017-10-13 11:50:00,6.41,6.41,6.39,6.4,423900.0,6.41,6.41,6.39,6.4,423900.0
2017-10-13 11:55:00,6.4,6.4,6.39,6.39,187050.0,6.4,6.4,6.39,6.39,187050.0
2017-10-13 12:00:00,6.38,6.4,6.38,6.4,504100.0,6.38,6.4,6.38,6.4,504100.0
2017-10-13 12:05:00,6.4,6.4,6.4,6.4,365400.0,6.4,6.4,6.4,6.4,365400.0
2017-10-13 12:10:00,6.4,6.42,6.4,6.42,412600.0,6.4,6.42,6.4,6.42,412600.0
2017-10-13 12:15:00,6.42,6.43,6.42,6.43,419450.0,6.42,6.43,6.42,6.43,419450.0
2017-10-13 12:20:00,6.42,6.44,6.42,6.44,471650.0,6.42,6.44,6.42,6.44,471650.0
2017-10-13 12:25:00,6.44,6.44,6.43,6.44,318150.0,6.44,6.44,6.43,6.44,318150.0
2017-10-13 12:30:00,6.43,6.44,6.42,6.43,585750.0,6.43,6.44,6.42,6.43,585750.0
2017-10-13 12:35:00,6.42,6.43,6.42,6.42,150550.0,6.42,6.43,6.42,6.42,150550.0
2017-10-13 12:40:00,6.43,6.44,6.42,6.43,484800.0,6.43,6.44,6.42,6.43,484800.0
2017-10-13 12:45:00,6.44,6.44,6.43,6.43,213400.0,6.44,6.44,6.43,6.43,213400.0
2017-10-13 12:50:00,6.43,6.44,6.43,6.43,307250.0,6.43,6.44,6.43,6.43,307250.0
2017-10-13 12:55:00,6.44,6.44,6.44,6.44,311650.0,6.44,6.44,6.44,6.44,311650.0
2017-10-13 13:00:00,6.43,6.43,6.42,6.43,182600.0,6.43,6.43,6.42,6.43,182600.0
2017-10-13 13:05:00,6.43,6.43,6.42,6.43,374450.0,6.43,6.43,6.42,6.43,374450.0
2017-10-13 13:10:00,6.43,6.43,6.43,6.43,42500.0,6.43,6.43,6.43,6.43,42500.0
2017-10-13 13:15:00,6.43,6.43,6.41,6.42,390900.0,6.43,6.43,6.41,6.42,390900.0
2017-10-13 13:20:00,6.42,6.42,6.41,6.42,167350.0,6.42,6.42,6.41,6.42,167350.0
2017-10-13 13:25:00,6.42,6.43,6.42,6.42,256250.0,6.42,6.43,6.42,6.42,256250.0
2017-10-13 13:30:00,6.42,6.42,6.41,6.41,242500.0,6.42,6.42,6.41,6.41,242500.0
2017-10-13 13:35:00,6.41,6.42,6.41,6.42,156500.0,6.41,6.42,6.41,6.42,156500.0
2017-10-13 13:40:00,6.41,6.42,6.41,6.41,205000.0,6.41,6.42,6.41,6.41,205000.0
2017-10-13 13:45:00,6.41,6.42,6.41,6.41,147300.0,6.41,6.42,6.41,6.41,147300.0
2017-10-13 13:50:00,6.41,6.41,6.4,6.4,312850.0,6.41,6.41,6.4,6.4,312850.0
2017-10-13 13:55:00,6.4,6.41,6.39,6.41,737750.0,6.4,6.41,6.39,6.41,737750.0
2017-10-13 14:00:00,6.41,6.42,6.41,6.42,394550.0,6.41,6.42,6.41,6.42,394550.0
2017-10-13 14:05:00,6.42,6.43,6.42,6.43,473050.0,6.42,6.43,6.42,6.43,473050.0
2017-10-13 14:10:00,6.43,6.45,6.43,6.45,1769850.0,6.43,6.45,6.43,6.45,1769850.0
2017-10-13 14:15:00,6.45,6.46,6.44,6.45,924100.0,6.45,6.46,6.44,6.45,924100.0
2017-10-13 14:20:00,6.45,6.47,6.45,6.47,1279050.0,6.45,6.47,6.45,6.47,1279050.0
2017-10-13 14:25:00,6.47,6.48,6.45,6.46,684550.0,6.47,6.48,6.45,6.46,684550.0
2017-10-13 14:30:00,6.46,6.48,6.46,6.48,971900.0,6.46,6.48,6.46,6.48,971900.0
2017-10-13 14:35:00,6.48,6.5,6.47,6.5,2276500.0,6.48,6.5,6.47,6.5,2276500.0
2017-10-13 14:40:00,6.5,6.51,6.5,6.5,2166300.0,6.5,6.51,6.5,6.5,2166300.0
2017-10-13 14:45:00,6.5,6.53,6.5,6.52,1586600.0,6.5,6.53,6.5,6.52,1586600.0
2017-10-13 14:50:00,6.52,6.55,6.52,6.55,1554750.0,6.52,6.55,6.52,6.55,1554750.0
2017-10-13 14:55:00,6.55,6.57,6.53,6.57,3747550.0,6.55,6.57,6.53,6.57,3747550.0
2017-10-13 15:00:00,6.57,6.57,6.56,6.56,1687750.0,6.57,6.57,6.56,6.56,1687750.0
2017-10-13 15:05:00,6.56,6.57,6.55,6.56,1483800.0,6.56,6.57,6.55,6.56,1483800.0
2017-10-13 15:10:00,6.56,6.57,6.5,6.51,2605200.0,6.56,6.57,6.5,6.51,2605200.0
2017-10-13 15:15:00,6.51,6.51,6.48,6.49,2008300.0,6.51,6.51,6.48,6.49,2008300.0
2017-10-13 15:20:00,6.48,6.49,6.48,6.49,1327000.0,6.48,6.49,6.48,6.49,1327000.0
2017-10-13 15:25:00,6.49,6.49,6.48,6.49,1369950.0,6.49,6.49,6.48,6.49,1369950.0
2017-10-13 15:30:00,6.49,6.52,6.49,6.51,2076650.0,6.49,6.52,6.49,6.51,2076650.0
2017-10-13 15:35:00,6.5,6.51,6.49,6.49,1080550.0,6.5,6.51,6.49,6.49,1080550.0
2017-10-13 15:40:00,6.5,6.5,6.49,6.5,1243550.0,6.5,6.5,6.49,6.5,1243550.0
2017-10-13 15:45:00,6.5,6.5,6.49,6.49,1793300.0,6.5,6.5,6.49,6.49,1793300.0
2017-10-13 15:50:00,6.49,6.55,6.49,6.55,4261900.0,6.49,6.55,6.49,6.55,4261900.0
2017-10-13 15:55:00,6.55,6.55,6.53,6.53,6100950.0,6.55,6.55,6.53,6.53,6100950.0
2017-10-16 09:30:00,6.55,6.58,6.53,6.54,2121500.0,6.55,6.58,6.53,6.54,2121500.0
2017-10-16 09:35:00,6.55,6.57,6.54,6.55,653850.0,6.55,6.57,6.54,6.55,653850.0
2017-10-16 09:40:00,6.55,6.59,6.54,6.59,1361450.0,6.55,6.59,6.54,6.59,1361450.0
2017-10-16 09:45:00,6.59,6.64,6.59,6.6,1724800.0,6.59,6.64,6.59,6.6,1724800.0
2017-10-16 09:50:00,6.6,6.61,6.59,6.6,1356200.0,6.6,6.61,6.59,6.6,1356200.0
2017-10-16 09:55:00,6.6,6.63,6.6,6.6,1257900.0,6.6,6.63,6.6,6.6,1257900.0
2017-10-16 10:00:00,6.6,6.64,6.6,6.61,1412650.0,6.6,6.64,6.6,6.61,1412650.0
2017-10-16 10:05:00,6.61,6.63,6.59,6.6,1577600.0,6.61,6.63,6.59,6.6,1577600.0
2017-10-16 10:10:00,6.6,6.61,6.59,6.6,1654400.0,6.6,6.61,6.59,6.6,1654400.0
2017-10-16 10:15:00,6.6,6.63,6.6,6.62,1360200.0,6.6,6.63,6.6,6.62,1360200.0
2017-10-16 10:20:00,6.62,6.62,6.57,6.6,1265950.0,6.62,6.62,6.57,6.6,1265950.0
2017-10-16 10:25:00,6.6,6.61,6.58,6.58,1095000.0,6.6,6.61,6.58,6.58,1095000.0
2017-10-16 10:30:00,6.57,6.58,6.55,6.56,1075950.0,6.57,6.58,6.55,6.56,1075950.0
2017-10-16 10:35:00,6.56,6.56,6.54,6.55,747250.0,6.56,6.56,6.54,6.55,747250.0
2017-10-16 10:40:00,6.55,6.55,6.51,6.52,4313900.0,6.55,6.55,6.51,6.52,4313900.0
2017-10-16 10:45:00,6.53,6.53,6.52,6.53,695050.0,6.53,6.53,6.52,6.53,695050.0
2017-10-16 10:50:00,6.53,6.53,6.51,6.51,1068750.0,6.53,6.53,6.51,6.51,1068750.0
2017-10-16 10:55:00,6.51,6.53,6.51,6.51,789250.0,6.51,6.53,6.51,6.51,789250.0
2017-10-16 11:00:00,6.52,6.53,6.51,6.52,1005750.0,6.52,6.53,6.51,6.52,1005750.0
2017-10-16 11:05:00,6.52,6.53,6.51,6.53,734700.0,6.52,6.53,6.51,6.53,734700.0
2017-10-16 11:10:00,6.53,6.54,6.51,6.51,1230450.0,6.53,6.54,6.51,6.51,1230450.0
2017-10-16 11:15:00,6.51,6.53,6.5,6.52,745700.0,6.51,6.53,6.5,6.52,745700.0
2017-10-16 11:20:00,6.51,6.51,6.5,6.5,490000.0,6.51,6.51,6.5,6.5,490000.0
2017-10-16 11:25:00,6.5,6.5,6.48,6.48,1181600.0,6.5,6.5,6.48,6.48,1181600.0
2017-10-16 11:30:00,6.48,6.49,6.48,6.48,925750.0,6.48,6.49,6.48,6.48,925750.0
2017-10-16 11:35:00,6.48,6.49,6.48,6.49,886600.0,6.48,6.49,6.48,6.49,886600.0
2017-10-16 11:40:00,6.49,6.51,6.49,6.51,809750.0,6.49,6.51,6.49,6.51,809750.0
2017-10-16 11:45:00,6.51,6.51,6.5,6.5,539250.0,6.51,6.51,6.5,6.5,539250.0
2017-10-16 11:50:00,6.5,6.5,6.48,6.48,670600.0,6.5,6.5,6.48,6.48,670600.0
2017-10-16 11:55:00,6.48,6.48,6.47,6.48,902650.0,6.48,6.48,6.47,6.48,902650.0
2017-10-16 12:00:00,6.48,6.49,6.47,6.48,410500.0,6.48,6.49,6.47,6.48,410500.0
2017-10-16 12:05:00,6.49,6.5,6.48,6.5,227600.0,6.49,6.5,6.48,6.5,227600.0
2017-10-16 12:10:00,6.5,6.51,6.49,6.51,968300.0,6.5,6.51,6.49,6.51,968300.0
2017-10-16 12:15:00,6.51,6.51,6.5,6.5,297450.0,6.51,6.51,6.5,6.5,297450.0
2017-10-16 12:20:00,6.5,6.52,6.5,6.52,310100.0,6.5,6.52,6.5,6.52,310100.0
2017-10-16 12:25:00,6.52,6.52,6.5,6.51,307500.0,6.52,6.52,6.5,6.51,307500.0
2017-10-16 12:30:00,6.51,6.52,6.51,6.51,75650.0,6.51,6.52,6.51,6.51,75650.0
2017-10-16 12:35:00,6.51,6.53,6.51,6.52,407550.0,6.51,6.53,6.51,6.52,407550.0
2017-10-16 12:40:00,6.52,6.52,6.51,6.51,246250.0,6.52,6.52,6.51,6.51,246250.0
2017-10-16 12:45:00,6.51,6.51,6.49,6.49,468350.0,6.51,6.51,6.49,6.49,468350.0
2017-10-16 12:50:00,6.5,6.5,6.48,6.49,699000.0,6.5,6.5,6.48,6.49,699000.0
2017-10-16 12:55:00,6.49,6.49,6.46,6.48,627350.0,6.49,6.49,6.46,6.48,627350.0
2017-10-16 13:00:00,6.47,6.48,6.46,6.47,295000.0,6.47,6.48,6.46,6.47,295000.0
2017-10-16 13:05:00,6.47,6.48,6.47,6.47,260000.0,6.47,6.48,6.47,6.47,260000.0
2017-10-16 13:10:00,6.47,6.48,6.46,6.48,411700.0,6.47,6.48,6.46,6.48,411700.0
2017-10-16 13:15:00,6.48,6.49,6.47,6.48,437500.0,6.48,6.49,6.47,6.48,437500.0
2017-10-16 13:20:00,6.48,6.48,6.47,6.48,266250.0,6.48,6.48,6.47,6.48,266250.0
2017-10-16 13:25:00,6.48,6.48,6.47,6.47,170000.0,6.48,6.48,6.47,6.47,170000.0
2017-10-16 13:30:00,6.48,6.48,6.47,6.48,345500.0,6.48,6.48,6.47,6.48,345500.0
2017-10-16 13:35:00,6.48,6.49,6.48,6.48,265000.0,6.48,6.49,6.48,6.48,265000.0
2017-10-16 13:40:00,6.48,6.48,6.47,6.47,207500.0,6.48,6.48,6.47,6.47,207500.0
2017-10-16 13:45:00,6.47,6.48,6.47,6.48,354550.0,6.47,6.48,6.47,6.48,354550.0
2017-10-16 13:50:00,6.48,6.48,6.47,6.48,233850.0,6.48,6.48,6.47,6.48,233850.0
2017-10-16 13:55:00,6.48,6.48,6.45,6.46,429300.0,6.48,6.48,6.45,6.46,429300.0
2017-10-16 14:00:00,6.45,6.45,6.44,6.44,442500.0,6.45,6.45,6.44,6.44,442500.0
2017-10-16 14:05:00,6.44,6.44,6.44,6.44,630300.0,6.44,6.44,6.44,6.44,630300.0
2017-10-16 14:10:00,6.44,6.45,6.44,6.45,782000.0,6.44,6.45,6.44,6.45,782000.0
2017-10-16 14:15:00,6.45,6.46,6.44,6.44,342450.0,6.45,6.46,6.44,6.44,342450.0
2017-10-16 14:20:00,6.44,6.45,6.43,6.44,472050.0,6.44,6.45,6.43,6.44,472050.0
2017-10-16 14:25:00,6.44,6.45,6.44,6.44,341250.0,6.44,6.45,6.44,6.44,341250.0
2017-10-16 14:30:00,6.44,6.45,6.44,6.44,447100.0,6.44,6.45,6.44,6.44,447100.0
2017-10-16 14:35:00,6.44,6.44,6.43,6.43,320150.0,6.44,6.44,6.43,6.43,320150.0
2017-10-16 14:40:00,6.43,6.44,6.43,6.44,383700.0,6.43,6.44,6.43,6.44,383700.0
2017-10-16 14:45:00,6.44,6.44,6.42,6.42,849500.0,6.44,6.44,6.42,6.42,849500.0
2017-10-16 14:50:00,6.42,6.43,6.42,6.42,550000.0,6.42,6.43,6.42,6.42,550000.0
2017-10-16 14:55:00,6.43,6.43,6.41,6.42,458700.0,6.43,6.43,6.41,6.42,458700.0
2017-10-16 15:00:00,6.42,6.44,6.42,6.44,674450.0,6.42,6.44,6.42,6.44,674450.0
2017-10-16 15:05:00,6.44,6.47,6.44,6.47,1071050.0,6.44,6.47,6.44,6.47,1071050.0
2017-10-16 15:10:00,6.47,6.47,6.45,6.45,836900.0,6.47,6.47,6.45,6.45,836900.0
2017-10-16 15:15:00,6.45,6.45,6.43,6.44,639950.0,6.45,6.45,6.43,6.44,639950.0
2017-10-16 15:20:00,6.44,6.44,6.43,6.43,666250.0,6.44,6.44,6.43,6.43,666250.0
2017-10-16 15:25:00,6.43,6.43,6.42,6.43,765700.0,6.43,6.43,6.42,6.43,765700.0
2017-10-16 15:30:00,6.43,6.43,6.42,6.42,846000.0,6.43,6.43,6.42,6.42,846000.0
2017-10-16 15:35:00,6.42,6.42,6.41,6.42,824550.0,6.42,6.42,6.41,6.42,824550.0
2017-10-16 15:40:00,6.42,6.42,6.4,6.41,1558550.0,6.42,6.42,6.4,6.41,1558550.0
2017-10-16 15:45:00,6.41,6.42,6.39,6.4,1524700.0,6.41,6.42,6.39,6.4,1524700.0
2017-10-16 15:50:00,6.4,6.4,6.39,6.39,1496800.0,6.4,6.4,6.39,6.39,1496800.0
2017-10-16 15:55:00,6.39,6.41,6.39,6.41,3037450.0,6.39,6.41,6.39,6.41,3037450.0
2017-10-17 09:30:00,6.41,6.48,6.41,6.43,837600.0,6.41,6.48,6.41,6.43,837600.0
2017-10-17 09:35:00,6.43,6.47,6.41,6.46,408900.0,6.43,6.47,6.41,6.46,408900.0
2017-10-17 09:40:00,6.46,6.49,6.46,6.46,879650.0,6.46,6.49,6.46,6.46,879650.0
2017-10-17 09:45:00,6.46,6.5,6.46,6.49,764050.0,6.46,6.5,6.46,6.49,764050.0
2017-10-17 09:50:00,6.5,6.5,6.46,6.48,200000.0,6.5,6.5,6.46,6.48,200000.0
2017-10-17 09:55:00,6.48,6.5,6.47,6.49,979200.0,6.48,6.5,6.47,6.49,979200.0
2017-10-17 10:00:00,6.5,6.52,6.5,6.51,363050.0,6.5,6.52,6.5,6.51,363050.0
2017-10-17 10:05:00,6.51,6.52,6.49,6.5,789000.0,6.51,6.52,6.49,6.5,789000.0
2017-10-17 10:10:00,6.5,6.5,6.49,6.5,299700.0,6.5,6.5,6.49,6.5,299700.0
2017-10-17 10:15:00,6.5,6.51,6.5,6.51,222100.0,6.5,6.51,6.5,6.51,222100.0
2017-10-17 10:20:00,6.51,6.52,6.5,6.51,627250.0,6.51,6.52,6.5,6.51,627250.0
2017-10-17 10:25:00,6.51,6.53,6.5,6.52,739600.0,6.51,6.53,6.5,6.52,739600.0
2017-10-17 10:30:00,6.52,6.52,6.5,6.51,1274900.0,6.52,6.52,6.5,6.51,1274900.0
2017-10-17 10:35:00,6.51,6.52,6.49,6.49,486100.0,6.51,6.52,6.49,6.49,486100.0
2017-10-17 10:40:00,6.49,6.5,6.48,6.49,436350.0,6.49,6.5,6.48,6.49,436350.0
2017-10-17 10:45:00,6.49,6.52,6.49,6.51,499850.0,6.49,6.52,6.49,6.51,499850.0
2017-10-17 10:50:00,6.51,6.52,6.5,6.51,611600.0,6.51,6.52,6.5,6.51,611600.0
2017-10-17 10:55:00,6.51,6.53,6.5,6.52,813100.0,6.51,6.53,6.5,6.52,813100.0
2017-10-17 11:00:00,6.52,6.53,6.51,6.52,599350.0,6.52,6.53,6.51,6.52,599350.0
2017-10-17 11:05:00,6.52,6.53,6.51,6.53,873250.0,6.52,6.53,6.51,6.53,873250.0
2017-10-17 11:10:00,6.53,6.53,6.51,6.51,387650.0,6.53,6.53,6.51,6.51,387650.0
2017-10-17 11:15:00,6.51,6.52,6.51,6.52,315950.0,6.51,6.52,6.51,6.52,315950.0
2017-10-17 11:20:00,6.51,6.55,6.51,6.55,379600.0,6.51,6.55,6.51,6.55,379600.0
2017-10-17 11:25:00,6.54,6.56,6.54,6.56,615600.0,6.54,6.56,6.54,6.56,615600.0
2017-10-17 11:30:00,6.56,6.57,6.55,6.56,752650.0,6.56,6.57,6.55,6.56,752650.0
2017-10-17 11:35:00,6.55,6.56,6.55,6.55,693100.0,6.55,6.56,6.55,6.55,693100.0
2017-10-17 11:40:00,6.55,6.57,6.54,6.56,901850.0,6.55,6.57,6.54,6.56,901850.0
2017-10-17 11:45:00,6.56,6.57,6.56,6.57,130300.0,6.56,6.57,6.56,6.57,130300.0
2017-10-17 11:50:00,6.57,6.57,6.56,6.57,266700.0,6.57,6.57,6.56,6.57,266700.0
2017-10-17 11:55:00,6.57,6.57,6.55,6.56,553650.0,6.57,6.57,6.55,6.56,553650.0
2017-10-17 12:00:00,6.56,6.57,6.55,6.55,748900.0,6.56,6.57,6.55,6.55,748900.0
2017-10-17 12:05:00,6.55,6.56,6.55,6.56,140000.0,6.55,6.56,6.55,6.56,140000.0
2017-10-17 12:10:00,6.55,6.56,6.55,6.56,366100.0,6.55,6.56,6.55,6.56,366100.0
2017-10-17 12:15:00,6.56,6.56,6.55,6.56,257150.0,6.56,6.56,6.55,6.56,257150.0
2017-10-17 12:20:00,6.56,6.56,6.54,6.55,270500.0,6.56,6.56,6.54,6.55,270500.0
2017-10-17 12:25:00,6.55,6.55,6.54,6.54,164350.0,6.55,6.55,6.54,6.54,164350.0
2017-10-17 12:30:00,6.54,6.55,6.54,6.55,305900.0,6.54,6.55,6.54,6.55,305900.0
2017-10-17 12:35:00,6.55,6.56,6.54,6.55,1305850.0,6.55,6.56,6.54,6.55,1305850.0
2017-10-17 12:40:00,6.55,6.56,6.55,6.55,236400.0,6.55,6.56,6.55,6.55,236400.0
2017-10-17 12:45:00,6.55,6.57,6.55,6.56,160050.0,6.55,6.57,6.55,6.56,160050.0
2017-10-17 12:50:00,6.57,6.58,6.57,6.58,540750.0,6.57,6.58,6.57,6.58,540750.0
2017-10-17 12:55:00,6.57,6.58,6.57,6.57,335050.0,6.57,6.58,6.57,6.57,335050.0
2017-10-17 13:00:00,6.57,6.57,6.55,6.55,265700.0,6.57,6.57,6.55,6.55,265700.0
2017-10-17 13:05:00,6.55,6.55,6.53,6.55,540800.0,6.55,6.55,6.53,6.55,540800.0
2017-10-17 13:10:00,6.55,6.55,6.54,6.54,109900.0,6.55,6.55,6.54,6.54,109900.0
2017-10-17 13:15:00,6.54,6.54,6.52,6.53,508750.0,6.54,6.54,6.52,6.53,508750.0
2017-10-17 13:20:00,6.52,6.53,6.52,6.53,205000.0,6.52,6.53,6.52,6.53,205000.0
2017-10-17 13:25:00,6.53,6.54,6.53,6.54,215000.0,6.53,6.54,6.53,6.54,215000.0
2017-10-17 13:30:00,6.53,6.54,6.53,6.53,257650.0,6.53,6.54,6.53,6.53,257650.0
2017-10-17 13:35:00,6.53,6.54,6.53,6.54,317250.0,6.53,6.54,6.53,6.54,317250.0
2017-10-17 13:40:00,6.54,6.55,6.54,6.54,174150.0,6.54,6.55,6.54,6.54,174150.0
2017-10-17 13:45:00,6.54,6.54,6.54,6.54,92200.0,6.54,6.54,6.54,6.54,92200.0
2017-10-17 13:50:00,6.54,6.54,6.54,6.54,147500.0,6.54,6.54,6.54,6.54,147500.0
2017-10-17 13:55:00,6.54,6.55,6.54,6.55,150000.0,6.54,6.55,6.54,6.55,150000.0
2017-10-17 14:00:00,6.55,6.55,6.54,6.54,167500.0,6.55,6.55,6.54,6.54,167500.0
2017-10-17 14:05:00,6.54,6.54,6.53,6.53,157500.0,6.54,6.54,6.53,6.53,157500.0
2017-10-17 14:10:00,6.53,6.54,6.53,6.54,230900.0,6.53,6.54,6.53,6.54,230900.0
2017-10-17 14:15:00,6.55,6.55,6.55,6.55,293150.0,6.55,6.55,6.55,6.55,293150.0
2017-10-17 14:20:00,6.55,6.55,6.54,6.54,336850.0,6.55,6.55,6.54,6.54,336850.0
2017-10-17 14:25:00,6.54,6.55,6.54,6.55,341550.0,6.54,6.55,6.54,6.55,341550.0
2017-10-17 14:30:00,6.54,6.55,6.54,6.54,106000.0,6.54,6.55,6.54,6.54,106000.0
2017-10-17 14:35:00,6.54,6.54,6.53,6.54,272000.0,6.54,6.54,6.53,6.54,272000.0
2017-10-17 14:40:00,6.55,6.55,6.54,6.55,270600.0,6.55,6.55,6.54,6.55,270600.0
2017-10-17 14:45:00,6.55,6.55,6.54,6.54,198000.0,6.55,6.55,6.54,6.54,198000.0
2017-10-17 14:50:00,6.55,6.55,6.55,6.55,237600.0,6.55,6.55,6.55,6.55,237600.0
2017-10-17 14:55:00,6.55,6.56,6.55,6.56,606450.0,6.55,6.56,6.55,6.56,606450.0
2017-10-17 15:00:00,6.56,6.57,6.55,6.56,410000.0,6.56,6.57,6.55,6.56,410000.0
2017-10-17 15:05:00,6.56,6.56,6.56,6.56,767500.0,6.56,6.56,6.56,6.56,767500.0
2017-10-17 15:10:00,6.56,6.56,6.55,6.55,378200.0,6.56,6.56,6.55,6.55,378200.0
2017-10-17 15:15:00,6.56,6.56,6.55,6.56,468800.0,6.56,6.56,6.55,6.56,468800.0
2017-10-17 15:20:00,6.56,6.57,6.56,6.57,652850.0,6.56,6.57,6.56,6.57,652850.0
2017-10-17 15:25:00,6.57,6.57,6.56,6.56,359750.0,6.57,6.57,6.56,6.56,359750.0
2017-10-17 15:30:00,6.56,6.58,6.56,6.58,1020400.0,6.56,6.58,6.56,6.58,1020400.0
2017-10-17 15:35:00,6.58,6.58,6.58,6.58,223750.0,6.58,6.58,6.58,6.58,223750.0
2017-10-17 15:40:00,6.58,6.58,6.57,6.57,815100.0,6.58,6.58,6.57,6.57,815100.0
2017-10-17 15:45:00,6.58,6.59,6.58,6.58,1342650.0,6.58,6.59,6.58,6.58,1342650.0
2017-10-17 15:50:00,6.58,6.59,6.58,6.59,1656550.0,6.58,6.59,6.58,6.59,1656550.0
2017-10-17 15:55:00,6.59,6.59,6.58,6.59,2418050.0,6.59,6.59,6.58,6.59,2418050.0
2017-10-18 09:30:00,6.4,6.49,6.37,6.49,3553400.0,6.4,6.49,6.37,6.49,3553400.0
2017-10-18 09:35:00,6.5,6.51,6.43,6.44,2461850.0,6.5,6.51,6.43,6.44,2461850.0
2017-10-18 09:40:00,6.43,6.46,6.42,6.43,1985400.0,6.43,6.46,6.42,6.43,1985400.0
2017-10-18 09:45:00,6.43,6.43,6.38,6.39,2284500.0,6.43,6.43,6.38,6.39,2284500.0
2017-10-18 09:50:00,6.39,6.44,6.38,6.44,1798400.0,6.39,6.44,6.38,6.44,1798400.0
2017-10-18 09:55:00,6.43,6.46,6.42,6.44,2627700.0,6.43,6.46,6.42,6.44,2627700.0
2017-10-18 10:00:00,6.44,6.5,6.44,6.46,2284550.0,6.44,6.5,6.44,6.46,2284550.0
2017-10-18 10:05:00,6.47,6.47,6.44,6.44,1022950.0,6.47,6.47,6.44,6.44,1022950.0
2017-10-18 10:10:00,6.44,6.44,6.41,6.41,889300.0,6.44,6.44,6.41,6.41,889300.0
2017-10-18 10:15:00,6.42,6.43,6.41,6.42,1137500.0,6.42,6.43,6.41,6.42,1137500.0
2017-10-18 10:20:00,6.42,6.44,6.41,6.44,708150.0,6.42,6.44,6.41,6.44,708150.0
2017-10-18 10:25:00,6.44,6.45,6.42,6.44,510000.0,6.44,6.45,6.42,6.44,510000.0
2017-10-18 10:30:00,6.44,6.45,6.43,6.44,1163900.0,6.44,6.45,6.43,6.44,1163900.0
2017-10-18 10:35:00,6.44,6.45,6.42,6.44,796150.0,6.44,6.45,6.42,6.44,796150.0
2017-10-18 10:40:00,6.44,6.44,6.42,6.42,1167500.0,6.44,6.44,6.42,6.42,1167500.0
2017-10-18 10:45:00,6.42,6.43,6.41,6.43,405900.0,6.42,6.43,6.41,6.43,405900.0
2017-10-18 10:50:00,6.42,6.43,6.41,6.43,626900.0,6.42,6.43,6.41,6.43,626900.0
2017-10-18 10:55:00,6.43,6.45,6.43,6.45,501550.0,6.43,6.45,6.43,6.45,501550.0
2017-10-18 11:00:00,6.44,6.45,6.43,6.43,360300.0,6.44,6.45,6.43,6.43,360300.0
2017-10-18 11:05:00,6.43,6.45,6.43,6.45,280950.0,6.43,6.45,6.43,6.45,280950.0
2017-10-18 11:10:00,6.45,6.47,6.44,6.46,862500.0,6.45,6.47,6.44,6.46,862500.0
2017-10-18 11:15:00,6.46,6.47,6.45,6.45,477950.0,6.46,6.47,6.45,6.45,477950.0
2017-10-18 11:20:00,6.45,6.46,6.44,6.45,307650.0,6.45,6.46,6.44,6.45,307650.0
2017-10-18 11:25:00,6.45,6.46,6.44,6.45,431300.0,6.45,6.46,6.44,6.45,431300.0
2017-10-18 11:30:00,6.45,6.45,6.43,6.44,625200.0,6.45,6.45,6.43,6.44,625200.0
2017-10-18 11:35:00,6.44,6.45,6.42,6.42,471850.0,6.44,6.45,6.42,6.42,471850.0
2017-10-18 11:40:00,6.43,6.43,6.42,6.43,217350.0,6.43,6.43,6.42,6.43,217350.0
2017-10-18 11:45:00,6.43,6.43,6.42,6.43,1061300.0,6.43,6.43,6.42,6.43,1061300.0
2017-10-18 11:50:00,6.43,6.43,6.43,6.43,262300.0,6.43,6.43,6.43,6.43,262300.0
2017-10-18 11:55:00,6.43,6.44,6.42,6.43,426750.0,6.43,6.44,6.42,6.43,426750.0
2017-10-18 12:00:00,6.43,6.45,6.42,6.43,543300.0,6.43,6.45,6.42,6.43,543300.0
2017-10-18 12:05:00,6.44,6.44,6.43,6.43,220000.0,6.44,6.44,6.43,6.43,220000.0
2017-10-18 12:10:00,6.43,6.44,6.43,6.43,95000.0,6.43,6.44,6.43,6.43,95000.0
2017-10-18 12:15:00,6.43,6.43,6.43,6.43,199100.0,6.43,6.43,6.43,6.43,199100.0
2017-10-18 12:20:00,6.43,6.44,6.43,6.44,356050.0,6.43,6.44,6.43,6.44,356050.0
2017-10-18 12:25:00,6.43,6.44,6.43,6.43,1291300.0,6.43,6.44,6.43,6.43,1291300.0
2017-10-18 12:30:00,6.43,6.43,6.43,6.43,956850.0,6.43,6.43,6.43,6.43,956850.0
2017-10-18 12:35:00,6.43,6.43,6.41,6.41,678250.0,6.43,6.43,6.41,6.41,678250.0
2017-10-18 12:40:00,6.41,6.41,6.4,6.4,1142500.0,6.41,6.41,6.4,6.4,1142500.0
2017-10-18 12:45:00,6.4,6.41,6.4,6.4,381700.0,6.4,6.41,6.4,6.4,381700.0
2017-10-18 12:50:00,6.4,6.41,6.4,6.41,310150.0,6.4,6.41,6.4,6.41,310150.0
2017-10-18 12:55:00,6.41,6.41,6.4,6.4,257250.0,6.41,6.41,6.4,6.4,257250.0
2017-10-18 13:00:00,6.4,6.41,6.39,6.39,531100.0,6.4,6.41,6.39,6.39,531100.0
2017-10-18 13:05:00,6.39,6.4,6.39,6.39,377000.0,6.39,6.4,6.39,6.39,377000.0
2017-10-18 13:10:00,6.39,6.39,6.38,6.39,422500.0,6.39,6.39,6.38,6.39,422500.0
2017-10-18 13:15:00,6.39,6.4,6.39,6.4,351650.0,6.39,6.4,6.39,6.4,351650.0
2017-10-18 13:20:00,6.4,6.4,6.4,6.4,319900.0,6.4,6.4,6.4,6.4,319900.0
2017-10-18 13:25:00,6.41,6.41,6.4,6.41,507600.0,6.41,6.41,6.4,6.41,507600.0
2017-10-18 13:30:00,6.41,6.41,6.4,6.4,240750.0,6.41,6.41,6.4,6.4,240750.0
2017-10-18 13:35:00,6.4,6.4,6.39,6.39,284150.0,6.4,6.4,6.39,6.39,284150.0
2017-10-18 13:40:00,6.39,6.4,6.39,6.39,181250.0,6.39,6.4,6.39,6.39,181250.0
2017-10-18 13:45:00,6.4,6.41,6.4,6.41,250650.0,6.4,6.41,6.4,6.41,250650.0
2017-10-18 13:50:00,6.41,6.41,6.41,6.41,462500.0,6.41,6.41,6.41,6.41,462500.0
2017-10-18 13:55:00,6.41,6.41,6.41,6.41,235000.0,6.41,6.41,6.41,6.41,235000.0
2017-10-18 14:00:00,6.41,6.42,6.41,6.42,402400.0,6.41,6.42,6.41,6.42,402400.0
2017-10-18 14:05:00,6.42,6.42,6.41,6.41,550500.0,6.42,6.42,6.41,6.41,550500.0
2017-10-18 14:10:00,6.41,6.43,6.41,6.42,232900.0,6.41,6.43,6.41,6.42,232900.0
2017-10-18 14:15:00,6.42,6.42,6.41,6.42,285750.0,6.42,6.42,6.41,6.42,285750.0
2017-10-18 14:20:00,6.41,6.42,6.41,6.42,290400.0,6.41,6.42,6.41,6.42,290400.0
2017-10-18 14:25:00,6.42,6.43,6.42,6.42,284750.0,6.42,6.43,6.42,6.42,284750.0
2017-10-18 14:30:00,6.42,6.43,6.42,6.42,150000.0,6.42,6.43,6.42,6.42,150000.0
2017-10-18 14:35:00,6.42,6.42,6.42,6.42,289650.0,6.42,6.42,6.42,6.42,289650.0
2017-10-18 14:40:00,6.42,6.42,6.41,6.41,232000.0,6.42,6.42,6.41,6.41,232000.0
2017-10-18 14:45:00,6.42,6.43,6.42,6.42,272600.0,6.42,6.43,6.42,6.42,272600.0
2017-10-18 14:50:00,6.42,6.43,6.42,6.42,110000.0,6.42,6.43,6.42,6.42,110000.0
2017-10-18 14:55:00,6.42,6.42,6.42,6.42,320950.0,6.42,6.42,6.42,6.42,320950.0
2017-10-18 15:00:00,6.42,6.42,6.4,6.4,460500.0,6.42,6.42,6.4,6.4,460500.0
2017-10-18 15:05:00,6.4,6.41,6.4,6.4,530200.0,6.4,6.41,6.4,6.4,530200.0
2017-10-18 15:10:00,6.4,6.4,6.39,6.4,754350.0,6.4,6.4,6.39,6.4,754350.0
2017-10-18 15:15:00,6.4,6.4,6.39,6.4,305000.0,6.4,6.4,6.39,6.4,305000.0
2017-10-18 15:20:00,6.4,6.4,6.39,6.39,473450.0,6.4,6.4,6.39,6.39,473450.0
2017-10-18 15:25:00,6.39,6.39,6.38,6.39,435250.0,6.39,6.39,6.38,6.39,435250.0
2017-10-18 15:30:00,6.39,6.39,6.38,6.39,592100.0,6.39,6.39,6.38,6.39,592100.0
2017-10-18 15:35:00,6.39,6.39,6.38,6.39,320000.0,6.39,6.39,6.38,6.39,320000.0
2017-10-18 15:40:00,6.39,6.39,6.38,6.38,1089150.0,6.39,6.39,6.38,6.38,1089150.0
2017-10-18 15:45:00,6.38,6.38,6.38,6.38,1350650.0,6.38,6.38,6.38,6.38,1350650.0
2017-10-18 15:50:00,6.38,6.38,6.36,6.36,2268750.0,6.38,6.38,6.36,6.36,2268750.0
2017-10-18 15:55:00,6.37,6.37,6.36,6.37,2412700.0,6.37,6.37,6.36,6.37,2412700.0
2017-10-19 09:30:00,6.32,6.4,6.31,6.39,2140450.0,6.32,6.4,6.31,6.39,2140450.0
2017-10-19 09:35:00,6.4,6.44,6.39,6.42,1759150.0,6.4,6.44,6.39,6.42,1759150.0
2017-10-19 09:40:00,6.41,6.42,6.39,6.39,645450.0,6.41,6.42,6.39,6.39,645450.0
2017-10-19 09:45:00,6.39,6.43,6.39,6.43,805250.0,6.39,6.43,6.39,6.43,805250.0
2017-10-19 09:50:00,6.43,6.43,6.41,6.41,606200.0,6.43,6.43,6.41,6.41,606200.0
2017-10-19 09:55:00,6.41,6.42,6.4,6.41,871200.0,6.41,6.42,6.4,6.41,871200.0
2017-10-19 10:00:00,6.41,6.42,6.4,6.42,197350.0,6.41,6.42,6.4,6.42,197350.0
2017-10-19 10:05:00,6.42,6.43,6.41,6.41,395700.0,6.42,6.43,6.41,6.41,395700.0
2017-10-19 10:10:00,6.42,6.43,6.41,6.41,809350.0,6.42,6.43,6.41,6.41,809350.0
2017-10-19 10:15:00,6.41,6.42,6.4,6.41,460750.0,6.41,6.42,6.4,6.41,460750.0
2017-10-19 10:20:00,6.41,6.41,6.39,6.4,617600.0,6.41,6.41,6.39,6.4,617600.0
2017-10-19 10:25:00,6.4,6.42,6.4,6.41,338700.0,6.4,6.42,6.4,6.41,338700.0
2017-10-19 10:30:00,6.42,6.42,6.4,6.41,451400.0,6.42,6.42,6.4,6.41,451400.0
2017-10-19 10:35:00,6.41,6.41,6.4,6.41,167100.0,6.41,6.41,6.4,6.41,167100.0
2017-10-19 10:40:00,6.41,6.43,6.41,6.42,487400.0,6.41,6.43,6.41,6.42,487400.0
2017-10-19 10:45:00,6.42,6.43,6.41,6.41,446650.0,6.42,6.43,6.41,6.41,446650.0
2017-10-19 10:50:00,6.41,6.43,6.41,6.42,243100.0,6.41,6.43,6.41,6.42,243100.0
2017-10-19 10:55:00,6.42,6.42,6.41,6.42,198050.0,6.42,6.42,6.41,6.42,198050.0
2017-10-19 11:00:00,6.42,6.43,6.42,6.42,205300.0,6.42,6.43,6.42,6.42,205300.0
2017-10-19 11:05:00,6.42,6.43,6.42,6.42,442550.0,6.42,6.43,6.42,6.42,442550.0
2017-10-19 11:10:00,6.42,6.42,6.41,6.41,545650.0,6.42,6.42,6.41,6.41,545650.0
2017-10-19 11:15:00,6.41,6.42,6.41,6.42,319300.0,6.41,6.42,6.41,6.42,319300.0
2017-10-19 11:20:00,6.42,6.42,6.41,6.42,1109650.0,6.42,6.42,6.41,6.42,1109650.0
2017-10-19 11:25:00,6.42,6.42,6.42,6.42,427750.0,6.42,6.42,6.42,6.42,427750.0
2017-10-19 11:30:00,6.42,6.42,6.41,6.41,150000.0,6.42,6.42,6.41,6.41,150000.0
2017-10-19 11:35:00,6.41,6.42,6.41,6.42,178550.0,6.41,6.42,6.41,6.42,178550.0
2017-10-19 11:40:00,6.42,6.42,6.41,6.41,60000.0,6.42,6.42,6.41,6.41,60000.0
2017-10-19 11:45:00,6.42,6.42,6.41,6.41,214300.0,6.42,6.42,6.41,6.41,214300.0
2017-10-19 11:50:00,6.41,6.42,6.41,6.42,119900.0,6.41,6.42,6.41,6.42,119900.0
2017-10-19 11:55:00,6.42,6.42,6.41,6.42,120000.0,6.42,6.42,6.41,6.42,120000.0
2017-10-19 12:00:00,6.42,6.42,6.4,6.4,619550.0,6.42,6.42,6.4,6.4,619550.0
2017-10-19 12:05:00,6.4,6.4,6.4,6.4,398650.0,6.4,6.4,6.4,6.4,398650.0
2017-10-19 12:10:00,6.4,6.41,6.4,6.41,181650.0,6.4,6.41,6.4,6.41,181650.0
2017-10-19 12:15:00,6.41,6.41,6.4,6.41,149900.0,6.41,6.41,6.4,6.41,149900.0
2017-10-19 12:20:00,6.41,6.41,6.4,6.41,259500.0,6.41,6.41,6.4,6.41,259500.0
2017-10-19 12:25:00,6.41,6.42,6.41,6.42,85000.0,6.41,6.42,6.41,6.42,85000.0
2017-10-19 12:30:00,6.41,6.42,6.41,6.42,157050.0,6.41,6.42,6.41,6.42,157050.0
2017-10-19 12:35:00,6.42,6.42,6.42,6.42,119300.0,6.42,6.42,6.42,6.42,119300.0
2017-10-19 12:40:00,6.41,6.42,6.41,6.42,130000.0,6.41,6.42,6.41,6.42,130000.0
2017-10-19 12:45:00,6.41,6.42,6.41,6.42,209350.0,6.41,6.42,6.41,6.42,209350.0
2017-10-19 12:50:00,6.42,6.43,6.42,6.43,1050250.0,6.42,6.43,6.42,6.43,1050250.0
2017-10-19 12:55:00,6.43,6.43,6.42,6.43,430000.0,6.43,6.43,6.42,6.43,430000.0
2017-10-19 13:00:00,6.43,6.43,6.42,6.43,125250.0,6.43,6.43,6.42,6.43,125250.0
2017-10-19 13:05:00,6.43,6.43,6.43,6.43,128200.0,6.43,6.43,6.43,6.43,128200.0
2017-10-19 13:10:00,6.43,6.45,6.43,6.44,278450.0,6.43,6.45,6.43,6.44,278450.0
2017-10-19 13:15:00,6.45,6.46,6.44,6.45,458350.0,6.45,6.46,6.44,6.45,458350.0
2017-10-19 13:20:00,6.45,6.45,6.44,6.44,239200.0,6.45,6.45,6.44,6.44,239200.0
2017-10-19 13:25:00,6.44,6.45,6.44,6.45,70000.0,6.44,6.45,6.44,6.45,70000.0
2017-10-19 13:30:00,6.45,6.46,6.45,6.45,75000.0,6.45,6.46,6.45,6.45,75000.0
2017-10-19 13:35:00,6.45,6.47,6.45,6.46,378900.0,6.45,6.47,6.45,6.46,378900.0
2017-10-19 13:40:00,6.47,6.48,6.46,6.47,819050.0,6.47,6.48,6.46,6.47,819050.0
2017-10-19 13:45:00,6.47,6.48,6.47,6.48,416550.0,6.47,6.48,6.47,6.48,416550.0
2017-10-19 13:50:00,6.47,6.48,6.47,6.47,255500.0,6.47,6.48,6.47,6.47,255500.0
2017-10-19 13:55:00,6.48,6.48,6.47,6.47,317150.0,6.48,6.48,6.47,6.47,317150.0
2017-10-19 14:00:00,6.47,6.48,6.47,6.48,120000.0,6.47,6.48,6.47,6.48,120000.0
2017-10-19 14:05:00,6.48,6.49,6.48,6.48,327800.0,6.48,6.49,6.48,6.48,327800.0
2017-10-19 14:10:00,6.48,6.48,6.47,6.47,349650.0,6.48,6.48,6.47,6.47,349650.0
2017-10-19 14:15:00,6.47,6.48,6.47,6.47,319800.0,6.47,6.48,6.47,6.47,319800.0
2017-10-19 14:20:00,6.47,6.48,6.47,6.47,377200.0,6.47,6.48,6.47,6.47,377200.0
2017-10-19 14:25:00,6.47,6.48,6.47,6.48,112400.0,6.47,6.48,6.47,6.48,112400.0
2017-10-19 14:30:00,6.48,6.49,6.48,6.49,479050.0,6.48,6.49,6.48,6.49,479050.0
2017-10-19 14:35:00,6.49,6.51,6.49,6.5,420150.0,6.49,6.51,6.49,6.5,420150.0
2017-10-19 14:40:00,6.51,6.51,6.49,6.51,626300.0,6.51,6.51,6.49,6.51,626300.0
2017-10-19 14:45:00,6.51,6.52,6.51,6.51,429450.0,6.51,6.52,6.51,6.51,429450.0
2017-10-19 14:50:00,6.51,6.52,6.5,6.51,560600.0,6.51,6.52,6.5,6.51,560600.0
2017-10-19 14:55:00,6.51,6.52,6.51,6.51,167650.0,6.51,6.52,6.51,6.51,167650.0
2017-10-19 15:00:00,6.51,6.51,6.5,6.5,244550.0,6.51,6.51,6.5,6.5,244550.0
2017-10-19 15:05:00,6.5,6.5,6.5,6.5,235050.0,6.5,6.5,6.5,6.5,235050.0
2017-10-19 15:10:00,6.5,6.51,6.5,6.5,432900.0,6.5,6.51,6.5,6.5,432900.0
2017-10-19 15:15:00,6.5,6.5,6.49,6.49,424600.0,6.5,6.5,6.49,6.49,424600.0
2017-10-19 15:20:00,6.49,6.49,6.49,6.49,308000.0,6.49,6.49,6.49,6.49,308000.0
2017-10-19 15:25:00,6.49,6.5,6.49,6.5,272750.0,6.49,6.5,6.49,6.5,272750.0
2017-10-19 15:30:00,6.5,6.5,6.5,6.5,342100.0,6.5,6.5,6.5,6.5,342100.0
2017-10-19 15:35:00,6.5,6.51,6.5,6.5,547200.0,6.5,6.51,6.5,6.5,547200.0
2017-10-19 15:40:00,6.5,6.5,6.49,6.49,277600.0,6.5,6.5,6.49,6.49,277600.0
2017-10-19 15:45:00,6.49,6.5,6.49,6.5,647150.0,6.49,6.5,6.49,6.5,647150.0
2017-10-19 15:50:00,6.5,6.5,6.5,6.5,811150.0,6.5,6.5,6.5,6.5,811150.0
2017-10-19 15:55:00,6.5,6.51,6.5,6.51,2357350.0,6.5,6.51,6.5,6.51,2357350.0
2017-10-20 09:30:00,6.5,6.5,6.45,6.46,1753200.0,6.5,6.5,6.45,6.46,1753200.0
2017-10-20 09:35:00,6.46,6.48,6.46,6.47,434750.0,6.46,6.48,6.46,6.47,434750.0
2017-10-20 09:40:00,6.47,6.49,6.46,6.49,460650.0,6.47,6.49,6.46,6.49,460650.0
2017-10-20 09:45:00,6.49,6.49,6.45,6.46,675200.0,6.49,6.49,6.45,6.46,675200.0
2017-10-20 09:50:00,6.46,6.47,6.44,6.47,575850.0,6.46,6.47,6.44,6.47,575850.0
2017-10-20 09:55:00,6.47,6.47,6.46,6.46,892350.0,6.47,6.47,6.46,6.46,892350.0
2017-10-20 10:00:00,6.46,6.47,6.45,6.46,378000.0,6.46,6.47,6.45,6.46,378000.0
2017-10-20 10:05:00,6.46,6.46,6.42,6.42,1110200.0,6.46,6.46,6.42,6.42,1110200.0
2017-10-20 10:10:00,6.42,6.44,6.42,6.44,773250.0,6.42,6.44,6.42,6.44,773250.0
2017-10-20 10:15:00,6.44,6.44,6.42,6.43,625900.0,6.44,6.44,6.42,6.43,625900.0
2017-10-20 10:20:00,6.43,6.44,6.43,6.44,622200.0,6.43,6.44,6.43,6.44,622200.0
2017-10-20 10:25:00,6.43,6.43,6.42,6.42,449900.0,6.43,6.43,6.42,6.42,449900.0
2017-10-20 10:30:00,6.42,6.42,6.39,6.39,672050.0,6.42,6.42,6.39,6.39,672050.0
2017-10-20 10:35:00,6.39,6.41,6.39,6.4,616500.0,6.39,6.41,6.39,6.4,616500.0
2017-10-20 10:40:00,6.4,6.41,6.4,6.4,532000.0,6.4,6.41,6.4,6.4,532000.0
2017-10-20 10:45:00,6.4,6.41,6.4,6.41,380750.0,6.4,6.41,6.4,6.41,380750.0
2017-10-20 10:50:00,6.41,6.42,6.41,6.42,619500.0,6.41,6.42,6.41,6.42,619500.0
2017-10-20 10:55:00,6.42,6.43,6.42,6.42,514500.0,6.42,6.43,6.42,6.42,514500.0
2017-10-20 11:00:00,6.42,6.42,6.41,6.42,616250.0,6.42,6.42,6.41,6.42,616250.0
2017-10-20 11:05:00,6.42,6.42,6.41,6.42,230150.0,6.42,6.42,6.41,6.42,230150.0
2017-10-20 11:10:00,6.42,6.44,6.42,6.43,200750.0,6.42,6.44,6.42,6.43,200750.0
2017-10-20 11:15:00,6.43,6.46,6.43,6.46,740450.0,6.43,6.46,6.43,6.46,740450.0
2017-10-20 11:20:00,6.45,6.47,6.45,6.46,604100.0,6.45,6.47,6.45,6.46,604100.0
2017-10-20 11:25:00,6.46,6.47,6.46,6.46,517250.0,6.46,6.47,6.46,6.46,517250.0
2017-10-20 11:30:00,6.46,6.46,6.45,6.45,522850.0,6.46,6.46,6.45,6.45,522850.0
2017-10-20 11:35:00,6.45,6.46,6.44,6.46,435150.0,6.45,6.46,6.44,6.46,435150.0
2017-10-20 11:40:00,6.46,6.46,6.45,6.46,199750.0,6.46,6.46,6.45,6.46,199750.0
2017-10-20 11:45:00,6.46,6.48,6.46,6.48,731800.0,6.46,6.48,6.46,6.48,731800.0
2017-10-20 11:50:00,6.48,6.48,6.47,6.47,678150.0,6.48,6.48,6.47,6.47,678150.0
2017-10-20 11:55:00,6.47,6.47,6.46,6.46,393850.0,6.47,6.47,6.46,6.46,393850.0
2017-10-20 12:00:00,6.46,6.46,6.45,6.45,154500.0,6.46,6.46,6.45,6.45,154500.0
2017-10-20 12:05:00,6.45,6.46,6.45,6.46,224550.0,6.45,6.46,6.45,6.46,224550.0
2017-10-20 12:10:00,6.46,6.46,6.46,6.46,107550.0,6.46,6.46,6.46,6.46,107550.0
2017-10-20 12:15:00,6.46,6.46,6.46,6.46,71050.0,6.46,6.46,6.46,6.46,71050.0
2017-10-20 12:20:00,6.46,6.46,6.45,6.45,148000.0,6.46,6.46,6.45,6.45,148000.0
2017-10-20 12:25:00,6.46,6.46,6.46,6.46,80550.0,6.46,6.46,6.46,6.46,80550.0
2017-10-20 12:30:00,6.47,6.47,6.47,6.47,99500.0,6.47,6.47,6.47,6.47,99500.0
2017-10-20 12:35:00,6.48,6.48,6.47,6.47,196500.0,6.48,6.48,6.47,6.47,196500.0
2017-10-20 12:40:00,6.47,6.47,6.47,6.47,225650.0,6.47,6.47,6.47,6.47,225650.0
2017-10-20 12:45:00,6.47,6.47,6.46,6.47,135750.0,6.47,6.47,6.46,6.47,135750.0
2017-10-20 12:50:00,6.46,6.47,6.46,6.47,176650.0,6.46,6.47,6.46,6.47,176650.0
2017-10-20 12:55:00,6.47,6.47,6.47,6.47,211900.0,6.47,6.47,6.47,6.47,211900.0
2017-10-20 13:00:00,6.47,6.47,6.47,6.47,111550.0,6.47,6.47,6.47,6.47,111550.0
2017-10-20 13:05:00,6.47,6.47,6.47,6.47,127500.0,6.47,6.47,6.47,6.47,127500.0
2017-10-20 13:10:00,6.47,6.47,6.47,6.47,162500.0,6.47,6.47,6.47,6.47,162500.0
2017-10-20 13:15:00,6.47,6.47,6.47,6.47,80000.0,6.47,6.47,6.47,6.47,80000.0
2017-10-20 13:20:00,6.46,6.48,6.46,6.47,159950.0,6.46,6.48,6.46,6.47,159950.0
2017-10-20 13:25:00,6.48,6.48,6.47,6.47,306500.0,6.48,6.48,6.47,6.47,306500.0
2017-10-20 13:30:00,6.48,6.48,6.47,6.47,233100.0,6.48,6.48,6.47,6.47,233100.0
2017-10-20 13:35:00,6.48,6.48,6.48,6.48,125000.0,6.48,6.48,6.48,6.48,125000.0
2017-10-20 13:40:00,6.48,6.49,6.48,6.49,367650.0,6.48,6.49,6.48,6.49,367650.0
2017-10-20 13:45:00,6.49,6.5,6.49,6.49,417500.0,6.49,6.5,6.49,6.49,417500.0
2017-10-20 13:50:00,6.49,6.49,6.48,6.48,120300.0,6.49,6.49,6.48,6.48,120300.0
2017-10-20 13:55:00,6.49,6.49,6.48,6.48,254100.0,6.49,6.49,6.48,6.48,254100.0
2017-10-20 14:00:00,6.48,6.49,6.48,6.49,186200.0,6.48,6.49,6.48,6.49,186200.0
2017-10-20 14:05:00,6.48,6.49,6.47,6.47,227500.0,6.48,6.49,6.47,6.47,227500.0
2017-10-20 14:10:00,6.48,6.48,6.47,6.47,165000.0,6.48,6.48,6.47,6.47,165000.0
2017-10-20 14:15:00,6.47,6.48,6.47,6.47,168750.0,6.47,6.48,6.47,6.47,168750.0
2017-10-20 14:20:00,6.48,6.48,6.47,6.48,442700.0,6.48,6.48,6.47,6.48,442700.0
2017-10-20 14:25:00,6.48,6.49,6.48,6.49,242850.0,6.48,6.49,6.48,6.49,242850.0
2017-10-20 14:30:00,6.49,6.49,6.49,6.49,299700.0,6.49,6.49,6.49,6.49,299700.0
2017-10-20 14:35:00,6.49,6.49,6.48,6.48,64400.0,6.49,6.49,6.48,6.48,64400.0
2017-10-20 14:40:00,6.48,6.49,6.48,6.49,145000.0,6.48,6.49,6.48,6.49,145000.0
2017-10-20 14:45:00,6.49,6.5,6.49,6.49,569200.0,6.49,6.5,6.49,6.49,569200.0
2017-10-20 14:50:00,6.49,6.5,6.49,6.49,223900.0,6.49,6.5,6.49,6.49,223900.0
2017-10-20 14:55:00,6.5,6.5,6.49,6.5,428400.0,6.5,6.5,6.49,6.5,428400.0
2017-10-20 15:00:00,6.5,6.5,6.49,6.49,353550.0,6.5,6.5,6.49,6.49,353550.0
2017-10-20 15:05:00,6.49,6.5,6.49,6.49,313050.0,6.49,6.5,6.49,6.49,313050.0
2017-10-20 15:10:00,6.49,6.49,6.49,6.49,235400.0,6.49,6.49,6.49,6.49,235400.0
2017-10-20 15:15:00,6.49,6.5,6.49,6.5,481650.0,6.49,6.5,6.49,6.5,481650.0
2017-10-20 15:20:00,6.5,6.5,6.5,6.5,624350.0,6.5,6.5,6.5,6.5,624350.0
2017-10-20 15:25:00,6.5,6.51,6.5,6.51,556600.0,6.5,6.51,6.5,6.51,556600.0
2017-10-20 15:30:00,6.51,6.52,6.51,6.52,1300750.0,6.51,6.52,6.51,6.52,1300750.0
2017-10-20 15:35:00,6.51,6.52,6.5,6.51,771650.0,6.51,6.52,6.5,6.51,771650.0
2017-10-20 15:40:00,6.51,6.51,6.5,6.5,1004300.0,6.51,6.51,6.5,6.5,1004300.0
2017-10-20 15:45:00,6.5,6.5,6.49,6.49,828950.0,6.5,6.5,6.49,6.49,828950.0
2017-10-20 15:50:00,6.49,6.5,6.49,6.49,1400100.0,6.49,6.5,6.49,6.49,1400100.0
2017-10-20 15:55:00,6.49,6.5,6.49,6.5,2275600.0,6.49,6.5,6.49,6.5,2275600.0
2017-10-23 09:30:00,6.5,6.52,6.5,6.52,1591600.0,6.5,6.52,6.5,6.52,1591600.0
2017-10-23 09:35:00,6.52,6.56,6.49,6.49,1298650.0,6.52,6.56,6.49,6.49,1298650.0
2017-10-23 09:40:00,6.5,6.51,6.48,6.49,673550.0,6.5,6.51,6.48,6.49,673550.0
2017-10-23 09:45:00,6.49,6.49,6.48,6.49,465150.0,6.49,6.49,6.48,6.49,465150.0
2017-10-23 09:50:00,6.49,6.54,6.49,6.52,836900.0,6.49,6.54,6.49,6.52,836900.0
2017-10-23 09:55:00,6.53,6.53,6.5,6.53,370300.0,6.53,6.53,6.5,6.53,370300.0
2017-10-23 10:00:00,6.53,6.53,6.51,6.52,824000.0,6.53,6.53,6.51,6.52,824000.0
2017-10-23 10:05:00,6.52,6.53,6.51,6.52,715200.0,6.52,6.53,6.51,6.52,715200.0
2017-10-23 10:10:00,6.52,6.52,6.51,6.52,416900.0,6.52,6.52,6.51,6.52,416900.0
2017-10-23 10:15:00,6.52,6.52,6.52,6.52,615900.0,6.52,6.52,6.52,6.52,615900.0
2017-10-23 10:20:00,6.52,6.53,6.52,6.52,424450.0,6.52,6.53,6.52,6.52,424450.0
2017-10-23 10:25:00,6.52,6.53,6.52,6.53,361200.0,6.52,6.53,6.52,6.53,361200.0
2017-10-23 10:30:00,6.53,6.53,6.51,6.51,526200.0,6.53,6.53,6.51,6.51,526200.0
2017-10-23 10:35:00,6.51,6.52,6.47,6.48,855350.0,6.51,6.52,6.47,6.48,855350.0
2017-10-23 10:40:00,6.49,6.5,6.48,6.49,953600.0,6.49,6.5,6.48,6.49,953600.0
2017-10-23 10:45:00,6.49,6.49,6.47,6.47,735750.0,6.49,6.49,6.47,6.47,735750.0
2017-10-23 10:50:00,6.48,6.48,6.46,6.47,405050.0,6.48,6.48,6.46,6.47,405050.0
2017-10-23 10:55:00,6.46,6.47,6.46,6.47,263400.0,6.46,6.47,6.46,6.47,263400.0
2017-10-23 11:00:00,6.47,6.47,6.44,6.44,622600.0,6.47,6.47,6.44,6.44,622600.0
2017-10-23 11:05:00,6.45,6.46,6.45,6.45,297500.0,6.45,6.46,6.45,6.45,297500.0
2017-10-23 11:10:00,6.45,6.46,6.44,6.46,626350.0,6.45,6.46,6.44,6.46,626350.0
2017-10-23 11:15:00,6.45,6.47,6.45,6.46,642000.0,6.45,6.47,6.45,6.46,642000.0
2017-10-23 11:20:00,6.46,6.46,6.46,6.46,59950.0,6.46,6.46,6.46,6.46,59950.0
2017-10-23 11:25:00,6.47,6.48,6.47,6.47,337200.0,6.47,6.48,6.47,6.47,337200.0
2017-10-23 11:30:00,6.47,6.48,6.47,6.47,785700.0,6.47,6.48,6.47,6.47,785700.0
2017-10-23 11:35:00,6.48,6.49,6.48,6.49,712450.0,6.48,6.49,6.48,6.49,712450.0
2017-10-23 11:40:00,6.49,6.49,6.47,6.47,318400.0,6.49,6.49,6.47,6.47,318400.0
2017-10-23 11:45:00,6.48,6.48,6.45,6.46,419800.0,6.48,6.48,6.45,6.46,419800.0
2017-10-23 11:50:00,6.46,6.46,6.45,6.45,117500.0,6.46,6.46,6.45,6.45,117500.0
2017-10-23 11:55:00,6.45,6.47,6.45,6.46,224450.0,6.45,6.47,6.45,6.46,224450.0
2017-10-23 12:00:00,6.47,6.47,6.46,6.46,60000.0,6.47,6.47,6.46,6.46,60000.0
2017-10-23 12:05:00,6.46,6.46,6.45,6.45,102050.0,6.46,6.46,6.45,6.45,102050.0
2017-10-23 12:10:00,6.45,6.46,6.45,6.46,354000.0,6.45,6.46,6.45,6.46,354000.0
2017-10-23 12:15:00,6.46,6.47,6.46,6.46,260000.0,6.46,6.47,6.46,6.46,260000.0
2017-10-23 12:20:00,6.47,6.47,6.45,6.46,134900.0,6.47,6.47,6.45,6.46,134900.0
2017-10-23 12:25:00,6.47,6.47,6.45,6.45,373650.0,6.47,6.47,6.45,6.45,373650.0
2017-10-23 12:30:00,6.45,6.46,6.45,6.46,15600.0,6.45,6.46,6.45,6.46,15600.0
2017-10-23 12:35:00,6.46,6.46,6.46,6.46,116300.0,6.46,6.46,6.46,6.46,116300.0
2017-10-23 12:40:00,6.46,6.47,6.46,6.46,190000.0,6.46,6.47,6.46,6.46,190000.0
2017-10-23 12:45:00,6.46,6.46,6.46,6.46,81750.0,6.46,6.46,6.46,6.46,81750.0
2017-10-23 12:50:00,6.46,6.46,6.45,6.46,145700.0,6.46,6.46,6.45,6.46,145700.0
2017-10-23 12:55:00,6.46,6.46,6.46,6.46,35000.0,6.46,6.46,6.46,6.46,35000.0
2017-10-23 13:00:00,6.46,6.47,6.46,6.47,381200.0,6.46,6.47,6.46,6.47,381200.0
2017-10-23 13:05:00,6.47,6.47,6.47,6.47,92500.0,6.47,6.47,6.47,6.47,92500.0
2017-10-23 13:10:00,6.46,6.47,6.46,6.46,30000.0,6.46,6.47,6.46,6.46,30000.0
2017-10-23 13:15:00,6.46,6.46,6.46,6.46,40100.0,6.46,6.46,6.46,6.46,40100.0
2017-10-23 13:20:00,6.47,6.47,6.46,6.46,110250.0,6.47,6.47,6.46,6.46,110250.0
2017-10-23 13:25:00,6.46,6.47,6.46,6.46,60000.0,6.46,6.47,6.46,6.46,60000.0
2017-10-23 13:30:00,6.46,6.46,6.46,6.46,90000.0,6.46,6.46,6.46,6.46,90000.0
2017-10-23 13:35:00,6.46,6.46,6.45,6.46,114950.0,6.46,6.46,6.45,6.46,114950.0
2017-10-23 13:40:00,6.45,6.46,6.45,6.46,182300.0,6.45,6.46,6.45,6.46,182300.0
2017-10-23 13:45:00,6.45,6.45,6.45,6.45,332800.0,6.45,6.45,6.45,6.45,332800.0
2017-10-23 13:50:00,6.45,6.45,6.44,6.45,191500.0,6.45,6.45,6.44,6.45,191500.0
2017-10-23 13:55:00,6.44,6.45,6.42,6.43,507800.0,6.44,6.45,6.42,6.43,507800.0
2017-10-23 14:00:00,6.43,6.43,6.42,6.42,60500.0,6.43,6.43,6.42,6.42,60500.0
2017-10-23 14:05:00,6.42,6.44,6.42,6.43,380050.0,6.42,6.44,6.42,6.43,380050.0
2017-10-23 14:10:00,6.44,6.44,6.43,6.44,119400.0,6.44,6.44,6.43,6.44,119400.0
2017-10-23 14:15:00,6.43,6.43,6.42,6.42,118700.0,6.43,6.43,6.42,6.42,118700.0
2017-10-23 14:20:00,6.43,6.44,6.42,6.43,174700.0,6.43,6.44,6.42,6.43,174700.0
2017-10-23 14:25:00,6.43,6.43,6.43,6.43,147550.0,6.43,6.43,6.43,6.43,147550.0
2017-10-23 14:30:00,6.43,6.44,6.43,6.44,321900.0,6.43,6.44,6.43,6.44,321900.0
2017-10-23 14:35:00,6.44,6.44,6.44,6.44,130000.0,6.44,6.44,6.44,6.44,130000.0
2017-10-23 14:40:00,6.44,6.44,6.44,6.44,110000.0,6.44,6.44,6.44,6.44,110000.0
2017-10-23 14:45:00,6.44,6.44,6.44,6.44,40000.0,6.44,6.44,6.44,6.44,40000.0
2017-10-23 14:50:00,6.44,6.46,6.44,6.46,473900.0,6.44,6.46,6.44,6.46,473900.0
2017-10-23 14:55:00,6.46,6.46,6.45,6.46,200000.0,6.46,6.46,6.45,6.46,200000.0
2017-10-23 15:00:00,6.46,6.47,6.46,6.46,282350.0,6.46,6.47,6.46,6.46,282350.0
2017-10-23 15:05:00,6.47,6.47,6.45,6.45,227750.0,6.47,6.47,6.45,6.45,227750.0
2017-10-23 15:10:00,6.46,6.46,6.45,6.45,381600.0,6.46,6.46,6.45,6.45,381600.0
2017-10-23 15:15:00,6.45,6.45,6.45,6.45,180900.0,6.45,6.45,6.45,6.45,180900.0
2017-10-23 15:20:00,6.45,6.45,6.44,6.45,571150.0,6.45,6.45,6.44,6.45,571150.0
2017-10-23 15:25:00,6.45,6.45,6.44,6.44,320000.0,6.45,6.45,6.44,6.44,320000.0
2017-10-23 15:30:00,6.44,6.45,6.43,6.44,574900.0,6.44,6.45,6.43,6.44,574900.0
2017-10-23 15:35:00,6.44,6.44,6.41,6.41,1015300.0,6.44,6.44,6.41,6.41,1015300.0
2017-10-23 15:40:00,6.41,6.42,6.41,6.41,867250.0,6.41,6.42,6.41,6.41,867250.0
2017-10-23 15:45:00,6.41,6.42,6.41,6.41,664500.0,6.41,6.42,6.41,6.41,664500.0
2017-10-23 15:50:00,6.41,6.41,6.4,6.4,1048300.0,6.41,6.41,6.4,6.4,1048300.0
2017-10-23 15:55:00,6.4,6.41,6.4,6.41,2246650.0,6.4,6.41,6.4,6.41,2246650.0
2017-10-24 09:30:00,6.45,6.48,6.42,6.42,1344050.0,6.45,6.48,6.42,6.42,1344050.0
2017-10-24 09:35:00,6.44,6.45,6.39,6.42,455650.0,6.44,6.45,6.39,6.42,455650.0
2017-10-24 09:40:00,6.4,6.41,6.39,6.4,905100.0,6.4,6.41,6.39,6.4,905100.0
2017-10-24 09:45:00,6.41,6.41,6.39,6.4,464500.0,6.41,6.41,6.39,6.4,464500.0
2017-10-24 09:50:00,6.4,6.41,6.39,6.4,410200.0,6.4,6.41,6.39,6.4,410200.0
2017-10-24 09:55:00,6.4,6.4,6.38,6.39,1092300.0,6.4,6.4,6.38,6.39,1092300.0
2017-10-24 10:00:00,6.39,6.4,6.37,6.39,837650.0,6.39,6.4,6.37,6.39,837650.0
2017-10-24 10:05:00,6.39,6.41,6.37,6.4,1240200.0,6.39,6.41,6.37,6.4,1240200.0
2017-10-24 10:10:00,6.4,6.41,6.39,6.41,1075800.0,6.4,6.41,6.39,6.41,1075800.0
2017-10-24 10:15:00,6.41,6.41,6.4,6.4,222650.0,6.41,6.41,6.4,6.4,222650.0
2017-10-24 10:20:00,6.4,6.41,6.39,6.4,1027250.0,6.4,6.41,6.39,6.4,1027250.0
2017-10-24 10:25:00,6.4,6.41,6.4,6.41,765800.0,6.4,6.41,6.4,6.41,765800.0
2017-10-24 10:30:00,6.41,6.41,6.4,6.4,735400.0,6.41,6.41,6.4,6.4,735400.0
2017-10-24 10:35:00,6.41,6.41,6.39,6.39,451600.0,6.41,6.41,6.39,6.39,451600.0
2017-10-24 10:40:00,6.39,6.39,6.38,6.39,365850.0,6.39,6.39,6.38,6.39,365850.0
2017-10-24 10:45:00,6.39,6.39,6.38,6.39,198950.0,6.39,6.39,6.38,6.39,198950.0
2017-10-24 10:50:00,6.39,6.39,6.38,6.39,277500.0,6.39,6.39,6.38,6.39,277500.0
2017-10-24 10:55:00,6.39,6.4,6.39,6.4,438400.0,6.39,6.4,6.39,6.4,438400.0
2017-10-24 11:00:00,6.4,6.42,6.39,6.4,1094000.0,6.4,6.42,6.39,6.4,1094000.0
2017-10-24 11:05:00,6.4,6.41,6.4,6.4,459350.0,6.4,6.41,6.4,6.4,459350.0
2017-10-24 11:10:00,6.4,6.42,6.4,6.41,942500.0,6.4,6.42,6.4,6.41,942500.0
2017-10-24 11:15:00,6.41,6.42,6.41,6.41,398750.0,6.41,6.42,6.41,6.41,398750.0
2017-10-24 11:20:00,6.41,6.42,6.4,6.41,646650.0,6.41,6.42,6.4,6.41,646650.0
2017-10-24 11:25:00,6.41,6.42,6.41,6.41,578400.0,6.41,6.42,6.41,6.41,578400.0
2017-10-24 11:30:00,6.41,6.43,6.41,6.42,1186600.0,6.41,6.43,6.41,6.42,1186600.0
2017-10-24 11:35:00,6.42,6.43,6.41,6.43,504100.0,6.42,6.43,6.41,6.43,504100.0
2017-10-24 11:40:00,6.42,6.43,6.41,6.41,371800.0,6.42,6.43,6.41,6.41,371800.0
2017-10-24 11:45:00,6.41,6.42,6.41,6.42,547650.0,6.41,6.42,6.41,6.42,547650.0
2017-10-24 11:50:00,6.42,6.42,6.41,6.41,330850.0,6.42,6.42,6.41,6.41,330850.0
2017-10-24 11:55:00,6.41,6.42,6.39,6.39,976300.0,6.41,6.42,6.39,6.39,976300.0
2017-10-24 12:00:00,6.39,6.4,6.39,6.4,244750.0,6.39,6.4,6.39,6.4,244750.0
2017-10-24 12:05:00,6.4,6.41,6.4,6.4,335800.0,6.4,6.41,6.4,6.4,335800.0
2017-10-24 12:10:00,6.4,6.41,6.4,6.4,75000.0,6.4,6.41,6.4,6.4,75000.0
2017-10-24 12:15:00,6.4,6.42,6.4,6.42,252500.0,6.4,6.42,6.4,6.42,252500.0
2017-10-24 12:20:00,6.42,6.42,6.4,6.4,268900.0,6.42,6.42,6.4,6.4,268900.0
2017-10-24 12:25:00,6.4,6.41,6.4,6.4,91700.0,6.4,6.41,6.4,6.4,91700.0
2017-10-24 12:30:00,6.4,6.41,6.39,6.39,359850.0,6.4,6.41,6.39,6.39,359850.0
2017-10-24 12:35:00,6.39,6.4,6.38,6.39,557450.0,6.39,6.4,6.38,6.39,557450.0
2017-10-24 12:40:00,6.39,6.41,6.39,6.4,604250.0,6.39,6.41,6.39,6.4,604250.0
2017-10-24 12:45:00,6.41,6.41,6.4,6.41,242500.0,6.41,6.41,6.4,6.41,242500.0
2017-10-24 12:50:00,6.41,6.42,6.41,6.42,337650.0,6.41,6.42,6.41,6.42,337650.0
2017-10-24 12:55:00,6.42,6.43,6.42,6.43,706850.0,6.42,6.43,6.42,6.43,706850.0
2017-10-24 13:00:00,6.43,6.44,6.43,6.43,234050.0,6.43,6.44,6.43,6.43,234050.0
2017-10-24 13:05:00,6.43,6.46,6.43,6.46,1596250.0,6.43,6.46,6.43,6.46,1596250.0
2017-10-24 13:10:00,6.46,6.47,6.45,6.47,1040000.0,6.46,6.47,6.45,6.47,1040000.0
2017-10-24 13:15:00,6.46,6.48,6.46,6.47,671550.0,6.46,6.48,6.46,6.47,671550.0
2017-10-24 13:20:00,6.46,6.48,6.46,6.47,288800.0,6.46,6.48,6.46,6.47,288800.0
2017-10-24 13:25:00,6.48,6.5,6.47,6.49,1024000.0,6.48,6.5,6.47,6.49,1024000.0
2017-10-24 13:30:00,6.49,6.5,6.47,6.48,840950.0,6.49,6.5,6.47,6.48,840950.0
2017-10-24 13:35:00,6.48,6.49,6.48,6.48,453250.0,6.48,6.49,6.48,6.48,453250.0
2017-10-24 13:40:00,6.48,6.48,6.48,6.48,519050.0,6.48,6.48,6.48,6.48,519050.0
2017-10-24 13:45:00,6.48,6.48,6.48,6.48,189850.0,6.48,6.48,6.48,6.48,189850.0
2017-10-24 13:50:00,6.48,6.48,6.47,6.48,524750.0,6.48,6.48,6.47,6.48,524750.0
2017-10-24 13:55:00,6.47,6.47,6.46,6.46,404000.0,6.47,6.47,6.46,6.46,404000.0
2017-10-24 14:00:00,6.47,6.48,6.46,6.47,591650.0,6.47,6.48,6.46,6.47,591650.0
2017-10-24 14:05:00,6.47,6.49,6.46,6.48,496850.0,6.47,6.49,6.46,6.48,496850.0
2017-10-24 14:10:00,6.47,6.48,6.47,6.47,496850.0,6.47,6.48,6.47,6.47,496850.0
2017-10-24 14:15:00,6.47,6.48,6.47,6.48,283750.0,6.47,6.48,6.47,6.48,283750.0
2017-10-24 14:20:00,6.47,6.49,6.47,6.49,334950.0,6.47,6.49,6.47,6.49,334950.0
2017-10-24 14:25:00,6.49,6.5,6.49,6.49,513350.0,6.49,6.5,6.49,6.49,513350.0
2017-10-24 14:30:00,6.49,6.49,6.47,6.47,403450.0,6.49,6.49,6.47,6.47,403450.0
2017-10-24 14:35:00,6.47,6.48,6.46,6.47,583100.0,6.47,6.48,6.46,6.47,583100.0
2017-10-24 14:40:00,6.47,6.49,6.47,6.48,387750.0,6.47,6.49,6.47,6.48,387750.0
2017-10-24 14:45:00,6.49,6.49,6.47,6.47,456750.0,6.49,6.49,6.47,6.47,456750.0
2017-10-24 14:50:00,6.48,6.48,6.47,6.48,334900.0,6.48,6.48,6.47,6.48,334900.0
2017-10-24 14:55:00,6.48,6.49,6.47,6.49,472400.0,6.48,6.49,6.47,6.49,472400.0
2017-10-24 15:00:00,6.48,6.49,6.48,6.49,1037250.0,6.48,6.49,6.48,6.49,1037250.0
2017-10-24 15:05:00,6.49,6.51,6.49,6.51,1654150.0,6.49,6.51,6.49,6.51,1654150.0
2017-10-24 15:10:00,6.5,6.53,6.5,6.53,1546400.0,6.5,6.53,6.5,6.53,1546400.0
2017-10-24 15:15:00,6.53,6.53,6.51,6.52,941950.0,6.53,6.53,6.51,6.52,941950.0
2017-10-24 15:20:00,6.52,6.52,6.48,6.5,1325650.0,6.52,6.52,6.48,6.5,1325650.0
2017-10-24 15:25:00,6.5,6.5,6.49,6.49,722850.0,6.5,6.5,6.49,6.49,722850.0
2017-10-24 15:30:00,6.49,6.5,6.49,6.49,1649850.0,6.49,6.5,6.49,6.49,1649850.0
2017-10-24 15:35:00,6.49,6.5,6.49,6.49,926150.0,6.49,6.5,6.49,6.49,926150.0
2017-10-24 15:40:00,6.49,6.5,6.49,6.49,1250250.0,6.49,6.5,6.49,6.49,1250250.0
2017-10-24 15:45:00,6.49,6.49,6.48,6.48,1679900.0,6.49,6.49,6.48,6.48,1679900.0
2017-10-24 15:50:00,6.48,6.5,6.48,6.49,3319850.0,6.48,6.5,6.48,6.49,3319850.0
2017-10-24 15:55:00,6.49,6.49,6.48,6.49,3438350.0,6.49,6.49,6.48,6.49,3438350.0
2017-10-25 09:30:00,5.66,5.68,5.54,5.57,30765800.0,5.66,5.68,5.54,5.57,30765800.0
2017-10-25 09:35:00,5.57,5.62,5.55,5.59,18932350.0,5.57,5.62,5.55,5.59,18932350.0
2017-10-25 09:40:00,5.59,5.62,5.55,5.55,21488400.0,5.59,5.62,5.55,5.55,21488400.0
2017-10-25 09:45:00,5.55,5.59,5.55,5.56,13461300.0,5.55,5.59,5.55,5.56,13461300.0
2017-10-25 09:50:00,5.56,5.61,5.55,5.6,12121300.0,5.56,5.61,5.55,5.6,12121300.0
2017-10-25 09:55:00,5.6,5.64,5.58,5.59,12303350.0,5.6,5.64,5.58,5.59,12303350.0
2017-10-25 10:00:00,5.59,5.66,5.58,5.63,13567300.0,5.59,5.66,5.58,5.63,13567300.0
2017-10-25 10:05:00,5.63,5.64,5.61,5.62,6768300.0,5.63,5.64,5.61,5.62,6768300.0
2017-10-25 10:10:00,5.63,5.64,5.61,5.61,5151500.0,5.63,5.64,5.61,5.61,5151500.0
2017-10-25 10:15:00,5.62,5.62,5.58,5.59,6936800.0,5.62,5.62,5.58,5.59,6936800.0
2017-10-25 10:20:00,5.59,5.61,5.58,5.59,4345350.0,5.59,5.61,5.58,5.59,4345350.0
2017-10-25 10:25:00,5.59,5.6,5.57,5.58,6494450.0,5.59,5.6,5.57,5.58,6494450.0
2017-10-25 10:30:00,5.58,5.58,5.56,5.56,5211500.0,5.58,5.58,5.56,5.56,5211500.0
2017-10-25 10:35:00,5.56,5.56,5.53,5.56,11047950.0,5.56,5.56,5.53,5.56,11047950.0
2017-10-25 10:40:00,5.56,5.56,5.52,5.53,9245650.0,5.56,5.56,5.52,5.53,9245650.0
2017-10-25 10:45:00,5.53,5.56,5.52,5.54,7195200.0,5.53,5.56,5.52,5.54,7195200.0
2017-10-25 10:50:00,5.53,5.54,5.51,5.54,5150800.0,5.53,5.54,5.51,5.54,5150800.0
2017-10-25 10:55:00,5.53,5.58,5.53,5.54,4459600.0,5.53,5.58,5.53,5.54,4459600.0
2017-10-25 11:00:00,5.55,5.56,5.54,5.56,4018300.0,5.55,5.56,5.54,5.56,4018300.0
2017-10-25 11:05:00,5.56,5.58,5.55,5.56,4570100.0,5.56,5.58,5.55,5.56,4570100.0
2017-10-25 11:10:00,5.56,5.57,5.55,5.56,2575600.0,5.56,5.57,5.55,5.56,2575600.0
2017-10-25 11:15:00,5.56,5.56,5.55,5.56,2940800.0,5.56,5.56,5.55,5.56,2940800.0
2017-10-25 11:20:00,5.55,5.58,5.55,5.56,2961050.0,5.55,5.58,5.55,5.56,2961050.0
2017-10-25 11:25:00,5.56,5.56,5.52,5.53,3346350.0,5.56,5.56,5.52,5.53,3346350.0
2017-10-25 11:30:00,5.53,5.53,5.5,5.5,7989200.0,5.53,5.53,5.5,5.5,7989200.0
2017-10-25 11:35:00,5.5,5.52,5.5,5.51,5609100.0,5.5,5.52,5.5,5.51,5609100.0
2017-10-25 11:40:00,5.51,5.53,5.51,5.52,2666700.0,5.51,5.53,5.51,5.52,2666700.0
2017-10-25 11:45:00,5.52,5.54,5.52,5.54,2720100.0,5.52,5.54,5.52,5.54,2720100.0
2017-10-25 11:50:00,5.54,5.54,5.5,5.51,2897250.0,5.54,5.54,5.5,5.51,2897250.0
2017-10-25 11:55:00,5.51,5.53,5.5,5.52,3413750.0,5.51,5.53,5.5,5.52,3413750.0
2017-10-25 12:00:00,5.52,5.53,5.5,5.51,4974750.0,5.52,5.53,5.5,5.51,4974750.0
2017-10-25 12:05:00,5.51,5.55,5.51,5.53,2484350.0,5.51,5.55,5.51,5.53,2484350.0
2017-10-25 12:10:00,5.53,5.53,5.5,5.5,1670500.0,5.53,5.53,5.5,5.5,1670500.0
2017-10-25 12:15:00,5.51,5.52,5.5,5.52,2388000.0,5.51,5.52,5.5,5.52,2388000.0
2017-10-25 12:20:00,5.52,5.52,5.5,5.51,2075800.0,5.52,5.52,5.5,5.51,2075800.0
2017-10-25 12:25:00,5.51,5.52,5.5,5.51,2172150.0,5.51,5.52,5.5,5.51,2172150.0
2017-10-25 12:30:00,5.51,5.53,5.5,5.52,4057150.0,5.51,5.53,5.5,5.52,4057150.0
2017-10-25 12:35:00,5.52,5.53,5.51,5.52,2327250.0,5.52,5.53,5.51,5.52,2327250.0
2017-10-25 12:40:00,5.52,5.54,5.51,5.53,2476850.0,5.52,5.54,5.51,5.53,2476850.0
2017-10-25 12:45:00,5.52,5.54,5.52,5.53,1423950.0,5.52,5.54,5.52,5.53,1423950.0
2017-10-25 12:50:00,5.52,5.53,5.51,5.52,1067300.0,5.52,5.53,5.51,5.52,1067300.0
2017-10-25 12:55:00,5.51,5.52,5.5,5.51,1457650.0,5.51,5.52,5.5,5.51,1457650.0
2017-10-25 13:00:00,5.51,5.52,5.5,5.51,3229200.0,5.51,5.52,5.5,5.51,3229200.0
2017-10-25 13:05:00,5.51,5.51,5.5,5.5,2460000.0,5.51,5.51,5.5,5.5,2460000.0
2017-10-25 13:10:00,5.5,5.52,5.5,5.52,5045600.0,5.5,5.52,5.5,5.52,5045600.0
2017-10-25 13:15:00,5.52,5.53,5.51,5.51,1414950.0,5.52,5.53,5.51,5.51,1414950.0
2017-10-25 13:20:00,5.51,5.51,5.5,5.51,1829700.0,5.51,5.51,5.5,5.51,1829700.0
2017-10-25 13:25:00,5.51,5.51,5.49,5.49,6733150.0,5.51,5.51,5.49,5.49,6733150.0
2017-10-25 13:30:00,5.49,5.49,5.48,5.49,5650650.0,5.49,5.49,5.48,5.49,5650650.0
2017-10-25 13:35:00,5.48,5.49,5.48,5.49,2518900.0,5.48,5.49,5.48,5.49,2518900.0
2017-10-25 13:40:00,5.49,5.52,5.49,5.51,4611200.0,5.49,5.52,5.49,5.51,4611200.0
2017-10-25 13:45:00,5.51,5.51,5.49,5.49,2461350.0,5.51,5.51,5.49,5.49,2461350.0
2017-10-25 13:50:00,5.49,5.49,5.48,5.49,3850550.0,5.49,5.49,5.48,5.49,3850550.0
2017-10-25 13:55:00,5.49,5.51,5.49,5.5,3156750.0,5.49,5.51,5.49,5.5,3156750.0
2017-10-25 14:00:00,5.5,5.5,5.49,5.5,1392100.0,5.5,5.5,5.49,5.5,1392100.0
2017-10-25 14:05:00,5.5,5.53,5.5,5.53,4584350.0,5.5,5.53,5.5,5.53,4584350.0
2017-10-25 14:10:00,5.53,5.55,5.52,5.55,3250100.0,5.53,5.55,5.52,5.55,3250100.0
2017-10-25 14:15:00,5.55,5.55,5.53,5.54,3343500.0,5.55,5.55,5.53,5.54,3343500.0
2017-10-25 14:20:00,5.54,5.55,5.53,5.54,1737300.0,5.54,5.55,5.53,5.54,1737300.0
2017-10-25 14:25:00,5.54,5.56,5.53,5.55,2212750.0,5.54,5.56,5.53,5.55,2212750.0
2017-10-25 14:30:00,5.55,5.55,5.54,5.55,1432500.0,5.55,5.55,5.54,5.55,1432500.0
2017-10-25 14:35:00,5.55,5.56,5.55,5.56,2944550.0,5.55,5.56,5.55,5.56,2944550.0
2017-10-25 14:40:00,5.55,5.57,5.55,5.56,1562250.0,5.55,5.57,5.55,5.56,1562250.0
2017-10-25 14:45:00,5.56,5.57,5.56,5.57,2039150.0,5.56,5.57,5.56,5.57,2039150.0
2017-10-25 14:50:00,5.57,5.58,5.57,5.57,2752450.0,5.57,5.58,5.57,5.57,2752450.0
2017-10-25 14:55:00,5.57,5.57,5.53,5.53,3589150.0,5.57,5.57,5.53,5.53,3589150.0
2017-10-25 15:00:00,5.54,5.55,5.53,5.54,2537600.0,5.54,5.55,5.53,5.54,2537600.0
2017-10-25 15:05:00,5.54,5.56,5.54,5.55,2018600.0,5.54,5.56,5.54,5.55,2018600.0
2017-10-25 15:10:00,5.55,5.57,5.55,5.55,3514400.0,5.55,5.57,5.55,5.55,3514400.0
2017-10-25 15:15:00,5.55,5.55,5.53,5.54,2145200.0,5.55,5.55,5.53,5.54,2145200.0
2017-10-25 15:20:00,5.54,5.54,5.52,5.52,3475750.0,5.54,5.54,5.52,5.52,3475750.0
2017-10-25 15:25:00,5.52,5.53,5.51,5.53,3421500.0,5.52,5.53,5.51,5.53,3421500.0
2017-10-25 15:30:00,5.53,5.54,5.52,5.53,3112850.0,5.53,5.54,5.52,5.53,3112850.0
2017-10-25 15:35:00,5.53,5.55,5.53,5.54,4261900.0,5.53,5.55,5.53,5.54,4261900.0
2017-10-25 15:40:00,5.54,5.54,5.53,5.53,4731150.0,5.54,5.54,5.53,5.53,4731150.0
2017-10-25 15:45:00,5.53,5.53,5.51,5.51,4751650.0,5.53,5.53,5.51,5.51,4751650.0
2017-10-25 15:50:00,5.51,5.53,5.51,5.53,7153700.0,5.51,5.53,5.51,5.53,7153700.0
2017-10-25 15:55:00,5.53,5.55,5.53,5.54,12205050.0,5.53,5.55,5.53,5.54,12205050.0
2017-10-26 09:30:00,5.51,5.61,5.51,5.55,5448050.0,5.51,5.61,5.51,5.55,5448050.0
2017-10-26 09:35:00,5.54,5.55,5.51,5.52,2555750.0,5.54,5.55,5.51,5.52,2555750.0
2017-10-26 09:40:00,5.51,5.51,5.48,5.48,3564000.0,5.51,5.51,5.48,5.48,3564000.0
2017-10-26 09:45:00,5.48,5.49,5.44,5.45,4935100.0,5.48,5.49,5.44,5.45,4935100.0
2017-10-26 09:50:00,5.45,5.45,5.41,5.43,6441100.0,5.45,5.45,5.41,5.43,6441100.0
2017-10-26 09:55:00,5.43,5.43,5.4,5.42,5524050.0,5.43,5.43,5.4,5.42,5524050.0
2017-10-26 10:00:00,5.42,5.46,5.41,5.45,3277550.0,5.42,5.46,5.41,5.45,3277550.0
2017-10-26 10:05:00,5.45,5.48,5.45,5.46,2933000.0,5.45,5.48,5.45,5.46,2933000.0
2017-10-26 10:10:00,5.46,5.47,5.46,5.46,1378000.0,5.46,5.47,5.46,5.46,1378000.0
2017-10-26 10:15:00,5.46,5.47,5.45,5.45,1358850.0,5.46,5.47,5.45,5.45,1358850.0
2017-10-26 10:20:00,5.45,5.45,5.45,5.45,1270750.0,5.45,5.45,5.45,5.45,1270750.0
2017-10-26 10:25:00,5.45,5.47,5.44,5.46,1752150.0,5.45,5.47,5.44,5.46,1752150.0
2017-10-26 10:30:00,5.47,5.47,5.45,5.46,919700.0,5.47,5.47,5.45,5.46,919700.0
2017-10-26 10:35:00,5.46,5.49,5.45,5.49,1973300.0,5.46,5.49,5.45,5.49,1973300.0
2017-10-26 10:40:00,5.48,5.49,5.47,5.49,2690800.0,5.48,5.49,5.47,5.49,2690800.0
2017-10-26 10:45:00,5.49,5.51,5.48,5.5,3268400.0,5.49,5.51,5.48,5.5,3268400.0
2017-10-26 10:50:00,5.5,5.51,5.47,5.47,1379500.0,5.5,5.51,5.47,5.47,1379500.0
2017-10-26 10:55:00,5.47,5.48,5.46,5.46,1561700.0,5.47,5.48,5.46,5.46,1561700.0
2017-10-26 11:00:00,5.46,5.47,5.46,5.46,798650.0,5.46,5.47,5.46,5.46,798650.0
2017-10-26 11:05:00,5.46,5.48,5.46,5.47,1771000.0,5.46,5.48,5.46,5.47,1771000.0
2017-10-26 11:10:00,5.47,5.48,5.46,5.48,1016700.0,5.47,5.48,5.46,5.48,1016700.0
2017-10-26 11:15:00,5.48,5.51,5.47,5.5,1636550.0,5.48,5.51,5.47,5.5,1636550.0
2017-10-26 11:20:00,5.5,5.5,5.49,5.5,828850.0,5.5,5.5,5.49,5.5,828850.0
2017-10-26 11:25:00,5.5,5.52,5.5,5.51,2189900.0,5.5,5.52,5.5,5.51,2189900.0
2017-10-26 11:30:00,5.51,5.56,5.51,5.54,2640450.0,5.51,5.56,5.51,5.54,2640450.0
2017-10-26 11:35:00,5.55,5.57,5.55,5.56,2292000.0,5.55,5.57,5.55,5.56,2292000.0
2017-10-26 11:40:00,5.56,5.58,5.55,5.57,2660900.0,5.56,5.58,5.55,5.57,2660900.0
2017-10-26 11:45:00,5.57,5.58,5.56,5.57,923750.0,5.57,5.58,5.56,5.57,923750.0
2017-10-26 11:50:00,5.58,5.59,5.56,5.59,2625500.0,5.58,5.59,5.56,5.59,2625500.0
2017-10-26 11:55:00,5.59,5.59,5.58,5.59,1570600.0,5.59,5.59,5.58,5.59,1570600.0
2017-10-26 12:00:00,5.59,5.62,5.59,5.6,5248200.0,5.59,5.62,5.59,5.6,5248200.0
2017-10-26 12:05:00,5.6,5.6,5.59,5.59,1334400.0,5.6,5.6,5.59,5.59,1334400.0
2017-10-26 12:10:00,5.59,5.6,5.59,5.59,1397000.0,5.59,5.6,5.59,5.59,1397000.0
2017-10-26 12:15:00,5.59,5.59,5.57,5.58,1660350.0,5.59,5.59,5.57,5.58,1660350.0
2017-10-26 12:20:00,5.58,5.59,5.57,5.59,1130200.0,5.58,5.59,5.57,5.59,1130200.0
2017-10-26 12:25:00,5.59,5.59,5.58,5.59,654450.0,5.59,5.59,5.58,5.59,654450.0
2017-10-26 12:30:00,5.59,5.59,5.58,5.59,379800.0,5.59,5.59,5.58,5.59,379800.0
2017-10-26 12:35:00,5.59,5.59,5.57,5.58,492550.0,5.59,5.59,5.57,5.58,492550.0
2017-10-26 12:40:00,5.58,5.58,5.57,5.57,523750.0,5.58,5.58,5.57,5.57,523750.0
2017-10-26 12:45:00,5.57,5.58,5.57,5.57,250650.0,5.57,5.58,5.57,5.57,250650.0
2017-10-26 12:50:00,5.58,5.58,5.56,5.57,726200.0,5.58,5.58,5.56,5.57,726200.0
2017-10-26 12:55:00,5.57,5.57,5.55,5.56,662950.0,5.57,5.57,5.55,5.56,662950.0
2017-10-26 13:00:00,5.56,5.57,5.56,5.56,510900.0,5.56,5.57,5.56,5.56,510900.0
2017-10-26 13:05:00,5.56,5.56,5.55,5.55,548300.0,5.56,5.56,5.55,5.55,548300.0
2017-10-26 13:10:00,5.55,5.56,5.55,5.55,503950.0,5.55,5.56,5.55,5.55,503950.0
2017-10-26 13:15:00,5.55,5.56,5.54,5.54,653500.0,5.55,5.56,5.54,5.54,653500.0
2017-10-26 13:20:00,5.54,5.54,5.52,5.52,965100.0,5.54,5.54,5.52,5.52,965100.0
2017-10-26 13:25:00,5.52,5.54,5.52,5.53,717150.0,5.52,5.54,5.52,5.53,717150.0
2017-10-26 13:30:00,5.53,5.54,5.53,5.53,622150.0,5.53,5.54,5.53,5.53,622150.0
2017-10-26 13:35:00,5.53,5.54,5.53,5.54,446300.0,5.53,5.54,5.53,5.54,446300.0
2017-10-26 13:40:00,5.54,5.55,5.54,5.55,966700.0,5.54,5.55,5.54,5.55,966700.0
2017-10-26 13:45:00,5.54,5.55,5.54,5.55,604400.0,5.54,5.55,5.54,5.55,604400.0
2017-10-26 13:50:00,5.55,5.57,5.55,5.56,762950.0,5.55,5.57,5.55,5.56,762950.0
2017-10-26 13:55:00,5.56,5.57,5.56,5.57,1358700.0,5.56,5.57,5.56,5.57,1358700.0
2017-10-26 14:00:00,5.57,5.58,5.56,5.57,1095750.0,5.57,5.58,5.56,5.57,1095750.0
2017-10-26 14:05:00,5.57,5.58,5.56,5.57,809350.0,5.57,5.58,5.56,5.57,809350.0
2017-10-26 14:10:00,5.57,5.59,5.57,5.59,987650.0,5.57,5.59,5.57,5.59,987650.0
2017-10-26 14:15:00,5.59,5.59,5.58,5.59,814350.0,5.59,5.59,5.58,5.59,814350.0
2017-10-26 14:20:00,5.59,5.6,5.58,5.6,1286850.0,5.59,5.6,5.58,5.6,1286850.0
2017-10-26 14:25:00,5.6,5.6,5.59,5.59,659200.0,5.6,5.6,5.59,5.59,659200.0
2017-10-26 14:30:00,5.6,5.62,5.59,5.61,2441650.0,5.6,5.62,5.59,5.61,2441650.0
2017-10-26 14:35:00,5.62,5.62,5.61,5.61,1208550.0,5.62,5.62,5.61,5.61,1208550.0
2017-10-26 14:40:00,5.61,5.63,5.61,5.62,1958050.0,5.61,5.63,5.61,5.62,1958050.0
2017-10-26 14:45:00,5.62,5.63,5.61,5.63,1638800.0,5.62,5.63,5.61,5.63,1638800.0
2017-10-26 14:50:00,5.63,5.64,5.63,5.64,1809900.0,5.63,5.64,5.63,5.64,1809900.0
2017-10-26 14:55:00,5.64,5.65,5.64,5.65,1937250.0,5.64,5.65,5.64,5.65,1937250.0
2017-10-26 15:00:00,5.65,5.65,5.62,5.63,2647700.0,5.65,5.65,5.62,5.63,2647700.0
2017-10-26 15:05:00,5.63,5.63,5.59,5.6,2056750.0,5.63,5.63,5.59,5.6,2056750.0
2017-10-26 15:10:00,5.6,5.6,5.59,5.6,1049700.0,5.6,5.6,5.59,5.6,1049700.0
2017-10-26 15:15:00,5.6,5.6,5.59,5.59,831300.0,5.6,5.6,5.59,5.59,831300.0
2017-10-26 15:20:00,5.59,5.6,5.59,5.6,1265450.0,5.59,5.6,5.59,5.6,1265450.0
2017-10-26 15:25:00,5.6,5.61,5.59,5.59,1626050.0,5.6,5.61,5.59,5.59,1626050.0
2017-10-26 15:30:00,5.6,5.62,5.6,5.61,1579000.0,5.6,5.62,5.6,5.61,1579000.0
2017-10-26 15:35:00,5.61,5.61,5.6,5.61,1460850.0,5.61,5.61,5.6,5.61,1460850.0
2017-10-26 15:40:00,5.61,5.63,5.61,5.63,2038800.0,5.61,5.63,5.61,5.63,2038800.0
2017-10-26 15:45:00,5.62,5.63,5.62,5.63,1850100.0,5.62,5.63,5.62,5.63,1850100.0
2017-10-26 15:50:00,5.63,5.63,5.62,5.63,1573500.0,5.63,5.63,5.62,5.63,1573500.0
2017-10-26 15:55:00,5.63,5.64,5.63,5.63,5468150.0,5.63,5.64,5.63,5.63,5468150.0
2017-10-27 09:30:00,5.61,5.65,5.6,5.61,2641050.0,5.61,5.65,5.6,5.61,2641050.0
2017-10-27 09:35:00,5.61,5.63,5.59,5.6,1615500.0,5.61,5.63,5.59,5.6,1615500.0
2017-10-27 09:40:00,5.59,5.6,5.57,5.58,1608250.0,5.59,5.6,5.57,5.58,1608250.0
2017-10-27 09:45:00,5.58,5.58,5.56,5.57,1398400.0,5.58,5.58,5.56,5.57,1398400.0
2017-10-27 09:50:00,5.57,5.58,5.55,5.56,1330300.0,5.57,5.58,5.55,5.56,1330300.0
2017-10-27 09:55:00,5.56,5.58,5.55,5.56,1681850.0,5.56,5.58,5.55,5.56,1681850.0
2017-10-27 10:00:00,5.56,5.58,5.55,5.56,1947200.0,5.56,5.58,5.55,5.56,1947200.0
2017-10-27 10:05:00,5.56,5.56,5.53,5.55,1870300.0,5.56,5.56,5.53,5.55,1870300.0
2017-10-27 10:10:00,5.55,5.55,5.53,5.54,969400.0,5.55,5.55,5.53,5.54,969400.0
2017-10-27 10:15:00,5.54,5.55,5.53,5.54,792850.0,5.54,5.55,5.53,5.54,792850.0
2017-10-27 10:20:00,5.54,5.55,5.53,5.54,620200.0,5.54,5.55,5.53,5.54,620200.0
2017-10-27 10:25:00,5.54,5.55,5.53,5.53,962650.0,5.54,5.55,5.53,5.53,962650.0
2017-10-27 10:30:00,5.53,5.53,5.52,5.53,692150.0,5.53,5.53,5.52,5.53,692150.0
2017-10-27 10:35:00,5.53,5.53,5.52,5.53,1612900.0,5.53,5.53,5.52,5.53,1612900.0
2017-10-27 10:40:00,5.53,5.53,5.51,5.53,978100.0,5.53,5.53,5.51,5.53,978100.0
2017-10-27 10:45:00,5.52,5.53,5.52,5.52,1333300.0,5.52,5.53,5.52,5.52,1333300.0
2017-10-27 10:50:00,5.52,5.53,5.52,5.52,711500.0,5.52,5.53,5.52,5.52,711500.0
2017-10-27 10:55:00,5.52,5.53,5.52,5.52,473500.0,5.52,5.53,5.52,5.52,473500.0
2017-10-27 11:00:00,5.52,5.56,5.52,5.56,1058750.0,5.52,5.56,5.52,5.56,1058750.0
2017-10-27 11:05:00,5.56,5.57,5.55,5.57,968900.0,5.56,5.57,5.55,5.57,968900.0
2017-10-27 11:10:00,5.57,5.58,5.56,5.56,1179500.0,5.57,5.58,5.56,5.56,1179500.0
2017-10-27 11:15:00,5.56,5.57,5.55,5.55,770550.0,5.56,5.57,5.55,5.55,770550.0
2017-10-27 11:20:00,5.55,5.57,5.55,5.56,1343150.0,5.55,5.57,5.55,5.56,1343150.0
2017-10-27 11:25:00,5.57,5.57,5.55,5.56,1108000.0,5.57,5.57,5.55,5.56,1108000.0
2017-10-27 11:30:00,5.56,5.56,5.55,5.56,580700.0,5.56,5.56,5.55,5.56,580700.0
2017-10-27 11:35:00,5.56,5.56,5.55,5.56,1008600.0,5.56,5.56,5.55,5.56,1008600.0
2017-10-27 11:40:00,5.55,5.56,5.54,5.55,1062600.0,5.55,5.56,5.54,5.55,1062600.0
2017-10-27 11:45:00,5.55,5.56,5.55,5.55,294550.0,5.55,5.56,5.55,5.55,294550.0
2017-10-27 11:50:00,5.55,5.55,5.53,5.55,791200.0,5.55,5.55,5.53,5.55,791200.0
2017-10-27 11:55:00,5.55,5.55,5.54,5.55,990250.0,5.55,5.55,5.54,5.55,990250.0
2017-10-27 12:00:00,5.55,5.55,5.54,5.55,936750.0,5.55,5.55,5.54,5.55,936750.0
2017-10-27 12:05:00,5.55,5.57,5.55,5.57,624900.0,5.55,5.57,5.55,5.57,624900.0
2017-10-27 12:10:00,5.57,5.58,5.57,5.58,418950.0,5.57,5.58,5.57,5.58,418950.0
2017-10-27 12:15:00,5.57,5.58,5.56,5.57,908250.0,5.57,5.58,5.56,5.57,908250.0
2017-10-27 12:20:00,5.57,5.57,5.56,5.56,406350.0,5.57,5.57,5.56,5.56,406350.0
2017-10-27 12:25:00,5.56,5.56,5.55,5.55,429250.0,5.56,5.56,5.55,5.55,429250.0
2017-10-27 12:30:00,5.56,5.57,5.55,5.56,479650.0,5.56,5.57,5.55,5.56,479650.0
2017-10-27 12:35:00,5.56,5.56,5.55,5.56,474950.0,5.56,5.56,5.55,5.56,474950.0
2017-10-27 12:40:00,5.56,5.56,5.56,5.56,450700.0,5.56,5.56,5.56,5.56,450700.0
2017-10-27 12:45:00,5.56,5.56,5.55,5.56,168450.0,5.56,5.56,5.55,5.56,168450.0
2017-10-27 12:50:00,5.56,5.56,5.55,5.55,350700.0,5.56,5.56,5.55,5.55,350700.0
2017-10-27 12:55:00,5.56,5.56,5.55,5.56,244650.0,5.56,5.56,5.55,5.56,244650.0
2017-10-27 13:00:00,5.56,5.56,5.55,5.56,210700.0,5.56,5.56,5.55,5.56,210700.0
2017-10-27 13:05:00,5.56,5.56,5.55,5.56,301550.0,5.56,5.56,5.55,5.56,301550.0
2017-10-27 13:10:00,5.56,5.56,5.54,5.55,631000.0,5.56,5.56,5.54,5.55,631000.0
2017-10-27 13:15:00,5.55,5.55,5.55,5.55,332600.0,5.55,5.55,5.55,5.55,332600.0
2017-10-27 13:20:00,5.55,5.55,5.55,5.55,35000.0,5.55,5.55,5.55,5.55,35000.0
2017-10-27 13:25:00,5.55,5.55,5.55,5.55,151050.0,5.55,5.55,5.55,5.55,151050.0
2017-10-27 13:30:00,5.55,5.55,5.54,5.54,373400.0,5.55,5.55,5.54,5.54,373400.0
2017-10-27 13:35:00,5.54,5.56,5.54,5.56,240000.0,5.54,5.56,5.54,5.56,240000.0
2017-10-27 13:40:00,5.55,5.56,5.55,5.55,215450.0,5.55,5.56,5.55,5.55,215450.0
2017-10-27 13:45:00,5.55,5.55,5.54,5.54,365500.0,5.55,5.55,5.54,5.54,365500.0
2017-10-27 13:50:00,5.54,5.54,5.53,5.54,437750.0,5.54,5.54,5.53,5.54,437750.0
2017-10-27 13:55:00,5.54,5.54,5.53,5.53,241250.0,5.54,5.54,5.53,5.53,241250.0
2017-10-27 14:00:00,5.53,5.53,5.52,5.53,387300.0,5.53,5.53,5.52,5.53,387300.0
2017-10-27 14:05:00,5.52,5.53,5.52,5.53,173000.0,5.52,5.53,5.52,5.53,173000.0
2017-10-27 14:10:00,5.53,5.54,5.53,5.53,253600.0,5.53,5.54,5.53,5.53,253600.0
2017-10-27 14:15:00,5.53,5.53,5.52,5.53,236550.0,5.53,5.53,5.52,5.53,236550.0
2017-10-27 14:20:00,5.53,5.54,5.53,5.54,566200.0,5.53,5.54,5.53,5.54,566200.0
2017-10-27 14:25:00,5.54,5.54,5.53,5.53,895550.0,5.54,5.54,5.53,5.53,895550.0
2017-10-27 14:30:00,5.53,5.53,5.53,5.53,138850.0,5.53,5.53,5.53,5.53,138850.0
2017-10-27 14:35:00,5.53,5.53,5.52,5.53,492250.0,5.53,5.53,5.52,5.53,492250.0
2017-10-27 14:40:00,5.52,5.53,5.52,5.53,263500.0,5.52,5.53,5.52,5.53,263500.0
2017-10-27 14:45:00,5.53,5.53,5.52,5.53,430600.0,5.53,5.53,5.52,5.53,430600.0
2017-10-27 14:50:00,5.53,5.53,5.53,5.53,202650.0,5.53,5.53,5.53,5.53,202650.0
2017-10-27 14:55:00,5.53,5.54,5.53,5.53,490500.0,5.53,5.54,5.53,5.53,490500.0
2017-10-27 15:00:00,5.53,5.53,5.52,5.53,205250.0,5.53,5.53,5.52,5.53,205250.0
2017-10-27 15:05:00,5.53,5.53,5.52,5.53,582200.0,5.53,5.53,5.52,5.53,582200.0
2017-10-27 15:10:00,5.53,5.54,5.53,5.54,703000.0,5.53,5.54,5.53,5.54,703000.0
2017-10-27 15:15:00,5.54,5.55,5.54,5.54,898900.0,5.54,5.55,5.54,5.54,898900.0
2017-10-27 15:20:00,5.54,5.54,5.53,5.54,1053000.0,5.54,5.54,5.53,5.54,1053000.0
2017-10-27 15:25:00,5.54,5.54,5.54,5.54,592800.0,5.54,5.54,5.54,5.54,592800.0
2017-10-27 15:30:00,5.54,5.54,5.52,5.53,804800.0,5.54,5.54,5.52,5.53,804800.0
2017-10-27 15:35:00,5.53,5.53,5.53,5.53,983550.0,5.53,5.53,5.53,5.53,983550.0
2017-10-27 15:40:00,5.53,5.53,5.52,5.52,1154600.0,5.53,5.53,5.52,5.52,1154600.0
2017-10-27 15:45:00,5.52,5.53,5.52,5.53,1457800.0,5.52,5.53,5.52,5.53,1457800.0
2017-10-27 15:50:00,5.53,5.53,5.52,5.52,1407300.0,5.53,5.53,5.52,5.52,1407300.0
2017-10-27 15:55:00,5.52,5.53,5.52,5.52,4115150.0,5.52,5.53,5.52,5.52,4115150.0
2017-10-30 09:30:00,5.5,5.5,5.45,5.48,1303000.0,5.5,5.5,5.45,5.48,1303000.0
2017-10-30 09:35:00,5.47,5.49,5.46,5.46,462000.0,5.47,5.49,5.46,5.46,462000.0
2017-10-30 09:40:00,5.47,5.49,5.46,5.48,533550.0,5.47,5.49,5.46,5.48,533550.0
2017-10-30 09:45:00,5.48,5.48,5.45,5.45,631050.0,5.48,5.48,5.45,5.45,631050.0
2017-10-30 09:50:00,5.45,5.47,5.45,5.45,640800.0,5.45,5.47,5.45,5.45,640800.0
2017-10-30 09:55:00,5.45,5.47,5.45,5.46,610300.0,5.45,5.47,5.45,5.46,610300.0
2017-10-30 10:00:00,5.45,5.45,5.43,5.45,1256850.0,5.45,5.45,5.43,5.45,1256850.0
2017-10-30 10:05:00,5.45,5.45,5.42,5.43,1283000.0,5.45,5.45,5.42,5.43,1283000.0
2017-10-30 10:10:00,5.43,5.43,5.41,5.42,855400.0,5.43,5.43,5.41,5.42,855400.0
2017-10-30 10:15:00,5.42,5.44,5.41,5.43,631650.0,5.42,5.44,5.41,5.43,631650.0
2017-10-30 10:20:00,5.43,5.43,5.42,5.42,496350.0,5.43,5.43,5.42,5.42,496350.0
2017-10-30 10:25:00,5.42,5.42,5.4,5.4,1312900.0,5.42,5.42,5.4,5.4,1312900.0
2017-10-30 10:30:00,5.4,5.42,5.4,5.41,1050100.0,5.4,5.42,5.4,5.41,1050100.0
2017-10-30 10:35:00,5.41,5.41,5.4,5.41,1436800.0,5.41,5.41,5.4,5.41,1436800.0
2017-10-30 10:40:00,5.41,5.42,5.4,5.41,1643500.0,5.41,5.42,5.4,5.41,1643500.0
2017-10-30 10:45:00,5.4,5.42,5.4,5.41,1607950.0,5.4,5.42,5.4,5.41,1607950.0
2017-10-30 10:50:00,5.41,5.41,5.4,5.4,2053000.0,5.41,5.41,5.4,5.4,2053000.0
2017-10-30 10:55:00,5.4,5.41,5.4,5.41,561100.0,5.4,5.41,5.4,5.41,561100.0
2017-10-30 11:00:00,5.41,5.41,5.4,5.41,880350.0,5.41,5.41,5.4,5.41,880350.0
2017-10-30 11:05:00,5.41,5.41,5.39,5.39,1719350.0,5.41,5.41,5.39,5.39,1719350.0
2017-10-30 11:10:00,5.39,5.4,5.39,5.39,1460000.0,5.39,5.4,5.39,5.39,1460000.0
2017-10-30 11:15:00,5.39,5.4,5.39,5.39,1099950.0,5.39,5.4,5.39,5.39,1099950.0
2017-10-30 11:20:00,5.4,5.4,5.39,5.39,944750.0,5.4,5.4,5.39,5.39,944750.0
2017-10-30 11:25:00,5.39,5.39,5.37,5.38,3004500.0,5.39,5.39,5.37,5.38,3004500.0
2017-10-30 11:30:00,5.38,5.39,5.37,5.37,1889850.0,5.38,5.39,5.37,5.37,1889850.0
2017-10-30 11:35:00,5.37,5.38,5.37,5.38,762350.0,5.37,5.38,5.37,5.38,762350.0
2017-10-30 11:40:00,5.38,5.39,5.37,5.39,1417100.0,5.38,5.39,5.37,5.39,1417100.0
2017-10-30 11:45:00,5.39,5.4,5.38,5.39,1268500.0,5.39,5.4,5.38,5.39,1268500.0
2017-10-30 11:50:00,5.39,5.41,5.39,5.41,1051600.0,5.39,5.41,5.39,5.41,1051600.0
2017-10-30 11:55:00,5.4,5.42,5.4,5.41,1113600.0,5.4,5.42,5.4,5.41,1113600.0
2017-10-30 12:00:00,5.41,5.41,5.4,5.4,469250.0,5.41,5.41,5.4,5.4,469250.0
2017-10-30 12:05:00,5.41,5.41,5.4,5.4,400200.0,5.41,5.41,5.4,5.4,400200.0
2017-10-30 12:10:00,5.4,5.41,5.4,5.41,894900.0,5.4,5.41,5.4,5.41,894900.0
2017-10-30 12:15:00,5.42,5.42,5.41,5.41,951900.0,5.42,5.42,5.41,5.41,951900.0
2017-10-30 12:20:00,5.42,5.43,5.41,5.43,823650.0,5.42,5.43,5.41,5.43,823650.0
2017-10-30 12:25:00,5.43,5.43,5.41,5.41,351250.0,5.43,5.43,5.41,5.41,351250.0
2017-10-30 12:30:00,5.41,5.41,5.4,5.4,893000.0,5.41,5.41,5.4,5.4,893000.0
2017-10-30 12:35:00,5.4,5.4,5.4,5.4,518750.0,5.4,5.4,5.4,5.4,518750.0
2017-10-30 12:40:00,5.4,5.4,5.38,5.38,776750.0,5.4,5.4,5.38,5.38,776750.0
2017-10-30 12:45:00,5.38,5.39,5.38,5.38,708600.0,5.38,5.39,5.38,5.38,708600.0
2017-10-30 12:50:00,5.38,5.38,5.38,5.38,372100.0,5.38,5.38,5.38,5.38,372100.0
2017-10-30 12:55:00,5.38,5.38,5.37,5.37,609700.0,5.38,5.38,5.37,5.37,609700.0
2017-10-30 13:00:00,5.37,5.39,5.37,5.38,459450.0,5.37,5.39,5.37,5.38,459450.0
2017-10-30 13:05:00,5.38,5.38,5.37,5.38,513150.0,5.38,5.38,5.37,5.38,513150.0
2017-10-30 13:10:00,5.38,5.38,5.36,5.37,577450.0,5.38,5.38,5.36,5.37,577450.0
2017-10-30 13:15:00,5.37,5.38,5.37,5.38,219850.0,5.37,5.38,5.37,5.38,219850.0
2017-10-30 13:20:00,5.38,5.39,5.38,5.38,291950.0,5.38,5.39,5.38,5.38,291950.0
2017-10-30 13:25:00,5.38,5.38,5.37,5.38,445900.0,5.38,5.38,5.37,5.38,445900.0
2017-10-30 13:30:00,5.38,5.38,5.38,5.38,366950.0,5.38,5.38,5.38,5.38,366950.0
2017-10-30 13:35:00,5.38,5.39,5.38,5.39,482700.0,5.38,5.39,5.38,5.39,482700.0
2017-10-30 13:40:00,5.39,5.39,5.38,5.38,175800.0,5.39,5.39,5.38,5.38,175800.0
2017-10-30 13:45:00,5.38,5.39,5.38,5.38,119000.0,5.38,5.39,5.38,5.38,119000.0
2017-10-30 13:50:00,5.38,5.39,5.38,5.39,397000.0,5.38,5.39,5.38,5.39,397000.0
2017-10-30 13:55:00,5.39,5.39,5.38,5.38,514450.0,5.39,5.39,5.38,5.38,514450.0
2017-10-30 14:00:00,5.38,5.38,5.37,5.37,694500.0,5.38,5.38,5.37,5.37,694500.0
2017-10-30 14:05:00,5.37,5.38,5.37,5.37,671000.0,5.37,5.38,5.37,5.37,671000.0
2017-10-30 14:10:00,5.37,5.38,5.37,5.38,292400.0,5.37,5.38,5.37,5.38,292400.0
2017-10-30 14:15:00,5.37,5.38,5.37,5.38,289200.0,5.37,5.38,5.37,5.38,289200.0
2017-10-30 14:20:00,5.38,5.38,5.38,5.38,355000.0,5.38,5.38,5.38,5.38,355000.0
2017-10-30 14:25:00,5.38,5.39,5.38,5.38,537200.0,5.38,5.39,5.38,5.38,537200.0
2017-10-30 14:30:00,5.38,5.39,5.38,5.39,431050.0,5.38,5.39,5.38,5.39,431050.0
2017-10-30 14:35:00,5.39,5.39,5.39,5.39,354050.0,5.39,5.39,5.39,5.39,354050.0
2017-10-30 14:40:00,5.38,5.39,5.38,5.38,310000.0,5.38,5.39,5.38,5.38,310000.0
2017-10-30 14:45:00,5.38,5.38,5.38,5.38,813600.0,5.38,5.38,5.38,5.38,813600.0
2017-10-30 14:50:00,5.38,5.38,5.38,5.38,431950.0,5.38,5.38,5.38,5.38,431950.0
2017-10-30 14:55:00,5.38,5.38,5.38,5.38,256100.0,5.38,5.38,5.38,5.38,256100.0
2017-10-30 15:00:00,5.38,5.38,5.38,5.38,278000.0,5.38,5.38,5.38,5.38,278000.0
2017-10-30 15:05:00,5.38,5.38,5.37,5.37,472100.0,5.38,5.38,5.37,5.37,472100.0
2017-10-30 15:10:00,5.38,5.38,5.37,5.38,388050.0,5.38,5.38,5.37,5.38,388050.0
2017-10-30 15:15:00,5.38,5.38,5.37,5.38,369450.0,5.38,5.38,5.37,5.38,369450.0
2017-10-30 15:20:00,5.38,5.38,5.37,5.38,751850.0,5.38,5.38,5.37,5.38,751850.0
2017-10-30 15:25:00,5.38,5.38,5.37,5.37,1277150.0,5.38,5.38,5.37,5.37,1277150.0
2017-10-30 15:30:00,5.37,5.37,5.36,5.37,684000.0,5.37,5.37,5.36,5.37,684000.0
2017-10-30 15:35:00,5.37,5.37,5.37,5.37,944050.0,5.37,5.37,5.37,5.37,944050.0
2017-10-30 15:40:00,5.37,5.37,5.36,5.37,1117500.0,5.37,5.37,5.36,5.37,1117500.0
2017-10-30 15:45:00,5.37,5.37,5.37,5.37,1293650.0,5.37,5.37,5.37,5.37,1293650.0
2017-10-30 15:50:00,5.37,5.38,5.37,5.37,1775200.0,5.37,5.38,5.37,5.37,1775200.0
2017-10-30 15:55:00,5.37,5.38,5.37,5.37,2927600.0,5.37,5.38,5.37,5.37,2927600.0
2017-10-31 09:30:00,5.36,5.37,5.34,5.35,1352100.0,5.36,5.37,5.34,5.35,1352100.0
2017-10-31 09:35:00,5.35,5.36,5.33,5.34,1238750.0,5.35,5.36,5.33,5.34,1238750.0
2017-10-31 09:40:00,5.33,5.37,5.33,5.36,1233650.0,5.33,5.37,5.33,5.36,1233650.0
2017-10-31 09:45:00,5.36,5.37,5.31,5.31,1754200.0,5.36,5.37,5.31,5.31,1754200.0
2017-10-31 09:50:00,5.32,5.34,5.32,5.32,1218300.0,5.32,5.34,5.32,5.32,1218300.0
2017-10-31 09:55:00,5.31,5.32,5.3,5.31,1597000.0,5.31,5.32,5.3,5.31,1597000.0
2017-10-31 10:00:00,5.31,5.35,5.31,5.34,1997850.0,5.31,5.35,5.31,5.34,1997850.0
2017-10-31 10:05:00,5.34,5.35,5.31,5.32,1387600.0,5.34,5.35,5.31,5.32,1387600.0
2017-10-31 10:10:00,5.32,5.34,5.32,5.33,583450.0,5.32,5.34,5.32,5.33,583450.0
2017-10-31 10:15:00,5.33,5.35,5.33,5.34,994000.0,5.33,5.35,5.33,5.34,994000.0
2017-10-31 10:20:00,5.35,5.36,5.34,5.36,1171950.0,5.35,5.36,5.34,5.36,1171950.0
2017-10-31 10:25:00,5.36,5.37,5.35,5.37,796350.0,5.36,5.37,5.35,5.37,796350.0
2017-10-31 10:30:00,5.37,5.38,5.36,5.37,1895300.0,5.37,5.38,5.36,5.37,1895300.0
2017-10-31 10:35:00,5.37,5.39,5.36,5.38,437150.0,5.37,5.39,5.36,5.38,437150.0
2017-10-31 10:40:00,5.38,5.39,5.38,5.39,731100.0,5.38,5.39,5.38,5.39,731100.0
2017-10-31 10:45:00,5.39,5.39,5.38,5.39,455500.0,5.39,5.39,5.38,5.39,455500.0
2017-10-31 10:50:00,5.39,5.4,5.39,5.39,457900.0,5.39,5.4,5.39,5.39,457900.0
2017-10-31 10:55:00,5.39,5.39,5.37,5.37,1082450.0,5.39,5.39,5.37,5.37,1082450.0
2017-10-31 11:00:00,5.37,5.39,5.37,5.39,309000.0,5.37,5.39,5.37,5.39,309000.0
2017-10-31 11:05:00,5.39,5.39,5.39,5.39,263300.0,5.39,5.39,5.39,5.39,263300.0
2017-10-31 11:10:00,5.39,5.4,5.39,5.4,451350.0,5.39,5.4,5.39,5.4,451350.0
2017-10-31 11:15:00,5.39,5.4,5.39,5.39,137800.0,5.39,5.4,5.39,5.39,137800.0
2017-10-31 11:20:00,5.4,5.41,5.4,5.4,1067050.0,5.4,5.41,5.4,5.4,1067050.0
2017-10-31 11:25:00,5.4,5.4,5.39,5.39,224350.0,5.4,5.4,5.39,5.39,224350.0
2017-10-31 11:30:00,5.4,5.4,5.39,5.4,112000.0,5.4,5.4,5.39,5.4,112000.0
2017-10-31 11:35:00,5.4,5.4,5.36,5.37,441500.0,5.4,5.4,5.36,5.37,441500.0
2017-10-31 11:40:00,5.37,5.39,5.37,5.39,355800.0,5.37,5.39,5.37,5.39,355800.0
2017-10-31 11:45:00,5.39,5.39,5.38,5.39,222250.0,5.39,5.39,5.38,5.39,222250.0
2017-10-31 11:50:00,5.39,5.39,5.38,5.39,85000.0,5.39,5.39,5.38,5.39,85000.0
2017-10-31 11:55:00,5.38,5.38,5.37,5.37,240000.0,5.38,5.38,5.37,5.37,240000.0
2017-10-31 12:00:00,5.37,5.38,5.37,5.38,308900.0,5.37,5.38,5.37,5.38,308900.0
2017-10-31 12:05:00,5.38,5.38,5.37,5.38,149000.0,5.38,5.38,5.37,5.38,149000.0
2017-10-31 12:10:00,5.37,5.38,5.37,5.38,115050.0,5.37,5.38,5.37,5.38,115050.0
2017-10-31 12:15:00,5.38,5.38,5.37,5.37,102150.0,5.38,5.38,5.37,5.37,102150.0
2017-10-31 12:20:00,5.38,5.38,5.37,5.38,157500.0,5.38,5.38,5.37,5.38,157500.0
2017-10-31 12:25:00,5.38,5.38,5.38,5.38,271800.0,5.38,5.38,5.38,5.38,271800.0
2017-10-31 12:30:00,5.38,5.38,5.37,5.38,215700.0,5.38,5.38,5.37,5.38,215700.0
2017-10-31 12:35:00,5.38,5.38,5.37,5.38,566750.0,5.38,5.38,5.37,5.38,566750.0
2017-10-31 12:40:00,5.38,5.38,5.37,5.38,457450.0,5.38,5.38,5.37,5.38,457450.0
2017-10-31 12:45:00,5.38,5.38,5.38,5.38,112300.0,5.38,5.38,5.38,5.38,112300.0
2017-10-31 12:50:00,5.39,5.39,5.39,5.39,267050.0,5.39,5.39,5.39,5.39,267050.0
2017-10-31 12:55:00,5.39,5.39,5.38,5.38,354400.0,5.39,5.39,5.38,5.38,354400.0
2017-10-31 13:00:00,5.38,5.38,5.38,5.38,297000.0,5.38,5.38,5.38,5.38,297000.0
2017-10-31 13:05:00,5.38,5.39,5.38,5.38,219100.0,5.38,5.39,5.38,5.38,219100.0
2017-10-31 13:10:00,5.38,5.39,5.38,5.39,133650.0,5.38,5.39,5.38,5.39,133650.0
2017-10-31 13:15:00,5.39,5.39,5.38,5.38,223050.0,5.39,5.39,5.38,5.38,223050.0
2017-10-31 13:20:00,5.39,5.39,5.38,5.38,211050.0,5.39,5.39,5.38,5.38,211050.0
2017-10-31 13:25:00,5.39,5.39,5.38,5.39,245750.0,5.39,5.39,5.38,5.39,245750.0
2017-10-31 13:30:00,5.38,5.39,5.38,5.39,105000.0,5.38,5.39,5.38,5.39,105000.0
2017-10-31 13:35:00,5.39,5.39,5.38,5.38,173000.0,5.39,5.39,5.38,5.38,173000.0
2017-10-31 13:40:00,5.38,5.39,5.38,5.38,159900.0,5.38,5.39,5.38,5.38,159900.0
2017-10-31 13:45:00,5.38,5.39,5.38,5.38,91250.0,5.38,5.39,5.38,5.38,91250.0
2017-10-31 13:50:00,5.39,5.39,5.38,5.39,195700.0,5.39,5.39,5.38,5.39,195700.0
2017-10-31 13:55:00,5.38,5.39,5.38,5.38,255000.0,5.38,5.39,5.38,5.38,255000.0
2017-10-31 14:00:00,5.38,5.38,5.38,5.38,174200.0,5.38,5.38,5.38,5.38,174200.0
2017-10-31 14:05:00,5.38,5.38,5.37,5.38,733200.0,5.38,5.38,5.37,5.38,733200.0
2017-10-31 14:10:00,5.38,5.38,5.37,5.38,132850.0,5.38,5.38,5.37,5.38,132850.0
2017-10-31 14:15:00,5.38,5.38,5.38,5.38,579950.0,5.38,5.38,5.38,5.38,579950.0
2017-10-31 14:20:00,5.38,5.4,5.38,5.4,438950.0,5.38,5.4,5.38,5.4,438950.0
2017-10-31 14:25:00,5.4,5.4,5.39,5.4,488450.0,5.4,5.4,5.39,5.4,488450.0
2017-10-31 14:30:00,5.4,5.4,5.4,5.4,552050.0,5.4,5.4,5.4,5.4,552050.0
2017-10-31 14:35:00,5.4,5.4,5.4,5.4,645850.0,5.4,5.4,5.4,5.4,645850.0
2017-10-31 14:40:00,5.4,5.41,5.4,5.4,535450.0,5.4,5.41,5.4,5.4,535450.0
2017-10-31 14:45:00,5.4,5.43,5.4,5.42,861150.0,5.4,5.43,5.4,5.42,861150.0
2017-10-31 14:50:00,5.43,5.45,5.42,5.44,1085350.0,5.43,5.45,5.42,5.44,1085350.0
2017-10-31 14:55:00,5.44,5.44,5.43,5.44,544250.0,5.44,5.44,5.43,5.44,544250.0
2017-10-31 15:00:00,5.44,5.46,5.44,5.44,1248200.0,5.44,5.46,5.44,5.44,1248200.0
2017-10-31 15:05:00,5.44,5.45,5.44,5.44,1208400.0,5.44,5.45,5.44,5.44,1208400.0
2017-10-31 15:10:00,5.44,5.45,5.43,5.43,666850.0,5.44,5.45,5.43,5.43,666850.0
2017-10-31 15:15:00,5.43,5.43,5.42,5.42,597850.0,5.43,5.43,5.42,5.42,597850.0
2017-10-31 15:20:00,5.42,5.43,5.42,5.43,657850.0,5.42,5.43,5.42,5.43,657850.0
2017-10-31 15:25:00,5.43,5.44,5.43,5.43,330900.0,5.43,5.44,5.43,5.43,330900.0
2017-10-31 15:30:00,5.43,5.43,5.43,5.43,439000.0,5.43,5.43,5.43,5.43,439000.0
2017-10-31 15:35:00,5.43,5.43,5.43,5.43,534050.0,5.43,5.43,5.43,5.43,534050.0
2017-10-31 15:40:00,5.43,5.44,5.43,5.44,819300.0,5.43,5.44,5.43,5.44,819300.0
2017-10-31 15:45:00,5.44,5.44,5.43,5.44,707250.0,5.44,5.44,5.43,5.44,707250.0
2017-10-31 15:50:00,5.43,5.44,5.43,5.44,1025800.0,5.43,5.44,5.43,5.44,1025800.0
2017-10-31 15:55:00,5.44,5.44,5.44,5.44,2733700.0,5.44,5.44,5.44,5.44,2733700.0
2017-11-01 09:30:00,5.44,5.48,5.42,5.46,1671300.0,5.44,5.48,5.42,5.46,1671300.0
2017-11-01 09:35:00,5.46,5.49,5.44,5.47,1613850.0,5.46,5.49,5.44,5.47,1613850.0
2017-11-01 09:40:00,5.47,5.51,5.47,5.49,1130800.0,5.47,5.51,5.47,5.49,1130800.0
2017-11-01 09:45:00,5.5,5.5,5.47,5.47,1740750.0,5.5,5.5,5.47,5.47,1740750.0
2017-11-01 09:50:00,5.48,5.49,5.46,5.46,1115350.0,5.48,5.49,5.46,5.46,1115350.0
2017-11-01 09:55:00,5.46,5.46,5.43,5.43,638450.0,5.46,5.46,5.43,5.43,638450.0
2017-11-01 10:00:00,5.44,5.44,5.4,5.4,1416650.0,5.44,5.44,5.4,5.4,1416650.0
2017-11-01 10:05:00,5.41,5.41,5.4,5.4,936400.0,5.41,5.41,5.4,5.4,936400.0
2017-11-01 10:10:00,5.41,5.41,5.4,5.41,843650.0,5.41,5.41,5.4,5.41,843650.0
2017-11-01 10:15:00,5.41,5.41,5.4,5.4,442750.0,5.41,5.41,5.4,5.4,442750.0
2017-11-01 10:20:00,5.4,5.41,5.4,5.41,408850.0,5.4,5.41,5.4,5.41,408850.0
2017-11-01 10:25:00,5.41,5.41,5.4,5.4,244350.0,5.41,5.41,5.4,5.4,244350.0
2017-11-01 10:30:00,5.4,5.41,5.4,5.4,568450.0,5.4,5.41,5.4,5.4,568450.0
2017-11-01 10:35:00,5.4,5.41,5.4,5.4,289050.0,5.4,5.41,5.4,5.4,289050.0
2017-11-01 10:40:00,5.41,5.43,5.4,5.43,558500.0,5.41,5.43,5.4,5.43,558500.0
2017-11-01 10:45:00,5.43,5.43,5.41,5.42,120250.0,5.43,5.43,5.41,5.42,120250.0
2017-11-01 10:50:00,5.41,5.43,5.41,5.42,412600.0,5.41,5.43,5.41,5.42,412600.0
2017-11-01 10:55:00,5.42,5.42,5.42,5.42,173000.0,5.42,5.42,5.42,5.42,173000.0
2017-11-01 11:00:00,5.41,5.42,5.4,5.4,247800.0,5.41,5.42,5.4,5.4,247800.0
2017-11-01 11:05:00,5.4,5.41,5.4,5.41,767950.0,5.4,5.41,5.4,5.41,767950.0
2017-11-01 11:10:00,5.4,5.41,5.4,5.41,259400.0,5.4,5.41,5.4,5.41,259400.0
2017-11-01 11:15:00,5.41,5.41,5.4,5.4,212300.0,5.41,5.41,5.4,5.4,212300.0
2017-11-01 11:20:00,5.4,5.41,5.4,5.4,477500.0,5.4,5.41,5.4,5.4,477500.0
2017-11-01 11:25:00,5.41,5.41,5.4,5.4,303500.0,5.41,5.41,5.4,5.4,303500.0
2017-11-01 11:30:00,5.4,5.41,5.4,5.4,345000.0,5.4,5.41,5.4,5.4,345000.0
2017-11-01 11:35:00,5.4,5.4,5.4,5.4,287400.0,5.4,5.4,5.4,5.4,287400.0
2017-11-01 11:40:00,5.4,5.4,5.4,5.4,428800.0,5.4,5.4,5.4,5.4,428800.0
2017-11-01 11:45:00,5.4,5.4,5.4,5.4,307400.0,5.4,5.4,5.4,5.4,307400.0
2017-11-01 11:50:00,5.4,5.41,5.4,5.41,512550.0,5.4,5.41,5.4,5.41,512550.0
2017-11-01 11:55:00,5.41,5.41,5.4,5.41,345850.0,5.41,5.41,5.4,5.41,345850.0
2017-11-01 12:00:00,5.41,5.41,5.41,5.41,263450.0,5.41,5.41,5.41,5.41,263450.0
2017-11-01 12:05:00,5.41,5.42,5.41,5.41,232350.0,5.41,5.42,5.41,5.41,232350.0
2017-11-01 12:10:00,5.42,5.42,5.41,5.42,290350.0,5.42,5.42,5.41,5.42,290350.0
2017-11-01 12:15:00,5.41,5.43,5.41,5.43,423800.0,5.41,5.43,5.41,5.43,423800.0
2017-11-01 12:20:00,5.43,5.43,5.42,5.42,465850.0,5.43,5.43,5.42,5.42,465850.0
2017-11-01 12:25:00,5.42,5.42,5.42,5.42,156000.0,5.42,5.42,5.42,5.42,156000.0
2017-11-01 12:30:00,5.41,5.42,5.41,5.42,330050.0,5.41,5.42,5.41,5.42,330050.0
2017-11-01 12:35:00,5.42,5.42,5.42,5.42,148500.0,5.42,5.42,5.42,5.42,148500.0
2017-11-01 12:40:00,5.42,5.42,5.41,5.42,183750.0,5.42,5.42,5.41,5.42,183750.0
2017-11-01 12:45:00,5.42,5.42,5.41,5.41,220000.0,5.42,5.42,5.41,5.41,220000.0
2017-11-01 12:50:00,5.42,5.42,5.41,5.41,147000.0,5.42,5.42,5.41,5.41,147000.0
2017-11-01 12:55:00,5.41,5.41,5.41,5.41,261000.0,5.41,5.41,5.41,5.41,261000.0
2017-11-01 13:00:00,5.41,5.41,5.41,5.41,107000.0,5.41,5.41,5.41,5.41,107000.0
2017-11-01 13:05:00,5.41,5.41,5.41,5.41,173900.0,5.41,5.41,5.41,5.41,173900.0
2017-11-01 13:10:00,5.41,5.41,5.4,5.4,493050.0,5.41,5.41,5.4,5.4,493050.0
2017-11-01 13:15:00,5.41,5.42,5.41,5.41,393000.0,5.41,5.42,5.41,5.41,393000.0
2017-11-01 13:20:00,5.41,5.42,5.41,5.41,96400.0,5.41,5.42,5.41,5.41,96400.0
2017-11-01 13:25:00,5.41,5.42,5.41,5.42,102500.0,5.41,5.42,5.41,5.42,102500.0
2017-11-01 13:30:00,5.41,5.41,5.41,5.41,40000.0,5.41,5.41,5.41,5.41,40000.0
2017-11-01 13:35:00,5.41,5.41,5.41,5.41,235000.0,5.41,5.41,5.41,5.41,235000.0
2017-11-01 13:40:00,5.41,5.42,5.41,5.41,255350.0,5.41,5.42,5.41,5.41,255350.0
2017-11-01 13:45:00,5.41,5.41,5.41,5.41,95000.0,5.41,5.41,5.41,5.41,95000.0
2017-11-01 13:50:00,5.41,5.41,5.4,5.41,95000.0,5.41,5.41,5.4,5.41,95000.0
2017-11-01 13:55:00,5.41,5.41,5.4,5.41,1055000.0,5.41,5.41,5.4,5.41,1055000.0
2017-11-01 14:00:00,5.41,5.41,5.4,5.4,194900.0,5.41,5.41,5.4,5.4,194900.0
2017-11-01 14:05:00,5.4,5.41,5.4,5.41,356400.0,5.4,5.41,5.4,5.41,356400.0
2017-11-01 14:10:00,5.41,5.42,5.41,5.41,240200.0,5.41,5.42,5.41,5.41,240200.0
2017-11-01 14:15:00,5.41,5.41,5.41,5.41,120000.0,5.41,5.41,5.41,5.41,120000.0
2017-11-01 14:20:00,5.41,5.42,5.41,5.41,280350.0,5.41,5.42,5.41,5.41,280350.0
2017-11-01 14:25:00,5.41,5.42,5.41,5.41,413850.0,5.41,5.42,5.41,5.41,413850.0
2017-11-01 14:30:00,5.41,5.42,5.41,5.42,87500.0,5.41,5.42,5.41,5.42,87500.0
2017-11-01 14:35:00,5.42,5.42,5.41,5.42,330000.0,5.42,5.42,5.41,5.42,330000.0
2017-11-01 14:40:00,5.42,5.42,5.42,5.42,221500.0,5.42,5.42,5.42,5.42,221500.0
2017-11-01 14:45:00,5.42,5.44,5.42,5.43,286900.0,5.42,5.44,5.42,5.43,286900.0
2017-11-01 14:50:00,5.43,5.45,5.43,5.44,2279300.0,5.43,5.45,5.43,5.44,2279300.0
2017-11-01 14:55:00,5.45,5.45,5.44,5.44,438000.0,5.45,5.45,5.44,5.44,438000.0
2017-11-01 15:00:00,5.44,5.45,5.44,5.44,725150.0,5.44,5.45,5.44,5.44,725150.0
2017-11-01 15:05:00,5.44,5.44,5.43,5.43,195450.0,5.44,5.44,5.43,5.43,195450.0
2017-11-01 15:10:00,5.43,5.43,5.43,5.43,317150.0,5.43,5.43,5.43,5.43,317150.0
2017-11-01 15:15:00,5.43,5.43,5.42,5.42,349500.0,5.43,5.43,5.42,5.42,349500.0
2017-11-01 15:20:00,5.42,5.42,5.42,5.42,289950.0,5.42,5.42,5.42,5.42,289950.0
2017-11-01 15:25:00,5.42,5.42,5.42,5.42,250850.0,5.42,5.42,5.42,5.42,250850.0
2017-11-01 15:30:00,5.42,5.42,5.41,5.41,1024400.0,5.42,5.42,5.41,5.41,1024400.0
2017-11-01 15:35:00,5.41,5.42,5.41,5.41,452900.0,5.41,5.42,5.41,5.41,452900.0
2017-11-01 15:40:00,5.41,5.41,5.4,5.41,657900.0,5.41,5.41,5.4,5.41,657900.0
2017-11-01 15:45:00,5.4,5.41,5.4,5.41,840450.0,5.4,5.41,5.4,5.41,840450.0
2017-11-01 15:50:00,5.41,5.41,5.4,5.4,898200.0,5.41,5.41,5.4,5.4,898200.0
2017-11-01 15:55:00,5.4,5.41,5.4,5.41,1430000.0,5.4,5.41,5.4,5.41,1430000.0
2017-11-02 09:30:00,5.4,5.42,5.39,5.4,585200.0,5.4,5.42,5.39,5.4,585200.0
2017-11-02 09:35:00,5.39,5.41,5.39,5.4,780650.0,5.39,5.41,5.39,5.4,780650.0
2017-11-02 09:40:00,5.4,5.4,5.39,5.4,678650.0,5.4,5.4,5.39,5.4,678650.0
2017-11-02 09:45:00,5.4,5.4,5.39,5.4,773100.0,5.4,5.4,5.39,5.4,773100.0
2017-11-02 09:50:00,5.4,5.4,5.39,5.39,367750.0,5.4,5.4,5.39,5.39,367750.0
2017-11-02 09:55:00,5.39,5.39,5.37,5.39,607350.0,5.39,5.39,5.37,5.39,607350.0
2017-11-02 10:00:00,5.39,5.4,5.39,5.39,901750.0,5.39,5.4,5.39,5.39,901750.0
2017-11-02 10:05:00,5.39,5.4,5.39,5.4,387100.0,5.39,5.4,5.39,5.4,387100.0
2017-11-02 10:10:00,5.4,5.4,5.39,5.4,662100.0,5.4,5.4,5.39,5.4,662100.0
2017-11-02 10:15:00,5.4,5.41,5.39,5.39,892700.0,5.4,5.41,5.39,5.39,892700.0
2017-11-02 10:20:00,5.4,5.41,5.4,5.4,405650.0,5.4,5.41,5.4,5.4,405650.0
2017-11-02 10:25:00,5.4,5.45,5.4,5.45,1632650.0,5.4,5.45,5.4,5.45,1632650.0
2017-11-02 10:30:00,5.45,5.46,5.43,5.43,525200.0,5.45,5.46,5.43,5.43,525200.0
2017-11-02 10:35:00,5.42,5.44,5.42,5.43,376600.0,5.42,5.44,5.42,5.43,376600.0
2017-11-02 10:40:00,5.42,5.43,5.42,5.43,220000.0,5.42,5.43,5.42,5.43,220000.0
2017-11-02 10:45:00,5.43,5.5,5.43,5.5,2778300.0,5.43,5.5,5.43,5.5,2778300.0
2017-11-02 10:50:00,5.5,5.52,5.48,5.5,5512350.0,5.5,5.52,5.48,5.5,5512350.0
2017-11-02 10:55:00,5.5,5.5,5.46,5.47,1335500.0,5.5,5.5,5.46,5.47,1335500.0
2017-11-02 11:00:00,5.47,5.48,5.45,5.45,490000.0,5.47,5.48,5.45,5.45,490000.0
2017-11-02 11:05:00,5.45,5.47,5.44,5.46,682000.0,5.45,5.47,5.44,5.46,682000.0
2017-11-02 11:10:00,5.47,5.53,5.46,5.53,2259100.0,5.47,5.53,5.46,5.53,2259100.0
2017-11-02 11:15:00,5.53,5.62,5.52,5.59,5953800.0,5.53,5.62,5.52,5.59,5953800.0
2017-11-02 11:20:00,5.58,5.6,5.53,5.56,1850200.0,5.58,5.6,5.53,5.56,1850200.0
2017-11-02 11:25:00,5.56,5.57,5.55,5.55,646150.0,5.56,5.57,5.55,5.55,646150.0
2017-11-02 11:30:00,5.55,5.56,5.54,5.54,983300.0,5.55,5.56,5.54,5.54,983300.0
2017-11-02 11:35:00,5.54,5.56,5.54,5.54,1394200.0,5.54,5.56,5.54,5.54,1394200.0
2017-11-02 11:40:00,5.54,5.54,5.52,5.52,305200.0,5.54,5.54,5.52,5.52,305200.0
2017-11-02 11:45:00,5.53,5.55,5.52,5.52,440000.0,5.53,5.55,5.52,5.52,440000.0
2017-11-02 11:50:00,5.53,5.54,5.52,5.52,591150.0,5.53,5.54,5.52,5.52,591150.0
2017-11-02 11:55:00,5.51,5.52,5.49,5.52,872900.0,5.51,5.52,5.49,5.52,872900.0
2017-11-02 12:00:00,5.52,5.52,5.5,5.51,329700.0,5.52,5.52,5.5,5.51,329700.0
2017-11-02 12:05:00,5.52,5.52,5.52,5.52,472650.0,5.52,5.52,5.52,5.52,472650.0
2017-11-02 12:10:00,5.52,5.54,5.52,5.54,434600.0,5.52,5.54,5.52,5.54,434600.0
2017-11-02 12:15:00,5.54,5.56,5.54,5.55,1128200.0,5.54,5.56,5.54,5.55,1128200.0
2017-11-02 12:20:00,5.55,5.56,5.54,5.55,585000.0,5.55,5.56,5.54,5.55,585000.0
2017-11-02 12:25:00,5.55,5.56,5.55,5.55,470650.0,5.55,5.56,5.55,5.55,470650.0
2017-11-02 12:30:00,5.54,5.55,5.52,5.54,486800.0,5.54,5.55,5.52,5.54,486800.0
2017-11-02 12:35:00,5.54,5.54,5.52,5.54,266150.0,5.54,5.54,5.52,5.54,266150.0
2017-11-02 12:40:00,5.54,5.54,5.53,5.54,445000.0,5.54,5.54,5.53,5.54,445000.0
2017-11-02 12:45:00,5.54,5.55,5.53,5.54,327350.0,5.54,5.55,5.53,5.54,327350.0
2017-11-02 12:50:00,5.54,5.54,5.54,5.54,435150.0,5.54,5.54,5.54,5.54,435150.0
2017-11-02 12:55:00,5.54,5.55,5.54,5.55,388550.0,5.54,5.55,5.54,5.55,388550.0
2017-11-02 13:00:00,5.55,5.55,5.55,5.55,278000.0,5.55,5.55,5.55,5.55,278000.0
2017-11-02 13:05:00,5.55,5.55,5.54,5.54,484500.0,5.55,5.55,5.54,5.54,484500.0
2017-11-02 13:10:00,5.54,5.55,5.54,5.55,212550.0,5.54,5.55,5.54,5.55,212550.0
2017-11-02 13:15:00,5.55,5.55,5.54,5.55,183250.0,5.55,5.55,5.54,5.55,183250.0
2017-11-02 13:20:00,5.55,5.56,5.54,5.56,788500.0,5.55,5.56,5.54,5.56,788500.0
2017-11-02 13:25:00,5.56,5.56,5.55,5.56,1162700.0,5.56,5.56,5.55,5.56,1162700.0
2017-11-02 13:30:00,5.56,5.56,5.55,5.56,473050.0,5.56,5.56,5.55,5.56,473050.0
2017-11-02 13:35:00,5.56,5.56,5.54,5.55,353450.0,5.56,5.56,5.54,5.55,353450.0
2017-11-02 13:40:00,5.54,5.56,5.54,5.56,112950.0,5.54,5.56,5.54,5.56,112950.0
2017-11-02 13:45:00,5.55,5.56,5.55,5.55,332400.0,5.55,5.56,5.55,5.55,332400.0
2017-11-02 13:50:00,5.55,5.55,5.55,5.55,353650.0,5.55,5.55,5.55,5.55,353650.0
2017-11-02 13:55:00,5.55,5.55,5.54,5.55,1567250.0,5.55,5.55,5.54,5.55,1567250.0
2017-11-02 14:00:00,5.55,5.56,5.54,5.55,280950.0,5.55,5.56,5.54,5.55,280950.0
2017-11-02 14:05:00,5.55,5.55,5.54,5.55,467750.0,5.55,5.55,5.54,5.55,467750.0
2017-11-02 14:10:00,5.55,5.55,5.54,5.54,398450.0,5.55,5.55,5.54,5.54,398450.0
2017-11-02 14:15:00,5.54,5.54,5.52,5.52,459050.0,5.54,5.54,5.52,5.52,459050.0
2017-11-02 14:20:00,5.52,5.53,5.52,5.53,242100.0,5.52,5.53,5.52,5.53,242100.0
2017-11-02 14:25:00,5.53,5.53,5.52,5.53,335000.0,5.53,5.53,5.52,5.53,335000.0
2017-11-02 14:30:00,5.53,5.53,5.52,5.52,419050.0,5.53,5.53,5.52,5.52,419050.0
2017-11-02 14:35:00,5.52,5.53,5.51,5.52,547350.0,5.52,5.53,5.51,5.52,547350.0
2017-11-02 14:40:00,5.52,5.52,5.51,5.52,1201850.0,5.52,5.52,5.51,5.52,1201850.0
2017-11-02 14:45:00,5.51,5.51,5.51,5.51,198050.0,5.51,5.51,5.51,5.51,198050.0
2017-11-02 14:50:00,5.51,5.51,5.51,5.51,1048400.0,5.51,5.51,5.51,5.51,1048400.0
2017-11-02 14:55:00,5.51,5.51,5.5,5.51,569400.0,5.51,5.51,5.5,5.51,569400.0
2017-11-02 15:00:00,5.51,5.51,5.5,5.5,210000.0,5.51,5.51,5.5,5.5,210000.0
2017-11-02 15:05:00,5.5,5.51,5.5,5.5,875500.0,5.5,5.51,5.5,5.5,875500.0
2017-11-02 15:10:00,5.5,5.51,5.5,5.5,138450.0,5.5,5.51,5.5,5.5,138450.0
2017-11-02 15:15:00,5.5,5.52,5.5,5.52,1835100.0,5.5,5.52,5.5,5.52,1835100.0
2017-11-02 15:20:00,5.52,5.53,5.52,5.53,564150.0,5.52,5.53,5.52,5.53,564150.0
2017-11-02 15:25:00,5.53,5.54,5.53,5.54,763600.0,5.53,5.54,5.53,5.54,763600.0
2017-11-02 15:30:00,5.54,5.55,5.54,5.55,864250.0,5.54,5.55,5.54,5.55,864250.0
2017-11-02 15:35:00,5.55,5.57,5.55,5.56,1422350.0,5.55,5.57,5.55,5.56,1422350.0
2017-11-02 15:40:00,5.56,5.57,5.56,5.57,2459350.0,5.56,5.57,5.56,5.57,2459350.0
2017-11-02 15:45:00,5.57,5.6,5.57,5.6,3397550.0,5.57,5.6,5.57,5.6,3397550.0
2017-11-02 15:50:00,5.6,5.6,5.59,5.59,3520550.0,5.6,5.6,5.59,5.59,3520550.0
2017-11-02 15:55:00,5.59,5.6,5.57,5.59,6516150.0,5.59,5.6,5.57,5.59,6516150.0
2017-11-03 09:30:00,5.55,5.57,5.54,5.57,593300.0,5.55,5.57,5.54,5.57,593300.0
2017-11-03 09:35:00,5.57,5.57,5.55,5.56,752200.0,5.57,5.57,5.55,5.56,752200.0
2017-11-03 09:40:00,5.56,5.56,5.54,5.56,885850.0,5.56,5.56,5.54,5.56,885850.0
2017-11-03 09:45:00,5.56,5.56,5.52,5.53,1188050.0,5.56,5.56,5.52,5.53,1188050.0
2017-11-03 09:50:00,5.53,5.54,5.52,5.53,854700.0,5.53,5.54,5.52,5.53,854700.0
2017-11-03 09:55:00,5.52,5.53,5.51,5.52,617350.0,5.52,5.53,5.51,5.52,617350.0
2017-11-03 10:00:00,5.52,5.52,5.49,5.5,783300.0,5.52,5.52,5.49,5.5,783300.0
2017-11-03 10:05:00,5.5,5.51,5.5,5.51,544200.0,5.5,5.51,5.5,5.51,544200.0
2017-11-03 10:10:00,5.51,5.52,5.5,5.51,659150.0,5.51,5.52,5.5,5.51,659150.0
2017-11-03 10:15:00,5.51,5.52,5.5,5.51,530550.0,5.51,5.52,5.5,5.51,530550.0
2017-11-03 10:20:00,5.51,5.51,5.5,5.5,428800.0,5.51,5.51,5.5,5.5,428800.0
2017-11-03 10:25:00,5.5,5.5,5.49,5.5,1316600.0,5.5,5.5,5.49,5.5,1316600.0
2017-11-03 10:30:00,5.5,5.5,5.49,5.5,674400.0,5.5,5.5,5.49,5.5,674400.0
2017-11-03 10:35:00,5.5,5.5,5.49,5.49,288450.0,5.5,5.5,5.49,5.49,288450.0
2017-11-03 10:40:00,5.49,5.49,5.48,5.49,349350.0,5.49,5.49,5.48,5.49,349350.0
2017-11-03 10:45:00,5.49,5.49,5.48,5.48,289700.0,5.49,5.49,5.48,5.48,289700.0
2017-11-03 10:50:00,5.48,5.5,5.48,5.5,363150.0,5.48,5.5,5.48,5.5,363150.0
2017-11-03 10:55:00,5.5,5.5,5.49,5.5,385900.0,5.5,5.5,5.49,5.5,385900.0
2017-11-03 11:00:00,5.5,5.5,5.49,5.5,426050.0,5.5,5.5,5.49,5.5,426050.0
2017-11-03 11:05:00,5.5,5.5,5.49,5.49,250000.0,5.5,5.5,5.49,5.49,250000.0
2017-11-03 11:10:00,5.49,5.5,5.49,5.49,215000.0,5.49,5.5,5.49,5.49,215000.0
2017-11-03 11:15:00,5.49,5.52,5.49,5.52,475400.0,5.49,5.52,5.49,5.52,475400.0
2017-11-03 11:20:00,5.52,5.52,5.5,5.51,506700.0,5.52,5.52,5.5,5.51,506700.0
2017-11-03 11:25:00,5.51,5.51,5.51,5.51,175300.0,5.51,5.51,5.51,5.51,175300.0
2017-11-03 11:30:00,5.51,5.51,5.5,5.5,349850.0,5.51,5.51,5.5,5.5,349850.0
2017-11-03 11:35:00,5.5,5.5,5.5,5.5,65450.0,5.5,5.5,5.5,5.5,65450.0
2017-11-03 11:40:00,5.5,5.51,5.5,5.51,272650.0,5.5,5.51,5.5,5.51,272650.0
2017-11-03 11:45:00,5.51,5.51,5.51,5.51,126500.0,5.51,5.51,5.51,5.51,126500.0
2017-11-03 11:50:00,5.51,5.51,5.5,5.5,304750.0,5.51,5.51,5.5,5.5,304750.0
2017-11-03 11:55:00,5.5,5.5,5.49,5.5,326950.0,5.5,5.5,5.49,5.5,326950.0
2017-11-03 12:00:00,5.5,5.51,5.5,5.51,205400.0,5.5,5.51,5.5,5.51,205400.0
2017-11-03 12:05:00,5.51,5.51,5.5,5.5,185000.0,5.51,5.51,5.5,5.5,185000.0
2017-11-03 12:10:00,5.5,5.51,5.5,5.5,186100.0,5.5,5.51,5.5,5.5,186100.0
2017-11-03 12:15:00,5.5,5.5,5.5,5.5,269400.0,5.5,5.5,5.5,5.5,269400.0
2017-11-03 12:20:00,5.5,5.5,5.49,5.5,462500.0,5.5,5.5,5.49,5.5,462500.0
2017-11-03 12:25:00,5.49,5.5,5.48,5.48,435900.0,5.49,5.5,5.48,5.48,435900.0
2017-11-03 12:30:00,5.48,5.48,5.47,5.47,799250.0,5.48,5.48,5.47,5.47,799250.0
2017-11-03 12:35:00,5.47,5.47,5.46,5.46,1169200.0,5.47,5.47,5.46,5.46,1169200.0
2017-11-03 12:40:00,5.46,5.47,5.45,5.45,977500.0,5.46,5.47,5.45,5.45,977500.0
2017-11-03 12:45:00,5.45,5.45,5.43,5.43,1478950.0,5.45,5.45,5.43,5.43,1478950.0
2017-11-03 12:50:00,5.43,5.47,5.43,5.46,835950.0,5.43,5.47,5.43,5.46,835950.0
2017-11-03 12:55:00,5.46,5.48,5.45,5.47,1006850.0,5.46,5.48,5.45,5.47,1006850.0
2017-11-03 13:00:00,5.47,5.48,5.46,5.46,442300.0,5.47,5.48,5.46,5.46,442300.0
2017-11-03 13:05:00,5.46,5.46,5.45,5.45,190750.0,5.46,5.46,5.45,5.45,190750.0
2017-11-03 13:10:00,5.45,5.46,5.44,5.46,309800.0,5.45,5.46,5.44,5.46,309800.0
2017-11-03 13:15:00,5.46,5.47,5.45,5.47,232750.0,5.46,5.47,5.45,5.47,232750.0
2017-11-03 13:20:00,5.47,5.47,5.46,5.46,228550.0,5.47,5.47,5.46,5.46,228550.0
2017-11-03 13:25:00,5.47,5.47,5.46,5.47,253600.0,5.47,5.47,5.46,5.47,253600.0
2017-11-03 13:30:00,5.47,5.47,5.47,5.47,205050.0,5.47,5.47,5.47,5.47,205050.0
2017-11-03 13:35:00,5.47,5.47,5.46,5.46,129000.0,5.47,5.47,5.46,5.46,129000.0
2017-11-03 13:40:00,5.46,5.47,5.46,5.47,221050.0,5.46,5.47,5.46,5.47,221050.0
2017-11-03 13:45:00,5.47,5.47,5.47,5.47,198800.0,5.47,5.47,5.47,5.47,198800.0
2017-11-03 13:50:00,5.47,5.47,5.47,5.47,157800.0,5.47,5.47,5.47,5.47,157800.0
2017-11-03 13:55:00,5.47,5.48,5.47,5.48,407350.0,5.47,5.48,5.47,5.48,407350.0
2017-11-03 14:00:00,5.47,5.48,5.47,5.47,282400.0,5.47,5.48,5.47,5.47,282400.0
2017-11-03 14:05:00,5.47,5.48,5.47,5.48,225650.0,5.47,5.48,5.47,5.48,225650.0
2017-11-03 14:10:00,5.48,5.49,5.48,5.49,1119450.0,5.48,5.49,5.48,5.49,1119450.0
2017-11-03 14:15:00,5.49,5.5,5.49,5.5,523700.0,5.49,5.5,5.49,5.5,523700.0
2017-11-03 14:20:00,5.5,5.5,5.49,5.49,106000.0,5.5,5.5,5.49,5.49,106000.0
2017-11-03 14:25:00,5.49,5.51,5.49,5.51,584350.0,5.49,5.51,5.49,5.51,584350.0
2017-11-03 14:30:00,5.51,5.52,5.5,5.51,381650.0,5.51,5.52,5.5,5.51,381650.0
2017-11-03 14:35:00,5.51,5.51,5.5,5.5,187300.0,5.51,5.51,5.5,5.5,187300.0
2017-11-03 14:40:00,5.5,5.51,5.5,5.51,309900.0,5.5,5.51,5.5,5.51,309900.0
2017-11-03 14:45:00,5.51,5.52,5.51,5.51,222100.0,5.51,5.52,5.51,5.51,222100.0
2017-11-03 14:50:00,5.51,5.51,5.5,5.5,282050.0,5.51,5.51,5.5,5.5,282050.0
2017-11-03 14:55:00,5.5,5.51,5.5,5.5,137250.0,5.5,5.51,5.5,5.5,137250.0
2017-11-03 15:00:00,5.5,5.5,5.5,5.5,287050.0,5.5,5.5,5.5,5.5,287050.0
2017-11-03 15:05:00,5.5,5.5,5.49,5.49,274350.0,5.5,5.5,5.49,5.49,274350.0
2017-11-03 15:10:00,5.49,5.49,5.48,5.49,304550.0,5.49,5.49,5.48,5.49,304550.0
2017-11-03 15:15:00,5.49,5.49,5.48,5.48,300000.0,5.49,5.49,5.48,5.48,300000.0
2017-11-03 15:20:00,5.48,5.49,5.47,5.47,270000.0,5.48,5.49,5.47,5.47,270000.0
2017-11-03 15:25:00,5.47,5.48,5.47,5.47,677400.0,5.47,5.48,5.47,5.47,677400.0
2017-11-03 15:30:00,5.47,5.48,5.47,5.47,822500.0,5.47,5.48,5.47,5.47,822500.0
2017-11-03 15:35:00,5.47,5.49,5.47,5.49,951400.0,5.47,5.49,5.47,5.49,951400.0
2017-11-03 15:40:00,5.49,5.49,5.49,5.49,614400.0,5.49,5.49,5.49,5.49,614400.0
2017-11-03 15:45:00,5.49,5.49,5.48,5.48,1480900.0,5.49,5.49,5.48,5.48,1480900.0
2017-11-03 15:50:00,5.48,5.48,5.47,5.48,1963550.0,5.48,5.48,5.47,5.48,1963550.0
2017-11-03 15:55:00,5.48,5.48,5.47,5.47,3681800.0,5.48,5.48,5.47,5.47,3681800.0
2017-11-06 09:30:00,5.47,5.47,5.43,5.46,1043800.0,5.47,5.47,5.43,5.46,1043800.0
2017-11-06 09:35:00,5.46,5.49,5.45,5.45,598600.0,5.46,5.49,5.45,5.45,598600.0
2017-11-06 09:40:00,5.46,5.46,5.43,5.43,1232150.0,5.46,5.46,5.43,5.43,1232150.0
2017-11-06 09:45:00,5.44,5.44,5.42,5.42,513750.0,5.44,5.44,5.42,5.42,513750.0
2017-11-06 09:50:00,5.42,5.43,5.41,5.43,674850.0,5.42,5.43,5.41,5.43,674850.0
2017-11-06 09:55:00,5.43,5.44,5.42,5.43,784000.0,5.43,5.44,5.42,5.43,784000.0
2017-11-06 10:00:00,5.43,5.43,5.42,5.43,828200.0,5.43,5.43,5.42,5.43,828200.0
2017-11-06 10:05:00,5.44,5.46,5.43,5.46,1101650.0,5.44,5.46,5.43,5.46,1101650.0
2017-11-06 10:10:00,5.46,5.48,5.45,5.45,1084000.0,5.46,5.48,5.45,5.45,1084000.0
2017-11-06 10:15:00,5.45,5.47,5.45,5.46,503000.0,5.45,5.47,5.45,5.46,503000.0
2017-11-06 10:20:00,5.47,5.49,5.47,5.48,402100.0,5.47,5.49,5.47,5.48,402100.0
2017-11-06 10:25:00,5.48,5.49,5.46,5.46,489100.0,5.48,5.49,5.46,5.46,489100.0
2017-11-06 10:30:00,5.46,5.48,5.46,5.48,632050.0,5.46,5.48,5.46,5.48,632050.0
2017-11-06 10:35:00,5.48,5.49,5.48,5.49,483850.0,5.48,5.49,5.48,5.49,483850.0
2017-11-06 10:40:00,5.48,5.5,5.48,5.5,1352550.0,5.48,5.5,5.48,5.5,1352550.0
2017-11-06 10:45:00,5.5,5.51,5.5,5.51,733950.0,5.5,5.51,5.5,5.51,733950.0
2017-11-06 10:50:00,5.51,5.51,5.5,5.5,396750.0,5.51,5.51,5.5,5.5,396750.0
2017-11-06 10:55:00,5.5,5.5,5.49,5.49,145000.0,5.5,5.5,5.49,5.49,145000.0
2017-11-06 11:00:00,5.5,5.5,5.5,5.5,203850.0,5.5,5.5,5.5,5.5,203850.0
2017-11-06 11:05:00,5.5,5.51,5.49,5.49,256200.0,5.5,5.51,5.49,5.49,256200.0
2017-11-06 11:10:00,5.49,5.51,5.49,5.5,1282650.0,5.49,5.51,5.49,5.5,1282650.0
2017-11-06 11:15:00,5.5,5.51,5.5,5.51,507050.0,5.5,5.51,5.5,5.51,507050.0
2017-11-06 11:20:00,5.51,5.52,5.51,5.51,363450.0,5.51,5.52,5.51,5.51,363450.0
2017-11-06 11:25:00,5.52,5.52,5.51,5.52,488800.0,5.52,5.52,5.51,5.52,488800.0
2017-11-06 11:30:00,5.52,5.53,5.49,5.5,566400.0,5.52,5.53,5.49,5.5,566400.0
2017-11-06 11:35:00,5.5,5.5,5.49,5.5,325100.0,5.5,5.5,5.49,5.5,325100.0
2017-11-06 11:40:00,5.5,5.5,5.49,5.49,747900.0,5.5,5.5,5.49,5.49,747900.0
2017-11-06 11:45:00,5.49,5.5,5.49,5.49,258600.0,5.49,5.5,5.49,5.49,258600.0
2017-11-06 11:50:00,5.49,5.5,5.49,5.5,333250.0,5.49,5.5,5.49,5.5,333250.0
2017-11-06 11:55:00,5.5,5.5,5.49,5.49,274700.0,5.5,5.5,5.49,5.49,274700.0
2017-11-06 12:00:00,5.49,5.49,5.49,5.49,182500.0,5.49,5.49,5.49,5.49,182500.0
2017-11-06 12:05:00,5.49,5.49,5.46,5.48,525250.0,5.49,5.49,5.46,5.48,525250.0
2017-11-06 12:10:00,5.48,5.49,5.48,5.49,368350.0,5.48,5.49,5.48,5.49,368350.0
2017-11-06 12:15:00,5.49,5.49,5.49,5.49,288250.0,5.49,5.49,5.49,5.49,288250.0
2017-11-06 12:20:00,5.5,5.5,5.49,5.5,274150.0,5.5,5.5,5.49,5.5,274150.0
2017-11-06 12:25:00,5.5,5.5,5.5,5.5,331300.0,5.5,5.5,5.5,5.5,331300.0
2017-11-06 12:30:00,5.51,5.52,5.5,5.51,468750.0,5.51,5.52,5.5,5.51,468750.0
2017-11-06 12:35:00,5.51,5.51,5.5,5.51,136750.0,5.51,5.51,5.5,5.51,136750.0
2017-11-06 12:40:00,5.51,5.51,5.5,5.5,100400.0,5.51,5.51,5.5,5.5,100400.0
2017-11-06 12:45:00,5.5,5.5,5.5,5.5,186300.0,5.5,5.5,5.5,5.5,186300.0
2017-11-06 12:50:00,5.5,5.5,5.49,5.49,180000.0,5.5,5.5,5.49,5.49,180000.0
2017-11-06 12:55:00,5.5,5.51,5.5,5.5,231900.0,5.5,5.51,5.5,5.5,231900.0
2017-11-06 13:00:00,5.5,5.51,5.5,5.5,94000.0,5.5,5.51,5.5,5.5,94000.0
2017-11-06 13:05:00,5.5,5.51,5.5,5.51,878500.0,5.5,5.51,5.5,5.51,878500.0
2017-11-06 13:10:00,5.51,5.52,5.51,5.52,350550.0,5.51,5.52,5.51,5.52,350550.0
2017-11-06 13:15:00,5.52,5.52,5.52,5.52,90000.0,5.52,5.52,5.52,5.52,90000.0
2017-11-06 13:20:00,5.52,5.52,5.52,5.52,177500.0,5.52,5.52,5.52,5.52,177500.0
2017-11-06 13:25:00,5.52,5.52,5.51,5.51,60000.0,5.52,5.52,5.51,5.51,60000.0
2017-11-06 13:30:00,5.51,5.52,5.51,5.51,95000.0,5.51,5.52,5.51,5.51,95000.0
2017-11-06 13:35:00,5.52,5.52,5.51,5.51,265000.0,5.52,5.52,5.51,5.51,265000.0
2017-11-06 13:40:00,5.51,5.51,5.51,5.51,207550.0,5.51,5.51,5.51,5.51,207550.0
2017-11-06 13:45:00,5.51,5.51,5.5,5.5,140750.0,5.51,5.51,5.5,5.5,140750.0
2017-11-06 13:50:00,5.51,5.51,5.49,5.5,447600.0,5.51,5.51,5.49,5.5,447600.0
2017-11-06 13:55:00,5.5,5.5,5.49,5.5,97500.0,5.5,5.5,5.49,5.5,97500.0
2017-11-06 14:00:00,5.5,5.5,5.5,5.5,50000.0,5.5,5.5,5.5,5.5,50000.0
2017-11-06 14:05:00,5.51,5.51,5.5,5.5,167100.0,5.51,5.51,5.5,5.5,167100.0
2017-11-06 14:10:00,5.5,5.51,5.5,5.51,111700.0,5.5,5.51,5.5,5.51,111700.0
2017-11-06 14:15:00,5.51,5.51,5.5,5.51,626900.0,5.51,5.51,5.5,5.51,626900.0
2017-11-06 14:20:00,5.51,5.51,5.51,5.51,117150.0,5.51,5.51,5.51,5.51,117150.0
2017-11-06 14:25:00,5.51,5.51,5.51,5.51,101150.0,5.51,5.51,5.51,5.51,101150.0
2017-11-06 14:30:00,5.51,5.51,5.51,5.51,172900.0,5.51,5.51,5.51,5.51,172900.0
2017-11-06 14:35:00,5.51,5.52,5.51,5.52,304150.0,5.51,5.52,5.51,5.52,304150.0
2017-11-06 14:40:00,5.51,5.52,5.51,5.52,104600.0,5.51,5.52,5.51,5.52,104600.0
2017-11-06 14:45:00,5.51,5.51,5.51,5.51,166900.0,5.51,5.51,5.51,5.51,166900.0
2017-11-06 14:50:00,5.51,5.51,5.51,5.51,87000.0,5.51,5.51,5.51,5.51,87000.0
2017-11-06 14:55:00,5.51,5.52,5.51,5.52,125000.0,5.51,5.52,5.51,5.52,125000.0
2017-11-06 15:00:00,5.52,5.53,5.51,5.53,403000.0,5.52,5.53,5.51,5.53,403000.0
2017-11-06 15:05:00,5.53,5.53,5.52,5.53,487500.0,5.53,5.53,5.52,5.53,487500.0
2017-11-06 15:10:00,5.53,5.53,5.52,5.52,209250.0,5.53,5.53,5.52,5.52,209250.0
2017-11-06 15:15:00,5.52,5.52,5.52,5.52,222600.0,5.52,5.52,5.52,5.52,222600.0
2017-11-06 15:20:00,5.52,5.52,5.51,5.52,292750.0,5.52,5.52,5.51,5.52,292750.0
2017-11-06 15:25:00,5.51,5.52,5.51,5.52,145200.0,5.51,5.52,5.51,5.52,145200.0
2017-11-06 15:30:00,5.51,5.52,5.51,5.51,223600.0,5.51,5.52,5.51,5.51,223600.0
2017-11-06 15:35:00,5.51,5.51,5.51,5.51,255000.0,5.51,5.51,5.51,5.51,255000.0
2017-11-06 15:40:00,5.51,5.51,5.5,5.51,205900.0,5.51,5.51,5.5,5.51,205900.0
2017-11-06 15:45:00,5.51,5.51,5.51,5.51,283350.0,5.51,5.51,5.51,5.51,283350.0
2017-11-06 15:50:00,5.51,5.52,5.5,5.52,374350.0,5.51,5.52,5.5,5.52,374350.0
2017-11-06 15:55:00,5.52,5.52,5.51,5.52,1279750.0,5.52,5.52,5.51,5.52,1279750.0
2017-11-07 09:30:00,5.53,5.53,5.51,5.51,576200.0,5.53,5.53,5.51,5.51,576200.0
2017-11-07 09:35:00,5.51,5.51,5.5,5.5,174300.0,5.51,5.51,5.5,5.5,174300.0
2017-11-07 09:40:00,5.5,5.51,5.48,5.51,754050.0,5.5,5.51,5.48,5.51,754050.0
2017-11-07 09:45:00,5.51,5.51,5.49,5.49,161850.0,5.51,5.51,5.49,5.49,161850.0
2017-11-07 09:50:00,5.49,5.5,5.49,5.5,35000.0,5.49,5.5,5.49,5.5,35000.0
2017-11-07 09:55:00,5.5,5.5,5.49,5.5,194750.0,5.5,5.5,5.49,5.5,194750.0
2017-11-07 10:00:00,5.5,5.5,5.48,5.48,333050.0,5.5,5.5,5.48,5.48,333050.0
2017-11-07 10:05:00,5.47,5.48,5.47,5.48,330500.0,5.47,5.48,5.47,5.48,330500.0
2017-11-07 10:10:00,5.48,5.48,5.47,5.48,280050.0,5.48,5.48,5.47,5.48,280050.0
2017-11-07 10:15:00,5.48,5.49,5.48,5.49,353750.0,5.48,5.49,5.48,5.49,353750.0
2017-11-07 10:20:00,5.49,5.5,5.49,5.49,262100.0,5.49,5.5,5.49,5.49,262100.0
2017-11-07 10:25:00,5.49,5.5,5.49,5.49,503200.0,5.49,5.5,5.49,5.49,503200.0
2017-11-07 10:30:00,5.49,5.5,5.48,5.48,180000.0,5.49,5.5,5.48,5.48,180000.0
2017-11-07 10:35:00,5.49,5.49,5.48,5.48,250900.0,5.49,5.49,5.48,5.48,250900.0
2017-11-07 10:40:00,5.48,5.48,5.48,5.48,156000.0,5.48,5.48,5.48,5.48,156000.0
2017-11-07 10:45:00,5.48,5.49,5.47,5.48,597000.0,5.48,5.49,5.47,5.48,597000.0
2017-11-07 10:50:00,5.48,5.5,5.47,5.49,1270500.0,5.48,5.5,5.47,5.49,1270500.0
2017-11-07 10:55:00,5.49,5.5,5.49,5.49,241350.0,5.49,5.5,5.49,5.49,241350.0
2017-11-07 11:00:00,5.49,5.49,5.49,5.49,163750.0,5.49,5.49,5.49,5.49,163750.0
2017-11-07 11:05:00,5.49,5.49,5.48,5.48,194650.0,5.49,5.49,5.48,5.48,194650.0
2017-11-07 11:10:00,5.48,5.48,5.48,5.48,164800.0,5.48,5.48,5.48,5.48,164800.0
2017-11-07 11:15:00,5.48,5.48,5.47,5.48,558600.0,5.48,5.48,5.47,5.48,558600.0
2017-11-07 11:20:00,5.48,5.48,5.48,5.48,219100.0,5.48,5.48,5.48,5.48,219100.0
2017-11-07 11:25:00,5.48,5.48,5.48,5.48,198750.0,5.48,5.48,5.48,5.48,198750.0
2017-11-07 11:30:00,5.48,5.5,5.48,5.49,380000.0,5.48,5.5,5.48,5.49,380000.0
2017-11-07 11:35:00,5.49,5.5,5.49,5.49,104000.0,5.49,5.5,5.49,5.49,104000.0
2017-11-07 11:40:00,5.49,5.49,5.48,5.49,170350.0,5.49,5.49,5.48,5.49,170350.0
2017-11-07 11:45:00,5.49,5.49,5.48,5.48,434900.0,5.49,5.49,5.48,5.48,434900.0
2017-11-07 11:50:00,5.48,5.48,5.47,5.48,190000.0,5.48,5.48,5.47,5.48,190000.0
2017-11-07 11:55:00,5.48,5.48,5.47,5.47,391550.0,5.48,5.48,5.47,5.47,391550.0
2017-11-07 12:00:00,5.47,5.47,5.47,5.47,245000.0,5.47,5.47,5.47,5.47,245000.0
2017-11-07 12:05:00,5.47,5.48,5.47,5.47,209000.0,5.47,5.48,5.47,5.47,209000.0
2017-11-07 12:10:00,5.47,5.47,5.46,5.47,354750.0,5.47,5.47,5.46,5.47,354750.0
2017-11-07 12:15:00,5.47,5.47,5.46,5.46,191450.0,5.47,5.47,5.46,5.46,191450.0
2017-11-07 12:20:00,5.46,5.46,5.46,5.46,165850.0,5.46,5.46,5.46,5.46,165850.0
2017-11-07 12:25:00,5.46,5.46,5.46,5.46,70250.0,5.46,5.46,5.46,5.46,70250.0
2017-11-07 12:30:00,5.46,5.46,5.46,5.46,277700.0,5.46,5.46,5.46,5.46,277700.0
2017-11-07 12:35:00,5.46,5.46,5.46,5.46,282800.0,5.46,5.46,5.46,5.46,282800.0
2017-11-07 12:40:00,5.46,5.46,5.46,5.46,15000.0,5.46,5.46,5.46,5.46,15000.0
2017-11-07 12:45:00,5.46,5.47,5.46,5.47,132900.0,5.46,5.47,5.46,5.47,132900.0
2017-11-07 12:50:00,5.47,5.48,5.47,5.47,404450.0,5.47,5.48,5.47,5.47,404450.0
2017-11-07 12:55:00,5.47,5.47,5.46,5.46,803500.0,5.47,5.47,5.46,5.46,803500.0
2017-11-07 13:00:00,5.46,5.47,5.46,5.47,150000.0,5.46,5.47,5.46,5.47,150000.0
2017-11-07 13:05:00,5.47,5.47,5.47,5.47,1313150.0,5.47,5.47,5.47,5.47,1313150.0
2017-11-07 13:10:00,5.47,5.48,5.47,5.47,90000.0,5.47,5.48,5.47,5.47,90000.0
2017-11-07 13:15:00,5.47,5.47,5.47,5.47,75000.0,5.47,5.47,5.47,5.47,75000.0
2017-11-07 13:20:00,5.47,5.48,5.47,5.48,264950.0,5.47,5.48,5.47,5.48,264950.0
2017-11-07 13:25:00,5.48,5.48,5.47,5.48,83650.0,5.48,5.48,5.47,5.48,83650.0
2017-11-07 13:30:00,5.48,5.49,5.47,5.48,183000.0,5.48,5.49,5.47,5.48,183000.0
2017-11-07 13:35:00,5.48,5.49,5.48,5.48,556100.0,5.48,5.49,5.48,5.48,556100.0
2017-11-07 13:40:00,5.48,5.48,5.48,5.48,136550.0,5.48,5.48,5.48,5.48,136550.0
2017-11-07 13:45:00,5.48,5.48,5.48,5.48,507600.0,5.48,5.48,5.48,5.48,507600.0
2017-11-07 13:50:00,5.48,5.48,5.47,5.48,70700.0,5.48,5.48,5.47,5.48,70700.0
2017-11-07 13:55:00,5.48,5.48,5.47,5.47,176250.0,5.48,5.48,5.47,5.47,176250.0
2017-11-07 14:00:00,5.47,5.47,5.47,5.47,217200.0,5.47,5.47,5.47,5.47,217200.0
2017-11-07 14:05:00,5.47,5.47,5.47,5.47,183300.0,5.47,5.47,5.47,5.47,183300.0
2017-11-07 14:10:00,5.47,5.47,5.47,5.47,241050.0,5.47,5.47,5.47,5.47,241050.0
2017-11-07 14:15:00,5.47,5.47,5.46,5.47,255000.0,5.47,5.47,5.46,5.47,255000.0
2017-11-07 14:20:00,5.47,5.48,5.47,5.47,307850.0,5.47,5.48,5.47,5.47,307850.0
2017-11-07 14:25:00,5.47,5.48,5.47,5.48,187800.0,5.47,5.48,5.47,5.48,187800.0
2017-11-07 14:30:00,5.48,5.48,5.47,5.48,91900.0,5.48,5.48,5.47,5.48,91900.0
2017-11-07 14:35:00,5.47,5.47,5.47,5.47,137250.0,5.47,5.47,5.47,5.47,137250.0
2017-11-07 14:40:00,5.47,5.47,5.47,5.47,218850.0,5.47,5.47,5.47,5.47,218850.0
2017-11-07 14:45:00,5.47,5.47,5.47,5.47,50000.0,5.47,5.47,5.47,5.47,50000.0
2017-11-07 14:50:00,5.47,5.48,5.47,5.47,656850.0,5.47,5.48,5.47,5.47,656850.0
2017-11-07 14:55:00,5.47,5.47,5.47,5.47,222100.0,5.47,5.47,5.47,5.47,222100.0
2017-11-07 15:00:00,5.47,5.47,5.47,5.47,148750.0,5.47,5.47,5.47,5.47,148750.0
2017-11-07 15:05:00,5.47,5.47,5.47,5.47,77150.0,5.47,5.47,5.47,5.47,77150.0
2017-11-07 15:10:00,5.47,5.48,5.47,5.48,548700.0,5.47,5.48,5.47,5.48,548700.0
2017-11-07 15:15:00,5.48,5.48,5.48,5.48,393200.0,5.48,5.48,5.48,5.48,393200.0
2017-11-07 15:20:00,5.48,5.49,5.48,5.48,733100.0,5.48,5.49,5.48,5.48,733100.0
2017-11-07 15:25:00,5.48,5.48,5.48,5.48,300350.0,5.48,5.48,5.48,5.48,300350.0
2017-11-07 15:30:00,5.48,5.48,5.47,5.48,502350.0,5.48,5.48,5.47,5.48,502350.0
2017-11-07 15:35:00,5.48,5.48,5.48,5.48,261100.0,5.48,5.48,5.48,5.48,261100.0
2017-11-07 15:40:00,5.48,5.48,5.48,5.48,500650.0,5.48,5.48,5.48,5.48,500650.0
2017-11-07 15:45:00,5.48,5.48,5.48,5.48,655250.0,5.48,5.48,5.48,5.48,655250.0
2017-11-07 15:50:00,5.48,5.49,5.48,5.48,1160450.0,5.48,5.49,5.48,5.48,1160450.0
2017-11-07 15:55:00,5.48,5.49,5.48,5.49,1313450.0,5.48,5.49,5.48,5.49,1313450.0
2017-11-08 09:30:00,5.49,5.49,5.46,5.47,693750.0,5.49,5.49,5.46,5.47,693750.0
2017-11-08 09:35:00,5.47,5.47,5.45,5.46,399350.0,5.47,5.47,5.45,5.46,399350.0
2017-11-08 09:40:00,5.46,5.46,5.45,5.46,932750.0,5.46,5.46,5.45,5.46,932750.0
2017-11-08 09:45:00,5.46,5.47,5.46,5.47,772900.0,5.46,5.47,5.46,5.47,772900.0
2017-11-08 09:50:00,5.47,5.47,5.46,5.47,190300.0,5.47,5.47,5.46,5.47,190300.0
2017-11-08 09:55:00,5.47,5.5,5.47,5.5,683350.0,5.47,5.5,5.47,5.5,683350.0
2017-11-08 10:00:00,5.49,5.5,5.48,5.5,215000.0,5.49,5.5,5.48,5.5,215000.0
2017-11-08 10:05:00,5.5,5.5,5.49,5.5,252200.0,5.5,5.5,5.49,5.5,252200.0
2017-11-08 10:10:00,5.5,5.51,5.5,5.51,261200.0,5.5,5.51,5.5,5.51,261200.0
2017-11-08 10:15:00,5.5,5.52,5.5,5.52,266250.0,5.5,5.52,5.5,5.52,266250.0
2017-11-08 10:20:00,5.51,5.52,5.51,5.51,350000.0,5.51,5.52,5.51,5.51,350000.0
2017-11-08 10:25:00,5.51,5.52,5.51,5.51,285750.0,5.51,5.52,5.51,5.51,285750.0
2017-11-08 10:30:00,5.51,5.52,5.5,5.51,211700.0,5.51,5.52,5.5,5.51,211700.0
2017-11-08 10:35:00,5.51,5.51,5.51,5.51,135000.0,5.51,5.51,5.51,5.51,135000.0
2017-11-08 10:40:00,5.51,5.51,5.5,5.5,516750.0,5.51,5.51,5.5,5.5,516750.0
2017-11-08 10:45:00,5.5,5.5,5.49,5.49,267500.0,5.5,5.5,5.49,5.49,267500.0
2017-11-08 10:50:00,5.49,5.5,5.49,5.49,63750.0,5.49,5.5,5.49,5.49,63750.0
2017-11-08 10:55:00,5.49,5.5,5.49,5.5,150750.0,5.49,5.5,5.49,5.5,150750.0
2017-11-08 11:00:00,5.5,5.5,5.49,5.49,265800.0,5.5,5.5,5.49,5.49,265800.0
2017-11-08 11:05:00,5.49,5.5,5.49,5.49,181300.0,5.49,5.5,5.49,5.49,181300.0
2017-11-08 11:10:00,5.49,5.49,5.48,5.48,271450.0,5.49,5.49,5.48,5.48,271450.0
2017-11-08 11:15:00,5.48,5.49,5.48,5.49,142400.0,5.48,5.49,5.48,5.49,142400.0
2017-11-08 11:20:00,5.48,5.48,5.48,5.48,243350.0,5.48,5.48,5.48,5.48,243350.0
2017-11-08 11:25:00,5.49,5.49,5.48,5.49,82500.0,5.49,5.49,5.48,5.49,82500.0
2017-11-08 11:30:00,5.49,5.49,5.48,5.48,110000.0,5.49,5.49,5.48,5.48,110000.0
2017-11-08 11:35:00,5.48,5.49,5.48,5.49,203500.0,5.48,5.49,5.48,5.49,203500.0
2017-11-08 11:40:00,5.49,5.49,5.49,5.49,45950.0,5.49,5.49,5.49,5.49,45950.0
2017-11-08 11:45:00,5.49,5.49,5.47,5.47,205250.0,5.49,5.49,5.47,5.47,205250.0
2017-11-08 11:50:00,5.47,5.48,5.47,5.48,145650.0,5.47,5.48,5.47,5.48,145650.0
2017-11-08 11:55:00,5.48,5.48,5.47,5.48,397550.0,5.48,5.48,5.47,5.48,397550.0
2017-11-08 12:00:00,5.48,5.49,5.48,5.48,189300.0,5.48,5.49,5.48,5.48,189300.0
2017-11-08 12:05:00,5.49,5.5,5.49,5.49,164850.0,5.49,5.5,5.49,5.49,164850.0
2017-11-08 12:10:00,5.49,5.49,5.49,5.49,110050.0,5.49,5.49,5.49,5.49,110050.0
2017-11-08 12:15:00,5.49,5.5,5.49,5.49,89250.0,5.49,5.5,5.49,5.49,89250.0
2017-11-08 12:20:00,5.49,5.5,5.49,5.5,101500.0,5.49,5.5,5.49,5.5,101500.0
2017-11-08 12:25:00,5.5,5.5,5.5,5.5,50350.0,5.5,5.5,5.5,5.5,50350.0
2017-11-08 12:30:00,5.5,5.51,5.5,5.51,95000.0,5.5,5.51,5.5,5.51,95000.0
2017-11-08 12:35:00,5.5,5.5,5.5,5.5,58000.0,5.5,5.5,5.5,5.5,58000.0
2017-11-08 12:40:00,5.5,5.5,5.5,5.5,160150.0,5.5,5.5,5.5,5.5,160150.0
2017-11-08 12:45:00,5.5,5.5,5.5,5.5,108350.0,5.5,5.5,5.5,5.5,108350.0
2017-11-08 12:50:00,5.5,5.5,5.5,5.5,50000.0,5.5,5.5,5.5,5.5,50000.0
2017-11-08 12:55:00,5.5,5.5,5.49,5.49,73200.0,5.5,5.5,5.49,5.49,73200.0
2017-11-08 13:00:00,5.49,5.5,5.49,5.49,297300.0,5.49,5.5,5.49,5.49,297300.0
2017-11-08 13:05:00,5.49,5.5,5.49,5.49,132200.0,5.49,5.5,5.49,5.49,132200.0
2017-11-08 13:10:00,5.49,5.49,5.49,5.49,70000.0,5.49,5.49,5.49,5.49,70000.0
2017-11-08 13:15:00,5.49,5.49,5.48,5.48,65000.0,5.49,5.49,5.48,5.48,65000.0
2017-11-08 13:20:00,5.48,5.49,5.48,5.49,80000.0,5.48,5.49,5.48,5.49,80000.0
2017-11-08 13:25:00,5.49,5.49,5.49,5.49,45000.0,5.49,5.49,5.49,5.49,45000.0
2017-11-08 13:30:00,5.49,5.5,5.49,5.5,144700.0,5.49,5.5,5.49,5.5,144700.0
2017-11-08 13:35:00,5.5,5.5,5.49,5.49,336100.0,5.5,5.5,5.49,5.49,336100.0
2017-11-08 13:40:00,5.49,5.49,5.49,5.49,149800.0,5.49,5.49,5.49,5.49,149800.0
2017-11-08 13:45:00,5.49,5.49,5.49,5.49,105050.0,5.49,5.49,5.49,5.49,105050.0
2017-11-08 13:50:00,5.49,5.49,5.49,5.49,127500.0,5.49,5.49,5.49,5.49,127500.0
2017-11-08 13:55:00,5.49,5.49,5.48,5.48,297050.0,5.49,5.49,5.48,5.48,297050.0
2017-11-08 14:00:00,5.48,5.49,5.48,5.48,145450.0,5.48,5.49,5.48,5.48,145450.0
2017-11-08 14:05:00,5.49,5.49,5.49,5.49,122500.0,5.49,5.49,5.49,5.49,122500.0
2017-11-08 14:10:00,5.49,5.49,5.49,5.49,40000.0,5.49,5.49,5.49,5.49,40000.0
2017-11-08 14:15:00,5.49,5.5,5.49,5.49,427850.0,5.49,5.5,5.49,5.49,427850.0
2017-11-08 14:20:00,5.49,5.49,5.49,5.49,118050.0,5.49,5.49,5.49,5.49,118050.0
2017-11-08 14:25:00,5.49,5.49,5.48,5.49,213150.0,5.49,5.49,5.48,5.49,213150.0
2017-11-08 14:30:00,5.48,5.49,5.48,5.49,298050.0,5.48,5.49,5.48,5.49,298050.0
2017-11-08 14:35:00,5.49,5.49,5.49,5.49,157200.0,5.49,5.49,5.49,5.49,157200.0
2017-11-08 14:40:00,5.48,5.49,5.48,5.49,155000.0,5.48,5.49,5.48,5.49,155000.0
2017-11-08 14:45:00,5.49,5.49,5.49,5.49,679600.0,5.49,5.49,5.49,5.49,679600.0
2017-11-08 14:50:00,5.49,5.5,5.49,5.49,333400.0,5.49,5.5,5.49,5.49,333400.0
2017-11-08 14:55:00,5.49,5.5,5.49,5.49,95000.0,5.49,5.5,5.49,5.49,95000.0
2017-11-08 15:00:00,5.49,5.5,5.49,5.49,418050.0,5.49,5.5,5.49,5.49,418050.0
2017-11-08 15:05:00,5.49,5.5,5.49,5.5,189750.0,5.49,5.5,5.49,5.5,189750.0
2017-11-08 15:10:00,5.5,5.5,5.49,5.49,311550.0,5.5,5.5,5.49,5.49,311550.0
2017-11-08 15:15:00,5.49,5.5,5.49,5.49,332500.0,5.49,5.5,5.49,5.49,332500.0
2017-11-08 15:20:00,5.5,5.5,5.49,5.49,164250.0,5.5,5.5,5.49,5.49,164250.0
2017-11-08 15:25:00,5.49,5.49,5.49,5.49,212300.0,5.49,5.49,5.49,5.49,212300.0
2017-11-08 15:30:00,5.49,5.5,5.48,5.49,767200.0,5.49,5.5,5.48,5.49,767200.0
2017-11-08 15:35:00,5.49,5.49,5.48,5.48,339750.0,5.49,5.49,5.48,5.48,339750.0
2017-11-08 15:40:00,5.48,5.48,5.48,5.48,459850.0,5.48,5.48,5.48,5.48,459850.0
2017-11-08 15:45:00,5.48,5.48,5.47,5.47,636100.0,5.48,5.48,5.47,5.47,636100.0
2017-11-08 15:50:00,5.47,5.47,5.47,5.47,858500.0,5.47,5.47,5.47,5.47,858500.0
2017-11-08 15:55:00,5.47,5.48,5.47,5.48,1235100.0,5.47,5.48,5.47,5.48,1235100.0
2017-11-09 09:30:00,5.46,5.47,5.45,5.47,482650.0,5.46,5.47,5.45,5.47,482650.0
2017-11-09 09:35:00,5.47,5.48,5.47,5.48,255000.0,5.47,5.48,5.47,5.48,255000.0
2017-11-09 09:40:00,5.48,5.49,5.47,5.47,286100.0,5.48,5.49,5.47,5.47,286100.0
2017-11-09 09:45:00,5.47,5.48,5.47,5.48,210850.0,5.47,5.48,5.47,5.48,210850.0
2017-11-09 09:50:00,5.48,5.49,5.48,5.49,257200.0,5.48,5.49,5.48,5.49,257200.0
2017-11-09 09:55:00,5.48,5.5,5.48,5.5,340200.0,5.48,5.5,5.48,5.5,340200.0
2017-11-09 10:00:00,5.49,5.51,5.49,5.5,690000.0,5.49,5.51,5.49,5.5,690000.0
2017-11-09 10:05:00,5.5,5.52,5.5,5.52,387150.0,5.5,5.52,5.5,5.52,387150.0
2017-11-09 10:10:00,5.52,5.52,5.5,5.51,827650.0,5.52,5.52,5.5,5.51,827650.0
2017-11-09 10:15:00,5.51,5.52,5.51,5.51,365850.0,5.51,5.52,5.51,5.51,365850.0
2017-11-09 10:20:00,5.51,5.51,5.5,5.5,153100.0,5.51,5.51,5.5,5.5,153100.0
2017-11-09 10:25:00,5.5,5.51,5.5,5.5,163700.0,5.5,5.51,5.5,5.5,163700.0
2017-11-09 10:30:00,5.5,5.5,5.49,5.5,155550.0,5.5,5.5,5.49,5.5,155550.0
2017-11-09 10:35:00,5.5,5.5,5.5,5.5,193950.0,5.5,5.5,5.5,5.5,193950.0
2017-11-09 10:40:00,5.5,5.5,5.5,5.5,25000.0,5.5,5.5,5.5,5.5,25000.0
2017-11-09 10:45:00,5.5,5.5,5.5,5.5,170200.0,5.5,5.5,5.5,5.5,170200.0
2017-11-09 10:50:00,5.5,5.51,5.5,5.51,389950.0,5.5,5.51,5.5,5.51,389950.0
2017-11-09 10:55:00,5.5,5.51,5.5,5.5,609750.0,5.5,5.51,5.5,5.5,609750.0
2017-11-09 11:00:00,5.5,5.5,5.49,5.49,192650.0,5.5,5.5,5.49,5.49,192650.0
2017-11-09 11:05:00,5.5,5.5,5.49,5.49,133800.0,5.5,5.5,5.49,5.49,133800.0
2017-11-09 11:10:00,5.49,5.5,5.49,5.49,117500.0,5.49,5.5,5.49,5.49,117500.0
2017-11-09 11:15:00,5.49,5.5,5.49,5.49,141500.0,5.49,5.5,5.49,5.49,141500.0
2017-11-09 11:20:00,5.5,5.5,5.49,5.49,75500.0,5.5,5.5,5.49,5.49,75500.0
2017-11-09 11:25:00,5.49,5.49,5.49,5.49,81500.0,5.49,5.49,5.49,5.49,81500.0
2017-11-09 11:30:00,5.49,5.49,5.49,5.49,574300.0,5.49,5.49,5.49,5.49,574300.0
2017-11-09 11:35:00,5.49,5.49,5.49,5.49,78900.0,5.49,5.49,5.49,5.49,78900.0
2017-11-09 11:40:00,5.49,5.49,5.48,5.48,151600.0,5.49,5.49,5.48,5.48,151600.0
2017-11-09 11:45:00,5.48,5.49,5.47,5.48,520000.0,5.48,5.49,5.47,5.48,520000.0
2017-11-09 11:50:00,5.48,5.48,5.47,5.47,1109750.0,5.48,5.48,5.47,5.47,1109750.0
2017-11-09 11:55:00,5.47,5.48,5.46,5.46,797550.0,5.47,5.48,5.46,5.46,797550.0
2017-11-09 12:00:00,5.46,5.47,5.43,5.43,1819150.0,5.46,5.47,5.43,5.43,1819150.0
2017-11-09 12:05:00,5.43,5.44,5.42,5.43,613650.0,5.43,5.44,5.42,5.43,613650.0
2017-11-09 12:10:00,5.42,5.42,5.41,5.41,1271450.0,5.42,5.42,5.41,5.41,1271450.0
2017-11-09 12:15:00,5.41,5.44,5.4,5.44,827300.0,5.41,5.44,5.4,5.44,827300.0
2017-11-09 12:20:00,5.44,5.44,5.42,5.42,451350.0,5.44,5.44,5.42,5.42,451350.0
2017-11-09 12:25:00,5.42,5.43,5.42,5.43,174300.0,5.42,5.43,5.42,5.43,174300.0
2017-11-09 12:30:00,5.43,5.44,5.42,5.42,441700.0,5.43,5.44,5.42,5.42,441700.0
2017-11-09 12:35:00,5.43,5.44,5.43,5.44,100150.0,5.43,5.44,5.43,5.44,100150.0
2017-11-09 12:40:00,5.43,5.43,5.43,5.43,25500.0,5.43,5.43,5.43,5.43,25500.0
2017-11-09 12:45:00,5.43,5.45,5.43,5.45,105950.0,5.43,5.45,5.43,5.45,105950.0
2017-11-09 12:50:00,5.45,5.45,5.44,5.45,178400.0,5.45,5.45,5.44,5.45,178400.0
2017-11-09 12:55:00,5.45,5.45,5.44,5.45,170450.0,5.45,5.45,5.44,5.45,170450.0
2017-11-09 13:00:00,5.45,5.45,5.45,5.45,503900.0,5.45,5.45,5.45,5.45,503900.0
2017-11-09 13:05:00,5.45,5.48,5.45,5.47,647850.0,5.45,5.48,5.45,5.47,647850.0
2017-11-09 13:10:00,5.47,5.48,5.47,5.47,157250.0,5.47,5.48,5.47,5.47,157250.0
2017-11-09 13:15:00,5.47,5.47,5.47,5.47,80000.0,5.47,5.47,5.47,5.47,80000.0
2017-11-09 13:20:00,5.47,5.48,5.47,5.47,412650.0,5.47,5.48,5.47,5.47,412650.0
2017-11-09 13:25:00,5.46,5.47,5.46,5.47,95000.0,5.46,5.47,5.46,5.47,95000.0
2017-11-09 13:30:00,5.47,5.48,5.46,5.47,178100.0,5.47,5.48,5.46,5.47,178100.0
2017-11-09 13:35:00,5.47,5.48,5.47,5.47,200000.0,5.47,5.48,5.47,5.47,200000.0
2017-11-09 13:40:00,5.47,5.48,5.47,5.48,59650.0,5.47,5.48,5.47,5.48,59650.0
2017-11-09 13:45:00,5.48,5.48,5.47,5.47,250950.0,5.48,5.48,5.47,5.47,250950.0
2017-11-09 13:50:00,5.47,5.49,5.47,5.49,161550.0,5.47,5.49,5.47,5.49,161550.0
2017-11-09 13:55:00,5.48,5.49,5.48,5.48,75000.0,5.48,5.49,5.48,5.48,75000.0
2017-11-09 14:00:00,5.49,5.49,5.49,5.49,171600.0,5.49,5.49,5.49,5.49,171600.0
2017-11-09 14:05:00,5.49,5.51,5.49,5.51,763600.0,5.49,5.51,5.49,5.51,763600.0
2017-11-09 14:10:00,5.51,5.51,5.5,5.51,294300.0,5.51,5.51,5.5,5.51,294300.0
2017-11-09 14:15:00,5.51,5.51,5.51,5.51,350500.0,5.51,5.51,5.51,5.51,350500.0
2017-11-09 14:20:00,5.51,5.54,5.51,5.54,1105000.0,5.51,5.54,5.51,5.54,1105000.0
2017-11-09 14:25:00,5.54,5.54,5.5,5.51,1293100.0,5.54,5.54,5.5,5.51,1293100.0
2017-11-09 14:30:00,5.51,5.52,5.5,5.51,572900.0,5.51,5.52,5.5,5.51,572900.0
2017-11-09 14:35:00,5.51,5.51,5.49,5.49,282050.0,5.51,5.51,5.49,5.49,282050.0
2017-11-09 14:40:00,5.49,5.51,5.49,5.51,641100.0,5.49,5.51,5.49,5.51,641100.0
2017-11-09 14:45:00,5.5,5.51,5.5,5.5,127500.0,5.5,5.51,5.5,5.5,127500.0
2017-11-09 14:50:00,5.51,5.51,5.5,5.5,106450.0,5.51,5.51,5.5,5.5,106450.0
2017-11-09 14:55:00,5.5,5.5,5.5,5.5,100000.0,5.5,5.5,5.5,5.5,100000.0
2017-11-09 15:00:00,5.5,5.5,5.5,5.5,389900.0,5.5,5.5,5.5,5.5,389900.0
2017-11-09 15:05:00,5.5,5.51,5.5,5.51,109250.0,5.5,5.51,5.5,5.51,109250.0
2017-11-09 15:10:00,5.51,5.51,5.51,5.51,154150.0,5.51,5.51,5.51,5.51,154150.0
2017-11-09 15:15:00,5.51,5.51,5.5,5.5,135700.0,5.51,5.51,5.5,5.5,135700.0
2017-11-09 15:20:00,5.5,5.5,5.5,5.5,248050.0,5.5,5.5,5.5,5.5,248050.0
2017-11-09 15:25:00,5.5,5.5,5.49,5.49,175300.0,5.5,5.5,5.49,5.49,175300.0
2017-11-09 15:30:00,5.49,5.5,5.49,5.5,191550.0,5.49,5.5,5.49,5.5,191550.0
2017-11-09 15:35:00,5.5,5.5,5.5,5.5,291600.0,5.5,5.5,5.5,5.5,291600.0
2017-11-09 15:40:00,5.5,5.5,5.5,5.5,426050.0,5.5,5.5,5.5,5.5,426050.0
2017-11-09 15:45:00,5.5,5.5,5.49,5.49,492500.0,5.5,5.5,5.49,5.49,492500.0
2017-11-09 15:50:00,5.49,5.5,5.49,5.5,538850.0,5.49,5.5,5.49,5.5,538850.0
2017-11-09 15:55:00,5.5,5.5,5.49,5.49,1904100.0,5.5,5.5,5.49,5.49,1904100.0
2017-11-10 09:30:00,5.5,5.5,5.47,5.49,543000.0,5.5,5.5,5.47,5.49,543000.0
2017-11-10 09:35:00,5.49,5.5,5.48,5.48,638250.0,5.49,5.5,5.48,5.48,638250.0
2017-11-10 09:40:00,5.48,5.49,5.48,5.48,396450.0,5.48,5.49,5.48,5.48,396450.0
2017-11-10 09:45:00,5.48,5.49,5.47,5.47,351700.0,5.48,5.49,5.47,5.47,351700.0
2017-11-10 09:50:00,5.47,5.48,5.47,5.48,140150.0,5.47,5.48,5.47,5.48,140150.0
2017-11-10 09:55:00,5.48,5.48,5.47,5.48,252150.0,5.48,5.48,5.47,5.48,252150.0
2017-11-10 10:00:00,5.48,5.49,5.48,5.49,648450.0,5.48,5.49,5.48,5.49,648450.0
2017-11-10 10:05:00,5.49,5.49,5.49,5.49,128050.0,5.49,5.49,5.49,5.49,128050.0
2017-11-10 10:10:00,5.49,5.49,5.49,5.49,76250.0,5.49,5.49,5.49,5.49,76250.0
2017-11-10 10:15:00,5.49,5.52,5.49,5.51,439300.0,5.49,5.52,5.49,5.51,439300.0
2017-11-10 10:20:00,5.51,5.51,5.5,5.51,603700.0,5.51,5.51,5.5,5.51,603700.0
2017-11-10 10:25:00,5.51,5.51,5.5,5.5,151550.0,5.51,5.51,5.5,5.5,151550.0
2017-11-10 10:30:00,5.5,5.5,5.49,5.49,251650.0,5.5,5.5,5.49,5.49,251650.0
2017-11-10 10:35:00,5.49,5.49,5.48,5.48,311000.0,5.49,5.49,5.48,5.48,311000.0
2017-11-10 10:40:00,5.48,5.49,5.48,5.48,334300.0,5.48,5.49,5.48,5.48,334300.0
2017-11-10 10:45:00,5.48,5.49,5.48,5.48,278800.0,5.48,5.49,5.48,5.48,278800.0
2017-11-10 10:50:00,5.48,5.5,5.48,5.49,491750.0,5.48,5.5,5.48,5.49,491750.0
2017-11-10 10:55:00,5.49,5.5,5.49,5.5,155000.0,5.49,5.5,5.49,5.5,155000.0
2017-11-10 11:00:00,5.5,5.5,5.49,5.49,85250.0,5.5,5.5,5.49,5.49,85250.0
2017-11-10 11:05:00,5.5,5.5,5.49,5.49,239600.0,5.5,5.5,5.49,5.49,239600.0
2017-11-10 11:10:00,5.5,5.51,5.5,5.51,1122550.0,5.5,5.51,5.5,5.51,1122550.0
2017-11-10 11:15:00,5.51,5.52,5.51,5.51,1372350.0,5.51,5.52,5.51,5.51,1372350.0
2017-11-10 11:20:00,5.52,5.54,5.51,5.53,584900.0,5.52,5.54,5.51,5.53,584900.0
2017-11-10 11:25:00,5.54,5.54,5.53,5.54,1111150.0,5.54,5.54,5.53,5.54,1111150.0
2017-11-10 11:30:00,5.54,5.54,5.53,5.53,515450.0,5.54,5.54,5.53,5.53,515450.0
2017-11-10 11:35:00,5.53,5.55,5.53,5.55,729900.0,5.53,5.55,5.53,5.55,729900.0
2017-11-10 11:40:00,5.55,5.56,5.54,5.55,527100.0,5.55,5.56,5.54,5.55,527100.0
2017-11-10 11:45:00,5.55,5.55,5.54,5.55,677400.0,5.55,5.55,5.54,5.55,677400.0
2017-11-10 11:50:00,5.55,5.55,5.53,5.54,185050.0,5.55,5.55,5.53,5.54,185050.0
2017-11-10 11:55:00,5.54,5.55,5.54,5.55,65000.0,5.54,5.55,5.54,5.55,65000.0
2017-11-10 12:00:00,5.55,5.56,5.55,5.56,407000.0,5.55,5.56,5.55,5.56,407000.0
2017-11-10 12:05:00,5.57,5.57,5.56,5.56,157750.0,5.57,5.57,5.56,5.56,157750.0
2017-11-10 12:10:00,5.56,5.56,5.56,5.56,82900.0,5.56,5.56,5.56,5.56,82900.0
2017-11-10 12:15:00,5.56,5.56,5.55,5.56,222450.0,5.56,5.56,5.55,5.56,222450.0
2017-11-10 12:20:00,5.55,5.56,5.55,5.55,80550.0,5.55,5.56,5.55,5.55,80550.0
2017-11-10 12:25:00,5.55,5.56,5.55,5.56,42050.0,5.55,5.56,5.55,5.56,42050.0
2017-11-10 12:30:00,5.56,5.56,5.56,5.56,96850.0,5.56,5.56,5.56,5.56,96850.0
2017-11-10 12:35:00,5.56,5.57,5.56,5.57,385400.0,5.56,5.57,5.56,5.57,385400.0
2017-11-10 12:40:00,5.57,5.58,5.56,5.57,299900.0,5.57,5.58,5.56,5.57,299900.0
2017-11-10 12:45:00,5.57,5.59,5.57,5.58,770250.0,5.57,5.59,5.57,5.58,770250.0
2017-11-10 12:50:00,5.58,5.59,5.58,5.58,216850.0,5.58,5.59,5.58,5.58,216850.0
2017-11-10 12:55:00,5.58,5.58,5.57,5.57,146750.0,5.58,5.58,5.57,5.57,146750.0
2017-11-10 13:00:00,5.57,5.57,5.57,5.57,306100.0,5.57,5.57,5.57,5.57,306100.0
2017-11-10 13:05:00,5.58,5.58,5.57,5.57,195650.0,5.58,5.58,5.57,5.57,195650.0
2017-11-10 13:10:00,5.57,5.57,5.57,5.57,219400.0,5.57,5.57,5.57,5.57,219400.0
2017-11-10 13:15:00,5.57,5.57,5.56,5.56,180000.0,5.57,5.57,5.56,5.56,180000.0
2017-11-10 13:20:00,5.56,5.57,5.56,5.57,235100.0,5.56,5.57,5.56,5.57,235100.0
2017-11-10 13:25:00,5.57,5.59,5.57,5.59,234750.0,5.57,5.59,5.57,5.59,234750.0
2017-11-10 13:30:00,5.59,5.59,5.59,5.59,156750.0,5.59,5.59,5.59,5.59,156750.0
2017-11-10 13:35:00,5.59,5.59,5.59,5.59,102100.0,5.59,5.59,5.59,5.59,102100.0
2017-11-10 13:40:00,5.59,5.59,5.58,5.58,401400.0,5.59,5.59,5.58,5.58,401400.0
2017-11-10 13:45:00,5.58,5.6,5.58,5.59,1163800.0,5.58,5.6,5.58,5.59,1163800.0
2017-11-10 13:50:00,5.59,5.6,5.58,5.59,367150.0,5.59,5.6,5.58,5.59,367150.0
2017-11-10 13:55:00,5.59,5.59,5.59,5.59,160000.0,5.59,5.59,5.59,5.59,160000.0
2017-11-10 14:00:00,5.59,5.59,5.58,5.58,329150.0,5.59,5.59,5.58,5.58,329150.0
2017-11-10 14:05:00,5.58,5.59,5.57,5.59,676950.0,5.58,5.59,5.57,5.59,676950.0
2017-11-10 14:10:00,5.59,5.59,5.58,5.59,210550.0,5.59,5.59,5.58,5.59,210550.0
2017-11-10 14:15:00,5.59,5.6,5.58,5.6,1968800.0,5.59,5.6,5.58,5.6,1968800.0
2017-11-10 14:20:00,5.6,5.62,5.6,5.62,810950.0,5.6,5.62,5.6,5.62,810950.0
2017-11-10 14:25:00,5.61,5.62,5.61,5.61,337550.0,5.61,5.62,5.61,5.61,337550.0
2017-11-10 14:30:00,5.61,5.61,5.59,5.59,368800.0,5.61,5.61,5.59,5.59,368800.0
2017-11-10 14:35:00,5.6,5.6,5.59,5.6,161300.0,5.6,5.6,5.59,5.6,161300.0
2017-11-10 14:40:00,5.6,5.61,5.6,5.6,624450.0,5.6,5.61,5.6,5.6,624450.0
2017-11-10 14:45:00,5.61,5.61,5.58,5.58,493150.0,5.61,5.61,5.58,5.58,493150.0
2017-11-10 14:50:00,5.58,5.58,5.58,5.58,240950.0,5.58,5.58,5.58,5.58,240950.0
2017-11-10 14:55:00,5.58,5.59,5.58,5.59,299700.0,5.58,5.59,5.58,5.59,299700.0
2017-11-10 15:00:00,5.59,5.6,5.59,5.59,342500.0,5.59,5.6,5.59,5.59,342500.0
2017-11-10 15:05:00,5.59,5.59,5.58,5.58,294450.0,5.59,5.59,5.58,5.58,294450.0
2017-11-10 15:10:00,5.59,5.59,5.57,5.57,201250.0,5.59,5.59,5.57,5.57,201250.0
2017-11-10 15:15:00,5.57,5.57,5.57,5.57,243100.0,5.57,5.57,5.57,5.57,243100.0
2017-11-10 15:20:00,5.57,5.59,5.57,5.59,154950.0,5.57,5.59,5.57,5.59,154950.0
2017-11-10 15:25:00,5.59,5.6,5.59,5.6,532300.0,5.59,5.6,5.59,5.6,532300.0
2017-11-10 15:30:00,5.6,5.6,5.59,5.6,767200.0,5.6,5.6,5.59,5.6,767200.0
2017-11-10 15:35:00,5.6,5.6,5.6,5.6,472700.0,5.6,5.6,5.6,5.6,472700.0
2017-11-10 15:40:00,5.6,5.6,5.58,5.59,475250.0,5.6,5.6,5.58,5.59,475250.0
2017-11-10 15:45:00,5.59,5.59,5.57,5.57,597050.0,5.59,5.59,5.57,5.57,597050.0
2017-11-10 15:50:00,5.57,5.59,5.57,5.59,613250.0,5.57,5.59,5.57,5.59,613250.0
2017-11-10 15:55:00,5.58,5.59,5.58,5.59,2318400.0,5.58,5.59,5.58,5.59,2318400.0
2017-11-13 09:30:00,5.45,5.49,5.42,5.42,4322050.0,5.45,5.49,5.42,5.42,4322050.0
2017-11-13 09:35:00,5.43,5.43,5.26,5.29,9623150.0,5.43,5.43,5.26,5.29,9623150.0
2017-11-13 09:40:00,5.28,5.46,5.26,5.4,7112050.0,5.28,5.46,5.26,5.4,7112050.0
2017-11-13 09:45:00,5.39,5.43,5.36,5.38,3312450.0,5.39,5.43,5.36,5.38,3312450.0
2017-11-13 09:50:00,5.36,5.4,5.35,5.39,1449700.0,5.36,5.4,5.35,5.39,1449700.0
2017-11-13 09:55:00,5.39,5.44,5.39,5.43,1662600.0,5.39,5.44,5.39,5.43,1662600.0
2017-11-13 10:00:00,5.43,5.45,5.42,5.44,1316500.0,5.43,5.45,5.42,5.44,1316500.0
2017-11-13 10:05:00,5.44,5.45,5.42,5.43,830700.0,5.44,5.45,5.42,5.43,830700.0
2017-11-13 10:10:00,5.43,5.44,5.42,5.44,586900.0,5.43,5.44,5.42,5.44,586900.0
2017-11-13 10:15:00,5.44,5.45,5.43,5.45,428700.0,5.44,5.45,5.43,5.45,428700.0
2017-11-13 10:20:00,5.44,5.48,5.44,5.47,1622750.0,5.44,5.48,5.44,5.47,1622750.0
2017-11-13 10:25:00,5.47,5.49,5.47,5.47,2040750.0,5.47,5.49,5.47,5.47,2040750.0
2017-11-13 10:30:00,5.47,5.48,5.47,5.47,1074700.0,5.47,5.48,5.47,5.47,1074700.0
2017-11-13 10:35:00,5.47,5.49,5.47,5.48,736900.0,5.47,5.49,5.47,5.48,736900.0
2017-11-13 10:40:00,5.48,5.49,5.47,5.48,1180850.0,5.48,5.49,5.47,5.48,1180850.0
2017-11-13 10:45:00,5.48,5.49,5.45,5.45,958350.0,5.48,5.49,5.45,5.45,958350.0
2017-11-13 10:50:00,5.46,5.47,5.46,5.47,612050.0,5.46,5.47,5.46,5.47,612050.0
2017-11-13 10:55:00,5.47,5.47,5.46,5.46,682850.0,5.47,5.47,5.46,5.46,682850.0
2017-11-13 11:00:00,5.46,5.48,5.46,5.48,612500.0,5.46,5.48,5.46,5.48,612500.0
2017-11-13 11:05:00,5.48,5.5,5.48,5.49,538800.0,5.48,5.5,5.48,5.49,538800.0
2017-11-13 11:10:00,5.49,5.51,5.49,5.51,708800.0,5.49,5.51,5.49,5.51,708800.0
2017-11-13 11:15:00,5.51,5.52,5.49,5.51,1236300.0,5.51,5.52,5.49,5.51,1236300.0
2017-11-13 11:20:00,5.51,5.51,5.5,5.51,426050.0,5.51,5.51,5.5,5.51,426050.0
2017-11-13 11:25:00,5.51,5.51,5.49,5.51,449500.0,5.51,5.51,5.49,5.51,449500.0
2017-11-13 11:30:00,5.51,5.52,5.51,5.51,420450.0,5.51,5.52,5.51,5.51,420450.0
2017-11-13 11:35:00,5.51,5.52,5.5,5.51,447300.0,5.51,5.52,5.5,5.51,447300.0
2017-11-13 11:40:00,5.51,5.53,5.51,5.53,955400.0,5.51,5.53,5.51,5.53,955400.0
2017-11-13 11:45:00,5.53,5.54,5.52,5.53,1237100.0,5.53,5.54,5.52,5.53,1237100.0
2017-11-13 11:50:00,5.54,5.56,5.53,5.56,1204050.0,5.54,5.56,5.53,5.56,1204050.0
2017-11-13 11:55:00,5.56,5.58,5.56,5.57,1116750.0,5.56,5.58,5.56,5.57,1116750.0
2017-11-13 12:00:00,5.58,5.58,5.56,5.57,952750.0,5.58,5.58,5.56,5.57,952750.0
2017-11-13 12:05:00,5.57,5.58,5.57,5.57,805850.0,5.57,5.58,5.57,5.57,805850.0
2017-11-13 12:10:00,5.57,5.57,5.56,5.57,214650.0,5.57,5.57,5.56,5.57,214650.0
2017-11-13 12:15:00,5.57,5.57,5.56,5.57,396200.0,5.57,5.57,5.56,5.57,396200.0
2017-11-13 12:20:00,5.57,5.57,5.55,5.55,604050.0,5.57,5.57,5.55,5.55,604050.0
2017-11-13 12:25:00,5.55,5.55,5.53,5.54,463800.0,5.55,5.55,5.53,5.54,463800.0
2017-11-13 12:30:00,5.54,5.55,5.53,5.55,408300.0,5.54,5.55,5.53,5.55,408300.0
2017-11-13 12:35:00,5.54,5.55,5.53,5.54,256000.0,5.54,5.55,5.53,5.54,256000.0
2017-11-13 12:40:00,5.54,5.54,5.53,5.53,232500.0,5.54,5.54,5.53,5.53,232500.0
2017-11-13 12:45:00,5.53,5.55,5.53,5.53,590800.0,5.53,5.55,5.53,5.53,590800.0
2017-11-13 12:50:00,5.53,5.54,5.53,5.54,318000.0,5.53,5.54,5.53,5.54,318000.0
2017-11-13 12:55:00,5.54,5.54,5.54,5.54,186150.0,5.54,5.54,5.54,5.54,186150.0
2017-11-13 13:00:00,5.54,5.55,5.52,5.55,264450.0,5.54,5.55,5.52,5.55,264450.0
2017-11-13 13:05:00,5.54,5.55,5.54,5.55,317350.0,5.54,5.55,5.54,5.55,317350.0
2017-11-13 13:10:00,5.54,5.55,5.54,5.55,160000.0,5.54,5.55,5.54,5.55,160000.0
2017-11-13 13:15:00,5.55,5.55,5.53,5.54,283250.0,5.55,5.55,5.53,5.54,283250.0
2017-11-13 13:20:00,5.54,5.54,5.53,5.54,257400.0,5.54,5.54,5.53,5.54,257400.0
2017-11-13 13:25:00,5.54,5.55,5.53,5.55,177800.0,5.54,5.55,5.53,5.55,177800.0
2017-11-13 13:30:00,5.55,5.55,5.54,5.55,271600.0,5.55,5.55,5.54,5.55,271600.0
2017-11-13 13:35:00,5.54,5.54,5.54,5.54,45000.0,5.54,5.54,5.54,5.54,45000.0
2017-11-13 13:40:00,5.55,5.56,5.55,5.56,368250.0,5.55,5.56,5.55,5.56,368250.0
2017-11-13 13:45:00,5.55,5.56,5.54,5.55,185000.0,5.55,5.56,5.54,5.55,185000.0
2017-11-13 13:50:00,5.55,5.56,5.55,5.56,226850.0,5.55,5.56,5.55,5.56,226850.0
2017-11-13 13:55:00,5.56,5.57,5.56,5.57,338300.0,5.56,5.57,5.56,5.57,338300.0
2017-11-13 14:00:00,5.57,5.57,5.56,5.57,142900.0,5.57,5.57,5.56,5.57,142900.0
2017-11-13 14:05:00,5.57,5.57,5.57,5.57,90000.0,5.57,5.57,5.57,5.57,90000.0
2017-11-13 14:10:00,5.57,5.58,5.56,5.57,577950.0,5.57,5.58,5.56,5.57,577950.0
2017-11-13 14:15:00,5.57,5.58,5.57,5.58,268850.0,5.57,5.58,5.57,5.58,268850.0
2017-11-13 14:20:00,5.58,5.58,5.58,5.58,359400.0,5.58,5.58,5.58,5.58,359400.0
2017-11-13 14:25:00,5.58,5.58,5.57,5.57,767350.0,5.58,5.58,5.57,5.57,767350.0
2017-11-13 14:30:00,5.57,5.57,5.57,5.57,97500.0,5.57,5.57,5.57,5.57,97500.0
2017-11-13 14:35:00,5.57,5.57,5.56,5.56,444850.0,5.57,5.57,5.56,5.56,444850.0
2017-11-13 14:40:00,5.56,5.56,5.55,5.56,125050.0,5.56,5.56,5.55,5.56,125050.0
2017-11-13 14:45:00,5.56,5.57,5.55,5.56,261450.0,5.56,5.57,5.55,5.56,261450.0
2017-11-13 14:50:00,5.56,5.57,5.56,5.56,173500.0,5.56,5.57,5.56,5.56,173500.0
2017-11-13 14:55:00,5.56,5.57,5.56,5.56,156650.0,5.56,5.57,5.56,5.56,156650.0
2017-11-13 15:00:00,5.56,5.57,5.56,5.57,87500.0,5.56,5.57,5.56,5.57,87500.0
2017-11-13 15:05:00,5.57,5.57,5.57,5.57,182450.0,5.57,5.57,5.57,5.57,182450.0
2017-11-13 15:10:00,5.57,5.58,5.57,5.57,383100.0,5.57,5.58,5.57,5.57,383100.0
2017-11-13 15:15:00,5.57,5.58,5.57,5.57,568700.0,5.57,5.58,5.57,5.57,568700.0
2017-11-13 15:20:00,5.57,5.58,5.57,5.58,540900.0,5.57,5.58,5.57,5.58,540900.0
2017-11-13 15:25:00,5.58,5.59,5.57,5.58,555750.0,5.58,5.59,5.57,5.58,555750.0
2017-11-13 15:30:00,5.58,5.58,5.56,5.56,690000.0,5.58,5.58,5.56,5.56,690000.0
2017-11-13 15:35:00,5.56,5.57,5.55,5.55,438550.0,5.56,5.57,5.55,5.55,438550.0
2017-11-13 15:40:00,5.55,5.55,5.53,5.54,1503650.0,5.55,5.55,5.53,5.54,1503650.0
2017-11-13 15:45:00,5.53,5.55,5.53,5.54,947500.0,5.53,5.55,5.53,5.54,947500.0
2017-11-13 15:50:00,5.54,5.55,5.54,5.55,1294800.0,5.54,5.55,5.54,5.55,1294800.0
2017-11-13 15:55:00,5.55,5.56,5.54,5.55,1708550.0,5.55,5.56,5.54,5.55,1708550.0
2017-11-14 09:30:00,5.55,5.61,5.55,5.61,1384000.0,5.55,5.61,5.55,5.61,1384000.0
2017-11-14 09:35:00,5.61,5.67,5.61,5.67,2300150.0,5.61,5.67,5.61,5.67,2300150.0
2017-11-14 09:40:00,5.67,5.69,5.64,5.64,2286400.0,5.67,5.69,5.64,5.64,2286400.0
2017-11-14 09:45:00,5.64,5.68,5.64,5.66,1044000.0,5.64,5.68,5.64,5.66,1044000.0
2017-11-14 09:50:00,5.66,5.68,5.65,5.65,829800.0,5.66,5.68,5.65,5.65,829800.0
2017-11-14 09:55:00,5.65,5.66,5.64,5.64,990900.0,5.65,5.66,5.64,5.64,990900.0
2017-11-14 10:00:00,5.64,5.64,5.6,5.61,581050.0,5.64,5.64,5.6,5.61,581050.0
2017-11-14 10:05:00,5.61,5.61,5.59,5.59,881200.0,5.61,5.61,5.59,5.59,881200.0
2017-11-14 10:10:00,5.59,5.61,5.58,5.61,715800.0,5.59,5.61,5.58,5.61,715800.0
2017-11-14 10:15:00,5.61,5.64,5.61,5.63,517550.0,5.61,5.64,5.61,5.63,517550.0
2017-11-14 10:20:00,5.64,5.64,5.61,5.61,781150.0,5.64,5.64,5.61,5.61,781150.0
2017-11-14 10:25:00,5.61,5.62,5.61,5.61,139100.0,5.61,5.62,5.61,5.61,139100.0
2017-11-14 10:30:00,5.61,5.61,5.6,5.6,627950.0,5.61,5.61,5.6,5.6,627950.0
2017-11-14 10:35:00,5.6,5.6,5.59,5.59,288550.0,5.6,5.6,5.59,5.59,288550.0
2017-11-14 10:40:00,5.59,5.6,5.57,5.57,926000.0,5.59,5.6,5.57,5.57,926000.0
2017-11-14 10:45:00,5.57,5.6,5.57,5.6,620850.0,5.57,5.6,5.57,5.6,620850.0
2017-11-14 10:50:00,5.59,5.6,5.59,5.6,312350.0,5.59,5.6,5.59,5.6,312350.0
2017-11-14 10:55:00,5.6,5.61,5.59,5.6,475900.0,5.6,5.61,5.59,5.6,475900.0
2017-11-14 11:00:00,5.6,5.6,5.59,5.59,474900.0,5.6,5.6,5.59,5.59,474900.0
2017-11-14 11:05:00,5.59,5.6,5.59,5.59,92800.0,5.59,5.6,5.59,5.59,92800.0
2017-11-14 11:10:00,5.59,5.6,5.59,5.6,363600.0,5.59,5.6,5.59,5.6,363600.0
2017-11-14 11:15:00,5.6,5.6,5.59,5.6,1211950.0,5.6,5.6,5.59,5.6,1211950.0
2017-11-14 11:20:00,5.6,5.61,5.6,5.61,90450.0,5.6,5.61,5.6,5.61,90450.0
2017-11-14 11:25:00,5.61,5.61,5.6,5.6,217550.0,5.61,5.61,5.6,5.6,217550.0
2017-11-14 11:30:00,5.6,5.6,5.59,5.6,371750.0,5.6,5.6,5.59,5.6,371750.0
2017-11-14 11:35:00,5.6,5.6,5.59,5.6,438300.0,5.6,5.6,5.59,5.6,438300.0
2017-11-14 11:40:00,5.6,5.61,5.59,5.6,513150.0,5.6,5.61,5.59,5.6,513150.0
2017-11-14 11:45:00,5.6,5.61,5.6,5.6,205000.0,5.6,5.61,5.6,5.6,205000.0
2017-11-14 11:50:00,5.6,5.61,5.6,5.61,282400.0,5.6,5.61,5.6,5.61,282400.0
2017-11-14 11:55:00,5.61,5.62,5.61,5.62,738150.0,5.61,5.62,5.61,5.62,738150.0
2017-11-14 12:00:00,5.62,5.63,5.62,5.62,599900.0,5.62,5.63,5.62,5.62,599900.0
2017-11-14 12:05:00,5.62,5.62,5.6,5.6,722750.0,5.62,5.62,5.6,5.6,722750.0
2017-11-14 12:10:00,5.6,5.6,5.6,5.6,525000.0,5.6,5.6,5.6,5.6,525000.0
2017-11-14 12:15:00,5.6,5.6,5.59,5.6,578050.0,5.6,5.6,5.59,5.6,578050.0
2017-11-14 12:20:00,5.6,5.6,5.6,5.6,425700.0,5.6,5.6,5.6,5.6,425700.0
2017-11-14 12:25:00,5.6,5.6,5.6,5.6,430500.0,5.6,5.6,5.6,5.6,430500.0
2017-11-14 12:30:00,5.6,5.6,5.6,5.6,367100.0,5.6,5.6,5.6,5.6,367100.0
2017-11-14 12:35:00,5.6,5.6,5.6,5.6,72250.0,5.6,5.6,5.6,5.6,72250.0
2017-11-14 12:40:00,5.6,5.6,5.6,5.6,472050.0,5.6,5.6,5.6,5.6,472050.0
2017-11-14 12:45:00,5.6,5.6,5.6,5.6,124300.0,5.6,5.6,5.6,5.6,124300.0
2017-11-14 12:50:00,5.6,5.6,5.6,5.6,331100.0,5.6,5.6,5.6,5.6,331100.0
2017-11-14 12:55:00,5.6,5.6,5.6,5.6,262600.0,5.6,5.6,5.6,5.6,262600.0
2017-11-14 13:00:00,5.6,5.6,5.6,5.6,125000.0,5.6,5.6,5.6,5.6,125000.0
2017-11-14 13:05:00,5.6,5.6,5.6,5.6,185150.0,5.6,5.6,5.6,5.6,185150.0
2017-11-14 13:10:00,5.6,5.61,5.6,5.6,312000.0,5.6,5.61,5.6,5.6,312000.0
2017-11-14 13:15:00,5.6,5.6,5.6,5.6,156700.0,5.6,5.6,5.6,5.6,156700.0
2017-11-14 13:20:00,5.6,5.6,5.6,5.6,52850.0,5.6,5.6,5.6,5.6,52850.0
2017-11-14 13:25:00,5.6,5.6,5.6,5.6,20000.0,5.6,5.6,5.6,5.6,20000.0
2017-11-14 13:30:00,5.6,5.61,5.6,5.61,61200.0,5.6,5.61,5.6,5.61,61200.0
2017-11-14 13:35:00,5.6,5.62,5.6,5.61,297500.0,5.6,5.62,5.6,5.61,297500.0
2017-11-14 13:40:00,5.61,5.62,5.61,5.62,361950.0,5.61,5.62,5.61,5.62,361950.0
2017-11-14 13:45:00,5.62,5.62,5.61,5.61,296450.0,5.62,5.62,5.61,5.61,296450.0
2017-11-14 13:50:00,5.61,5.62,5.61,5.61,42000.0,5.61,5.62,5.61,5.61,42000.0
2017-11-14 13:55:00,5.62,5.62,5.61,5.61,122500.0,5.62,5.62,5.61,5.61,122500.0
2017-11-14 14:00:00,5.61,5.61,5.6,5.6,148000.0,5.61,5.61,5.6,5.6,148000.0
2017-11-14 14:05:00,5.6,5.61,5.6,5.6,155900.0,5.6,5.61,5.6,5.6,155900.0
2017-11-14 14:10:00,5.6,5.6,5.6,5.6,146000.0,5.6,5.6,5.6,5.6,146000.0
2017-11-14 14:15:00,5.6,5.61,5.6,5.6,125000.0,5.6,5.61,5.6,5.6,125000.0
2017-11-14 14:20:00,5.6,5.6,5.6,5.6,40550.0,5.6,5.6,5.6,5.6,40550.0
2017-11-14 14:25:00,5.6,5.61,5.6,5.61,378400.0,5.6,5.61,5.6,5.61,378400.0
2017-11-14 14:30:00,5.6,5.61,5.6,5.6,466300.0,5.6,5.61,5.6,5.6,466300.0
2017-11-14 14:35:00,5.6,5.6,5.6,5.6,167500.0,5.6,5.6,5.6,5.6,167500.0
2017-11-14 14:40:00,5.6,5.6,5.6,5.6,159750.0,5.6,5.6,5.6,5.6,159750.0
2017-11-14 14:45:00,5.59,5.6,5.59,5.6,115500.0,5.59,5.6,5.59,5.6,115500.0
2017-11-14 14:50:00,5.6,5.6,5.6,5.6,75050.0,5.6,5.6,5.6,5.6,75050.0
2017-11-14 14:55:00,5.6,5.6,5.6,5.6,106050.0,5.6,5.6,5.6,5.6,106050.0
2017-11-14 15:00:00,5.61,5.62,5.61,5.61,297500.0,5.61,5.62,5.61,5.61,297500.0
2017-11-14 15:05:00,5.61,5.61,5.6,5.6,229650.0,5.61,5.61,5.6,5.6,229650.0
2017-11-14 15:10:00,5.6,5.61,5.6,5.61,115000.0,5.6,5.61,5.6,5.61,115000.0
2017-11-14 15:15:00,5.61,5.61,5.6,5.6,75000.0,5.61,5.61,5.6,5.6,75000.0
2017-11-14 15:20:00,5.61,5.61,5.6,5.6,206600.0,5.61,5.61,5.6,5.6,206600.0
2017-11-14 15:25:00,5.6,5.61,5.6,5.6,188050.0,5.6,5.61,5.6,5.6,188050.0
2017-11-14 15:30:00,5.6,5.61,5.6,5.61,288400.0,5.6,5.61,5.6,5.61,288400.0
2017-11-14 15:35:00,5.61,5.61,5.61,5.61,492300.0,5.61,5.61,5.61,5.61,492300.0
2017-11-14 15:40:00,5.61,5.61,5.6,5.6,575800.0,5.61,5.61,5.6,5.6,575800.0
2017-11-14 15:45:00,5.6,5.61,5.6,5.6,398650.0,5.6,5.61,5.6,5.6,398650.0
2017-11-14 15:50:00,5.6,5.61,5.6,5.61,1038150.0,5.6,5.61,5.6,5.61,1038150.0
2017-11-14 15:55:00,5.61,5.62,5.61,5.62,2451750.0,5.61,5.62,5.61,5.62,2451750.0
2017-11-15 09:30:00,5.59,5.59,5.56,5.57,586100.0,5.59,5.59,5.56,5.57,586100.0
2017-11-15 09:35:00,5.57,5.59,5.56,5.58,1118650.0,5.57,5.59,5.56,5.58,1118650.0
2017-11-15 09:40:00,5.58,5.6,5.58,5.6,317100.0,5.58,5.6,5.58,5.6,317100.0
2017-11-15 09:45:00,5.59,5.61,5.58,5.59,920900.0,5.59,5.61,5.58,5.59,920900.0
2017-11-15 09:50:00,5.59,5.61,5.59,5.61,308700.0,5.59,5.61,5.59,5.61,308700.0
2017-11-15 09:55:00,5.62,5.63,5.61,5.63,955050.0,5.62,5.63,5.61,5.63,955050.0
2017-11-15 10:00:00,5.63,5.65,5.63,5.64,1184250.0,5.63,5.65,5.63,5.64,1184250.0
2017-11-15 10:05:00,5.63,5.65,5.63,5.65,628050.0,5.63,5.65,5.63,5.65,628050.0
2017-11-15 10:10:00,5.65,5.68,5.65,5.67,2020450.0,5.65,5.68,5.65,5.67,2020450.0
2017-11-15 10:15:00,5.67,5.69,5.67,5.68,1126350.0,5.67,5.69,5.67,5.68,1126350.0
2017-11-15 10:20:00,5.68,5.68,5.66,5.66,953350.0,5.68,5.68,5.66,5.66,953350.0
2017-11-15 10:25:00,5.66,5.68,5.66,5.68,687400.0,5.66,5.68,5.66,5.68,687400.0
2017-11-15 10:30:00,5.68,5.68,5.67,5.67,178750.0,5.68,5.68,5.67,5.67,178750.0
2017-11-15 10:35:00,5.67,5.7,5.67,5.7,1379900.0,5.67,5.7,5.67,5.7,1379900.0
2017-11-15 10:40:00,5.7,5.7,5.68,5.69,619800.0,5.7,5.7,5.68,5.69,619800.0
2017-11-15 10:45:00,5.69,5.7,5.68,5.68,1090450.0,5.69,5.7,5.68,5.68,1090450.0
2017-11-15 10:50:00,5.68,5.69,5.67,5.67,1462150.0,5.68,5.69,5.67,5.67,1462150.0
2017-11-15 10:55:00,5.68,5.68,5.67,5.68,824100.0,5.68,5.68,5.67,5.68,824100.0
2017-11-15 11:00:00,5.68,5.7,5.68,5.7,1954550.0,5.68,5.7,5.68,5.7,1954550.0
2017-11-15 11:05:00,5.7,5.7,5.69,5.7,418050.0,5.7,5.7,5.69,5.7,418050.0
2017-11-15 11:10:00,5.7,5.71,5.7,5.7,630000.0,5.7,5.71,5.7,5.7,630000.0
2017-11-15 11:15:00,5.7,5.7,5.69,5.7,492350.0,5.7,5.7,5.69,5.7,492350.0
2017-11-15 11:20:00,5.7,5.71,5.7,5.71,340550.0,5.7,5.71,5.7,5.71,340550.0
2017-11-15 11:25:00,5.71,5.73,5.71,5.72,969900.0,5.71,5.73,5.71,5.72,969900.0
2017-11-15 11:30:00,5.71,5.73,5.71,5.73,647750.0,5.71,5.73,5.71,5.73,647750.0
2017-11-15 11:35:00,5.72,5.73,5.71,5.72,677800.0,5.72,5.73,5.71,5.72,677800.0
2017-11-15 11:40:00,5.72,5.72,5.72,5.72,366700.0,5.72,5.72,5.72,5.72,366700.0
2017-11-15 11:45:00,5.72,5.73,5.72,5.72,362650.0,5.72,5.73,5.72,5.72,362650.0
2017-11-15 11:50:00,5.72,5.72,5.7,5.7,615000.0,5.72,5.72,5.7,5.7,615000.0
2017-11-15 11:55:00,5.7,5.71,5.69,5.7,282050.0,5.7,5.71,5.69,5.7,282050.0
2017-11-15 12:00:00,5.71,5.71,5.7,5.7,367200.0,5.71,5.71,5.7,5.7,367200.0
2017-11-15 12:05:00,5.7,5.7,5.7,5.7,248000.0,5.7,5.7,5.7,5.7,248000.0
2017-11-15 12:10:00,5.7,5.7,5.7,5.7,108750.0,5.7,5.7,5.7,5.7,108750.0
2017-11-15 12:15:00,5.7,5.71,5.7,5.71,133100.0,5.7,5.71,5.7,5.71,133100.0
2017-11-15 12:20:00,5.71,5.71,5.71,5.71,40000.0,5.71,5.71,5.71,5.71,40000.0
2017-11-15 12:25:00,5.71,5.71,5.7,5.71,30000.0,5.71,5.71,5.7,5.71,30000.0
2017-11-15 12:30:00,5.71,5.71,5.71,5.71,70000.0,5.71,5.71,5.71,5.71,70000.0
2017-11-15 12:35:00,5.71,5.71,5.71,5.71,121600.0,5.71,5.71,5.71,5.71,121600.0
2017-11-15 12:40:00,5.71,5.71,5.7,5.71,43000.0,5.71,5.71,5.7,5.71,43000.0
2017-11-15 12:45:00,5.71,5.71,5.71,5.71,207600.0,5.71,5.71,5.71,5.71,207600.0
2017-11-15 12:50:00,5.71,5.72,5.71,5.72,108350.0,5.71,5.72,5.71,5.72,108350.0
2017-11-15 12:55:00,5.72,5.72,5.71,5.72,135850.0,5.72,5.72,5.71,5.72,135850.0
2017-11-15 13:00:00,5.71,5.72,5.71,5.72,102700.0,5.71,5.72,5.71,5.72,102700.0
2017-11-15 13:05:00,5.72,5.72,5.71,5.72,135200.0,5.72,5.72,5.71,5.72,135200.0
2017-11-15 13:10:00,5.71,5.73,5.71,5.72,286350.0,5.71,5.73,5.71,5.72,286350.0
2017-11-15 13:15:00,5.72,5.73,5.72,5.73,215400.0,5.72,5.73,5.72,5.73,215400.0
2017-11-15 13:20:00,5.73,5.73,5.72,5.73,417300.0,5.73,5.73,5.72,5.73,417300.0
2017-11-15 13:25:00,5.73,5.74,5.73,5.74,373800.0,5.73,5.74,5.73,5.74,373800.0
2017-11-15 13:30:00,5.74,5.74,5.73,5.74,313300.0,5.74,5.74,5.73,5.74,313300.0
2017-11-15 13:35:00,5.74,5.74,5.72,5.72,250450.0,5.74,5.74,5.72,5.72,250450.0
2017-11-15 13:40:00,5.73,5.74,5.72,5.73,294250.0,5.73,5.74,5.72,5.73,294250.0
2017-11-15 13:45:00,5.73,5.73,5.73,5.73,56850.0,5.73,5.73,5.73,5.73,56850.0
2017-11-15 13:50:00,5.73,5.73,5.72,5.73,557100.0,5.73,5.73,5.72,5.73,557100.0
2017-11-15 13:55:00,5.73,5.73,5.72,5.73,139750.0,5.73,5.73,5.72,5.73,139750.0
2017-11-15 14:00:00,5.73,5.73,5.73,5.73,165250.0,5.73,5.73,5.73,5.73,165250.0
2017-11-15 14:05:00,5.73,5.74,5.73,5.73,354700.0,5.73,5.74,5.73,5.73,354700.0
2017-11-15 14:10:00,5.73,5.73,5.73,5.73,119950.0,5.73,5.73,5.73,5.73,119950.0
2017-11-15 14:15:00,5.73,5.73,5.73,5.73,194900.0,5.73,5.73,5.73,5.73,194900.0
2017-11-15 14:20:00,5.73,5.73,5.73,5.73,196250.0,5.73,5.73,5.73,5.73,196250.0
2017-11-15 14:25:00,5.72,5.73,5.72,5.73,77850.0,5.72,5.73,5.72,5.73,77850.0
2017-11-15 14:30:00,5.73,5.73,5.72,5.73,50000.0,5.73,5.73,5.72,5.73,50000.0
2017-11-15 14:35:00,5.73,5.73,5.72,5.72,343300.0,5.73,5.73,5.72,5.72,343300.0
2017-11-15 14:40:00,5.72,5.73,5.72,5.73,204700.0,5.72,5.73,5.72,5.73,204700.0
2017-11-15 14:45:00,5.73,5.73,5.73,5.73,76100.0,5.73,5.73,5.73,5.73,76100.0
2017-11-15 14:50:00,5.73,5.74,5.73,5.74,65000.0,5.73,5.74,5.73,5.74,65000.0
2017-11-15 14:55:00,5.74,5.74,5.74,5.74,276350.0,5.74,5.74,5.74,5.74,276350.0
2017-11-15 15:00:00,5.74,5.74,5.74,5.74,75000.0,5.74,5.74,5.74,5.74,75000.0
2017-11-15 15:05:00,5.74,5.74,5.73,5.73,191250.0,5.74,5.74,5.73,5.73,191250.0
2017-11-15 15:10:00,5.73,5.74,5.73,5.74,150700.0,5.73,5.74,5.73,5.74,150700.0
2017-11-15 15:15:00,5.74,5.74,5.74,5.74,392500.0,5.74,5.74,5.74,5.74,392500.0
2017-11-15 15:20:00,5.75,5.75,5.72,5.72,493150.0,5.75,5.75,5.72,5.72,493150.0
2017-11-15 15:25:00,5.73,5.73,5.72,5.72,418800.0,5.73,5.73,5.72,5.72,418800.0
2017-11-15 15:30:00,5.72,5.73,5.72,5.73,425000.0,5.72,5.73,5.72,5.73,425000.0
2017-11-15 15:35:00,5.73,5.73,5.73,5.73,384200.0,5.73,5.73,5.73,5.73,384200.0
2017-11-15 15:40:00,5.73,5.73,5.72,5.72,459950.0,5.73,5.73,5.72,5.72,459950.0
2017-11-15 15:45:00,5.72,5.72,5.71,5.72,862950.0,5.72,5.72,5.71,5.72,862950.0
2017-11-15 15:50:00,5.72,5.72,5.71,5.71,1179900.0,5.72,5.72,5.71,5.71,1179900.0
2017-11-15 15:55:00,5.71,5.71,5.7,5.71,2042300.0,5.71,5.71,5.7,5.71,2042300.0
2017-11-16 09:30:00,5.72,5.72,5.7,5.72,383050.0,5.72,5.72,5.7,5.72,383050.0
2017-11-16 09:35:00,5.73,5.74,5.7,5.71,530900.0,5.73,5.74,5.7,5.71,530900.0
2017-11-16 09:40:00,5.71,5.72,5.68,5.71,970400.0,5.71,5.72,5.68,5.71,970400.0
2017-11-16 09:45:00,5.71,5.72,5.7,5.71,724400.0,5.71,5.72,5.7,5.71,724400.0
2017-11-16 09:50:00,5.71,5.73,5.71,5.72,757300.0,5.71,5.73,5.71,5.72,757300.0
2017-11-16 09:55:00,5.73,5.73,5.71,5.71,214250.0,5.73,5.73,5.71,5.71,214250.0
2017-11-16 10:00:00,5.71,5.73,5.71,5.72,573250.0,5.71,5.73,5.71,5.72,573250.0
2017-11-16 10:05:00,5.73,5.76,5.73,5.75,915150.0,5.73,5.76,5.73,5.75,915150.0
2017-11-16 10:10:00,5.75,5.77,5.75,5.76,966550.0,5.75,5.77,5.75,5.76,966550.0
2017-11-16 10:15:00,5.76,5.78,5.76,5.78,587900.0,5.76,5.78,5.76,5.78,587900.0
2017-11-16 10:20:00,5.77,5.78,5.77,5.78,305950.0,5.77,5.78,5.77,5.78,305950.0
2017-11-16 10:25:00,5.78,5.79,5.78,5.78,392400.0,5.78,5.79,5.78,5.78,392400.0
2017-11-16 10:30:00,5.77,5.78,5.77,5.78,419000.0,5.77,5.78,5.77,5.78,419000.0
2017-11-16 10:35:00,5.78,5.78,5.77,5.78,536400.0,5.78,5.78,5.77,5.78,536400.0
2017-11-16 10:40:00,5.78,5.78,5.77,5.77,120000.0,5.78,5.78,5.77,5.77,120000.0
2017-11-16 10:45:00,5.77,5.78,5.76,5.77,630000.0,5.77,5.78,5.76,5.77,630000.0
2017-11-16 10:50:00,5.77,5.77,5.75,5.76,334950.0,5.77,5.77,5.75,5.76,334950.0
2017-11-16 10:55:00,5.76,5.77,5.75,5.76,1166750.0,5.76,5.77,5.75,5.76,1166750.0
2017-11-16 11:00:00,5.75,5.77,5.75,5.76,288850.0,5.75,5.77,5.75,5.76,288850.0
2017-11-16 11:05:00,5.76,5.77,5.76,5.77,510100.0,5.76,5.77,5.76,5.77,510100.0
2017-11-16 11:10:00,5.77,5.77,5.76,5.76,624050.0,5.77,5.77,5.76,5.76,624050.0
2017-11-16 11:15:00,5.76,5.77,5.75,5.75,769350.0,5.76,5.77,5.75,5.75,769350.0
2017-11-16 11:20:00,5.75,5.75,5.73,5.74,616950.0,5.75,5.75,5.73,5.74,616950.0
2017-11-16 11:25:00,5.73,5.74,5.73,5.73,130000.0,5.73,5.74,5.73,5.73,130000.0
2017-11-16 11:30:00,5.73,5.74,5.73,5.74,117500.0,5.73,5.74,5.73,5.74,117500.0
2017-11-16 11:35:00,5.74,5.75,5.73,5.74,117500.0,5.74,5.75,5.73,5.74,117500.0
2017-11-16 11:40:00,5.74,5.75,5.74,5.74,50000.0,5.74,5.75,5.74,5.74,50000.0
2017-11-16 11:45:00,5.75,5.75,5.74,5.74,200450.0,5.75,5.75,5.74,5.74,200450.0
2017-11-16 11:50:00,5.74,5.74,5.73,5.74,145000.0,5.74,5.74,5.73,5.74,145000.0
2017-11-16 11:55:00,5.74,5.74,5.73,5.73,85000.0,5.74,5.74,5.73,5.73,85000.0
2017-11-16 12:00:00,5.73,5.74,5.72,5.73,242100.0,5.73,5.74,5.72,5.73,242100.0
2017-11-16 12:05:00,5.73,5.73,5.72,5.72,229200.0,5.73,5.73,5.72,5.72,229200.0
2017-11-16 12:10:00,5.72,5.73,5.72,5.73,315750.0,5.72,5.73,5.72,5.73,315750.0
2017-11-16 12:15:00,5.73,5.73,5.72,5.72,257900.0,5.73,5.73,5.72,5.72,257900.0
2017-11-16 12:20:00,5.72,5.72,5.72,5.72,253800.0,5.72,5.72,5.72,5.72,253800.0
2017-11-16 12:25:00,5.72,5.73,5.72,5.73,240100.0,5.72,5.73,5.72,5.73,240100.0
2017-11-16 12:30:00,5.73,5.73,5.73,5.73,277050.0,5.73,5.73,5.73,5.73,277050.0
2017-11-16 12:35:00,5.73,5.73,5.73,5.73,148300.0,5.73,5.73,5.73,5.73,148300.0
2017-11-16 12:40:00,5.73,5.73,5.72,5.72,68650.0,5.73,5.73,5.72,5.72,68650.0
2017-11-16 12:45:00,5.72,5.72,5.71,5.71,199150.0,5.72,5.72,5.71,5.71,199150.0
2017-11-16 12:50:00,5.71,5.71,5.71,5.71,15000.0,5.71,5.71,5.71,5.71,15000.0
2017-11-16 12:55:00,5.71,5.71,5.71,5.71,151400.0,5.71,5.71,5.71,5.71,151400.0
2017-11-16 13:00:00,5.71,5.71,5.71,5.71,25000.0,5.71,5.71,5.71,5.71,25000.0
2017-11-16 13:05:00,5.71,5.71,5.7,5.7,494500.0,5.71,5.71,5.7,5.7,494500.0
2017-11-16 13:10:00,5.7,5.7,5.7,5.7,125000.0,5.7,5.7,5.7,5.7,125000.0
2017-11-16 13:15:00,5.7,5.7,5.69,5.7,299200.0,5.7,5.7,5.69,5.7,299200.0
2017-11-16 13:20:00,5.7,5.7,5.7,5.7,269950.0,5.7,5.7,5.7,5.7,269950.0
2017-11-16 13:25:00,5.7,5.7,5.7,5.7,156600.0,5.7,5.7,5.7,5.7,156600.0
2017-11-16 13:30:00,5.7,5.7,5.7,5.7,66800.0,5.7,5.7,5.7,5.7,66800.0
2017-11-16 13:35:00,5.7,5.71,5.7,5.71,137000.0,5.7,5.71,5.7,5.71,137000.0
2017-11-16 13:40:00,5.71,5.72,5.71,5.71,420600.0,5.71,5.72,5.71,5.71,420600.0
2017-11-16 13:45:00,5.71,5.71,5.7,5.7,158900.0,5.71,5.71,5.7,5.7,158900.0
2017-11-16 13:50:00,5.7,5.71,5.7,5.7,80000.0,5.7,5.71,5.7,5.7,80000.0
2017-11-16 13:55:00,5.7,5.71,5.7,5.7,153550.0,5.7,5.71,5.7,5.7,153550.0
2017-11-16 14:00:00,5.7,5.71,5.7,5.7,79250.0,5.7,5.71,5.7,5.7,79250.0
2017-11-16 14:05:00,5.71,5.71,5.7,5.71,174400.0,5.71,5.71,5.7,5.71,174400.0
2017-11-16 14:10:00,5.7,5.71,5.7,5.7,162600.0,5.7,5.71,5.7,5.7,162600.0
2017-11-16 14:15:00,5.7,5.7,5.69,5.69,189150.0,5.7,5.7,5.69,5.69,189150.0
2017-11-16 14:20:00,5.7,5.7,5.69,5.69,162500.0,5.7,5.7,5.69,5.69,162500.0
2017-11-16 14:25:00,5.69,5.69,5.68,5.68,403800.0,5.69,5.69,5.68,5.68,403800.0
2017-11-16 14:30:00,5.68,5.68,5.68,5.68,405350.0,5.68,5.68,5.68,5.68,405350.0
2017-11-16 14:35:00,5.68,5.68,5.67,5.68,444600.0,5.68,5.68,5.67,5.68,444600.0
2017-11-16 14:40:00,5.68,5.68,5.67,5.67,400000.0,5.68,5.68,5.67,5.67,400000.0
2017-11-16 14:45:00,5.67,5.67,5.67,5.67,251800.0,5.67,5.67,5.67,5.67,251800.0
2017-11-16 14:50:00,5.67,5.67,5.66,5.67,298700.0,5.67,5.67,5.66,5.67,298700.0
2017-11-16 14:55:00,5.67,5.67,5.66,5.66,298000.0,5.67,5.67,5.66,5.66,298000.0
2017-11-16 15:00:00,5.67,5.67,5.66,5.67,253600.0,5.67,5.67,5.66,5.67,253600.0
2017-11-16 15:05:00,5.67,5.68,5.67,5.68,213750.0,5.67,5.68,5.67,5.68,213750.0
2017-11-16 15:10:00,5.68,5.69,5.68,5.68,217450.0,5.68,5.69,5.68,5.68,217450.0
2017-11-16 15:15:00,5.68,5.68,5.68,5.68,222500.0,5.68,5.68,5.68,5.68,222500.0
2017-11-16 15:20:00,5.68,5.68,5.68,5.68,236200.0,5.68,5.68,5.68,5.68,236200.0
2017-11-16 15:25:00,5.68,5.68,5.68,5.68,347500.0,5.68,5.68,5.68,5.68,347500.0
2017-11-16 15:30:00,5.67,5.67,5.67,5.67,397400.0,5.67,5.67,5.67,5.67,397400.0
2017-11-16 15:35:00,5.67,5.67,5.67,5.67,270850.0,5.67,5.67,5.67,5.67,270850.0
2017-11-16 15:40:00,5.67,5.67,5.67,5.67,510800.0,5.67,5.67,5.67,5.67,510800.0
2017-11-16 15:45:00,5.67,5.69,5.67,5.68,528900.0,5.67,5.69,5.67,5.68,528900.0
2017-11-16 15:50:00,5.68,5.68,5.68,5.68,745150.0,5.68,5.68,5.68,5.68,745150.0
2017-11-16 15:55:00,5.68,5.68,5.67,5.67,2183550.0,5.68,5.68,5.67,5.67,2183550.0
2017-11-17 09:30:00,5.67,5.71,5.67,5.71,769000.0,5.67,5.71,5.67,5.71,769000.0
2017-11-17 09:35:00,5.71,5.72,5.7,5.72,514500.0,5.71,5.72,5.7,5.72,514500.0
2017-11-17 09:40:00,5.71,5.72,5.7,5.71,214200.0,5.71,5.72,5.7,5.71,214200.0
2017-11-17 09:45:00,5.72,5.8,5.72,5.8,2336850.0,5.72,5.8,5.72,5.8,2336850.0
2017-11-17 09:50:00,5.8,5.83,5.79,5.82,3302700.0,5.8,5.83,5.79,5.82,3302700.0
2017-11-17 09:55:00,5.82,5.82,5.78,5.79,1781400.0,5.82,5.82,5.78,5.79,1781400.0
2017-11-17 10:00:00,5.79,5.8,5.78,5.8,1878900.0,5.79,5.8,5.78,5.8,1878900.0
2017-11-17 10:05:00,5.8,5.82,5.8,5.8,778750.0,5.8,5.82,5.8,5.8,778750.0
2017-11-17 10:10:00,5.8,5.8,5.78,5.78,632700.0,5.8,5.8,5.78,5.78,632700.0
2017-11-17 10:15:00,5.78,5.8,5.77,5.8,942950.0,5.78,5.8,5.77,5.8,942950.0
2017-11-17 10:20:00,5.8,5.81,5.77,5.78,916200.0,5.8,5.81,5.77,5.78,916200.0
2017-11-17 10:25:00,5.78,5.78,5.75,5.76,1165500.0,5.78,5.78,5.75,5.76,1165500.0
2017-11-17 10:30:00,5.76,5.78,5.76,5.77,432450.0,5.76,5.78,5.76,5.77,432450.0
2017-11-17 10:35:00,5.77,5.79,5.76,5.79,1112800.0,5.77,5.79,5.76,5.79,1112800.0
2017-11-17 10:40:00,5.79,5.79,5.77,5.77,499800.0,5.79,5.79,5.77,5.77,499800.0
2017-11-17 10:45:00,5.77,5.77,5.75,5.76,682600.0,5.77,5.77,5.75,5.76,682600.0
2017-11-17 10:50:00,5.76,5.78,5.76,5.77,258550.0,5.76,5.78,5.76,5.77,258550.0
2017-11-17 10:55:00,5.77,5.77,5.75,5.76,179800.0,5.77,5.77,5.75,5.76,179800.0
2017-11-17 11:00:00,5.75,5.77,5.75,5.77,390200.0,5.75,5.77,5.75,5.77,390200.0
2017-11-17 11:05:00,5.77,5.77,5.76,5.77,270000.0,5.77,5.77,5.76,5.77,270000.0
2017-11-17 11:10:00,5.76,5.77,5.76,5.76,379650.0,5.76,5.77,5.76,5.76,379650.0
2017-11-17 11:15:00,5.76,5.76,5.75,5.76,222000.0,5.76,5.76,5.75,5.76,222000.0
2017-11-17 11:20:00,5.76,5.76,5.73,5.73,437450.0,5.76,5.76,5.73,5.73,437450.0
2017-11-17 11:25:00,5.73,5.76,5.73,5.75,397650.0,5.73,5.76,5.73,5.75,397650.0
2017-11-17 11:30:00,5.75,5.76,5.75,5.75,139200.0,5.75,5.76,5.75,5.75,139200.0
2017-11-17 11:35:00,5.75,5.75,5.75,5.75,222500.0,5.75,5.75,5.75,5.75,222500.0
2017-11-17 11:40:00,5.75,5.79,5.75,5.79,626850.0,5.75,5.79,5.75,5.79,626850.0
2017-11-17 11:45:00,5.79,5.79,5.77,5.78,580250.0,5.79,5.79,5.77,5.78,580250.0
2017-11-17 11:50:00,5.78,5.79,5.78,5.79,285800.0,5.78,5.79,5.78,5.79,285800.0
2017-11-17 11:55:00,5.79,5.8,5.79,5.79,174550.0,5.79,5.8,5.79,5.79,174550.0
2017-11-17 12:00:00,5.79,5.8,5.79,5.79,188500.0,5.79,5.8,5.79,5.79,188500.0
2017-11-17 12:05:00,5.79,5.8,5.78,5.8,423350.0,5.79,5.8,5.78,5.8,423350.0
2017-11-17 12:10:00,5.79,5.8,5.79,5.8,357500.0,5.79,5.8,5.79,5.8,357500.0
2017-11-17 12:15:00,5.8,5.8,5.79,5.79,100000.0,5.8,5.8,5.79,5.79,100000.0
2017-11-17 12:20:00,5.79,5.79,5.78,5.78,78000.0,5.79,5.79,5.78,5.78,78000.0
2017-11-17 12:25:00,5.78,5.8,5.78,5.8,376800.0,5.78,5.8,5.78,5.8,376800.0
2017-11-17 12:30:00,5.8,5.8,5.79,5.8,146850.0,5.8,5.8,5.79,5.8,146850.0
2017-11-17 12:35:00,5.8,5.8,5.79,5.8,100000.0,5.8,5.8,5.79,5.8,100000.0
2017-11-17 12:40:00,5.79,5.8,5.79,5.79,205000.0,5.79,5.8,5.79,5.79,205000.0
2017-11-17 12:45:00,5.79,5.79,5.79,5.79,119600.0,5.79,5.79,5.79,5.79,119600.0
2017-11-17 12:50:00,5.78,5.79,5.78,5.78,120000.0,5.78,5.79,5.78,5.78,120000.0
2017-11-17 12:55:00,5.78,5.79,5.78,5.78,330000.0,5.78,5.79,5.78,5.78,330000.0
2017-11-17 13:00:00,5.78,5.8,5.78,5.79,506500.0,5.78,5.8,5.78,5.79,506500.0
2017-11-17 13:05:00,5.8,5.8,5.79,5.79,545000.0,5.8,5.8,5.79,5.79,545000.0
2017-11-17 13:10:00,5.79,5.79,5.79,5.79,466350.0,5.79,5.79,5.79,5.79,466350.0
2017-11-17 13:15:00,5.79,5.79,5.78,5.79,335000.0,5.79,5.79,5.78,5.79,335000.0
2017-11-17 13:20:00,5.79,5.79,5.78,5.79,390000.0,5.79,5.79,5.78,5.79,390000.0
2017-11-17 13:25:00,5.79,5.79,5.78,5.78,496000.0,5.79,5.79,5.78,5.78,496000.0
2017-11-17 13:30:00,5.78,5.79,5.78,5.79,522300.0,5.78,5.79,5.78,5.79,522300.0
2017-11-17 13:35:00,5.79,5.79,5.78,5.79,301000.0,5.79,5.79,5.78,5.79,301000.0
2017-11-17 13:40:00,5.79,5.79,5.78,5.79,242500.0,5.79,5.79,5.78,5.79,242500.0
2017-11-17 13:45:00,5.79,5.79,5.78,5.78,318100.0,5.79,5.79,5.78,5.78,318100.0
2017-11-17 13:50:00,5.78,5.78,5.77,5.78,590500.0,5.78,5.78,5.77,5.78,590500.0
2017-11-17 13:55:00,5.78,5.78,5.77,5.78,289750.0,5.78,5.78,5.77,5.78,289750.0
2017-11-17 14:00:00,5.78,5.78,5.78,5.78,310000.0,5.78,5.78,5.78,5.78,310000.0
2017-11-17 14:05:00,5.78,5.78,5.77,5.78,671050.0,5.78,5.78,5.77,5.78,671050.0
2017-11-17 14:10:00,5.78,5.78,5.77,5.78,403150.0,5.78,5.78,5.77,5.78,403150.0
2017-11-17 14:15:00,5.78,5.78,5.77,5.77,355050.0,5.78,5.78,5.77,5.77,355050.0
2017-11-17 14:20:00,5.77,5.77,5.76,5.76,418000.0,5.77,5.77,5.76,5.76,418000.0
2017-11-17 14:25:00,5.76,5.76,5.76,5.76,550900.0,5.76,5.76,5.76,5.76,550900.0
2017-11-17 14:30:00,5.76,5.76,5.76,5.76,335950.0,5.76,5.76,5.76,5.76,335950.0
2017-11-17 14:35:00,5.76,5.76,5.76,5.76,530400.0,5.76,5.76,5.76,5.76,530400.0
2017-11-17 14:40:00,5.76,5.76,5.76,5.76,335000.0,5.76,5.76,5.76,5.76,335000.0
2017-11-17 14:45:00,5.76,5.77,5.76,5.76,472700.0,5.76,5.77,5.76,5.76,472700.0
2017-11-17 14:50:00,5.77,5.77,5.76,5.76,340000.0,5.77,5.77,5.76,5.76,340000.0
2017-11-17 14:55:00,5.76,5.77,5.76,5.77,400000.0,5.76,5.77,5.76,5.77,400000.0
2017-11-17 15:00:00,5.77,5.78,5.77,5.78,735800.0,5.77,5.78,5.77,5.78,735800.0
2017-11-17 15:05:00,5.78,5.8,5.78,5.79,593300.0,5.78,5.8,5.78,5.79,593300.0
2017-11-17 15:10:00,5.79,5.8,5.78,5.8,765700.0,5.79,5.8,5.78,5.8,765700.0
2017-11-17 15:15:00,5.8,5.8,5.79,5.79,494100.0,5.8,5.8,5.79,5.79,494100.0
2017-11-17 15:20:00,5.79,5.8,5.79,5.79,758700.0,5.79,5.8,5.79,5.79,758700.0
2017-11-17 15:25:00,5.79,5.8,5.79,5.79,664450.0,5.79,5.8,5.79,5.79,664450.0
2017-11-17 15:30:00,5.79,5.79,5.79,5.79,543000.0,5.79,5.79,5.79,5.79,543000.0
2017-11-17 15:35:00,5.79,5.8,5.79,5.8,1616100.0,5.79,5.8,5.79,5.8,1616100.0
2017-11-17 15:40:00,5.8,5.8,5.79,5.79,931950.0,5.8,5.8,5.79,5.79,931950.0
2017-11-17 15:45:00,5.79,5.8,5.79,5.8,1193550.0,5.79,5.8,5.79,5.8,1193550.0
2017-11-17 15:50:00,5.8,5.8,5.79,5.8,1444050.0,5.8,5.8,5.79,5.8,1444050.0
2017-11-17 15:55:00,5.8,5.8,5.79,5.8,4244600.0,5.8,5.8,5.79,5.8,4244600.0
2017-11-20 09:30:00,5.8,5.8,5.77,5.78,742950.0,5.8,5.8,5.77,5.78,742950.0
2017-11-20 09:35:00,5.78,5.78,5.76,5.77,623150.0,5.78,5.78,5.76,5.77,623150.0
2017-11-20 09:40:00,5.77,5.78,5.73,5.73,1036850.0,5.77,5.78,5.73,5.73,1036850.0
2017-11-20 09:45:00,5.73,5.76,5.73,5.75,865900.0,5.73,5.76,5.73,5.75,865900.0
2017-11-20 09:50:00,5.75,5.75,5.71,5.73,1975550.0,5.75,5.75,5.71,5.73,1975550.0
2017-11-20 09:55:00,5.73,5.74,5.72,5.72,334500.0,5.73,5.74,5.72,5.72,334500.0
2017-11-20 10:00:00,5.73,5.73,5.71,5.72,208000.0,5.73,5.73,5.71,5.72,208000.0
2017-11-20 10:05:00,5.72,5.73,5.72,5.72,257900.0,5.72,5.73,5.72,5.72,257900.0
2017-11-20 10:10:00,5.72,5.72,5.71,5.72,185300.0,5.72,5.72,5.71,5.72,185300.0
2017-11-20 10:15:00,5.71,5.72,5.71,5.72,194750.0,5.71,5.72,5.71,5.72,194750.0
2017-11-20 10:20:00,5.72,5.73,5.72,5.72,352050.0,5.72,5.73,5.72,5.72,352050.0
2017-11-20 10:25:00,5.72,5.72,5.71,5.71,171250.0,5.72,5.72,5.71,5.71,171250.0
2017-11-20 10:30:00,5.71,5.74,5.7,5.73,1061600.0,5.71,5.74,5.7,5.73,1061600.0
2017-11-20 10:35:00,5.73,5.73,5.72,5.72,210500.0,5.73,5.73,5.72,5.72,210500.0
2017-11-20 10:40:00,5.72,5.72,5.71,5.71,250000.0,5.72,5.72,5.71,5.71,250000.0
2017-11-20 10:45:00,5.71,5.71,5.7,5.7,490750.0,5.71,5.71,5.7,5.7,490750.0
2017-11-20 10:50:00,5.7,5.71,5.7,5.71,224050.0,5.7,5.71,5.7,5.71,224050.0
2017-11-20 10:55:00,5.71,5.72,5.71,5.71,203200.0,5.71,5.72,5.71,5.71,203200.0
2017-11-20 11:00:00,5.71,5.72,5.7,5.71,378350.0,5.71,5.72,5.7,5.71,378350.0
2017-11-20 11:05:00,5.71,5.71,5.71,5.71,107500.0,5.71,5.71,5.71,5.71,107500.0
2017-11-20 11:10:00,5.71,5.72,5.7,5.71,620850.0,5.71,5.72,5.7,5.71,620850.0
2017-11-20 11:15:00,5.71,5.71,5.7,5.71,465050.0,5.71,5.71,5.7,5.71,465050.0
2017-11-20 11:20:00,5.7,5.71,5.7,5.71,220500.0,5.7,5.71,5.7,5.71,220500.0
2017-11-20 11:25:00,5.71,5.71,5.69,5.7,303200.0,5.71,5.71,5.69,5.7,303200.0
2017-11-20 11:30:00,5.7,5.7,5.7,5.7,256000.0,5.7,5.7,5.7,5.7,256000.0
2017-11-20 11:35:00,5.7,5.7,5.69,5.69,450800.0,5.7,5.7,5.69,5.69,450800.0
2017-11-20 11:40:00,5.69,5.7,5.69,5.7,130000.0,5.69,5.7,5.69,5.7,130000.0
2017-11-20 11:45:00,5.69,5.7,5.69,5.69,681950.0,5.69,5.7,5.69,5.69,681950.0
2017-11-20 11:50:00,5.69,5.7,5.69,5.69,173150.0,5.69,5.7,5.69,5.69,173150.0
2017-11-20 11:55:00,5.69,5.7,5.67,5.67,1330400.0,5.69,5.7,5.67,5.67,1330400.0
2017-11-20 12:00:00,5.67,5.68,5.67,5.67,384200.0,5.67,5.68,5.67,5.67,384200.0
2017-11-20 12:05:00,5.67,5.68,5.67,5.67,486800.0,5.67,5.68,5.67,5.67,486800.0
2017-11-20 12:10:00,5.67,5.68,5.67,5.68,385450.0,5.67,5.68,5.67,5.68,385450.0
2017-11-20 12:15:00,5.68,5.69,5.68,5.69,207250.0,5.68,5.69,5.68,5.69,207250.0
2017-11-20 12:20:00,5.69,5.69,5.68,5.69,115350.0,5.69,5.69,5.68,5.69,115350.0
2017-11-20 12:25:00,5.69,5.7,5.69,5.7,256800.0,5.69,5.7,5.69,5.7,256800.0
2017-11-20 12:30:00,5.69,5.7,5.69,5.69,139950.0,5.69,5.7,5.69,5.69,139950.0
2017-11-20 12:35:00,5.69,5.7,5.69,5.69,208000.0,5.69,5.7,5.69,5.69,208000.0
2017-11-20 12:40:00,5.69,5.7,5.69,5.7,65000.0,5.69,5.7,5.69,5.7,65000.0
2017-11-20 12:45:00,5.7,5.71,5.7,5.7,116000.0,5.7,5.71,5.7,5.7,116000.0
2017-11-20 12:50:00,5.7,5.71,5.7,5.71,130000.0,5.7,5.71,5.7,5.71,130000.0
2017-11-20 12:55:00,5.71,5.71,5.71,5.71,100000.0,5.71,5.71,5.71,5.71,100000.0
2017-11-20 13:00:00,5.71,5.71,5.7,5.7,96200.0,5.71,5.71,5.7,5.7,96200.0
2017-11-20 13:05:00,5.7,5.71,5.7,5.71,121050.0,5.7,5.71,5.7,5.71,121050.0
2017-11-20 13:10:00,5.7,5.71,5.7,5.71,257900.0,5.7,5.71,5.7,5.71,257900.0
2017-11-20 13:15:00,5.71,5.71,5.7,5.71,185000.0,5.71,5.71,5.7,5.71,185000.0
2017-11-20 13:20:00,5.7,5.71,5.7,5.7,45000.0,5.7,5.71,5.7,5.7,45000.0
2017-11-20 13:25:00,5.7,5.7,5.69,5.69,375300.0,5.7,5.7,5.69,5.69,375300.0
2017-11-20 13:30:00,5.69,5.7,5.69,5.69,125000.0,5.69,5.7,5.69,5.69,125000.0
2017-11-20 13:35:00,5.69,5.69,5.69,5.69,323750.0,5.69,5.69,5.69,5.69,323750.0
2017-11-20 13:40:00,5.69,5.69,5.69,5.69,135000.0,5.69,5.69,5.69,5.69,135000.0
2017-11-20 13:45:00,5.69,5.69,5.69,5.69,99400.0,5.69,5.69,5.69,5.69,99400.0
2017-11-20 13:50:00,5.68,5.68,5.68,5.68,35000.0,5.68,5.68,5.68,5.68,35000.0
2017-11-20 13:55:00,5.68,5.68,5.68,5.68,220000.0,5.68,5.68,5.68,5.68,220000.0
2017-11-20 14:00:00,5.68,5.68,5.67,5.68,263750.0,5.68,5.68,5.67,5.68,263750.0
2017-11-20 14:05:00,5.68,5.68,5.67,5.67,296900.0,5.68,5.68,5.67,5.67,296900.0
2017-11-20 14:10:00,5.67,5.67,5.66,5.66,787650.0,5.67,5.67,5.66,5.66,787650.0
2017-11-20 14:15:00,5.65,5.66,5.65,5.65,379350.0,5.65,5.66,5.65,5.65,379350.0
2017-11-20 14:20:00,5.65,5.65,5.64,5.65,390500.0,5.65,5.65,5.64,5.65,390500.0
2017-11-20 14:25:00,5.65,5.65,5.64,5.64,181250.0,5.65,5.65,5.64,5.64,181250.0
2017-11-20 14:30:00,5.65,5.66,5.64,5.65,642750.0,5.65,5.66,5.64,5.65,642750.0
2017-11-20 14:35:00,5.65,5.67,5.65,5.66,393050.0,5.65,5.67,5.65,5.66,393050.0
2017-11-20 14:40:00,5.66,5.66,5.65,5.66,126250.0,5.66,5.66,5.65,5.66,126250.0
2017-11-20 14:45:00,5.66,5.67,5.66,5.67,227550.0,5.66,5.67,5.66,5.67,227550.0
2017-11-20 14:50:00,5.67,5.67,5.67,5.67,227250.0,5.67,5.67,5.67,5.67,227250.0
2017-11-20 14:55:00,5.67,5.67,5.67,5.67,125000.0,5.67,5.67,5.67,5.67,125000.0
2017-11-20 15:00:00,5.67,5.68,5.67,5.68,895850.0,5.67,5.68,5.67,5.68,895850.0
2017-11-20 15:05:00,5.68,5.69,5.68,5.68,534900.0,5.68,5.69,5.68,5.68,534900.0
2017-11-20 15:10:00,5.68,5.68,5.68,5.68,421300.0,5.68,5.68,5.68,5.68,421300.0
2017-11-20 15:15:00,5.68,5.68,5.68,5.68,159300.0,5.68,5.68,5.68,5.68,159300.0
2017-11-20 15:20:00,5.68,5.68,5.67,5.67,143650.0,5.68,5.68,5.67,5.67,143650.0
2017-11-20 15:25:00,5.67,5.68,5.67,5.68,152300.0,5.67,5.68,5.67,5.68,152300.0
2017-11-20 15:30:00,5.67,5.68,5.66,5.66,275450.0,5.67,5.68,5.66,5.66,275450.0
2017-11-20 15:35:00,5.66,5.66,5.65,5.66,417600.0,5.66,5.66,5.65,5.66,417600.0
2017-11-20 15:40:00,5.65,5.66,5.65,5.65,601100.0,5.65,5.66,5.65,5.65,601100.0
2017-11-20 15:45:00,5.65,5.66,5.65,5.66,602200.0,5.65,5.66,5.65,5.66,602200.0
2017-11-20 15:50:00,5.66,5.66,5.66,5.66,575500.0,5.66,5.66,5.66,5.66,575500.0
2017-11-20 15:55:00,5.66,5.67,5.66,5.66,798050.0,5.66,5.67,5.66,5.66,798050.0
2017-11-21 09:30:00,5.68,5.68,5.63,5.64,834950.0,5.68,5.68,5.63,5.64,834950.0
2017-11-21 09:35:00,5.64,5.65,5.63,5.63,370550.0,5.64,5.65,5.63,5.63,370550.0
2017-11-21 09:40:00,5.63,5.64,5.61,5.61,444850.0,5.63,5.64,5.61,5.61,444850.0
2017-11-21 09:45:00,5.61,5.62,5.59,5.6,2706200.0,5.61,5.62,5.59,5.6,2706200.0
2017-11-21 09:50:00,5.6,5.62,5.6,5.62,299850.0,5.6,5.62,5.6,5.62,299850.0
2017-11-21 09:55:00,5.62,5.62,5.61,5.62,193600.0,5.62,5.62,5.61,5.62,193600.0
2017-11-21 10:00:00,5.62,5.64,5.62,5.64,293100.0,5.62,5.64,5.62,5.64,293100.0
2017-11-21 10:05:00,5.64,5.65,5.63,5.63,397600.0,5.64,5.65,5.63,5.63,397600.0
2017-11-21 10:10:00,5.63,5.63,5.62,5.62,136250.0,5.63,5.63,5.62,5.62,136250.0
2017-11-21 10:15:00,5.63,5.63,5.6,5.6,529400.0,5.63,5.63,5.6,5.6,529400.0
2017-11-21 10:20:00,5.61,5.64,5.61,5.64,344300.0,5.61,5.64,5.61,5.64,344300.0
2017-11-21 10:25:00,5.64,5.65,5.64,5.65,261550.0,5.64,5.65,5.64,5.65,261550.0
2017-11-21 10:30:00,5.65,5.65,5.62,5.63,160000.0,5.65,5.65,5.62,5.63,160000.0
2017-11-21 10:35:00,5.64,5.64,5.63,5.63,72250.0,5.64,5.64,5.63,5.63,72250.0
2017-11-21 10:40:00,5.63,5.64,5.63,5.63,240150.0,5.63,5.64,5.63,5.63,240150.0
2017-11-21 10:45:00,5.62,5.63,5.62,5.62,284750.0,5.62,5.63,5.62,5.62,284750.0
2017-11-21 10:50:00,5.62,5.63,5.61,5.61,173650.0,5.62,5.63,5.61,5.61,173650.0
2017-11-21 10:55:00,5.61,5.61,5.6,5.6,610450.0,5.61,5.61,5.6,5.6,610450.0
2017-11-21 11:00:00,5.6,5.61,5.6,5.6,213450.0,5.6,5.61,5.6,5.6,213450.0
2017-11-21 11:05:00,5.6,5.6,5.59,5.6,340150.0,5.6,5.6,5.59,5.6,340150.0
2017-11-21 11:10:00,5.6,5.6,5.59,5.59,334500.0,5.6,5.6,5.59,5.59,334500.0
2017-11-21 11:15:00,5.59,5.59,5.58,5.59,365250.0,5.59,5.59,5.58,5.59,365250.0
2017-11-21 11:20:00,5.59,5.59,5.58,5.58,210750.0,5.59,5.59,5.58,5.58,210750.0
2017-11-21 11:25:00,5.59,5.6,5.58,5.6,583350.0,5.59,5.6,5.58,5.6,583350.0
2017-11-21 11:30:00,5.6,5.61,5.6,5.6,506250.0,5.6,5.61,5.6,5.6,506250.0
2017-11-21 11:35:00,5.6,5.61,5.59,5.59,675800.0,5.6,5.61,5.59,5.59,675800.0
2017-11-21 11:40:00,5.6,5.6,5.58,5.59,291900.0,5.6,5.6,5.58,5.59,291900.0
2017-11-21 11:45:00,5.59,5.59,5.58,5.59,245000.0,5.59,5.59,5.58,5.59,245000.0
2017-11-21 11:50:00,5.59,5.59,5.58,5.59,237500.0,5.59,5.59,5.58,5.59,237500.0
2017-11-21 11:55:00,5.59,5.59,5.59,5.59,193850.0,5.59,5.59,5.59,5.59,193850.0
2017-11-21 12:00:00,5.58,5.59,5.58,5.59,144550.0,5.58,5.59,5.58,5.59,144550.0
2017-11-21 12:05:00,5.59,5.59,5.58,5.59,294600.0,5.59,5.59,5.58,5.59,294600.0
2017-11-21 12:10:00,5.59,5.59,5.58,5.59,190700.0,5.59,5.59,5.58,5.59,190700.0
2017-11-21 12:15:00,5.59,5.59,5.58,5.58,144200.0,5.59,5.59,5.58,5.58,144200.0
2017-11-21 12:20:00,5.59,5.59,5.57,5.58,650650.0,5.59,5.59,5.57,5.58,650650.0
2017-11-21 12:25:00,5.58,5.58,5.57,5.58,301650.0,5.58,5.58,5.57,5.58,301650.0
2017-11-21 12:30:00,5.58,5.58,5.57,5.57,280950.0,5.58,5.58,5.57,5.57,280950.0
2017-11-21 12:35:00,5.57,5.57,5.56,5.56,528800.0,5.57,5.57,5.56,5.56,528800.0
2017-11-21 12:40:00,5.56,5.57,5.56,5.56,778500.0,5.56,5.57,5.56,5.56,778500.0
2017-11-21 12:45:00,5.56,5.57,5.56,5.57,495000.0,5.56,5.57,5.56,5.57,495000.0
2017-11-21 12:50:00,5.56,5.57,5.56,5.57,701950.0,5.56,5.57,5.56,5.57,701950.0
2017-11-21 12:55:00,5.57,5.58,5.56,5.56,212500.0,5.57,5.58,5.56,5.56,212500.0
2017-11-21 13:00:00,5.57,5.57,5.56,5.56,410000.0,5.57,5.57,5.56,5.56,410000.0
2017-11-21 13:05:00,5.57,5.57,5.57,5.57,250600.0,5.57,5.57,5.57,5.57,250600.0
2017-11-21 13:10:00,5.57,5.57,5.56,5.57,238900.0,5.57,5.57,5.56,5.57,238900.0
2017-11-21 13:15:00,5.57,5.57,5.57,5.57,209100.0,5.57,5.57,5.57,5.57,209100.0
2017-11-21 13:20:00,5.57,5.58,5.57,5.58,236650.0,5.57,5.58,5.57,5.58,236650.0
2017-11-21 13:25:00,5.57,5.59,5.57,5.58,247800.0,5.57,5.59,5.57,5.58,247800.0
2017-11-21 13:30:00,5.58,5.59,5.58,5.58,740250.0,5.58,5.59,5.58,5.58,740250.0
2017-11-21 13:35:00,5.58,5.58,5.58,5.58,383750.0,5.58,5.58,5.58,5.58,383750.0
2017-11-21 13:40:00,5.58,5.58,5.58,5.58,163750.0,5.58,5.58,5.58,5.58,163750.0
2017-11-21 13:45:00,5.58,5.59,5.58,5.59,270650.0,5.58,5.59,5.58,5.59,270650.0
2017-11-21 13:50:00,5.59,5.59,5.59,5.59,181750.0,5.59,5.59,5.59,5.59,181750.0
2017-11-21 13:55:00,5.59,5.59,5.58,5.58,267500.0,5.59,5.59,5.58,5.58,267500.0
2017-11-21 14:00:00,5.58,5.58,5.58,5.58,116000.0,5.58,5.58,5.58,5.58,116000.0
2017-11-21 14:05:00,5.58,5.58,5.58,5.58,167150.0,5.58,5.58,5.58,5.58,167150.0
2017-11-21 14:10:00,5.58,5.59,5.58,5.59,145000.0,5.58,5.59,5.58,5.59,145000.0
2017-11-21 14:15:00,5.59,5.59,5.58,5.59,75000.0,5.59,5.59,5.58,5.59,75000.0
2017-11-21 14:20:00,5.58,5.59,5.58,5.59,108050.0,5.58,5.59,5.58,5.59,108050.0
2017-11-21 14:25:00,5.59,5.59,5.59,5.59,213000.0,5.59,5.59,5.59,5.59,213000.0
2017-11-21 14:30:00,5.59,5.59,5.58,5.58,360650.0,5.59,5.59,5.58,5.58,360650.0
2017-11-21 14:35:00,5.58,5.58,5.58,5.58,329500.0,5.58,5.58,5.58,5.58,329500.0
2017-11-21 14:40:00,5.58,5.58,5.58,5.58,85700.0,5.58,5.58,5.58,5.58,85700.0
2017-11-21 14:45:00,5.58,5.58,5.58,5.58,235800.0,5.58,5.58,5.58,5.58,235800.0
2017-11-21 14:50:00,5.57,5.58,5.57,5.58,195100.0,5.57,5.58,5.57,5.58,195100.0
2017-11-21 14:55:00,5.58,5.58,5.58,5.58,173250.0,5.58,5.58,5.58,5.58,173250.0
2017-11-21 15:00:00,5.58,5.58,5.58,5.58,123450.0,5.58,5.58,5.58,5.58,123450.0
2017-11-21 15:05:00,5.58,5.58,5.57,5.58,138750.0,5.58,5.58,5.57,5.58,138750.0
2017-11-21 15:10:00,5.58,5.58,5.58,5.58,77000.0,5.58,5.58,5.58,5.58,77000.0
2017-11-21 15:15:00,5.58,5.58,5.58,5.58,226750.0,5.58,5.58,5.58,5.58,226750.0
2017-11-21 15:20:00,5.58,5.58,5.58,5.58,135400.0,5.58,5.58,5.58,5.58,135400.0
2017-11-21 15:25:00,5.58,5.58,5.58,5.58,638450.0,5.58,5.58,5.58,5.58,638450.0
2017-11-21 15:30:00,5.58,5.58,5.58,5.58,305600.0,5.58,5.58,5.58,5.58,305600.0
2017-11-21 15:35:00,5.58,5.58,5.58,5.58,535250.0,5.58,5.58,5.58,5.58,535250.0
2017-11-21 15:40:00,5.58,5.58,5.58,5.58,658350.0,5.58,5.58,5.58,5.58,658350.0
2017-11-21 15:45:00,5.58,5.59,5.58,5.59,507400.0,5.58,5.59,5.58,5.59,507400.0
2017-11-21 15:50:00,5.59,5.59,5.58,5.58,742150.0,5.59,5.59,5.58,5.58,742150.0
2017-11-21 15:55:00,5.58,5.59,5.58,5.59,1263850.0,5.58,5.59,5.58,5.59,1263850.0
2017-11-22 09:30:00,5.6,5.62,5.58,5.62,837800.0,5.6,5.62,5.58,5.62,837800.0
2017-11-22 09:35:00,5.62,5.63,5.61,5.61,1078750.0,5.62,5.63,5.61,5.61,1078750.0
2017-11-22 09:40:00,5.61,5.62,5.61,5.61,579450.0,5.61,5.62,5.61,5.61,579450.0
2017-11-22 09:45:00,5.61,5.62,5.61,5.62,721250.0,5.61,5.62,5.61,5.62,721250.0
2017-11-22 09:50:00,5.62,5.63,5.62,5.63,585900.0,5.62,5.63,5.62,5.63,585900.0
2017-11-22 09:55:00,5.63,5.63,5.62,5.62,873250.0,5.63,5.63,5.62,5.62,873250.0
2017-11-22 10:00:00,5.62,5.65,5.62,5.64,1373150.0,5.62,5.65,5.62,5.64,1373150.0
2017-11-22 10:05:00,5.64,5.65,5.63,5.63,463450.0,5.64,5.65,5.63,5.63,463450.0
2017-11-22 10:10:00,5.64,5.64,5.62,5.62,114500.0,5.64,5.64,5.62,5.62,114500.0
2017-11-22 10:15:00,5.62,5.63,5.62,5.63,347750.0,5.62,5.63,5.62,5.63,347750.0
2017-11-22 10:20:00,5.63,5.63,5.62,5.62,197600.0,5.63,5.63,5.62,5.62,197600.0
2017-11-22 10:25:00,5.62,5.62,5.61,5.62,353750.0,5.62,5.62,5.61,5.62,353750.0
2017-11-22 10:30:00,5.63,5.64,5.63,5.63,140600.0,5.63,5.64,5.63,5.63,140600.0
2017-11-22 10:35:00,5.63,5.63,5.62,5.62,110600.0,5.63,5.63,5.62,5.62,110600.0
2017-11-22 10:40:00,5.63,5.64,5.63,5.64,310600.0,5.63,5.64,5.63,5.64,310600.0
2017-11-22 10:45:00,5.64,5.64,5.63,5.64,353900.0,5.64,5.64,5.63,5.64,353900.0
2017-11-22 10:50:00,5.64,5.64,5.63,5.64,575100.0,5.64,5.64,5.63,5.64,575100.0
2017-11-22 10:55:00,5.64,5.64,5.63,5.63,147850.0,5.64,5.64,5.63,5.63,147850.0
2017-11-22 11:00:00,5.63,5.64,5.63,5.63,205700.0,5.63,5.64,5.63,5.63,205700.0
2017-11-22 11:05:00,5.64,5.64,5.63,5.63,413900.0,5.64,5.64,5.63,5.63,413900.0
2017-11-22 11:10:00,5.62,5.63,5.62,5.62,279700.0,5.62,5.63,5.62,5.62,279700.0
2017-11-22 11:15:00,5.62,5.62,5.62,5.62,138300.0,5.62,5.62,5.62,5.62,138300.0
2017-11-22 11:20:00,5.62,5.63,5.62,5.62,87000.0,5.62,5.63,5.62,5.62,87000.0
2017-11-22 11:25:00,5.62,5.63,5.62,5.62,395000.0,5.62,5.63,5.62,5.62,395000.0
2017-11-22 11:30:00,5.62,5.63,5.62,5.62,257150.0,5.62,5.63,5.62,5.62,257150.0
2017-11-22 11:35:00,5.62,5.63,5.62,5.62,407400.0,5.62,5.63,5.62,5.62,407400.0
2017-11-22 11:40:00,5.62,5.62,5.61,5.61,471800.0,5.62,5.62,5.61,5.61,471800.0
2017-11-22 11:45:00,5.61,5.62,5.61,5.61,740850.0,5.61,5.62,5.61,5.61,740850.0
2017-11-22 11:50:00,5.61,5.63,5.61,5.62,655250.0,5.61,5.63,5.61,5.62,655250.0
2017-11-22 11:55:00,5.62,5.62,5.62,5.62,202500.0,5.62,5.62,5.62,5.62,202500.0
2017-11-22 12:00:00,5.63,5.63,5.62,5.62,165200.0,5.63,5.63,5.62,5.62,165200.0
2017-11-22 12:05:00,5.62,5.62,5.62,5.62,236500.0,5.62,5.62,5.62,5.62,236500.0
2017-11-22 12:10:00,5.62,5.62,5.62,5.62,510750.0,5.62,5.62,5.62,5.62,510750.0
2017-11-22 12:15:00,5.62,5.62,5.62,5.62,129500.0,5.62,5.62,5.62,5.62,129500.0
2017-11-22 12:20:00,5.62,5.62,5.62,5.62,45000.0,5.62,5.62,5.62,5.62,45000.0
2017-11-22 12:25:00,5.62,5.62,5.61,5.62,82000.0,5.62,5.62,5.61,5.62,82000.0
2017-11-22 12:30:00,5.62,5.62,5.61,5.62,45000.0,5.62,5.62,5.61,5.62,45000.0
2017-11-22 12:35:00,5.62,5.62,5.62,5.62,159400.0,5.62,5.62,5.62,5.62,159400.0
2017-11-22 12:40:00,5.62,5.63,5.62,5.63,119000.0,5.62,5.63,5.62,5.63,119000.0
2017-11-22 12:45:00,5.63,5.63,5.62,5.63,366650.0,5.63,5.63,5.62,5.63,366650.0
2017-11-22 12:50:00,5.63,5.63,5.63,5.63,5000.0,5.63,5.63,5.63,5.63,5000.0
2017-11-22 12:55:00,5.63,5.63,5.63,5.63,15000.0,5.63,5.63,5.63,5.63,15000.0
2017-11-22 13:00:00,5.63,5.64,5.63,5.63,246200.0,5.63,5.64,5.63,5.63,246200.0
2017-11-22 13:05:00,5.63,5.63,5.63,5.63,376500.0,5.63,5.63,5.63,5.63,376500.0
2017-11-22 13:10:00,5.63,5.63,5.62,5.63,121950.0,5.63,5.63,5.62,5.63,121950.0
2017-11-22 13:15:00,5.63,5.63,5.63,5.63,35000.0,5.63,5.63,5.63,5.63,35000.0
2017-11-22 13:20:00,5.63,5.63,5.63,5.63,210000.0,5.63,5.63,5.63,5.63,210000.0
2017-11-22 13:25:00,5.63,5.63,5.63,5.63,10000.0,5.63,5.63,5.63,5.63,10000.0
2017-11-22 13:30:00,5.63,5.63,5.63,5.63,95000.0,5.63,5.63,5.63,5.63,95000.0
2017-11-22 13:35:00,5.63,5.63,5.63,5.63,198850.0,5.63,5.63,5.63,5.63,198850.0
2017-11-22 13:40:00,5.63,5.63,5.63,5.63,80000.0,5.63,5.63,5.63,5.63,80000.0
2017-11-22 13:45:00,5.63,5.63,5.62,5.62,294500.0,5.63,5.63,5.62,5.62,294500.0
2017-11-22 13:50:00,5.62,5.63,5.62,5.62,231550.0,5.62,5.63,5.62,5.62,231550.0
2017-11-22 13:55:00,5.62,5.62,5.62,5.62,26500.0,5.62,5.62,5.62,5.62,26500.0
2017-11-22 14:00:00,5.62,5.62,5.62,5.62,143800.0,5.62,5.62,5.62,5.62,143800.0
2017-11-22 14:05:00,5.62,5.63,5.62,5.63,125450.0,5.62,5.63,5.62,5.63,125450.0
2017-11-22 14:10:00,5.63,5.63,5.62,5.63,235000.0,5.63,5.63,5.62,5.63,235000.0
2017-11-22 14:15:00,5.63,5.63,5.62,5.62,65850.0,5.63,5.63,5.62,5.62,65850.0
2017-11-22 14:20:00,5.62,5.62,5.61,5.61,155350.0,5.62,5.62,5.61,5.61,155350.0
2017-11-22 14:25:00,5.61,5.62,5.61,5.62,31300.0,5.61,5.62,5.61,5.62,31300.0
2017-11-22 14:30:00,5.61,5.61,5.61,5.61,188450.0,5.61,5.61,5.61,5.61,188450.0
2017-11-22 14:35:00,5.61,5.61,5.6,5.61,291250.0,5.61,5.61,5.6,5.61,291250.0
2017-11-22 14:40:00,5.61,5.61,5.61,5.61,87500.0,5.61,5.61,5.61,5.61,87500.0
2017-11-22 14:45:00,5.61,5.61,5.61,5.61,30000.0,5.61,5.61,5.61,5.61,30000.0
2017-11-22 14:50:00,5.62,5.62,5.61,5.62,35000.0,5.62,5.62,5.61,5.62,35000.0
2017-11-22 14:55:00,5.62,5.62,5.62,5.62,30000.0,5.62,5.62,5.62,5.62,30000.0
2017-11-22 15:00:00,5.62,5.62,5.62,5.62,240600.0,5.62,5.62,5.62,5.62,240600.0
2017-11-22 15:05:00,5.62,5.62,5.62,5.62,130000.0,5.62,5.62,5.62,5.62,130000.0
2017-11-22 15:10:00,5.62,5.62,5.62,5.62,80000.0,5.62,5.62,5.62,5.62,80000.0
2017-11-22 15:15:00,5.62,5.63,5.62,5.63,165750.0,5.62,5.63,5.62,5.63,165750.0
2017-11-22 15:20:00,5.63,5.63,5.63,5.63,268450.0,5.63,5.63,5.63,5.63,268450.0
2017-11-22 15:25:00,5.63,5.63,5.63,5.63,95000.0,5.63,5.63,5.63,5.63,95000.0
2017-11-22 15:30:00,5.63,5.64,5.63,5.64,145000.0,5.63,5.64,5.63,5.64,145000.0
2017-11-22 15:35:00,5.64,5.64,5.63,5.63,261350.0,5.64,5.64,5.63,5.63,261350.0
2017-11-22 15:40:00,5.63,5.63,5.63,5.63,482850.0,5.63,5.63,5.63,5.63,482850.0
2017-11-22 15:45:00,5.63,5.64,5.63,5.63,646450.0,5.63,5.64,5.63,5.63,646450.0
2017-11-22 15:50:00,5.63,5.64,5.63,5.64,432050.0,5.63,5.64,5.63,5.64,432050.0
2017-11-22 15:55:00,5.63,5.64,5.62,5.62,1349450.0,5.63,5.64,5.62,5.62,1349450.0
2017-11-24 09:30:00,5.62,5.62,5.58,5.62,1069400.0,5.62,5.62,5.58,5.62,1069400.0
2017-11-24 09:35:00,5.6,5.61,5.58,5.59,298750.0,5.6,5.61,5.58,5.59,298750.0
2017-11-24 09:40:00,5.6,5.6,5.59,5.59,200500.0,5.6,5.6,5.59,5.59,200500.0
2017-11-24 09:45:00,5.6,5.61,5.59,5.59,516300.0,5.6,5.61,5.59,5.59,516300.0
2017-11-24 09:50:00,5.59,5.6,5.59,5.59,106050.0,5.59,5.6,5.59,5.59,106050.0
2017-11-24 09:55:00,5.59,5.6,5.59,5.59,238100.0,5.59,5.6,5.59,5.59,238100.0
2017-11-24 10:00:00,5.59,5.6,5.59,5.6,624950.0,5.59,5.6,5.59,5.6,624950.0
2017-11-24 10:05:00,5.6,5.6,5.6,5.6,281300.0,5.6,5.6,5.6,5.6,281300.0
2017-11-24 10:10:00,5.61,5.61,5.61,5.61,130900.0,5.61,5.61,5.61,5.61,130900.0
2017-11-24 10:15:00,5.61,5.61,5.61,5.61,75000.0,5.61,5.61,5.61,5.61,75000.0
2017-11-24 10:20:00,5.61,5.62,5.61,5.62,237400.0,5.61,5.62,5.61,5.62,237400.0
2017-11-24 10:25:00,5.63,5.64,5.62,5.64,176650.0,5.63,5.64,5.62,5.64,176650.0
2017-11-24 10:30:00,5.64,5.64,5.63,5.64,167600.0,5.64,5.64,5.63,5.64,167600.0
2017-11-24 10:35:00,5.63,5.64,5.63,5.63,364900.0,5.63,5.64,5.63,5.63,364900.0
2017-11-24 10:40:00,5.63,5.63,5.62,5.63,215000.0,5.63,5.63,5.62,5.63,215000.0
2017-11-24 10:45:00,5.63,5.63,5.63,5.63,219600.0,5.63,5.63,5.63,5.63,219600.0
2017-11-24 10:50:00,5.63,5.63,5.63,5.63,50000.0,5.63,5.63,5.63,5.63,50000.0
2017-11-24 10:55:00,5.63,5.63,5.63,5.63,40000.0,5.63,5.63,5.63,5.63,40000.0
2017-11-24 11:00:00,5.63,5.64,5.63,5.64,66550.0,5.63,5.64,5.63,5.64,66550.0
2017-11-24 11:05:00,5.64,5.64,5.63,5.64,174950.0,5.64,5.64,5.63,5.64,174950.0
2017-11-24 11:10:00,5.63,5.63,5.63,5.63,50200.0,5.63,5.63,5.63,5.63,50200.0
2017-11-24 11:15:00,5.64,5.65,5.64,5.64,700500.0,5.64,5.65,5.64,5.64,700500.0
2017-11-24 11:20:00,5.65,5.65,5.64,5.64,368850.0,5.65,5.65,5.64,5.64,368850.0
2017-11-24 11:25:00,5.64,5.64,5.63,5.63,90000.0,5.64,5.64,5.63,5.63,90000.0
2017-11-24 11:30:00,5.63,5.64,5.63,5.63,277600.0,5.63,5.64,5.63,5.63,277600.0
2017-11-24 11:35:00,5.63,5.64,5.63,5.64,115150.0,5.63,5.64,5.63,5.64,115150.0
2017-11-24 11:40:00,5.64,5.64,5.63,5.63,149500.0,5.64,5.64,5.63,5.63,149500.0
2017-11-24 11:45:00,5.63,5.63,5.63,5.63,107000.0,5.63,5.63,5.63,5.63,107000.0
2017-11-24 11:50:00,5.63,5.63,5.62,5.63,288100.0,5.63,5.63,5.62,5.63,288100.0
2017-11-24 11:55:00,5.62,5.62,5.61,5.61,112850.0,5.62,5.62,5.61,5.61,112850.0
2017-11-24 12:00:00,5.62,5.62,5.61,5.61,88950.0,5.62,5.62,5.61,5.61,88950.0
2017-11-24 12:05:00,5.6,5.6,5.6,5.6,219550.0,5.6,5.6,5.6,5.6,219550.0
2017-11-24 12:10:00,5.6,5.6,5.6,5.6,122450.0,5.6,5.6,5.6,5.6,122450.0
2017-11-24 12:15:00,5.6,5.6,5.6,5.6,162150.0,5.6,5.6,5.6,5.6,162150.0
2017-11-24 12:20:00,5.61,5.61,5.6,5.61,148750.0,5.61,5.61,5.6,5.61,148750.0
2017-11-24 12:25:00,5.6,5.6,5.59,5.59,111150.0,5.6,5.6,5.59,5.59,111150.0
2017-11-24 12:30:00,5.59,5.59,5.57,5.57,838250.0,5.59,5.59,5.57,5.57,838250.0
2017-11-24 12:35:00,5.58,5.58,5.58,5.58,320400.0,5.58,5.58,5.58,5.58,320400.0
2017-11-24 12:40:00,5.58,5.58,5.57,5.58,523350.0,5.58,5.58,5.57,5.58,523350.0
2017-11-24 12:45:00,5.58,5.58,5.57,5.58,351750.0,5.58,5.58,5.57,5.58,351750.0
2017-11-24 12:50:00,5.58,5.6,5.58,5.59,777700.0,5.58,5.6,5.58,5.59,777700.0
2017-11-24 12:55:00,5.59,5.6,5.58,5.59,900700.0,5.59,5.6,5.58,5.59,900700.0
2017-11-27 09:30:00,5.58,5.6,5.57,5.57,1071850.0,5.58,5.6,5.57,5.57,1071850.0
2017-11-27 09:35:00,5.58,5.59,5.57,5.58,846750.0,5.58,5.59,5.57,5.58,846750.0
2017-11-27 09:40:00,5.58,5.58,5.57,5.57,674550.0,5.58,5.58,5.57,5.57,674550.0
2017-11-27 09:45:00,5.57,5.57,5.56,5.56,377500.0,5.57,5.57,5.56,5.56,377500.0
2017-11-27 09:50:00,5.56,5.56,5.53,5.54,583200.0,5.56,5.56,5.53,5.54,583200.0
2017-11-27 09:55:00,5.54,5.54,5.53,5.53,583850.0,5.54,5.54,5.53,5.53,583850.0
2017-11-27 10:00:00,5.53,5.53,5.51,5.51,2196300.0,5.53,5.53,5.51,5.51,2196300.0
2017-11-27 10:05:00,5.51,5.51,5.51,5.51,413350.0,5.51,5.51,5.51,5.51,413350.0
2017-11-27 10:10:00,5.51,5.51,5.47,5.49,2082750.0,5.51,5.51,5.47,5.49,2082750.0
2017-11-27 10:15:00,5.49,5.49,5.48,5.49,299800.0,5.49,5.49,5.48,5.49,299800.0
2017-11-27 10:20:00,5.49,5.49,5.48,5.49,360550.0,5.49,5.49,5.48,5.49,360550.0
2017-11-27 10:25:00,5.49,5.49,5.48,5.48,438350.0,5.49,5.49,5.48,5.48,438350.0
2017-11-27 10:30:00,5.49,5.49,5.48,5.48,427600.0,5.49,5.49,5.48,5.48,427600.0
2017-11-27 10:35:00,5.48,5.49,5.48,5.48,257950.0,5.48,5.49,5.48,5.48,257950.0
2017-11-27 10:40:00,5.48,5.49,5.48,5.48,1096900.0,5.48,5.49,5.48,5.48,1096900.0
2017-11-27 10:45:00,5.48,5.48,5.46,5.46,729200.0,5.48,5.48,5.46,5.46,729200.0
2017-11-27 10:50:00,5.46,5.48,5.46,5.47,539450.0,5.46,5.48,5.46,5.47,539450.0
2017-11-27 10:55:00,5.47,5.47,5.46,5.46,349100.0,5.47,5.47,5.46,5.46,349100.0
2017-11-27 11:00:00,5.46,5.46,5.45,5.46,1209300.0,5.46,5.46,5.45,5.46,1209300.0
2017-11-27 11:05:00,5.46,5.46,5.45,5.46,516150.0,5.46,5.46,5.45,5.46,516150.0
2017-11-27 11:10:00,5.46,5.47,5.46,5.46,333000.0,5.46,5.47,5.46,5.46,333000.0
2017-11-27 11:15:00,5.46,5.46,5.45,5.46,428800.0,5.46,5.46,5.45,5.46,428800.0
2017-11-27 11:20:00,5.45,5.46,5.45,5.46,261400.0,5.45,5.46,5.45,5.46,261400.0
2017-11-27 11:25:00,5.45,5.46,5.45,5.46,278500.0,5.45,5.46,5.45,5.46,278500.0
2017-11-27 11:30:00,5.46,5.47,5.46,5.46,171300.0,5.46,5.47,5.46,5.46,171300.0
2017-11-27 11:35:00,5.46,5.46,5.45,5.45,306300.0,5.46,5.46,5.45,5.45,306300.0
2017-11-27 11:40:00,5.45,5.46,5.45,5.45,635700.0,5.45,5.46,5.45,5.45,635700.0
2017-11-27 11:45:00,5.45,5.46,5.45,5.45,235550.0,5.45,5.46,5.45,5.45,235550.0
2017-11-27 11:50:00,5.45,5.46,5.45,5.45,107650.0,5.45,5.46,5.45,5.45,107650.0
2017-11-27 11:55:00,5.45,5.46,5.44,5.44,685650.0,5.45,5.46,5.44,5.44,685650.0
2017-11-27 12:00:00,5.44,5.45,5.44,5.45,166050.0,5.44,5.45,5.44,5.45,166050.0
2017-11-27 12:05:00,5.44,5.45,5.44,5.45,345300.0,5.44,5.45,5.44,5.45,345300.0
2017-11-27 12:10:00,5.44,5.45,5.44,5.45,194700.0,5.44,5.45,5.44,5.45,194700.0
2017-11-27 12:15:00,5.44,5.44,5.44,5.44,25500.0,5.44,5.44,5.44,5.44,25500.0
2017-11-27 12:20:00,5.45,5.45,5.44,5.44,108100.0,5.45,5.45,5.44,5.44,108100.0
2017-11-27 12:25:00,5.44,5.45,5.44,5.44,413350.0,5.44,5.45,5.44,5.44,413350.0
2017-11-27 12:30:00,5.44,5.44,5.44,5.44,202400.0,5.44,5.44,5.44,5.44,202400.0
2017-11-27 12:35:00,5.44,5.44,5.44,5.44,124500.0,5.44,5.44,5.44,5.44,124500.0
2017-11-27 12:40:00,5.44,5.44,5.44,5.44,80000.0,5.44,5.44,5.44,5.44,80000.0
2017-11-27 12:45:00,5.44,5.44,5.44,5.44,113000.0,5.44,5.44,5.44,5.44,113000.0
2017-11-27 12:50:00,5.44,5.44,5.44,5.44,75000.0,5.44,5.44,5.44,5.44,75000.0
2017-11-27 12:55:00,5.44,5.44,5.43,5.43,335450.0,5.44,5.44,5.43,5.43,335450.0
2017-11-27 13:00:00,5.44,5.45,5.44,5.45,223550.0,5.44,5.45,5.44,5.45,223550.0
2017-11-27 13:05:00,5.45,5.46,5.45,5.46,259950.0,5.45,5.46,5.45,5.46,259950.0
2017-11-27 13:10:00,5.46,5.47,5.46,5.47,351050.0,5.46,5.47,5.46,5.47,351050.0
2017-11-27 13:15:00,5.47,5.47,5.46,5.46,290950.0,5.47,5.47,5.46,5.46,290950.0
2017-11-27 13:20:00,5.46,5.47,5.46,5.46,102500.0,5.46,5.47,5.46,5.46,102500.0
2017-11-27 13:25:00,5.46,5.47,5.46,5.47,104900.0,5.46,5.47,5.46,5.47,104900.0
2017-11-27 13:30:00,5.47,5.47,5.46,5.47,85000.0,5.47,5.47,5.46,5.47,85000.0
2017-11-27 13:35:00,5.47,5.47,5.46,5.46,155000.0,5.47,5.47,5.46,5.46,155000.0
2017-11-27 13:40:00,5.46,5.46,5.46,5.46,35000.0,5.46,5.46,5.46,5.46,35000.0
2017-11-27 13:45:00,5.46,5.47,5.46,5.47,517000.0,5.46,5.47,5.46,5.47,517000.0
2017-11-27 13:50:00,5.46,5.47,5.46,5.47,339500.0,5.46,5.47,5.46,5.47,339500.0
2017-11-27 13:55:00,5.47,5.48,5.47,5.48,245250.0,5.47,5.48,5.47,5.48,245250.0
2017-11-27 14:00:00,5.48,5.48,5.48,5.48,241750.0,5.48,5.48,5.48,5.48,241750.0
2017-11-27 14:05:00,5.48,5.49,5.48,5.49,165250.0,5.48,5.49,5.48,5.49,165250.0
2017-11-27 14:10:00,5.48,5.49,5.48,5.49,217450.0,5.48,5.49,5.48,5.49,217450.0
2017-11-27 14:15:00,5.49,5.5,5.49,5.5,256400.0,5.49,5.5,5.49,5.5,256400.0
2017-11-27 14:20:00,5.5,5.5,5.49,5.49,219000.0,5.5,5.5,5.49,5.49,219000.0
2017-11-27 14:25:00,5.49,5.49,5.49,5.49,195000.0,5.49,5.49,5.49,5.49,195000.0
2017-11-27 14:30:00,5.49,5.49,5.49,5.49,260350.0,5.49,5.49,5.49,5.49,260350.0
2017-11-27 14:35:00,5.49,5.49,5.48,5.49,121450.0,5.49,5.49,5.48,5.49,121450.0
2017-11-27 14:40:00,5.48,5.49,5.48,5.48,616750.0,5.48,5.49,5.48,5.48,616750.0
2017-11-27 14:45:00,5.48,5.48,5.47,5.47,282300.0,5.48,5.48,5.47,5.47,282300.0
2017-11-27 14:50:00,5.47,5.48,5.47,5.47,66250.0,5.47,5.48,5.47,5.47,66250.0
2017-11-27 14:55:00,5.48,5.48,5.48,5.48,125000.0,5.48,5.48,5.48,5.48,125000.0
2017-11-27 15:00:00,5.48,5.48,5.48,5.48,195000.0,5.48,5.48,5.48,5.48,195000.0
2017-11-27 15:05:00,5.48,5.48,5.48,5.48,87750.0,5.48,5.48,5.48,5.48,87750.0
2017-11-27 15:10:00,5.49,5.5,5.49,5.49,304450.0,5.49,5.5,5.49,5.49,304450.0
2017-11-27 15:15:00,5.49,5.49,5.49,5.49,105000.0,5.49,5.49,5.49,5.49,105000.0
2017-11-27 15:20:00,5.49,5.5,5.49,5.5,162650.0,5.49,5.5,5.49,5.5,162650.0
2017-11-27 15:25:00,5.5,5.5,5.5,5.5,488550.0,5.5,5.5,5.5,5.5,488550.0
2017-11-27 15:30:00,5.5,5.5,5.49,5.49,326000.0,5.5,5.5,5.49,5.49,326000.0
2017-11-27 15:35:00,5.49,5.5,5.49,5.49,283500.0,5.49,5.5,5.49,5.49,283500.0
2017-11-27 15:40:00,5.49,5.5,5.49,5.49,486200.0,5.49,5.5,5.49,5.49,486200.0
2017-11-27 15:45:00,5.5,5.5,5.49,5.49,682400.0,5.5,5.5,5.49,5.49,682400.0
2017-11-27 15:50:00,5.49,5.49,5.49,5.49,541050.0,5.49,5.49,5.49,5.49,541050.0
2017-11-27 15:55:00,5.49,5.5,5.49,5.49,1888350.0,5.49,5.5,5.49,5.49,1888350.0
2017-11-28 09:30:00,5.5,5.52,5.5,5.5,757550.0,5.5,5.52,5.5,5.5,757550.0
2017-11-28 09:35:00,5.5,5.51,5.48,5.5,939100.0,5.5,5.51,5.48,5.5,939100.0
2017-11-28 09:40:00,5.49,5.5,5.48,5.49,190200.0,5.49,5.5,5.48,5.49,190200.0
2017-11-28 09:45:00,5.49,5.49,5.47,5.48,390600.0,5.49,5.49,5.47,5.48,390600.0
2017-11-28 09:50:00,5.48,5.48,5.44,5.46,905550.0,5.48,5.48,5.44,5.46,905550.0
2017-11-28 09:55:00,5.46,5.46,5.46,5.46,265350.0,5.46,5.46,5.46,5.46,265350.0
2017-11-28 10:00:00,5.46,5.47,5.46,5.46,528550.0,5.46,5.47,5.46,5.46,528550.0
2017-11-28 10:05:00,5.46,5.47,5.46,5.46,200450.0,5.46,5.47,5.46,5.46,200450.0
2017-11-28 10:10:00,5.46,5.47,5.46,5.47,831500.0,5.46,5.47,5.46,5.47,831500.0
2017-11-28 10:15:00,5.47,5.5,5.47,5.5,1389550.0,5.47,5.5,5.47,5.5,1389550.0
2017-11-28 10:20:00,5.49,5.51,5.49,5.5,665550.0,5.49,5.51,5.49,5.5,665550.0
2017-11-28 10:25:00,5.5,5.51,5.49,5.51,948200.0,5.5,5.51,5.49,5.51,948200.0
2017-11-28 10:30:00,5.51,5.52,5.5,5.52,562000.0,5.51,5.52,5.5,5.52,562000.0
2017-11-28 10:35:00,5.52,5.53,5.51,5.53,502550.0,5.52,5.53,5.51,5.53,502550.0
2017-11-28 10:40:00,5.52,5.52,5.51,5.52,306350.0,5.52,5.52,5.51,5.52,306350.0
2017-11-28 10:45:00,5.52,5.53,5.52,5.52,313050.0,5.52,5.53,5.52,5.52,313050.0
2017-11-28 10:50:00,5.52,5.53,5.52,5.52,666600.0,5.52,5.53,5.52,5.52,666600.0
2017-11-28 10:55:00,5.52,5.54,5.52,5.54,436250.0,5.52,5.54,5.52,5.54,436250.0
2017-11-28 11:00:00,5.54,5.54,5.53,5.53,453400.0,5.54,5.54,5.53,5.53,453400.0
2017-11-28 11:05:00,5.53,5.54,5.52,5.54,916250.0,5.53,5.54,5.52,5.54,916250.0
2017-11-28 11:10:00,5.53,5.54,5.53,5.54,365650.0,5.53,5.54,5.53,5.54,365650.0
2017-11-28 11:15:00,5.54,5.54,5.53,5.54,258350.0,5.54,5.54,5.53,5.54,258350.0
2017-11-28 11:20:00,5.53,5.53,5.52,5.52,150600.0,5.53,5.53,5.52,5.52,150600.0
2017-11-28 11:25:00,5.52,5.53,5.52,5.53,232900.0,5.52,5.53,5.52,5.53,232900.0
2017-11-28 11:30:00,5.53,5.53,5.52,5.52,504000.0,5.53,5.53,5.52,5.52,504000.0
2017-11-28 11:35:00,5.52,5.53,5.52,5.53,137500.0,5.52,5.53,5.52,5.53,137500.0
2017-11-28 11:40:00,5.53,5.54,5.53,5.54,919300.0,5.53,5.54,5.53,5.54,919300.0
2017-11-28 11:45:00,5.54,5.55,5.54,5.55,417350.0,5.54,5.55,5.54,5.55,417350.0
2017-11-28 11:50:00,5.55,5.55,5.55,5.55,156900.0,5.55,5.55,5.55,5.55,156900.0
2017-11-28 11:55:00,5.55,5.55,5.54,5.55,751700.0,5.55,5.55,5.54,5.55,751700.0
2017-11-28 12:00:00,5.55,5.56,5.55,5.56,353550.0,5.55,5.56,5.55,5.56,353550.0
2017-11-28 12:05:00,5.55,5.57,5.55,5.56,655100.0,5.55,5.57,5.55,5.56,655100.0
2017-11-28 12:10:00,5.56,5.58,5.56,5.58,699750.0,5.56,5.58,5.56,5.58,699750.0
2017-11-28 12:15:00,5.57,5.58,5.57,5.57,397500.0,5.57,5.58,5.57,5.57,397500.0
2017-11-28 12:20:00,5.58,5.58,5.56,5.57,481250.0,5.58,5.58,5.56,5.57,481250.0
2017-11-28 12:25:00,5.57,5.57,5.57,5.57,181450.0,5.57,5.57,5.57,5.57,181450.0
2017-11-28 12:30:00,5.57,5.58,5.57,5.58,200600.0,5.57,5.58,5.57,5.58,200600.0
2017-11-28 12:35:00,5.58,5.59,5.58,5.59,1740300.0,5.58,5.59,5.58,5.59,1740300.0
2017-11-28 12:40:00,5.59,5.6,5.59,5.6,618900.0,5.59,5.6,5.59,5.6,618900.0
2017-11-28 12:45:00,5.6,5.6,5.6,5.6,271750.0,5.6,5.6,5.6,5.6,271750.0
2017-11-28 12:50:00,5.6,5.61,5.6,5.61,852900.0,5.6,5.61,5.6,5.61,852900.0
2017-11-28 12:55:00,5.61,5.62,5.61,5.61,431750.0,5.61,5.62,5.61,5.61,431750.0
2017-11-28 13:00:00,5.62,5.63,5.61,5.63,549250.0,5.62,5.63,5.61,5.63,549250.0
2017-11-28 13:05:00,5.63,5.63,5.62,5.62,1109350.0,5.63,5.63,5.62,5.62,1109350.0
2017-11-28 13:10:00,5.62,5.62,5.61,5.61,1444650.0,5.62,5.62,5.61,5.61,1444650.0
2017-11-28 13:15:00,5.61,5.61,5.6,5.61,291300.0,5.61,5.61,5.6,5.61,291300.0
2017-11-28 13:20:00,5.61,5.61,5.59,5.59,558600.0,5.61,5.61,5.59,5.59,558600.0
2017-11-28 13:25:00,5.59,5.6,5.59,5.6,305600.0,5.59,5.6,5.59,5.6,305600.0
2017-11-28 13:30:00,5.6,5.61,5.6,5.61,353600.0,5.6,5.61,5.6,5.61,353600.0
2017-11-28 13:35:00,5.61,5.61,5.61,5.61,140550.0,5.61,5.61,5.61,5.61,140550.0
2017-11-28 13:40:00,5.61,5.61,5.6,5.6,115000.0,5.61,5.61,5.6,5.6,115000.0
2017-11-28 13:45:00,5.59,5.59,5.58,5.59,155750.0,5.59,5.59,5.58,5.59,155750.0
2017-11-28 13:50:00,5.59,5.59,5.59,5.59,220200.0,5.59,5.59,5.59,5.59,220200.0
2017-11-28 13:55:00,5.59,5.59,5.58,5.58,433800.0,5.59,5.59,5.58,5.58,433800.0
2017-11-28 14:00:00,5.58,5.58,5.57,5.57,396900.0,5.58,5.58,5.57,5.57,396900.0
2017-11-28 14:05:00,5.57,5.59,5.57,5.58,380000.0,5.57,5.59,5.57,5.58,380000.0
2017-11-28 14:10:00,5.59,5.59,5.58,5.59,85500.0,5.59,5.59,5.58,5.59,85500.0
2017-11-28 14:15:00,5.59,5.59,5.58,5.59,233950.0,5.59,5.59,5.58,5.59,233950.0
2017-11-28 14:20:00,5.59,5.6,5.59,5.59,292500.0,5.59,5.6,5.59,5.59,292500.0
2017-11-28 14:25:00,5.6,5.6,5.59,5.6,233200.0,5.6,5.6,5.59,5.6,233200.0
2017-11-28 14:30:00,5.6,5.6,5.59,5.6,65000.0,5.6,5.6,5.59,5.6,65000.0
2017-11-28 14:35:00,5.6,5.6,5.59,5.59,170250.0,5.6,5.6,5.59,5.59,170250.0
2017-11-28 14:40:00,5.59,5.59,5.59,5.59,225050.0,5.59,5.59,5.59,5.59,225050.0
2017-11-28 14:45:00,5.59,5.59,5.59,5.59,174650.0,5.59,5.59,5.59,5.59,174650.0
2017-11-28 14:50:00,5.59,5.6,5.59,5.6,489750.0,5.59,5.6,5.59,5.6,489750.0
2017-11-28 14:55:00,5.6,5.61,5.6,5.61,515950.0,5.6,5.61,5.6,5.61,515950.0
2017-11-28 15:00:00,5.61,5.61,5.6,5.61,252250.0,5.61,5.61,5.6,5.61,252250.0
2017-11-28 15:05:00,5.61,5.62,5.61,5.62,278250.0,5.61,5.62,5.61,5.62,278250.0
2017-11-28 15:10:00,5.62,5.62,5.62,5.62,553350.0,5.62,5.62,5.62,5.62,553350.0
2017-11-28 15:15:00,5.62,5.62,5.62,5.62,656050.0,5.62,5.62,5.62,5.62,656050.0
2017-11-28 15:20:00,5.62,5.64,5.62,5.64,1387700.0,5.62,5.64,5.62,5.64,1387700.0
2017-11-28 15:25:00,5.64,5.65,5.63,5.65,1118900.0,5.64,5.65,5.63,5.65,1118900.0
2017-11-28 15:30:00,5.65,5.66,5.65,5.66,929450.0,5.65,5.66,5.65,5.66,929450.0
2017-11-28 15:35:00,5.66,5.69,5.65,5.68,2092800.0,5.66,5.69,5.65,5.68,2092800.0
2017-11-28 15:40:00,5.68,5.69,5.67,5.68,1515450.0,5.68,5.69,5.67,5.68,1515450.0
2017-11-28 15:45:00,5.68,5.7,5.68,5.69,2246750.0,5.68,5.7,5.68,5.69,2246750.0
2017-11-28 15:50:00,5.7,5.71,5.69,5.71,3204700.0,5.7,5.71,5.69,5.71,3204700.0
2017-11-28 15:55:00,5.71,5.72,5.71,5.72,5278600.0,5.71,5.72,5.71,5.72,5278600.0
2017-11-29 09:30:00,5.94,5.98,5.9,5.95,9664500.0,5.94,5.98,5.9,5.95,9664500.0
2017-11-29 09:35:00,5.96,6.03,5.95,5.97,8210550.0,5.96,6.03,5.95,5.97,8210550.0
2017-11-29 09:40:00,5.96,6.0,5.92,5.98,3452350.0,5.96,6.0,5.92,5.98,3452350.0
2017-11-29 09:45:00,5.97,5.98,5.93,5.98,4310750.0,5.97,5.98,5.93,5.98,4310750.0
2017-11-29 09:50:00,5.98,5.98,5.96,5.98,2893800.0,5.98,5.98,5.96,5.98,2893800.0
2017-11-29 09:55:00,5.97,5.97,5.91,5.92,3684200.0,5.97,5.97,5.91,5.92,3684200.0
2017-11-29 10:00:00,5.92,5.93,5.9,5.93,2703550.0,5.92,5.93,5.9,5.93,2703550.0
2017-11-29 10:05:00,5.92,5.93,5.9,5.92,3718050.0,5.92,5.93,5.9,5.92,3718050.0
2017-11-29 10:10:00,5.92,5.95,5.89,5.95,3066550.0,5.92,5.95,5.89,5.95,3066550.0
2017-11-29 10:15:00,5.95,5.97,5.94,5.95,1135800.0,5.95,5.97,5.94,5.95,1135800.0
2017-11-29 10:20:00,5.95,5.95,5.91,5.93,1476850.0,5.95,5.95,5.91,5.93,1476850.0
2017-11-29 10:25:00,5.93,5.95,5.93,5.95,1322450.0,5.93,5.95,5.93,5.95,1322450.0
2017-11-29 10:30:00,5.95,5.96,5.93,5.95,1439900.0,5.95,5.96,5.93,5.95,1439900.0
2017-11-29 10:35:00,5.95,5.95,5.92,5.93,1421400.0,5.95,5.95,5.92,5.93,1421400.0
2017-11-29 10:40:00,5.92,5.92,5.89,5.91,1578200.0,5.92,5.92,5.89,5.91,1578200.0
2017-11-29 10:45:00,5.91,5.92,5.87,5.88,1354400.0,5.91,5.92,5.87,5.88,1354400.0
2017-11-29 10:50:00,5.88,5.91,5.88,5.91,716100.0,5.88,5.91,5.88,5.91,716100.0
2017-11-29 10:55:00,5.91,5.94,5.88,5.9,780450.0,5.91,5.94,5.88,5.9,780450.0
2017-11-29 11:00:00,5.91,5.93,5.89,5.89,678850.0,5.91,5.93,5.89,5.89,678850.0
2017-11-29 11:05:00,5.89,5.9,5.89,5.89,590650.0,5.89,5.9,5.89,5.89,590650.0
2017-11-29 11:10:00,5.89,5.89,5.86,5.87,1715700.0,5.89,5.89,5.86,5.87,1715700.0
2017-11-29 11:15:00,5.87,5.9,5.87,5.9,1288550.0,5.87,5.9,5.87,5.9,1288550.0
2017-11-29 11:20:00,5.9,5.91,5.89,5.89,1777600.0,5.9,5.91,5.89,5.89,1777600.0
2017-11-29 11:25:00,5.89,5.91,5.88,5.9,506300.0,5.89,5.91,5.88,5.9,506300.0
2017-11-29 11:30:00,5.9,5.9,5.88,5.89,678900.0,5.9,5.9,5.88,5.89,678900.0
2017-11-29 11:35:00,5.89,5.9,5.88,5.89,647350.0,5.89,5.9,5.88,5.89,647350.0
2017-11-29 11:40:00,5.89,5.89,5.86,5.87,1180000.0,5.89,5.89,5.86,5.87,1180000.0
2017-11-29 11:45:00,5.86,5.88,5.86,5.87,1818750.0,5.86,5.88,5.86,5.87,1818750.0
2017-11-29 11:50:00,5.87,5.88,5.85,5.88,932150.0,5.87,5.88,5.85,5.88,932150.0
2017-11-29 11:55:00,5.88,5.88,5.86,5.88,402300.0,5.88,5.88,5.86,5.88,402300.0
2017-11-29 12:00:00,5.88,5.93,5.88,5.92,1874750.0,5.88,5.93,5.88,5.92,1874750.0
2017-11-29 12:05:00,5.92,5.93,5.91,5.91,758300.0,5.92,5.93,5.91,5.91,758300.0
2017-11-29 12:10:00,5.91,5.91,5.88,5.88,822600.0,5.91,5.91,5.88,5.88,822600.0
2017-11-29 12:15:00,5.89,5.91,5.88,5.89,646700.0,5.89,5.91,5.88,5.89,646700.0
2017-11-29 12:20:00,5.89,5.89,5.89,5.89,220450.0,5.89,5.89,5.89,5.89,220450.0
2017-11-29 12:25:00,5.89,5.9,5.88,5.89,403600.0,5.89,5.9,5.88,5.89,403600.0
2017-11-29 12:30:00,5.89,5.9,5.88,5.89,367200.0,5.89,5.9,5.88,5.89,367200.0
2017-11-29 12:35:00,5.89,5.9,5.88,5.89,347450.0,5.89,5.9,5.88,5.89,347450.0
2017-11-29 12:40:00,5.9,5.9,5.89,5.9,369150.0,5.9,5.9,5.89,5.9,369150.0
2017-11-29 12:45:00,5.9,5.9,5.89,5.89,308950.0,5.9,5.9,5.89,5.89,308950.0
2017-11-29 12:50:00,5.89,5.91,5.89,5.89,306200.0,5.89,5.91,5.89,5.89,306200.0
2017-11-29 12:55:00,5.89,5.9,5.89,5.89,320000.0,5.89,5.9,5.89,5.89,320000.0
2017-11-29 13:00:00,5.9,5.9,5.89,5.9,356750.0,5.9,5.9,5.89,5.9,356750.0
2017-11-29 13:05:00,5.9,5.9,5.9,5.9,722050.0,5.9,5.9,5.9,5.9,722050.0
2017-11-29 13:10:00,5.9,5.9,5.89,5.89,843000.0,5.9,5.9,5.89,5.89,843000.0
2017-11-29 13:15:00,5.89,5.9,5.88,5.89,443150.0,5.89,5.9,5.88,5.89,443150.0
2017-11-29 13:20:00,5.89,5.9,5.89,5.9,180550.0,5.89,5.9,5.89,5.9,180550.0
2017-11-29 13:25:00,5.9,5.91,5.9,5.9,301550.0,5.9,5.91,5.9,5.9,301550.0
2017-11-29 13:30:00,5.9,5.9,5.88,5.89,328500.0,5.9,5.9,5.88,5.89,328500.0
2017-11-29 13:35:00,5.88,5.88,5.87,5.87,608100.0,5.88,5.88,5.87,5.87,608100.0
2017-11-29 13:40:00,5.87,5.87,5.87,5.87,251500.0,5.87,5.87,5.87,5.87,251500.0
2017-11-29 13:45:00,5.86,5.86,5.85,5.86,735000.0,5.86,5.86,5.85,5.86,735000.0
2017-11-29 13:50:00,5.86,5.86,5.85,5.85,396050.0,5.86,5.86,5.85,5.85,396050.0
2017-11-29 13:55:00,5.86,5.86,5.85,5.86,549000.0,5.86,5.86,5.85,5.86,549000.0
2017-11-29 14:00:00,5.86,5.87,5.86,5.87,414500.0,5.86,5.87,5.86,5.87,414500.0
2017-11-29 14:05:00,5.87,5.89,5.87,5.88,385650.0,5.87,5.89,5.87,5.88,385650.0
2017-11-29 14:10:00,5.88,5.9,5.88,5.89,1053250.0,5.88,5.9,5.88,5.89,1053250.0
2017-11-29 14:15:00,5.89,5.94,5.89,5.94,1321550.0,5.89,5.94,5.89,5.94,1321550.0
2017-11-29 14:20:00,5.93,5.97,5.93,5.97,2362850.0,5.93,5.97,5.93,5.97,2362850.0
2017-11-29 14:25:00,5.97,5.98,5.96,5.97,3158400.0,5.97,5.98,5.96,5.97,3158400.0
2017-11-29 14:30:00,5.98,5.98,5.97,5.98,912000.0,5.98,5.98,5.97,5.98,912000.0
2017-11-29 14:35:00,5.98,5.99,5.97,5.99,2086500.0,5.98,5.99,5.97,5.99,2086500.0
2017-11-29 14:40:00,5.99,6.0,5.98,5.99,850150.0,5.99,6.0,5.98,5.99,850150.0
2017-11-29 14:45:00,5.98,6.0,5.98,5.99,791200.0,5.98,6.0,5.98,5.99,791200.0
2017-11-29 14:50:00,5.99,6.0,5.99,5.99,932150.0,5.99,6.0,5.99,5.99,932150.0
2017-11-29 14:55:00,6.0,6.02,5.99,6.02,3347400.0,6.0,6.02,5.99,6.02,3347400.0
2017-11-29 15:00:00,6.02,6.02,6.0,6.01,705850.0,6.02,6.02,6.0,6.01,705850.0
2017-11-29 15:05:00,6.01,6.04,6.01,6.04,1309700.0,6.01,6.04,6.01,6.04,1309700.0
2017-11-29 15:10:00,6.03,6.04,6.03,6.04,2184700.0,6.03,6.04,6.03,6.04,2184700.0
2017-11-29 15:15:00,6.04,6.08,6.04,6.06,2454400.0,6.04,6.08,6.04,6.06,2454400.0
2017-11-29 15:20:00,6.06,6.07,6.05,6.06,1631600.0,6.06,6.07,6.05,6.06,1631600.0
2017-11-29 15:25:00,6.06,6.08,6.06,6.08,2175750.0,6.06,6.08,6.06,6.08,2175750.0
2017-11-29 15:30:00,6.08,6.09,6.08,6.08,3178350.0,6.08,6.09,6.08,6.08,3178350.0
2017-11-29 15:35:00,6.08,6.08,6.04,6.05,2378050.0,6.08,6.08,6.04,6.05,2378050.0
2017-11-29 15:40:00,6.05,6.06,6.04,6.05,1368050.0,6.05,6.06,6.04,6.05,1368050.0
2017-11-29 15:45:00,6.05,6.05,6.04,6.04,1419600.0,6.05,6.05,6.04,6.04,1419600.0
2017-11-29 15:50:00,6.05,6.05,6.03,6.04,1891500.0,6.05,6.05,6.03,6.04,1891500.0
2017-11-29 15:55:00,6.04,6.05,6.03,6.04,3692700.0,6.04,6.05,6.03,6.04,3692700.0
2017-11-30 09:30:00,6.04,6.13,6.04,6.09,2382100.0,6.04,6.13,6.04,6.09,2382100.0
2017-11-30 09:35:00,6.1,6.16,6.1,6.15,2502850.0,6.1,6.16,6.1,6.15,2502850.0
2017-11-30 09:40:00,6.14,6.15,6.12,6.12,1536750.0,6.14,6.15,6.12,6.12,1536750.0
2017-11-30 09:45:00,6.12,6.15,6.1,6.1,2329400.0,6.12,6.15,6.1,6.1,2329400.0
2017-11-30 09:50:00,6.1,6.15,6.09,6.14,1457700.0,6.1,6.15,6.09,6.14,1457700.0
2017-11-30 09:55:00,6.14,6.16,6.14,6.16,2062850.0,6.14,6.16,6.14,6.16,2062850.0
2017-11-30 10:00:00,6.16,6.16,6.12,6.14,1083150.0,6.16,6.16,6.12,6.14,1083150.0
2017-11-30 10:05:00,6.14,6.14,6.13,6.13,507800.0,6.14,6.14,6.13,6.13,507800.0
2017-11-30 10:10:00,6.13,6.16,6.13,6.15,663550.0,6.13,6.16,6.13,6.15,663550.0
2017-11-30 10:15:00,6.14,6.14,6.13,6.13,323150.0,6.14,6.14,6.13,6.13,323150.0
2017-11-30 10:20:00,6.13,6.13,6.1,6.1,721300.0,6.13,6.13,6.1,6.1,721300.0
2017-11-30 10:25:00,6.1,6.11,6.08,6.08,805900.0,6.1,6.11,6.08,6.08,805900.0
2017-11-30 10:30:00,6.08,6.08,6.02,6.03,1521350.0,6.08,6.08,6.02,6.03,1521350.0
2017-11-30 10:35:00,6.03,6.05,6.02,6.05,1232400.0,6.03,6.05,6.02,6.05,1232400.0
2017-11-30 10:40:00,6.05,6.08,6.05,6.07,825850.0,6.05,6.08,6.05,6.07,825850.0
2017-11-30 10:45:00,6.07,6.08,6.06,6.06,657000.0,6.07,6.08,6.06,6.06,657000.0
2017-11-30 10:50:00,6.06,6.07,6.06,6.07,336750.0,6.06,6.07,6.06,6.07,336750.0
2017-11-30 10:55:00,6.07,6.1,6.06,6.1,996750.0,6.07,6.1,6.06,6.1,996750.0
2017-11-30 11:00:00,6.09,6.12,6.08,6.11,649500.0,6.09,6.12,6.08,6.11,649500.0
2017-11-30 11:05:00,6.09,6.14,6.09,6.14,573400.0,6.09,6.14,6.09,6.14,573400.0
2017-11-30 11:10:00,6.14,6.15,6.12,6.13,1376750.0,6.14,6.15,6.12,6.13,1376750.0
2017-11-30 11:15:00,6.13,6.13,6.12,6.12,663900.0,6.13,6.13,6.12,6.12,663900.0
2017-11-30 11:20:00,6.12,6.13,6.1,6.1,599050.0,6.12,6.13,6.1,6.1,599050.0
2017-11-30 11:25:00,6.1,6.1,6.08,6.09,763950.0,6.1,6.1,6.08,6.09,763950.0
2017-11-30 11:30:00,6.09,6.1,6.08,6.08,724400.0,6.09,6.1,6.08,6.08,724400.0
2017-11-30 11:35:00,6.08,6.11,6.08,6.1,484000.0,6.08,6.11,6.08,6.1,484000.0
2017-11-30 11:40:00,6.1,6.11,6.1,6.1,232150.0,6.1,6.11,6.1,6.1,232150.0
2017-11-30 11:45:00,6.1,6.11,6.09,6.11,243600.0,6.1,6.11,6.09,6.11,243600.0
2017-11-30 11:50:00,6.11,6.11,6.09,6.1,345050.0,6.11,6.11,6.09,6.1,345050.0
2017-11-30 11:55:00,6.11,6.12,6.11,6.11,202500.0,6.11,6.12,6.11,6.11,202500.0
2017-11-30 12:00:00,6.11,6.11,6.1,6.11,276000.0,6.11,6.11,6.1,6.11,276000.0
2017-11-30 12:05:00,6.1,6.12,6.1,6.12,324900.0,6.1,6.12,6.1,6.12,324900.0
2017-11-30 12:10:00,6.12,6.12,6.11,6.12,153200.0,6.12,6.12,6.11,6.12,153200.0
2017-11-30 12:15:00,6.12,6.13,6.12,6.13,303100.0,6.12,6.13,6.12,6.13,303100.0
2017-11-30 12:20:00,6.12,6.13,6.12,6.12,175000.0,6.12,6.13,6.12,6.12,175000.0
2017-11-30 12:25:00,6.13,6.13,6.11,6.12,287200.0,6.13,6.13,6.11,6.12,287200.0
2017-11-30 12:30:00,6.12,6.12,6.11,6.12,330850.0,6.12,6.12,6.11,6.12,330850.0
2017-11-30 12:35:00,6.12,6.13,6.12,6.13,151250.0,6.12,6.13,6.12,6.13,151250.0
2017-11-30 12:40:00,6.13,6.14,6.13,6.13,277250.0,6.13,6.14,6.13,6.13,277250.0
2017-11-30 12:45:00,6.13,6.14,6.12,6.12,376450.0,6.13,6.14,6.12,6.12,376450.0
2017-11-30 12:50:00,6.11,6.12,6.1,6.11,445500.0,6.11,6.12,6.1,6.11,445500.0
2017-11-30 12:55:00,6.11,6.11,6.09,6.1,311800.0,6.11,6.11,6.09,6.1,311800.0
2017-11-30 13:00:00,6.09,6.1,6.09,6.09,204550.0,6.09,6.1,6.09,6.09,204550.0
2017-11-30 13:05:00,6.1,6.1,6.08,6.08,396450.0,6.1,6.1,6.08,6.08,396450.0
2017-11-30 13:10:00,6.08,6.09,6.07,6.08,476900.0,6.08,6.09,6.07,6.08,476900.0
2017-11-30 13:15:00,6.09,6.09,6.08,6.09,199500.0,6.09,6.09,6.08,6.09,199500.0
2017-11-30 13:20:00,6.09,6.1,6.09,6.1,399450.0,6.09,6.1,6.09,6.1,399450.0
2017-11-30 13:25:00,6.1,6.11,6.1,6.11,322500.0,6.1,6.11,6.1,6.11,322500.0
2017-11-30 13:30:00,6.11,6.12,6.11,6.11,397300.0,6.11,6.12,6.11,6.11,397300.0
2017-11-30 13:35:00,6.1,6.1,6.09,6.09,275000.0,6.1,6.1,6.09,6.09,275000.0
2017-11-30 13:40:00,6.1,6.1,6.09,6.1,396400.0,6.1,6.1,6.09,6.1,396400.0
2017-11-30 13:45:00,6.1,6.11,6.1,6.1,145000.0,6.1,6.11,6.1,6.1,145000.0
2017-11-30 13:50:00,6.1,6.11,6.1,6.11,687750.0,6.1,6.11,6.1,6.11,687750.0
2017-11-30 13:55:00,6.11,6.11,6.1,6.11,297550.0,6.11,6.11,6.1,6.11,297550.0
2017-11-30 14:00:00,6.11,6.11,6.1,6.11,152100.0,6.11,6.11,6.1,6.11,152100.0
2017-11-30 14:05:00,6.11,6.11,6.11,6.11,40000.0,6.11,6.11,6.11,6.11,40000.0
2017-11-30 14:10:00,6.1,6.11,6.1,6.11,157000.0,6.1,6.11,6.1,6.11,157000.0
2017-11-30 14:15:00,6.11,6.12,6.1,6.11,386500.0,6.11,6.12,6.1,6.11,386500.0
2017-11-30 14:20:00,6.12,6.12,6.11,6.11,104200.0,6.12,6.12,6.11,6.11,104200.0
2017-11-30 14:25:00,6.11,6.11,6.11,6.11,95050.0,6.11,6.11,6.11,6.11,95050.0
2017-11-30 14:30:00,6.11,6.11,6.11,6.11,304350.0,6.11,6.11,6.11,6.11,304350.0
2017-11-30 14:35:00,6.11,6.14,6.1,6.1,598500.0,6.11,6.14,6.1,6.1,598500.0
2017-11-30 14:40:00,6.1,6.12,6.1,6.11,886450.0,6.1,6.12,6.1,6.11,886450.0
2017-11-30 14:45:00,6.11,6.11,6.11,6.11,239050.0,6.11,6.11,6.11,6.11,239050.0
2017-11-30 14:50:00,6.11,6.11,6.1,6.1,135000.0,6.11,6.11,6.1,6.1,135000.0
2017-11-30 14:55:00,6.11,6.11,6.1,6.1,330950.0,6.11,6.11,6.1,6.1,330950.0
2017-11-30 15:00:00,6.1,6.1,6.08,6.09,295450.0,6.1,6.1,6.08,6.09,295450.0
2017-11-30 15:05:00,6.09,6.09,6.08,6.09,227550.0,6.09,6.09,6.08,6.09,227550.0
2017-11-30 15:10:00,6.09,6.09,6.08,6.08,315000.0,6.09,6.09,6.08,6.08,315000.0
2017-11-30 15:15:00,6.08,6.09,6.08,6.09,298000.0,6.08,6.09,6.08,6.09,298000.0
2017-11-30 15:20:00,6.09,6.09,6.08,6.09,442950.0,6.09,6.09,6.08,6.09,442950.0
2017-11-30 15:25:00,6.09,6.1,6.09,6.1,363450.0,6.09,6.1,6.09,6.1,363450.0
2017-11-30 15:30:00,6.1,6.1,6.1,6.1,823750.0,6.1,6.1,6.1,6.1,823750.0
2017-11-30 15:35:00,6.1,6.11,6.09,6.09,1028000.0,6.1,6.11,6.09,6.09,1028000.0
2017-11-30 15:40:00,6.09,6.1,6.09,6.09,736450.0,6.09,6.1,6.09,6.09,736450.0
2017-11-30 15:45:00,6.09,6.1,6.09,6.1,978550.0,6.09,6.1,6.09,6.1,978550.0
2017-11-30 15:50:00,6.1,6.1,6.08,6.09,745650.0,6.1,6.1,6.08,6.09,745650.0
2017-11-30 15:55:00,6.09,6.09,6.08,6.09,2915800.0,6.09,6.09,6.08,6.09,2915800.0
2017-12-01 09:30:00,6.05,6.06,6.0,6.01,1397650.0,6.05,6.06,6.0,6.01,1397650.0
2017-12-01 09:35:00,6.01,6.04,6.01,6.04,519450.0,6.01,6.04,6.01,6.04,519450.0
2017-12-01 09:40:00,6.04,6.07,6.03,6.06,405800.0,6.04,6.07,6.03,6.06,405800.0
2017-12-01 09:45:00,6.05,6.09,6.04,6.07,654150.0,6.05,6.09,6.04,6.07,654150.0
2017-12-01 09:50:00,6.08,6.15,6.07,6.15,1557900.0,6.08,6.15,6.07,6.15,1557900.0
2017-12-01 09:55:00,6.14,6.17,6.12,6.15,1506800.0,6.14,6.17,6.12,6.15,1506800.0
2017-12-01 10:00:00,6.15,6.17,6.13,6.17,1854250.0,6.15,6.17,6.13,6.17,1854250.0
2017-12-01 10:05:00,6.17,6.17,6.15,6.16,1093600.0,6.17,6.17,6.15,6.16,1093600.0
2017-12-01 10:10:00,6.16,6.17,6.15,6.15,1294000.0,6.16,6.17,6.15,6.15,1294000.0
2017-12-01 10:15:00,6.15,6.15,6.13,6.14,656750.0,6.15,6.15,6.13,6.14,656750.0
2017-12-01 10:20:00,6.14,6.16,6.14,6.15,1310300.0,6.14,6.16,6.14,6.15,1310300.0
2017-12-01 10:25:00,6.16,6.16,6.13,6.14,384950.0,6.16,6.16,6.13,6.14,384950.0
2017-12-01 10:30:00,6.14,6.15,6.13,6.14,467950.0,6.14,6.15,6.13,6.14,467950.0
2017-12-01 10:35:00,6.13,6.13,6.12,6.13,391450.0,6.13,6.13,6.12,6.13,391450.0
2017-12-01 10:40:00,6.13,6.15,6.13,6.14,311150.0,6.13,6.15,6.13,6.14,311150.0
2017-12-01 10:45:00,6.14,6.14,6.13,6.14,513150.0,6.14,6.14,6.13,6.14,513150.0
2017-12-01 10:50:00,6.14,6.14,6.13,6.14,219850.0,6.14,6.14,6.13,6.14,219850.0
2017-12-01 10:55:00,6.14,6.15,6.13,6.15,280700.0,6.14,6.15,6.13,6.15,280700.0
2017-12-01 11:00:00,6.15,6.15,6.14,6.14,193700.0,6.15,6.15,6.14,6.14,193700.0
2017-12-01 11:05:00,6.14,6.15,6.1,6.11,420650.0,6.14,6.15,6.1,6.11,420650.0
2017-12-01 11:10:00,6.11,6.12,6.06,6.08,1102250.0,6.11,6.12,6.06,6.08,1102250.0
2017-12-01 11:15:00,6.08,6.13,6.08,6.11,757500.0,6.08,6.13,6.08,6.11,757500.0
2017-12-01 11:20:00,6.11,6.11,6.09,6.1,382350.0,6.11,6.11,6.09,6.1,382350.0
2017-12-01 11:25:00,6.1,6.1,6.07,6.09,335450.0,6.1,6.1,6.07,6.09,335450.0
2017-12-01 11:30:00,6.09,6.09,6.05,6.08,803750.0,6.09,6.09,6.05,6.08,803750.0
2017-12-01 11:35:00,6.08,6.13,6.08,6.13,291200.0,6.08,6.13,6.08,6.13,291200.0
2017-12-01 11:40:00,6.13,6.14,6.11,6.13,184450.0,6.13,6.14,6.11,6.13,184450.0
2017-12-01 11:45:00,6.13,6.15,6.12,6.14,792550.0,6.13,6.15,6.12,6.14,792550.0
2017-12-01 11:50:00,6.14,6.18,6.14,6.16,1314000.0,6.14,6.18,6.14,6.16,1314000.0
2017-12-01 11:55:00,6.17,6.18,6.15,6.17,558600.0,6.17,6.18,6.15,6.17,558600.0
2017-12-01 12:00:00,6.17,6.19,6.16,6.19,1063750.0,6.17,6.19,6.16,6.19,1063750.0
2017-12-01 12:05:00,6.19,6.21,6.17,6.18,1245150.0,6.19,6.21,6.17,6.18,1245150.0
2017-12-01 12:10:00,6.18,6.2,6.18,6.19,542500.0,6.18,6.2,6.18,6.19,542500.0
2017-12-01 12:15:00,6.19,6.2,6.17,6.17,369850.0,6.19,6.2,6.17,6.17,369850.0
2017-12-01 12:20:00,6.16,6.18,6.16,6.17,287500.0,6.16,6.18,6.16,6.17,287500.0
2017-12-01 12:25:00,6.17,6.18,6.17,6.18,168750.0,6.17,6.18,6.17,6.18,168750.0
2017-12-01 12:30:00,6.19,6.19,6.17,6.17,180000.0,6.19,6.19,6.17,6.17,180000.0
2017-12-01 12:35:00,6.17,6.18,6.17,6.18,205100.0,6.17,6.18,6.17,6.18,205100.0
2017-12-01 12:40:00,6.18,6.18,6.17,6.17,147050.0,6.18,6.18,6.17,6.17,147050.0
2017-12-01 12:45:00,6.18,6.18,6.17,6.18,318700.0,6.18,6.18,6.17,6.18,318700.0
2017-12-01 12:50:00,6.18,6.19,6.16,6.17,555500.0,6.18,6.19,6.16,6.17,555500.0
2017-12-01 12:55:00,6.17,6.17,6.16,6.17,130000.0,6.17,6.17,6.16,6.17,130000.0
2017-12-01 13:00:00,6.18,6.18,6.17,6.17,145000.0,6.18,6.18,6.17,6.17,145000.0
2017-12-01 13:05:00,6.17,6.17,6.16,6.16,140200.0,6.17,6.17,6.16,6.16,140200.0
2017-12-01 13:10:00,6.16,6.18,6.16,6.17,314350.0,6.16,6.18,6.16,6.17,314350.0
2017-12-01 13:15:00,6.17,6.18,6.17,6.18,105000.0,6.17,6.18,6.17,6.18,105000.0
2017-12-01 13:20:00,6.18,6.19,6.17,6.18,418350.0,6.18,6.19,6.17,6.18,418350.0
2017-12-01 13:25:00,6.19,6.19,6.18,6.18,242500.0,6.19,6.19,6.18,6.18,242500.0
2017-12-01 13:30:00,6.18,6.18,6.17,6.18,78400.0,6.18,6.18,6.17,6.18,78400.0
2017-12-01 13:35:00,6.18,6.19,6.18,6.18,106700.0,6.18,6.19,6.18,6.18,106700.0
2017-12-01 13:40:00,6.17,6.18,6.17,6.18,151200.0,6.17,6.18,6.17,6.18,151200.0
2017-12-01 13:45:00,6.18,6.18,6.17,6.18,221500.0,6.18,6.18,6.17,6.18,221500.0
2017-12-01 13:50:00,6.18,6.18,6.17,6.17,147500.0,6.18,6.18,6.17,6.17,147500.0
2017-12-01 13:55:00,6.17,6.19,6.17,6.19,272500.0,6.17,6.19,6.17,6.19,272500.0
2017-12-01 14:00:00,6.19,6.2,6.18,6.2,253000.0,6.19,6.2,6.18,6.2,253000.0
2017-12-01 14:05:00,6.2,6.2,6.18,6.18,486950.0,6.2,6.2,6.18,6.18,486950.0
2017-12-01 14:10:00,6.2,6.21,6.19,6.2,715900.0,6.2,6.21,6.19,6.2,715900.0
2017-12-01 14:15:00,6.2,6.23,6.2,6.21,1008850.0,6.2,6.23,6.2,6.21,1008850.0
2017-12-01 14:20:00,6.21,6.21,6.19,6.19,546650.0,6.21,6.21,6.19,6.19,546650.0
2017-12-01 14:25:00,6.19,6.21,6.19,6.2,313450.0,6.19,6.21,6.19,6.2,313450.0
2017-12-01 14:30:00,6.2,6.2,6.19,6.19,425150.0,6.2,6.2,6.19,6.19,425150.0
2017-12-01 14:35:00,6.2,6.2,6.19,6.2,429350.0,6.2,6.2,6.19,6.2,429350.0
2017-12-01 14:40:00,6.2,6.2,6.19,6.19,300100.0,6.2,6.2,6.19,6.19,300100.0
2017-12-01 14:45:00,6.19,6.2,6.19,6.2,236500.0,6.19,6.2,6.19,6.2,236500.0
2017-12-01 14:50:00,6.2,6.21,6.2,6.2,534550.0,6.2,6.21,6.2,6.2,534550.0
2017-12-01 14:55:00,6.2,6.2,6.17,6.18,432200.0,6.2,6.2,6.17,6.18,432200.0
2017-12-01 15:00:00,6.18,6.18,6.16,6.17,312800.0,6.18,6.18,6.16,6.17,312800.0
2017-12-01 15:05:00,6.17,6.17,6.16,6.16,336600.0,6.17,6.17,6.16,6.16,336600.0
2017-12-01 15:10:00,6.16,6.18,6.16,6.16,634350.0,6.16,6.18,6.16,6.16,634350.0
2017-12-01 15:15:00,6.16,6.17,6.16,6.17,159800.0,6.16,6.17,6.16,6.17,159800.0
2017-12-01 15:20:00,6.17,6.18,6.17,6.18,312350.0,6.17,6.18,6.17,6.18,312350.0
2017-12-01 15:25:00,6.18,6.18,6.18,6.18,419250.0,6.18,6.18,6.18,6.18,419250.0
2017-12-01 15:30:00,6.18,6.18,6.17,6.17,595900.0,6.18,6.18,6.17,6.17,595900.0
2017-12-01 15:35:00,6.17,6.18,6.17,6.17,484550.0,6.17,6.18,6.17,6.17,484550.0
2017-12-01 15:40:00,6.17,6.18,6.15,6.15,1335850.0,6.17,6.18,6.15,6.15,1335850.0
2017-12-01 15:45:00,6.15,6.16,6.15,6.16,1007400.0,6.15,6.16,6.15,6.16,1007400.0
2017-12-01 15:50:00,6.16,6.16,6.15,6.15,1135950.0,6.16,6.16,6.15,6.15,1135950.0
2017-12-01 15:55:00,6.15,6.16,6.15,6.15,1530000.0,6.15,6.16,6.15,6.15,1530000.0
2017-12-04 09:30:00,6.22,6.28,6.2,6.28,2432900.0,6.22,6.28,6.2,6.28,2432900.0
2017-12-04 09:35:00,6.27,6.29,6.23,6.25,1129800.0,6.27,6.29,6.23,6.25,1129800.0
2017-12-04 09:40:00,6.25,6.28,6.24,6.27,786300.0,6.25,6.28,6.24,6.27,786300.0
2017-12-04 09:45:00,6.27,6.29,6.26,6.28,936750.0,6.27,6.29,6.26,6.28,936750.0
2017-12-04 09:50:00,6.28,6.29,6.27,6.29,695600.0,6.28,6.29,6.27,6.29,695600.0
2017-12-04 09:55:00,6.29,6.3,6.29,6.29,1340050.0,6.29,6.3,6.29,6.29,1340050.0
2017-12-04 10:00:00,6.29,6.3,6.28,6.3,1064350.0,6.29,6.3,6.28,6.3,1064350.0
2017-12-04 10:05:00,6.3,6.3,6.29,6.29,936800.0,6.3,6.3,6.29,6.29,936800.0
2017-12-04 10:10:00,6.29,6.3,6.28,6.29,779600.0,6.29,6.3,6.28,6.29,779600.0
2017-12-04 10:15:00,6.29,6.31,6.29,6.3,685700.0,6.29,6.31,6.29,6.3,685700.0
2017-12-04 10:20:00,6.31,6.36,6.31,6.35,2255550.0,6.31,6.36,6.31,6.35,2255550.0
2017-12-04 10:25:00,6.35,6.38,6.34,6.36,1650850.0,6.35,6.38,6.34,6.36,1650850.0
2017-12-04 10:30:00,6.36,6.43,6.36,6.41,2715600.0,6.36,6.43,6.36,6.41,2715600.0
2017-12-04 10:35:00,6.42,6.46,6.41,6.42,2623850.0,6.42,6.46,6.41,6.42,2623850.0
2017-12-04 10:40:00,6.43,6.44,6.39,6.41,3096450.0,6.43,6.44,6.39,6.41,3096450.0
2017-12-04 10:45:00,6.41,6.54,6.4,6.54,3889100.0,6.41,6.54,6.4,6.54,3889100.0
2017-12-04 10:50:00,6.53,6.59,6.45,6.55,5722700.0,6.53,6.59,6.45,6.55,5722700.0
2017-12-04 10:55:00,6.56,6.57,6.5,6.52,1574600.0,6.56,6.57,6.5,6.52,1574600.0
2017-12-04 11:00:00,6.52,6.58,6.5,6.56,1942400.0,6.52,6.58,6.5,6.56,1942400.0
2017-12-04 11:05:00,6.57,6.61,6.54,6.55,2456600.0,6.57,6.61,6.54,6.55,2456600.0
2017-12-04 11:10:00,6.55,6.6,6.53,6.57,2640650.0,6.55,6.6,6.53,6.57,2640650.0
2017-12-04 11:15:00,6.57,6.6,6.54,6.55,1612750.0,6.57,6.6,6.54,6.55,1612750.0
2017-12-04 11:20:00,6.55,6.62,6.54,6.6,3149800.0,6.55,6.62,6.54,6.6,3149800.0
2017-12-04 11:25:00,6.61,6.65,6.59,6.61,2174500.0,6.61,6.65,6.59,6.61,2174500.0
2017-12-04 11:30:00,6.61,6.66,6.59,6.64,2345850.0,6.61,6.66,6.59,6.64,2345850.0
2017-12-04 11:35:00,6.64,6.67,6.63,6.65,2109900.0,6.64,6.67,6.63,6.65,2109900.0
2017-12-04 11:40:00,6.66,6.66,6.62,6.64,1168400.0,6.66,6.66,6.62,6.64,1168400.0
2017-12-04 11:45:00,6.64,6.65,6.59,6.62,1559250.0,6.64,6.65,6.59,6.62,1559250.0
2017-12-04 11:50:00,6.62,6.65,6.61,6.62,987650.0,6.62,6.65,6.61,6.62,987650.0
2017-12-04 11:55:00,6.62,6.62,6.6,6.61,866850.0,6.62,6.62,6.6,6.61,866850.0
2017-12-04 12:00:00,6.61,6.63,6.59,6.61,744400.0,6.61,6.63,6.59,6.61,744400.0
2017-12-04 12:05:00,6.6,6.6,6.58,6.59,356200.0,6.6,6.6,6.58,6.59,356200.0
2017-12-04 12:10:00,6.59,6.59,6.58,6.59,408150.0,6.59,6.59,6.58,6.59,408150.0
2017-12-04 12:15:00,6.59,6.59,6.57,6.58,734700.0,6.59,6.59,6.57,6.58,734700.0
2017-12-04 12:20:00,6.58,6.59,6.56,6.56,622150.0,6.58,6.59,6.56,6.56,622150.0
2017-12-04 12:25:00,6.56,6.57,6.55,6.57,701000.0,6.56,6.57,6.55,6.57,701000.0
2017-12-04 12:30:00,6.57,6.58,6.56,6.57,483400.0,6.57,6.58,6.56,6.57,483400.0
2017-12-04 12:35:00,6.56,6.57,6.54,6.55,712700.0,6.56,6.57,6.54,6.55,712700.0
2017-12-04 12:40:00,6.55,6.55,6.54,6.54,1074200.0,6.55,6.55,6.54,6.54,1074200.0
2017-12-04 12:45:00,6.54,6.54,6.52,6.52,1014350.0,6.54,6.54,6.52,6.52,1014350.0
2017-12-04 12:50:00,6.52,6.54,6.52,6.52,830750.0,6.52,6.54,6.52,6.52,830750.0
2017-12-04 12:55:00,6.53,6.53,6.51,6.51,729650.0,6.53,6.53,6.51,6.51,729650.0
2017-12-04 13:00:00,6.51,6.52,6.51,6.51,431450.0,6.51,6.52,6.51,6.51,431450.0
2017-12-04 13:05:00,6.51,6.51,6.49,6.49,691000.0,6.51,6.51,6.49,6.49,691000.0
2017-12-04 13:10:00,6.49,6.5,6.48,6.48,569300.0,6.49,6.5,6.48,6.48,569300.0
2017-12-04 13:15:00,6.48,6.49,6.48,6.49,512350.0,6.48,6.49,6.48,6.49,512350.0
2017-12-04 13:20:00,6.49,6.51,6.49,6.5,615300.0,6.49,6.51,6.49,6.5,615300.0
2017-12-04 13:25:00,6.5,6.5,6.47,6.47,515300.0,6.5,6.5,6.47,6.47,515300.0
2017-12-04 13:30:00,6.47,6.49,6.47,6.48,685650.0,6.47,6.49,6.47,6.48,685650.0
2017-12-04 13:35:00,6.48,6.49,6.47,6.48,659950.0,6.48,6.49,6.47,6.48,659950.0
2017-12-04 13:40:00,6.47,6.48,6.46,6.47,765250.0,6.47,6.48,6.46,6.47,765250.0
2017-12-04 13:45:00,6.47,6.48,6.47,6.47,1092350.0,6.47,6.48,6.47,6.47,1092350.0
2017-12-04 13:50:00,6.48,6.48,6.46,6.46,321300.0,6.48,6.48,6.46,6.46,321300.0
2017-12-04 13:55:00,6.46,6.46,6.45,6.46,647950.0,6.46,6.46,6.45,6.46,647950.0
2017-12-04 14:00:00,6.46,6.47,6.46,6.47,475200.0,6.46,6.47,6.46,6.47,475200.0
2017-12-04 14:05:00,6.47,6.47,6.47,6.47,542100.0,6.47,6.47,6.47,6.47,542100.0
2017-12-04 14:10:00,6.47,6.47,6.46,6.46,890450.0,6.47,6.47,6.46,6.46,890450.0
2017-12-04 14:15:00,6.45,6.46,6.45,6.46,481000.0,6.45,6.46,6.45,6.46,481000.0
2017-12-04 14:20:00,6.46,6.46,6.45,6.45,618550.0,6.46,6.46,6.45,6.45,618550.0
2017-12-04 14:25:00,6.45,6.46,6.45,6.46,569550.0,6.45,6.46,6.45,6.46,569550.0
2017-12-04 14:30:00,6.46,6.46,6.43,6.44,877750.0,6.46,6.46,6.43,6.44,877750.0
2017-12-04 14:35:00,6.44,6.44,6.41,6.42,1300700.0,6.44,6.44,6.41,6.42,1300700.0
2017-12-04 14:40:00,6.42,6.43,6.42,6.42,548100.0,6.42,6.43,6.42,6.42,548100.0
2017-12-04 14:45:00,6.42,6.43,6.41,6.41,645350.0,6.42,6.43,6.41,6.41,645350.0
2017-12-04 14:50:00,6.4,6.41,6.39,6.39,1011200.0,6.4,6.41,6.39,6.39,1011200.0
2017-12-04 14:55:00,6.39,6.4,6.38,6.39,745300.0,6.39,6.4,6.38,6.39,745300.0
2017-12-04 15:00:00,6.39,6.39,6.38,6.39,859300.0,6.39,6.39,6.38,6.39,859300.0
2017-12-04 15:05:00,6.38,6.39,6.37,6.37,953050.0,6.38,6.39,6.37,6.37,953050.0
2017-12-04 15:10:00,6.37,6.37,6.35,6.36,1493500.0,6.37,6.37,6.35,6.36,1493500.0
2017-12-04 15:15:00,6.36,6.36,6.35,6.35,855600.0,6.36,6.36,6.35,6.35,855600.0
2017-12-04 15:20:00,6.35,6.38,6.35,6.36,1632750.0,6.35,6.38,6.35,6.36,1632750.0
2017-12-04 15:25:00,6.36,6.37,6.35,6.36,1368200.0,6.36,6.37,6.35,6.36,1368200.0
2017-12-04 15:30:00,6.36,6.37,6.35,6.35,1864500.0,6.36,6.37,6.35,6.35,1864500.0
2017-12-04 15:35:00,6.36,6.36,6.33,6.33,1191850.0,6.36,6.36,6.33,6.33,1191850.0
2017-12-04 15:40:00,6.33,6.34,6.33,6.33,1348150.0,6.33,6.34,6.33,6.33,1348150.0
2017-12-04 15:45:00,6.33,6.33,6.32,6.32,2009050.0,6.33,6.33,6.32,6.32,2009050.0
2017-12-04 15:50:00,6.32,6.32,6.31,6.32,3000950.0,6.32,6.32,6.31,6.32,3000950.0
2017-12-04 15:55:00,6.32,6.33,6.3,6.31,4795900.0,6.32,6.33,6.3,6.31,4795900.0
2017-12-05 09:30:00,6.36,6.4,6.35,6.39,1661400.0,6.36,6.4,6.35,6.39,1661400.0
2017-12-05 09:35:00,6.38,6.43,6.37,6.38,951600.0,6.38,6.43,6.37,6.38,951600.0
2017-12-05 09:40:00,6.37,6.37,6.32,6.37,1426700.0,6.37,6.37,6.32,6.37,1426700.0
2017-12-05 09:45:00,6.37,6.38,6.33,6.36,375750.0,6.37,6.38,6.33,6.36,375750.0
2017-12-05 09:50:00,6.36,6.36,6.32,6.32,892450.0,6.36,6.36,6.32,6.32,892450.0
2017-12-05 09:55:00,6.31,6.32,6.27,6.3,1422100.0,6.31,6.32,6.27,6.3,1422100.0
2017-12-05 10:00:00,6.31,6.31,6.3,6.3,664550.0,6.31,6.31,6.3,6.3,664550.0
2017-12-05 10:05:00,6.3,6.36,6.3,6.35,699650.0,6.3,6.36,6.3,6.35,699650.0
2017-12-05 10:10:00,6.36,6.39,6.34,6.38,1648050.0,6.36,6.39,6.34,6.38,1648050.0
2017-12-05 10:15:00,6.38,6.39,6.36,6.39,592000.0,6.38,6.39,6.36,6.39,592000.0
2017-12-05 10:20:00,6.38,6.42,6.36,6.4,1044600.0,6.38,6.42,6.36,6.4,1044600.0
2017-12-05 10:25:00,6.41,6.41,6.38,6.4,1010050.0,6.41,6.41,6.38,6.4,1010050.0
2017-12-05 10:30:00,6.4,6.41,6.38,6.38,427750.0,6.4,6.41,6.38,6.38,427750.0
2017-12-05 10:35:00,6.38,6.39,6.36,6.37,290700.0,6.38,6.39,6.36,6.37,290700.0
2017-12-05 10:40:00,6.37,6.38,6.32,6.33,1541000.0,6.37,6.38,6.32,6.33,1541000.0
2017-12-05 10:45:00,6.34,6.35,6.31,6.32,1274900.0,6.34,6.35,6.31,6.32,1274900.0
2017-12-05 10:50:00,6.31,6.32,6.3,6.3,763400.0,6.31,6.32,6.3,6.3,763400.0
2017-12-05 10:55:00,6.31,6.36,6.31,6.35,630550.0,6.31,6.36,6.31,6.35,630550.0
2017-12-05 11:00:00,6.35,6.39,6.35,6.38,694350.0,6.35,6.39,6.35,6.38,694350.0
2017-12-05 11:05:00,6.38,6.39,6.36,6.37,592800.0,6.38,6.39,6.36,6.37,592800.0
2017-12-05 11:10:00,6.37,6.38,6.35,6.35,626750.0,6.37,6.38,6.35,6.35,626750.0
2017-12-05 11:15:00,6.35,6.4,6.35,6.37,794200.0,6.35,6.4,6.35,6.37,794200.0
2017-12-05 11:20:00,6.36,6.38,6.35,6.36,549600.0,6.36,6.38,6.35,6.36,549600.0
2017-12-05 11:25:00,6.36,6.36,6.34,6.35,143000.0,6.36,6.36,6.34,6.35,143000.0
2017-12-05 11:30:00,6.34,6.35,6.33,6.34,498900.0,6.34,6.35,6.33,6.34,498900.0
2017-12-05 11:35:00,6.34,6.36,6.34,6.36,1017150.0,6.34,6.36,6.34,6.36,1017150.0
2017-12-05 11:40:00,6.36,6.37,6.35,6.35,458650.0,6.36,6.37,6.35,6.35,458650.0
2017-12-05 11:45:00,6.36,6.37,6.35,6.36,736100.0,6.36,6.37,6.35,6.36,736100.0
2017-12-05 11:50:00,6.36,6.37,6.36,6.37,140000.0,6.36,6.37,6.36,6.37,140000.0
2017-12-05 11:55:00,6.37,6.37,6.36,6.36,182650.0,6.37,6.37,6.36,6.36,182650.0
2017-12-05 12:00:00,6.35,6.36,6.33,6.33,184650.0,6.35,6.36,6.33,6.33,184650.0
2017-12-05 12:05:00,6.33,6.34,6.33,6.33,265500.0,6.33,6.34,6.33,6.33,265500.0
2017-12-05 12:10:00,6.33,6.33,6.32,6.32,218200.0,6.33,6.33,6.32,6.32,218200.0
2017-12-05 12:15:00,6.32,6.32,6.31,6.31,207100.0,6.32,6.32,6.31,6.31,207100.0
2017-12-05 12:20:00,6.31,6.31,6.3,6.31,569750.0,6.31,6.31,6.3,6.31,569750.0
2017-12-05 12:25:00,6.31,6.31,6.31,6.31,66000.0,6.31,6.31,6.31,6.31,66000.0
2017-12-05 12:30:00,6.31,6.33,6.31,6.32,453400.0,6.31,6.33,6.31,6.32,453400.0
2017-12-05 12:35:00,6.32,6.33,6.31,6.31,284500.0,6.32,6.33,6.31,6.31,284500.0
2017-12-05 12:40:00,6.31,6.31,6.3,6.31,303550.0,6.31,6.31,6.3,6.31,303550.0
2017-12-05 12:45:00,6.32,6.32,6.29,6.29,183850.0,6.32,6.32,6.29,6.29,183850.0
2017-12-05 12:50:00,6.29,6.29,6.27,6.27,454600.0,6.29,6.29,6.27,6.27,454600.0
2017-12-05 12:55:00,6.27,6.27,6.24,6.25,976550.0,6.27,6.27,6.24,6.25,976550.0
2017-12-05 13:00:00,6.25,6.31,6.25,6.3,971800.0,6.25,6.31,6.25,6.3,971800.0
2017-12-05 13:05:00,6.3,6.31,6.29,6.3,374300.0,6.3,6.31,6.29,6.3,374300.0
2017-12-05 13:10:00,6.3,6.32,6.29,6.32,455000.0,6.3,6.32,6.29,6.32,455000.0
2017-12-05 13:15:00,6.32,6.32,6.3,6.3,156250.0,6.32,6.32,6.3,6.3,156250.0
2017-12-05 13:20:00,6.3,6.31,6.3,6.3,90600.0,6.3,6.31,6.3,6.3,90600.0
2017-12-05 13:25:00,6.3,6.3,6.28,6.29,180000.0,6.3,6.3,6.28,6.29,180000.0
2017-12-05 13:30:00,6.29,6.31,6.29,6.3,106300.0,6.29,6.31,6.29,6.3,106300.0
2017-12-05 13:35:00,6.3,6.31,6.3,6.3,255650.0,6.3,6.31,6.3,6.3,255650.0
2017-12-05 13:40:00,6.3,6.31,6.3,6.3,255000.0,6.3,6.31,6.3,6.3,255000.0
2017-12-05 13:45:00,6.3,6.31,6.29,6.29,160500.0,6.3,6.31,6.29,6.29,160500.0
2017-12-05 13:50:00,6.29,6.29,6.28,6.29,70400.0,6.29,6.29,6.28,6.29,70400.0
2017-12-05 13:55:00,6.28,6.31,6.28,6.31,236150.0,6.28,6.31,6.28,6.31,236150.0
2017-12-05 14:00:00,6.3,6.32,6.3,6.31,297050.0,6.3,6.32,6.3,6.31,297050.0
2017-12-05 14:05:00,6.31,6.33,6.31,6.33,616000.0,6.31,6.33,6.31,6.33,616000.0
2017-12-05 14:10:00,6.33,6.36,6.32,6.33,1026450.0,6.33,6.36,6.32,6.33,1026450.0
2017-12-05 14:15:00,6.33,6.34,6.32,6.33,256350.0,6.33,6.34,6.32,6.33,256350.0
2017-12-05 14:20:00,6.33,6.35,6.33,6.35,822200.0,6.33,6.35,6.33,6.35,822200.0
2017-12-05 14:25:00,6.35,6.35,6.34,6.35,251400.0,6.35,6.35,6.34,6.35,251400.0
2017-12-05 14:30:00,6.35,6.35,6.34,6.35,85000.0,6.35,6.35,6.34,6.35,85000.0
2017-12-05 14:35:00,6.35,6.39,6.35,6.37,965800.0,6.35,6.39,6.35,6.37,965800.0
2017-12-05 14:40:00,6.37,6.37,6.36,6.37,132950.0,6.37,6.37,6.36,6.37,132950.0
2017-12-05 14:45:00,6.37,6.38,6.35,6.37,681450.0,6.37,6.38,6.35,6.37,681450.0
2017-12-05 14:50:00,6.37,6.37,6.35,6.35,35000.0,6.37,6.37,6.35,6.35,35000.0
2017-12-05 14:55:00,6.35,6.36,6.33,6.33,614500.0,6.35,6.36,6.33,6.33,614500.0
2017-12-05 15:00:00,6.34,6.34,6.32,6.32,311900.0,6.34,6.34,6.32,6.32,311900.0
2017-12-05 15:05:00,6.33,6.33,6.32,6.32,152050.0,6.33,6.33,6.32,6.32,152050.0
2017-12-05 15:10:00,6.32,6.33,6.32,6.33,305800.0,6.32,6.33,6.32,6.33,305800.0
2017-12-05 15:15:00,6.33,6.33,6.31,6.31,502850.0,6.33,6.33,6.31,6.31,502850.0
2017-12-05 15:20:00,6.31,6.31,6.3,6.31,552400.0,6.31,6.31,6.3,6.31,552400.0
2017-12-05 15:25:00,6.31,6.32,6.3,6.31,269350.0,6.31,6.32,6.3,6.31,269350.0
2017-12-05 15:30:00,6.31,6.31,6.3,6.31,503400.0,6.31,6.31,6.3,6.31,503400.0
2017-12-05 15:35:00,6.31,6.32,6.31,6.32,886550.0,6.31,6.32,6.31,6.32,886550.0
2017-12-05 15:40:00,6.32,6.34,6.31,6.33,671550.0,6.32,6.34,6.31,6.33,671550.0
2017-12-05 15:45:00,6.33,6.33,6.32,6.32,1001200.0,6.33,6.33,6.32,6.32,1001200.0
2017-12-05 15:50:00,6.32,6.32,6.3,6.3,589900.0,6.32,6.32,6.3,6.3,589900.0
2017-12-05 15:55:00,6.31,6.32,6.31,6.31,1634700.0,6.31,6.32,6.31,6.31,1634700.0
2017-12-06 09:30:00,6.32,6.33,6.31,6.32,510500.0,6.32,6.33,6.31,6.32,510500.0
2017-12-06 09:35:00,6.32,6.32,6.28,6.28,392250.0,6.32,6.32,6.28,6.28,392250.0
2017-12-06 09:40:00,6.29,6.29,6.26,6.28,927750.0,6.29,6.29,6.26,6.28,927750.0
2017-12-06 09:45:00,6.28,6.32,6.28,6.3,548400.0,6.28,6.32,6.28,6.3,548400.0
2017-12-06 09:50:00,6.3,6.31,6.3,6.31,142200.0,6.3,6.31,6.3,6.31,142200.0
2017-12-06 09:55:00,6.3,6.34,6.3,6.32,473950.0,6.3,6.34,6.3,6.32,473950.0
2017-12-06 10:00:00,6.32,6.34,6.32,6.33,325250.0,6.32,6.34,6.32,6.33,325250.0
2017-12-06 10:05:00,6.32,6.32,6.3,6.3,307550.0,6.32,6.32,6.3,6.3,307550.0
2017-12-06 10:10:00,6.3,6.31,6.28,6.31,425950.0,6.3,6.31,6.28,6.31,425950.0
2017-12-06 10:15:00,6.31,6.32,6.31,6.31,270900.0,6.31,6.32,6.31,6.31,270900.0
2017-12-06 10:20:00,6.31,6.31,6.29,6.3,124550.0,6.31,6.31,6.29,6.3,124550.0
2017-12-06 10:25:00,6.29,6.31,6.29,6.3,195000.0,6.29,6.31,6.29,6.3,195000.0
2017-12-06 10:30:00,6.3,6.32,6.3,6.32,446000.0,6.3,6.32,6.3,6.32,446000.0
2017-12-06 10:35:00,6.32,6.32,6.29,6.3,245700.0,6.32,6.32,6.29,6.3,245700.0
2017-12-06 10:40:00,6.3,6.3,6.28,6.29,169950.0,6.3,6.3,6.28,6.29,169950.0
2017-12-06 10:45:00,6.29,6.31,6.29,6.3,476500.0,6.29,6.31,6.29,6.3,476500.0
2017-12-06 10:50:00,6.29,6.31,6.29,6.3,135000.0,6.29,6.31,6.29,6.3,135000.0
2017-12-06 10:55:00,6.3,6.32,6.3,6.31,208650.0,6.3,6.32,6.3,6.31,208650.0
2017-12-06 11:00:00,6.31,6.31,6.3,6.31,276500.0,6.31,6.31,6.3,6.31,276500.0
2017-12-06 11:05:00,6.31,6.31,6.29,6.3,252550.0,6.31,6.31,6.29,6.3,252550.0
2017-12-06 11:10:00,6.3,6.3,6.29,6.29,143500.0,6.3,6.3,6.29,6.29,143500.0
2017-12-06 11:15:00,6.3,6.3,6.29,6.29,145000.0,6.3,6.3,6.29,6.29,145000.0
2017-12-06 11:20:00,6.29,6.31,6.29,6.3,683250.0,6.29,6.31,6.29,6.3,683250.0
2017-12-06 11:25:00,6.3,6.32,6.3,6.32,161350.0,6.3,6.32,6.3,6.32,161350.0
2017-12-06 11:30:00,6.32,6.32,6.3,6.31,540300.0,6.32,6.32,6.3,6.31,540300.0
2017-12-06 11:35:00,6.31,6.31,6.29,6.3,567500.0,6.31,6.31,6.29,6.3,567500.0
2017-12-06 11:40:00,6.29,6.3,6.28,6.29,702350.0,6.29,6.3,6.28,6.29,702350.0
2017-12-06 11:45:00,6.29,6.31,6.29,6.31,200000.0,6.29,6.31,6.29,6.31,200000.0
2017-12-06 11:50:00,6.31,6.32,6.3,6.32,85000.0,6.31,6.32,6.3,6.32,85000.0
2017-12-06 11:55:00,6.32,6.32,6.29,6.29,256150.0,6.32,6.32,6.29,6.29,256150.0
2017-12-06 12:00:00,6.29,6.31,6.29,6.3,196050.0,6.29,6.31,6.29,6.3,196050.0
2017-12-06 12:05:00,6.3,6.31,6.29,6.29,130000.0,6.3,6.31,6.29,6.29,130000.0
2017-12-06 12:10:00,6.3,6.3,6.29,6.3,123650.0,6.3,6.3,6.29,6.3,123650.0
2017-12-06 12:15:00,6.3,6.31,6.29,6.3,179000.0,6.3,6.31,6.29,6.3,179000.0
2017-12-06 12:20:00,6.31,6.31,6.29,6.3,190000.0,6.31,6.31,6.29,6.3,190000.0
2017-12-06 12:25:00,6.29,6.31,6.29,6.31,180000.0,6.29,6.31,6.29,6.31,180000.0
2017-12-06 12:30:00,6.31,6.32,6.3,6.31,257500.0,6.31,6.32,6.3,6.31,257500.0
2017-12-06 12:35:00,6.31,6.31,6.29,6.29,255750.0,6.31,6.31,6.29,6.29,255750.0
2017-12-06 12:40:00,6.3,6.31,6.29,6.3,384100.0,6.3,6.31,6.29,6.3,384100.0
2017-12-06 12:45:00,6.3,6.31,6.29,6.31,335000.0,6.3,6.31,6.29,6.31,335000.0
2017-12-06 12:50:00,6.3,6.31,6.3,6.31,75000.0,6.3,6.31,6.3,6.31,75000.0
2017-12-06 12:55:00,6.31,6.32,6.31,6.31,195000.0,6.31,6.32,6.31,6.31,195000.0
2017-12-06 13:00:00,6.31,6.31,6.3,6.3,315000.0,6.31,6.31,6.3,6.3,315000.0
2017-12-06 13:05:00,6.29,6.3,6.29,6.3,185250.0,6.29,6.3,6.29,6.3,185250.0
2017-12-06 13:10:00,6.3,6.3,6.28,6.28,467250.0,6.3,6.3,6.28,6.28,467250.0
2017-12-06 13:15:00,6.29,6.29,6.28,6.29,150000.0,6.29,6.29,6.28,6.29,150000.0
2017-12-06 13:20:00,6.29,6.29,6.28,6.28,145100.0,6.29,6.29,6.28,6.28,145100.0
2017-12-06 13:25:00,6.28,6.29,6.28,6.29,185000.0,6.28,6.29,6.28,6.29,185000.0
2017-12-06 13:30:00,6.3,6.3,6.29,6.3,345950.0,6.3,6.3,6.29,6.3,345950.0
2017-12-06 13:35:00,6.3,6.3,6.29,6.3,265850.0,6.3,6.3,6.29,6.3,265850.0
2017-12-06 13:40:00,6.3,6.3,6.29,6.29,112500.0,6.3,6.3,6.29,6.29,112500.0
2017-12-06 13:45:00,6.29,6.3,6.29,6.29,98900.0,6.29,6.3,6.29,6.29,98900.0
2017-12-06 13:50:00,6.3,6.3,6.29,6.3,104750.0,6.3,6.3,6.29,6.3,104750.0
2017-12-06 13:55:00,6.3,6.3,6.29,6.29,54250.0,6.3,6.3,6.29,6.29,54250.0
2017-12-06 14:00:00,6.29,6.29,6.27,6.27,191650.0,6.29,6.29,6.27,6.27,191650.0
2017-12-06 14:05:00,6.27,6.28,6.26,6.26,627600.0,6.27,6.28,6.26,6.26,627600.0
2017-12-06 14:10:00,6.26,6.27,6.26,6.27,280750.0,6.26,6.27,6.26,6.27,280750.0
2017-12-06 14:15:00,6.27,6.27,6.26,6.26,274450.0,6.27,6.27,6.26,6.26,274450.0
2017-12-06 14:20:00,6.26,6.26,6.25,6.25,271650.0,6.26,6.26,6.25,6.25,271650.0
2017-12-06 14:25:00,6.25,6.25,6.23,6.24,807800.0,6.25,6.25,6.23,6.24,807800.0
2017-12-06 14:30:00,6.24,6.25,6.24,6.25,209250.0,6.24,6.25,6.24,6.25,209250.0
2017-12-06 14:35:00,6.25,6.26,6.25,6.25,397550.0,6.25,6.26,6.25,6.25,397550.0
2017-12-06 14:40:00,6.25,6.26,6.25,6.26,77850.0,6.25,6.26,6.25,6.26,77850.0
2017-12-06 14:45:00,6.26,6.26,6.25,6.25,51750.0,6.26,6.26,6.25,6.25,51750.0
2017-12-06 14:50:00,6.25,6.26,6.25,6.25,178550.0,6.25,6.26,6.25,6.25,178550.0
2017-12-06 14:55:00,6.26,6.27,6.25,6.27,472350.0,6.26,6.27,6.25,6.27,472350.0
2017-12-06 15:00:00,6.27,6.27,6.26,6.27,248850.0,6.27,6.27,6.26,6.27,248850.0
2017-12-06 15:05:00,6.27,6.27,6.26,6.26,350100.0,6.27,6.27,6.26,6.26,350100.0
2017-12-06 15:10:00,6.26,6.26,6.25,6.25,277550.0,6.26,6.26,6.25,6.25,277550.0
2017-12-06 15:15:00,6.25,6.25,6.24,6.25,330000.0,6.25,6.25,6.24,6.25,330000.0
2017-12-06 15:20:00,6.25,6.25,6.23,6.23,317950.0,6.25,6.25,6.23,6.23,317950.0
2017-12-06 15:25:00,6.23,6.24,6.22,6.23,967650.0,6.23,6.24,6.22,6.23,967650.0
2017-12-06 15:30:00,6.23,6.24,6.22,6.23,440100.0,6.23,6.24,6.22,6.23,440100.0
2017-12-06 15:35:00,6.23,6.23,6.22,6.22,750850.0,6.23,6.23,6.22,6.22,750850.0
2017-12-06 15:40:00,6.22,6.23,6.22,6.22,761200.0,6.22,6.23,6.22,6.22,761200.0
2017-12-06 15:45:00,6.23,6.24,6.22,6.23,604250.0,6.23,6.24,6.22,6.23,604250.0
2017-12-06 15:50:00,6.23,6.23,6.22,6.22,925500.0,6.23,6.23,6.22,6.22,925500.0
2017-12-06 15:55:00,6.23,6.23,6.21,6.21,2686950.0,6.23,6.23,6.21,6.21,2686950.0
2017-12-07 09:30:00,6.19,6.19,6.15,6.17,1472650.0,6.19,6.19,6.15,6.17,1472650.0
2017-12-07 09:35:00,6.17,6.2,6.15,6.19,742100.0,6.17,6.2,6.15,6.19,742100.0
2017-12-07 09:40:00,6.2,6.2,6.16,6.17,801650.0,6.2,6.2,6.16,6.17,801650.0
2017-12-07 09:45:00,6.17,6.2,6.17,6.19,780100.0,6.17,6.2,6.17,6.19,780100.0
2017-12-07 09:50:00,6.18,6.2,6.18,6.18,516900.0,6.18,6.2,6.18,6.18,516900.0
2017-12-07 09:55:00,6.17,6.18,6.16,6.18,575150.0,6.17,6.18,6.16,6.18,575150.0
2017-12-07 10:00:00,6.18,6.18,6.15,6.15,572500.0,6.18,6.18,6.15,6.15,572500.0
2017-12-07 10:05:00,6.15,6.17,6.14,6.16,851800.0,6.15,6.17,6.14,6.16,851800.0
2017-12-07 10:10:00,6.16,6.17,6.14,6.15,610300.0,6.16,6.17,6.14,6.15,610300.0
2017-12-07 10:15:00,6.15,6.16,6.15,6.16,351700.0,6.15,6.16,6.15,6.16,351700.0
2017-12-07 10:20:00,6.16,6.16,6.14,6.14,355350.0,6.16,6.16,6.14,6.14,355350.0
2017-12-07 10:25:00,6.15,6.15,6.13,6.14,212850.0,6.15,6.15,6.13,6.14,212850.0
2017-12-07 10:30:00,6.14,6.14,6.12,6.13,449700.0,6.14,6.14,6.12,6.13,449700.0
2017-12-07 10:35:00,6.13,6.13,6.1,6.11,1161350.0,6.13,6.13,6.1,6.11,1161350.0
2017-12-07 10:40:00,6.11,6.14,6.11,6.14,609250.0,6.11,6.14,6.11,6.14,609250.0
2017-12-07 10:45:00,6.14,6.15,6.13,6.14,646450.0,6.14,6.15,6.13,6.14,646450.0
2017-12-07 10:50:00,6.14,6.17,6.14,6.15,817050.0,6.14,6.17,6.14,6.15,817050.0
2017-12-07 10:55:00,6.15,6.16,6.15,6.15,390300.0,6.15,6.16,6.15,6.15,390300.0
2017-12-07 11:00:00,6.16,6.16,6.15,6.15,303550.0,6.16,6.16,6.15,6.15,303550.0
2017-12-07 11:05:00,6.15,6.16,6.15,6.15,263000.0,6.15,6.16,6.15,6.15,263000.0
2017-12-07 11:10:00,6.15,6.17,6.15,6.15,318050.0,6.15,6.17,6.15,6.15,318050.0
2017-12-07 11:15:00,6.15,6.16,6.15,6.15,190100.0,6.15,6.16,6.15,6.15,190100.0
2017-12-07 11:20:00,6.15,6.17,6.15,6.16,494700.0,6.15,6.17,6.15,6.16,494700.0
2017-12-07 11:25:00,6.16,6.17,6.16,6.17,244150.0,6.16,6.17,6.16,6.17,244150.0
2017-12-07 11:30:00,6.17,6.2,6.17,6.18,517100.0,6.17,6.2,6.17,6.18,517100.0
2017-12-07 11:35:00,6.18,6.19,6.18,6.19,389450.0,6.18,6.19,6.18,6.19,389450.0
2017-12-07 11:40:00,6.18,6.19,6.17,6.18,392200.0,6.18,6.19,6.17,6.18,392200.0
2017-12-07 11:45:00,6.18,6.19,6.17,6.18,272750.0,6.18,6.19,6.17,6.18,272750.0
2017-12-07 11:50:00,6.18,6.19,6.18,6.18,478500.0,6.18,6.19,6.18,6.18,478500.0
2017-12-07 11:55:00,6.19,6.2,6.18,6.18,511000.0,6.19,6.2,6.18,6.18,511000.0
2017-12-07 12:00:00,6.19,6.19,6.16,6.17,586800.0,6.19,6.19,6.16,6.17,586800.0
2017-12-07 12:05:00,6.16,6.19,6.16,6.19,517400.0,6.16,6.19,6.16,6.19,517400.0
2017-12-07 12:10:00,6.19,6.19,6.18,6.18,65000.0,6.19,6.19,6.18,6.18,65000.0
2017-12-07 12:15:00,6.18,6.2,6.18,6.2,310000.0,6.18,6.2,6.18,6.2,310000.0
2017-12-07 12:20:00,6.19,6.22,6.19,6.22,560550.0,6.19,6.22,6.19,6.22,560550.0
2017-12-07 12:25:00,6.22,6.22,6.2,6.2,567000.0,6.22,6.22,6.2,6.2,567000.0
2017-12-07 12:30:00,6.2,6.21,6.2,6.2,100000.0,6.2,6.21,6.2,6.2,100000.0
2017-12-07 12:35:00,6.2,6.21,6.2,6.21,165000.0,6.2,6.21,6.2,6.21,165000.0
2017-12-07 12:40:00,6.21,6.21,6.2,6.2,690250.0,6.21,6.21,6.2,6.2,690250.0
2017-12-07 12:45:00,6.2,6.2,6.19,6.19,205000.0,6.2,6.2,6.19,6.19,205000.0
2017-12-07 12:50:00,6.2,6.2,6.19,6.2,100000.0,6.2,6.2,6.19,6.2,100000.0
2017-12-07 12:55:00,6.2,6.2,6.2,6.2,105000.0,6.2,6.2,6.2,6.2,105000.0
2017-12-07 13:00:00,6.2,6.21,6.2,6.21,340000.0,6.2,6.21,6.2,6.21,340000.0
2017-12-07 13:05:00,6.21,6.22,6.21,6.22,61250.0,6.21,6.22,6.21,6.22,61250.0
2017-12-07 13:10:00,6.22,6.23,6.22,6.23,391950.0,6.22,6.23,6.22,6.23,391950.0
2017-12-07 13:15:00,6.23,6.27,6.23,6.23,760100.0,6.23,6.27,6.23,6.23,760100.0
2017-12-07 13:20:00,6.24,6.25,6.24,6.24,55000.0,6.24,6.25,6.24,6.24,55000.0
2017-12-07 13:25:00,6.24,6.27,6.24,6.25,691500.0,6.24,6.27,6.24,6.25,691500.0
2017-12-07 13:30:00,6.25,6.25,6.24,6.24,55000.0,6.25,6.25,6.24,6.24,55000.0
2017-12-07 13:35:00,6.25,6.25,6.24,6.25,145000.0,6.25,6.25,6.24,6.25,145000.0
2017-12-07 13:40:00,6.25,6.26,6.25,6.26,180000.0,6.25,6.26,6.25,6.26,180000.0
2017-12-07 13:45:00,6.26,6.27,6.25,6.26,517250.0,6.26,6.27,6.25,6.26,517250.0
2017-12-07 13:50:00,6.26,6.26,6.25,6.26,141450.0,6.26,6.26,6.25,6.26,141450.0
2017-12-07 13:55:00,6.26,6.28,6.26,6.27,403450.0,6.26,6.28,6.26,6.27,403450.0
2017-12-07 14:00:00,6.27,6.27,6.26,6.27,366100.0,6.27,6.27,6.26,6.27,366100.0
2017-12-07 14:05:00,6.27,6.27,6.25,6.26,335000.0,6.27,6.27,6.25,6.26,335000.0
2017-12-07 14:10:00,6.26,6.26,6.25,6.26,294750.0,6.26,6.26,6.25,6.26,294750.0
2017-12-07 14:15:00,6.26,6.26,6.25,6.26,196800.0,6.26,6.26,6.25,6.26,196800.0
2017-12-07 14:20:00,6.26,6.26,6.25,6.26,122750.0,6.26,6.26,6.25,6.26,122750.0
2017-12-07 14:25:00,6.25,6.26,6.25,6.25,102500.0,6.25,6.26,6.25,6.25,102500.0
2017-12-07 14:30:00,6.25,6.25,6.25,6.25,100600.0,6.25,6.25,6.25,6.25,100600.0
2017-12-07 14:35:00,6.25,6.25,6.25,6.25,186150.0,6.25,6.25,6.25,6.25,186150.0
2017-12-07 14:40:00,6.25,6.26,6.24,6.24,207250.0,6.25,6.26,6.24,6.24,207250.0
2017-12-07 14:45:00,6.23,6.25,6.23,6.25,410000.0,6.23,6.25,6.23,6.25,410000.0
2017-12-07 14:50:00,6.25,6.26,6.25,6.25,210000.0,6.25,6.26,6.25,6.25,210000.0
2017-12-07 14:55:00,6.25,6.26,6.25,6.26,625250.0,6.25,6.26,6.25,6.26,625250.0
2017-12-07 15:00:00,6.26,6.26,6.25,6.25,674750.0,6.26,6.26,6.25,6.25,674750.0
2017-12-07 15:05:00,6.26,6.26,6.25,6.25,444550.0,6.26,6.26,6.25,6.25,444550.0
2017-12-07 15:10:00,6.25,6.26,6.25,6.26,213450.0,6.25,6.26,6.25,6.26,213450.0
2017-12-07 15:15:00,6.26,6.27,6.26,6.26,702000.0,6.26,6.27,6.26,6.26,702000.0
2017-12-07 15:20:00,6.26,6.26,6.25,6.26,396700.0,6.26,6.26,6.25,6.26,396700.0
2017-12-07 15:25:00,6.26,6.27,6.26,6.27,333750.0,6.26,6.27,6.26,6.27,333750.0
2017-12-07 15:30:00,6.27,6.28,6.27,6.28,646500.0,6.27,6.28,6.27,6.28,646500.0
2017-12-07 15:35:00,6.28,6.29,6.28,6.29,494050.0,6.28,6.29,6.28,6.29,494050.0
2017-12-07 15:40:00,6.29,6.29,6.28,6.29,569450.0,6.29,6.29,6.28,6.29,569450.0
2017-12-07 15:45:00,6.28,6.29,6.28,6.28,520050.0,6.28,6.29,6.28,6.28,520050.0
2017-12-07 15:50:00,6.28,6.28,6.26,6.27,973850.0,6.28,6.28,6.26,6.27,973850.0
2017-12-07 15:55:00,6.27,6.27,6.27,6.27,2023400.0,6.27,6.27,6.27,6.27,2023400.0
2017-12-08 09:30:00,6.27,6.29,6.25,6.26,587300.0,6.27,6.29,6.25,6.26,587300.0
2017-12-08 09:35:00,6.26,6.28,6.23,6.24,671100.0,6.26,6.28,6.23,6.24,671100.0
2017-12-08 09:40:00,6.25,6.29,6.24,6.28,711650.0,6.25,6.29,6.24,6.28,711650.0
2017-12-08 09:45:00,6.3,6.3,6.28,6.28,550750.0,6.3,6.3,6.28,6.28,550750.0
2017-12-08 09:50:00,6.28,6.3,6.28,6.3,662450.0,6.28,6.3,6.28,6.3,662450.0
2017-12-08 09:55:00,6.31,6.34,6.3,6.33,947700.0,6.31,6.34,6.3,6.33,947700.0
2017-12-08 10:00:00,6.34,6.34,6.31,6.33,656400.0,6.34,6.34,6.31,6.33,656400.0
2017-12-08 10:05:00,6.33,6.33,6.31,6.32,582800.0,6.33,6.33,6.31,6.32,582800.0
2017-12-08 10:10:00,6.32,6.32,6.32,6.32,210000.0,6.32,6.32,6.32,6.32,210000.0
2017-12-08 10:15:00,6.32,6.33,6.31,6.31,613200.0,6.32,6.33,6.31,6.31,613200.0
2017-12-08 10:20:00,6.31,6.31,6.28,6.29,597000.0,6.31,6.31,6.28,6.29,597000.0
2017-12-08 10:25:00,6.29,6.3,6.29,6.3,246650.0,6.29,6.3,6.29,6.3,246650.0
2017-12-08 10:30:00,6.31,6.32,6.3,6.32,798550.0,6.31,6.32,6.3,6.32,798550.0
2017-12-08 10:35:00,6.32,6.35,6.32,6.35,1173250.0,6.32,6.35,6.32,6.35,1173250.0
2017-12-08 10:40:00,6.35,6.37,6.34,6.36,1326950.0,6.35,6.37,6.34,6.36,1326950.0
2017-12-08 10:45:00,6.36,6.39,6.36,6.38,1665550.0,6.36,6.39,6.36,6.38,1665550.0
2017-12-08 10:50:00,6.38,6.39,6.37,6.39,1058100.0,6.38,6.39,6.37,6.39,1058100.0
2017-12-08 10:55:00,6.39,6.39,6.38,6.39,950450.0,6.39,6.39,6.38,6.39,950450.0
2017-12-08 11:00:00,6.38,6.39,6.38,6.39,462500.0,6.38,6.39,6.38,6.39,462500.0
2017-12-08 11:05:00,6.39,6.39,6.37,6.38,556200.0,6.39,6.39,6.37,6.38,556200.0
2017-12-08 11:10:00,6.37,6.37,6.36,6.37,192250.0,6.37,6.37,6.36,6.37,192250.0
2017-12-08 11:15:00,6.37,6.37,6.35,6.36,1208600.0,6.37,6.37,6.35,6.36,1208600.0
2017-12-08 11:20:00,6.35,6.36,6.34,6.35,554500.0,6.35,6.36,6.34,6.35,554500.0
2017-12-08 11:25:00,6.34,6.36,6.34,6.34,1700300.0,6.34,6.36,6.34,6.34,1700300.0
2017-12-08 11:30:00,6.35,6.35,6.33,6.34,1513850.0,6.35,6.35,6.33,6.34,1513850.0
2017-12-08 11:35:00,6.34,6.35,6.33,6.34,321200.0,6.34,6.35,6.33,6.34,321200.0
2017-12-08 11:40:00,6.35,6.35,6.33,6.33,615000.0,6.35,6.35,6.33,6.33,615000.0
2017-12-08 11:45:00,6.33,6.33,6.33,6.33,158950.0,6.33,6.33,6.33,6.33,158950.0
2017-12-08 11:50:00,6.33,6.33,6.32,6.33,150000.0,6.33,6.33,6.32,6.33,150000.0
2017-12-08 11:55:00,6.32,6.33,6.32,6.33,396150.0,6.32,6.33,6.32,6.33,396150.0
2017-12-08 12:00:00,6.33,6.33,6.33,6.33,93300.0,6.33,6.33,6.33,6.33,93300.0
2017-12-08 12:05:00,6.33,6.33,6.33,6.33,192450.0,6.33,6.33,6.33,6.33,192450.0
2017-12-08 12:10:00,6.33,6.34,6.33,6.34,451350.0,6.33,6.34,6.33,6.34,451350.0
2017-12-08 12:15:00,6.34,6.34,6.34,6.34,554850.0,6.34,6.34,6.34,6.34,554850.0
2017-12-08 12:20:00,6.34,6.34,6.33,6.33,747100.0,6.34,6.34,6.33,6.33,747100.0
2017-12-08 12:25:00,6.33,6.35,6.33,6.35,899050.0,6.33,6.35,6.33,6.35,899050.0
2017-12-08 12:30:00,6.35,6.35,6.34,6.35,696600.0,6.35,6.35,6.34,6.35,696600.0
2017-12-08 12:35:00,6.34,6.35,6.34,6.34,572150.0,6.34,6.35,6.34,6.34,572150.0
2017-12-08 12:40:00,6.34,6.34,6.33,6.33,155000.0,6.34,6.34,6.33,6.33,155000.0
2017-12-08 12:45:00,6.33,6.34,6.33,6.34,74950.0,6.33,6.34,6.33,6.34,74950.0
2017-12-08 12:50:00,6.34,6.34,6.33,6.33,349100.0,6.34,6.34,6.33,6.33,349100.0
2017-12-08 12:55:00,6.33,6.34,6.33,6.33,180200.0,6.33,6.34,6.33,6.33,180200.0
2017-12-08 13:00:00,6.33,6.33,6.33,6.33,68100.0,6.33,6.33,6.33,6.33,68100.0
2017-12-08 13:05:00,6.33,6.34,6.33,6.33,374850.0,6.33,6.34,6.33,6.33,374850.0
2017-12-08 13:10:00,6.34,6.34,6.33,6.33,131400.0,6.34,6.34,6.33,6.33,131400.0
2017-12-08 13:15:00,6.33,6.33,6.32,6.33,400900.0,6.33,6.33,6.32,6.33,400900.0
2017-12-08 13:20:00,6.33,6.34,6.33,6.33,356650.0,6.33,6.34,6.33,6.33,356650.0
2017-12-08 13:25:00,6.33,6.34,6.33,6.34,260000.0,6.33,6.34,6.33,6.34,260000.0
2017-12-08 13:30:00,6.34,6.34,6.34,6.34,465000.0,6.34,6.34,6.34,6.34,465000.0
2017-12-08 13:35:00,6.34,6.34,6.34,6.34,71250.0,6.34,6.34,6.34,6.34,71250.0
2017-12-08 13:40:00,6.34,6.34,6.34,6.34,92500.0,6.34,6.34,6.34,6.34,92500.0
2017-12-08 13:45:00,6.34,6.34,6.34,6.34,120000.0,6.34,6.34,6.34,6.34,120000.0
2017-12-08 13:50:00,6.34,6.34,6.34,6.34,239550.0,6.34,6.34,6.34,6.34,239550.0
2017-12-08 13:55:00,6.34,6.34,6.34,6.34,232950.0,6.34,6.34,6.34,6.34,232950.0
2017-12-08 14:00:00,6.34,6.34,6.34,6.34,104950.0,6.34,6.34,6.34,6.34,104950.0
2017-12-08 14:05:00,6.33,6.34,6.33,6.33,133450.0,6.33,6.34,6.33,6.33,133450.0
2017-12-08 14:10:00,6.33,6.33,6.33,6.33,141800.0,6.33,6.33,6.33,6.33,141800.0
2017-12-08 14:15:00,6.33,6.34,6.33,6.34,261100.0,6.33,6.34,6.33,6.34,261100.0
2017-12-08 14:20:00,6.33,6.34,6.33,6.33,244600.0,6.33,6.34,6.33,6.33,244600.0
2017-12-08 14:25:00,6.33,6.34,6.33,6.33,444300.0,6.33,6.34,6.33,6.33,444300.0
2017-12-08 14:30:00,6.33,6.33,6.32,6.33,174100.0,6.33,6.33,6.32,6.33,174100.0
2017-12-08 14:35:00,6.33,6.33,6.31,6.32,705650.0,6.33,6.33,6.31,6.32,705650.0
2017-12-08 14:40:00,6.32,6.32,6.32,6.32,156300.0,6.32,6.32,6.32,6.32,156300.0
2017-12-08 14:45:00,6.32,6.33,6.32,6.32,55050.0,6.32,6.33,6.32,6.32,55050.0
2017-12-08 14:50:00,6.32,6.33,6.32,6.33,178500.0,6.32,6.33,6.32,6.33,178500.0
2017-12-08 14:55:00,6.33,6.34,6.33,6.33,775850.0,6.33,6.34,6.33,6.33,775850.0
2017-12-08 15:00:00,6.34,6.34,6.33,6.33,425000.0,6.34,6.34,6.33,6.33,425000.0
2017-12-08 15:05:00,6.33,6.33,6.33,6.33,425000.0,6.33,6.33,6.33,6.33,425000.0
2017-12-08 15:10:00,6.33,6.33,6.33,6.33,645300.0,6.33,6.33,6.33,6.33,645300.0
2017-12-08 15:15:00,6.33,6.33,6.32,6.32,547650.0,6.33,6.33,6.32,6.32,547650.0
2017-12-08 15:20:00,6.32,6.33,6.32,6.32,317900.0,6.32,6.33,6.32,6.32,317900.0
2017-12-08 15:25:00,6.33,6.33,6.32,6.32,414600.0,6.33,6.33,6.32,6.32,414600.0
2017-12-08 15:30:00,6.33,6.33,6.33,6.33,215850.0,6.33,6.33,6.33,6.33,215850.0
2017-12-08 15:35:00,6.34,6.34,6.33,6.33,702800.0,6.34,6.34,6.33,6.33,702800.0
2017-12-08 15:40:00,6.33,6.33,6.32,6.32,964750.0,6.33,6.33,6.32,6.32,964750.0
2017-12-08 15:45:00,6.32,6.32,6.31,6.32,729650.0,6.32,6.32,6.31,6.32,729650.0
2017-12-08 15:50:00,6.32,6.32,6.32,6.32,1263850.0,6.32,6.32,6.32,6.32,1263850.0
2017-12-08 15:55:00,6.32,6.32,6.3,6.32,6999800.0,6.32,6.32,6.3,6.32,6999800.0
2017-12-11 09:30:00,6.3,6.32,6.28,6.29,655700.0,6.3,6.32,6.28,6.29,655700.0
2017-12-11 09:35:00,6.29,6.29,6.27,6.29,660200.0,6.29,6.29,6.27,6.29,660200.0
2017-12-11 09:40:00,6.29,6.3,6.28,6.29,451400.0,6.29,6.3,6.28,6.29,451400.0
2017-12-11 09:45:00,6.29,6.32,6.29,6.32,420000.0,6.29,6.32,6.29,6.32,420000.0
2017-12-11 09:50:00,6.32,6.33,6.31,6.33,237300.0,6.32,6.33,6.31,6.33,237300.0
2017-12-11 09:55:00,6.33,6.33,6.3,6.31,259400.0,6.33,6.33,6.3,6.31,259400.0
2017-12-11 10:00:00,6.3,6.32,6.3,6.31,167500.0,6.3,6.32,6.3,6.31,167500.0
2017-12-11 10:05:00,6.3,6.31,6.29,6.3,297700.0,6.3,6.31,6.29,6.3,297700.0
2017-12-11 10:10:00,6.3,6.31,6.29,6.3,438800.0,6.3,6.31,6.29,6.3,438800.0
2017-12-11 10:15:00,6.3,6.3,6.28,6.29,1374550.0,6.3,6.3,6.28,6.29,1374550.0
2017-12-11 10:20:00,6.29,6.3,6.28,6.29,517850.0,6.29,6.3,6.28,6.29,517850.0
2017-12-11 10:25:00,6.29,6.29,6.27,6.27,157950.0,6.29,6.29,6.27,6.27,157950.0
2017-12-11 10:30:00,6.27,6.28,6.25,6.26,427850.0,6.27,6.28,6.25,6.26,427850.0
2017-12-11 10:35:00,6.26,6.31,6.26,6.3,415300.0,6.26,6.31,6.26,6.3,415300.0
2017-12-11 10:40:00,6.3,6.31,6.3,6.31,286250.0,6.3,6.31,6.3,6.31,286250.0
2017-12-11 10:45:00,6.32,6.32,6.3,6.3,383700.0,6.32,6.32,6.3,6.3,383700.0
2017-12-11 10:50:00,6.29,6.31,6.29,6.3,110350.0,6.29,6.31,6.29,6.3,110350.0
2017-12-11 10:55:00,6.31,6.31,6.3,6.31,167500.0,6.31,6.31,6.3,6.31,167500.0
2017-12-11 11:00:00,6.31,6.31,6.3,6.3,147550.0,6.31,6.31,6.3,6.3,147550.0
2017-12-11 11:05:00,6.3,6.3,6.29,6.29,177050.0,6.3,6.3,6.29,6.29,177050.0
2017-12-11 11:10:00,6.29,6.31,6.29,6.31,262700.0,6.29,6.31,6.29,6.31,262700.0
2017-12-11 11:15:00,6.3,6.31,6.3,6.31,396300.0,6.3,6.31,6.3,6.31,396300.0
2017-12-11 11:20:00,6.31,6.31,6.31,6.31,220000.0,6.31,6.31,6.31,6.31,220000.0
2017-12-11 11:25:00,6.31,6.31,6.31,6.31,227800.0,6.31,6.31,6.31,6.31,227800.0
2017-12-11 11:30:00,6.31,6.31,6.3,6.31,195000.0,6.31,6.31,6.3,6.31,195000.0
2017-12-11 11:35:00,6.31,6.31,6.3,6.31,111550.0,6.31,6.31,6.3,6.31,111550.0
2017-12-11 11:40:00,6.3,6.32,6.3,6.31,172700.0,6.3,6.32,6.3,6.31,172700.0
2017-12-11 11:45:00,6.31,6.31,6.29,6.29,85000.0,6.31,6.31,6.29,6.29,85000.0
2017-12-11 11:50:00,6.3,6.3,6.29,6.3,353800.0,6.3,6.3,6.29,6.3,353800.0
2017-12-11 11:55:00,6.3,6.3,6.29,6.29,364200.0,6.3,6.3,6.29,6.29,364200.0
2017-12-11 12:00:00,6.29,6.29,6.28,6.28,251600.0,6.29,6.29,6.28,6.28,251600.0
2017-12-11 12:05:00,6.28,6.29,6.28,6.28,187150.0,6.28,6.29,6.28,6.28,187150.0
2017-12-11 12:10:00,6.28,6.28,6.28,6.28,522200.0,6.28,6.28,6.28,6.28,522200.0
2017-12-11 12:15:00,6.28,6.28,6.27,6.27,130450.0,6.28,6.28,6.27,6.27,130450.0
2017-12-11 12:20:00,6.27,6.28,6.27,6.27,286350.0,6.27,6.28,6.27,6.27,286350.0
2017-12-11 12:25:00,6.27,6.27,6.27,6.27,40000.0,6.27,6.27,6.27,6.27,40000.0
2017-12-11 12:30:00,6.27,6.27,6.27,6.27,78550.0,6.27,6.27,6.27,6.27,78550.0
2017-12-11 12:35:00,6.27,6.28,6.27,6.28,222100.0,6.27,6.28,6.27,6.28,222100.0
2017-12-11 12:40:00,6.28,6.28,6.27,6.27,296000.0,6.28,6.28,6.27,6.27,296000.0
2017-12-11 12:45:00,6.27,6.28,6.26,6.26,256550.0,6.27,6.28,6.26,6.26,256550.0
2017-12-11 12:50:00,6.26,6.27,6.25,6.26,625100.0,6.26,6.27,6.25,6.26,625100.0
2017-12-11 12:55:00,6.27,6.27,6.26,6.27,186350.0,6.27,6.27,6.26,6.27,186350.0
2017-12-11 13:00:00,6.26,6.27,6.25,6.25,340450.0,6.26,6.27,6.25,6.25,340450.0
2017-12-11 13:05:00,6.26,6.26,6.25,6.25,419100.0,6.26,6.26,6.25,6.25,419100.0
2017-12-11 13:10:00,6.26,6.26,6.25,6.25,507900.0,6.26,6.26,6.25,6.25,507900.0
2017-12-11 13:15:00,6.25,6.25,6.25,6.25,150800.0,6.25,6.25,6.25,6.25,150800.0
2017-12-11 13:20:00,6.25,6.26,6.25,6.26,201350.0,6.25,6.26,6.25,6.26,201350.0
2017-12-11 13:25:00,6.25,6.26,6.25,6.25,186000.0,6.25,6.26,6.25,6.25,186000.0
2017-12-11 13:30:00,6.25,6.25,6.23,6.25,345650.0,6.25,6.25,6.23,6.25,345650.0
2017-12-11 13:35:00,6.24,6.24,6.24,6.24,159800.0,6.24,6.24,6.24,6.24,159800.0
2017-12-11 13:40:00,6.24,6.25,6.24,6.24,117500.0,6.24,6.25,6.24,6.24,117500.0
2017-12-11 13:45:00,6.24,6.25,6.23,6.24,201300.0,6.24,6.25,6.23,6.24,201300.0
2017-12-11 13:50:00,6.24,6.25,6.24,6.24,242250.0,6.24,6.25,6.24,6.24,242250.0
2017-12-11 13:55:00,6.24,6.24,6.24,6.24,100000.0,6.24,6.24,6.24,6.24,100000.0
2017-12-11 14:00:00,6.24,6.25,6.23,6.25,144700.0,6.24,6.25,6.23,6.25,144700.0
2017-12-11 14:05:00,6.24,6.25,6.24,6.25,249800.0,6.24,6.25,6.24,6.25,249800.0
2017-12-11 14:10:00,6.25,6.25,6.24,6.25,158750.0,6.25,6.25,6.24,6.25,158750.0
2017-12-11 14:15:00,6.24,6.26,6.24,6.26,170000.0,6.24,6.26,6.24,6.26,170000.0
2017-12-11 14:20:00,6.26,6.26,6.26,6.26,98450.0,6.26,6.26,6.26,6.26,98450.0
2017-12-11 14:25:00,6.26,6.26,6.26,6.26,101900.0,6.26,6.26,6.26,6.26,101900.0
2017-12-11 14:30:00,6.25,6.26,6.25,6.25,175700.0,6.25,6.26,6.25,6.25,175700.0
2017-12-11 14:35:00,6.25,6.26,6.25,6.26,286200.0,6.25,6.26,6.25,6.26,286200.0
2017-12-11 14:40:00,6.25,6.25,6.25,6.25,214400.0,6.25,6.25,6.25,6.25,214400.0
2017-12-11 14:45:00,6.25,6.25,6.25,6.25,73850.0,6.25,6.25,6.25,6.25,73850.0
2017-12-11 14:50:00,6.25,6.25,6.24,6.24,61500.0,6.25,6.25,6.24,6.24,61500.0
2017-12-11 14:55:00,6.25,6.25,6.25,6.25,175000.0,6.25,6.25,6.25,6.25,175000.0
2017-12-11 15:00:00,6.25,6.26,6.25,6.26,165600.0,6.25,6.26,6.25,6.26,165600.0
2017-12-11 15:05:00,6.26,6.26,6.25,6.26,187500.0,6.26,6.26,6.25,6.26,187500.0
2017-12-11 15:10:00,6.26,6.27,6.26,6.26,151250.0,6.26,6.27,6.26,6.26,151250.0
2017-12-11 15:15:00,6.26,6.26,6.26,6.26,184650.0,6.26,6.26,6.26,6.26,184650.0
2017-12-11 15:20:00,6.26,6.26,6.25,6.25,694450.0,6.26,6.26,6.25,6.25,694450.0
2017-12-11 15:25:00,6.25,6.25,6.25,6.25,216750.0,6.25,6.25,6.25,6.25,216750.0
2017-12-11 15:30:00,6.25,6.25,6.25,6.25,257350.0,6.25,6.25,6.25,6.25,257350.0
2017-12-11 15:35:00,6.25,6.26,6.25,6.26,672600.0,6.25,6.26,6.25,6.26,672600.0
2017-12-11 15:40:00,6.26,6.27,6.26,6.26,415200.0,6.26,6.27,6.26,6.26,415200.0
2017-12-11 15:45:00,6.26,6.27,6.26,6.27,274900.0,6.26,6.27,6.26,6.27,274900.0
2017-12-11 15:50:00,6.27,6.27,6.26,6.27,558000.0,6.27,6.27,6.26,6.27,558000.0
2017-12-11 15:55:00,6.27,6.27,6.26,6.27,1090200.0,6.27,6.27,6.26,6.27,1090200.0
2017-12-12 09:30:00,6.27,6.27,6.24,6.24,345250.0,6.27,6.27,6.24,6.24,345250.0
2017-12-12 09:35:00,6.24,6.27,6.24,6.27,222500.0,6.24,6.27,6.24,6.27,222500.0
2017-12-12 09:40:00,6.27,6.27,6.25,6.25,450350.0,6.27,6.27,6.25,6.25,450350.0
2017-12-12 09:45:00,6.26,6.26,6.25,6.25,380300.0,6.26,6.26,6.25,6.25,380300.0
2017-12-12 09:50:00,6.25,6.25,6.23,6.23,497550.0,6.25,6.25,6.23,6.23,497550.0
2017-12-12 09:55:00,6.23,6.24,6.23,6.24,146600.0,6.23,6.24,6.23,6.24,146600.0
2017-12-12 10:00:00,6.25,6.25,6.22,6.22,372750.0,6.25,6.25,6.22,6.22,372750.0
2017-12-12 10:05:00,6.23,6.24,6.23,6.24,350600.0,6.23,6.24,6.23,6.24,350600.0
2017-12-12 10:10:00,6.24,6.25,6.23,6.23,394250.0,6.24,6.25,6.23,6.23,394250.0
2017-12-12 10:15:00,6.24,6.25,6.24,6.25,132500.0,6.24,6.25,6.24,6.25,132500.0
2017-12-12 10:20:00,6.25,6.25,6.24,6.25,155000.0,6.25,6.25,6.24,6.25,155000.0
2017-12-12 10:25:00,6.25,6.25,6.23,6.24,201050.0,6.25,6.25,6.23,6.24,201050.0
2017-12-12 10:30:00,6.23,6.24,6.23,6.23,401950.0,6.23,6.24,6.23,6.23,401950.0
2017-12-12 10:35:00,6.23,6.24,6.23,6.24,165550.0,6.23,6.24,6.23,6.24,165550.0
2017-12-12 10:40:00,6.24,6.25,6.24,6.25,562400.0,6.24,6.25,6.24,6.25,562400.0
2017-12-12 10:45:00,6.24,6.26,6.24,6.26,799150.0,6.24,6.26,6.24,6.26,799150.0
2017-12-12 10:50:00,6.26,6.29,6.26,6.29,600800.0,6.26,6.29,6.26,6.29,600800.0
2017-12-12 10:55:00,6.29,6.29,6.27,6.28,321700.0,6.29,6.29,6.27,6.28,321700.0
2017-12-12 11:00:00,6.28,6.29,6.28,6.28,222500.0,6.28,6.29,6.28,6.28,222500.0
2017-12-12 11:05:00,6.29,6.29,6.27,6.28,220400.0,6.29,6.29,6.27,6.28,220400.0
2017-12-12 11:10:00,6.28,6.29,6.28,6.29,160000.0,6.28,6.29,6.28,6.29,160000.0
2017-12-12 11:15:00,6.29,6.3,6.29,6.3,373250.0,6.29,6.3,6.29,6.3,373250.0
2017-12-12 11:20:00,6.3,6.3,6.29,6.3,143250.0,6.3,6.3,6.29,6.3,143250.0
2017-12-12 11:25:00,6.29,6.3,6.29,6.29,130000.0,6.29,6.3,6.29,6.29,130000.0
2017-12-12 11:30:00,6.29,6.3,6.29,6.3,142600.0,6.29,6.3,6.29,6.3,142600.0
2017-12-12 11:35:00,6.3,6.31,6.29,6.29,554400.0,6.3,6.31,6.29,6.29,554400.0
2017-12-12 11:40:00,6.29,6.3,6.29,6.3,182100.0,6.29,6.3,6.29,6.3,182100.0
2017-12-12 11:45:00,6.3,6.31,6.3,6.3,55000.0,6.3,6.31,6.3,6.3,55000.0
2017-12-12 11:50:00,6.29,6.3,6.29,6.3,355000.0,6.29,6.3,6.29,6.3,355000.0
2017-12-12 11:55:00,6.3,6.32,6.3,6.32,156650.0,6.3,6.32,6.3,6.32,156650.0
2017-12-12 12:00:00,6.32,6.32,6.31,6.32,161250.0,6.32,6.32,6.31,6.32,161250.0
2017-12-12 12:05:00,6.32,6.33,6.31,6.33,412750.0,6.32,6.33,6.31,6.33,412750.0
2017-12-12 12:10:00,6.33,6.33,6.32,6.33,127250.0,6.33,6.33,6.32,6.33,127250.0
2017-12-12 12:15:00,6.33,6.34,6.32,6.33,65000.0,6.33,6.34,6.32,6.33,65000.0
2017-12-12 12:20:00,6.33,6.34,6.32,6.32,106400.0,6.33,6.34,6.32,6.32,106400.0
2017-12-12 12:25:00,6.32,6.32,6.31,6.31,230250.0,6.32,6.32,6.31,6.31,230250.0
2017-12-12 12:30:00,6.3,6.33,6.3,6.32,390700.0,6.3,6.33,6.3,6.32,390700.0
2017-12-12 12:35:00,6.32,6.33,6.32,6.32,225950.0,6.32,6.33,6.32,6.32,225950.0
2017-12-12 12:40:00,6.32,6.33,6.32,6.32,125400.0,6.32,6.33,6.32,6.32,125400.0
2017-12-12 12:45:00,6.32,6.33,6.32,6.32,159400.0,6.32,6.33,6.32,6.32,159400.0
2017-12-12 12:50:00,6.32,6.33,6.32,6.32,245000.0,6.32,6.33,6.32,6.32,245000.0
2017-12-12 12:55:00,6.33,6.33,6.31,6.31,275850.0,6.33,6.33,6.31,6.31,275850.0
2017-12-12 13:00:00,6.32,6.32,6.3,6.31,225000.0,6.32,6.32,6.3,6.31,225000.0
2017-12-12 13:05:00,6.31,6.32,6.31,6.32,80000.0,6.31,6.32,6.31,6.32,80000.0
2017-12-12 13:10:00,6.32,6.32,6.31,6.31,130000.0,6.32,6.32,6.31,6.31,130000.0
2017-12-12 13:15:00,6.31,6.32,6.31,6.32,153050.0,6.31,6.32,6.31,6.32,153050.0
2017-12-12 13:20:00,6.32,6.32,6.31,6.32,442150.0,6.32,6.32,6.31,6.32,442150.0
2017-12-12 13:25:00,6.32,6.32,6.31,6.31,190400.0,6.32,6.32,6.31,6.31,190400.0
2017-12-12 13:30:00,6.31,6.31,6.3,6.31,190000.0,6.31,6.31,6.3,6.31,190000.0
2017-12-12 13:35:00,6.31,6.31,6.31,6.31,120000.0,6.31,6.31,6.31,6.31,120000.0
2017-12-12 13:40:00,6.31,6.31,6.31,6.31,146700.0,6.31,6.31,6.31,6.31,146700.0
2017-12-12 13:45:00,6.31,6.31,6.3,6.3,157550.0,6.31,6.31,6.3,6.3,157550.0
2017-12-12 13:50:00,6.3,6.3,6.3,6.3,150000.0,6.3,6.3,6.3,6.3,150000.0
2017-12-12 13:55:00,6.3,6.31,6.3,6.31,100650.0,6.3,6.31,6.3,6.31,100650.0
2017-12-12 14:00:00,6.31,6.32,6.31,6.32,198500.0,6.31,6.32,6.31,6.32,198500.0
2017-12-12 14:05:00,6.32,6.32,6.32,6.32,103050.0,6.32,6.32,6.32,6.32,103050.0
2017-12-12 14:10:00,6.32,6.33,6.32,6.33,527900.0,6.32,6.33,6.32,6.33,527900.0
2017-12-12 14:15:00,6.33,6.33,6.32,6.33,211350.0,6.33,6.33,6.32,6.33,211350.0
2017-12-12 14:20:00,6.33,6.33,6.32,6.32,142050.0,6.33,6.33,6.32,6.32,142050.0
2017-12-12 14:25:00,6.32,6.33,6.32,6.32,149750.0,6.32,6.33,6.32,6.32,149750.0
2017-12-12 14:30:00,6.32,6.33,6.32,6.33,105000.0,6.32,6.33,6.32,6.33,105000.0
2017-12-12 14:35:00,6.33,6.33,6.32,6.32,47350.0,6.33,6.33,6.32,6.32,47350.0
2017-12-12 14:40:00,6.33,6.33,6.32,6.32,231700.0,6.33,6.33,6.32,6.32,231700.0
2017-12-12 14:45:00,6.32,6.32,6.32,6.32,118900.0,6.32,6.32,6.32,6.32,118900.0
2017-12-12 14:50:00,6.32,6.33,6.32,6.33,102000.0,6.32,6.33,6.32,6.33,102000.0
2017-12-12 14:55:00,6.33,6.33,6.32,6.33,452200.0,6.33,6.33,6.32,6.33,452200.0
2017-12-12 15:00:00,6.33,6.33,6.32,6.32,72500.0,6.33,6.33,6.32,6.32,72500.0
2017-12-12 15:05:00,6.32,6.32,6.32,6.32,45000.0,6.32,6.32,6.32,6.32,45000.0
2017-12-12 15:10:00,6.33,6.33,6.32,6.32,259900.0,6.33,6.33,6.32,6.32,259900.0
2017-12-12 15:15:00,6.32,6.33,6.32,6.33,244250.0,6.32,6.33,6.32,6.33,244250.0
2017-12-12 15:20:00,6.32,6.33,6.32,6.33,546150.0,6.32,6.33,6.32,6.33,546150.0
2017-12-12 15:25:00,6.33,6.35,6.33,6.35,515650.0,6.33,6.35,6.33,6.35,515650.0
2017-12-12 15:30:00,6.35,6.35,6.35,6.35,474650.0,6.35,6.35,6.35,6.35,474650.0
2017-12-12 15:35:00,6.36,6.36,6.35,6.35,287300.0,6.36,6.36,6.35,6.35,287300.0
2017-12-12 15:40:00,6.35,6.36,6.35,6.36,756350.0,6.35,6.36,6.35,6.36,756350.0
2017-12-12 15:45:00,6.36,6.36,6.35,6.36,777850.0,6.36,6.36,6.35,6.36,777850.0
2017-12-12 15:50:00,6.36,6.37,6.36,6.37,991650.0,6.36,6.37,6.36,6.37,991650.0
2017-12-12 15:55:00,6.36,6.37,6.36,6.37,2488150.0,6.36,6.37,6.36,6.37,2488150.0
2017-12-13 09:30:00,6.44,6.49,6.43,6.48,3148000.0,6.44,6.49,6.43,6.48,3148000.0
2017-12-13 09:35:00,6.49,6.49,6.46,6.46,1942150.0,6.49,6.49,6.46,6.46,1942150.0
2017-12-13 09:40:00,6.47,6.51,6.47,6.51,1748050.0,6.47,6.51,6.47,6.51,1748050.0
2017-12-13 09:45:00,6.5,6.5,6.46,6.47,1665750.0,6.5,6.5,6.46,6.47,1665750.0
2017-12-13 09:50:00,6.47,6.47,6.46,6.47,595250.0,6.47,6.47,6.46,6.47,595250.0
2017-12-13 09:55:00,6.47,6.48,6.47,6.48,385250.0,6.47,6.48,6.47,6.48,385250.0
2017-12-13 10:00:00,6.48,6.5,6.47,6.5,793450.0,6.48,6.5,6.47,6.5,793450.0
2017-12-13 10:05:00,6.5,6.51,6.47,6.47,1374150.0,6.5,6.51,6.47,6.47,1374150.0
2017-12-13 10:10:00,6.46,6.48,6.45,6.45,596850.0,6.46,6.48,6.45,6.45,596850.0
2017-12-13 10:15:00,6.45,6.46,6.44,6.45,685850.0,6.45,6.46,6.44,6.45,685850.0
2017-12-13 10:20:00,6.45,6.45,6.44,6.45,396050.0,6.45,6.45,6.44,6.45,396050.0
2017-12-13 10:25:00,6.45,6.46,6.44,6.45,535600.0,6.45,6.46,6.44,6.45,535600.0
2017-12-13 10:30:00,6.45,6.47,6.45,6.45,258250.0,6.45,6.47,6.45,6.45,258250.0
2017-12-13 10:35:00,6.45,6.46,6.45,6.45,362300.0,6.45,6.46,6.45,6.45,362300.0
2017-12-13 10:40:00,6.45,6.46,6.45,6.45,425700.0,6.45,6.46,6.45,6.45,425700.0
2017-12-13 10:45:00,6.45,6.46,6.43,6.44,511300.0,6.45,6.46,6.43,6.44,511300.0
2017-12-13 10:50:00,6.44,6.45,6.43,6.44,406350.0,6.44,6.45,6.43,6.44,406350.0
2017-12-13 10:55:00,6.45,6.45,6.44,6.44,145350.0,6.45,6.45,6.44,6.44,145350.0
2017-12-13 11:00:00,6.44,6.44,6.42,6.43,534700.0,6.44,6.44,6.42,6.43,534700.0
2017-12-13 11:05:00,6.43,6.43,6.41,6.41,887300.0,6.43,6.43,6.41,6.41,887300.0
2017-12-13 11:10:00,6.41,6.42,6.4,6.41,1129500.0,6.41,6.42,6.4,6.41,1129500.0
2017-12-13 11:15:00,6.41,6.42,6.41,6.41,426650.0,6.41,6.42,6.41,6.41,426650.0
2017-12-13 11:20:00,6.41,6.41,6.4,6.4,168700.0,6.41,6.41,6.4,6.4,168700.0
2017-12-13 11:25:00,6.4,6.41,6.4,6.41,818850.0,6.4,6.41,6.4,6.41,818850.0
2017-12-13 11:30:00,6.41,6.41,6.4,6.41,275300.0,6.41,6.41,6.4,6.41,275300.0
2017-12-13 11:35:00,6.41,6.41,6.39,6.39,708600.0,6.41,6.41,6.39,6.39,708600.0
2017-12-13 11:40:00,6.39,6.4,6.39,6.4,389900.0,6.39,6.4,6.39,6.4,389900.0
2017-12-13 11:45:00,6.4,6.41,6.4,6.41,120050.0,6.4,6.41,6.4,6.41,120050.0
2017-12-13 11:50:00,6.41,6.41,6.4,6.41,327550.0,6.41,6.41,6.4,6.41,327550.0
2017-12-13 11:55:00,6.41,6.42,6.41,6.42,508600.0,6.41,6.42,6.41,6.42,508600.0
2017-12-13 12:00:00,6.42,6.42,6.41,6.42,251500.0,6.42,6.42,6.41,6.42,251500.0
2017-12-13 12:05:00,6.41,6.41,6.41,6.41,65000.0,6.41,6.41,6.41,6.41,65000.0
2017-12-13 12:10:00,6.41,6.41,6.41,6.41,42600.0,6.41,6.41,6.41,6.41,42600.0
2017-12-13 12:15:00,6.4,6.4,6.39,6.39,154900.0,6.4,6.4,6.39,6.39,154900.0
2017-12-13 12:20:00,6.39,6.4,6.38,6.39,188100.0,6.39,6.4,6.38,6.39,188100.0
2017-12-13 12:25:00,6.39,6.39,6.38,6.38,278500.0,6.39,6.39,6.38,6.38,278500.0
2017-12-13 12:30:00,6.38,6.39,6.38,6.38,260000.0,6.38,6.39,6.38,6.38,260000.0
2017-12-13 12:35:00,6.38,6.39,6.37,6.37,302750.0,6.38,6.39,6.37,6.37,302750.0
2017-12-13 12:40:00,6.37,6.39,6.37,6.39,403150.0,6.37,6.39,6.37,6.39,403150.0
2017-12-13 12:45:00,6.38,6.39,6.38,6.38,131450.0,6.38,6.39,6.38,6.38,131450.0
2017-12-13 12:50:00,6.38,6.38,6.37,6.37,129050.0,6.38,6.38,6.37,6.37,129050.0
2017-12-13 12:55:00,6.38,6.38,6.37,6.38,98050.0,6.38,6.38,6.37,6.38,98050.0
2017-12-13 13:00:00,6.37,6.37,6.36,6.36,481200.0,6.37,6.37,6.36,6.36,481200.0
2017-12-13 13:05:00,6.36,6.37,6.35,6.36,417650.0,6.36,6.37,6.35,6.36,417650.0
2017-12-13 13:10:00,6.36,6.37,6.35,6.36,98550.0,6.36,6.37,6.35,6.36,98550.0
2017-12-13 13:15:00,6.36,6.37,6.36,6.37,158350.0,6.36,6.37,6.36,6.37,158350.0
2017-12-13 13:20:00,6.37,6.38,6.36,6.38,444100.0,6.37,6.38,6.36,6.38,444100.0
2017-12-13 13:25:00,6.38,6.39,6.38,6.39,124300.0,6.38,6.39,6.38,6.39,124300.0
2017-12-13 13:30:00,6.39,6.39,6.38,6.39,270000.0,6.39,6.39,6.38,6.39,270000.0
2017-12-13 13:35:00,6.39,6.39,6.38,6.38,159550.0,6.39,6.39,6.38,6.38,159550.0
2017-12-13 13:40:00,6.38,6.38,6.37,6.37,168250.0,6.38,6.38,6.37,6.37,168250.0
2017-12-13 13:45:00,6.38,6.38,6.37,6.38,235000.0,6.38,6.38,6.37,6.38,235000.0
2017-12-13 13:50:00,6.38,6.38,6.38,6.38,144850.0,6.38,6.38,6.38,6.38,144850.0
2017-12-13 13:55:00,6.38,6.39,6.38,6.39,263750.0,6.38,6.39,6.38,6.39,263750.0
2017-12-13 14:00:00,6.38,6.4,6.38,6.39,332950.0,6.38,6.4,6.38,6.39,332950.0
2017-12-13 14:05:00,6.39,6.4,6.38,6.4,369550.0,6.39,6.4,6.38,6.4,369550.0
2017-12-13 14:10:00,6.4,6.4,6.38,6.4,200750.0,6.4,6.4,6.38,6.4,200750.0
2017-12-13 14:15:00,6.4,6.4,6.39,6.39,70000.0,6.4,6.4,6.39,6.39,70000.0
2017-12-13 14:20:00,6.39,6.4,6.39,6.4,109200.0,6.39,6.4,6.39,6.4,109200.0
2017-12-13 14:25:00,6.4,6.41,6.4,6.41,520350.0,6.4,6.41,6.4,6.41,520350.0
2017-12-13 14:30:00,6.41,6.42,6.41,6.41,400500.0,6.41,6.42,6.41,6.41,400500.0
2017-12-13 14:35:00,6.41,6.42,6.41,6.42,161500.0,6.41,6.42,6.41,6.42,161500.0
2017-12-13 14:40:00,6.42,6.42,6.41,6.41,255450.0,6.42,6.42,6.41,6.41,255450.0
2017-12-13 14:45:00,6.41,6.41,6.4,6.4,80000.0,6.41,6.41,6.4,6.4,80000.0
2017-12-13 14:50:00,6.4,6.4,6.39,6.39,249550.0,6.4,6.4,6.39,6.39,249550.0
2017-12-13 14:55:00,6.4,6.41,6.39,6.41,274900.0,6.4,6.41,6.39,6.41,274900.0
2017-12-13 15:00:00,6.4,6.4,6.39,6.39,242750.0,6.4,6.4,6.39,6.39,242750.0
2017-12-13 15:05:00,6.39,6.4,6.39,6.4,347200.0,6.39,6.4,6.39,6.4,347200.0
2017-12-13 15:10:00,6.4,6.4,6.39,6.4,339500.0,6.4,6.4,6.39,6.4,339500.0
2017-12-13 15:15:00,6.4,6.4,6.39,6.4,301800.0,6.4,6.4,6.39,6.4,301800.0
2017-12-13 15:20:00,6.4,6.4,6.39,6.39,300900.0,6.4,6.4,6.39,6.39,300900.0
2017-12-13 15:25:00,6.39,6.4,6.39,6.39,723250.0,6.39,6.4,6.39,6.39,723250.0
2017-12-13 15:30:00,6.4,6.4,6.4,6.4,253550.0,6.4,6.4,6.4,6.4,253550.0
2017-12-13 15:35:00,6.4,6.41,6.4,6.41,531950.0,6.4,6.41,6.4,6.41,531950.0
2017-12-13 15:40:00,6.41,6.41,6.4,6.4,568800.0,6.41,6.41,6.4,6.4,568800.0
2017-12-13 15:45:00,6.4,6.4,6.4,6.4,565500.0,6.4,6.4,6.4,6.4,565500.0
2017-12-13 15:50:00,6.4,6.4,6.39,6.4,511300.0,6.4,6.4,6.39,6.4,511300.0
2017-12-13 15:55:00,6.4,6.4,6.39,6.4,986000.0,6.4,6.4,6.39,6.4,986000.0
2017-12-14 09:30:00,6.4,6.4,6.37,6.39,445700.0,6.4,6.4,6.37,6.39,445700.0
2017-12-14 09:35:00,6.39,6.43,6.38,6.41,935400.0,6.39,6.43,6.38,6.41,935400.0
2017-12-14 09:40:00,6.42,6.42,6.4,6.41,292000.0,6.42,6.42,6.4,6.41,292000.0
2017-12-14 09:45:00,6.41,6.41,6.41,6.41,22500.0,6.41,6.41,6.41,6.41,22500.0
2017-12-14 09:50:00,6.41,6.41,6.38,6.38,217800.0,6.41,6.41,6.38,6.38,217800.0
2017-12-14 09:55:00,6.38,6.39,6.36,6.38,1442400.0,6.38,6.39,6.36,6.38,1442400.0
2017-12-14 10:00:00,6.37,6.39,6.37,6.37,568900.0,6.37,6.39,6.37,6.37,568900.0
2017-12-14 10:05:00,6.37,6.37,6.35,6.36,445000.0,6.37,6.37,6.35,6.36,445000.0
2017-12-14 10:10:00,6.36,6.38,6.36,6.37,432800.0,6.36,6.38,6.36,6.37,432800.0
2017-12-14 10:15:00,6.37,6.38,6.35,6.36,1603200.0,6.37,6.38,6.35,6.36,1603200.0
2017-12-14 10:20:00,6.35,6.35,6.34,6.35,738400.0,6.35,6.35,6.34,6.35,738400.0
2017-12-14 10:25:00,6.34,6.36,6.34,6.35,318600.0,6.34,6.36,6.34,6.35,318600.0
2017-12-14 10:30:00,6.36,6.36,6.35,6.35,201200.0,6.36,6.36,6.35,6.35,201200.0
2017-12-14 10:35:00,6.36,6.36,6.35,6.36,75000.0,6.36,6.36,6.35,6.36,75000.0
2017-12-14 10:40:00,6.36,6.37,6.36,6.36,283950.0,6.36,6.37,6.36,6.36,283950.0
2017-12-14 10:45:00,6.36,6.39,6.36,6.38,1089500.0,6.36,6.39,6.36,6.38,1089500.0
2017-12-14 10:50:00,6.38,6.38,6.36,6.37,976550.0,6.38,6.38,6.36,6.37,976550.0
2017-12-14 10:55:00,6.36,6.36,6.35,6.35,230000.0,6.36,6.36,6.35,6.35,230000.0
2017-12-14 11:00:00,6.35,6.36,6.35,6.35,254650.0,6.35,6.36,6.35,6.35,254650.0
2017-12-14 11:05:00,6.35,6.35,6.34,6.35,516600.0,6.35,6.35,6.34,6.35,516600.0
2017-12-14 11:10:00,6.35,6.37,6.35,6.37,940650.0,6.35,6.37,6.35,6.37,940650.0
2017-12-14 11:15:00,6.37,6.37,6.34,6.35,323500.0,6.37,6.37,6.34,6.35,323500.0
2017-12-14 11:20:00,6.35,6.35,6.35,6.35,41550.0,6.35,6.35,6.35,6.35,41550.0
2017-12-14 11:25:00,6.36,6.37,6.36,6.36,176000.0,6.36,6.37,6.36,6.36,176000.0
2017-12-14 11:30:00,6.35,6.36,6.34,6.35,1216150.0,6.35,6.36,6.34,6.35,1216150.0
2017-12-14 11:35:00,6.35,6.35,6.34,6.35,348200.0,6.35,6.35,6.34,6.35,348200.0
2017-12-14 11:40:00,6.35,6.35,6.34,6.34,654050.0,6.35,6.35,6.34,6.34,654050.0
2017-12-14 11:45:00,6.34,6.35,6.34,6.35,280750.0,6.34,6.35,6.34,6.35,280750.0
2017-12-14 11:50:00,6.35,6.36,6.35,6.36,94800.0,6.35,6.36,6.35,6.36,94800.0
2017-12-14 11:55:00,6.36,6.36,6.35,6.35,97450.0,6.36,6.36,6.35,6.35,97450.0
2017-12-14 12:00:00,6.35,6.36,6.35,6.36,55000.0,6.35,6.36,6.35,6.36,55000.0
2017-12-14 12:05:00,6.36,6.36,6.35,6.35,48400.0,6.36,6.36,6.35,6.35,48400.0
2017-12-14 12:10:00,6.35,6.35,6.35,6.35,119950.0,6.35,6.35,6.35,6.35,119950.0
2017-12-14 12:15:00,6.35,6.36,6.35,6.35,85150.0,6.35,6.36,6.35,6.35,85150.0
2017-12-14 12:20:00,6.35,6.35,6.35,6.35,132550.0,6.35,6.35,6.35,6.35,132550.0
2017-12-14 12:25:00,6.35,6.36,6.35,6.36,15000.0,6.35,6.36,6.35,6.36,15000.0
2017-12-14 12:30:00,6.35,6.37,6.35,6.37,325000.0,6.35,6.37,6.35,6.37,325000.0
2017-12-14 12:35:00,6.36,6.37,6.36,6.37,93800.0,6.36,6.37,6.36,6.37,93800.0
2017-12-14 12:40:00,6.37,6.37,6.37,6.37,62500.0,6.37,6.37,6.37,6.37,62500.0
2017-12-14 12:45:00,6.37,6.37,6.37,6.37,155000.0,6.37,6.37,6.37,6.37,155000.0
2017-12-14 12:50:00,6.37,6.37,6.36,6.36,273000.0,6.37,6.37,6.36,6.36,273000.0
2017-12-14 12:55:00,6.36,6.36,6.35,6.35,65000.0,6.36,6.36,6.35,6.35,65000.0
2017-12-14 13:00:00,6.35,6.36,6.35,6.35,158500.0,6.35,6.36,6.35,6.35,158500.0
2017-12-14 13:05:00,6.36,6.36,6.34,6.35,90000.0,6.36,6.36,6.34,6.35,90000.0
2017-12-14 13:10:00,6.35,6.36,6.35,6.35,165000.0,6.35,6.36,6.35,6.35,165000.0
2017-12-14 13:15:00,6.35,6.36,6.35,6.35,169500.0,6.35,6.36,6.35,6.35,169500.0
2017-12-14 13:20:00,6.35,6.35,6.34,6.35,30000.0,6.35,6.35,6.34,6.35,30000.0
2017-12-14 13:25:00,6.35,6.35,6.34,6.35,214650.0,6.35,6.35,6.34,6.35,214650.0
2017-12-14 13:30:00,6.35,6.35,6.35,6.35,55000.0,6.35,6.35,6.35,6.35,55000.0
2017-12-14 13:35:00,6.35,6.35,6.35,6.35,128350.0,6.35,6.35,6.35,6.35,128350.0
2017-12-14 13:40:00,6.35,6.35,6.34,6.34,265350.0,6.35,6.35,6.34,6.34,265350.0
2017-12-14 13:45:00,6.34,6.35,6.34,6.35,198200.0,6.34,6.35,6.34,6.35,198200.0
2017-12-14 13:50:00,6.34,6.35,6.34,6.34,75200.0,6.34,6.35,6.34,6.34,75200.0
2017-12-14 13:55:00,6.34,6.35,6.34,6.35,341750.0,6.34,6.35,6.34,6.35,341750.0
2017-12-14 14:00:00,6.34,6.34,6.34,6.34,121150.0,6.34,6.34,6.34,6.34,121150.0
2017-12-14 14:05:00,6.34,6.35,6.34,6.34,90750.0,6.34,6.35,6.34,6.34,90750.0
2017-12-14 14:10:00,6.34,6.34,6.34,6.34,117500.0,6.34,6.34,6.34,6.34,117500.0
2017-12-14 14:15:00,6.34,6.34,6.33,6.34,169250.0,6.34,6.34,6.33,6.34,169250.0
2017-12-14 14:20:00,6.34,6.34,6.33,6.34,266500.0,6.34,6.34,6.33,6.34,266500.0
2017-12-14 14:25:00,6.34,6.34,6.31,6.32,784500.0,6.34,6.34,6.31,6.32,784500.0
2017-12-14 14:30:00,6.32,6.33,6.31,6.32,340000.0,6.32,6.33,6.31,6.32,340000.0
2017-12-14 14:35:00,6.31,6.32,6.31,6.31,73400.0,6.31,6.32,6.31,6.31,73400.0
2017-12-14 14:40:00,6.31,6.32,6.31,6.31,221700.0,6.31,6.32,6.31,6.31,221700.0
2017-12-14 14:45:00,6.31,6.32,6.31,6.32,248800.0,6.31,6.32,6.31,6.32,248800.0
2017-12-14 14:50:00,6.32,6.32,6.31,6.31,118300.0,6.32,6.32,6.31,6.31,118300.0
2017-12-14 14:55:00,6.31,6.32,6.31,6.31,412250.0,6.31,6.32,6.31,6.31,412250.0
2017-12-14 15:00:00,6.31,6.31,6.3,6.3,664850.0,6.31,6.31,6.3,6.3,664850.0
2017-12-14 15:05:00,6.3,6.3,6.3,6.3,188400.0,6.3,6.3,6.3,6.3,188400.0
2017-12-14 15:10:00,6.3,6.3,6.29,6.29,339050.0,6.3,6.3,6.29,6.29,339050.0
2017-12-14 15:15:00,6.29,6.29,6.29,6.29,312300.0,6.29,6.29,6.29,6.29,312300.0
2017-12-14 15:20:00,6.29,6.29,6.29,6.29,209300.0,6.29,6.29,6.29,6.29,209300.0
2017-12-14 15:25:00,6.29,6.3,6.29,6.29,194850.0,6.29,6.3,6.29,6.29,194850.0
2017-12-14 15:30:00,6.29,6.3,6.29,6.3,192300.0,6.29,6.3,6.29,6.3,192300.0
2017-12-14 15:35:00,6.3,6.3,6.3,6.3,137950.0,6.3,6.3,6.3,6.3,137950.0
2017-12-14 15:40:00,6.3,6.3,6.29,6.29,483450.0,6.3,6.3,6.29,6.29,483450.0
2017-12-14 15:45:00,6.28,6.29,6.28,6.29,676400.0,6.28,6.29,6.28,6.29,676400.0
2017-12-14 15:50:00,6.29,6.29,6.27,6.28,501100.0,6.29,6.29,6.27,6.28,501100.0
2017-12-14 15:55:00,6.28,6.29,6.28,6.28,873200.0,6.28,6.29,6.28,6.28,873200.0
2017-12-15 09:30:00,6.26,6.36,6.26,6.34,3075550.0,6.26,6.36,6.26,6.34,3075550.0
2017-12-15 09:35:00,6.34,6.36,6.32,6.33,569800.0,6.34,6.36,6.32,6.33,569800.0
2017-12-15 09:40:00,6.33,6.33,6.29,6.29,595200.0,6.33,6.33,6.29,6.29,595200.0
2017-12-15 09:45:00,6.29,6.32,6.29,6.31,761400.0,6.29,6.32,6.29,6.31,761400.0
2017-12-15 09:50:00,6.31,6.32,6.3,6.3,172550.0,6.31,6.32,6.3,6.3,172550.0
2017-12-15 09:55:00,6.3,6.31,6.28,6.3,445600.0,6.3,6.31,6.28,6.3,445600.0
2017-12-15 10:00:00,6.3,6.31,6.29,6.3,205250.0,6.3,6.31,6.29,6.3,205250.0
2017-12-15 10:05:00,6.31,6.31,6.29,6.3,459800.0,6.31,6.31,6.29,6.3,459800.0
2017-12-15 10:10:00,6.3,6.31,6.3,6.3,210350.0,6.3,6.31,6.3,6.3,210350.0
2017-12-15 10:15:00,6.29,6.32,6.29,6.32,1125000.0,6.29,6.32,6.29,6.32,1125000.0
2017-12-15 10:20:00,6.31,6.32,6.3,6.31,509950.0,6.31,6.32,6.3,6.31,509950.0
2017-12-15 10:25:00,6.31,6.31,6.3,6.31,158450.0,6.31,6.31,6.3,6.31,158450.0
2017-12-15 10:30:00,6.31,6.31,6.3,6.3,137100.0,6.31,6.31,6.3,6.3,137100.0
2017-12-15 10:35:00,6.3,6.31,6.29,6.29,345800.0,6.3,6.31,6.29,6.29,345800.0
2017-12-15 10:40:00,6.3,6.31,6.3,6.3,393500.0,6.3,6.31,6.3,6.3,393500.0
2017-12-15 10:45:00,6.31,6.31,6.3,6.3,309350.0,6.31,6.31,6.3,6.3,309350.0
2017-12-15 10:50:00,6.3,6.31,6.3,6.31,220000.0,6.3,6.31,6.3,6.31,220000.0
2017-12-15 10:55:00,6.31,6.31,6.3,6.31,175000.0,6.31,6.31,6.3,6.31,175000.0
2017-12-15 11:00:00,6.31,6.31,6.3,6.3,561900.0,6.31,6.31,6.3,6.3,561900.0
2017-12-15 11:05:00,6.3,6.3,6.29,6.29,920150.0,6.3,6.3,6.29,6.29,920150.0
2017-12-15 11:10:00,6.3,6.3,6.27,6.28,1139100.0,6.3,6.3,6.27,6.28,1139100.0
2017-12-15 11:15:00,6.28,6.3,6.28,6.29,377300.0,6.28,6.3,6.28,6.29,377300.0
2017-12-15 11:20:00,6.29,6.29,6.28,6.28,434700.0,6.29,6.29,6.28,6.28,434700.0
2017-12-15 11:25:00,6.28,6.3,6.28,6.3,235950.0,6.28,6.3,6.28,6.3,235950.0
2017-12-15 11:30:00,6.3,6.3,6.3,6.3,167750.0,6.3,6.3,6.3,6.3,167750.0
2017-12-15 11:35:00,6.3,6.3,6.29,6.29,170150.0,6.3,6.3,6.29,6.29,170150.0
2017-12-15 11:40:00,6.3,6.3,6.29,6.29,55000.0,6.3,6.3,6.29,6.29,55000.0
2017-12-15 11:45:00,6.29,6.3,6.29,6.29,165500.0,6.29,6.3,6.29,6.29,165500.0
2017-12-15 11:50:00,6.3,6.31,6.29,6.3,508300.0,6.3,6.31,6.29,6.3,508300.0
2017-12-15 11:55:00,6.31,6.31,6.3,6.31,228900.0,6.31,6.31,6.3,6.31,228900.0
2017-12-15 12:00:00,6.31,6.32,6.31,6.32,582650.0,6.31,6.32,6.31,6.32,582650.0
2017-12-15 12:05:00,6.32,6.32,6.3,6.31,1265350.0,6.32,6.32,6.3,6.31,1265350.0
2017-12-15 12:10:00,6.31,6.32,6.27,6.29,1451600.0,6.31,6.32,6.27,6.29,1451600.0
2017-12-15 12:15:00,6.28,6.29,6.28,6.28,122500.0,6.28,6.29,6.28,6.28,122500.0
2017-12-15 12:20:00,6.28,6.28,6.27,6.28,239050.0,6.28,6.28,6.27,6.28,239050.0
2017-12-15 12:25:00,6.28,6.3,6.28,6.3,432850.0,6.28,6.3,6.28,6.3,432850.0
2017-12-15 12:30:00,6.29,6.31,6.29,6.3,258000.0,6.29,6.31,6.29,6.3,258000.0
2017-12-15 12:35:00,6.3,6.3,6.29,6.3,190500.0,6.3,6.3,6.29,6.3,190500.0
2017-12-15 12:40:00,6.29,6.29,6.29,6.29,35000.0,6.29,6.29,6.29,6.29,35000.0
2017-12-15 12:45:00,6.29,6.29,6.27,6.27,153700.0,6.29,6.29,6.27,6.27,153700.0
2017-12-15 12:50:00,6.28,6.29,6.28,6.28,105200.0,6.28,6.29,6.28,6.28,105200.0
2017-12-15 12:55:00,6.28,6.28,6.27,6.28,301050.0,6.28,6.28,6.27,6.28,301050.0
2017-12-15 13:00:00,6.28,6.28,6.27,6.27,231200.0,6.28,6.28,6.27,6.27,231200.0
2017-12-15 13:05:00,6.27,6.27,6.27,6.27,92500.0,6.27,6.27,6.27,6.27,92500.0
2017-12-15 13:10:00,6.27,6.27,6.27,6.27,45000.0,6.27,6.27,6.27,6.27,45000.0
2017-12-15 13:15:00,6.27,6.28,6.27,6.27,290400.0,6.27,6.28,6.27,6.27,290400.0
2017-12-15 13:20:00,6.28,6.28,6.27,6.28,184950.0,6.28,6.28,6.27,6.28,184950.0
2017-12-15 13:25:00,6.27,6.28,6.27,6.27,70000.0,6.27,6.28,6.27,6.27,70000.0
2017-12-15 13:30:00,6.28,6.28,6.27,6.28,198900.0,6.28,6.28,6.27,6.28,198900.0
2017-12-15 13:35:00,6.27,6.28,6.27,6.28,265450.0,6.27,6.28,6.27,6.28,265450.0
2017-12-15 13:40:00,6.27,6.28,6.27,6.27,57800.0,6.27,6.28,6.27,6.27,57800.0
2017-12-15 13:45:00,6.27,6.28,6.27,6.27,120600.0,6.27,6.28,6.27,6.27,120600.0
2017-12-15 13:50:00,6.27,6.27,6.27,6.27,216050.0,6.27,6.27,6.27,6.27,216050.0
2017-12-15 13:55:00,6.27,6.27,6.26,6.26,429050.0,6.27,6.27,6.26,6.26,429050.0
2017-12-15 14:00:00,6.26,6.27,6.26,6.27,561350.0,6.26,6.27,6.26,6.27,561350.0
2017-12-15 14:05:00,6.27,6.28,6.27,6.27,110000.0,6.27,6.28,6.27,6.27,110000.0
2017-12-15 14:10:00,6.27,6.27,6.26,6.26,219500.0,6.27,6.27,6.26,6.26,219500.0
2017-12-15 14:15:00,6.27,6.27,6.27,6.27,75000.0,6.27,6.27,6.27,6.27,75000.0
2017-12-15 14:20:00,6.27,6.28,6.27,6.27,308250.0,6.27,6.28,6.27,6.27,308250.0
2017-12-15 14:25:00,6.27,6.27,6.26,6.26,314050.0,6.27,6.27,6.26,6.26,314050.0
2017-12-15 14:30:00,6.27,6.27,6.26,6.26,65700.0,6.27,6.27,6.26,6.26,65700.0
2017-12-15 14:35:00,6.26,6.27,6.26,6.27,153200.0,6.26,6.27,6.26,6.27,153200.0
2017-12-15 14:40:00,6.27,6.27,6.27,6.27,252250.0,6.27,6.27,6.27,6.27,252250.0
2017-12-15 14:45:00,6.27,6.27,6.27,6.27,332950.0,6.27,6.27,6.27,6.27,332950.0
2017-12-15 14:50:00,6.27,6.27,6.27,6.27,380200.0,6.27,6.27,6.27,6.27,380200.0
2017-12-15 14:55:00,6.27,6.27,6.27,6.27,656250.0,6.27,6.27,6.27,6.27,656250.0
2017-12-15 15:00:00,6.27,6.28,6.27,6.28,238300.0,6.27,6.28,6.27,6.28,238300.0
2017-12-15 15:05:00,6.27,6.28,6.27,6.27,380050.0,6.27,6.28,6.27,6.27,380050.0
2017-12-15 15:10:00,6.27,6.28,6.27,6.28,324250.0,6.27,6.28,6.27,6.28,324250.0
2017-12-15 15:15:00,6.27,6.28,6.27,6.28,361700.0,6.27,6.28,6.27,6.28,361700.0
2017-12-15 15:20:00,6.28,6.28,6.28,6.28,290000.0,6.28,6.28,6.28,6.28,290000.0
2017-12-15 15:25:00,6.28,6.28,6.27,6.27,347000.0,6.28,6.28,6.27,6.27,347000.0
2017-12-15 15:30:00,6.28,6.28,6.27,6.27,299950.0,6.28,6.28,6.27,6.27,299950.0
2017-12-15 15:35:00,6.27,6.27,6.26,6.26,592300.0,6.27,6.27,6.26,6.26,592300.0
2017-12-15 15:40:00,6.25,6.27,6.25,6.26,736050.0,6.25,6.27,6.25,6.26,736050.0
2017-12-15 15:45:00,6.26,6.26,6.25,6.26,614250.0,6.26,6.26,6.25,6.26,614250.0
2017-12-15 15:50:00,6.26,6.26,6.24,6.25,1103300.0,6.26,6.26,6.24,6.25,1103300.0
2017-12-15 15:55:00,6.25,6.25,6.24,6.25,3711900.0,6.25,6.25,6.24,6.25,3711900.0
2017-12-18 09:30:00,6.26,6.29,6.25,6.27,1034450.0,6.26,6.29,6.25,6.27,1034450.0
2017-12-18 09:35:00,6.28,6.32,6.27,6.27,929650.0,6.28,6.32,6.27,6.27,929650.0
2017-12-18 09:40:00,6.27,6.28,6.26,6.26,718300.0,6.27,6.28,6.26,6.26,718300.0
2017-12-18 09:45:00,6.26,6.27,6.25,6.26,350950.0,6.26,6.27,6.25,6.26,350950.0
2017-12-18 09:50:00,6.27,6.29,6.26,6.27,646600.0,6.27,6.29,6.26,6.27,646600.0
2017-12-18 09:55:00,6.27,6.29,6.27,6.28,247150.0,6.27,6.29,6.27,6.28,247150.0
2017-12-18 10:00:00,6.28,6.29,6.26,6.26,341400.0,6.28,6.29,6.26,6.26,341400.0
2017-12-18 10:05:00,6.26,6.27,6.25,6.26,852050.0,6.26,6.27,6.25,6.26,852050.0
2017-12-18 10:10:00,6.26,6.28,6.25,6.26,1022050.0,6.26,6.28,6.25,6.26,1022050.0
2017-12-18 10:15:00,6.26,6.26,6.24,6.24,300550.0,6.26,6.26,6.24,6.24,300550.0
2017-12-18 10:20:00,6.25,6.26,6.25,6.25,336500.0,6.25,6.26,6.25,6.25,336500.0
2017-12-18 10:25:00,6.25,6.26,6.25,6.26,128950.0,6.25,6.26,6.25,6.26,128950.0
2017-12-18 10:30:00,6.25,6.26,6.25,6.26,375950.0,6.25,6.26,6.25,6.26,375950.0
2017-12-18 10:35:00,6.26,6.27,6.25,6.26,571750.0,6.26,6.27,6.25,6.26,571750.0
2017-12-18 10:40:00,6.26,6.28,6.26,6.27,281450.0,6.26,6.28,6.26,6.27,281450.0
2017-12-18 10:45:00,6.27,6.27,6.26,6.27,304750.0,6.27,6.27,6.26,6.27,304750.0
2017-12-18 10:50:00,6.27,6.29,6.27,6.28,936950.0,6.27,6.29,6.27,6.28,936950.0
2017-12-18 10:55:00,6.28,6.29,6.28,6.28,341550.0,6.28,6.29,6.28,6.28,341550.0
2017-12-18 11:00:00,6.28,6.29,6.28,6.29,1070700.0,6.28,6.29,6.28,6.29,1070700.0
2017-12-18 11:05:00,6.29,6.3,6.28,6.29,928650.0,6.29,6.3,6.28,6.29,928650.0
2017-12-18 11:10:00,6.29,6.29,6.28,6.28,368000.0,6.29,6.29,6.28,6.28,368000.0
2017-12-18 11:15:00,6.28,6.29,6.28,6.28,131500.0,6.28,6.29,6.28,6.28,131500.0
2017-12-18 11:20:00,6.28,6.3,6.28,6.29,270750.0,6.28,6.3,6.28,6.29,270750.0
2017-12-18 11:25:00,6.29,6.3,6.28,6.29,220150.0,6.29,6.3,6.28,6.29,220150.0
2017-12-18 11:30:00,6.29,6.3,6.29,6.3,107500.0,6.29,6.3,6.29,6.3,107500.0
2017-12-18 11:35:00,6.29,6.31,6.29,6.3,908150.0,6.29,6.31,6.29,6.3,908150.0
2017-12-18 11:40:00,6.3,6.31,6.3,6.3,197050.0,6.3,6.31,6.3,6.3,197050.0
2017-12-18 11:45:00,6.31,6.31,6.29,6.3,200000.0,6.31,6.31,6.29,6.3,200000.0
2017-12-18 11:50:00,6.3,6.3,6.29,6.3,230750.0,6.3,6.3,6.29,6.3,230750.0
2017-12-18 11:55:00,6.3,6.3,6.29,6.29,424600.0,6.3,6.3,6.29,6.29,424600.0
2017-12-18 12:00:00,6.29,6.29,6.28,6.29,384500.0,6.29,6.29,6.28,6.29,384500.0
2017-12-18 12:05:00,6.29,6.29,6.28,6.28,536100.0,6.29,6.29,6.28,6.28,536100.0
2017-12-18 12:10:00,6.27,6.28,6.27,6.27,105000.0,6.27,6.28,6.27,6.27,105000.0
2017-12-18 12:15:00,6.27,6.27,6.27,6.27,225900.0,6.27,6.27,6.27,6.27,225900.0
2017-12-18 12:20:00,6.27,6.28,6.25,6.26,276950.0,6.27,6.28,6.25,6.26,276950.0
2017-12-18 12:25:00,6.25,6.26,6.25,6.26,234800.0,6.25,6.26,6.25,6.26,234800.0
2017-12-18 12:30:00,6.26,6.26,6.26,6.26,40000.0,6.26,6.26,6.26,6.26,40000.0
2017-12-18 12:35:00,6.26,6.26,6.26,6.26,165400.0,6.26,6.26,6.26,6.26,165400.0
2017-12-18 12:40:00,6.26,6.27,6.26,6.27,90000.0,6.26,6.27,6.26,6.27,90000.0
2017-12-18 12:45:00,6.27,6.27,6.26,6.26,140000.0,6.27,6.27,6.26,6.26,140000.0
2017-12-18 12:50:00,6.26,6.26,6.25,6.26,119500.0,6.26,6.26,6.25,6.26,119500.0
2017-12-18 12:55:00,6.26,6.26,6.25,6.26,177850.0,6.26,6.26,6.25,6.26,177850.0
2017-12-18 13:00:00,6.26,6.26,6.25,6.26,165000.0,6.26,6.26,6.25,6.26,165000.0
2017-12-18 13:05:00,6.26,6.27,6.26,6.26,102400.0,6.26,6.27,6.26,6.26,102400.0
2017-12-18 13:10:00,6.26,6.27,6.25,6.26,240050.0,6.26,6.27,6.25,6.26,240050.0
2017-12-18 13:15:00,6.26,6.27,6.26,6.26,413350.0,6.26,6.27,6.26,6.26,413350.0
2017-12-18 13:20:00,6.26,6.27,6.26,6.27,181250.0,6.26,6.27,6.26,6.27,181250.0
2017-12-18 13:25:00,6.26,6.27,6.26,6.27,386000.0,6.26,6.27,6.26,6.27,386000.0
2017-12-18 13:30:00,6.26,6.27,6.26,6.27,379000.0,6.26,6.27,6.26,6.27,379000.0
2017-12-18 13:35:00,6.27,6.27,6.26,6.27,436400.0,6.27,6.27,6.26,6.27,436400.0
2017-12-18 13:40:00,6.26,6.27,6.26,6.27,482650.0,6.26,6.27,6.26,6.27,482650.0
2017-12-18 13:45:00,6.27,6.28,6.27,6.27,369100.0,6.27,6.28,6.27,6.27,369100.0
2017-12-18 13:50:00,6.27,6.27,6.26,6.27,220000.0,6.27,6.27,6.26,6.27,220000.0
2017-12-18 13:55:00,6.27,6.27,6.27,6.27,155000.0,6.27,6.27,6.27,6.27,155000.0
2017-12-18 14:00:00,6.27,6.27,6.27,6.27,70000.0,6.27,6.27,6.27,6.27,70000.0
2017-12-18 14:05:00,6.27,6.28,6.27,6.28,126100.0,6.27,6.28,6.27,6.28,126100.0
2017-12-18 14:10:00,6.28,6.28,6.26,6.26,267400.0,6.28,6.28,6.26,6.26,267400.0
2017-12-18 14:15:00,6.26,6.27,6.26,6.27,200000.0,6.26,6.27,6.26,6.27,200000.0
2017-12-18 14:20:00,6.28,6.28,6.26,6.27,242950.0,6.28,6.28,6.26,6.27,242950.0
2017-12-18 14:25:00,6.27,6.27,6.26,6.27,175000.0,6.27,6.27,6.26,6.27,175000.0
2017-12-18 14:30:00,6.27,6.27,6.26,6.27,192550.0,6.27,6.27,6.26,6.27,192550.0
2017-12-18 14:35:00,6.27,6.27,6.27,6.27,85250.0,6.27,6.27,6.27,6.27,85250.0
2017-12-18 14:40:00,6.27,6.27,6.26,6.26,355200.0,6.27,6.27,6.26,6.26,355200.0
2017-12-18 14:45:00,6.26,6.26,6.25,6.26,757500.0,6.26,6.26,6.25,6.26,757500.0
2017-12-18 14:50:00,6.26,6.26,6.26,6.26,179000.0,6.26,6.26,6.26,6.26,179000.0
2017-12-18 14:55:00,6.26,6.27,6.26,6.26,315500.0,6.26,6.27,6.26,6.26,315500.0
2017-12-18 15:00:00,6.26,6.27,6.26,6.26,485200.0,6.26,6.27,6.26,6.26,485200.0
2017-12-18 15:05:00,6.26,6.27,6.26,6.26,193700.0,6.26,6.27,6.26,6.26,193700.0
2017-12-18 15:10:00,6.26,6.26,6.26,6.26,202850.0,6.26,6.26,6.26,6.26,202850.0
2017-12-18 15:15:00,6.26,6.27,6.25,6.27,374300.0,6.26,6.27,6.25,6.27,374300.0
2017-12-18 15:20:00,6.27,6.27,6.26,6.26,225000.0,6.27,6.27,6.26,6.26,225000.0
2017-12-18 15:25:00,6.26,6.27,6.26,6.26,301400.0,6.26,6.27,6.26,6.26,301400.0
2017-12-18 15:30:00,6.26,6.28,6.26,6.28,557800.0,6.26,6.28,6.26,6.28,557800.0
2017-12-18 15:35:00,6.28,6.28,6.27,6.28,585550.0,6.28,6.28,6.27,6.28,585550.0
2017-12-18 15:40:00,6.28,6.29,6.28,6.28,711050.0,6.28,6.29,6.28,6.28,711050.0
2017-12-18 15:45:00,6.28,6.28,6.27,6.27,1081450.0,6.28,6.28,6.27,6.27,1081450.0
2017-12-18 15:50:00,6.27,6.28,6.26,6.27,598400.0,6.27,6.28,6.26,6.27,598400.0
2017-12-18 15:55:00,6.28,6.28,6.26,6.27,1839600.0,6.28,6.28,6.26,6.27,1839600.0
2017-12-19 09:30:00,6.28,6.29,6.16,6.19,1603550.0,6.28,6.29,6.16,6.19,1603550.0
2017-12-19 09:35:00,6.19,6.21,6.17,6.21,977300.0,6.19,6.21,6.17,6.21,977300.0
2017-12-19 09:40:00,6.21,6.27,6.21,6.27,793100.0,6.21,6.27,6.21,6.27,793100.0
2017-12-19 09:45:00,6.27,6.28,6.24,6.24,758750.0,6.27,6.28,6.24,6.24,758750.0
2017-12-19 09:50:00,6.24,6.25,6.23,6.23,461200.0,6.24,6.25,6.23,6.23,461200.0
2017-12-19 09:55:00,6.23,6.25,6.22,6.25,345000.0,6.23,6.25,6.22,6.25,345000.0
2017-12-19 10:00:00,6.25,6.26,6.24,6.24,444600.0,6.25,6.26,6.24,6.24,444600.0
2017-12-19 10:05:00,6.25,6.27,6.25,6.26,418200.0,6.25,6.27,6.25,6.26,418200.0
2017-12-19 10:10:00,6.26,6.27,6.25,6.26,948850.0,6.26,6.27,6.25,6.26,948850.0
2017-12-19 10:15:00,6.26,6.26,6.25,6.25,694950.0,6.26,6.26,6.25,6.25,694950.0
2017-12-19 10:20:00,6.25,6.26,6.25,6.26,314400.0,6.25,6.26,6.25,6.26,314400.0
2017-12-19 10:25:00,6.26,6.27,6.25,6.25,210000.0,6.26,6.27,6.25,6.25,210000.0
2017-12-19 10:30:00,6.25,6.26,6.25,6.26,201200.0,6.25,6.26,6.25,6.26,201200.0
2017-12-19 10:35:00,6.26,6.27,6.26,6.26,365000.0,6.26,6.27,6.26,6.26,365000.0
2017-12-19 10:40:00,6.26,6.27,6.25,6.26,332600.0,6.26,6.27,6.25,6.26,332600.0
2017-12-19 10:45:00,6.26,6.27,6.26,6.27,346000.0,6.26,6.27,6.26,6.27,346000.0
2017-12-19 10:50:00,6.27,6.29,6.27,6.28,513200.0,6.27,6.29,6.27,6.28,513200.0
2017-12-19 10:55:00,6.28,6.3,6.28,6.3,816850.0,6.28,6.3,6.28,6.3,816850.0
2017-12-19 11:00:00,6.3,6.31,6.29,6.3,393550.0,6.3,6.31,6.29,6.3,393550.0
2017-12-19 11:05:00,6.3,6.3,6.29,6.29,210000.0,6.3,6.3,6.29,6.29,210000.0
2017-12-19 11:10:00,6.29,6.3,6.28,6.29,1318850.0,6.29,6.3,6.28,6.29,1318850.0
2017-12-19 11:15:00,6.29,6.29,6.28,6.28,349550.0,6.29,6.29,6.28,6.28,349550.0
2017-12-19 11:20:00,6.28,6.3,6.28,6.29,894250.0,6.28,6.3,6.28,6.29,894250.0
2017-12-19 11:25:00,6.29,6.29,6.28,6.28,225050.0,6.29,6.29,6.28,6.28,225050.0
2017-12-19 11:30:00,6.28,6.28,6.28,6.28,445500.0,6.28,6.28,6.28,6.28,445500.0
2017-12-19 11:35:00,6.28,6.28,6.27,6.27,216600.0,6.28,6.28,6.27,6.27,216600.0
2017-12-19 11:40:00,6.26,6.28,6.26,6.28,125150.0,6.26,6.28,6.26,6.28,125150.0
2017-12-19 11:45:00,6.28,6.28,6.27,6.28,263400.0,6.28,6.28,6.27,6.28,263400.0
2017-12-19 11:50:00,6.28,6.29,6.27,6.27,560300.0,6.28,6.29,6.27,6.27,560300.0
2017-12-19 11:55:00,6.27,6.29,6.27,6.27,187000.0,6.27,6.29,6.27,6.27,187000.0
2017-12-19 12:00:00,6.27,6.28,6.27,6.28,155000.0,6.27,6.28,6.27,6.28,155000.0
2017-12-19 12:05:00,6.27,6.28,6.27,6.28,62750.0,6.27,6.28,6.27,6.28,62750.0
2017-12-19 12:10:00,6.28,6.28,6.27,6.27,240000.0,6.28,6.28,6.27,6.27,240000.0
2017-12-19 12:15:00,6.27,6.28,6.27,6.28,80000.0,6.27,6.28,6.27,6.28,80000.0
2017-12-19 12:20:00,6.28,6.29,6.28,6.29,460250.0,6.28,6.29,6.28,6.29,460250.0
2017-12-19 12:25:00,6.29,6.29,6.28,6.28,376700.0,6.29,6.29,6.28,6.28,376700.0
2017-12-19 12:30:00,6.28,6.28,6.28,6.28,360000.0,6.28,6.28,6.28,6.28,360000.0
2017-12-19 12:35:00,6.28,6.28,6.28,6.28,479850.0,6.28,6.28,6.28,6.28,479850.0
2017-12-19 12:40:00,6.28,6.29,6.28,6.28,350700.0,6.28,6.29,6.28,6.28,350700.0
2017-12-19 12:45:00,6.29,6.3,6.28,6.3,687150.0,6.29,6.3,6.28,6.3,687150.0
2017-12-19 12:50:00,6.3,6.3,6.28,6.28,657000.0,6.3,6.3,6.28,6.28,657000.0
2017-12-19 12:55:00,6.28,6.28,6.28,6.28,178900.0,6.28,6.28,6.28,6.28,178900.0
2017-12-19 13:00:00,6.28,6.28,6.27,6.28,788800.0,6.28,6.28,6.27,6.28,788800.0
2017-12-19 13:05:00,6.28,6.29,6.28,6.29,170000.0,6.28,6.29,6.28,6.29,170000.0
2017-12-19 13:10:00,6.29,6.29,6.28,6.29,175000.0,6.29,6.29,6.28,6.29,175000.0
2017-12-19 13:15:00,6.28,6.28,6.28,6.28,195100.0,6.28,6.28,6.28,6.28,195100.0
2017-12-19 13:20:00,6.28,6.28,6.27,6.28,151450.0,6.28,6.28,6.27,6.28,151450.0
2017-12-19 13:25:00,6.28,6.28,6.28,6.28,152250.0,6.28,6.28,6.28,6.28,152250.0
2017-12-19 13:30:00,6.28,6.28,6.28,6.28,130000.0,6.28,6.28,6.28,6.28,130000.0
2017-12-19 13:35:00,6.28,6.28,6.27,6.27,170000.0,6.28,6.28,6.27,6.27,170000.0
2017-12-19 13:40:00,6.27,6.27,6.26,6.27,156700.0,6.27,6.27,6.26,6.27,156700.0
2017-12-19 13:45:00,6.26,6.27,6.26,6.27,46500.0,6.26,6.27,6.26,6.27,46500.0
2017-12-19 13:50:00,6.27,6.28,6.27,6.27,237950.0,6.27,6.28,6.27,6.27,237950.0
2017-12-19 13:55:00,6.27,6.28,6.27,6.28,126400.0,6.27,6.28,6.27,6.28,126400.0
2017-12-19 14:00:00,6.28,6.28,6.28,6.28,370750.0,6.28,6.28,6.28,6.28,370750.0
2017-12-19 14:05:00,6.28,6.28,6.28,6.28,114050.0,6.28,6.28,6.28,6.28,114050.0
2017-12-19 14:10:00,6.28,6.28,6.28,6.28,144000.0,6.28,6.28,6.28,6.28,144000.0
2017-12-19 14:15:00,6.28,6.28,6.27,6.28,144200.0,6.28,6.28,6.27,6.28,144200.0
2017-12-19 14:20:00,6.28,6.28,6.27,6.28,130000.0,6.28,6.28,6.27,6.28,130000.0
2017-12-19 14:25:00,6.28,6.28,6.26,6.27,599250.0,6.28,6.28,6.26,6.27,599250.0
2017-12-19 14:30:00,6.27,6.27,6.27,6.27,130000.0,6.27,6.27,6.27,6.27,130000.0
2017-12-19 14:35:00,6.27,6.28,6.27,6.28,138050.0,6.27,6.28,6.27,6.28,138050.0
2017-12-19 14:40:00,6.28,6.28,6.27,6.28,264100.0,6.28,6.28,6.27,6.28,264100.0
2017-12-19 14:45:00,6.28,6.28,6.28,6.28,135000.0,6.28,6.28,6.28,6.28,135000.0
2017-12-19 14:50:00,6.28,6.28,6.28,6.28,220100.0,6.28,6.28,6.28,6.28,220100.0
2017-12-19 14:55:00,6.28,6.28,6.28,6.28,143850.0,6.28,6.28,6.28,6.28,143850.0
2017-12-19 15:00:00,6.28,6.28,6.28,6.28,150000.0,6.28,6.28,6.28,6.28,150000.0
2017-12-19 15:05:00,6.28,6.28,6.27,6.27,375250.0,6.28,6.28,6.27,6.27,375250.0
2017-12-19 15:10:00,6.27,6.28,6.27,6.28,170000.0,6.27,6.28,6.27,6.28,170000.0
2017-12-19 15:15:00,6.28,6.28,6.28,6.28,255050.0,6.28,6.28,6.28,6.28,255050.0
2017-12-19 15:20:00,6.29,6.29,6.28,6.28,295000.0,6.29,6.29,6.28,6.28,295000.0
2017-12-19 15:25:00,6.28,6.28,6.27,6.28,424350.0,6.28,6.28,6.27,6.28,424350.0
2017-12-19 15:30:00,6.28,6.28,6.27,6.27,385000.0,6.28,6.28,6.27,6.27,385000.0
2017-12-19 15:35:00,6.27,6.28,6.27,6.27,172900.0,6.27,6.28,6.27,6.27,172900.0
2017-12-19 15:40:00,6.28,6.28,6.27,6.28,304100.0,6.28,6.28,6.27,6.28,304100.0
2017-12-19 15:45:00,6.28,6.28,6.27,6.28,398300.0,6.28,6.28,6.27,6.28,398300.0
2017-12-19 15:50:00,6.28,6.28,6.27,6.28,719800.0,6.28,6.28,6.27,6.28,719800.0
2017-12-19 15:55:00,6.27,6.27,6.26,6.26,1585400.0,6.27,6.27,6.26,6.26,1585400.0
2017-12-20 09:30:00,6.28,6.3,6.28,6.3,523250.0,6.28,6.3,6.28,6.3,523250.0
2017-12-20 09:35:00,6.31,6.31,6.27,6.27,405000.0,6.31,6.31,6.27,6.27,405000.0
2017-12-20 09:40:00,6.27,6.28,6.27,6.27,260500.0,6.27,6.28,6.27,6.27,260500.0
2017-12-20 09:45:00,6.29,6.29,6.26,6.27,265700.0,6.29,6.29,6.26,6.27,265700.0
2017-12-20 09:50:00,6.27,6.28,6.26,6.27,358900.0,6.27,6.28,6.26,6.27,358900.0
2017-12-20 09:55:00,6.27,6.28,6.27,6.28,350150.0,6.27,6.28,6.27,6.28,350150.0
2017-12-20 10:00:00,6.27,6.29,6.27,6.28,406700.0,6.27,6.29,6.27,6.28,406700.0
2017-12-20 10:05:00,6.28,6.3,6.28,6.28,655350.0,6.28,6.3,6.28,6.28,655350.0
2017-12-20 10:10:00,6.28,6.29,6.27,6.27,357500.0,6.28,6.29,6.27,6.27,357500.0
2017-12-20 10:15:00,6.27,6.29,6.27,6.29,175000.0,6.27,6.29,6.27,6.29,175000.0
2017-12-20 10:20:00,6.28,6.29,6.28,6.28,450500.0,6.28,6.29,6.28,6.28,450500.0
2017-12-20 10:25:00,6.28,6.29,6.28,6.29,162950.0,6.28,6.29,6.28,6.29,162950.0
2017-12-20 10:30:00,6.29,6.3,6.28,6.29,510350.0,6.29,6.3,6.28,6.29,510350.0
2017-12-20 10:35:00,6.29,6.29,6.27,6.28,340500.0,6.29,6.29,6.27,6.28,340500.0
2017-12-20 10:40:00,6.28,6.29,6.27,6.28,200000.0,6.28,6.29,6.27,6.28,200000.0
2017-12-20 10:45:00,6.28,6.29,6.28,6.28,909250.0,6.28,6.29,6.28,6.28,909250.0
2017-12-20 10:50:00,6.28,6.3,6.28,6.3,536800.0,6.28,6.3,6.28,6.3,536800.0
2017-12-20 10:55:00,6.3,6.3,6.29,6.3,182950.0,6.3,6.3,6.29,6.3,182950.0
2017-12-20 11:00:00,6.29,6.3,6.29,6.3,205000.0,6.29,6.3,6.29,6.3,205000.0
2017-12-20 11:05:00,6.3,6.31,6.3,6.3,197050.0,6.3,6.31,6.3,6.3,197050.0
2017-12-20 11:10:00,6.3,6.3,6.29,6.29,226250.0,6.3,6.3,6.29,6.29,226250.0
2017-12-20 11:15:00,6.29,6.29,6.29,6.29,55000.0,6.29,6.29,6.29,6.29,55000.0
2017-12-20 11:20:00,6.29,6.31,6.29,6.31,189650.0,6.29,6.31,6.29,6.31,189650.0
2017-12-20 11:25:00,6.3,6.32,6.3,6.3,1192800.0,6.3,6.32,6.3,6.3,1192800.0
2017-12-20 11:30:00,6.3,6.3,6.14,6.14,4642300.0,6.3,6.3,6.14,6.14,4642300.0
2017-12-20 11:35:00,6.14,6.23,6.12,6.13,3686450.0,6.14,6.23,6.12,6.13,3686450.0
2017-12-20 11:40:00,6.12,6.15,6.06,6.07,4910350.0,6.12,6.15,6.06,6.07,4910350.0
2017-12-20 11:45:00,6.07,6.13,6.07,6.13,1559950.0,6.07,6.13,6.07,6.13,1559950.0
2017-12-20 11:50:00,6.14,6.14,6.05,6.05,5187950.0,6.14,6.14,6.05,6.05,5187950.0
2017-12-20 11:55:00,6.06,6.11,6.06,6.08,2154450.0,6.06,6.11,6.06,6.08,2154450.0
2017-12-20 12:00:00,6.09,6.11,6.08,6.1,1244850.0,6.09,6.11,6.08,6.1,1244850.0
2017-12-20 12:05:00,6.11,6.11,6.09,6.1,1071000.0,6.11,6.11,6.09,6.1,1071000.0
2017-12-20 12:10:00,6.1,6.13,6.09,6.13,998850.0,6.1,6.13,6.09,6.13,998850.0
2017-12-20 12:15:00,6.13,6.13,6.09,6.1,1045950.0,6.13,6.13,6.09,6.1,1045950.0
2017-12-20 12:20:00,6.1,6.11,6.09,6.09,877800.0,6.1,6.11,6.09,6.09,877800.0
2017-12-20 12:25:00,6.09,6.1,6.08,6.1,723000.0,6.09,6.1,6.08,6.1,723000.0
2017-12-20 12:30:00,6.1,6.12,6.1,6.11,273700.0,6.1,6.12,6.1,6.11,273700.0
2017-12-20 12:35:00,6.11,6.13,6.11,6.12,695750.0,6.11,6.13,6.11,6.12,695750.0
2017-12-20 12:40:00,6.12,6.14,6.11,6.12,840550.0,6.12,6.14,6.11,6.12,840550.0
2017-12-20 12:45:00,6.12,6.12,6.11,6.12,890700.0,6.12,6.12,6.11,6.12,890700.0
2017-12-20 12:50:00,6.12,6.12,6.1,6.11,485100.0,6.12,6.12,6.1,6.11,485100.0
2017-12-20 12:55:00,6.11,6.11,6.1,6.11,248100.0,6.11,6.11,6.1,6.11,248100.0
2017-12-20 13:00:00,6.11,6.11,6.1,6.1,255150.0,6.11,6.11,6.1,6.1,255150.0
2017-12-20 13:05:00,6.1,6.1,6.08,6.09,1667100.0,6.1,6.1,6.08,6.09,1667100.0
2017-12-20 13:10:00,6.09,6.09,6.07,6.07,887300.0,6.09,6.09,6.07,6.07,887300.0
2017-12-20 13:15:00,6.07,6.08,6.06,6.08,1364800.0,6.07,6.08,6.06,6.08,1364800.0
2017-12-20 13:20:00,6.08,6.1,6.08,6.08,722850.0,6.08,6.1,6.08,6.08,722850.0
2017-12-20 13:25:00,6.08,6.08,6.07,6.08,537950.0,6.08,6.08,6.07,6.08,537950.0
2017-12-20 13:30:00,6.08,6.08,6.07,6.07,208250.0,6.08,6.08,6.07,6.07,208250.0
2017-12-20 13:35:00,6.08,6.09,6.08,6.08,267000.0,6.08,6.09,6.08,6.08,267000.0
2017-12-20 13:40:00,6.08,6.08,6.08,6.08,251200.0,6.08,6.08,6.08,6.08,251200.0
2017-12-20 13:45:00,6.08,6.09,6.07,6.08,166850.0,6.08,6.09,6.07,6.08,166850.0
2017-12-20 13:50:00,6.08,6.08,6.06,6.06,374400.0,6.08,6.08,6.06,6.06,374400.0
2017-12-20 13:55:00,6.06,6.06,6.06,6.06,653800.0,6.06,6.06,6.06,6.06,653800.0
2017-12-20 14:00:00,6.06,6.06,6.05,6.05,772200.0,6.06,6.06,6.05,6.05,772200.0
2017-12-20 14:05:00,6.05,6.05,6.03,6.03,1341300.0,6.05,6.05,6.03,6.03,1341300.0
2017-12-20 14:10:00,6.03,6.03,6.0,6.01,1661400.0,6.03,6.03,6.0,6.01,1661400.0
2017-12-20 14:15:00,6.0,6.02,5.99,6.0,3957650.0,6.0,6.02,5.99,6.0,3957650.0
2017-12-20 14:20:00,6.0,6.0,5.98,6.0,1140250.0,6.0,6.0,5.98,6.0,1140250.0
2017-12-20 14:25:00,5.99,6.01,5.98,6.01,1822600.0,5.99,6.01,5.98,6.01,1822600.0
2017-12-20 14:30:00,6.0,6.01,5.99,6.0,1546050.0,6.0,6.01,5.99,6.0,1546050.0
2017-12-20 14:35:00,6.0,6.01,5.99,5.99,1457000.0,6.0,6.01,5.99,5.99,1457000.0
2017-12-20 14:40:00,5.99,6.0,5.98,5.99,903750.0,5.99,6.0,5.98,5.99,903750.0
2017-12-20 14:45:00,5.99,5.99,5.97,5.98,669350.0,5.99,5.99,5.97,5.98,669350.0
2017-12-20 14:50:00,5.98,6.0,5.98,5.98,437300.0,5.98,6.0,5.98,5.98,437300.0
2017-12-20 14:55:00,5.98,6.0,5.98,5.99,630850.0,5.98,6.0,5.98,5.99,630850.0
2017-12-20 15:00:00,5.99,6.0,5.99,5.99,761850.0,5.99,6.0,5.99,5.99,761850.0
2017-12-20 15:05:00,5.99,5.99,5.98,5.98,380800.0,5.99,5.99,5.98,5.98,380800.0
2017-12-20 15:10:00,5.98,5.98,5.97,5.98,744850.0,5.98,5.98,5.97,5.98,744850.0
2017-12-20 15:15:00,5.98,5.98,5.97,5.98,886600.0,5.98,5.98,5.97,5.98,886600.0
2017-12-20 15:20:00,5.98,6.0,5.98,5.99,555050.0,5.98,6.0,5.98,5.99,555050.0
2017-12-20 15:25:00,6.0,6.0,5.99,5.99,518900.0,6.0,6.0,5.99,5.99,518900.0
2017-12-20 15:30:00,5.99,6.0,5.99,6.0,1343700.0,5.99,6.0,5.99,6.0,1343700.0
2017-12-20 15:35:00,6.0,6.0,6.0,6.0,1372300.0,6.0,6.0,6.0,6.0,1372300.0
2017-12-20 15:40:00,6.0,6.0,5.99,5.99,1132150.0,6.0,6.0,5.99,5.99,1132150.0
2017-12-20 15:45:00,5.99,5.99,5.98,5.98,1660100.0,5.99,5.99,5.98,5.98,1660100.0
2017-12-20 15:50:00,5.98,5.98,5.96,5.97,2233200.0,5.98,5.98,5.96,5.97,2233200.0
2017-12-20 15:55:00,5.97,5.98,5.97,5.97,2800150.0,5.97,5.98,5.97,5.97,2800150.0
2017-12-21 09:30:00,5.98,6.0,5.91,5.92,2388350.0,5.98,6.0,5.91,5.92,2388350.0
2017-12-21 09:35:00,5.92,5.93,5.84,5.88,3705900.0,5.92,5.93,5.84,5.88,3705900.0
2017-12-21 09:40:00,5.86,5.89,5.84,5.87,2905700.0,5.86,5.89,5.84,5.87,2905700.0
2017-12-21 09:45:00,5.87,5.89,5.87,5.88,1855850.0,5.87,5.89,5.87,5.88,1855850.0
2017-12-21 09:50:00,5.88,5.89,5.83,5.84,2314150.0,5.88,5.89,5.83,5.84,2314150.0
2017-12-21 09:55:00,5.83,5.87,5.83,5.87,3012550.0,5.83,5.87,5.83,5.87,3012550.0
2017-12-21 10:00:00,5.87,5.87,5.84,5.85,1768650.0,5.87,5.87,5.84,5.85,1768650.0
2017-12-21 10:05:00,5.85,5.86,5.84,5.85,891900.0,5.85,5.86,5.84,5.85,891900.0
2017-12-21 10:10:00,5.85,5.86,5.84,5.85,869600.0,5.85,5.86,5.84,5.85,869600.0
2017-12-21 10:15:00,5.86,5.87,5.84,5.85,923950.0,5.86,5.87,5.84,5.85,923950.0
2017-12-21 10:20:00,5.84,5.86,5.84,5.85,1449650.0,5.84,5.86,5.84,5.85,1449650.0
2017-12-21 10:25:00,5.85,5.88,5.84,5.87,1414900.0,5.85,5.88,5.84,5.87,1414900.0
2017-12-21 10:30:00,5.87,5.88,5.86,5.87,802950.0,5.87,5.88,5.86,5.87,802950.0
2017-12-21 10:35:00,5.88,5.88,5.86,5.87,824300.0,5.88,5.88,5.86,5.87,824300.0
2017-12-21 10:40:00,5.87,5.87,5.86,5.87,758150.0,5.87,5.87,5.86,5.87,758150.0
2017-12-21 10:45:00,5.87,5.87,5.86,5.86,1201700.0,5.87,5.87,5.86,5.86,1201700.0
2017-12-21 10:50:00,5.87,5.87,5.85,5.86,971300.0,5.87,5.87,5.85,5.86,971300.0
2017-12-21 10:55:00,5.86,5.86,5.85,5.86,640200.0,5.86,5.86,5.85,5.86,640200.0
2017-12-21 11:00:00,5.86,5.87,5.86,5.86,1127850.0,5.86,5.87,5.86,5.86,1127850.0
2017-12-21 11:05:00,5.86,5.86,5.85,5.85,552000.0,5.86,5.86,5.85,5.85,552000.0
2017-12-21 11:10:00,5.85,5.86,5.85,5.85,278350.0,5.85,5.86,5.85,5.85,278350.0
2017-12-21 11:15:00,5.85,5.86,5.85,5.85,1109200.0,5.85,5.86,5.85,5.85,1109200.0
2017-12-21 11:20:00,5.85,5.85,5.84,5.85,465250.0,5.85,5.85,5.84,5.85,465250.0
2017-12-21 11:25:00,5.85,5.86,5.84,5.85,360250.0,5.85,5.86,5.84,5.85,360250.0
2017-12-21 11:30:00,5.85,5.86,5.85,5.85,602150.0,5.85,5.86,5.85,5.85,602150.0
2017-12-21 11:35:00,5.85,5.87,5.85,5.87,965900.0,5.85,5.87,5.85,5.87,965900.0
2017-12-21 11:40:00,5.87,5.87,5.85,5.86,663450.0,5.87,5.87,5.85,5.86,663450.0
2017-12-21 11:45:00,5.86,5.86,5.85,5.86,442050.0,5.86,5.86,5.85,5.86,442050.0
2017-12-21 11:50:00,5.86,5.86,5.85,5.86,598200.0,5.86,5.86,5.85,5.86,598200.0
2017-12-21 11:55:00,5.86,5.86,5.85,5.86,709550.0,5.86,5.86,5.85,5.86,709550.0
2017-12-21 12:00:00,5.86,5.86,5.85,5.86,400200.0,5.86,5.86,5.85,5.86,400200.0
2017-12-21 12:05:00,5.86,5.86,5.85,5.86,314250.0,5.86,5.86,5.85,5.86,314250.0
2017-12-21 12:10:00,5.86,5.86,5.85,5.85,371950.0,5.86,5.86,5.85,5.85,371950.0
2017-12-21 12:15:00,5.85,5.85,5.84,5.84,544700.0,5.85,5.85,5.84,5.84,544700.0
2017-12-21 12:20:00,5.85,5.85,5.84,5.85,540000.0,5.85,5.85,5.84,5.85,540000.0
2017-12-21 12:25:00,5.85,5.85,5.84,5.85,349200.0,5.85,5.85,5.84,5.85,349200.0
2017-12-21 12:30:00,5.85,5.86,5.85,5.85,276400.0,5.85,5.86,5.85,5.85,276400.0
2017-12-21 12:35:00,5.85,5.85,5.85,5.85,290450.0,5.85,5.85,5.85,5.85,290450.0
2017-12-21 12:40:00,5.85,5.85,5.85,5.85,229350.0,5.85,5.85,5.85,5.85,229350.0
2017-12-21 12:45:00,5.85,5.86,5.85,5.86,160000.0,5.85,5.86,5.85,5.86,160000.0
2017-12-21 12:50:00,5.86,5.86,5.85,5.86,466800.0,5.86,5.86,5.85,5.86,466800.0
2017-12-21 12:55:00,5.86,5.87,5.86,5.86,620150.0,5.86,5.87,5.86,5.86,620150.0
2017-12-21 13:00:00,5.87,5.87,5.86,5.86,579600.0,5.87,5.87,5.86,5.86,579600.0
2017-12-21 13:05:00,5.86,5.86,5.85,5.86,553100.0,5.86,5.86,5.85,5.86,553100.0
2017-12-21 13:10:00,5.87,5.87,5.86,5.86,289750.0,5.87,5.87,5.86,5.86,289750.0
2017-12-21 13:15:00,5.86,5.86,5.85,5.86,544300.0,5.86,5.86,5.85,5.86,544300.0
2017-12-21 13:20:00,5.86,5.86,5.86,5.86,254500.0,5.86,5.86,5.86,5.86,254500.0
2017-12-21 13:25:00,5.86,5.86,5.86,5.86,266000.0,5.86,5.86,5.86,5.86,266000.0
2017-12-21 13:30:00,5.86,5.86,5.85,5.85,303850.0,5.86,5.86,5.85,5.85,303850.0
2017-12-21 13:35:00,5.85,5.86,5.85,5.85,200850.0,5.85,5.86,5.85,5.85,200850.0
2017-12-21 13:40:00,5.85,5.85,5.85,5.85,606900.0,5.85,5.85,5.85,5.85,606900.0
2017-12-21 13:45:00,5.85,5.85,5.85,5.85,166500.0,5.85,5.85,5.85,5.85,166500.0
2017-12-21 13:50:00,5.85,5.85,5.85,5.85,264950.0,5.85,5.85,5.85,5.85,264950.0
2017-12-21 13:55:00,5.85,5.85,5.85,5.85,200150.0,5.85,5.85,5.85,5.85,200150.0
2017-12-21 14:00:00,5.85,5.86,5.85,5.85,352250.0,5.85,5.86,5.85,5.85,352250.0
2017-12-21 14:05:00,5.86,5.86,5.85,5.85,263850.0,5.86,5.86,5.85,5.85,263850.0
2017-12-21 14:10:00,5.85,5.86,5.85,5.85,468950.0,5.85,5.86,5.85,5.85,468950.0
2017-12-21 14:15:00,5.85,5.85,5.85,5.85,192650.0,5.85,5.85,5.85,5.85,192650.0
2017-12-21 14:20:00,5.85,5.86,5.85,5.86,140000.0,5.85,5.86,5.85,5.86,140000.0
2017-12-21 14:25:00,5.85,5.86,5.85,5.85,519000.0,5.85,5.86,5.85,5.85,519000.0
2017-12-21 14:30:00,5.85,5.86,5.85,5.85,778250.0,5.85,5.86,5.85,5.85,778250.0
2017-12-21 14:35:00,5.85,5.86,5.85,5.85,656200.0,5.85,5.86,5.85,5.85,656200.0
2017-12-21 14:40:00,5.85,5.86,5.85,5.86,581100.0,5.85,5.86,5.85,5.86,581100.0
2017-12-21 14:45:00,5.86,5.86,5.86,5.86,205000.0,5.86,5.86,5.86,5.86,205000.0
2017-12-21 14:50:00,5.86,5.86,5.86,5.86,1033250.0,5.86,5.86,5.86,5.86,1033250.0
2017-12-21 14:55:00,5.86,5.86,5.86,5.86,435150.0,5.86,5.86,5.86,5.86,435150.0
2017-12-21 15:00:00,5.86,5.86,5.85,5.86,669050.0,5.86,5.86,5.85,5.86,669050.0
2017-12-21 15:05:00,5.86,5.86,5.85,5.86,547200.0,5.86,5.86,5.85,5.86,547200.0
2017-12-21 15:10:00,5.85,5.86,5.85,5.85,87500.0,5.85,5.86,5.85,5.85,87500.0
2017-12-21 15:15:00,5.85,5.86,5.85,5.86,398900.0,5.85,5.86,5.85,5.86,398900.0
2017-12-21 15:20:00,5.86,5.86,5.85,5.85,591050.0,5.86,5.86,5.85,5.85,591050.0
2017-12-21 15:25:00,5.86,5.86,5.85,5.86,287500.0,5.86,5.86,5.85,5.86,287500.0
2017-12-21 15:30:00,5.85,5.86,5.85,5.85,655350.0,5.85,5.86,5.85,5.85,655350.0
2017-12-21 15:35:00,5.85,5.86,5.85,5.85,667700.0,5.85,5.86,5.85,5.85,667700.0
2017-12-21 15:40:00,5.85,5.85,5.85,5.85,789200.0,5.85,5.85,5.85,5.85,789200.0
2017-12-21 15:45:00,5.85,5.85,5.84,5.84,1174750.0,5.85,5.85,5.84,5.84,1174750.0
2017-12-21 15:50:00,5.84,5.85,5.84,5.84,1241250.0,5.84,5.85,5.84,5.84,1241250.0
2017-12-21 15:55:00,5.84,5.85,5.83,5.85,2755300.0,5.84,5.85,5.83,5.85,2755300.0
2017-12-22 09:30:00,5.84,5.88,5.84,5.88,3468600.0,5.84,5.88,5.84,5.88,3468600.0
2017-12-22 09:35:00,5.88,5.89,5.84,5.85,1930550.0,5.88,5.89,5.84,5.85,1930550.0
2017-12-22 09:40:00,5.85,5.86,5.84,5.85,691950.0,5.85,5.86,5.84,5.85,691950.0
2017-12-22 09:45:00,5.85,5.86,5.85,5.86,1013450.0,5.85,5.86,5.85,5.86,1013450.0
2017-12-22 09:50:00,5.86,5.86,5.84,5.86,1127650.0,5.86,5.86,5.84,5.86,1127650.0
2017-12-22 09:55:00,5.86,5.86,5.85,5.86,470350.0,5.86,5.86,5.85,5.86,470350.0
2017-12-22 10:00:00,5.86,5.86,5.85,5.86,717750.0,5.86,5.86,5.85,5.86,717750.0
2017-12-22 10:05:00,5.86,5.86,5.85,5.86,661600.0,5.86,5.86,5.85,5.86,661600.0
2017-12-22 10:10:00,5.86,5.87,5.86,5.86,250750.0,5.86,5.87,5.86,5.86,250750.0
2017-12-22 10:15:00,5.86,5.87,5.86,5.87,614450.0,5.86,5.87,5.86,5.87,614450.0
2017-12-22 10:20:00,5.87,5.87,5.86,5.86,615400.0,5.87,5.87,5.86,5.86,615400.0
2017-12-22 10:25:00,5.86,5.86,5.84,5.84,1741550.0,5.86,5.86,5.84,5.84,1741550.0
2017-12-22 10:30:00,5.84,5.85,5.83,5.85,400150.0,5.84,5.85,5.83,5.85,400150.0
2017-12-22 10:35:00,5.84,5.85,5.84,5.84,324550.0,5.84,5.85,5.84,5.84,324550.0
2017-12-22 10:40:00,5.84,5.84,5.81,5.81,592600.0,5.84,5.84,5.81,5.81,592600.0
2017-12-22 10:45:00,5.81,5.82,5.81,5.82,790550.0,5.81,5.82,5.81,5.82,790550.0
2017-12-22 10:50:00,5.82,5.83,5.82,5.83,284050.0,5.82,5.83,5.82,5.83,284050.0
2017-12-22 10:55:00,5.83,5.83,5.82,5.83,185050.0,5.83,5.83,5.82,5.83,185050.0
2017-12-22 11:00:00,5.83,5.83,5.81,5.82,1042950.0,5.83,5.83,5.81,5.82,1042950.0
2017-12-22 11:05:00,5.82,5.82,5.81,5.82,439700.0,5.82,5.82,5.81,5.82,439700.0
2017-12-22 11:10:00,5.82,5.82,5.81,5.82,502750.0,5.82,5.82,5.81,5.82,502750.0
2017-12-22 11:15:00,5.82,5.83,5.82,5.82,259600.0,5.82,5.83,5.82,5.82,259600.0
2017-12-22 11:20:00,5.83,5.83,5.82,5.83,92500.0,5.83,5.83,5.82,5.83,92500.0
2017-12-22 11:25:00,5.83,5.83,5.82,5.82,1195900.0,5.83,5.83,5.82,5.82,1195900.0
2017-12-22 11:30:00,5.83,5.83,5.83,5.83,198500.0,5.83,5.83,5.83,5.83,198500.0
2017-12-22 11:35:00,5.84,5.84,5.83,5.83,164100.0,5.84,5.84,5.83,5.83,164100.0
2017-12-22 11:40:00,5.83,5.84,5.83,5.83,193250.0,5.83,5.84,5.83,5.83,193250.0
2017-12-22 11:45:00,5.84,5.84,5.84,5.84,10000.0,5.84,5.84,5.84,5.84,10000.0
2017-12-22 11:50:00,5.83,5.85,5.83,5.84,287550.0,5.83,5.85,5.83,5.84,287550.0
2017-12-22 11:55:00,5.84,5.85,5.83,5.85,162400.0,5.84,5.85,5.83,5.85,162400.0
2017-12-22 12:00:00,5.84,5.85,5.84,5.84,150250.0,5.84,5.85,5.84,5.84,150250.0
2017-12-22 12:05:00,5.84,5.84,5.84,5.84,56000.0,5.84,5.84,5.84,5.84,56000.0
2017-12-22 12:10:00,5.84,5.84,5.84,5.84,230900.0,5.84,5.84,5.84,5.84,230900.0
2017-12-22 12:15:00,5.84,5.84,5.83,5.83,114300.0,5.84,5.84,5.83,5.83,114300.0
2017-12-22 12:20:00,5.83,5.84,5.83,5.83,90000.0,5.83,5.84,5.83,5.83,90000.0
2017-12-22 12:25:00,5.83,5.84,5.83,5.83,143900.0,5.83,5.84,5.83,5.83,143900.0
2017-12-22 12:30:00,5.83,5.84,5.83,5.84,3467550.0,5.83,5.84,5.83,5.84,3467550.0
2017-12-22 12:35:00,5.84,5.84,5.84,5.84,343150.0,5.84,5.84,5.84,5.84,343150.0
2017-12-22 12:40:00,5.84,5.84,5.83,5.84,556600.0,5.84,5.84,5.83,5.84,556600.0
2017-12-22 12:45:00,5.84,5.89,5.84,5.87,1900550.0,5.84,5.89,5.84,5.87,1900550.0
2017-12-22 12:50:00,5.88,5.88,5.86,5.87,423400.0,5.88,5.88,5.86,5.87,423400.0
2017-12-22 12:55:00,5.87,5.87,5.86,5.87,168000.0,5.87,5.87,5.86,5.87,168000.0
2017-12-22 13:00:00,5.87,5.87,5.86,5.86,240450.0,5.87,5.87,5.86,5.86,240450.0
2017-12-22 13:05:00,5.87,5.87,5.86,5.86,697250.0,5.87,5.87,5.86,5.86,697250.0
2017-12-22 13:10:00,5.87,5.87,5.86,5.87,164000.0,5.87,5.87,5.86,5.87,164000.0
2017-12-22 13:15:00,5.87,5.88,5.87,5.88,376850.0,5.87,5.88,5.87,5.88,376850.0
2017-12-22 13:20:00,5.88,5.89,5.88,5.88,348050.0,5.88,5.89,5.88,5.88,348050.0
2017-12-22 13:25:00,5.88,5.89,5.88,5.88,210550.0,5.88,5.89,5.88,5.88,210550.0
2017-12-22 13:30:00,5.88,5.89,5.88,5.88,210800.0,5.88,5.89,5.88,5.88,210800.0
2017-12-22 13:35:00,5.88,5.89,5.88,5.89,272500.0,5.88,5.89,5.88,5.89,272500.0
2017-12-22 13:40:00,5.88,5.89,5.88,5.89,712900.0,5.88,5.89,5.88,5.89,712900.0
2017-12-22 13:45:00,5.89,5.91,5.89,5.89,1912550.0,5.89,5.91,5.89,5.89,1912550.0
2017-12-22 13:50:00,5.89,5.9,5.89,5.9,181150.0,5.89,5.9,5.89,5.9,181150.0
2017-12-22 13:55:00,5.9,5.91,5.9,5.9,274250.0,5.9,5.91,5.9,5.9,274250.0
2017-12-22 14:00:00,5.9,5.9,5.89,5.89,308250.0,5.9,5.9,5.89,5.89,308250.0
2017-12-22 14:05:00,5.9,5.9,5.89,5.9,582150.0,5.9,5.9,5.89,5.9,582150.0
2017-12-22 14:10:00,5.91,5.91,5.9,5.91,340000.0,5.91,5.91,5.9,5.91,340000.0
2017-12-22 14:15:00,5.91,5.92,5.91,5.92,692600.0,5.91,5.92,5.91,5.92,692600.0
2017-12-22 14:20:00,5.92,5.92,5.91,5.91,240500.0,5.92,5.92,5.91,5.91,240500.0
2017-12-22 14:25:00,5.91,5.91,5.91,5.91,312500.0,5.91,5.91,5.91,5.91,312500.0
2017-12-22 14:30:00,5.91,5.91,5.9,5.9,533000.0,5.91,5.91,5.9,5.9,533000.0
2017-12-22 14:35:00,5.9,5.9,5.9,5.9,225000.0,5.9,5.9,5.9,5.9,225000.0
2017-12-22 14:40:00,5.9,5.91,5.9,5.9,212500.0,5.9,5.91,5.9,5.9,212500.0
2017-12-22 14:45:00,5.9,5.91,5.89,5.89,231400.0,5.9,5.91,5.89,5.89,231400.0
2017-12-22 14:50:00,5.89,5.9,5.89,5.9,165000.0,5.89,5.9,5.89,5.9,165000.0
2017-12-22 14:55:00,5.9,5.9,5.89,5.89,271550.0,5.9,5.9,5.89,5.89,271550.0
2017-12-22 15:00:00,5.89,5.89,5.88,5.89,242250.0,5.89,5.89,5.88,5.89,242250.0
2017-12-22 15:05:00,5.89,5.9,5.89,5.9,1302500.0,5.89,5.9,5.89,5.9,1302500.0
2017-12-22 15:10:00,5.9,5.9,5.89,5.9,288600.0,5.9,5.9,5.89,5.9,288600.0
2017-12-22 15:15:00,5.9,5.9,5.89,5.9,295100.0,5.9,5.9,5.89,5.9,295100.0
2017-12-22 15:20:00,5.9,5.9,5.89,5.9,339800.0,5.9,5.9,5.89,5.9,339800.0
2017-12-22 15:25:00,5.89,5.9,5.89,5.9,156000.0,5.89,5.9,5.89,5.9,156000.0
2017-12-22 15:30:00,5.9,5.9,5.9,5.9,594300.0,5.9,5.9,5.9,5.9,594300.0
2017-12-22 15:35:00,5.9,5.9,5.9,5.9,1435650.0,5.9,5.9,5.9,5.9,1435650.0
2017-12-22 15:40:00,5.9,5.9,5.89,5.9,572900.0,5.9,5.9,5.89,5.9,572900.0
2017-12-22 15:45:00,5.89,5.9,5.89,5.9,770400.0,5.89,5.9,5.89,5.9,770400.0
2017-12-22 15:50:00,5.9,5.9,5.89,5.9,730000.0,5.9,5.9,5.89,5.9,730000.0
2017-12-22 15:55:00,5.9,5.91,5.89,5.9,2786500.0,5.9,5.91,5.89,5.9,2786500.0
2017-12-26 09:30:00,5.91,5.95,5.91,5.92,2413250.0,5.91,5.95,5.91,5.92,2413250.0
2017-12-26 09:35:00,5.93,5.94,5.92,5.93,386650.0,5.93,5.94,5.92,5.93,386650.0
2017-12-26 09:40:00,5.93,5.95,5.93,5.94,380700.0,5.93,5.95,5.93,5.94,380700.0
2017-12-26 09:45:00,5.94,5.94,5.93,5.94,156250.0,5.94,5.94,5.93,5.94,156250.0
2017-12-26 09:50:00,5.94,5.94,5.92,5.92,327650.0,5.94,5.94,5.92,5.92,327650.0
2017-12-26 09:55:00,5.92,5.93,5.92,5.92,199450.0,5.92,5.93,5.92,5.92,199450.0
2017-12-26 10:00:00,5.92,5.92,5.91,5.91,72400.0,5.92,5.92,5.91,5.91,72400.0
2017-12-26 10:05:00,5.91,5.92,5.91,5.91,108550.0,5.91,5.92,5.91,5.91,108550.0
2017-12-26 10:10:00,5.91,5.91,5.9,5.91,326350.0,5.91,5.91,5.9,5.91,326350.0
2017-12-26 10:15:00,5.91,5.92,5.9,5.9,178450.0,5.91,5.92,5.9,5.9,178450.0
2017-12-26 10:20:00,5.9,5.91,5.9,5.91,359400.0,5.9,5.91,5.9,5.91,359400.0
2017-12-26 10:25:00,5.9,5.91,5.89,5.89,1805000.0,5.9,5.91,5.89,5.89,1805000.0
2017-12-26 10:30:00,5.9,5.91,5.89,5.9,227150.0,5.9,5.91,5.89,5.9,227150.0
2017-12-26 10:35:00,5.91,5.91,5.9,5.9,438950.0,5.91,5.91,5.9,5.9,438950.0
2017-12-26 10:40:00,5.9,5.91,5.9,5.91,469050.0,5.9,5.91,5.9,5.91,469050.0
2017-12-26 10:45:00,5.9,5.9,5.89,5.89,301100.0,5.9,5.9,5.89,5.89,301100.0
2017-12-26 10:50:00,5.89,5.9,5.89,5.89,235350.0,5.89,5.9,5.89,5.89,235350.0
2017-12-26 10:55:00,5.89,5.89,5.88,5.88,400100.0,5.89,5.89,5.88,5.88,400100.0
2017-12-26 11:00:00,5.88,5.88,5.88,5.88,247350.0,5.88,5.88,5.88,5.88,247350.0
2017-12-26 11:05:00,5.88,5.88,5.87,5.88,161350.0,5.88,5.88,5.87,5.88,161350.0
2017-12-26 11:10:00,5.87,5.88,5.87,5.88,55000.0,5.87,5.88,5.87,5.88,55000.0
2017-12-26 11:15:00,5.88,5.89,5.88,5.88,123900.0,5.88,5.89,5.88,5.88,123900.0
2017-12-26 11:20:00,5.88,5.89,5.87,5.87,274450.0,5.88,5.89,5.87,5.87,274450.0
2017-12-26 11:25:00,5.87,5.87,5.86,5.87,126350.0,5.87,5.87,5.86,5.87,126350.0
2017-12-26 11:30:00,5.87,5.88,5.87,5.87,115050.0,5.87,5.88,5.87,5.87,115050.0
2017-12-26 11:35:00,5.87,5.87,5.87,5.87,75000.0,5.87,5.87,5.87,5.87,75000.0
2017-12-26 11:40:00,5.87,5.87,5.86,5.86,284500.0,5.87,5.87,5.86,5.86,284500.0
2017-12-26 11:45:00,5.86,5.87,5.86,5.86,285050.0,5.86,5.87,5.86,5.86,285050.0
2017-12-26 11:50:00,5.86,5.88,5.86,5.88,509500.0,5.86,5.88,5.86,5.88,509500.0
2017-12-26 11:55:00,5.87,5.88,5.87,5.88,263450.0,5.87,5.88,5.87,5.88,263450.0
2017-12-26 12:00:00,5.88,5.89,5.88,5.89,231750.0,5.88,5.89,5.88,5.89,231750.0
2017-12-26 12:05:00,5.88,5.89,5.88,5.88,214000.0,5.88,5.89,5.88,5.88,214000.0
2017-12-26 12:10:00,5.88,5.89,5.88,5.88,40000.0,5.88,5.89,5.88,5.88,40000.0
2017-12-26 12:15:00,5.88,5.89,5.88,5.88,374250.0,5.88,5.89,5.88,5.88,374250.0
2017-12-26 12:20:00,5.88,5.88,5.87,5.88,66250.0,5.88,5.88,5.87,5.88,66250.0
2017-12-26 12:25:00,5.88,5.88,5.88,5.88,28300.0,5.88,5.88,5.88,5.88,28300.0
2017-12-26 12:30:00,5.88,5.88,5.88,5.88,135100.0,5.88,5.88,5.88,5.88,135100.0
2017-12-26 12:35:00,5.88,5.89,5.88,5.88,210350.0,5.88,5.89,5.88,5.88,210350.0
2017-12-26 12:40:00,5.88,5.88,5.88,5.88,214000.0,5.88,5.88,5.88,5.88,214000.0
2017-12-26 12:45:00,5.88,5.89,5.88,5.89,80000.0,5.88,5.89,5.88,5.89,80000.0
2017-12-26 12:50:00,5.88,5.88,5.88,5.88,56900.0,5.88,5.88,5.88,5.88,56900.0
2017-12-26 12:55:00,5.88,5.89,5.88,5.88,187100.0,5.88,5.89,5.88,5.88,187100.0
2017-12-26 13:00:00,5.88,5.89,5.88,5.89,62500.0,5.88,5.89,5.88,5.89,62500.0
2017-12-26 13:05:00,5.89,5.89,5.88,5.88,93800.0,5.89,5.89,5.88,5.88,93800.0
2017-12-26 13:10:00,5.88,5.89,5.88,5.88,15000.0,5.88,5.89,5.88,5.88,15000.0
2017-12-26 13:15:00,5.89,5.89,5.89,5.89,10000.0,5.89,5.89,5.89,5.89,10000.0
2017-12-26 13:20:00,5.89,5.89,5.89,5.89,119000.0,5.89,5.89,5.89,5.89,119000.0
2017-12-26 13:25:00,5.89,5.89,5.88,5.88,70000.0,5.89,5.89,5.88,5.88,70000.0
2017-12-26 13:30:00,5.88,5.89,5.88,5.88,130000.0,5.88,5.89,5.88,5.88,130000.0
2017-12-26 13:35:00,5.88,5.89,5.88,5.88,140000.0,5.88,5.89,5.88,5.88,140000.0
2017-12-26 13:40:00,5.88,5.88,5.88,5.88,205050.0,5.88,5.88,5.88,5.88,205050.0
2017-12-26 13:45:00,5.88,5.89,5.88,5.88,150000.0,5.88,5.89,5.88,5.88,150000.0
2017-12-26 13:50:00,5.88,5.88,5.88,5.88,55000.0,5.88,5.88,5.88,5.88,55000.0
2017-12-26 13:55:00,5.88,5.88,5.88,5.88,40000.0,5.88,5.88,5.88,5.88,40000.0
2017-12-26 14:00:00,5.88,5.88,5.88,5.88,48350.0,5.88,5.88,5.88,5.88,48350.0
2017-12-26 14:05:00,5.88,5.88,5.88,5.88,166500.0,5.88,5.88,5.88,5.88,166500.0
2017-12-26 14:10:00,5.88,5.88,5.88,5.88,32500.0,5.88,5.88,5.88,5.88,32500.0
2017-12-26 14:15:00,5.88,5.88,5.88,5.88,165000.0,5.88,5.88,5.88,5.88,165000.0
2017-12-26 14:20:00,5.88,5.88,5.88,5.88,58350.0,5.88,5.88,5.88,5.88,58350.0
2017-12-26 14:25:00,5.88,5.89,5.88,5.88,127000.0,5.88,5.89,5.88,5.88,127000.0
2017-12-26 14:30:00,5.89,5.89,5.88,5.89,30700.0,5.89,5.89,5.88,5.89,30700.0
2017-12-26 14:35:00,5.88,5.89,5.88,5.88,126350.0,5.88,5.89,5.88,5.88,126350.0
2017-12-26 14:40:00,5.89,5.89,5.89,5.89,312650.0,5.89,5.89,5.89,5.89,312650.0
2017-12-26 14:45:00,5.89,5.9,5.89,5.89,470650.0,5.89,5.9,5.89,5.89,470650.0
2017-12-26 14:50:00,5.9,5.9,5.89,5.9,288200.0,5.9,5.9,5.89,5.9,288200.0
2017-12-26 14:55:00,5.9,5.91,5.9,5.9,91250.0,5.9,5.91,5.9,5.9,91250.0
2017-12-26 15:00:00,5.9,5.91,5.9,5.9,60000.0,5.9,5.91,5.9,5.9,60000.0
2017-12-26 15:05:00,5.91,5.92,5.91,5.91,331550.0,5.91,5.92,5.91,5.91,331550.0
2017-12-26 15:10:00,5.91,5.92,5.91,5.91,140000.0,5.91,5.92,5.91,5.91,140000.0
2017-12-26 15:15:00,5.91,5.91,5.91,5.91,116800.0,5.91,5.91,5.91,5.91,116800.0
2017-12-26 15:20:00,5.91,5.91,5.91,5.91,258500.0,5.91,5.91,5.91,5.91,258500.0
2017-12-26 15:25:00,5.91,5.91,5.91,5.91,225850.0,5.91,5.91,5.91,5.91,225850.0
2017-12-26 15:30:00,5.91,5.91,5.91,5.91,128550.0,5.91,5.91,5.91,5.91,128550.0
2017-12-26 15:35:00,5.91,5.91,5.91,5.91,291450.0,5.91,5.91,5.91,5.91,291450.0
2017-12-26 15:40:00,5.91,5.91,5.9,5.91,380500.0,5.91,5.91,5.9,5.91,380500.0
2017-12-26 15:45:00,5.91,5.91,5.91,5.91,711250.0,5.91,5.91,5.91,5.91,711250.0
2017-12-26 15:50:00,5.91,5.91,5.91,5.91,682600.0,5.91,5.91,5.91,5.91,682600.0
2017-12-26 15:55:00,5.91,5.91,5.91,5.91,1413900.0,5.91,5.91,5.91,5.91,1413900.0
2017-12-27 09:30:00,5.92,5.97,5.9,5.95,1389650.0,5.92,5.97,5.9,5.95,1389650.0
2017-12-27 09:35:00,5.95,5.96,5.94,5.95,366750.0,5.95,5.96,5.94,5.95,366750.0
2017-12-27 09:40:00,5.95,5.96,5.94,5.95,473550.0,5.95,5.96,5.94,5.95,473550.0
2017-12-27 09:45:00,5.94,5.95,5.93,5.95,537450.0,5.94,5.95,5.93,5.95,537450.0
2017-12-27 09:50:00,5.95,5.96,5.94,5.96,190000.0,5.95,5.96,5.94,5.96,190000.0
2017-12-27 09:55:00,5.96,5.96,5.95,5.95,291200.0,5.96,5.96,5.95,5.95,291200.0
2017-12-27 10:00:00,5.95,5.96,5.95,5.96,386500.0,5.95,5.96,5.95,5.96,386500.0
2017-12-27 10:05:00,5.96,5.96,5.96,5.96,167500.0,5.96,5.96,5.96,5.96,167500.0
2017-12-27 10:10:00,5.96,5.96,5.95,5.96,146650.0,5.96,5.96,5.95,5.96,146650.0
2017-12-27 10:15:00,5.96,5.96,5.95,5.96,186900.0,5.96,5.96,5.95,5.96,186900.0
2017-12-27 10:20:00,5.95,5.95,5.94,5.94,157550.0,5.95,5.95,5.94,5.94,157550.0
2017-12-27 10:25:00,5.94,5.95,5.94,5.94,186250.0,5.94,5.95,5.94,5.94,186250.0
2017-12-27 10:30:00,5.94,5.94,5.94,5.94,68350.0,5.94,5.94,5.94,5.94,68350.0
2017-12-27 10:35:00,5.94,5.95,5.94,5.94,152250.0,5.94,5.95,5.94,5.94,152250.0
2017-12-27 10:40:00,5.94,5.95,5.94,5.95,255000.0,5.94,5.95,5.94,5.95,255000.0
2017-12-27 10:45:00,5.95,5.95,5.93,5.94,190000.0,5.95,5.95,5.93,5.94,190000.0
2017-12-27 10:50:00,5.94,5.94,5.92,5.92,389200.0,5.94,5.94,5.92,5.92,389200.0
2017-12-27 10:55:00,5.93,5.93,5.91,5.91,756850.0,5.93,5.93,5.91,5.91,756850.0
2017-12-27 11:00:00,5.91,5.92,5.91,5.91,394750.0,5.91,5.92,5.91,5.91,394750.0
2017-12-27 11:05:00,5.92,5.92,5.91,5.91,311550.0,5.92,5.92,5.91,5.91,311550.0
2017-12-27 11:10:00,5.91,5.91,5.9,5.91,493000.0,5.91,5.91,5.9,5.91,493000.0
2017-12-27 11:15:00,5.91,5.92,5.9,5.91,606550.0,5.91,5.92,5.9,5.91,606550.0
2017-12-27 11:20:00,5.91,5.92,5.91,5.91,258050.0,5.91,5.92,5.91,5.91,258050.0
2017-12-27 11:25:00,5.92,5.92,5.91,5.92,254100.0,5.92,5.92,5.91,5.92,254100.0
2017-12-27 11:30:00,5.92,5.93,5.91,5.92,383000.0,5.92,5.93,5.91,5.92,383000.0
2017-12-27 11:35:00,5.92,5.92,5.92,5.92,155150.0,5.92,5.92,5.92,5.92,155150.0
2017-12-27 11:40:00,5.92,5.93,5.92,5.92,315500.0,5.92,5.93,5.92,5.92,315500.0
2017-12-27 11:45:00,5.92,5.93,5.91,5.92,293350.0,5.92,5.93,5.91,5.92,293350.0
2017-12-27 11:50:00,5.92,5.92,5.92,5.92,379300.0,5.92,5.92,5.92,5.92,379300.0
2017-12-27 11:55:00,5.92,5.93,5.92,5.92,206650.0,5.92,5.93,5.92,5.92,206650.0
2017-12-27 12:00:00,5.92,5.93,5.92,5.92,344900.0,5.92,5.93,5.92,5.92,344900.0
2017-12-27 12:05:00,5.92,5.93,5.92,5.92,200400.0,5.92,5.93,5.92,5.92,200400.0
2017-12-27 12:10:00,5.92,5.92,5.92,5.92,234500.0,5.92,5.92,5.92,5.92,234500.0
2017-12-27 12:15:00,5.92,5.92,5.92,5.92,175350.0,5.92,5.92,5.92,5.92,175350.0
2017-12-27 12:20:00,5.92,5.92,5.91,5.92,213150.0,5.92,5.92,5.91,5.92,213150.0
2017-12-27 12:25:00,5.92,5.92,5.91,5.91,211550.0,5.92,5.92,5.91,5.91,211550.0
2017-12-27 12:30:00,5.91,5.92,5.91,5.91,77500.0,5.91,5.92,5.91,5.91,77500.0
2017-12-27 12:35:00,5.91,5.92,5.91,5.91,445300.0,5.91,5.92,5.91,5.91,445300.0
2017-12-27 12:40:00,5.91,5.91,5.9,5.91,290600.0,5.91,5.91,5.9,5.91,290600.0
2017-12-27 12:45:00,5.9,5.91,5.9,5.91,233050.0,5.9,5.91,5.9,5.91,233050.0
2017-12-27 12:50:00,5.91,5.91,5.9,5.9,133150.0,5.91,5.91,5.9,5.9,133150.0
2017-12-27 12:55:00,5.91,5.91,5.91,5.91,336800.0,5.91,5.91,5.91,5.91,336800.0
2017-12-27 13:00:00,5.92,5.92,5.91,5.91,129950.0,5.92,5.92,5.91,5.91,129950.0
2017-12-27 13:05:00,5.91,5.92,5.91,5.91,245350.0,5.91,5.92,5.91,5.91,245350.0
2017-12-27 13:10:00,5.92,5.92,5.91,5.91,196250.0,5.92,5.92,5.91,5.91,196250.0
2017-12-27 13:15:00,5.91,5.92,5.91,5.91,115000.0,5.91,5.92,5.91,5.91,115000.0
2017-12-27 13:20:00,5.91,5.92,5.91,5.92,125500.0,5.91,5.92,5.91,5.92,125500.0
2017-12-27 13:25:00,5.92,5.92,5.91,5.92,219450.0,5.92,5.92,5.91,5.92,219450.0
2017-12-27 13:30:00,5.92,5.92,5.91,5.92,304050.0,5.92,5.92,5.91,5.92,304050.0
2017-12-27 13:35:00,5.92,5.92,5.91,5.91,405600.0,5.92,5.92,5.91,5.91,405600.0
2017-12-27 13:40:00,5.91,5.92,5.91,5.92,445300.0,5.91,5.92,5.91,5.92,445300.0
2017-12-27 13:45:00,5.92,5.92,5.9,5.9,460400.0,5.92,5.92,5.9,5.9,460400.0
2017-12-27 13:50:00,5.91,5.92,5.91,5.91,226450.0,5.91,5.92,5.91,5.91,226450.0
2017-12-27 13:55:00,5.91,5.92,5.91,5.91,446150.0,5.91,5.92,5.91,5.91,446150.0
2017-12-27 14:00:00,5.91,5.91,5.9,5.91,624800.0,5.91,5.91,5.9,5.91,624800.0
2017-12-27 14:05:00,5.92,5.92,5.91,5.91,510800.0,5.92,5.92,5.91,5.91,510800.0
2017-12-27 14:10:00,5.91,5.91,5.9,5.91,709950.0,5.91,5.91,5.9,5.91,709950.0
2017-12-27 14:15:00,5.91,5.91,5.91,5.91,352550.0,5.91,5.91,5.91,5.91,352550.0
2017-12-27 14:20:00,5.91,5.91,5.9,5.91,565900.0,5.91,5.91,5.9,5.91,565900.0
2017-12-27 14:25:00,5.91,5.92,5.91,5.91,418650.0,5.91,5.92,5.91,5.91,418650.0
2017-12-27 14:30:00,5.91,5.91,5.9,5.91,518150.0,5.91,5.91,5.9,5.91,518150.0
2017-12-27 14:35:00,5.91,5.91,5.9,5.91,285750.0,5.91,5.91,5.9,5.91,285750.0
2017-12-27 14:40:00,5.9,5.9,5.89,5.9,342150.0,5.9,5.9,5.89,5.9,342150.0
2017-12-27 14:45:00,5.9,5.9,5.89,5.9,734500.0,5.9,5.9,5.89,5.9,734500.0
2017-12-27 14:50:00,5.9,5.9,5.89,5.9,612150.0,5.9,5.9,5.89,5.9,612150.0
2017-12-27 14:55:00,5.9,5.91,5.9,5.9,612500.0,5.9,5.91,5.9,5.9,612500.0
2017-12-27 15:00:00,5.91,5.91,5.9,5.9,449950.0,5.91,5.91,5.9,5.9,449950.0
2017-12-27 15:05:00,5.9,5.91,5.9,5.91,95300.0,5.9,5.91,5.9,5.91,95300.0
2017-12-27 15:10:00,5.91,5.91,5.9,5.9,205000.0,5.91,5.91,5.9,5.9,205000.0
2017-12-27 15:15:00,5.9,5.9,5.9,5.9,299400.0,5.9,5.9,5.9,5.9,299400.0
2017-12-27 15:20:00,5.9,5.9,5.9,5.9,215750.0,5.9,5.9,5.9,5.9,215750.0
2017-12-27 15:25:00,5.9,5.9,5.89,5.9,436150.0,5.9,5.9,5.89,5.9,436150.0
2017-12-27 15:30:00,5.9,5.91,5.9,5.9,648650.0,5.9,5.91,5.9,5.9,648650.0
2017-12-27 15:35:00,5.9,5.9,5.9,5.9,548500.0,5.9,5.9,5.9,5.9,548500.0
2017-12-27 15:40:00,5.9,5.9,5.9,5.9,2106000.0,5.9,5.9,5.9,5.9,2106000.0
2017-12-27 15:45:00,5.9,5.9,5.89,5.9,647850.0,5.9,5.9,5.89,5.9,647850.0
2017-12-27 15:50:00,5.9,5.9,5.9,5.9,581550.0,5.9,5.9,5.9,5.9,581550.0
2017-12-27 15:55:00,5.9,5.92,5.9,5.91,2489550.0,5.9,5.92,5.9,5.91,2489550.0
2017-12-28 09:30:00,5.9,5.95,5.89,5.93,618500.0,5.9,5.95,5.89,5.93,618500.0
2017-12-28 09:35:00,5.93,5.93,5.92,5.92,362200.0,5.93,5.93,5.92,5.92,362200.0
2017-12-28 09:40:00,5.92,5.92,5.91,5.91,319800.0,5.92,5.92,5.91,5.91,319800.0
2017-12-28 09:45:00,5.9,5.91,5.9,5.9,109800.0,5.9,5.91,5.9,5.9,109800.0
2017-12-28 09:50:00,5.9,5.92,5.9,5.92,63750.0,5.9,5.92,5.9,5.92,63750.0
2017-12-28 09:55:00,5.92,5.92,5.9,5.9,429100.0,5.92,5.92,5.9,5.9,429100.0
2017-12-28 10:00:00,5.91,5.91,5.9,5.9,360100.0,5.91,5.91,5.9,5.9,360100.0
2017-12-28 10:05:00,5.9,5.91,5.9,5.91,100900.0,5.9,5.91,5.9,5.91,100900.0
2017-12-28 10:10:00,5.9,5.9,5.9,5.9,116250.0,5.9,5.9,5.9,5.9,116250.0
2017-12-28 10:15:00,5.9,5.9,5.89,5.89,76250.0,5.9,5.9,5.89,5.89,76250.0
2017-12-28 10:20:00,5.89,5.89,5.89,5.89,125000.0,5.89,5.89,5.89,5.89,125000.0
2017-12-28 10:25:00,5.89,5.89,5.88,5.89,167900.0,5.89,5.89,5.88,5.89,167900.0
2017-12-28 10:30:00,5.89,5.89,5.89,5.89,231000.0,5.89,5.89,5.89,5.89,231000.0
2017-12-28 10:35:00,5.89,5.9,5.89,5.9,172600.0,5.89,5.9,5.89,5.9,172600.0
2017-12-28 10:40:00,5.9,5.9,5.89,5.9,145000.0,5.9,5.9,5.89,5.9,145000.0
2017-12-28 10:45:00,5.9,5.9,5.89,5.9,201450.0,5.9,5.9,5.89,5.9,201450.0
2017-12-28 10:50:00,5.9,5.9,5.9,5.9,432850.0,5.9,5.9,5.9,5.9,432850.0
2017-12-28 10:55:00,5.9,5.9,5.89,5.9,401550.0,5.9,5.9,5.89,5.9,401550.0
2017-12-28 11:00:00,5.89,5.9,5.89,5.89,409200.0,5.89,5.9,5.89,5.89,409200.0
2017-12-28 11:05:00,5.89,5.89,5.89,5.89,165700.0,5.89,5.89,5.89,5.89,165700.0
2017-12-28 11:10:00,5.89,5.89,5.88,5.89,179650.0,5.89,5.89,5.88,5.89,179650.0
2017-12-28 11:15:00,5.89,5.89,5.88,5.89,427900.0,5.89,5.89,5.88,5.89,427900.0
2017-12-28 11:20:00,5.89,5.89,5.88,5.88,248250.0,5.89,5.89,5.88,5.88,248250.0
2017-12-28 11:25:00,5.88,5.88,5.88,5.88,335900.0,5.88,5.88,5.88,5.88,335900.0
2017-12-28 11:30:00,5.88,5.88,5.88,5.88,253700.0,5.88,5.88,5.88,5.88,253700.0
2017-12-28 11:35:00,5.88,5.88,5.88,5.88,39400.0,5.88,5.88,5.88,5.88,39400.0
2017-12-28 11:40:00,5.88,5.88,5.88,5.88,120000.0,5.88,5.88,5.88,5.88,120000.0
2017-12-28 11:45:00,5.88,5.88,5.87,5.88,211450.0,5.88,5.88,5.87,5.88,211450.0
2017-12-28 11:50:00,5.88,5.88,5.86,5.86,921300.0,5.88,5.88,5.86,5.86,921300.0
2017-12-28 11:55:00,5.86,5.87,5.86,5.87,98850.0,5.86,5.87,5.86,5.87,98850.0
2017-12-28 12:00:00,5.87,5.87,5.87,5.87,250000.0,5.87,5.87,5.87,5.87,250000.0
2017-12-28 12:05:00,5.87,5.87,5.87,5.87,246300.0,5.87,5.87,5.87,5.87,246300.0
2017-12-28 12:10:00,5.87,5.87,5.87,5.87,70000.0,5.87,5.87,5.87,5.87,70000.0
2017-12-28 12:15:00,5.87,5.87,5.87,5.87,50100.0,5.87,5.87,5.87,5.87,50100.0
2017-12-28 12:20:00,5.87,5.87,5.87,5.87,63900.0,5.87,5.87,5.87,5.87,63900.0
2017-12-28 12:25:00,5.87,5.87,5.87,5.87,22500.0,5.87,5.87,5.87,5.87,22500.0
2017-12-28 12:30:00,5.87,5.87,5.87,5.87,67500.0,5.87,5.87,5.87,5.87,67500.0
2017-12-28 12:35:00,5.88,5.88,5.88,5.88,114900.0,5.88,5.88,5.88,5.88,114900.0
2017-12-28 12:40:00,5.88,5.88,5.88,5.88,270000.0,5.88,5.88,5.88,5.88,270000.0
2017-12-28 12:45:00,5.88,5.88,5.87,5.88,106250.0,5.88,5.88,5.87,5.88,106250.0
2017-12-28 12:50:00,5.87,5.87,5.87,5.87,20000.0,5.87,5.87,5.87,5.87,20000.0
2017-12-28 12:55:00,5.87,5.87,5.87,5.87,60000.0,5.87,5.87,5.87,5.87,60000.0
2017-12-28 13:00:00,5.87,5.88,5.87,5.87,87250.0,5.87,5.88,5.87,5.87,87250.0
2017-12-28 13:05:00,5.87,5.87,5.87,5.87,102600.0,5.87,5.87,5.87,5.87,102600.0
2017-12-28 13:10:00,5.87,5.87,5.87,5.87,60000.0,5.87,5.87,5.87,5.87,60000.0
2017-12-28 13:15:00,5.87,5.87,5.87,5.87,22500.0,5.87,5.87,5.87,5.87,22500.0
2017-12-28 13:20:00,5.87,5.88,5.87,5.88,101550.0,5.87,5.88,5.87,5.88,101550.0
2017-12-28 13:25:00,5.88,5.88,5.88,5.88,124100.0,5.88,5.88,5.88,5.88,124100.0
2017-12-28 13:30:00,5.88,5.88,5.88,5.88,90000.0,5.88,5.88,5.88,5.88,90000.0
2017-12-28 13:35:00,5.88,5.88,5.88,5.88,75000.0,5.88,5.88,5.88,5.88,75000.0
2017-12-28 13:40:00,5.88,5.88,5.88,5.88,195950.0,5.88,5.88,5.88,5.88,195950.0
2017-12-28 13:45:00,5.88,5.89,5.88,5.89,321050.0,5.88,5.89,5.88,5.89,321050.0
2017-12-28 13:50:00,5.89,5.89,5.88,5.88,217200.0,5.89,5.89,5.88,5.88,217200.0
2017-12-28 13:55:00,5.88,5.89,5.88,5.88,165000.0,5.88,5.89,5.88,5.88,165000.0
2017-12-28 14:00:00,5.88,5.88,5.87,5.87,396450.0,5.88,5.88,5.87,5.87,396450.0
2017-12-28 14:05:00,5.87,5.88,5.87,5.87,97650.0,5.87,5.88,5.87,5.87,97650.0
2017-12-28 14:10:00,5.87,5.87,5.87,5.87,55000.0,5.87,5.87,5.87,5.87,55000.0
2017-12-28 14:15:00,5.87,5.87,5.87,5.87,60000.0,5.87,5.87,5.87,5.87,60000.0
2017-12-28 14:20:00,5.87,5.87,5.87,5.87,70000.0,5.87,5.87,5.87,5.87,70000.0
2017-12-28 14:25:00,5.87,5.88,5.87,5.87,197200.0,5.87,5.88,5.87,5.87,197200.0
2017-12-28 14:30:00,5.87,5.87,5.87,5.87,255850.0,5.87,5.87,5.87,5.87,255850.0
2017-12-28 14:35:00,5.87,5.87,5.86,5.87,243600.0,5.87,5.87,5.86,5.87,243600.0
2017-12-28 14:40:00,5.87,5.87,5.87,5.87,27250.0,5.87,5.87,5.87,5.87,27250.0
2017-12-28 14:45:00,5.86,5.87,5.86,5.87,567250.0,5.86,5.87,5.86,5.87,567250.0
2017-12-28 14:50:00,5.87,5.88,5.87,5.88,337000.0,5.87,5.88,5.87,5.88,337000.0
2017-12-28 14:55:00,5.88,5.88,5.87,5.87,97100.0,5.88,5.88,5.87,5.87,97100.0
2017-12-28 15:00:00,5.88,5.88,5.87,5.88,161450.0,5.88,5.88,5.87,5.88,161450.0
2017-12-28 15:05:00,5.88,5.88,5.88,5.88,321750.0,5.88,5.88,5.88,5.88,321750.0
2017-12-28 15:10:00,5.88,5.88,5.88,5.88,490400.0,5.88,5.88,5.88,5.88,490400.0
2017-12-28 15:15:00,5.88,5.88,5.88,5.88,173850.0,5.88,5.88,5.88,5.88,173850.0
2017-12-28 15:20:00,5.88,5.88,5.88,5.88,62000.0,5.88,5.88,5.88,5.88,62000.0
2017-12-28 15:25:00,5.88,5.88,5.88,5.88,138100.0,5.88,5.88,5.88,5.88,138100.0
2017-12-28 15:30:00,5.88,5.88,5.88,5.88,300800.0,5.88,5.88,5.88,5.88,300800.0
2017-12-28 15:35:00,5.88,5.89,5.87,5.88,692500.0,5.88,5.89,5.87,5.88,692500.0
2017-12-28 15:40:00,5.88,5.89,5.88,5.89,956350.0,5.88,5.89,5.88,5.89,956350.0
2017-12-28 15:45:00,5.89,5.9,5.88,5.89,790850.0,5.89,5.9,5.88,5.89,790850.0
2017-12-28 15:50:00,5.89,5.9,5.89,5.9,801100.0,5.89,5.9,5.89,5.9,801100.0
2017-12-28 15:55:00,5.9,5.9,5.89,5.89,605050.0,5.9,5.9,5.89,5.89,605050.0
2017-12-29 09:30:00,5.89,5.9,5.88,5.89,542300.0,5.89,5.9,5.88,5.89,542300.0
2017-12-29 09:35:00,5.89,5.92,5.88,5.92,850750.0,5.89,5.92,5.88,5.92,850750.0
2017-12-29 09:40:00,5.92,5.92,5.91,5.91,384400.0,5.92,5.92,5.91,5.91,384400.0
2017-12-29 09:45:00,5.91,5.91,5.89,5.89,265900.0,5.91,5.91,5.89,5.89,265900.0
2017-12-29 09:50:00,5.89,5.89,5.88,5.89,167500.0,5.89,5.89,5.88,5.89,167500.0
2017-12-29 09:55:00,5.88,5.88,5.87,5.88,224900.0,5.88,5.88,5.87,5.88,224900.0
2017-12-29 10:00:00,5.88,5.88,5.88,5.88,217950.0,5.88,5.88,5.88,5.88,217950.0
2017-12-29 10:05:00,5.88,5.88,5.86,5.87,583800.0,5.88,5.88,5.86,5.87,583800.0
2017-12-29 10:10:00,5.87,5.87,5.85,5.86,318300.0,5.87,5.87,5.85,5.86,318300.0
2017-12-29 10:15:00,5.86,5.88,5.86,5.88,398000.0,5.86,5.88,5.86,5.88,398000.0
2017-12-29 10:20:00,5.88,5.88,5.87,5.88,66850.0,5.88,5.88,5.87,5.88,66850.0
2017-12-29 10:25:00,5.88,5.88,5.87,5.88,252550.0,5.88,5.88,5.87,5.88,252550.0
2017-12-29 10:30:00,5.88,5.88,5.87,5.87,60000.0,5.88,5.88,5.87,5.87,60000.0
2017-12-29 10:35:00,5.88,5.88,5.87,5.88,680200.0,5.88,5.88,5.87,5.88,680200.0
2017-12-29 10:40:00,5.88,5.88,5.88,5.88,94800.0,5.88,5.88,5.88,5.88,94800.0
2017-12-29 10:45:00,5.88,5.88,5.88,5.88,295300.0,5.88,5.88,5.88,5.88,295300.0
2017-12-29 10:50:00,5.88,5.88,5.86,5.87,455300.0,5.88,5.88,5.86,5.87,455300.0
2017-12-29 10:55:00,5.87,5.88,5.87,5.87,462550.0,5.87,5.88,5.87,5.87,462550.0
2017-12-29 11:00:00,5.87,5.87,5.86,5.87,282150.0,5.87,5.87,5.86,5.87,282150.0
2017-12-29 11:05:00,5.87,5.87,5.87,5.87,137950.0,5.87,5.87,5.87,5.87,137950.0
2017-12-29 11:10:00,5.87,5.87,5.87,5.87,958700.0,5.87,5.87,5.87,5.87,958700.0
2017-12-29 11:15:00,5.87,5.87,5.86,5.86,971200.0,5.87,5.87,5.86,5.86,971200.0
2017-12-29 11:20:00,5.87,5.87,5.86,5.86,182500.0,5.87,5.87,5.86,5.86,182500.0
2017-12-29 11:25:00,5.87,5.87,5.86,5.86,434150.0,5.87,5.87,5.86,5.86,434150.0
2017-12-29 11:30:00,5.86,5.86,5.85,5.86,400250.0,5.86,5.86,5.85,5.86,400250.0
2017-12-29 11:35:00,5.86,5.86,5.86,5.86,272150.0,5.86,5.86,5.86,5.86,272150.0
2017-12-29 11:40:00,5.86,5.86,5.86,5.86,162250.0,5.86,5.86,5.86,5.86,162250.0
2017-12-29 11:45:00,5.86,5.86,5.86,5.86,154250.0,5.86,5.86,5.86,5.86,154250.0
2017-12-29 11:50:00,5.86,5.86,5.86,5.86,413800.0,5.86,5.86,5.86,5.86,413800.0
2017-12-29 11:55:00,5.86,5.86,5.85,5.86,110100.0,5.86,5.86,5.85,5.86,110100.0
2017-12-29 12:00:00,5.86,5.86,5.86,5.86,144750.0,5.86,5.86,5.86,5.86,144750.0
2017-12-29 12:05:00,5.86,5.86,5.85,5.85,135750.0,5.86,5.86,5.85,5.85,135750.0
2017-12-29 12:10:00,5.86,5.86,5.86,5.86,423700.0,5.86,5.86,5.86,5.86,423700.0
2017-12-29 12:15:00,5.86,5.86,5.86,5.86,102400.0,5.86,5.86,5.86,5.86,102400.0
2017-12-29 12:20:00,5.86,5.86,5.86,5.86,10000.0,5.86,5.86,5.86,5.86,10000.0
2017-12-29 12:25:00,5.86,5.86,5.86,5.86,129050.0,5.86,5.86,5.86,5.86,129050.0
2017-12-29 12:30:00,5.86,5.86,5.85,5.86,302700.0,5.86,5.86,5.85,5.86,302700.0
2017-12-29 12:35:00,5.86,5.86,5.86,5.86,161950.0,5.86,5.86,5.86,5.86,161950.0
2017-12-29 12:40:00,5.86,5.86,5.85,5.86,150000.0,5.86,5.86,5.85,5.86,150000.0
2017-12-29 12:45:00,5.85,5.86,5.85,5.85,57500.0,5.85,5.86,5.85,5.85,57500.0
2017-12-29 12:50:00,5.85,5.86,5.85,5.86,116800.0,5.85,5.86,5.85,5.86,116800.0
2017-12-29 12:55:00,5.86,5.86,5.85,5.85,160750.0,5.86,5.86,5.85,5.85,160750.0
2017-12-29 13:00:00,5.85,5.85,5.84,5.85,258650.0,5.85,5.85,5.84,5.85,258650.0
2017-12-29 13:05:00,5.85,5.85,5.84,5.84,42200.0,5.85,5.85,5.84,5.84,42200.0
2017-12-29 13:10:00,5.84,5.84,5.83,5.84,331550.0,5.84,5.84,5.83,5.84,331550.0
2017-12-29 13:15:00,5.83,5.84,5.83,5.83,142000.0,5.83,5.84,5.83,5.83,142000.0
2017-12-29 13:20:00,5.84,5.84,5.83,5.84,183400.0,5.84,5.84,5.83,5.84,183400.0
2017-12-29 13:25:00,5.84,5.84,5.83,5.83,210000.0,5.84,5.84,5.83,5.83,210000.0
2017-12-29 13:30:00,5.82,5.83,5.82,5.82,277600.0,5.82,5.83,5.82,5.82,277600.0
2017-12-29 13:35:00,5.82,5.83,5.82,5.82,161600.0,5.82,5.83,5.82,5.82,161600.0
2017-12-29 13:40:00,5.82,5.82,5.81,5.81,455700.0,5.82,5.82,5.81,5.81,455700.0
2017-12-29 13:45:00,5.81,5.81,5.8,5.8,791250.0,5.81,5.81,5.8,5.8,791250.0
2017-12-29 13:50:00,5.8,5.81,5.79,5.79,1069150.0,5.8,5.81,5.79,5.79,1069150.0
2017-12-29 13:55:00,5.79,5.79,5.78,5.79,1970250.0,5.79,5.79,5.78,5.79,1970250.0
2017-12-29 14:00:00,5.79,5.8,5.79,5.79,1464850.0,5.79,5.8,5.79,5.79,1464850.0
2017-12-29 14:05:00,5.79,5.8,5.79,5.79,818700.0,5.79,5.8,5.79,5.79,818700.0
2017-12-29 14:10:00,5.79,5.8,5.79,5.79,863550.0,5.79,5.8,5.79,5.79,863550.0
2017-12-29 14:15:00,5.79,5.79,5.77,5.78,946450.0,5.79,5.79,5.77,5.78,946450.0
2017-12-29 14:20:00,5.78,5.78,5.73,5.73,1725650.0,5.78,5.78,5.73,5.73,1725650.0
2017-12-29 14:25:00,5.73,5.77,5.73,5.75,2004350.0,5.73,5.77,5.73,5.75,2004350.0
2017-12-29 14:30:00,5.75,5.77,5.74,5.74,1108750.0,5.75,5.77,5.74,5.74,1108750.0
2017-12-29 14:35:00,5.74,5.76,5.73,5.76,1892600.0,5.74,5.76,5.73,5.76,1892600.0
2017-12-29 14:40:00,5.76,5.76,5.75,5.76,902900.0,5.76,5.76,5.75,5.76,902900.0
2017-12-29 14:45:00,5.76,5.78,5.76,5.77,729250.0,5.76,5.78,5.76,5.77,729250.0
2017-12-29 14:50:00,5.77,5.8,5.77,5.79,798900.0,5.77,5.8,5.77,5.79,798900.0
2017-12-29 14:55:00,5.79,5.8,5.79,5.79,628700.0,5.79,5.8,5.79,5.79,628700.0
2017-12-29 15:00:00,5.8,5.8,5.78,5.78,545150.0,5.8,5.8,5.78,5.78,545150.0
2017-12-29 15:05:00,5.77,5.79,5.77,5.79,497750.0,5.77,5.79,5.77,5.79,497750.0
2017-12-29 15:10:00,5.79,5.79,5.79,5.79,694650.0,5.79,5.79,5.79,5.79,694650.0
2017-12-29 15:15:00,5.79,5.8,5.79,5.79,250100.0,5.79,5.8,5.79,5.79,250100.0
2017-12-29 15:20:00,5.79,5.79,5.79,5.79,276850.0,5.79,5.79,5.79,5.79,276850.0
2017-12-29 15:25:00,5.79,5.79,5.78,5.78,320450.0,5.79,5.79,5.78,5.78,320450.0
2017-12-29 15:30:00,5.78,5.79,5.78,5.78,333050.0,5.78,5.79,5.78,5.78,333050.0
2017-12-29 15:35:00,5.78,5.78,5.76,5.77,485650.0,5.78,5.78,5.76,5.77,485650.0
2017-12-29 15:40:00,5.77,5.78,5.77,5.78,845800.0,5.77,5.78,5.77,5.78,845800.0
2017-12-29 15:45:00,5.78,5.79,5.78,5.79,1052100.0,5.78,5.79,5.78,5.79,1052100.0
2017-12-29 15:50:00,5.79,5.79,5.78,5.78,1302550.0,5.79,5.79,5.78,5.78,1302550.0
2017-12-29 15:55:00,5.78,5.79,5.78,5.78,1540500.0,5.78,5.79,5.78,5.78,1540500.0
2018-01-02 09:30:00,5.82,5.84,5.8,5.81,828400.0,5.82,5.84,5.8,5.81,828400.0
2018-01-02 09:35:00,5.79,5.81,5.79,5.8,441800.0,5.79,5.81,5.79,5.8,441800.0
2018-01-02 09:40:00,5.8,5.81,5.79,5.8,363550.0,5.8,5.81,5.79,5.8,363550.0
2018-01-02 09:45:00,5.8,5.83,5.8,5.82,618500.0,5.8,5.83,5.8,5.82,618500.0
2018-01-02 09:50:00,5.82,5.85,5.81,5.85,1166900.0,5.82,5.85,5.81,5.85,1166900.0
2018-01-02 09:55:00,5.85,5.85,5.82,5.83,1062450.0,5.85,5.85,5.82,5.83,1062450.0
2018-01-02 10:00:00,5.85,5.86,5.84,5.85,873250.0,5.85,5.86,5.84,5.85,873250.0
2018-01-02 10:05:00,5.85,5.86,5.84,5.84,723750.0,5.85,5.86,5.84,5.84,723750.0
2018-01-02 10:10:00,5.84,5.86,5.84,5.85,916500.0,5.84,5.86,5.84,5.85,916500.0
2018-01-02 10:15:00,5.85,5.86,5.84,5.84,485300.0,5.85,5.86,5.84,5.84,485300.0
2018-01-02 10:20:00,5.84,5.84,5.83,5.84,943050.0,5.84,5.84,5.83,5.84,943050.0
2018-01-02 10:25:00,5.84,5.84,5.81,5.81,526550.0,5.84,5.84,5.81,5.81,526550.0
2018-01-02 10:30:00,5.82,5.82,5.8,5.81,636250.0,5.82,5.82,5.8,5.81,636250.0
2018-01-02 10:35:00,5.81,5.81,5.8,5.81,641400.0,5.81,5.81,5.8,5.81,641400.0
2018-01-02 10:40:00,5.81,5.81,5.79,5.8,462550.0,5.81,5.81,5.79,5.8,462550.0
2018-01-02 10:45:00,5.8,5.81,5.79,5.8,1189700.0,5.8,5.81,5.79,5.8,1189700.0
2018-01-02 10:50:00,5.8,5.81,5.79,5.79,576000.0,5.8,5.81,5.79,5.79,576000.0
2018-01-02 10:55:00,5.79,5.8,5.78,5.79,717800.0,5.79,5.8,5.78,5.79,717800.0
2018-01-02 11:00:00,5.79,5.81,5.79,5.79,636900.0,5.79,5.81,5.79,5.79,636900.0
2018-01-02 11:05:00,5.79,5.79,5.78,5.79,459350.0,5.79,5.79,5.78,5.79,459350.0
2018-01-02 11:10:00,5.79,5.8,5.79,5.79,841300.0,5.79,5.8,5.79,5.79,841300.0
2018-01-02 11:15:00,5.79,5.8,5.79,5.79,873250.0,5.79,5.8,5.79,5.79,873250.0
2018-01-02 11:20:00,5.79,5.8,5.79,5.79,464650.0,5.79,5.8,5.79,5.79,464650.0
2018-01-02 11:25:00,5.79,5.79,5.78,5.79,528250.0,5.79,5.79,5.78,5.79,528250.0
2018-01-02 11:30:00,5.79,5.81,5.79,5.79,1230550.0,5.79,5.81,5.79,5.79,1230550.0
2018-01-02 11:35:00,5.79,5.79,5.79,5.79,620300.0,5.79,5.79,5.79,5.79,620300.0
2018-01-02 11:40:00,5.79,5.8,5.79,5.79,193500.0,5.79,5.8,5.79,5.79,193500.0
2018-01-02 11:45:00,5.79,5.8,5.79,5.79,449650.0,5.79,5.8,5.79,5.79,449650.0
2018-01-02 11:50:00,5.79,5.81,5.79,5.8,653500.0,5.79,5.81,5.79,5.8,653500.0
2018-01-02 11:55:00,5.8,5.82,5.79,5.82,764750.0,5.8,5.82,5.79,5.82,764750.0
2018-01-02 12:00:00,5.81,5.82,5.81,5.82,350600.0,5.81,5.82,5.81,5.82,350600.0
2018-01-02 12:05:00,5.82,5.83,5.82,5.82,355250.0,5.82,5.83,5.82,5.82,355250.0
2018-01-02 12:10:00,5.83,5.83,5.82,5.83,397750.0,5.83,5.83,5.82,5.83,397750.0
2018-01-02 12:15:00,5.83,5.84,5.82,5.82,483300.0,5.83,5.84,5.82,5.82,483300.0
2018-01-02 12:20:00,5.82,5.82,5.82,5.82,237600.0,5.82,5.82,5.82,5.82,237600.0
2018-01-02 12:25:00,5.82,5.82,5.81,5.81,255200.0,5.82,5.82,5.81,5.81,255200.0
2018-01-02 12:30:00,5.82,5.82,5.82,5.82,175350.0,5.82,5.82,5.82,5.82,175350.0
2018-01-02 12:35:00,5.82,5.82,5.82,5.82,215000.0,5.82,5.82,5.82,5.82,215000.0
2018-01-02 12:40:00,5.82,5.82,5.82,5.82,90000.0,5.82,5.82,5.82,5.82,90000.0
2018-01-02 12:45:00,5.82,5.82,5.81,5.81,222200.0,5.82,5.82,5.81,5.81,222200.0
2018-01-02 12:50:00,5.81,5.82,5.81,5.81,156450.0,5.81,5.82,5.81,5.81,156450.0
2018-01-02 12:55:00,5.81,5.82,5.81,5.82,622000.0,5.81,5.82,5.81,5.82,622000.0
2018-01-02 13:00:00,5.82,5.82,5.81,5.82,810550.0,5.82,5.82,5.81,5.82,810550.0
2018-01-02 13:05:00,5.82,5.82,5.81,5.82,130800.0,5.82,5.82,5.81,5.82,130800.0
2018-01-02 13:10:00,5.82,5.82,5.81,5.81,298950.0,5.82,5.82,5.81,5.81,298950.0
2018-01-02 13:15:00,5.81,5.82,5.81,5.82,79150.0,5.81,5.82,5.81,5.82,79150.0
2018-01-02 13:20:00,5.82,5.82,5.81,5.81,265150.0,5.82,5.82,5.81,5.81,265150.0
2018-01-02 13:25:00,5.81,5.82,5.81,5.81,235050.0,5.81,5.82,5.81,5.81,235050.0
2018-01-02 13:30:00,5.81,5.81,5.8,5.81,210000.0,5.81,5.81,5.8,5.81,210000.0
2018-01-02 13:35:00,5.81,5.81,5.81,5.81,15000.0,5.81,5.81,5.81,5.81,15000.0
2018-01-02 13:40:00,5.81,5.82,5.81,5.81,520600.0,5.81,5.82,5.81,5.81,520600.0
2018-01-02 13:45:00,5.81,5.82,5.81,5.81,357500.0,5.81,5.82,5.81,5.81,357500.0
2018-01-02 13:50:00,5.81,5.82,5.81,5.81,295300.0,5.81,5.82,5.81,5.81,295300.0
2018-01-02 13:55:00,5.82,5.83,5.81,5.82,468600.0,5.82,5.83,5.81,5.82,468600.0
2018-01-02 14:00:00,5.82,5.83,5.82,5.82,578850.0,5.82,5.83,5.82,5.82,578850.0
2018-01-02 14:05:00,5.82,5.82,5.82,5.82,465650.0,5.82,5.82,5.82,5.82,465650.0
2018-01-02 14:10:00,5.82,5.82,5.82,5.82,400000.0,5.82,5.82,5.82,5.82,400000.0
2018-01-02 14:15:00,5.82,5.83,5.82,5.82,1258550.0,5.82,5.83,5.82,5.82,1258550.0
2018-01-02 14:20:00,5.82,5.83,5.82,5.83,1235600.0,5.82,5.83,5.82,5.83,1235600.0
2018-01-02 14:25:00,5.83,5.84,5.83,5.83,1276900.0,5.83,5.84,5.83,5.83,1276900.0
2018-01-02 14:30:00,5.83,5.84,5.83,5.84,717300.0,5.83,5.84,5.83,5.84,717300.0
2018-01-02 14:35:00,5.84,5.84,5.83,5.83,717550.0,5.84,5.84,5.83,5.83,717550.0
2018-01-02 14:40:00,5.83,5.85,5.83,5.84,1795750.0,5.83,5.85,5.83,5.84,1795750.0
2018-01-02 14:45:00,5.84,5.84,5.83,5.83,1401450.0,5.84,5.84,5.83,5.83,1401450.0
2018-01-02 14:50:00,5.83,5.85,5.83,5.83,582950.0,5.83,5.85,5.83,5.83,582950.0
2018-01-02 14:55:00,5.84,5.85,5.83,5.84,1457400.0,5.84,5.85,5.83,5.84,1457400.0
2018-01-02 15:00:00,5.84,5.85,5.84,5.84,636850.0,5.84,5.85,5.84,5.84,636850.0
2018-01-02 15:05:00,5.84,5.85,5.84,5.84,1363850.0,5.84,5.85,5.84,5.84,1363850.0
2018-01-02 15:10:00,5.84,5.84,5.84,5.84,917200.0,5.84,5.84,5.84,5.84,917200.0
2018-01-02 15:15:00,5.84,5.85,5.84,5.84,1180000.0,5.84,5.85,5.84,5.84,1180000.0
2018-01-02 15:20:00,5.84,5.85,5.84,5.85,1537750.0,5.84,5.85,5.84,5.85,1537750.0
2018-01-02 15:25:00,5.85,5.85,5.84,5.84,1219700.0,5.85,5.85,5.84,5.84,1219700.0
2018-01-02 15:30:00,5.84,5.85,5.84,5.84,1455350.0,5.84,5.85,5.84,5.84,1455350.0
2018-01-02 15:35:00,5.84,5.85,5.84,5.85,1146600.0,5.84,5.85,5.84,5.85,1146600.0
2018-01-02 15:40:00,5.85,5.85,5.84,5.85,1937350.0,5.85,5.85,5.84,5.85,1937350.0
2018-01-02 15:45:00,5.85,5.86,5.85,5.85,2063100.0,5.85,5.86,5.85,5.85,2063100.0
2018-01-02 15:50:00,5.85,5.86,5.85,5.85,2676250.0,5.85,5.86,5.85,5.85,2676250.0
2018-01-02 15:55:00,5.85,5.86,5.85,5.86,3975950.0,5.85,5.86,5.85,5.86,3975950.0
2018-01-03 09:30:00,5.88,5.93,5.87,5.92,1280500.0,5.88,5.93,5.87,5.92,1280500.0
2018-01-03 09:35:00,5.92,5.93,5.9,5.9,746550.0,5.92,5.93,5.9,5.9,746550.0
2018-01-03 09:40:00,5.91,5.91,5.89,5.89,917200.0,5.91,5.91,5.89,5.89,917200.0
2018-01-03 09:45:00,5.9,5.92,5.89,5.89,853800.0,5.9,5.92,5.89,5.89,853800.0
2018-01-03 09:50:00,5.89,5.91,5.88,5.9,1584100.0,5.89,5.91,5.88,5.9,1584100.0
2018-01-03 09:55:00,5.9,5.91,5.89,5.91,973950.0,5.9,5.91,5.89,5.91,973950.0
2018-01-03 10:00:00,5.91,5.93,5.91,5.92,1080100.0,5.91,5.93,5.91,5.92,1080100.0
2018-01-03 10:05:00,5.92,5.94,5.91,5.93,926150.0,5.92,5.94,5.91,5.93,926150.0
2018-01-03 10:10:00,5.93,5.96,5.93,5.96,910950.0,5.93,5.96,5.93,5.96,910950.0
2018-01-03 10:15:00,5.96,5.99,5.96,5.99,898600.0,5.96,5.99,5.96,5.99,898600.0
2018-01-03 10:20:00,5.99,6.02,5.98,6.01,1836650.0,5.99,6.02,5.98,6.01,1836650.0
2018-01-03 10:25:00,6.01,6.01,5.99,6.01,934850.0,6.01,6.01,5.99,6.01,934850.0
2018-01-03 10:30:00,6.01,6.04,6.01,6.03,971400.0,6.01,6.04,6.01,6.03,971400.0
2018-01-03 10:35:00,6.02,6.04,6.02,6.03,461800.0,6.02,6.04,6.02,6.03,461800.0
2018-01-03 10:40:00,6.03,6.04,6.03,6.04,895850.0,6.03,6.04,6.03,6.04,895850.0
2018-01-03 10:45:00,6.04,6.06,6.04,6.06,868350.0,6.04,6.06,6.04,6.06,868350.0
2018-01-03 10:50:00,6.06,6.06,6.05,6.05,1024700.0,6.06,6.06,6.05,6.05,1024700.0
2018-01-03 10:55:00,6.05,6.06,6.03,6.06,1293750.0,6.05,6.06,6.03,6.06,1293750.0
2018-01-03 11:00:00,6.06,6.07,6.05,6.06,1002350.0,6.06,6.07,6.05,6.06,1002350.0
2018-01-03 11:05:00,6.06,6.08,6.06,6.06,623950.0,6.06,6.08,6.06,6.06,623950.0
2018-01-03 11:10:00,6.06,6.09,6.06,6.08,1126050.0,6.06,6.09,6.06,6.08,1126050.0
2018-01-03 11:15:00,6.08,6.09,6.07,6.07,445300.0,6.08,6.09,6.07,6.07,445300.0
2018-01-03 11:20:00,6.07,6.09,6.06,6.08,761750.0,6.07,6.09,6.06,6.08,761750.0
2018-01-03 11:25:00,6.08,6.08,6.06,6.07,465400.0,6.08,6.08,6.06,6.07,465400.0
2018-01-03 11:30:00,6.07,6.07,6.05,6.06,464000.0,6.07,6.07,6.05,6.06,464000.0
2018-01-03 11:35:00,6.06,6.06,6.05,6.05,455000.0,6.06,6.06,6.05,6.05,455000.0
2018-01-03 11:40:00,6.05,6.05,6.04,6.05,1249700.0,6.05,6.05,6.04,6.05,1249700.0
2018-01-03 11:45:00,6.05,6.06,6.04,6.06,506300.0,6.05,6.06,6.04,6.06,506300.0
2018-01-03 11:50:00,6.06,6.08,6.05,6.07,1585250.0,6.06,6.08,6.05,6.07,1585250.0
2018-01-03 11:55:00,6.07,6.1,6.07,6.09,2407700.0,6.07,6.1,6.07,6.09,2407700.0
2018-01-03 12:00:00,6.09,6.1,6.09,6.09,498600.0,6.09,6.1,6.09,6.09,498600.0
2018-01-03 12:05:00,6.09,6.09,6.08,6.09,573200.0,6.09,6.09,6.08,6.09,573200.0
2018-01-03 12:10:00,6.09,6.09,6.08,6.09,760000.0,6.09,6.09,6.08,6.09,760000.0
2018-01-03 12:15:00,6.09,6.1,6.09,6.09,300700.0,6.09,6.1,6.09,6.09,300700.0
2018-01-03 12:20:00,6.09,6.11,6.09,6.11,1040200.0,6.09,6.11,6.09,6.11,1040200.0
2018-01-03 12:25:00,6.11,6.12,6.1,6.11,626350.0,6.11,6.12,6.1,6.11,626350.0
2018-01-03 12:30:00,6.11,6.11,6.11,6.11,165000.0,6.11,6.11,6.11,6.11,165000.0
2018-01-03 12:35:00,6.11,6.12,6.1,6.1,349050.0,6.11,6.12,6.1,6.1,349050.0
2018-01-03 12:40:00,6.1,6.1,6.09,6.09,202500.0,6.1,6.1,6.09,6.09,202500.0
2018-01-03 12:45:00,6.09,6.1,6.09,6.09,428250.0,6.09,6.1,6.09,6.09,428250.0
2018-01-03 12:50:00,6.09,6.1,6.09,6.09,574850.0,6.09,6.1,6.09,6.09,574850.0
2018-01-03 12:55:00,6.1,6.1,6.09,6.1,940000.0,6.1,6.1,6.09,6.1,940000.0
2018-01-03 13:00:00,6.1,6.11,6.1,6.11,887350.0,6.1,6.11,6.1,6.11,887350.0
2018-01-03 13:05:00,6.11,6.12,6.11,6.11,342650.0,6.11,6.12,6.11,6.11,342650.0
2018-01-03 13:10:00,6.11,6.14,6.11,6.13,1092800.0,6.11,6.14,6.11,6.13,1092800.0
2018-01-03 13:15:00,6.14,6.15,6.13,6.14,767200.0,6.14,6.15,6.13,6.14,767200.0
2018-01-03 13:20:00,6.14,6.15,6.14,6.15,380450.0,6.14,6.15,6.14,6.15,380450.0
2018-01-03 13:25:00,6.15,6.18,6.15,6.17,1240750.0,6.15,6.18,6.15,6.17,1240750.0
2018-01-03 13:30:00,6.17,6.19,6.17,6.18,1109500.0,6.17,6.19,6.17,6.18,1109500.0
2018-01-03 13:35:00,6.19,6.2,6.18,6.2,1602450.0,6.19,6.2,6.18,6.2,1602450.0
2018-01-03 13:40:00,6.2,6.21,6.2,6.21,1168100.0,6.2,6.21,6.2,6.21,1168100.0
2018-01-03 13:45:00,6.2,6.21,6.18,6.19,1043550.0,6.2,6.21,6.18,6.19,1043550.0
2018-01-03 13:50:00,6.19,6.2,6.18,6.18,273050.0,6.19,6.2,6.18,6.18,273050.0
2018-01-03 13:55:00,6.18,6.22,6.18,6.21,1298750.0,6.18,6.22,6.18,6.21,1298750.0
2018-01-03 14:00:00,6.22,6.22,6.2,6.21,776200.0,6.22,6.22,6.2,6.21,776200.0
2018-01-03 14:05:00,6.21,6.21,6.2,6.2,397450.0,6.21,6.21,6.2,6.2,397450.0
2018-01-03 14:10:00,6.2,6.21,6.2,6.21,380400.0,6.2,6.21,6.2,6.21,380400.0
2018-01-03 14:15:00,6.21,6.24,6.21,6.24,853100.0,6.21,6.24,6.21,6.24,853100.0
2018-01-03 14:20:00,6.24,6.24,6.23,6.24,1166600.0,6.24,6.24,6.23,6.24,1166600.0
2018-01-03 14:25:00,6.24,6.26,6.24,6.25,1685500.0,6.24,6.26,6.24,6.25,1685500.0
2018-01-03 14:30:00,6.25,6.26,6.24,6.25,839700.0,6.25,6.26,6.24,6.25,839700.0
2018-01-03 14:35:00,6.24,6.25,6.24,6.24,702000.0,6.24,6.25,6.24,6.24,702000.0
2018-01-03 14:40:00,6.24,6.24,6.23,6.23,1812900.0,6.24,6.24,6.23,6.23,1812900.0
2018-01-03 14:45:00,6.23,6.24,6.23,6.23,1159400.0,6.23,6.24,6.23,6.23,1159400.0
2018-01-03 14:50:00,6.23,6.23,6.2,6.2,794850.0,6.23,6.23,6.2,6.2,794850.0
2018-01-03 14:55:00,6.21,6.21,6.19,6.19,1278100.0,6.21,6.21,6.19,6.19,1278100.0
2018-01-03 15:00:00,6.19,6.2,6.19,6.2,1574500.0,6.19,6.2,6.19,6.2,1574500.0
2018-01-03 15:05:00,6.2,6.21,6.19,6.2,743750.0,6.2,6.21,6.19,6.2,743750.0
2018-01-03 15:10:00,6.2,6.2,6.19,6.2,647200.0,6.2,6.2,6.19,6.2,647200.0
2018-01-03 15:15:00,6.19,6.19,6.19,6.19,658550.0,6.19,6.19,6.19,6.19,658550.0
2018-01-03 15:20:00,6.19,6.2,6.18,6.19,779700.0,6.19,6.2,6.18,6.19,779700.0
2018-01-03 15:25:00,6.19,6.19,6.17,6.17,653250.0,6.19,6.19,6.17,6.17,653250.0
2018-01-03 15:30:00,6.17,6.18,6.17,6.18,730650.0,6.17,6.18,6.17,6.18,730650.0
2018-01-03 15:35:00,6.18,6.2,6.18,6.19,1756000.0,6.18,6.2,6.18,6.19,1756000.0
2018-01-03 15:40:00,6.2,6.21,6.19,6.2,1733650.0,6.2,6.21,6.19,6.2,1733650.0
2018-01-03 15:45:00,6.2,6.21,6.19,6.19,1855450.0,6.2,6.21,6.19,6.19,1855450.0
2018-01-03 15:50:00,6.2,6.2,6.19,6.19,1163050.0,6.2,6.2,6.19,6.19,1163050.0
2018-01-03 15:55:00,6.19,6.19,6.18,6.18,2425850.0,6.19,6.19,6.18,6.18,2425850.0
2018-01-04 09:30:00,6.18,6.21,6.16,6.17,1322850.0,6.18,6.21,6.16,6.17,1322850.0
2018-01-04 09:35:00,6.17,6.18,6.15,6.18,1192950.0,6.17,6.18,6.15,6.18,1192950.0
2018-01-04 09:40:00,6.18,6.2,6.13,6.13,1274100.0,6.18,6.2,6.13,6.13,1274100.0
2018-01-04 09:45:00,6.13,6.13,6.1,6.11,1052750.0,6.13,6.13,6.1,6.11,1052750.0
2018-01-04 09:50:00,6.11,6.15,6.11,6.13,689050.0,6.11,6.15,6.11,6.13,689050.0
2018-01-04 09:55:00,6.13,6.17,6.13,6.16,360050.0,6.13,6.17,6.13,6.16,360050.0
2018-01-04 10:00:00,6.16,6.16,6.15,6.15,307500.0,6.16,6.16,6.15,6.15,307500.0
2018-01-04 10:05:00,6.15,6.16,6.14,6.15,166900.0,6.15,6.16,6.14,6.15,166900.0
2018-01-04 10:10:00,6.14,6.15,6.14,6.14,437800.0,6.14,6.15,6.14,6.14,437800.0
2018-01-04 10:15:00,6.14,6.14,6.13,6.13,245300.0,6.14,6.14,6.13,6.13,245300.0
2018-01-04 10:20:00,6.13,6.15,6.12,6.12,825300.0,6.13,6.15,6.12,6.12,825300.0
2018-01-04 10:25:00,6.12,6.12,6.11,6.12,244750.0,6.12,6.12,6.11,6.12,244750.0
2018-01-04 10:30:00,6.12,6.12,6.11,6.11,286900.0,6.12,6.12,6.11,6.11,286900.0
2018-01-04 10:35:00,6.11,6.11,6.09,6.1,385400.0,6.11,6.11,6.09,6.1,385400.0
2018-01-04 10:40:00,6.1,6.1,6.09,6.09,403100.0,6.1,6.1,6.09,6.09,403100.0
2018-01-04 10:45:00,6.09,6.11,6.09,6.11,422700.0,6.09,6.11,6.09,6.11,422700.0
2018-01-04 10:50:00,6.12,6.12,6.11,6.12,583500.0,6.12,6.12,6.11,6.12,583500.0
2018-01-04 10:55:00,6.12,6.12,6.1,6.1,150000.0,6.12,6.12,6.1,6.1,150000.0
2018-01-04 11:00:00,6.1,6.11,6.1,6.1,243400.0,6.1,6.11,6.1,6.1,243400.0
2018-01-04 11:05:00,6.1,6.11,6.09,6.1,433050.0,6.1,6.11,6.09,6.1,433050.0
2018-01-04 11:10:00,6.1,6.12,6.1,6.11,269550.0,6.1,6.12,6.1,6.11,269550.0
2018-01-04 11:15:00,6.12,6.12,6.1,6.11,194500.0,6.12,6.12,6.1,6.11,194500.0
2018-01-04 11:20:00,6.11,6.11,6.1,6.11,82500.0,6.11,6.11,6.1,6.11,82500.0
2018-01-04 11:25:00,6.11,6.11,6.11,6.11,101600.0,6.11,6.11,6.11,6.11,101600.0
2018-01-04 11:30:00,6.11,6.11,6.11,6.11,94250.0,6.11,6.11,6.11,6.11,94250.0
2018-01-04 11:35:00,6.11,6.11,6.11,6.11,215000.0,6.11,6.11,6.11,6.11,215000.0
2018-01-04 11:40:00,6.11,6.12,6.11,6.12,226350.0,6.11,6.12,6.11,6.12,226350.0
2018-01-04 11:45:00,6.11,6.11,6.09,6.09,380200.0,6.11,6.11,6.09,6.09,380200.0
2018-01-04 11:50:00,6.1,6.1,6.09,6.1,195500.0,6.1,6.1,6.09,6.1,195500.0
2018-01-04 11:55:00,6.1,6.1,6.09,6.1,149900.0,6.1,6.1,6.09,6.1,149900.0
2018-01-04 12:00:00,6.1,6.11,6.1,6.11,75000.0,6.1,6.11,6.1,6.11,75000.0
2018-01-04 12:05:00,6.11,6.12,6.11,6.11,207750.0,6.11,6.12,6.11,6.11,207750.0
2018-01-04 12:10:00,6.11,6.12,6.11,6.12,186450.0,6.11,6.12,6.11,6.12,186450.0
2018-01-04 12:15:00,6.12,6.12,6.11,6.11,174200.0,6.12,6.12,6.11,6.11,174200.0
2018-01-04 12:20:00,6.11,6.12,6.1,6.11,284900.0,6.11,6.12,6.1,6.11,284900.0
2018-01-04 12:25:00,6.11,6.11,6.1,6.11,281500.0,6.11,6.11,6.1,6.11,281500.0
2018-01-04 12:30:00,6.11,6.11,6.11,6.11,117500.0,6.11,6.11,6.11,6.11,117500.0
2018-01-04 12:35:00,6.1,6.1,6.1,6.1,243200.0,6.1,6.1,6.1,6.1,243200.0
2018-01-04 12:40:00,6.1,6.11,6.1,6.11,188050.0,6.1,6.11,6.1,6.11,188050.0
2018-01-04 12:45:00,6.11,6.12,6.11,6.12,321450.0,6.11,6.12,6.11,6.12,321450.0
2018-01-04 12:50:00,6.12,6.12,6.11,6.12,65000.0,6.12,6.12,6.11,6.12,65000.0
2018-01-04 12:55:00,6.12,6.13,6.12,6.13,511800.0,6.12,6.13,6.12,6.13,511800.0
2018-01-04 13:00:00,6.13,6.14,6.13,6.13,209300.0,6.13,6.14,6.13,6.13,209300.0
2018-01-04 13:05:00,6.13,6.13,6.12,6.13,263400.0,6.13,6.13,6.12,6.13,263400.0
2018-01-04 13:10:00,6.13,6.13,6.13,6.13,30000.0,6.13,6.13,6.13,6.13,30000.0
2018-01-04 13:15:00,6.13,6.13,6.13,6.13,152500.0,6.13,6.13,6.13,6.13,152500.0
2018-01-04 13:20:00,6.13,6.13,6.12,6.13,335050.0,6.13,6.13,6.12,6.13,335050.0
2018-01-04 13:25:00,6.13,6.13,6.13,6.13,162200.0,6.13,6.13,6.13,6.13,162200.0
2018-01-04 13:30:00,6.13,6.15,6.13,6.15,411100.0,6.13,6.15,6.13,6.15,411100.0
2018-01-04 13:35:00,6.15,6.16,6.15,6.15,70950.0,6.15,6.16,6.15,6.15,70950.0
2018-01-04 13:40:00,6.15,6.16,6.15,6.15,269600.0,6.15,6.16,6.15,6.15,269600.0
2018-01-04 13:45:00,6.15,6.16,6.15,6.16,421700.0,6.15,6.16,6.15,6.16,421700.0
2018-01-04 13:50:00,6.16,6.16,6.16,6.16,210000.0,6.16,6.16,6.16,6.16,210000.0
2018-01-04 13:55:00,6.16,6.16,6.15,6.16,115000.0,6.16,6.16,6.15,6.16,115000.0
2018-01-04 14:00:00,6.16,6.16,6.15,6.16,155000.0,6.16,6.16,6.15,6.16,155000.0
2018-01-04 14:05:00,6.16,6.16,6.15,6.15,111600.0,6.16,6.16,6.15,6.15,111600.0
2018-01-04 14:10:00,6.15,6.15,6.15,6.15,175000.0,6.15,6.15,6.15,6.15,175000.0
2018-01-04 14:15:00,6.15,6.16,6.15,6.15,274850.0,6.15,6.16,6.15,6.15,274850.0
2018-01-04 14:20:00,6.15,6.16,6.15,6.15,278150.0,6.15,6.16,6.15,6.15,278150.0
2018-01-04 14:25:00,6.15,6.15,6.15,6.15,98700.0,6.15,6.15,6.15,6.15,98700.0
2018-01-04 14:30:00,6.15,6.16,6.15,6.15,200000.0,6.15,6.16,6.15,6.15,200000.0
2018-01-04 14:35:00,6.15,6.15,6.15,6.15,262500.0,6.15,6.15,6.15,6.15,262500.0
2018-01-04 14:40:00,6.15,6.16,6.15,6.15,298450.0,6.15,6.16,6.15,6.15,298450.0
2018-01-04 14:45:00,6.15,6.16,6.15,6.15,170000.0,6.15,6.16,6.15,6.15,170000.0
2018-01-04 14:50:00,6.15,6.15,6.14,6.15,306000.0,6.15,6.15,6.14,6.15,306000.0
2018-01-04 14:55:00,6.15,6.15,6.15,6.15,226250.0,6.15,6.15,6.15,6.15,226250.0
2018-01-04 15:00:00,6.15,6.15,6.15,6.15,134700.0,6.15,6.15,6.15,6.15,134700.0
2018-01-04 15:05:00,6.15,6.15,6.15,6.15,220900.0,6.15,6.15,6.15,6.15,220900.0
2018-01-04 15:10:00,6.15,6.15,6.15,6.15,157500.0,6.15,6.15,6.15,6.15,157500.0
2018-01-04 15:15:00,6.15,6.16,6.15,6.16,352100.0,6.15,6.16,6.15,6.16,352100.0
2018-01-04 15:20:00,6.15,6.16,6.15,6.16,225600.0,6.15,6.16,6.15,6.16,225600.0
2018-01-04 15:25:00,6.16,6.16,6.15,6.16,156600.0,6.16,6.16,6.15,6.16,156600.0
2018-01-04 15:30:00,6.16,6.16,6.16,6.16,178700.0,6.16,6.16,6.16,6.16,178700.0
2018-01-04 15:35:00,6.16,6.16,6.15,6.16,447000.0,6.16,6.16,6.15,6.16,447000.0
2018-01-04 15:40:00,6.16,6.16,6.15,6.16,259450.0,6.16,6.16,6.15,6.16,259450.0
2018-01-04 15:45:00,6.15,6.16,6.15,6.15,653500.0,6.15,6.16,6.15,6.15,653500.0
2018-01-04 15:50:00,6.15,6.15,6.15,6.15,525400.0,6.15,6.15,6.15,6.15,525400.0
2018-01-04 15:55:00,6.15,6.15,6.14,6.14,1342650.0,6.15,6.15,6.14,6.14,1342650.0
2018-01-05 09:30:00,6.2,6.22,6.15,6.15,873650.0,6.2,6.22,6.15,6.15,873650.0
2018-01-05 09:35:00,6.16,6.21,6.16,6.18,1118500.0,6.16,6.21,6.16,6.18,1118500.0
2018-01-05 09:40:00,6.17,6.19,6.16,6.18,999700.0,6.17,6.19,6.16,6.18,999700.0
2018-01-05 09:45:00,6.18,6.19,6.17,6.18,831050.0,6.18,6.19,6.17,6.18,831050.0
2018-01-05 09:50:00,6.18,6.2,6.18,6.2,410150.0,6.18,6.2,6.18,6.2,410150.0
2018-01-05 09:55:00,6.2,6.2,6.18,6.18,1098800.0,6.2,6.2,6.18,6.18,1098800.0
2018-01-05 10:00:00,6.18,6.19,6.18,6.18,586950.0,6.18,6.19,6.18,6.18,586950.0
2018-01-05 10:05:00,6.18,6.19,6.18,6.19,344450.0,6.18,6.19,6.18,6.19,344450.0
2018-01-05 10:10:00,6.19,6.2,6.19,6.2,1479600.0,6.19,6.2,6.19,6.2,1479600.0
2018-01-05 10:15:00,6.2,6.2,6.19,6.19,1245400.0,6.2,6.2,6.19,6.19,1245400.0
2018-01-05 10:20:00,6.19,6.19,6.19,6.19,100000.0,6.19,6.19,6.19,6.19,100000.0
2018-01-05 10:25:00,6.19,6.19,6.18,6.18,160150.0,6.19,6.19,6.18,6.18,160150.0
2018-01-05 10:30:00,6.19,6.21,6.19,6.2,242000.0,6.19,6.21,6.19,6.2,242000.0
2018-01-05 10:35:00,6.2,6.21,6.2,6.2,152700.0,6.2,6.21,6.2,6.2,152700.0
2018-01-05 10:40:00,6.2,6.2,6.19,6.19,420950.0,6.2,6.2,6.19,6.19,420950.0
2018-01-05 10:45:00,6.19,6.2,6.19,6.19,65000.0,6.19,6.2,6.19,6.19,65000.0
2018-01-05 10:50:00,6.19,6.2,6.19,6.2,250000.0,6.19,6.2,6.19,6.2,250000.0
2018-01-05 10:55:00,6.2,6.2,6.2,6.2,901200.0,6.2,6.2,6.2,6.2,901200.0
2018-01-05 11:00:00,6.2,6.22,6.2,6.22,125100.0,6.2,6.22,6.2,6.22,125100.0
2018-01-05 11:05:00,6.21,6.22,6.2,6.2,409600.0,6.21,6.22,6.2,6.2,409600.0
2018-01-05 11:10:00,6.21,6.21,6.2,6.2,265000.0,6.21,6.21,6.2,6.2,265000.0
2018-01-05 11:15:00,6.2,6.21,6.2,6.2,604900.0,6.2,6.21,6.2,6.2,604900.0
2018-01-05 11:20:00,6.2,6.2,6.19,6.19,177300.0,6.2,6.2,6.19,6.19,177300.0
2018-01-05 11:25:00,6.2,6.2,6.19,6.2,229200.0,6.2,6.2,6.19,6.2,229200.0
2018-01-05 11:30:00,6.2,6.2,6.19,6.19,440950.0,6.2,6.2,6.19,6.19,440950.0
2018-01-05 11:35:00,6.19,6.2,6.19,6.2,467400.0,6.19,6.2,6.19,6.2,467400.0
2018-01-05 11:40:00,6.2,6.2,6.19,6.2,637950.0,6.2,6.2,6.19,6.2,637950.0
2018-01-05 11:45:00,6.2,6.2,6.19,6.2,580000.0,6.2,6.2,6.19,6.2,580000.0
2018-01-05 11:50:00,6.2,6.2,6.19,6.2,155050.0,6.2,6.2,6.19,6.2,155050.0
2018-01-05 11:55:00,6.2,6.21,6.2,6.21,901850.0,6.2,6.21,6.2,6.21,901850.0
2018-01-05 12:00:00,6.21,6.21,6.2,6.2,306400.0,6.21,6.21,6.2,6.2,306400.0
2018-01-05 12:05:00,6.2,6.2,6.2,6.2,118050.0,6.2,6.2,6.2,6.2,118050.0
2018-01-05 12:10:00,6.2,6.21,6.2,6.2,218600.0,6.2,6.21,6.2,6.2,218600.0
2018-01-05 12:15:00,6.2,6.21,6.2,6.21,409950.0,6.2,6.21,6.2,6.21,409950.0
2018-01-05 12:20:00,6.21,6.21,6.2,6.2,183400.0,6.21,6.21,6.2,6.2,183400.0
2018-01-05 12:25:00,6.2,6.21,6.2,6.21,341850.0,6.2,6.21,6.2,6.21,341850.0
2018-01-05 12:30:00,6.21,6.21,6.2,6.21,498700.0,6.21,6.21,6.2,6.21,498700.0
2018-01-05 12:35:00,6.2,6.2,6.2,6.2,225500.0,6.2,6.2,6.2,6.2,225500.0
2018-01-05 12:40:00,6.2,6.21,6.2,6.21,164350.0,6.2,6.21,6.2,6.21,164350.0
2018-01-05 12:45:00,6.21,6.21,6.2,6.21,175000.0,6.21,6.21,6.2,6.21,175000.0
2018-01-05 12:50:00,6.21,6.21,6.21,6.21,155000.0,6.21,6.21,6.21,6.21,155000.0
2018-01-05 12:55:00,6.21,6.22,6.21,6.21,118750.0,6.21,6.22,6.21,6.21,118750.0
2018-01-05 13:00:00,6.22,6.22,6.21,6.22,2074050.0,6.22,6.22,6.21,6.22,2074050.0
2018-01-05 13:05:00,6.22,6.22,6.21,6.22,848700.0,6.22,6.22,6.21,6.22,848700.0
2018-01-05 13:10:00,6.22,6.22,6.21,6.22,370000.0,6.22,6.22,6.21,6.22,370000.0
2018-01-05 13:15:00,6.22,6.22,6.22,6.22,208400.0,6.22,6.22,6.22,6.22,208400.0
2018-01-05 13:20:00,6.22,6.23,6.22,6.23,357500.0,6.22,6.23,6.22,6.23,357500.0
2018-01-05 13:25:00,6.23,6.24,6.22,6.24,480400.0,6.23,6.24,6.22,6.24,480400.0
2018-01-05 13:30:00,6.24,6.24,6.23,6.24,429700.0,6.24,6.24,6.23,6.24,429700.0
2018-01-05 13:35:00,6.24,6.25,6.24,6.24,333450.0,6.24,6.25,6.24,6.24,333450.0
2018-01-05 13:40:00,6.24,6.25,6.24,6.24,225250.0,6.24,6.25,6.24,6.24,225250.0
2018-01-05 13:45:00,6.25,6.26,6.25,6.25,679950.0,6.25,6.26,6.25,6.25,679950.0
2018-01-05 13:50:00,6.25,6.25,6.25,6.25,235500.0,6.25,6.25,6.25,6.25,235500.0
2018-01-05 13:55:00,6.25,6.25,6.25,6.25,357250.0,6.25,6.25,6.25,6.25,357250.0
2018-01-05 14:00:00,6.25,6.25,6.25,6.25,111900.0,6.25,6.25,6.25,6.25,111900.0
2018-01-05 14:05:00,6.25,6.26,6.25,6.26,190000.0,6.25,6.26,6.25,6.26,190000.0
2018-01-05 14:10:00,6.26,6.26,6.26,6.26,280350.0,6.26,6.26,6.26,6.26,280350.0
2018-01-05 14:15:00,6.26,6.27,6.26,6.27,466000.0,6.26,6.27,6.26,6.27,466000.0
2018-01-05 14:20:00,6.27,6.27,6.26,6.26,275250.0,6.27,6.27,6.26,6.26,275250.0
2018-01-05 14:25:00,6.26,6.26,6.25,6.25,440500.0,6.26,6.26,6.25,6.25,440500.0
2018-01-05 14:30:00,6.25,6.26,6.25,6.26,487350.0,6.25,6.26,6.25,6.26,487350.0
2018-01-05 14:35:00,6.26,6.26,6.25,6.25,289950.0,6.26,6.26,6.25,6.25,289950.0
2018-01-05 14:40:00,6.26,6.26,6.23,6.24,520950.0,6.26,6.26,6.23,6.24,520950.0
2018-01-05 14:45:00,6.24,6.24,6.23,6.23,170550.0,6.24,6.24,6.23,6.23,170550.0
2018-01-05 14:50:00,6.23,6.23,6.22,6.22,285000.0,6.23,6.23,6.22,6.22,285000.0
2018-01-05 14:55:00,6.23,6.23,6.22,6.22,450750.0,6.23,6.23,6.22,6.22,450750.0
2018-01-05 15:00:00,6.22,6.23,6.22,6.23,185000.0,6.22,6.23,6.22,6.23,185000.0
2018-01-05 15:05:00,6.23,6.24,6.22,6.24,281950.0,6.23,6.24,6.22,6.24,281950.0
2018-01-05 15:10:00,6.23,6.25,6.23,6.24,440450.0,6.23,6.25,6.23,6.24,440450.0
2018-01-05 15:15:00,6.24,6.24,6.24,6.24,260650.0,6.24,6.24,6.24,6.24,260650.0
2018-01-05 15:20:00,6.24,6.26,6.24,6.25,663850.0,6.24,6.26,6.24,6.25,663850.0
2018-01-05 15:25:00,6.26,6.26,6.25,6.25,196200.0,6.26,6.26,6.25,6.25,196200.0
2018-01-05 15:30:00,6.25,6.26,6.25,6.26,680500.0,6.25,6.26,6.25,6.26,680500.0
2018-01-05 15:35:00,6.26,6.27,6.25,6.26,1017800.0,6.26,6.27,6.25,6.26,1017800.0
2018-01-05 15:40:00,6.26,6.27,6.26,6.26,890700.0,6.26,6.27,6.26,6.26,890700.0
2018-01-05 15:45:00,6.26,6.28,6.26,6.28,1421750.0,6.26,6.28,6.26,6.28,1421750.0
2018-01-05 15:50:00,6.27,6.28,6.27,6.28,1447050.0,6.27,6.28,6.27,6.28,1447050.0
2018-01-05 15:55:00,6.28,6.28,6.27,6.28,2030600.0,6.28,6.28,6.27,6.28,2030600.0
2018-01-08 09:30:00,6.28,6.28,6.25,6.26,1250000.0,6.28,6.28,6.25,6.26,1250000.0
2018-01-08 09:35:00,6.25,6.28,6.25,6.26,323500.0,6.25,6.28,6.25,6.26,323500.0
2018-01-08 09:40:00,6.27,6.29,6.27,6.28,253800.0,6.27,6.29,6.27,6.28,253800.0
2018-01-08 09:45:00,6.29,6.3,6.26,6.28,560650.0,6.29,6.3,6.26,6.28,560650.0
2018-01-08 09:50:00,6.28,6.28,6.27,6.28,284200.0,6.28,6.28,6.27,6.28,284200.0
2018-01-08 09:55:00,6.27,6.28,6.27,6.28,200600.0,6.27,6.28,6.27,6.28,200600.0
2018-01-08 10:00:00,6.28,6.28,6.25,6.25,414500.0,6.28,6.28,6.25,6.25,414500.0
2018-01-08 10:05:00,6.26,6.27,6.25,6.27,655650.0,6.26,6.27,6.25,6.27,655650.0
2018-01-08 10:10:00,6.27,6.29,6.26,6.28,616950.0,6.27,6.29,6.26,6.28,616950.0
2018-01-08 10:15:00,6.29,6.33,6.29,6.32,849800.0,6.29,6.33,6.29,6.32,849800.0
2018-01-08 10:20:00,6.33,6.33,6.31,6.32,332800.0,6.33,6.33,6.31,6.32,332800.0
2018-01-08 10:25:00,6.33,6.33,6.32,6.32,269750.0,6.33,6.33,6.32,6.32,269750.0
2018-01-08 10:30:00,6.31,6.32,6.31,6.32,797200.0,6.31,6.32,6.31,6.32,797200.0
2018-01-08 10:35:00,6.32,6.32,6.31,6.32,511000.0,6.32,6.32,6.31,6.32,511000.0
2018-01-08 10:40:00,6.32,6.33,6.31,6.32,471350.0,6.32,6.33,6.31,6.32,471350.0
2018-01-08 10:45:00,6.32,6.34,6.32,6.34,207050.0,6.32,6.34,6.32,6.34,207050.0
2018-01-08 10:50:00,6.34,6.36,6.34,6.35,859100.0,6.34,6.36,6.34,6.35,859100.0
2018-01-08 10:55:00,6.35,6.38,6.35,6.38,413300.0,6.35,6.38,6.35,6.38,413300.0
2018-01-08 11:00:00,6.38,6.38,6.35,6.36,741600.0,6.38,6.38,6.35,6.36,741600.0
2018-01-08 11:05:00,6.35,6.35,6.33,6.33,1147800.0,6.35,6.35,6.33,6.33,1147800.0
2018-01-08 11:10:00,6.33,6.34,6.32,6.32,372350.0,6.33,6.34,6.32,6.32,372350.0
2018-01-08 11:15:00,6.33,6.33,6.31,6.33,440200.0,6.33,6.33,6.31,6.33,440200.0
2018-01-08 11:20:00,6.32,6.33,6.32,6.32,216200.0,6.32,6.33,6.32,6.32,216200.0
2018-01-08 11:25:00,6.32,6.34,6.32,6.33,513050.0,6.32,6.34,6.32,6.33,513050.0
2018-01-08 11:30:00,6.33,6.35,6.33,6.35,224200.0,6.33,6.35,6.33,6.35,224200.0
2018-01-08 11:35:00,6.35,6.36,6.34,6.35,442900.0,6.35,6.36,6.34,6.35,442900.0
2018-01-08 11:40:00,6.35,6.36,6.34,6.34,603150.0,6.35,6.36,6.34,6.34,603150.0
2018-01-08 11:45:00,6.35,6.35,6.33,6.34,532850.0,6.35,6.35,6.33,6.34,532850.0
2018-01-08 11:50:00,6.34,6.35,6.34,6.34,111250.0,6.34,6.35,6.34,6.34,111250.0
2018-01-08 11:55:00,6.34,6.35,6.34,6.34,298750.0,6.34,6.35,6.34,6.34,298750.0
2018-01-08 12:00:00,6.34,6.35,6.34,6.34,105450.0,6.34,6.35,6.34,6.34,105450.0
2018-01-08 12:05:00,6.35,6.36,6.35,6.35,50000.0,6.35,6.36,6.35,6.35,50000.0
2018-01-08 12:10:00,6.36,6.37,6.35,6.36,538250.0,6.36,6.37,6.35,6.36,538250.0
2018-01-08 12:15:00,6.36,6.36,6.36,6.36,114600.0,6.36,6.36,6.36,6.36,114600.0
2018-01-08 12:20:00,6.36,6.36,6.35,6.36,210000.0,6.36,6.36,6.35,6.36,210000.0
2018-01-08 12:25:00,6.36,6.36,6.36,6.36,153000.0,6.36,6.36,6.36,6.36,153000.0
2018-01-08 12:30:00,6.36,6.36,6.35,6.35,235400.0,6.36,6.36,6.35,6.35,235400.0
2018-01-08 12:35:00,6.35,6.35,6.35,6.35,85000.0,6.35,6.35,6.35,6.35,85000.0
2018-01-08 12:40:00,6.35,6.35,6.35,6.35,68350.0,6.35,6.35,6.35,6.35,68350.0
2018-01-08 12:45:00,6.36,6.36,6.35,6.36,156800.0,6.36,6.36,6.35,6.36,156800.0
2018-01-08 12:50:00,6.36,6.36,6.36,6.36,82150.0,6.36,6.36,6.36,6.36,82150.0
2018-01-08 12:55:00,6.36,6.36,6.35,6.36,139250.0,6.36,6.36,6.35,6.36,139250.0
2018-01-08 13:00:00,6.36,6.36,6.36,6.36,190200.0,6.36,6.36,6.36,6.36,190200.0
2018-01-08 13:05:00,6.36,6.36,6.35,6.35,131400.0,6.36,6.36,6.35,6.35,131400.0
2018-01-08 13:10:00,6.35,6.35,6.35,6.35,156000.0,6.35,6.35,6.35,6.35,156000.0
2018-01-08 13:15:00,6.35,6.35,6.35,6.35,215000.0,6.35,6.35,6.35,6.35,215000.0
2018-01-08 13:20:00,6.35,6.35,6.34,6.35,114650.0,6.35,6.35,6.34,6.35,114650.0
2018-01-08 13:25:00,6.35,6.35,6.34,6.34,255000.0,6.35,6.35,6.34,6.34,255000.0
2018-01-08 13:30:00,6.34,6.34,6.33,6.33,272350.0,6.34,6.34,6.33,6.33,272350.0
2018-01-08 13:35:00,6.33,6.33,6.32,6.33,193000.0,6.33,6.33,6.32,6.33,193000.0
2018-01-08 13:40:00,6.33,6.33,6.32,6.32,792100.0,6.33,6.33,6.32,6.32,792100.0
2018-01-08 13:45:00,6.32,6.32,6.32,6.32,60000.0,6.32,6.32,6.32,6.32,60000.0
2018-01-08 13:50:00,6.32,6.34,6.32,6.34,426000.0,6.32,6.34,6.32,6.34,426000.0
2018-01-08 13:55:00,6.34,6.35,6.34,6.35,322500.0,6.34,6.35,6.34,6.35,322500.0
2018-01-08 14:00:00,6.35,6.35,6.34,6.35,127000.0,6.35,6.35,6.34,6.35,127000.0
2018-01-08 14:05:00,6.34,6.35,6.34,6.35,200500.0,6.34,6.35,6.34,6.35,200500.0
2018-01-08 14:10:00,6.35,6.36,6.35,6.36,227050.0,6.35,6.36,6.35,6.36,227050.0
2018-01-08 14:15:00,6.35,6.36,6.35,6.35,573850.0,6.35,6.36,6.35,6.35,573850.0
2018-01-08 14:20:00,6.35,6.35,6.34,6.34,260000.0,6.35,6.35,6.34,6.34,260000.0
2018-01-08 14:25:00,6.35,6.35,6.35,6.35,172100.0,6.35,6.35,6.35,6.35,172100.0
2018-01-08 14:30:00,6.35,6.35,6.35,6.35,189600.0,6.35,6.35,6.35,6.35,189600.0
2018-01-08 14:35:00,6.35,6.36,6.35,6.35,370600.0,6.35,6.36,6.35,6.35,370600.0
2018-01-08 14:40:00,6.35,6.37,6.35,6.37,246250.0,6.35,6.37,6.35,6.37,246250.0
2018-01-08 14:45:00,6.37,6.38,6.37,6.38,358850.0,6.37,6.38,6.37,6.38,358850.0
2018-01-08 14:50:00,6.38,6.38,6.38,6.38,390550.0,6.38,6.38,6.38,6.38,390550.0
2018-01-08 14:55:00,6.38,6.4,6.38,6.4,613300.0,6.38,6.4,6.38,6.4,613300.0
2018-01-08 15:00:00,6.4,6.4,6.39,6.4,854750.0,6.4,6.4,6.39,6.4,854750.0
2018-01-08 15:05:00,6.4,6.4,6.39,6.4,602700.0,6.4,6.4,6.39,6.4,602700.0
2018-01-08 15:10:00,6.4,6.4,6.39,6.39,426700.0,6.4,6.4,6.39,6.39,426700.0
2018-01-08 15:15:00,6.39,6.39,6.38,6.38,306900.0,6.39,6.39,6.38,6.38,306900.0
2018-01-08 15:20:00,6.39,6.39,6.38,6.38,620450.0,6.39,6.39,6.38,6.38,620450.0
2018-01-08 15:25:00,6.38,6.39,6.38,6.39,475750.0,6.38,6.39,6.38,6.39,475750.0
2018-01-08 15:30:00,6.39,6.39,6.38,6.39,1267900.0,6.39,6.39,6.38,6.39,1267900.0
2018-01-08 15:35:00,6.39,6.4,6.38,6.38,745500.0,6.39,6.4,6.38,6.38,745500.0
2018-01-08 15:40:00,6.38,6.38,6.37,6.37,764550.0,6.38,6.38,6.37,6.37,764550.0
2018-01-08 15:45:00,6.37,6.37,6.37,6.37,1176500.0,6.37,6.37,6.37,6.37,1176500.0
2018-01-08 15:50:00,6.37,6.37,6.36,6.37,1182550.0,6.37,6.37,6.36,6.37,1182550.0
2018-01-08 15:55:00,6.37,6.37,6.36,6.37,2957950.0,6.37,6.37,6.36,6.37,2957950.0
2018-01-09 09:30:00,6.39,6.4,6.36,6.39,432600.0,6.39,6.4,6.36,6.39,432600.0
2018-01-09 09:35:00,6.39,6.41,6.38,6.4,511950.0,6.39,6.41,6.38,6.4,511950.0
2018-01-09 09:40:00,6.4,6.4,6.39,6.4,280000.0,6.4,6.4,6.39,6.4,280000.0
2018-01-09 09:45:00,6.39,6.4,6.39,6.4,342950.0,6.39,6.4,6.39,6.4,342950.0
2018-01-09 09:50:00,6.4,6.41,6.4,6.4,375000.0,6.4,6.41,6.4,6.4,375000.0
2018-01-09 09:55:00,6.41,6.43,6.4,6.42,346150.0,6.41,6.43,6.4,6.42,346150.0
2018-01-09 10:00:00,6.43,6.43,6.42,6.43,378450.0,6.43,6.43,6.42,6.43,378450.0
2018-01-09 10:05:00,6.43,6.44,6.43,6.43,404400.0,6.43,6.44,6.43,6.43,404400.0
2018-01-09 10:10:00,6.43,6.44,6.42,6.42,586500.0,6.43,6.44,6.42,6.42,586500.0
2018-01-09 10:15:00,6.42,6.42,6.4,6.41,578750.0,6.42,6.42,6.4,6.41,578750.0
2018-01-09 10:20:00,6.41,6.42,6.41,6.41,242900.0,6.41,6.42,6.41,6.41,242900.0
2018-01-09 10:25:00,6.41,6.41,6.4,6.4,541700.0,6.41,6.41,6.4,6.4,541700.0
2018-01-09 10:30:00,6.4,6.4,6.39,6.4,560000.0,6.4,6.4,6.39,6.4,560000.0
2018-01-09 10:35:00,6.4,6.41,6.39,6.4,475550.0,6.4,6.41,6.39,6.4,475550.0
2018-01-09 10:40:00,6.4,6.4,6.4,6.4,160000.0,6.4,6.4,6.4,6.4,160000.0
2018-01-09 10:45:00,6.4,6.4,6.4,6.4,157650.0,6.4,6.4,6.4,6.4,157650.0
2018-01-09 10:50:00,6.4,6.4,6.39,6.4,145000.0,6.4,6.4,6.39,6.4,145000.0
2018-01-09 10:55:00,6.4,6.41,6.4,6.4,390050.0,6.4,6.41,6.4,6.4,390050.0
2018-01-09 11:00:00,6.4,6.4,6.4,6.4,140050.0,6.4,6.4,6.4,6.4,140050.0
2018-01-09 11:05:00,6.4,6.4,6.4,6.4,205950.0,6.4,6.4,6.4,6.4,205950.0
2018-01-09 11:10:00,6.4,6.41,6.4,6.4,171450.0,6.4,6.41,6.4,6.4,171450.0
2018-01-09 11:15:00,6.4,6.41,6.4,6.4,93000.0,6.4,6.41,6.4,6.4,93000.0
2018-01-09 11:20:00,6.4,6.41,6.4,6.4,159850.0,6.4,6.41,6.4,6.4,159850.0
2018-01-09 11:25:00,6.4,6.4,6.4,6.4,143450.0,6.4,6.4,6.4,6.4,143450.0
2018-01-09 11:30:00,6.4,6.4,6.4,6.4,216350.0,6.4,6.4,6.4,6.4,216350.0
2018-01-09 11:35:00,6.4,6.41,6.39,6.4,675100.0,6.4,6.41,6.39,6.4,675100.0
2018-01-09 11:40:00,6.4,6.41,6.4,6.4,294100.0,6.4,6.41,6.4,6.4,294100.0
2018-01-09 11:45:00,6.41,6.41,6.4,6.41,75000.0,6.41,6.41,6.4,6.41,75000.0
2018-01-09 11:50:00,6.41,6.41,6.4,6.4,115000.0,6.41,6.41,6.4,6.4,115000.0
2018-01-09 11:55:00,6.4,6.41,6.4,6.4,232250.0,6.4,6.41,6.4,6.4,232250.0
2018-01-09 12:00:00,6.4,6.41,6.4,6.4,130150.0,6.4,6.41,6.4,6.4,130150.0
2018-01-09 12:05:00,6.4,6.4,6.4,6.4,70000.0,6.4,6.4,6.4,6.4,70000.0
2018-01-09 12:10:00,6.4,6.41,6.4,6.41,175500.0,6.4,6.41,6.4,6.41,175500.0
2018-01-09 12:15:00,6.41,6.41,6.4,6.41,199150.0,6.41,6.41,6.4,6.41,199150.0
2018-01-09 12:20:00,6.41,6.41,6.4,6.41,60000.0,6.41,6.41,6.4,6.41,60000.0
2018-01-09 12:25:00,6.4,6.41,6.4,6.4,70200.0,6.4,6.41,6.4,6.4,70200.0
2018-01-09 12:30:00,6.4,6.4,6.4,6.4,285350.0,6.4,6.4,6.4,6.4,285350.0
2018-01-09 12:35:00,6.4,6.4,6.4,6.4,125100.0,6.4,6.4,6.4,6.4,125100.0
2018-01-09 12:40:00,6.4,6.4,6.39,6.39,105100.0,6.4,6.4,6.39,6.39,105100.0
2018-01-09 12:45:00,6.4,6.4,6.4,6.4,135100.0,6.4,6.4,6.4,6.4,135100.0
2018-01-09 12:50:00,6.4,6.4,6.39,6.4,177400.0,6.4,6.4,6.39,6.4,177400.0
2018-01-09 12:55:00,6.39,6.4,6.39,6.39,165000.0,6.39,6.4,6.39,6.39,165000.0
2018-01-09 13:00:00,6.4,6.4,6.39,6.39,201450.0,6.4,6.4,6.39,6.39,201450.0
2018-01-09 13:05:00,6.39,6.39,6.38,6.39,314800.0,6.39,6.39,6.38,6.39,314800.0
2018-01-09 13:10:00,6.38,6.38,6.38,6.38,147500.0,6.38,6.38,6.38,6.38,147500.0
2018-01-09 13:15:00,6.38,6.38,6.37,6.37,406900.0,6.38,6.38,6.37,6.37,406900.0
2018-01-09 13:20:00,6.37,6.38,6.36,6.37,270000.0,6.37,6.38,6.36,6.37,270000.0
2018-01-09 13:25:00,6.37,6.37,6.37,6.37,277000.0,6.37,6.37,6.37,6.37,277000.0
2018-01-09 13:30:00,6.37,6.38,6.37,6.38,197900.0,6.37,6.38,6.37,6.38,197900.0
2018-01-09 13:35:00,6.38,6.38,6.38,6.38,215200.0,6.38,6.38,6.38,6.38,215200.0
2018-01-09 13:40:00,6.38,6.38,6.37,6.37,215150.0,6.38,6.38,6.37,6.37,215150.0
2018-01-09 13:45:00,6.37,6.37,6.37,6.37,40000.0,6.37,6.37,6.37,6.37,40000.0
2018-01-09 13:50:00,6.37,6.37,6.37,6.37,191150.0,6.37,6.37,6.37,6.37,191150.0
2018-01-09 13:55:00,6.37,6.37,6.37,6.37,126250.0,6.37,6.37,6.37,6.37,126250.0
2018-01-09 14:00:00,6.37,6.37,6.37,6.37,67500.0,6.37,6.37,6.37,6.37,67500.0
2018-01-09 14:05:00,6.37,6.37,6.36,6.37,300000.0,6.37,6.37,6.36,6.37,300000.0
2018-01-09 14:10:00,6.37,6.37,6.37,6.37,269450.0,6.37,6.37,6.37,6.37,269450.0
2018-01-09 14:15:00,6.37,6.37,6.37,6.37,162000.0,6.37,6.37,6.37,6.37,162000.0
2018-01-09 14:20:00,6.37,6.37,6.37,6.37,641950.0,6.37,6.37,6.37,6.37,641950.0
2018-01-09 14:25:00,6.37,6.37,6.37,6.37,363350.0,6.37,6.37,6.37,6.37,363350.0
2018-01-09 14:30:00,6.37,6.37,6.37,6.37,179100.0,6.37,6.37,6.37,6.37,179100.0
2018-01-09 14:35:00,6.37,6.38,6.37,6.38,363850.0,6.37,6.38,6.37,6.38,363850.0
2018-01-09 14:40:00,6.38,6.38,6.37,6.38,135000.0,6.38,6.38,6.37,6.38,135000.0
2018-01-09 14:45:00,6.38,6.38,6.37,6.38,110000.0,6.38,6.38,6.37,6.38,110000.0
2018-01-09 14:50:00,6.38,6.38,6.37,6.38,158850.0,6.38,6.38,6.37,6.38,158850.0
2018-01-09 14:55:00,6.38,6.38,6.37,6.38,295250.0,6.38,6.38,6.37,6.38,295250.0
2018-01-09 15:00:00,6.38,6.39,6.38,6.39,306200.0,6.38,6.39,6.38,6.39,306200.0
2018-01-09 15:05:00,6.38,6.38,6.38,6.38,336550.0,6.38,6.38,6.38,6.38,336550.0
2018-01-09 15:10:00,6.38,6.38,6.38,6.38,225250.0,6.38,6.38,6.38,6.38,225250.0
2018-01-09 15:15:00,6.38,6.39,6.38,6.39,135700.0,6.38,6.39,6.38,6.39,135700.0
2018-01-09 15:20:00,6.39,6.39,6.39,6.39,61250.0,6.39,6.39,6.39,6.39,61250.0
2018-01-09 15:25:00,6.39,6.39,6.38,6.39,474650.0,6.39,6.39,6.38,6.39,474650.0
2018-01-09 15:30:00,6.39,6.39,6.39,6.39,363800.0,6.39,6.39,6.39,6.39,363800.0
2018-01-09 15:35:00,6.39,6.39,6.39,6.39,272600.0,6.39,6.39,6.39,6.39,272600.0
2018-01-09 15:40:00,6.39,6.39,6.38,6.39,260550.0,6.39,6.39,6.38,6.39,260550.0
2018-01-09 15:45:00,6.39,6.39,6.38,6.39,571300.0,6.39,6.39,6.38,6.39,571300.0
2018-01-09 15:50:00,6.38,6.39,6.38,6.38,758150.0,6.38,6.39,6.38,6.38,758150.0
2018-01-09 15:55:00,6.38,6.39,6.38,6.39,1286500.0,6.38,6.39,6.38,6.39,1286500.0
2018-01-10 09:30:00,6.38,6.44,6.36,6.43,1430250.0,6.38,6.44,6.36,6.43,1430250.0
2018-01-10 09:35:00,6.43,6.44,6.41,6.42,553900.0,6.43,6.44,6.41,6.42,553900.0
2018-01-10 09:40:00,6.42,6.51,6.42,6.51,1868000.0,6.42,6.51,6.42,6.51,1868000.0
2018-01-10 09:45:00,6.5,6.51,6.47,6.49,1426500.0,6.5,6.51,6.47,6.49,1426500.0
2018-01-10 09:50:00,6.49,6.5,6.48,6.5,633200.0,6.49,6.5,6.48,6.5,633200.0
2018-01-10 09:55:00,6.5,6.57,6.5,6.56,2509600.0,6.5,6.57,6.5,6.56,2509600.0
2018-01-10 10:00:00,6.56,6.56,6.53,6.54,1055250.0,6.56,6.56,6.53,6.54,1055250.0
2018-01-10 10:05:00,6.54,6.54,6.5,6.5,724350.0,6.54,6.54,6.5,6.5,724350.0
2018-01-10 10:10:00,6.49,6.5,6.48,6.49,666650.0,6.49,6.5,6.48,6.49,666650.0
2018-01-10 10:15:00,6.49,6.49,6.48,6.49,566900.0,6.49,6.49,6.48,6.49,566900.0
2018-01-10 10:20:00,6.49,6.5,6.48,6.5,633800.0,6.49,6.5,6.48,6.5,633800.0
2018-01-10 10:25:00,6.5,6.52,6.5,6.52,621350.0,6.5,6.52,6.5,6.52,621350.0
2018-01-10 10:30:00,6.52,6.53,6.52,6.52,865300.0,6.52,6.53,6.52,6.52,865300.0
2018-01-10 10:35:00,6.52,6.52,6.51,6.52,392350.0,6.52,6.52,6.51,6.52,392350.0
2018-01-10 10:40:00,6.52,6.52,6.51,6.51,250150.0,6.52,6.52,6.51,6.51,250150.0
2018-01-10 10:45:00,6.51,6.51,6.5,6.5,468650.0,6.51,6.51,6.5,6.5,468650.0
2018-01-10 10:50:00,6.5,6.5,6.49,6.49,706050.0,6.5,6.5,6.49,6.49,706050.0
2018-01-10 10:55:00,6.49,6.49,6.47,6.47,1174250.0,6.49,6.49,6.47,6.47,1174250.0
2018-01-10 11:00:00,6.47,6.49,6.47,6.48,632850.0,6.47,6.49,6.47,6.48,632850.0
2018-01-10 11:05:00,6.48,6.49,6.48,6.49,285150.0,6.48,6.49,6.48,6.49,285150.0
2018-01-10 11:10:00,6.48,6.5,6.48,6.49,430300.0,6.48,6.5,6.48,6.49,430300.0
2018-01-10 11:15:00,6.49,6.5,6.49,6.5,353950.0,6.49,6.5,6.49,6.5,353950.0
2018-01-10 11:20:00,6.5,6.51,6.5,6.51,577350.0,6.5,6.51,6.5,6.51,577350.0
2018-01-10 11:25:00,6.51,6.51,6.5,6.5,329600.0,6.51,6.51,6.5,6.5,329600.0
2018-01-10 11:30:00,6.5,6.51,6.5,6.51,210400.0,6.5,6.51,6.5,6.51,210400.0
2018-01-10 11:35:00,6.51,6.52,6.51,6.52,380850.0,6.51,6.52,6.51,6.52,380850.0
2018-01-10 11:40:00,6.52,6.53,6.52,6.53,365850.0,6.52,6.53,6.52,6.53,365850.0
2018-01-10 11:45:00,6.53,6.55,6.53,6.54,986750.0,6.53,6.55,6.53,6.54,986750.0
2018-01-10 11:50:00,6.55,6.55,6.52,6.52,577150.0,6.55,6.55,6.52,6.52,577150.0
2018-01-10 11:55:00,6.53,6.53,6.51,6.51,287350.0,6.53,6.53,6.51,6.51,287350.0
2018-01-10 12:00:00,6.51,6.52,6.51,6.52,130000.0,6.51,6.52,6.51,6.52,130000.0
2018-01-10 12:05:00,6.52,6.52,6.52,6.52,310000.0,6.52,6.52,6.52,6.52,310000.0
2018-01-10 12:10:00,6.52,6.52,6.51,6.51,140550.0,6.52,6.52,6.51,6.51,140550.0
2018-01-10 12:15:00,6.5,6.51,6.5,6.51,226000.0,6.5,6.51,6.5,6.51,226000.0
2018-01-10 12:20:00,6.51,6.51,6.5,6.51,100000.0,6.51,6.51,6.5,6.51,100000.0
2018-01-10 12:25:00,6.51,6.51,6.5,6.51,118400.0,6.51,6.51,6.5,6.51,118400.0
2018-01-10 12:30:00,6.51,6.51,6.5,6.51,1131150.0,6.51,6.51,6.5,6.51,1131150.0
2018-01-10 12:35:00,6.51,6.51,6.51,6.51,831350.0,6.51,6.51,6.51,6.51,831350.0
2018-01-10 12:40:00,6.51,6.51,6.51,6.51,220000.0,6.51,6.51,6.51,6.51,220000.0
2018-01-10 12:45:00,6.51,6.51,6.5,6.5,150000.0,6.51,6.51,6.5,6.5,150000.0
2018-01-10 12:50:00,6.5,6.5,6.5,6.5,311000.0,6.5,6.5,6.5,6.5,311000.0
2018-01-10 12:55:00,6.5,6.5,6.49,6.49,379300.0,6.5,6.5,6.49,6.49,379300.0
2018-01-10 13:00:00,6.49,6.49,6.48,6.49,445300.0,6.49,6.49,6.48,6.49,445300.0
2018-01-10 13:05:00,6.48,6.49,6.48,6.49,190000.0,6.48,6.49,6.48,6.49,190000.0
2018-01-10 13:10:00,6.49,6.49,6.48,6.48,538800.0,6.49,6.49,6.48,6.48,538800.0
2018-01-10 13:15:00,6.48,6.49,6.48,6.48,115000.0,6.48,6.49,6.48,6.48,115000.0
2018-01-10 13:20:00,6.48,6.48,6.48,6.48,195150.0,6.48,6.48,6.48,6.48,195150.0
2018-01-10 13:25:00,6.48,6.48,6.47,6.47,549500.0,6.48,6.48,6.47,6.47,549500.0
2018-01-10 13:30:00,6.47,6.47,6.47,6.47,230000.0,6.47,6.47,6.47,6.47,230000.0
2018-01-10 13:35:00,6.46,6.47,6.46,6.47,177850.0,6.46,6.47,6.46,6.47,177850.0
2018-01-10 13:40:00,6.47,6.47,6.47,6.47,178850.0,6.47,6.47,6.47,6.47,178850.0
2018-01-10 13:45:00,6.47,6.48,6.47,6.48,277600.0,6.47,6.48,6.47,6.48,277600.0
2018-01-10 13:50:00,6.48,6.49,6.48,6.48,277500.0,6.48,6.49,6.48,6.48,277500.0
2018-01-10 13:55:00,6.48,6.48,6.47,6.47,613650.0,6.48,6.48,6.47,6.47,613650.0
2018-01-10 14:00:00,6.47,6.47,6.47,6.47,405600.0,6.47,6.47,6.47,6.47,405600.0
2018-01-10 14:05:00,6.47,6.47,6.45,6.45,346400.0,6.47,6.47,6.45,6.45,346400.0
2018-01-10 14:10:00,6.45,6.45,6.44,6.44,434400.0,6.45,6.45,6.44,6.44,434400.0
2018-01-10 14:15:00,6.44,6.45,6.44,6.44,1215000.0,6.44,6.45,6.44,6.44,1215000.0
2018-01-10 14:20:00,6.44,6.44,6.44,6.44,881250.0,6.44,6.44,6.44,6.44,881250.0
2018-01-10 14:25:00,6.44,6.44,6.43,6.44,433350.0,6.44,6.44,6.43,6.44,433350.0
2018-01-10 14:30:00,6.44,6.45,6.43,6.45,201100.0,6.44,6.45,6.43,6.45,201100.0
2018-01-10 14:35:00,6.45,6.45,6.44,6.44,164100.0,6.45,6.45,6.44,6.44,164100.0
2018-01-10 14:40:00,6.44,6.45,6.44,6.44,382400.0,6.44,6.45,6.44,6.44,382400.0
2018-01-10 14:45:00,6.44,6.44,6.43,6.43,302950.0,6.44,6.44,6.43,6.43,302950.0
2018-01-10 14:50:00,6.43,6.44,6.43,6.44,387300.0,6.43,6.44,6.43,6.44,387300.0
2018-01-10 14:55:00,6.44,6.45,6.44,6.45,173750.0,6.44,6.45,6.44,6.45,173750.0
2018-01-10 15:00:00,6.44,6.44,6.43,6.44,248850.0,6.44,6.44,6.43,6.44,248850.0
2018-01-10 15:05:00,6.43,6.44,6.41,6.43,928200.0,6.43,6.44,6.41,6.43,928200.0
2018-01-10 15:10:00,6.43,6.44,6.43,6.44,250950.0,6.43,6.44,6.43,6.44,250950.0
2018-01-10 15:15:00,6.43,6.44,6.43,6.43,268600.0,6.43,6.44,6.43,6.43,268600.0
2018-01-10 15:20:00,6.43,6.44,6.43,6.44,105000.0,6.43,6.44,6.43,6.44,105000.0
2018-01-10 15:25:00,6.44,6.44,6.44,6.44,272500.0,6.44,6.44,6.44,6.44,272500.0
2018-01-10 15:30:00,6.44,6.44,6.43,6.44,245700.0,6.44,6.44,6.43,6.44,245700.0
2018-01-10 15:35:00,6.44,6.44,6.43,6.44,422300.0,6.44,6.44,6.43,6.44,422300.0
2018-01-10 15:40:00,6.44,6.44,6.43,6.43,543400.0,6.44,6.44,6.43,6.43,543400.0
2018-01-10 15:45:00,6.43,6.44,6.43,6.44,804100.0,6.43,6.44,6.43,6.44,804100.0
2018-01-10 15:50:00,6.44,6.44,6.44,6.44,766500.0,6.44,6.44,6.44,6.44,766500.0
2018-01-10 15:55:00,6.44,6.44,6.44,6.44,1365500.0,6.44,6.44,6.44,6.44,1365500.0
2018-01-11 09:30:00,6.45,6.45,6.42,6.43,454450.0,6.45,6.45,6.42,6.43,454450.0
2018-01-11 09:35:00,6.42,6.43,6.41,6.42,487900.0,6.42,6.43,6.41,6.42,487900.0
2018-01-11 09:40:00,6.42,6.46,6.41,6.46,675600.0,6.42,6.46,6.41,6.46,675600.0
2018-01-11 09:45:00,6.45,6.46,6.45,6.46,504050.0,6.45,6.46,6.45,6.46,504050.0
2018-01-11 09:50:00,6.46,6.49,6.46,6.49,514000.0,6.46,6.49,6.46,6.49,514000.0
2018-01-11 09:55:00,6.49,6.51,6.49,6.51,414000.0,6.49,6.51,6.49,6.51,414000.0
2018-01-11 10:00:00,6.51,6.51,6.5,6.5,142350.0,6.51,6.51,6.5,6.5,142350.0
2018-01-11 10:05:00,6.49,6.5,6.49,6.49,177700.0,6.49,6.5,6.49,6.49,177700.0
2018-01-11 10:10:00,6.5,6.5,6.48,6.48,306950.0,6.5,6.5,6.48,6.48,306950.0
2018-01-11 10:15:00,6.49,6.49,6.49,6.49,408550.0,6.49,6.49,6.49,6.49,408550.0
2018-01-11 10:20:00,6.49,6.49,6.49,6.49,220550.0,6.49,6.49,6.49,6.49,220550.0
2018-01-11 10:25:00,6.49,6.5,6.49,6.5,165000.0,6.49,6.5,6.49,6.5,165000.0
2018-01-11 10:30:00,6.5,6.51,6.5,6.5,561750.0,6.5,6.51,6.5,6.5,561750.0
2018-01-11 10:35:00,6.5,6.51,6.5,6.5,366650.0,6.5,6.51,6.5,6.5,366650.0
2018-01-11 10:40:00,6.5,6.51,6.5,6.51,131000.0,6.5,6.51,6.5,6.51,131000.0
2018-01-11 10:45:00,6.51,6.51,6.5,6.51,146750.0,6.51,6.51,6.5,6.51,146750.0
2018-01-11 10:50:00,6.51,6.53,6.51,6.53,564900.0,6.51,6.53,6.51,6.53,564900.0
2018-01-11 10:55:00,6.53,6.53,6.52,6.53,182150.0,6.53,6.53,6.52,6.53,182150.0
2018-01-11 11:00:00,6.53,6.54,6.53,6.53,240000.0,6.53,6.54,6.53,6.53,240000.0
2018-01-11 11:05:00,6.53,6.54,6.53,6.53,290000.0,6.53,6.54,6.53,6.53,290000.0
2018-01-11 11:10:00,6.53,6.53,6.53,6.53,142500.0,6.53,6.53,6.53,6.53,142500.0
2018-01-11 11:15:00,6.53,6.53,6.52,6.52,492450.0,6.53,6.53,6.52,6.52,492450.0
2018-01-11 11:20:00,6.52,6.53,6.52,6.52,204550.0,6.52,6.53,6.52,6.52,204550.0
2018-01-11 11:25:00,6.52,6.52,6.52,6.52,220000.0,6.52,6.52,6.52,6.52,220000.0
2018-01-11 11:30:00,6.52,6.53,6.52,6.53,155250.0,6.52,6.53,6.52,6.53,155250.0
2018-01-11 11:35:00,6.53,6.53,6.52,6.52,55650.0,6.53,6.53,6.52,6.52,55650.0
2018-01-11 11:40:00,6.52,6.53,6.52,6.52,115000.0,6.52,6.53,6.52,6.52,115000.0
2018-01-11 11:45:00,6.52,6.53,6.52,6.52,120900.0,6.52,6.53,6.52,6.52,120900.0
2018-01-11 11:50:00,6.52,6.53,6.52,6.53,95000.0,6.52,6.53,6.52,6.53,95000.0
2018-01-11 11:55:00,6.52,6.53,6.52,6.53,65000.0,6.52,6.53,6.52,6.53,65000.0
2018-01-11 12:00:00,6.53,6.53,6.53,6.53,156650.0,6.53,6.53,6.53,6.53,156650.0
2018-01-11 12:05:00,6.53,6.54,6.53,6.53,130000.0,6.53,6.54,6.53,6.53,130000.0
2018-01-11 12:10:00,6.53,6.55,6.53,6.55,221900.0,6.53,6.55,6.53,6.55,221900.0
2018-01-11 12:15:00,6.54,6.55,6.54,6.55,106750.0,6.54,6.55,6.54,6.55,106750.0
2018-01-11 12:20:00,6.54,6.55,6.54,6.55,306100.0,6.54,6.55,6.54,6.55,306100.0
2018-01-11 12:25:00,6.55,6.55,6.54,6.55,72300.0,6.55,6.55,6.54,6.55,72300.0
2018-01-11 12:30:00,6.55,6.56,6.55,6.55,213100.0,6.55,6.56,6.55,6.55,213100.0
2018-01-11 12:35:00,6.55,6.55,6.55,6.55,262550.0,6.55,6.55,6.55,6.55,262550.0
2018-01-11 12:40:00,6.55,6.55,6.54,6.54,173350.0,6.55,6.55,6.54,6.54,173350.0
2018-01-11 12:45:00,6.54,6.55,6.54,6.55,1872050.0,6.54,6.55,6.54,6.55,1872050.0
2018-01-11 12:50:00,6.55,6.56,6.54,6.56,355500.0,6.55,6.56,6.54,6.56,355500.0
2018-01-11 12:55:00,6.55,6.56,6.55,6.55,70000.0,6.55,6.56,6.55,6.55,70000.0
2018-01-11 13:00:00,6.55,6.56,6.55,6.55,330450.0,6.55,6.56,6.55,6.55,330450.0
2018-01-11 13:05:00,6.55,6.56,6.55,6.56,392550.0,6.55,6.56,6.55,6.56,392550.0
2018-01-11 13:10:00,6.56,6.56,6.55,6.55,258450.0,6.56,6.56,6.55,6.55,258450.0
2018-01-11 13:15:00,6.55,6.56,6.55,6.55,290700.0,6.55,6.56,6.55,6.55,290700.0
2018-01-11 13:20:00,6.55,6.56,6.55,6.55,232350.0,6.55,6.56,6.55,6.55,232350.0
2018-01-11 13:25:00,6.55,6.56,6.55,6.55,403700.0,6.55,6.56,6.55,6.55,403700.0
2018-01-11 13:30:00,6.55,6.55,6.54,6.54,230250.0,6.55,6.55,6.54,6.54,230250.0
2018-01-11 13:35:00,6.54,6.54,6.51,6.51,548850.0,6.54,6.54,6.51,6.51,548850.0
2018-01-11 13:40:00,6.51,6.52,6.51,6.51,677150.0,6.51,6.52,6.51,6.51,677150.0
2018-01-11 13:45:00,6.51,6.52,6.51,6.52,579000.0,6.51,6.52,6.51,6.52,579000.0
2018-01-11 13:50:00,6.51,6.51,6.49,6.5,764500.0,6.51,6.51,6.49,6.5,764500.0
2018-01-11 13:55:00,6.5,6.51,6.5,6.5,210900.0,6.5,6.51,6.5,6.5,210900.0
2018-01-11 14:00:00,6.51,6.51,6.5,6.51,316500.0,6.51,6.51,6.5,6.51,316500.0
2018-01-11 14:05:00,6.51,6.52,6.5,6.51,195300.0,6.51,6.52,6.5,6.51,195300.0
2018-01-11 14:10:00,6.51,6.51,6.51,6.51,75000.0,6.51,6.51,6.51,6.51,75000.0
2018-01-11 14:15:00,6.51,6.52,6.51,6.52,100000.0,6.51,6.52,6.51,6.52,100000.0
2018-01-11 14:20:00,6.52,6.52,6.51,6.51,80100.0,6.52,6.52,6.51,6.51,80100.0
2018-01-11 14:25:00,6.51,6.52,6.51,6.52,40000.0,6.51,6.52,6.51,6.52,40000.0
2018-01-11 14:30:00,6.51,6.52,6.51,6.51,87500.0,6.51,6.52,6.51,6.51,87500.0
2018-01-11 14:35:00,6.51,6.51,6.5,6.5,103250.0,6.51,6.51,6.5,6.5,103250.0
2018-01-11 14:40:00,6.5,6.51,6.5,6.51,235100.0,6.5,6.51,6.5,6.51,235100.0
2018-01-11 14:45:00,6.51,6.51,6.51,6.51,221800.0,6.51,6.51,6.51,6.51,221800.0
2018-01-11 14:50:00,6.51,6.51,6.51,6.51,145000.0,6.51,6.51,6.51,6.51,145000.0
2018-01-11 14:55:00,6.51,6.52,6.51,6.51,272400.0,6.51,6.52,6.51,6.51,272400.0
2018-01-11 15:00:00,6.51,6.52,6.51,6.52,150000.0,6.51,6.52,6.51,6.52,150000.0
2018-01-11 15:05:00,6.52,6.52,6.51,6.52,156150.0,6.52,6.52,6.51,6.52,156150.0
2018-01-11 15:10:00,6.51,6.51,6.51,6.51,92750.0,6.51,6.51,6.51,6.51,92750.0
2018-01-11 15:15:00,6.51,6.52,6.51,6.52,464750.0,6.51,6.52,6.51,6.52,464750.0
2018-01-11 15:20:00,6.51,6.52,6.51,6.52,500000.0,6.51,6.52,6.51,6.52,500000.0
2018-01-11 15:25:00,6.52,6.52,6.51,6.51,266800.0,6.52,6.52,6.51,6.51,266800.0
2018-01-11 15:30:00,6.51,6.52,6.51,6.51,264800.0,6.51,6.52,6.51,6.51,264800.0
2018-01-11 15:35:00,6.52,6.52,6.51,6.52,441850.0,6.52,6.52,6.51,6.52,441850.0
2018-01-11 15:40:00,6.52,6.52,6.51,6.51,300150.0,6.52,6.52,6.51,6.51,300150.0
2018-01-11 15:45:00,6.51,6.51,6.5,6.51,848800.0,6.51,6.51,6.5,6.51,848800.0
2018-01-11 15:50:00,6.51,6.52,6.51,6.51,1074500.0,6.51,6.52,6.51,6.51,1074500.0
2018-01-11 15:55:00,6.51,6.51,6.51,6.51,3330550.0,6.51,6.51,6.51,6.51,3330550.0
2018-01-12 09:30:00,6.54,6.57,6.52,6.56,1167050.0,6.54,6.57,6.52,6.56,1167050.0
2018-01-12 09:35:00,6.56,6.56,6.54,6.54,278000.0,6.56,6.56,6.54,6.54,278000.0
2018-01-12 09:40:00,6.54,6.55,6.54,6.54,160000.0,6.54,6.55,6.54,6.54,160000.0
2018-01-12 09:45:00,6.53,6.55,6.53,6.53,208050.0,6.53,6.55,6.53,6.53,208050.0
2018-01-12 09:50:00,6.53,6.54,6.53,6.53,218000.0,6.53,6.54,6.53,6.53,218000.0
2018-01-12 09:55:00,6.53,6.53,6.5,6.51,494450.0,6.53,6.53,6.5,6.51,494450.0
2018-01-12 10:00:00,6.51,6.51,6.49,6.49,454850.0,6.51,6.51,6.49,6.49,454850.0
2018-01-12 10:05:00,6.49,6.49,6.47,6.48,765900.0,6.49,6.49,6.47,6.48,765900.0
2018-01-12 10:10:00,6.47,6.47,6.46,6.47,518150.0,6.47,6.47,6.46,6.47,518150.0
2018-01-12 10:15:00,6.47,6.48,6.46,6.47,616350.0,6.47,6.48,6.46,6.47,616350.0
2018-01-12 10:20:00,6.47,6.48,6.47,6.48,175000.0,6.47,6.48,6.47,6.48,175000.0
2018-01-12 10:25:00,6.48,6.5,6.47,6.49,544500.0,6.48,6.5,6.47,6.49,544500.0
2018-01-12 10:30:00,6.49,6.5,6.49,6.5,184750.0,6.49,6.5,6.49,6.5,184750.0
2018-01-12 10:35:00,6.49,6.5,6.49,6.5,340850.0,6.49,6.5,6.49,6.5,340850.0
2018-01-12 10:40:00,6.51,6.52,6.5,6.51,441250.0,6.51,6.52,6.5,6.51,441250.0
2018-01-12 10:45:00,6.51,6.51,6.51,6.51,154850.0,6.51,6.51,6.51,6.51,154850.0
2018-01-12 10:50:00,6.51,6.52,6.51,6.52,175250.0,6.51,6.52,6.51,6.52,175250.0
2018-01-12 10:55:00,6.51,6.51,6.5,6.51,156000.0,6.51,6.51,6.5,6.51,156000.0
2018-01-12 11:00:00,6.51,6.52,6.51,6.52,135000.0,6.51,6.52,6.51,6.52,135000.0
2018-01-12 11:05:00,6.51,6.53,6.51,6.52,425150.0,6.51,6.53,6.51,6.52,425150.0
2018-01-12 11:10:00,6.52,6.53,6.52,6.52,918500.0,6.52,6.53,6.52,6.52,918500.0
2018-01-12 11:15:00,6.52,6.53,6.52,6.52,309350.0,6.52,6.53,6.52,6.52,309350.0
2018-01-12 11:20:00,6.52,6.52,6.51,6.52,191100.0,6.52,6.52,6.51,6.52,191100.0
2018-01-12 11:25:00,6.52,6.53,6.51,6.51,204600.0,6.52,6.53,6.51,6.51,204600.0
2018-01-12 11:30:00,6.51,6.53,6.51,6.52,460200.0,6.51,6.53,6.51,6.52,460200.0
2018-01-12 11:35:00,6.52,6.52,6.52,6.52,191350.0,6.52,6.52,6.52,6.52,191350.0
2018-01-12 11:40:00,6.52,6.52,6.51,6.52,433500.0,6.52,6.52,6.51,6.52,433500.0
2018-01-12 11:45:00,6.52,6.52,6.51,6.51,274750.0,6.52,6.52,6.51,6.51,274750.0
2018-01-12 11:50:00,6.51,6.52,6.51,6.52,260000.0,6.51,6.52,6.51,6.52,260000.0
2018-01-12 11:55:00,6.52,6.53,6.52,6.52,320150.0,6.52,6.53,6.52,6.52,320150.0
2018-01-12 12:00:00,6.52,6.52,6.52,6.52,42350.0,6.52,6.52,6.52,6.52,42350.0
2018-01-12 12:05:00,6.52,6.52,6.51,6.52,324250.0,6.52,6.52,6.51,6.52,324250.0
2018-01-12 12:10:00,6.52,6.53,6.52,6.53,232150.0,6.52,6.53,6.52,6.53,232150.0
2018-01-12 12:15:00,6.53,6.53,6.51,6.51,572400.0,6.53,6.53,6.51,6.51,572400.0
2018-01-12 12:20:00,6.52,6.53,6.52,6.53,107000.0,6.52,6.53,6.52,6.53,107000.0
2018-01-12 12:25:00,6.53,6.53,6.52,6.52,294900.0,6.53,6.53,6.52,6.52,294900.0
2018-01-12 12:30:00,6.52,6.53,6.52,6.53,114900.0,6.52,6.53,6.52,6.53,114900.0
2018-01-12 12:35:00,6.52,6.52,6.52,6.52,347100.0,6.52,6.52,6.52,6.52,347100.0
2018-01-12 12:40:00,6.52,6.52,6.52,6.52,89550.0,6.52,6.52,6.52,6.52,89550.0
2018-01-12 12:45:00,6.52,6.52,6.52,6.52,125000.0,6.52,6.52,6.52,6.52,125000.0
2018-01-12 12:50:00,6.52,6.53,6.52,6.52,140000.0,6.52,6.53,6.52,6.52,140000.0
2018-01-12 12:55:00,6.52,6.53,6.52,6.52,325300.0,6.52,6.53,6.52,6.52,325300.0
2018-01-12 13:00:00,6.53,6.53,6.53,6.53,344950.0,6.53,6.53,6.53,6.53,344950.0
2018-01-12 13:05:00,6.54,6.54,6.53,6.53,602250.0,6.54,6.54,6.53,6.53,602250.0
2018-01-12 13:10:00,6.53,6.54,6.53,6.53,195000.0,6.53,6.54,6.53,6.53,195000.0
2018-01-12 13:15:00,6.53,6.54,6.52,6.52,332050.0,6.53,6.54,6.52,6.52,332050.0
2018-01-12 13:20:00,6.52,6.53,6.52,6.52,70000.0,6.52,6.53,6.52,6.52,70000.0
2018-01-12 13:25:00,6.52,6.52,6.52,6.52,331650.0,6.52,6.52,6.52,6.52,331650.0
2018-01-12 13:30:00,6.52,6.52,6.52,6.52,200000.0,6.52,6.52,6.52,6.52,200000.0
2018-01-12 13:35:00,6.52,6.52,6.51,6.52,225000.0,6.52,6.52,6.51,6.52,225000.0
2018-01-12 13:40:00,6.52,6.52,6.52,6.52,185000.0,6.52,6.52,6.52,6.52,185000.0
2018-01-12 13:45:00,6.52,6.52,6.52,6.52,274800.0,6.52,6.52,6.52,6.52,274800.0
2018-01-12 13:50:00,6.52,6.52,6.51,6.51,352050.0,6.52,6.52,6.51,6.51,352050.0
2018-01-12 13:55:00,6.52,6.53,6.52,6.52,265000.0,6.52,6.53,6.52,6.52,265000.0
2018-01-12 14:00:00,6.52,6.52,6.52,6.52,115050.0,6.52,6.52,6.52,6.52,115050.0
2018-01-12 14:05:00,6.52,6.53,6.52,6.52,195000.0,6.52,6.53,6.52,6.52,195000.0
2018-01-12 14:10:00,6.52,6.53,6.52,6.52,150000.0,6.52,6.53,6.52,6.52,150000.0
2018-01-12 14:15:00,6.52,6.53,6.52,6.53,206400.0,6.52,6.53,6.52,6.53,206400.0
2018-01-12 14:20:00,6.53,6.53,6.52,6.52,154850.0,6.53,6.53,6.52,6.52,154850.0
2018-01-12 14:25:00,6.52,6.53,6.52,6.52,212400.0,6.52,6.53,6.52,6.52,212400.0
2018-01-12 14:30:00,6.52,6.52,6.52,6.52,269450.0,6.52,6.52,6.52,6.52,269450.0
2018-01-12 14:35:00,6.52,6.53,6.52,6.52,210000.0,6.52,6.53,6.52,6.52,210000.0
2018-01-12 14:40:00,6.52,6.52,6.52,6.52,60000.0,6.52,6.52,6.52,6.52,60000.0
2018-01-12 14:45:00,6.52,6.53,6.52,6.52,140700.0,6.52,6.53,6.52,6.52,140700.0
2018-01-12 14:50:00,6.53,6.54,6.53,6.54,149250.0,6.53,6.54,6.53,6.54,149250.0
2018-01-12 14:55:00,6.53,6.54,6.53,6.54,110750.0,6.53,6.54,6.53,6.54,110750.0
2018-01-12 15:00:00,6.54,6.55,6.53,6.55,255550.0,6.54,6.55,6.53,6.55,255550.0
2018-01-12 15:05:00,6.55,6.56,6.55,6.55,275350.0,6.55,6.56,6.55,6.55,275350.0
2018-01-12 15:10:00,6.54,6.55,6.54,6.54,375000.0,6.54,6.55,6.54,6.54,375000.0
2018-01-12 15:15:00,6.54,6.55,6.53,6.54,415250.0,6.54,6.55,6.53,6.54,415250.0
2018-01-12 15:20:00,6.53,6.56,6.53,6.56,163900.0,6.53,6.56,6.53,6.56,163900.0
2018-01-12 15:25:00,6.56,6.56,6.55,6.55,196500.0,6.56,6.56,6.55,6.55,196500.0
2018-01-12 15:30:00,6.55,6.55,6.55,6.55,398300.0,6.55,6.55,6.55,6.55,398300.0
2018-01-12 15:35:00,6.55,6.56,6.55,6.56,176250.0,6.55,6.56,6.55,6.56,176250.0
2018-01-12 15:40:00,6.56,6.56,6.56,6.56,466500.0,6.56,6.56,6.56,6.56,466500.0
2018-01-12 15:45:00,6.56,6.56,6.55,6.56,651950.0,6.56,6.56,6.55,6.56,651950.0
2018-01-12 15:50:00,6.56,6.56,6.55,6.55,301200.0,6.56,6.56,6.55,6.55,301200.0
2018-01-12 15:55:00,6.55,6.56,6.54,6.55,2214500.0,6.55,6.56,6.54,6.55,2214500.0
2018-01-16 09:30:00,6.59,6.62,6.58,6.6,1112200.0,6.59,6.62,6.58,6.6,1112200.0
2018-01-16 09:35:00,6.61,6.61,6.59,6.6,674400.0,6.61,6.61,6.59,6.6,674400.0
2018-01-16 09:40:00,6.6,6.6,6.58,6.58,445300.0,6.6,6.6,6.58,6.58,445300.0
2018-01-16 09:45:00,6.58,6.58,6.55,6.56,245400.0,6.58,6.58,6.55,6.56,245400.0
2018-01-16 09:50:00,6.56,6.56,6.56,6.56,10000.0,6.56,6.56,6.56,6.56,10000.0
2018-01-16 09:55:00,6.56,6.58,6.56,6.57,240050.0,6.56,6.58,6.56,6.57,240050.0
2018-01-16 10:00:00,6.58,6.59,6.58,6.59,224000.0,6.58,6.59,6.58,6.59,224000.0
2018-01-16 10:05:00,6.59,6.6,6.58,6.58,317600.0,6.59,6.6,6.58,6.58,317600.0
2018-01-16 10:10:00,6.58,6.58,6.57,6.58,253850.0,6.58,6.58,6.57,6.58,253850.0
2018-01-16 10:15:00,6.58,6.58,6.56,6.56,202550.0,6.58,6.58,6.56,6.56,202550.0
2018-01-16 10:20:00,6.56,6.56,6.56,6.56,230550.0,6.56,6.56,6.56,6.56,230550.0
2018-01-16 10:25:00,6.56,6.57,6.55,6.57,204500.0,6.56,6.57,6.55,6.57,204500.0
2018-01-16 10:30:00,6.57,6.58,6.56,6.58,128500.0,6.57,6.58,6.56,6.58,128500.0
2018-01-16 10:35:00,6.58,6.59,6.58,6.59,292500.0,6.58,6.59,6.58,6.59,292500.0
2018-01-16 10:40:00,6.59,6.6,6.59,6.59,102900.0,6.59,6.6,6.59,6.59,102900.0
2018-01-16 10:45:00,6.59,6.61,6.59,6.6,107900.0,6.59,6.61,6.59,6.6,107900.0
2018-01-16 10:50:00,6.61,6.61,6.6,6.6,452350.0,6.61,6.61,6.6,6.6,452350.0
2018-01-16 10:55:00,6.6,6.6,6.59,6.59,135000.0,6.6,6.6,6.59,6.59,135000.0
2018-01-16 11:00:00,6.59,6.61,6.58,6.6,226300.0,6.59,6.61,6.58,6.6,226300.0
2018-01-16 11:05:00,6.61,6.61,6.58,6.58,302450.0,6.61,6.61,6.58,6.58,302450.0
2018-01-16 11:10:00,6.59,6.59,6.58,6.58,387100.0,6.59,6.59,6.58,6.58,387100.0
2018-01-16 11:15:00,6.57,6.58,6.57,6.57,190000.0,6.57,6.58,6.57,6.57,190000.0
2018-01-16 11:20:00,6.57,6.58,6.56,6.56,256850.0,6.57,6.58,6.56,6.56,256850.0
2018-01-16 11:25:00,6.56,6.57,6.56,6.57,154950.0,6.56,6.57,6.56,6.57,154950.0
2018-01-16 11:30:00,6.57,6.59,6.57,6.59,177100.0,6.57,6.59,6.57,6.59,177100.0
2018-01-16 11:35:00,6.58,6.59,6.58,6.58,338350.0,6.58,6.59,6.58,6.58,338350.0
2018-01-16 11:40:00,6.59,6.59,6.58,6.58,157900.0,6.59,6.59,6.58,6.58,157900.0
2018-01-16 11:45:00,6.58,6.59,6.58,6.59,112950.0,6.58,6.59,6.58,6.59,112950.0
2018-01-16 11:50:00,6.58,6.59,6.58,6.58,443550.0,6.58,6.59,6.58,6.58,443550.0
2018-01-16 11:55:00,6.58,6.59,6.58,6.58,410000.0,6.58,6.59,6.58,6.58,410000.0
2018-01-16 12:00:00,6.58,6.58,6.57,6.57,220700.0,6.58,6.58,6.57,6.57,220700.0
2018-01-16 12:05:00,6.56,6.57,6.55,6.56,247000.0,6.56,6.57,6.55,6.56,247000.0
2018-01-16 12:10:00,6.56,6.56,6.56,6.56,30000.0,6.56,6.56,6.56,6.56,30000.0
2018-01-16 12:15:00,6.56,6.58,6.56,6.57,173400.0,6.56,6.58,6.56,6.57,173400.0
2018-01-16 12:20:00,6.57,6.57,6.57,6.57,31000.0,6.57,6.57,6.57,6.57,31000.0
2018-01-16 12:25:00,6.57,6.57,6.57,6.57,45000.0,6.57,6.57,6.57,6.57,45000.0
2018-01-16 12:30:00,6.57,6.57,6.56,6.56,160000.0,6.57,6.57,6.56,6.56,160000.0
2018-01-16 12:35:00,6.57,6.57,6.56,6.56,211200.0,6.57,6.57,6.56,6.56,211200.0
2018-01-16 12:40:00,6.56,6.56,6.56,6.56,15000.0,6.56,6.56,6.56,6.56,15000.0
2018-01-16 12:45:00,6.55,6.56,6.55,6.56,538950.0,6.55,6.56,6.55,6.56,538950.0
2018-01-16 12:50:00,6.56,6.56,6.55,6.55,96250.0,6.56,6.56,6.55,6.55,96250.0
2018-01-16 12:55:00,6.55,6.55,6.55,6.55,353750.0,6.55,6.55,6.55,6.55,353750.0
2018-01-16 13:00:00,6.55,6.55,6.55,6.55,131000.0,6.55,6.55,6.55,6.55,131000.0
2018-01-16 13:05:00,6.55,6.56,6.55,6.56,354900.0,6.55,6.56,6.55,6.56,354900.0
2018-01-16 13:10:00,6.55,6.56,6.55,6.56,193250.0,6.55,6.56,6.55,6.56,193250.0
2018-01-16 13:15:00,6.55,6.55,6.55,6.55,110000.0,6.55,6.55,6.55,6.55,110000.0
2018-01-16 13:20:00,6.55,6.55,6.54,6.54,129300.0,6.55,6.55,6.54,6.54,129300.0
2018-01-16 13:25:00,6.55,6.55,6.55,6.55,143500.0,6.55,6.55,6.55,6.55,143500.0
2018-01-16 13:30:00,6.55,6.56,6.55,6.55,122300.0,6.55,6.56,6.55,6.55,122300.0
2018-01-16 13:35:00,6.55,6.55,6.54,6.54,95950.0,6.55,6.55,6.54,6.54,95950.0
2018-01-16 13:40:00,6.54,6.54,6.53,6.53,161600.0,6.54,6.54,6.53,6.53,161600.0
2018-01-16 13:45:00,6.53,6.54,6.53,6.54,217000.0,6.53,6.54,6.53,6.54,217000.0
2018-01-16 13:50:00,6.54,6.54,6.53,6.53,231500.0,6.54,6.54,6.53,6.53,231500.0
2018-01-16 13:55:00,6.52,6.53,6.52,6.53,524600.0,6.52,6.53,6.52,6.53,524600.0
2018-01-16 14:00:00,6.53,6.54,6.53,6.53,481750.0,6.53,6.54,6.53,6.53,481750.0
2018-01-16 14:05:00,6.53,6.54,6.53,6.53,225000.0,6.53,6.54,6.53,6.53,225000.0
2018-01-16 14:10:00,6.53,6.54,6.53,6.53,484000.0,6.53,6.54,6.53,6.53,484000.0
2018-01-16 14:15:00,6.53,6.54,6.52,6.53,529600.0,6.53,6.54,6.52,6.53,529600.0
2018-01-16 14:20:00,6.53,6.53,6.52,6.52,472150.0,6.53,6.53,6.52,6.52,472150.0
2018-01-16 14:25:00,6.52,6.52,6.51,6.51,358900.0,6.52,6.52,6.51,6.51,358900.0
2018-01-16 14:30:00,6.51,6.51,6.5,6.51,346100.0,6.51,6.51,6.5,6.51,346100.0
2018-01-16 14:35:00,6.5,6.52,6.5,6.51,256250.0,6.5,6.52,6.5,6.51,256250.0
2018-01-16 14:40:00,6.51,6.52,6.51,6.51,61000.0,6.51,6.52,6.51,6.51,61000.0
2018-01-16 14:45:00,6.5,6.52,6.5,6.51,136850.0,6.5,6.52,6.5,6.51,136850.0
2018-01-16 14:50:00,6.51,6.52,6.5,6.51,246600.0,6.51,6.52,6.5,6.51,246600.0
2018-01-16 14:55:00,6.51,6.52,6.51,6.51,217500.0,6.51,6.52,6.51,6.51,217500.0
2018-01-16 15:00:00,6.52,6.54,6.52,6.53,643350.0,6.52,6.54,6.52,6.53,643350.0
2018-01-16 15:05:00,6.54,6.54,6.53,6.54,136200.0,6.54,6.54,6.53,6.54,136200.0
2018-01-16 15:10:00,6.54,6.54,6.54,6.54,90700.0,6.54,6.54,6.54,6.54,90700.0
2018-01-16 15:15:00,6.54,6.54,6.53,6.54,225700.0,6.54,6.54,6.53,6.54,225700.0
2018-01-16 15:20:00,6.55,6.55,6.54,6.55,368000.0,6.55,6.55,6.54,6.55,368000.0
2018-01-16 15:25:00,6.54,6.56,6.54,6.56,171750.0,6.54,6.56,6.54,6.56,171750.0
2018-01-16 15:30:00,6.56,6.57,6.55,6.56,298450.0,6.56,6.57,6.55,6.56,298450.0
2018-01-16 15:35:00,6.56,6.56,6.55,6.55,274100.0,6.56,6.56,6.55,6.55,274100.0
2018-01-16 15:40:00,6.55,6.56,6.55,6.56,498050.0,6.55,6.56,6.55,6.56,498050.0
2018-01-16 15:45:00,6.56,6.56,6.55,6.56,244000.0,6.56,6.56,6.55,6.56,244000.0
2018-01-16 15:50:00,6.56,6.56,6.55,6.56,818900.0,6.56,6.56,6.55,6.56,818900.0
2018-01-16 15:55:00,6.56,6.56,6.54,6.55,1307800.0,6.56,6.56,6.54,6.55,1307800.0
2018-01-17 09:30:00,6.56,6.59,6.56,6.56,692750.0,6.56,6.59,6.56,6.56,692750.0
2018-01-17 09:35:00,6.56,6.57,6.55,6.56,414000.0,6.56,6.57,6.55,6.56,414000.0
2018-01-17 09:40:00,6.56,6.56,6.51,6.52,854950.0,6.56,6.56,6.51,6.52,854950.0
2018-01-17 09:45:00,6.51,6.52,6.5,6.52,774800.0,6.51,6.52,6.5,6.52,774800.0
2018-01-17 09:50:00,6.52,6.53,6.51,6.53,727250.0,6.52,6.53,6.51,6.53,727250.0
2018-01-17 09:55:00,6.53,6.57,6.53,6.56,1101750.0,6.53,6.57,6.53,6.56,1101750.0
2018-01-17 10:00:00,6.56,6.59,6.56,6.58,391050.0,6.56,6.59,6.56,6.58,391050.0
2018-01-17 10:05:00,6.57,6.57,6.56,6.56,314600.0,6.57,6.57,6.56,6.56,314600.0
2018-01-17 10:10:00,6.56,6.58,6.56,6.57,1032500.0,6.56,6.58,6.56,6.57,1032500.0
2018-01-17 10:15:00,6.57,6.57,6.56,6.56,668550.0,6.57,6.57,6.56,6.56,668550.0
2018-01-17 10:20:00,6.56,6.58,6.56,6.57,234500.0,6.56,6.58,6.56,6.57,234500.0
2018-01-17 10:25:00,6.57,6.57,6.56,6.57,76350.0,6.57,6.57,6.56,6.57,76350.0
2018-01-17 10:30:00,6.57,6.59,6.57,6.59,99400.0,6.57,6.59,6.57,6.59,99400.0
2018-01-17 10:35:00,6.58,6.6,6.58,6.59,438850.0,6.58,6.6,6.58,6.59,438850.0
2018-01-17 10:40:00,6.58,6.58,6.58,6.58,103550.0,6.58,6.58,6.58,6.58,103550.0
2018-01-17 10:45:00,6.58,6.58,6.57,6.57,210450.0,6.58,6.58,6.57,6.57,210450.0
2018-01-17 10:50:00,6.57,6.58,6.57,6.58,430900.0,6.57,6.58,6.57,6.58,430900.0
2018-01-17 10:55:00,6.58,6.59,6.58,6.59,244350.0,6.58,6.59,6.58,6.59,244350.0
2018-01-17 11:00:00,6.58,6.59,6.58,6.59,249400.0,6.58,6.59,6.58,6.59,249400.0
2018-01-17 11:05:00,6.59,6.6,6.58,6.6,173500.0,6.59,6.6,6.58,6.6,173500.0
2018-01-17 11:10:00,6.6,6.61,6.59,6.59,308450.0,6.6,6.61,6.59,6.59,308450.0
2018-01-17 11:15:00,6.6,6.6,6.6,6.6,284500.0,6.6,6.6,6.6,6.6,284500.0
2018-01-17 11:20:00,6.59,6.6,6.59,6.59,180000.0,6.59,6.6,6.59,6.59,180000.0
2018-01-17 11:25:00,6.59,6.6,6.59,6.59,205000.0,6.59,6.6,6.59,6.59,205000.0
2018-01-17 11:30:00,6.59,6.59,6.58,6.59,176250.0,6.59,6.59,6.58,6.59,176250.0
2018-01-17 11:35:00,6.59,6.59,6.57,6.58,234800.0,6.59,6.59,6.57,6.58,234800.0
2018-01-17 11:40:00,6.58,6.59,6.58,6.58,225750.0,6.58,6.59,6.58,6.58,225750.0
2018-01-17 11:45:00,6.59,6.59,6.58,6.59,252500.0,6.59,6.59,6.58,6.59,252500.0
2018-01-17 11:50:00,6.58,6.6,6.58,6.6,398500.0,6.58,6.6,6.58,6.6,398500.0
2018-01-17 11:55:00,6.6,6.6,6.6,6.6,252700.0,6.6,6.6,6.6,6.6,252700.0
2018-01-17 12:00:00,6.6,6.61,6.6,6.6,177950.0,6.6,6.61,6.6,6.6,177950.0
2018-01-17 12:05:00,6.61,6.62,6.6,6.62,403900.0,6.61,6.62,6.6,6.62,403900.0
2018-01-17 12:10:00,6.61,6.62,6.61,6.61,826400.0,6.61,6.62,6.61,6.61,826400.0
2018-01-17 12:15:00,6.61,6.62,6.6,6.6,423750.0,6.61,6.62,6.6,6.6,423750.0
2018-01-17 12:20:00,6.6,6.62,6.6,6.61,592250.0,6.6,6.62,6.6,6.61,592250.0
2018-01-17 12:25:00,6.62,6.63,6.61,6.63,536700.0,6.62,6.63,6.61,6.63,536700.0
2018-01-17 12:30:00,6.63,6.63,6.62,6.63,943400.0,6.63,6.63,6.62,6.63,943400.0
2018-01-17 12:35:00,6.63,6.63,6.62,6.62,295000.0,6.63,6.63,6.62,6.62,295000.0
2018-01-17 12:40:00,6.62,6.62,6.62,6.62,275900.0,6.62,6.62,6.62,6.62,275900.0
2018-01-17 12:45:00,6.62,6.63,6.62,6.63,280300.0,6.62,6.63,6.62,6.63,280300.0
2018-01-17 12:50:00,6.63,6.63,6.62,6.63,167500.0,6.63,6.63,6.62,6.63,167500.0
2018-01-17 12:55:00,6.63,6.64,6.63,6.63,270000.0,6.63,6.64,6.63,6.63,270000.0
2018-01-17 13:00:00,6.63,6.65,6.63,6.65,562950.0,6.63,6.65,6.63,6.65,562950.0
2018-01-17 13:05:00,6.64,6.65,6.64,6.64,172600.0,6.64,6.65,6.64,6.64,172600.0
2018-01-17 13:10:00,6.64,6.66,6.64,6.66,942100.0,6.64,6.66,6.64,6.66,942100.0
2018-01-17 13:15:00,6.66,6.69,6.66,6.69,614600.0,6.66,6.69,6.66,6.69,614600.0
2018-01-17 13:20:00,6.69,6.69,6.68,6.69,443400.0,6.69,6.69,6.68,6.69,443400.0
2018-01-17 13:25:00,6.69,6.69,6.69,6.69,481000.0,6.69,6.69,6.69,6.69,481000.0
2018-01-17 13:30:00,6.69,6.7,6.68,6.7,772350.0,6.69,6.7,6.68,6.7,772350.0
2018-01-17 13:35:00,6.7,6.71,6.7,6.7,567300.0,6.7,6.71,6.7,6.7,567300.0
2018-01-17 13:40:00,6.7,6.72,6.7,6.71,395150.0,6.7,6.72,6.7,6.71,395150.0
2018-01-17 13:45:00,6.71,6.73,6.71,6.72,551050.0,6.71,6.73,6.71,6.72,551050.0
2018-01-17 13:50:00,6.72,6.73,6.72,6.73,190500.0,6.72,6.73,6.72,6.73,190500.0
2018-01-17 13:55:00,6.72,6.74,6.72,6.73,519550.0,6.72,6.74,6.72,6.73,519550.0
2018-01-17 14:00:00,6.73,6.74,6.72,6.74,1179850.0,6.73,6.74,6.72,6.74,1179850.0
2018-01-17 14:05:00,6.74,6.74,6.73,6.73,678300.0,6.74,6.74,6.73,6.73,678300.0
2018-01-17 14:10:00,6.73,6.75,6.73,6.74,529000.0,6.73,6.75,6.73,6.74,529000.0
2018-01-17 14:15:00,6.74,6.75,6.74,6.75,473900.0,6.74,6.75,6.74,6.75,473900.0
2018-01-17 14:20:00,6.75,6.78,6.75,6.78,632750.0,6.75,6.78,6.75,6.78,632750.0
2018-01-17 14:25:00,6.77,6.79,6.77,6.78,791950.0,6.77,6.79,6.77,6.78,791950.0
2018-01-17 14:30:00,6.78,6.79,6.78,6.79,886150.0,6.78,6.79,6.78,6.79,886150.0
2018-01-17 14:35:00,6.79,6.79,6.77,6.78,684450.0,6.79,6.79,6.77,6.78,684450.0
2018-01-17 14:40:00,6.78,6.78,6.77,6.77,681750.0,6.78,6.78,6.77,6.77,681750.0
2018-01-17 14:45:00,6.77,6.77,6.75,6.76,489500.0,6.77,6.77,6.75,6.76,489500.0
2018-01-17 14:50:00,6.75,6.75,6.74,6.74,296150.0,6.75,6.75,6.74,6.74,296150.0
2018-01-17 14:55:00,6.74,6.74,6.72,6.73,542650.0,6.74,6.74,6.72,6.73,542650.0
2018-01-17 15:00:00,6.73,6.75,6.73,6.75,479400.0,6.73,6.75,6.73,6.75,479400.0
2018-01-17 15:05:00,6.75,6.76,6.74,6.74,544350.0,6.75,6.76,6.74,6.74,544350.0
2018-01-17 15:10:00,6.74,6.74,6.71,6.72,449850.0,6.74,6.74,6.71,6.72,449850.0
2018-01-17 15:15:00,6.72,6.73,6.71,6.72,398500.0,6.72,6.73,6.71,6.72,398500.0
2018-01-17 15:20:00,6.71,6.72,6.7,6.7,326350.0,6.71,6.72,6.7,6.7,326350.0
2018-01-17 15:25:00,6.7,6.71,6.7,6.71,287200.0,6.7,6.71,6.7,6.71,287200.0
2018-01-17 15:30:00,6.71,6.71,6.69,6.7,453100.0,6.71,6.71,6.69,6.7,453100.0
2018-01-17 15:35:00,6.7,6.7,6.69,6.69,282450.0,6.7,6.7,6.69,6.69,282450.0
2018-01-17 15:40:00,6.69,6.71,6.69,6.71,432850.0,6.69,6.71,6.69,6.71,432850.0
2018-01-17 15:45:00,6.71,6.71,6.7,6.71,831400.0,6.71,6.71,6.7,6.71,831400.0
2018-01-17 15:50:00,6.71,6.71,6.69,6.7,741800.0,6.71,6.71,6.69,6.7,741800.0
2018-01-17 15:55:00,6.69,6.7,6.69,6.69,1653150.0,6.69,6.7,6.69,6.69,1653150.0
2018-01-18 09:30:00,6.69,6.72,6.68,6.72,445450.0,6.69,6.72,6.68,6.72,445450.0
2018-01-18 09:35:00,6.73,6.78,6.73,6.77,509900.0,6.73,6.78,6.73,6.77,509900.0
2018-01-18 09:40:00,6.78,6.79,6.76,6.78,742900.0,6.78,6.79,6.76,6.78,742900.0
2018-01-18 09:45:00,6.79,6.83,6.78,6.81,1208600.0,6.79,6.83,6.78,6.81,1208600.0
2018-01-18 09:50:00,6.81,6.82,6.81,6.81,382500.0,6.81,6.82,6.81,6.81,382500.0
2018-01-18 09:55:00,6.82,6.82,6.81,6.82,608750.0,6.82,6.82,6.81,6.82,608750.0
2018-01-18 10:00:00,6.82,6.82,6.79,6.8,692100.0,6.82,6.82,6.79,6.8,692100.0
2018-01-18 10:05:00,6.8,6.8,6.72,6.73,1038900.0,6.8,6.8,6.72,6.73,1038900.0
2018-01-18 10:10:00,6.73,6.73,6.7,6.71,325100.0,6.73,6.73,6.7,6.71,325100.0
2018-01-18 10:15:00,6.7,6.71,6.69,6.69,443150.0,6.7,6.71,6.69,6.69,443150.0
2018-01-18 10:20:00,6.69,6.7,6.67,6.67,383850.0,6.69,6.7,6.67,6.67,383850.0
2018-01-18 10:25:00,6.67,6.67,6.66,6.66,484450.0,6.67,6.67,6.66,6.66,484450.0
2018-01-18 10:30:00,6.66,6.69,6.65,6.68,788650.0,6.66,6.69,6.65,6.68,788650.0
2018-01-18 10:35:00,6.69,6.69,6.67,6.68,465050.0,6.69,6.69,6.67,6.68,465050.0
2018-01-18 10:40:00,6.68,6.69,6.67,6.68,358400.0,6.68,6.69,6.67,6.68,358400.0
2018-01-18 10:45:00,6.68,6.68,6.67,6.67,437000.0,6.68,6.68,6.67,6.67,437000.0
2018-01-18 10:50:00,6.66,6.67,6.66,6.66,213300.0,6.66,6.67,6.66,6.66,213300.0
2018-01-18 10:55:00,6.67,6.7,6.67,6.7,315400.0,6.67,6.7,6.67,6.7,315400.0
2018-01-18 11:00:00,6.7,6.71,6.68,6.69,335600.0,6.7,6.71,6.68,6.69,335600.0
2018-01-18 11:05:00,6.69,6.72,6.69,6.71,826700.0,6.69,6.72,6.69,6.71,826700.0
2018-01-18 11:10:00,6.71,6.72,6.7,6.71,126000.0,6.71,6.72,6.7,6.71,126000.0
2018-01-18 11:15:00,6.71,6.71,6.7,6.71,200550.0,6.71,6.71,6.7,6.71,200550.0
2018-01-18 11:20:00,6.7,6.71,6.69,6.7,244100.0,6.7,6.71,6.69,6.7,244100.0
2018-01-18 11:25:00,6.7,6.7,6.69,6.69,138750.0,6.7,6.7,6.69,6.69,138750.0
2018-01-18 11:30:00,6.69,6.69,6.69,6.69,85000.0,6.69,6.69,6.69,6.69,85000.0
2018-01-18 11:35:00,6.69,6.69,6.69,6.69,344000.0,6.69,6.69,6.69,6.69,344000.0
2018-01-18 11:40:00,6.69,6.69,6.68,6.69,134800.0,6.69,6.69,6.68,6.69,134800.0
2018-01-18 11:45:00,6.69,6.69,6.67,6.68,389400.0,6.69,6.69,6.67,6.68,389400.0
2018-01-18 11:50:00,6.68,6.7,6.67,6.7,425150.0,6.68,6.7,6.67,6.7,425150.0
2018-01-18 11:55:00,6.7,6.7,6.69,6.7,239650.0,6.7,6.7,6.69,6.7,239650.0
2018-01-18 12:00:00,6.7,6.71,6.69,6.71,122800.0,6.7,6.71,6.69,6.71,122800.0
2018-01-18 12:05:00,6.7,6.7,6.69,6.7,95250.0,6.7,6.7,6.69,6.7,95250.0
2018-01-18 12:10:00,6.69,6.7,6.69,6.7,402350.0,6.69,6.7,6.69,6.7,402350.0
2018-01-18 12:15:00,6.7,6.7,6.69,6.7,214950.0,6.7,6.7,6.69,6.7,214950.0
2018-01-18 12:20:00,6.7,6.7,6.7,6.7,215000.0,6.7,6.7,6.7,6.7,215000.0
2018-01-18 12:25:00,6.7,6.71,6.7,6.71,392300.0,6.7,6.71,6.7,6.71,392300.0
2018-01-18 12:30:00,6.7,6.71,6.7,6.71,151000.0,6.7,6.71,6.7,6.71,151000.0
2018-01-18 12:35:00,6.71,6.72,6.7,6.72,554600.0,6.71,6.72,6.7,6.72,554600.0
2018-01-18 12:40:00,6.72,6.72,6.71,6.72,125000.0,6.72,6.72,6.71,6.72,125000.0
2018-01-18 12:45:00,6.72,6.72,6.71,6.71,72300.0,6.72,6.72,6.71,6.71,72300.0
2018-01-18 12:50:00,6.71,6.72,6.71,6.72,115000.0,6.71,6.72,6.71,6.72,115000.0
2018-01-18 12:55:00,6.71,6.72,6.71,6.72,252300.0,6.71,6.72,6.71,6.72,252300.0
2018-01-18 13:00:00,6.72,6.72,6.71,6.71,345000.0,6.72,6.72,6.71,6.71,345000.0
2018-01-18 13:05:00,6.71,6.72,6.71,6.72,130000.0,6.71,6.72,6.71,6.72,130000.0
2018-01-18 13:10:00,6.72,6.72,6.71,6.72,172500.0,6.72,6.72,6.71,6.72,172500.0
2018-01-18 13:15:00,6.72,6.73,6.72,6.73,457450.0,6.72,6.73,6.72,6.73,457450.0
2018-01-18 13:20:00,6.73,6.73,6.72,6.72,162250.0,6.73,6.73,6.72,6.72,162250.0
2018-01-18 13:25:00,6.72,6.72,6.72,6.72,21950.0,6.72,6.72,6.72,6.72,21950.0
2018-01-18 13:30:00,6.72,6.73,6.72,6.72,247600.0,6.72,6.73,6.72,6.72,247600.0
2018-01-18 13:35:00,6.72,6.72,6.72,6.72,151300.0,6.72,6.72,6.72,6.72,151300.0
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 13:45:00,6.72,6.72,6.72,6.72,0.0,6.72,6.72,6.72,6.72,0.0
2018-01-18 13:50:00,6.72,6.72,6.72,6.72,118350.0,6.72,6.72,6.72,6.72,118350.0
2018-01-18 13:55:00,6.72,6.73,6.72,6.73,70300.0,6.72,6.73,6.72,6.73,70300.0
2018-01-18 14:00:00,6.73,6.74,6.73,6.74,232650.0,6.73,6.74,6.73,6.74,232650.0
2018-01-18 14:05:00,6.74,6.75,6.74,6.75,75000.0,6.74,6.75,6.74,6.75,75000.0
2018-01-18 14:10:00,6.75,6.76,6.75,6.76,270950.0,6.75,6.76,6.75,6.76,270950.0
2018-01-18 14:15:00,6.76,6.77,6.76,6.76,613150.0,6.76,6.77,6.76,6.76,613150.0
2018-01-18 14:20:00,6.76,6.78,6.76,6.78,678400.0,6.76,6.78,6.76,6.78,678400.0
2018-01-18 14:25:00,6.77,6.78,6.77,6.77,415550.0,6.77,6.78,6.77,6.77,415550.0
2018-01-18 14:30:00,6.77,6.78,6.76,6.78,573300.0,6.77,6.78,6.76,6.78,573300.0
2018-01-18 14:35:00,6.77,6.79,6.77,6.78,642550.0,6.77,6.79,6.77,6.78,642550.0
2018-01-18 14:40:00,6.78,6.79,6.78,6.78,333200.0,6.78,6.79,6.78,6.78,333200.0
2018-01-18 14:45:00,6.78,6.8,6.78,6.79,353050.0,6.78,6.8,6.78,6.79,353050.0
2018-01-18 14:50:00,6.78,6.8,6.78,6.79,298150.0,6.78,6.8,6.78,6.79,298150.0
2018-01-18 14:55:00,6.8,6.8,6.8,6.8,55000.0,6.8,6.8,6.8,6.8,55000.0
2018-01-18 15:00:00,6.79,6.8,6.77,6.77,493300.0,6.79,6.8,6.77,6.77,493300.0
2018-01-18 15:05:00,6.78,6.78,6.77,6.77,625550.0,6.78,6.78,6.77,6.77,625550.0
2018-01-18 15:10:00,6.77,6.78,6.77,6.78,575600.0,6.77,6.78,6.77,6.78,575600.0
2018-01-18 15:15:00,6.78,6.79,6.78,6.79,707000.0,6.78,6.79,6.78,6.79,707000.0
2018-01-18 15:20:00,6.79,6.79,6.78,6.78,660850.0,6.79,6.79,6.78,6.78,660850.0
2018-01-18 15:25:00,6.79,6.79,6.78,6.78,1423700.0,6.79,6.79,6.78,6.78,1423700.0
2018-01-18 15:30:00,6.79,6.79,6.77,6.77,835000.0,6.79,6.79,6.77,6.77,835000.0
2018-01-18 15:35:00,6.77,6.78,6.74,6.74,1213900.0,6.77,6.78,6.74,6.74,1213900.0
2018-01-18 15:40:00,6.74,6.76,6.74,6.75,484100.0,6.74,6.76,6.74,6.75,484100.0
2018-01-18 15:45:00,6.75,6.76,6.74,6.75,687500.0,6.75,6.76,6.74,6.75,687500.0
2018-01-18 15:50:00,6.75,6.76,6.75,6.75,834050.0,6.75,6.76,6.75,6.75,834050.0
2018-01-18 15:55:00,6.75,6.75,6.74,6.75,1973150.0,6.75,6.75,6.74,6.75,1973150.0
2018-01-19 09:30:00,6.79,6.86,6.78,6.84,2523350.0,6.79,6.86,6.78,6.84,2523350.0
2018-01-19 09:35:00,6.83,6.85,6.8,6.82,717450.0,6.83,6.85,6.8,6.82,717450.0
2018-01-19 09:40:00,6.82,6.84,6.81,6.83,549250.0,6.82,6.84,6.81,6.83,549250.0
2018-01-19 09:45:00,6.83,6.83,6.82,6.83,617400.0,6.83,6.83,6.82,6.83,617400.0
2018-01-19 09:50:00,6.83,6.83,6.81,6.81,831600.0,6.83,6.83,6.81,6.81,831600.0
2018-01-19 09:55:00,6.81,6.81,6.8,6.81,253400.0,6.81,6.81,6.8,6.81,253400.0
2018-01-19 10:00:00,6.81,6.81,6.78,6.78,478900.0,6.81,6.81,6.78,6.78,478900.0
2018-01-19 10:05:00,6.78,6.78,6.77,6.78,715350.0,6.78,6.78,6.77,6.78,715350.0
2018-01-19 10:10:00,6.77,6.78,6.77,6.78,278750.0,6.77,6.78,6.77,6.78,278750.0
2018-01-19 10:15:00,6.78,6.78,6.77,6.78,430650.0,6.78,6.78,6.77,6.78,430650.0
2018-01-19 10:20:00,6.78,6.78,6.77,6.78,235000.0,6.78,6.78,6.77,6.78,235000.0
2018-01-19 10:25:00,6.77,6.78,6.77,6.78,245900.0,6.77,6.78,6.77,6.78,245900.0
2018-01-19 10:30:00,6.78,6.79,6.78,6.79,304950.0,6.78,6.79,6.78,6.79,304950.0
2018-01-19 10:35:00,6.79,6.82,6.79,6.81,711850.0,6.79,6.82,6.79,6.81,711850.0
2018-01-19 10:40:00,6.81,6.83,6.81,6.83,771450.0,6.81,6.83,6.81,6.83,771450.0
2018-01-19 10:45:00,6.83,6.84,6.83,6.83,433150.0,6.83,6.84,6.83,6.83,433150.0
2018-01-19 10:50:00,6.83,6.84,6.82,6.83,520450.0,6.83,6.84,6.82,6.83,520450.0
2018-01-19 10:55:00,6.83,6.84,6.82,6.83,391450.0,6.83,6.84,6.82,6.83,391450.0
2018-01-19 11:00:00,6.83,6.83,6.82,6.83,341250.0,6.83,6.83,6.82,6.83,341250.0
2018-01-19 11:05:00,6.83,6.83,6.82,6.83,537500.0,6.83,6.83,6.82,6.83,537500.0
2018-01-19 11:10:00,6.82,6.84,6.82,6.83,410950.0,6.82,6.84,6.82,6.83,410950.0
2018-01-19 11:15:00,6.83,6.85,6.83,6.84,456500.0,6.83,6.85,6.83,6.84,456500.0
2018-01-19 11:20:00,6.84,6.86,6.84,6.86,667250.0,6.84,6.86,6.84,6.86,667250.0
2018-01-19 11:25:00,6.86,6.86,6.85,6.86,549800.0,6.86,6.86,6.85,6.86,549800.0
2018-01-19 11:30:00,6.86,6.86,6.85,6.86,295400.0,6.86,6.86,6.85,6.86,295400.0
2018-01-19 11:35:00,6.85,6.86,6.85,6.86,201850.0,6.85,6.86,6.85,6.86,201850.0
2018-01-19 11:40:00,6.86,6.87,6.86,6.87,996050.0,6.86,6.87,6.86,6.87,996050.0
2018-01-19 11:45:00,6.87,6.89,6.87,6.89,1032850.0,6.87,6.89,6.87,6.89,1032850.0
2018-01-19 11:50:00,6.88,6.89,6.88,6.89,724150.0,6.88,6.89,6.88,6.89,724150.0
2018-01-19 11:55:00,6.89,6.9,6.88,6.89,571650.0,6.89,6.9,6.88,6.89,571650.0
2018-01-19 12:00:00,6.89,6.9,6.89,6.89,453900.0,6.89,6.9,6.89,6.89,453900.0
2018-01-19 12:05:00,6.89,6.9,6.89,6.9,730050.0,6.89,6.9,6.89,6.9,730050.0
2018-01-19 12:10:00,6.89,6.89,6.89,6.89,231700.0,6.89,6.89,6.89,6.89,231700.0
2018-01-19 12:15:00,6.89,6.89,6.89,6.89,1210150.0,6.89,6.89,6.89,6.89,1210150.0
2018-01-19 12:20:00,6.9,6.9,6.89,6.89,1064550.0,6.9,6.9,6.89,6.89,1064550.0
2018-01-19 12:25:00,6.89,6.9,6.89,6.9,653550.0,6.89,6.9,6.89,6.9,653550.0
2018-01-19 12:30:00,6.9,6.91,6.9,6.91,655000.0,6.9,6.91,6.9,6.91,655000.0
2018-01-19 12:35:00,6.91,6.91,6.91,6.91,489750.0,6.91,6.91,6.91,6.91,489750.0
2018-01-19 12:40:00,6.91,6.92,6.91,6.91,507300.0,6.91,6.92,6.91,6.91,507300.0
2018-01-19 12:45:00,6.9,6.91,6.88,6.89,926600.0,6.9,6.91,6.88,6.89,926600.0
2018-01-19 12:50:00,6.89,6.9,6.89,6.89,177500.0,6.89,6.9,6.89,6.89,177500.0
2018-01-19 12:55:00,6.89,6.9,6.89,6.9,753250.0,6.89,6.9,6.89,6.9,753250.0
2018-01-19 13:00:00,6.89,6.91,6.89,6.89,888150.0,6.89,6.91,6.89,6.89,888150.0
2018-01-19 13:05:00,6.89,6.9,6.88,6.89,362250.0,6.89,6.9,6.88,6.89,362250.0
2018-01-19 13:10:00,6.89,6.89,6.89,6.89,175500.0,6.89,6.89,6.89,6.89,175500.0
2018-01-19 13:15:00,6.89,6.89,6.89,6.89,70000.0,6.89,6.89,6.89,6.89,70000.0
2018-01-19 13:20:00,6.89,6.9,6.89,6.89,542000.0,6.89,6.9,6.89,6.89,542000.0
2018-01-19 13:25:00,6.89,6.89,6.88,6.88,362250.0,6.89,6.89,6.88,6.88,362250.0
2018-01-19 13:30:00,6.88,6.88,6.86,6.87,434350.0,6.88,6.88,6.86,6.87,434350.0
2018-01-19 13:35:00,6.87,6.89,6.86,6.89,1082800.0,6.87,6.89,6.86,6.89,1082800.0
2018-01-19 13:40:00,6.88,6.88,6.86,6.87,378750.0,6.88,6.88,6.86,6.87,378750.0
2018-01-19 13:45:00,6.87,6.88,6.86,6.87,407550.0,6.87,6.88,6.86,6.87,407550.0
2018-01-19 13:50:00,6.87,6.88,6.87,6.87,516400.0,6.87,6.88,6.87,6.87,516400.0
2018-01-19 13:55:00,6.87,6.87,6.85,6.85,341150.0,6.87,6.87,6.85,6.85,341150.0
2018-01-19 14:00:00,6.85,6.86,6.85,6.85,353250.0,6.85,6.86,6.85,6.85,353250.0
2018-01-19 14:05:00,6.85,6.86,6.85,6.86,233750.0,6.85,6.86,6.85,6.86,233750.0
2018-01-19 14:10:00,6.86,6.86,6.86,6.86,304050.0,6.86,6.86,6.86,6.86,304050.0
2018-01-19 14:15:00,6.86,6.87,6.86,6.86,148900.0,6.86,6.87,6.86,6.86,148900.0
2018-01-19 14:20:00,6.86,6.88,6.86,6.88,377200.0,6.86,6.88,6.86,6.88,377200.0
2018-01-19 14:25:00,6.88,6.88,6.87,6.87,675700.0,6.88,6.88,6.87,6.87,675700.0
2018-01-19 14:30:00,6.87,6.88,6.87,6.87,384250.0,6.87,6.88,6.87,6.87,384250.0
2018-01-19 14:35:00,6.87,6.87,6.87,6.87,20000.0,6.87,6.87,6.87,6.87,20000.0
2018-01-19 14:40:00,6.87,6.88,6.86,6.86,414600.0,6.87,6.88,6.86,6.86,414600.0
2018-01-19 14:45:00,6.87,6.87,6.86,6.87,135000.0,6.87,6.87,6.86,6.87,135000.0
2018-01-19 14:50:00,6.86,6.87,6.86,6.87,397550.0,6.86,6.87,6.86,6.87,397550.0
2018-01-19 14:55:00,6.87,6.87,6.87,6.87,241500.0,6.87,6.87,6.87,6.87,241500.0
2018-01-19 15:00:00,6.87,6.87,6.87,6.87,306400.0,6.87,6.87,6.87,6.87,306400.0
2018-01-19 15:05:00,6.87,6.87,6.87,6.87,611300.0,6.87,6.87,6.87,6.87,611300.0
2018-01-19 15:10:00,6.87,6.88,6.87,6.87,307250.0,6.87,6.88,6.87,6.87,307250.0
2018-01-19 15:15:00,6.87,6.88,6.87,6.88,1785150.0,6.87,6.88,6.87,6.88,1785150.0
2018-01-19 15:20:00,6.88,6.88,6.87,6.87,358550.0,6.88,6.88,6.87,6.87,358550.0
2018-01-19 15:25:00,6.87,6.88,6.87,6.88,755400.0,6.87,6.88,6.87,6.88,755400.0
2018-01-19 15:30:00,6.88,6.88,6.87,6.87,802450.0,6.88,6.88,6.87,6.87,802450.0
2018-01-19 15:35:00,6.87,6.88,6.87,6.88,453200.0,6.87,6.88,6.87,6.88,453200.0
2018-01-19 15:40:00,6.88,6.88,6.87,6.87,992400.0,6.88,6.88,6.87,6.87,992400.0
2018-01-19 15:45:00,6.87,6.87,6.86,6.87,961000.0,6.87,6.87,6.86,6.87,961000.0
2018-01-19 15:50:00,6.87,6.87,6.86,6.87,917450.0,6.87,6.87,6.86,6.87,917450.0
2018-01-19 15:55:00,6.87,6.88,6.87,6.88,1786250.0,6.87,6.88,6.87,6.88,1786250.0
2018-01-22 09:30:00,6.8,6.81,6.74,6.77,2192350.0,6.8,6.81,6.74,6.77,2192350.0
2018-01-22 09:35:00,6.77,6.79,6.74,6.78,1878750.0,6.77,6.79,6.74,6.78,1878750.0
2018-01-22 09:40:00,6.78,6.79,6.74,6.75,930100.0,6.78,6.79,6.74,6.75,930100.0
2018-01-22 09:45:00,6.75,6.75,6.72,6.73,927200.0,6.75,6.75,6.72,6.73,927200.0
2018-01-22 09:50:00,6.73,6.73,6.7,6.71,730500.0,6.73,6.73,6.7,6.71,730500.0
2018-01-22 09:55:00,6.71,6.74,6.7,6.73,1078600.0,6.71,6.74,6.7,6.73,1078600.0
2018-01-22 10:00:00,6.73,6.74,6.71,6.72,1221600.0,6.73,6.74,6.71,6.72,1221600.0
2018-01-22 10:05:00,6.72,6.73,6.71,6.72,392050.0,6.72,6.73,6.71,6.72,392050.0
2018-01-22 10:10:00,6.73,6.73,6.71,6.71,779000.0,6.73,6.73,6.71,6.71,779000.0
2018-01-22 10:15:00,6.72,6.72,6.69,6.69,828250.0,6.72,6.72,6.69,6.69,828250.0
2018-01-22 10:20:00,6.69,6.71,6.68,6.69,452550.0,6.69,6.71,6.68,6.69,452550.0
2018-01-22 10:25:00,6.69,6.7,6.68,6.68,640250.0,6.69,6.7,6.68,6.68,640250.0
2018-01-22 10:30:00,6.68,6.68,6.66,6.67,702600.0,6.68,6.68,6.66,6.67,702600.0
2018-01-22 10:35:00,6.66,6.67,6.66,6.67,434550.0,6.66,6.67,6.66,6.67,434550.0
2018-01-22 10:40:00,6.66,6.68,6.66,6.68,640350.0,6.66,6.68,6.66,6.68,640350.0
2018-01-22 10:45:00,6.68,6.69,6.67,6.68,849050.0,6.68,6.69,6.67,6.68,849050.0
2018-01-22 10:50:00,6.69,6.69,6.68,6.69,655500.0,6.69,6.69,6.68,6.69,655500.0
2018-01-22 10:55:00,6.69,6.7,6.67,6.67,662150.0,6.69,6.7,6.67,6.67,662150.0
2018-01-22 11:00:00,6.68,6.68,6.67,6.67,388600.0,6.68,6.68,6.67,6.67,388600.0
2018-01-22 11:05:00,6.67,6.67,6.67,6.67,295000.0,6.67,6.67,6.67,6.67,295000.0
2018-01-22 11:10:00,6.67,6.67,6.66,6.66,487450.0,6.67,6.67,6.66,6.66,487450.0
2018-01-22 11:15:00,6.66,6.66,6.65,6.66,572050.0,6.66,6.66,6.65,6.66,572050.0
2018-01-22 11:20:00,6.66,6.66,6.65,6.66,499100.0,6.66,6.66,6.65,6.66,499100.0
2018-01-22 11:25:00,6.66,6.66,6.64,6.64,511100.0,6.66,6.66,6.64,6.64,511100.0
2018-01-22 11:30:00,6.64,6.65,6.64,6.65,413500.0,6.64,6.65,6.64,6.65,413500.0
2018-01-22 11:35:00,6.65,6.65,6.64,6.65,773450.0,6.65,6.65,6.64,6.65,773450.0
2018-01-22 11:40:00,6.65,6.65,6.64,6.65,160000.0,6.65,6.65,6.64,6.65,160000.0
2018-01-22 11:45:00,6.64,6.64,6.64,6.64,581450.0,6.64,6.64,6.64,6.64,581450.0
2018-01-22 11:50:00,6.64,6.64,6.63,6.63,245000.0,6.64,6.64,6.63,6.63,245000.0
2018-01-22 11:55:00,6.63,6.64,6.63,6.64,287950.0,6.63,6.64,6.63,6.64,287950.0
2018-01-22 12:00:00,6.64,6.64,6.63,6.63,536600.0,6.64,6.64,6.63,6.63,536600.0
2018-01-22 12:05:00,6.63,6.64,6.63,6.64,216300.0,6.63,6.64,6.63,6.64,216300.0
2018-01-22 12:10:00,6.64,6.64,6.63,6.64,99850.0,6.64,6.64,6.63,6.64,99850.0
2018-01-22 12:15:00,6.64,6.64,6.62,6.63,794050.0,6.64,6.64,6.62,6.63,794050.0
2018-01-22 12:20:00,6.63,6.64,6.62,6.63,834100.0,6.63,6.64,6.62,6.63,834100.0
2018-01-22 12:25:00,6.63,6.63,6.62,6.62,553550.0,6.63,6.63,6.62,6.62,553550.0
2018-01-22 12:30:00,6.62,6.63,6.62,6.63,422850.0,6.62,6.63,6.62,6.63,422850.0
2018-01-22 12:35:00,6.63,6.63,6.61,6.61,747550.0,6.63,6.63,6.61,6.61,747550.0
2018-01-22 12:40:00,6.61,6.62,6.61,6.61,679650.0,6.61,6.62,6.61,6.61,679650.0
2018-01-22 12:45:00,6.62,6.62,6.61,6.62,393150.0,6.62,6.62,6.61,6.62,393150.0
2018-01-22 12:50:00,6.62,6.63,6.61,6.62,581800.0,6.62,6.63,6.61,6.62,581800.0
2018-01-22 12:55:00,6.63,6.63,6.62,6.62,567600.0,6.63,6.63,6.62,6.62,567600.0
2018-01-22 13:00:00,6.62,6.62,6.61,6.61,261800.0,6.62,6.62,6.61,6.61,261800.0
2018-01-22 13:05:00,6.61,6.62,6.61,6.61,312750.0,6.61,6.62,6.61,6.61,312750.0
2018-01-22 13:10:00,6.61,6.61,6.59,6.6,1420100.0,6.61,6.61,6.59,6.6,1420100.0
2018-01-22 13:15:00,6.6,6.6,6.59,6.59,976700.0,6.6,6.6,6.59,6.59,976700.0
2018-01-22 13:20:00,6.59,6.6,6.59,6.6,1093250.0,6.59,6.6,6.59,6.6,1093250.0
2018-01-22 13:25:00,6.6,6.61,6.6,6.6,518350.0,6.6,6.61,6.6,6.6,518350.0
2018-01-22 13:30:00,6.6,6.61,6.6,6.61,217500.0,6.6,6.61,6.6,6.61,217500.0
2018-01-22 13:35:00,6.61,6.64,6.61,6.63,792850.0,6.61,6.64,6.61,6.63,792850.0
2018-01-22 13:40:00,6.64,6.64,6.62,6.63,416850.0,6.64,6.64,6.62,6.63,416850.0
2018-01-22 13:45:00,6.63,6.63,6.62,6.63,114400.0,6.63,6.63,6.62,6.63,114400.0
2018-01-22 13:50:00,6.63,6.63,6.62,6.63,218700.0,6.63,6.63,6.62,6.63,218700.0
2018-01-22 13:55:00,6.62,6.63,6.62,6.62,605000.0,6.62,6.63,6.62,6.62,605000.0
2018-01-22 14:00:00,6.62,6.62,6.6,6.6,444900.0,6.62,6.62,6.6,6.6,444900.0
2018-01-22 14:05:00,6.6,6.6,6.59,6.6,469500.0,6.6,6.6,6.59,6.6,469500.0
2018-01-22 14:10:00,6.6,6.6,6.59,6.6,825350.0,6.6,6.6,6.59,6.6,825350.0
2018-01-22 14:15:00,6.6,6.61,6.6,6.6,649250.0,6.6,6.61,6.6,6.6,649250.0
2018-01-22 14:20:00,6.61,6.61,6.59,6.6,693050.0,6.61,6.61,6.59,6.6,693050.0
2018-01-22 14:25:00,6.6,6.6,6.59,6.59,567500.0,6.6,6.6,6.59,6.59,567500.0
2018-01-22 14:30:00,6.6,6.6,6.6,6.6,757350.0,6.6,6.6,6.6,6.6,757350.0
2018-01-22 14:35:00,6.6,6.6,6.6,6.6,695500.0,6.6,6.6,6.6,6.6,695500.0
2018-01-22 14:40:00,6.6,6.6,6.6,6.6,941850.0,6.6,6.6,6.6,6.6,941850.0
2018-01-22 14:45:00,6.6,6.61,6.6,6.6,461550.0,6.6,6.61,6.6,6.6,461550.0
2018-01-22 14:50:00,6.6,6.61,6.6,6.61,164800.0,6.6,6.61,6.6,6.61,164800.0
2018-01-22 14:55:00,6.61,6.61,6.6,6.61,506250.0,6.61,6.61,6.6,6.61,506250.0
2018-01-22 15:00:00,6.61,6.61,6.6,6.61,459500.0,6.61,6.61,6.6,6.61,459500.0
2018-01-22 15:05:00,6.61,6.61,6.6,6.6,481300.0,6.61,6.61,6.6,6.6,481300.0
2018-01-22 15:10:00,6.6,6.61,6.6,6.61,388850.0,6.6,6.61,6.6,6.61,388850.0
2018-01-22 15:15:00,6.61,6.61,6.59,6.6,387500.0,6.61,6.61,6.59,6.6,387500.0
2018-01-22 15:20:00,6.6,6.61,6.59,6.6,526650.0,6.6,6.61,6.59,6.6,526650.0
2018-01-22 15:25:00,6.6,6.6,6.6,6.6,373600.0,6.6,6.6,6.6,6.6,373600.0
2018-01-22 15:30:00,6.6,6.6,6.6,6.6,775450.0,6.6,6.6,6.6,6.6,775450.0
2018-01-22 15:35:00,6.6,6.6,6.59,6.59,667700.0,6.6,6.6,6.59,6.59,667700.0
2018-01-22 15:40:00,6.6,6.6,6.59,6.6,1050800.0,6.6,6.6,6.59,6.6,1050800.0
2018-01-22 15:45:00,6.6,6.61,6.6,6.6,1533700.0,6.6,6.61,6.6,6.6,1533700.0
2018-01-22 15:50:00,6.6,6.6,6.6,6.6,1702000.0,6.6,6.6,6.6,6.6,1702000.0
2018-01-22 15:55:00,6.6,6.6,6.59,6.6,4366250.0,6.6,6.6,6.59,6.6,4366250.0
2018-01-23 09:30:00,6.6,6.64,6.59,6.64,1067000.0,6.6,6.64,6.59,6.64,1067000.0
2018-01-23 09:35:00,6.63,6.66,6.63,6.65,539400.0,6.63,6.66,6.63,6.65,539400.0
2018-01-23 09:40:00,6.65,6.68,6.65,6.67,1354150.0,6.65,6.68,6.65,6.67,1354150.0
2018-01-23 09:45:00,6.68,6.69,6.67,6.68,896100.0,6.68,6.69,6.67,6.68,896100.0
2018-01-23 09:50:00,6.68,6.68,6.65,6.66,664900.0,6.68,6.68,6.65,6.66,664900.0
2018-01-23 09:55:00,6.66,6.66,6.63,6.63,383800.0,6.66,6.66,6.63,6.63,383800.0
2018-01-23 10:00:00,6.64,6.64,6.6,6.61,588750.0,6.64,6.64,6.6,6.61,588750.0
2018-01-23 10:05:00,6.62,6.63,6.61,6.62,365000.0,6.62,6.63,6.61,6.62,365000.0
2018-01-23 10:10:00,6.61,6.62,6.61,6.62,170000.0,6.61,6.62,6.61,6.62,170000.0
2018-01-23 10:15:00,6.61,6.62,6.61,6.62,614450.0,6.61,6.62,6.61,6.62,614450.0
2018-01-23 10:20:00,6.62,6.62,6.6,6.6,472500.0,6.62,6.62,6.6,6.6,472500.0
2018-01-23 10:25:00,6.6,6.61,6.59,6.6,1722200.0,6.6,6.61,6.59,6.6,1722200.0
2018-01-23 10:30:00,6.6,6.61,6.6,6.61,362500.0,6.6,6.61,6.6,6.61,362500.0
2018-01-23 10:35:00,6.61,6.61,6.59,6.6,1397100.0,6.61,6.61,6.59,6.6,1397100.0
2018-01-23 10:40:00,6.6,6.6,6.59,6.6,353050.0,6.6,6.6,6.59,6.6,353050.0
2018-01-23 10:45:00,6.6,6.6,6.57,6.58,762300.0,6.6,6.6,6.57,6.58,762300.0
2018-01-23 10:50:00,6.58,6.58,6.56,6.56,550750.0,6.58,6.58,6.56,6.56,550750.0
2018-01-23 10:55:00,6.57,6.57,6.56,6.57,427350.0,6.57,6.57,6.56,6.57,427350.0
2018-01-23 11:00:00,6.57,6.58,6.56,6.58,673600.0,6.57,6.58,6.56,6.58,673600.0
2018-01-23 11:05:00,6.58,6.59,6.57,6.58,672200.0,6.58,6.59,6.57,6.58,672200.0
2018-01-23 11:10:00,6.59,6.59,6.58,6.59,479150.0,6.59,6.59,6.58,6.59,479150.0
2018-01-23 11:15:00,6.59,6.59,6.58,6.59,712250.0,6.59,6.59,6.58,6.59,712250.0
2018-01-23 11:20:00,6.59,6.6,6.59,6.6,240000.0,6.59,6.6,6.59,6.6,240000.0
2018-01-23 11:25:00,6.59,6.6,6.59,6.59,336350.0,6.59,6.6,6.59,6.59,336350.0
2018-01-23 11:30:00,6.59,6.6,6.59,6.59,612300.0,6.59,6.6,6.59,6.59,612300.0
2018-01-23 11:35:00,6.59,6.6,6.58,6.6,1039050.0,6.59,6.6,6.58,6.6,1039050.0
2018-01-23 11:40:00,6.6,6.6,6.59,6.59,606200.0,6.6,6.6,6.59,6.59,606200.0
2018-01-23 11:45:00,6.59,6.6,6.59,6.6,274650.0,6.59,6.6,6.59,6.6,274650.0
2018-01-23 11:50:00,6.59,6.59,6.59,6.59,330950.0,6.59,6.59,6.59,6.59,330950.0
2018-01-23 11:55:00,6.59,6.59,6.57,6.58,700000.0,6.59,6.59,6.57,6.58,700000.0
2018-01-23 12:00:00,6.58,6.58,6.58,6.58,145000.0,6.58,6.58,6.58,6.58,145000.0
2018-01-23 12:05:00,6.58,6.58,6.57,6.58,576800.0,6.58,6.58,6.57,6.58,576800.0
2018-01-23 12:10:00,6.57,6.59,6.57,6.59,748100.0,6.57,6.59,6.57,6.59,748100.0
2018-01-23 12:15:00,6.59,6.59,6.58,6.58,572400.0,6.59,6.59,6.58,6.58,572400.0
2018-01-23 12:20:00,6.58,6.58,6.58,6.58,205000.0,6.58,6.58,6.58,6.58,205000.0
2018-01-23 12:25:00,6.59,6.59,6.58,6.58,105000.0,6.59,6.59,6.58,6.58,105000.0
2018-01-23 12:30:00,6.58,6.59,6.58,6.59,170000.0,6.58,6.59,6.58,6.59,170000.0
2018-01-23 12:35:00,6.59,6.59,6.58,6.58,476000.0,6.59,6.59,6.58,6.58,476000.0
2018-01-23 12:40:00,6.58,6.59,6.58,6.58,295350.0,6.58,6.59,6.58,6.58,295350.0
2018-01-23 12:45:00,6.58,6.59,6.58,6.59,273500.0,6.58,6.59,6.58,6.59,273500.0
2018-01-23 12:50:00,6.59,6.59,6.58,6.58,105000.0,6.59,6.59,6.58,6.58,105000.0
2018-01-23 12:55:00,6.59,6.59,6.58,6.58,325000.0,6.59,6.59,6.58,6.58,325000.0
2018-01-23 13:00:00,6.58,6.58,6.58,6.58,420100.0,6.58,6.58,6.58,6.58,420100.0
2018-01-23 13:05:00,6.58,6.58,6.58,6.58,135000.0,6.58,6.58,6.58,6.58,135000.0
2018-01-23 13:10:00,6.58,6.59,6.58,6.58,180000.0,6.58,6.59,6.58,6.58,180000.0
2018-01-23 13:15:00,6.58,6.58,6.57,6.58,209150.0,6.58,6.58,6.57,6.58,209150.0
2018-01-23 13:20:00,6.57,6.58,6.57,6.58,185300.0,6.57,6.58,6.57,6.58,185300.0
2018-01-23 13:25:00,6.58,6.58,6.58,6.58,255000.0,6.58,6.58,6.58,6.58,255000.0
2018-01-23 13:30:00,6.58,6.59,6.58,6.58,695000.0,6.58,6.59,6.58,6.58,695000.0
2018-01-23 13:35:00,6.58,6.58,6.58,6.58,1104950.0,6.58,6.58,6.58,6.58,1104950.0
2018-01-23 13:40:00,6.58,6.58,6.58,6.58,156300.0,6.58,6.58,6.58,6.58,156300.0
2018-01-23 13:45:00,6.58,6.58,6.58,6.58,55000.0,6.58,6.58,6.58,6.58,55000.0
2018-01-23 13:50:00,6.58,6.59,6.58,6.58,921550.0,6.58,6.59,6.58,6.58,921550.0
2018-01-23 13:55:00,6.58,6.58,6.58,6.58,242600.0,6.58,6.58,6.58,6.58,242600.0
2018-01-23 14:00:00,6.58,6.58,6.58,6.58,523250.0,6.58,6.58,6.58,6.58,523250.0
2018-01-23 14:05:00,6.58,6.59,6.58,6.58,1147100.0,6.58,6.59,6.58,6.58,1147100.0
2018-01-23 14:10:00,6.59,6.59,6.58,6.58,1425000.0,6.59,6.59,6.58,6.58,1425000.0
2018-01-23 14:15:00,6.59,6.59,6.58,6.59,904000.0,6.59,6.59,6.58,6.59,904000.0
2018-01-23 14:20:00,6.59,6.59,6.59,6.59,731800.0,6.59,6.59,6.59,6.59,731800.0
2018-01-23 14:25:00,6.59,6.59,6.58,6.59,949150.0,6.59,6.59,6.58,6.59,949150.0
2018-01-23 14:30:00,6.59,6.59,6.59,6.59,429650.0,6.59,6.59,6.59,6.59,429650.0
2018-01-23 14:35:00,6.59,6.59,6.58,6.59,812600.0,6.59,6.59,6.58,6.59,812600.0
2018-01-23 14:40:00,6.59,6.59,6.58,6.58,94050.0,6.59,6.59,6.58,6.58,94050.0
2018-01-23 14:45:00,6.58,6.59,6.58,6.58,130200.0,6.58,6.59,6.58,6.58,130200.0
2018-01-23 14:50:00,6.59,6.59,6.58,6.58,175500.0,6.59,6.59,6.58,6.58,175500.0
2018-01-23 14:55:00,6.58,6.59,6.58,6.59,217600.0,6.58,6.59,6.58,6.59,217600.0
2018-01-23 15:00:00,6.59,6.59,6.59,6.59,580100.0,6.59,6.59,6.59,6.59,580100.0
2018-01-23 15:05:00,6.59,6.59,6.58,6.58,522250.0,6.59,6.59,6.58,6.58,522250.0
2018-01-23 15:10:00,6.58,6.58,6.57,6.57,567500.0,6.58,6.58,6.57,6.57,567500.0
2018-01-23 15:15:00,6.57,6.58,6.57,6.57,423000.0,6.57,6.58,6.57,6.57,423000.0
2018-01-23 15:20:00,6.57,6.57,6.57,6.57,321900.0,6.57,6.57,6.57,6.57,321900.0
2018-01-23 15:25:00,6.57,6.57,6.57,6.57,577400.0,6.57,6.57,6.57,6.57,577400.0
2018-01-23 15:30:00,6.57,6.57,6.56,6.57,1515700.0,6.57,6.57,6.56,6.57,1515700.0
2018-01-23 15:35:00,6.57,6.57,6.56,6.56,1639650.0,6.57,6.57,6.56,6.56,1639650.0
2018-01-23 15:40:00,6.56,6.57,6.56,6.56,1846250.0,6.56,6.57,6.56,6.56,1846250.0
2018-01-23 15:45:00,6.56,6.57,6.56,6.56,2171950.0,6.56,6.57,6.56,6.56,2171950.0
2018-01-23 15:50:00,6.56,6.57,6.56,6.57,2130800.0,6.56,6.57,6.56,6.57,2130800.0
2018-01-23 15:55:00,6.57,6.58,6.57,6.57,1806600.0,6.57,6.58,6.57,6.57,1806600.0
2018-01-24 09:30:00,6.6,6.61,6.56,6.57,722250.0,6.6,6.61,6.56,6.57,722250.0
2018-01-24 09:35:00,6.58,6.58,6.49,6.51,1701450.0,6.58,6.58,6.49,6.51,1701450.0
2018-01-24 09:40:00,6.52,6.54,6.5,6.5,886700.0,6.52,6.54,6.5,6.5,886700.0
2018-01-24 09:45:00,6.5,6.52,6.49,6.52,725650.0,6.5,6.52,6.49,6.52,725650.0
2018-01-24 09:50:00,6.52,6.52,6.5,6.51,489500.0,6.52,6.52,6.5,6.51,489500.0
2018-01-24 09:55:00,6.51,6.51,6.5,6.5,361800.0,6.51,6.51,6.5,6.5,361800.0
2018-01-24 10:00:00,6.5,6.53,6.49,6.53,809000.0,6.5,6.53,6.49,6.53,809000.0
2018-01-24 10:05:00,6.53,6.55,6.53,6.55,633450.0,6.53,6.55,6.53,6.55,633450.0
2018-01-24 10:10:00,6.55,6.6,6.55,6.58,834400.0,6.55,6.6,6.55,6.58,834400.0
2018-01-24 10:15:00,6.59,6.6,6.58,6.6,565900.0,6.59,6.6,6.58,6.6,565900.0
2018-01-24 10:20:00,6.6,6.62,6.6,6.62,374300.0,6.6,6.62,6.6,6.62,374300.0
2018-01-24 10:25:00,6.61,6.64,6.61,6.63,486650.0,6.61,6.64,6.61,6.63,486650.0
2018-01-24 10:30:00,6.63,6.63,6.61,6.61,701600.0,6.63,6.63,6.61,6.61,701600.0
2018-01-24 10:35:00,6.61,6.64,6.6,6.63,523250.0,6.61,6.64,6.6,6.63,523250.0
2018-01-24 10:40:00,6.63,6.63,6.62,6.62,190000.0,6.63,6.63,6.62,6.62,190000.0
2018-01-24 10:45:00,6.62,6.62,6.6,6.6,174900.0,6.62,6.62,6.6,6.6,174900.0
2018-01-24 10:50:00,6.61,6.61,6.6,6.6,150000.0,6.61,6.61,6.6,6.6,150000.0
2018-01-24 10:55:00,6.59,6.59,6.57,6.58,386000.0,6.59,6.59,6.57,6.58,386000.0
2018-01-24 11:00:00,6.59,6.61,6.59,6.59,364800.0,6.59,6.61,6.59,6.59,364800.0
2018-01-24 11:05:00,6.58,6.58,6.58,6.58,130000.0,6.58,6.58,6.58,6.58,130000.0
2018-01-24 11:10:00,6.57,6.58,6.57,6.58,451050.0,6.57,6.58,6.57,6.58,451050.0
2018-01-24 11:15:00,6.58,6.6,6.58,6.6,165000.0,6.58,6.6,6.58,6.6,165000.0
2018-01-24 11:20:00,6.61,6.61,6.6,6.61,125000.0,6.61,6.61,6.6,6.61,125000.0
2018-01-24 11:25:00,6.61,6.63,6.61,6.63,253000.0,6.61,6.63,6.61,6.63,253000.0
2018-01-24 11:30:00,6.62,6.62,6.6,6.61,213000.0,6.62,6.62,6.6,6.61,213000.0
2018-01-24 11:35:00,6.61,6.61,6.58,6.59,175000.0,6.61,6.61,6.58,6.59,175000.0
2018-01-24 11:40:00,6.59,6.61,6.59,6.6,154200.0,6.59,6.61,6.59,6.6,154200.0
2018-01-24 11:45:00,6.6,6.61,6.6,6.61,140000.0,6.6,6.61,6.6,6.61,140000.0
2018-01-24 11:50:00,6.61,6.63,6.61,6.61,382300.0,6.61,6.63,6.61,6.61,382300.0
2018-01-24 11:55:00,6.61,6.61,6.61,6.61,195000.0,6.61,6.61,6.61,6.61,195000.0
2018-01-24 12:00:00,6.6,6.61,6.6,6.6,65250.0,6.6,6.61,6.6,6.6,65250.0
2018-01-24 12:05:00,6.61,6.61,6.6,6.61,80000.0,6.61,6.61,6.6,6.61,80000.0
2018-01-24 12:10:00,6.61,6.61,6.61,6.61,82500.0,6.61,6.61,6.61,6.61,82500.0
2018-01-24 12:15:00,6.61,6.61,6.6,6.6,172600.0,6.61,6.61,6.6,6.6,172600.0
2018-01-24 12:20:00,6.61,6.61,6.59,6.6,141000.0,6.61,6.61,6.59,6.6,141000.0
2018-01-24 12:25:00,6.6,6.6,6.59,6.59,255850.0,6.6,6.6,6.59,6.59,255850.0
2018-01-24 12:30:00,6.6,6.6,6.58,6.59,529400.0,6.6,6.6,6.58,6.59,529400.0
2018-01-24 12:35:00,6.59,6.59,6.57,6.58,133250.0,6.59,6.59,6.57,6.58,133250.0
2018-01-24 12:40:00,6.58,6.6,6.58,6.59,203250.0,6.58,6.6,6.58,6.59,203250.0
2018-01-24 12:45:00,6.59,6.6,6.57,6.57,170000.0,6.59,6.6,6.57,6.57,170000.0
2018-01-24 12:50:00,6.58,6.58,6.57,6.58,166950.0,6.58,6.58,6.57,6.58,166950.0
2018-01-24 12:55:00,6.58,6.6,6.58,6.6,207250.0,6.58,6.6,6.58,6.6,207250.0
2018-01-24 13:00:00,6.6,6.6,6.59,6.59,112000.0,6.6,6.6,6.59,6.59,112000.0
2018-01-24 13:05:00,6.59,6.59,6.58,6.58,139500.0,6.59,6.59,6.58,6.58,139500.0
2018-01-24 13:10:00,6.58,6.58,6.56,6.58,220850.0,6.58,6.58,6.56,6.58,220850.0
2018-01-24 13:15:00,6.58,6.59,6.58,6.59,120100.0,6.58,6.59,6.58,6.59,120100.0
2018-01-24 13:20:00,6.6,6.6,6.59,6.59,435750.0,6.6,6.6,6.59,6.59,435750.0
2018-01-24 13:25:00,6.59,6.6,6.58,6.6,151350.0,6.59,6.6,6.58,6.6,151350.0
2018-01-24 13:30:00,6.6,6.6,6.59,6.6,347900.0,6.6,6.6,6.59,6.6,347900.0
2018-01-24 13:35:00,6.6,6.6,6.58,6.59,249850.0,6.6,6.6,6.58,6.59,249850.0
2018-01-24 13:40:00,6.59,6.6,6.58,6.59,130000.0,6.59,6.6,6.58,6.59,130000.0
2018-01-24 13:45:00,6.59,6.6,6.59,6.6,108250.0,6.59,6.6,6.59,6.6,108250.0
2018-01-24 13:50:00,6.6,6.6,6.6,6.6,846050.0,6.6,6.6,6.6,6.6,846050.0
2018-01-24 13:55:00,6.6,6.6,6.6,6.6,399900.0,6.6,6.6,6.6,6.6,399900.0
2018-01-24 14:00:00,6.59,6.6,6.59,6.59,230000.0,6.59,6.6,6.59,6.59,230000.0
2018-01-24 14:05:00,6.59,6.59,6.59,6.59,45000.0,6.59,6.59,6.59,6.59,45000.0
2018-01-24 14:10:00,6.6,6.6,6.59,6.6,106800.0,6.6,6.6,6.59,6.6,106800.0
2018-01-24 14:15:00,6.6,6.6,6.59,6.6,193500.0,6.6,6.6,6.59,6.6,193500.0
2018-01-24 14:20:00,6.59,6.6,6.59,6.6,50000.0,6.59,6.6,6.59,6.6,50000.0
2018-01-24 14:25:00,6.6,6.6,6.59,6.59,243550.0,6.6,6.6,6.59,6.59,243550.0
2018-01-24 14:30:00,6.59,6.6,6.59,6.59,40000.0,6.59,6.6,6.59,6.59,40000.0
2018-01-24 14:35:00,6.6,6.6,6.59,6.6,258450.0,6.6,6.6,6.59,6.6,258450.0
2018-01-24 14:40:00,6.6,6.6,6.6,6.6,343350.0,6.6,6.6,6.6,6.6,343350.0
2018-01-24 14:45:00,6.6,6.6,6.59,6.59,229200.0,6.6,6.6,6.59,6.59,229200.0
2018-01-24 14:50:00,6.59,6.6,6.59,6.6,190650.0,6.59,6.6,6.59,6.6,190650.0
2018-01-24 14:55:00,6.6,6.6,6.59,6.59,93550.0,6.6,6.6,6.59,6.59,93550.0
2018-01-24 15:00:00,6.59,6.6,6.59,6.59,230450.0,6.59,6.6,6.59,6.59,230450.0
2018-01-24 15:05:00,6.6,6.6,6.59,6.6,236750.0,6.6,6.6,6.59,6.6,236750.0
2018-01-24 15:10:00,6.59,6.6,6.59,6.6,229900.0,6.59,6.6,6.59,6.6,229900.0
2018-01-24 15:15:00,6.6,6.6,6.59,6.59,266350.0,6.6,6.6,6.59,6.59,266350.0
2018-01-24 15:20:00,6.59,6.6,6.59,6.6,244750.0,6.59,6.6,6.59,6.6,244750.0
2018-01-24 15:25:00,6.6,6.6,6.6,6.6,222250.0,6.6,6.6,6.6,6.6,222250.0
2018-01-24 15:30:00,6.6,6.6,6.6,6.6,395350.0,6.6,6.6,6.6,6.6,395350.0
2018-01-24 15:35:00,6.6,6.61,6.6,6.6,463450.0,6.6,6.61,6.6,6.6,463450.0
2018-01-24 15:40:00,6.6,6.6,6.59,6.6,290200.0,6.6,6.6,6.59,6.6,290200.0
2018-01-24 15:45:00,6.6,6.6,6.59,6.6,761100.0,6.6,6.6,6.59,6.6,761100.0
2018-01-24 15:50:00,6.6,6.6,6.59,6.6,389100.0,6.6,6.6,6.59,6.6,389100.0
2018-01-24 15:55:00,6.6,6.6,6.59,6.59,1626250.0,6.6,6.6,6.59,6.59,1626250.0
2018-01-25 09:30:00,6.61,6.62,6.61,6.62,150550.0,6.61,6.62,6.61,6.62,150550.0
2018-01-25 09:35:00,6.62,6.63,6.61,6.61,275600.0,6.62,6.63,6.61,6.61,275600.0
2018-01-25 09:40:00,6.61,6.61,6.59,6.6,384000.0,6.61,6.61,6.59,6.6,384000.0
2018-01-25 09:45:00,6.6,6.62,6.59,6.61,485400.0,6.6,6.62,6.59,6.61,485400.0
2018-01-25 09:50:00,6.61,6.62,6.61,6.62,478000.0,6.61,6.62,6.61,6.62,478000.0
2018-01-25 09:55:00,6.62,6.63,6.6,6.61,667050.0,6.62,6.63,6.6,6.61,667050.0
2018-01-25 10:00:00,6.62,6.62,6.6,6.61,120000.0,6.62,6.62,6.6,6.61,120000.0
2018-01-25 10:05:00,6.62,6.63,6.62,6.63,93500.0,6.62,6.63,6.62,6.63,93500.0
2018-01-25 10:10:00,6.63,6.63,6.6,6.61,395950.0,6.63,6.63,6.6,6.61,395950.0
2018-01-25 10:15:00,6.61,6.66,6.61,6.66,582450.0,6.61,6.66,6.61,6.66,582450.0
2018-01-25 10:20:00,6.66,6.66,6.64,6.65,395450.0,6.66,6.66,6.64,6.65,395450.0
2018-01-25 10:25:00,6.64,6.65,6.63,6.63,244350.0,6.64,6.65,6.63,6.63,244350.0
2018-01-25 10:30:00,6.64,6.65,6.64,6.64,363900.0,6.64,6.65,6.64,6.64,363900.0
2018-01-25 10:35:00,6.65,6.66,6.64,6.64,461100.0,6.65,6.66,6.64,6.64,461100.0
2018-01-25 10:40:00,6.65,6.65,6.64,6.64,141100.0,6.65,6.65,6.64,6.64,141100.0
2018-01-25 10:45:00,6.64,6.65,6.64,6.64,150000.0,6.64,6.65,6.64,6.64,150000.0
2018-01-25 10:50:00,6.64,6.64,6.64,6.64,105000.0,6.64,6.64,6.64,6.64,105000.0
2018-01-25 10:55:00,6.64,6.64,6.64,6.64,55000.0,6.64,6.64,6.64,6.64,55000.0
2018-01-25 11:00:00,6.63,6.64,6.63,6.64,75100.0,6.63,6.64,6.63,6.64,75100.0
2018-01-25 11:05:00,6.64,6.64,6.63,6.63,140000.0,6.64,6.64,6.63,6.63,140000.0
2018-01-25 11:10:00,6.64,6.65,6.63,6.65,210000.0,6.64,6.65,6.63,6.65,210000.0
2018-01-25 11:15:00,6.64,6.64,6.64,6.64,65000.0,6.64,6.64,6.64,6.64,65000.0
2018-01-25 11:20:00,6.64,6.65,6.64,6.65,326850.0,6.64,6.65,6.64,6.65,326850.0
2018-01-25 11:25:00,6.64,6.65,6.64,6.65,208500.0,6.64,6.65,6.64,6.65,208500.0
2018-01-25 11:30:00,6.65,6.65,6.65,6.65,112500.0,6.65,6.65,6.65,6.65,112500.0
2018-01-25 11:35:00,6.65,6.65,6.64,6.65,213200.0,6.65,6.65,6.64,6.65,213200.0
2018-01-25 11:40:00,6.64,6.65,6.64,6.65,51150.0,6.64,6.65,6.64,6.65,51150.0
2018-01-25 11:45:00,6.65,6.65,6.65,6.65,303750.0,6.65,6.65,6.65,6.65,303750.0
2018-01-25 11:50:00,6.65,6.69,6.65,6.68,1124750.0,6.65,6.69,6.65,6.68,1124750.0
2018-01-25 11:55:00,6.69,6.7,6.69,6.69,599050.0,6.69,6.7,6.69,6.69,599050.0
2018-01-25 12:00:00,6.69,6.7,6.69,6.69,71600.0,6.69,6.7,6.69,6.69,71600.0
2018-01-25 12:05:00,6.69,6.7,6.69,6.7,60000.0,6.69,6.7,6.69,6.7,60000.0
2018-01-25 12:10:00,6.7,6.7,6.7,6.7,68950.0,6.7,6.7,6.7,6.7,68950.0
2018-01-25 12:15:00,6.7,6.7,6.69,6.7,99950.0,6.7,6.7,6.69,6.7,99950.0
2018-01-25 12:20:00,6.7,6.7,6.69,6.69,68450.0,6.7,6.7,6.69,6.69,68450.0
2018-01-25 12:25:00,6.69,6.69,6.67,6.67,105000.0,6.69,6.69,6.67,6.67,105000.0
2018-01-25 12:30:00,6.67,6.68,6.67,6.68,118600.0,6.67,6.68,6.67,6.68,118600.0
2018-01-25 12:35:00,6.68,6.68,6.68,6.68,173150.0,6.68,6.68,6.68,6.68,173150.0
2018-01-25 12:40:00,6.68,6.68,6.68,6.68,425300.0,6.68,6.68,6.68,6.68,425300.0
2018-01-25 12:45:00,6.68,6.69,6.68,6.68,406450.0,6.68,6.69,6.68,6.68,406450.0
2018-01-25 12:50:00,6.68,6.68,6.68,6.68,137600.0,6.68,6.68,6.68,6.68,137600.0
2018-01-25 12:55:00,6.68,6.68,6.67,6.68,332500.0,6.68,6.68,6.67,6.68,332500.0
2018-01-25 13:00:00,6.68,6.69,6.68,6.69,260000.0,6.68,6.69,6.68,6.69,260000.0
2018-01-25 13:05:00,6.69,6.7,6.69,6.7,410550.0,6.69,6.7,6.69,6.7,410550.0
2018-01-25 13:10:00,6.7,6.7,6.68,6.68,467500.0,6.7,6.7,6.68,6.68,467500.0
2018-01-25 13:15:00,6.68,6.69,6.68,6.69,320050.0,6.68,6.69,6.68,6.69,320050.0
2018-01-25 13:20:00,6.69,6.69,6.69,6.69,161800.0,6.69,6.69,6.69,6.69,161800.0
2018-01-25 13:25:00,6.69,6.69,6.68,6.68,274250.0,6.69,6.69,6.68,6.68,274250.0
2018-01-25 13:30:00,6.69,6.69,6.68,6.68,428900.0,6.69,6.69,6.68,6.68,428900.0
2018-01-25 13:35:00,6.68,6.68,6.66,6.66,285350.0,6.68,6.68,6.66,6.66,285350.0
2018-01-25 13:40:00,6.67,6.69,6.67,6.68,399000.0,6.67,6.69,6.67,6.68,399000.0
2018-01-25 13:45:00,6.68,6.68,6.68,6.68,93750.0,6.68,6.68,6.68,6.68,93750.0
2018-01-25 13:50:00,6.68,6.69,6.68,6.68,366500.0,6.68,6.69,6.68,6.68,366500.0
2018-01-25 13:55:00,6.68,6.68,6.67,6.67,130650.0,6.68,6.68,6.67,6.67,130650.0
2018-01-25 14:00:00,6.67,6.67,6.67,6.67,30000.0,6.67,6.67,6.67,6.67,30000.0
2018-01-25 14:05:00,6.67,6.68,6.67,6.68,141750.0,6.67,6.68,6.67,6.68,141750.0
2018-01-25 14:10:00,6.68,6.68,6.66,6.67,235450.0,6.68,6.68,6.66,6.67,235450.0
2018-01-25 14:15:00,6.67,6.67,6.67,6.67,230400.0,6.67,6.67,6.67,6.67,230400.0
2018-01-25 14:20:00,6.67,6.67,6.67,6.67,70000.0,6.67,6.67,6.67,6.67,70000.0
2018-01-25 14:25:00,6.67,6.67,6.67,6.67,125000.0,6.67,6.67,6.67,6.67,125000.0
2018-01-25 14:30:00,6.67,6.67,6.65,6.65,247050.0,6.67,6.67,6.65,6.65,247050.0
2018-01-25 14:35:00,6.65,6.65,6.64,6.64,80000.0,6.65,6.65,6.64,6.64,80000.0
2018-01-25 14:40:00,6.64,6.64,6.64,6.64,187500.0,6.64,6.64,6.64,6.64,187500.0
2018-01-25 14:45:00,6.64,6.65,6.64,6.65,259600.0,6.64,6.65,6.64,6.65,259600.0
2018-01-25 14:50:00,6.65,6.67,6.65,6.66,494350.0,6.65,6.67,6.65,6.66,494350.0
2018-01-25 14:55:00,6.66,6.67,6.66,6.67,141650.0,6.66,6.67,6.66,6.67,141650.0
2018-01-25 15:00:00,6.67,6.67,6.66,6.66,157500.0,6.67,6.67,6.66,6.66,157500.0
2018-01-25 15:05:00,6.66,6.67,6.66,6.66,86250.0,6.66,6.67,6.66,6.66,86250.0
2018-01-25 15:10:00,6.67,6.67,6.66,6.67,218500.0,6.67,6.67,6.66,6.67,218500.0
2018-01-25 15:15:00,6.67,6.68,6.67,6.68,501700.0,6.67,6.68,6.67,6.68,501700.0
2018-01-25 15:20:00,6.68,6.68,6.66,6.67,264900.0,6.68,6.68,6.66,6.67,264900.0
2018-01-25 15:25:00,6.68,6.68,6.67,6.68,60000.0,6.68,6.68,6.67,6.68,60000.0
2018-01-25 15:30:00,6.68,6.68,6.67,6.68,170000.0,6.68,6.68,6.67,6.68,170000.0
2018-01-25 15:35:00,6.68,6.68,6.67,6.68,108950.0,6.68,6.68,6.67,6.68,108950.0
2018-01-25 15:40:00,6.68,6.69,6.68,6.69,358300.0,6.68,6.69,6.68,6.69,358300.0
2018-01-25 15:45:00,6.69,6.69,6.69,6.69,468750.0,6.69,6.69,6.69,6.69,468750.0
2018-01-25 15:50:00,6.69,6.69,6.68,6.69,877450.0,6.69,6.69,6.68,6.69,877450.0
2018-01-25 15:55:00,6.69,6.69,6.68,6.68,1440300.0,6.69,6.69,6.68,6.68,1440300.0
2018-01-26 09:30:00,6.65,6.65,6.6,6.61,524150.0,6.65,6.65,6.6,6.61,524150.0
2018-01-26 09:35:00,6.62,6.63,6.61,6.62,433350.0,6.62,6.63,6.61,6.62,433350.0
2018-01-26 09:40:00,6.61,6.63,6.61,6.62,125000.0,6.61,6.63,6.61,6.62,125000.0
2018-01-26 09:45:00,6.64,6.64,6.61,6.62,330150.0,6.64,6.64,6.61,6.62,330150.0
2018-01-26 09:50:00,6.61,6.62,6.59,6.61,801900.0,6.61,6.62,6.59,6.61,801900.0
2018-01-26 09:55:00,6.62,6.63,6.61,6.61,942650.0,6.62,6.63,6.61,6.61,942650.0
2018-01-26 10:00:00,6.61,6.62,6.59,6.61,419550.0,6.61,6.62,6.59,6.61,419550.0
2018-01-26 10:05:00,6.6,6.61,6.58,6.6,871000.0,6.6,6.61,6.58,6.6,871000.0
2018-01-26 10:10:00,6.59,6.62,6.59,6.6,344700.0,6.59,6.62,6.59,6.6,344700.0
2018-01-26 10:15:00,6.59,6.61,6.59,6.61,258000.0,6.59,6.61,6.59,6.61,258000.0
2018-01-26 10:20:00,6.6,6.63,6.6,6.62,390950.0,6.6,6.63,6.6,6.62,390950.0
2018-01-26 10:25:00,6.61,6.62,6.61,6.61,220050.0,6.61,6.62,6.61,6.61,220050.0
2018-01-26 10:30:00,6.61,6.62,6.61,6.62,85000.0,6.61,6.62,6.61,6.62,85000.0
2018-01-26 10:35:00,6.62,6.62,6.61,6.62,127950.0,6.62,6.62,6.61,6.62,127950.0
2018-01-26 10:40:00,6.61,6.62,6.61,6.61,110000.0,6.61,6.62,6.61,6.61,110000.0
2018-01-26 10:45:00,6.61,6.62,6.61,6.61,179500.0,6.61,6.62,6.61,6.61,179500.0
2018-01-26 10:50:00,6.61,6.61,6.6,6.61,106200.0,6.61,6.61,6.6,6.61,106200.0
2018-01-26 10:55:00,6.61,6.61,6.6,6.6,40000.0,6.61,6.61,6.6,6.6,40000.0
2018-01-26 11:00:00,6.6,6.6,6.59,6.6,510600.0,6.6,6.6,6.59,6.6,510600.0
2018-01-26 11:05:00,6.6,6.6,6.59,6.6,150000.0,6.6,6.6,6.59,6.6,150000.0
2018-01-26 11:10:00,6.6,6.6,6.59,6.59,65000.0,6.6,6.6,6.59,6.59,65000.0
2018-01-26 11:15:00,6.59,6.6,6.59,6.59,258250.0,6.59,6.6,6.59,6.59,258250.0
2018-01-26 11:20:00,6.59,6.6,6.59,6.59,685100.0,6.59,6.6,6.59,6.59,685100.0
2018-01-26 11:25:00,6.59,6.6,6.59,6.59,525850.0,6.59,6.6,6.59,6.59,525850.0
2018-01-26 11:30:00,6.59,6.6,6.59,6.6,125000.0,6.59,6.6,6.59,6.6,125000.0
2018-01-26 11:35:00,6.59,6.59,6.59,6.59,140000.0,6.59,6.59,6.59,6.59,140000.0
2018-01-26 11:40:00,6.59,6.6,6.58,6.58,567150.0,6.59,6.6,6.58,6.58,567150.0
2018-01-26 11:45:00,6.58,6.58,6.58,6.58,309000.0,6.58,6.58,6.58,6.58,309000.0
2018-01-26 11:50:00,6.58,6.58,6.57,6.57,111500.0,6.58,6.58,6.57,6.57,111500.0
2018-01-26 11:55:00,6.57,6.57,6.56,6.56,529850.0,6.57,6.57,6.56,6.56,529850.0
2018-01-26 12:00:00,6.56,6.57,6.56,6.56,116150.0,6.56,6.57,6.56,6.56,116150.0
2018-01-26 12:05:00,6.56,6.56,6.55,6.55,402800.0,6.56,6.56,6.55,6.55,402800.0
2018-01-26 12:10:00,6.56,6.57,6.56,6.56,193400.0,6.56,6.57,6.56,6.56,193400.0
2018-01-26 12:15:00,6.56,6.56,6.56,6.56,104350.0,6.56,6.56,6.56,6.56,104350.0
2018-01-26 12:20:00,6.56,6.56,6.55,6.56,250500.0,6.56,6.56,6.55,6.56,250500.0
2018-01-26 12:25:00,6.55,6.56,6.55,6.55,220000.0,6.55,6.56,6.55,6.55,220000.0
2018-01-26 12:30:00,6.55,6.55,6.54,6.55,129850.0,6.55,6.55,6.54,6.55,129850.0
2018-01-26 12:35:00,6.54,6.55,6.54,6.54,171250.0,6.54,6.55,6.54,6.54,171250.0
2018-01-26 12:40:00,6.54,6.54,6.54,6.54,221650.0,6.54,6.54,6.54,6.54,221650.0
2018-01-26 12:45:00,6.54,6.55,6.54,6.54,358250.0,6.54,6.55,6.54,6.54,358250.0
2018-01-26 12:50:00,6.54,6.56,6.54,6.56,335600.0,6.54,6.56,6.54,6.56,335600.0
2018-01-26 12:55:00,6.57,6.57,6.56,6.56,225950.0,6.57,6.57,6.56,6.56,225950.0
2018-01-26 13:00:00,6.56,6.57,6.56,6.57,308000.0,6.56,6.57,6.56,6.57,308000.0
2018-01-26 13:05:00,6.57,6.58,6.57,6.58,414700.0,6.57,6.58,6.57,6.58,414700.0
2018-01-26 13:10:00,6.58,6.59,6.58,6.58,209650.0,6.58,6.59,6.58,6.58,209650.0
2018-01-26 13:15:00,6.58,6.58,6.58,6.58,20000.0,6.58,6.58,6.58,6.58,20000.0
2018-01-26 13:20:00,6.58,6.58,6.58,6.58,129250.0,6.58,6.58,6.58,6.58,129250.0
2018-01-26 13:25:00,6.58,6.58,6.58,6.58,45000.0,6.58,6.58,6.58,6.58,45000.0
2018-01-26 13:30:00,6.58,6.58,6.57,6.57,205300.0,6.58,6.58,6.57,6.57,205300.0
2018-01-26 13:35:00,6.57,6.58,6.57,6.58,93000.0,6.57,6.58,6.57,6.58,93000.0
2018-01-26 13:40:00,6.58,6.58,6.57,6.57,163350.0,6.58,6.58,6.57,6.57,163350.0
2018-01-26 13:45:00,6.58,6.58,6.58,6.58,130000.0,6.58,6.58,6.58,6.58,130000.0
2018-01-26 13:50:00,6.58,6.58,6.57,6.57,90000.0,6.58,6.58,6.57,6.57,90000.0
2018-01-26 13:55:00,6.58,6.58,6.57,6.57,77950.0,6.58,6.58,6.57,6.57,77950.0
2018-01-26 14:00:00,6.57,6.58,6.57,6.58,209550.0,6.57,6.58,6.57,6.58,209550.0
2018-01-26 14:05:00,6.58,6.58,6.58,6.58,53750.0,6.58,6.58,6.58,6.58,53750.0
2018-01-26 14:10:00,6.58,6.58,6.58,6.58,75000.0,6.58,6.58,6.58,6.58,75000.0
2018-01-26 14:15:00,6.58,6.58,6.58,6.58,41000.0,6.58,6.58,6.58,6.58,41000.0
2018-01-26 14:20:00,6.58,6.58,6.57,6.57,215000.0,6.58,6.58,6.57,6.57,215000.0
2018-01-26 14:25:00,6.57,6.57,6.56,6.57,200000.0,6.57,6.57,6.56,6.57,200000.0
2018-01-26 14:30:00,6.57,6.57,6.57,6.57,287700.0,6.57,6.57,6.57,6.57,287700.0
2018-01-26 14:35:00,6.57,6.57,6.57,6.57,60000.0,6.57,6.57,6.57,6.57,60000.0
2018-01-26 14:40:00,6.57,6.58,6.57,6.58,165900.0,6.57,6.58,6.57,6.58,165900.0
2018-01-26 14:45:00,6.57,6.58,6.57,6.58,121650.0,6.57,6.58,6.57,6.58,121650.0
2018-01-26 14:50:00,6.57,6.58,6.57,6.58,30000.0,6.57,6.58,6.57,6.58,30000.0
2018-01-26 14:55:00,6.57,6.58,6.57,6.57,581050.0,6.57,6.58,6.57,6.57,581050.0
2018-01-26 15:00:00,6.57,6.57,6.56,6.57,285550.0,6.57,6.57,6.56,6.57,285550.0
2018-01-26 15:05:00,6.57,6.57,6.57,6.57,60000.0,6.57,6.57,6.57,6.57,60000.0
2018-01-26 15:10:00,6.57,6.58,6.57,6.58,153100.0,6.57,6.58,6.57,6.58,153100.0
2018-01-26 15:15:00,6.58,6.59,6.58,6.59,377100.0,6.58,6.59,6.58,6.59,377100.0
2018-01-26 15:20:00,6.59,6.6,6.59,6.6,256750.0,6.59,6.6,6.59,6.6,256750.0
2018-01-26 15:25:00,6.6,6.61,6.6,6.61,253150.0,6.6,6.61,6.6,6.61,253150.0
2018-01-26 15:30:00,6.61,6.61,6.61,6.61,306100.0,6.61,6.61,6.61,6.61,306100.0
2018-01-26 15:35:00,6.61,6.62,6.61,6.62,613900.0,6.61,6.62,6.61,6.62,613900.0
2018-01-26 15:40:00,6.62,6.62,6.61,6.61,888600.0,6.62,6.62,6.61,6.61,888600.0
2018-01-26 15:45:00,6.61,6.61,6.59,6.6,1373700.0,6.61,6.61,6.59,6.6,1373700.0
2018-01-26 15:50:00,6.6,6.61,6.6,6.61,1156950.0,6.6,6.61,6.6,6.61,1156950.0
2018-01-26 15:55:00,6.61,6.61,6.6,6.6,2137000.0,6.61,6.61,6.6,6.6,2137000.0
2018-01-29 09:30:00,6.54,6.56,6.5,6.51,1191300.0,6.54,6.56,6.5,6.51,1191300.0
2018-01-29 09:35:00,6.5,6.56,6.5,6.53,527050.0,6.5,6.56,6.5,6.53,527050.0
2018-01-29 09:40:00,6.56,6.59,6.56,6.57,347250.0,6.56,6.59,6.56,6.57,347250.0
2018-01-29 09:45:00,6.56,6.6,6.56,6.6,845400.0,6.56,6.6,6.56,6.6,845400.0
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 09:55:00,6.62,6.62,6.62,6.62,0.0,6.62,6.62,6.62,6.62,0.0
2018-01-29 10:00:00,6.61,6.62,6.59,6.61,205250.0,6.61,6.62,6.59,6.61,205250.0
2018-01-29 10:05:00,6.6,6.61,6.6,6.61,80000.0,6.6,6.61,6.6,6.61,80000.0
2018-01-29 10:10:00,6.61,6.63,6.61,6.63,267800.0,6.61,6.63,6.61,6.63,267800.0
2018-01-29 10:15:00,6.63,6.63,6.61,6.63,311050.0,6.63,6.63,6.61,6.63,311050.0
2018-01-29 10:20:00,6.62,6.64,6.62,6.63,399750.0,6.62,6.64,6.62,6.63,399750.0
2018-01-29 10:25:00,6.64,6.66,6.64,6.65,652700.0,6.64,6.66,6.64,6.65,652700.0
2018-01-29 10:30:00,6.65,6.65,6.63,6.63,241450.0,6.65,6.65,6.63,6.63,241450.0
2018-01-29 10:35:00,6.63,6.63,6.61,6.63,353450.0,6.63,6.63,6.61,6.63,353450.0
2018-01-29 10:40:00,6.63,6.64,6.62,6.64,289950.0,6.63,6.64,6.62,6.64,289950.0
2018-01-29 10:45:00,6.64,6.66,6.64,6.65,402000.0,6.64,6.66,6.64,6.65,402000.0
2018-01-29 10:50:00,6.66,6.67,6.65,6.67,509600.0,6.66,6.67,6.65,6.67,509600.0
2018-01-29 10:55:00,6.67,6.69,6.67,6.68,674150.0,6.67,6.69,6.67,6.68,674150.0
2018-01-29 11:00:00,6.68,6.69,6.67,6.69,353050.0,6.68,6.69,6.67,6.69,353050.0
2018-01-29 11:05:00,6.68,6.68,6.66,6.66,290000.0,6.68,6.68,6.66,6.66,290000.0
2018-01-29 11:10:00,6.66,6.66,6.64,6.64,325000.0,6.66,6.66,6.64,6.64,325000.0
2018-01-29 11:15:00,6.64,6.64,6.63,6.64,168400.0,6.64,6.64,6.63,6.64,168400.0
2018-01-29 11:20:00,6.64,6.65,6.64,6.64,75000.0,6.64,6.65,6.64,6.64,75000.0
2018-01-29 11:25:00,6.64,6.65,6.63,6.64,210000.0,6.64,6.65,6.63,6.64,210000.0
2018-01-29 11:30:00,6.64,6.64,6.63,6.64,129100.0,6.64,6.64,6.63,6.64,129100.0
2018-01-29 11:35:00,6.64,6.64,6.63,6.63,258500.0,6.64,6.64,6.63,6.63,258500.0
2018-01-29 11:40:00,6.63,6.65,6.63,6.65,155000.0,6.63,6.65,6.63,6.65,155000.0
2018-01-29 11:45:00,6.65,6.66,6.64,6.65,418800.0,6.65,6.66,6.64,6.65,418800.0
2018-01-29 11:50:00,6.65,6.66,6.65,6.66,112850.0,6.65,6.66,6.65,6.66,112850.0
2018-01-29 11:55:00,6.66,6.67,6.65,6.65,134450.0,6.66,6.67,6.65,6.65,134450.0
2018-01-29 12:00:00,6.65,6.65,6.63,6.64,125000.0,6.65,6.65,6.63,6.64,125000.0
2018-01-29 12:05:00,6.64,6.65,6.64,6.65,109000.0,6.64,6.65,6.64,6.65,109000.0
2018-01-29 12:10:00,6.65,6.66,6.65,6.66,55000.0,6.65,6.66,6.65,6.66,55000.0
2018-01-29 12:15:00,6.66,6.67,6.66,6.67,67500.0,6.66,6.67,6.66,6.67,67500.0
2018-01-29 12:20:00,6.67,6.67,6.66,6.66,393700.0,6.67,6.67,6.66,6.66,393700.0
2018-01-29 12:25:00,6.66,6.66,6.65,6.65,125000.0,6.66,6.66,6.65,6.65,125000.0
2018-01-29 12:30:00,6.64,6.65,6.64,6.65,110000.0,6.64,6.65,6.64,6.65,110000.0
2018-01-29 12:35:00,6.65,6.66,6.64,6.65,347050.0,6.65,6.66,6.64,6.65,347050.0
2018-01-29 12:40:00,6.65,6.67,6.65,6.66,378200.0,6.65,6.67,6.65,6.66,378200.0
2018-01-29 12:45:00,6.66,6.67,6.66,6.67,95050.0,6.66,6.67,6.66,6.67,95050.0
2018-01-29 12:50:00,6.66,6.67,6.66,6.67,192650.0,6.66,6.67,6.66,6.67,192650.0
2018-01-29 12:55:00,6.67,6.67,6.67,6.67,30350.0,6.67,6.67,6.67,6.67,30350.0
2018-01-29 13:00:00,6.68,6.68,6.68,6.68,163000.0,6.68,6.68,6.68,6.68,163000.0
2018-01-29 13:05:00,6.68,6.68,6.67,6.67,95000.0,6.68,6.68,6.67,6.67,95000.0
2018-01-29 13:10:00,6.68,6.68,6.67,6.67,187950.0,6.68,6.68,6.67,6.67,187950.0
2018-01-29 13:15:00,6.67,6.68,6.67,6.67,210000.0,6.67,6.68,6.67,6.67,210000.0
2018-01-29 13:20:00,6.67,6.68,6.67,6.67,59200.0,6.67,6.68,6.67,6.67,59200.0
2018-01-29 13:25:00,6.67,6.67,6.66,6.66,105000.0,6.67,6.67,6.66,6.66,105000.0
2018-01-29 13:30:00,6.66,6.66,6.65,6.65,275450.0,6.66,6.66,6.65,6.65,275450.0
2018-01-29 13:35:00,6.66,6.66,6.66,6.66,125350.0,6.66,6.66,6.66,6.66,125350.0
2018-01-29 13:40:00,6.67,6.67,6.66,6.66,160000.0,6.67,6.67,6.66,6.66,160000.0
2018-01-29 13:45:00,6.67,6.68,6.66,6.68,727950.0,6.67,6.68,6.66,6.68,727950.0
2018-01-29 13:50:00,6.69,6.69,6.68,6.68,245550.0,6.69,6.69,6.68,6.68,245550.0
2018-01-29 13:55:00,6.68,6.69,6.68,6.69,577450.0,6.68,6.69,6.68,6.69,577450.0
2018-01-29 14:00:00,6.69,6.71,6.69,6.71,261350.0,6.69,6.71,6.69,6.71,261350.0
2018-01-29 14:05:00,6.7,6.71,6.7,6.71,75000.0,6.7,6.71,6.7,6.71,75000.0
2018-01-29 14:10:00,6.7,6.71,6.7,6.71,350800.0,6.7,6.71,6.7,6.71,350800.0
2018-01-29 14:15:00,6.71,6.72,6.71,6.72,320700.0,6.71,6.72,6.71,6.72,320700.0
2018-01-29 14:20:00,6.72,6.72,6.7,6.71,178550.0,6.72,6.72,6.7,6.71,178550.0
2018-01-29 14:25:00,6.7,6.71,6.69,6.69,108300.0,6.7,6.71,6.69,6.69,108300.0
2018-01-29 14:30:00,6.69,6.69,6.68,6.68,65000.0,6.69,6.69,6.68,6.68,65000.0
2018-01-29 14:35:00,6.69,6.69,6.68,6.68,252600.0,6.69,6.69,6.68,6.68,252600.0
2018-01-29 14:40:00,6.68,6.68,6.68,6.68,10000.0,6.68,6.68,6.68,6.68,10000.0
2018-01-29 14:45:00,6.68,6.69,6.68,6.69,274000.0,6.68,6.69,6.68,6.69,274000.0
2018-01-29 14:50:00,6.69,6.69,6.69,6.69,30000.0,6.69,6.69,6.69,6.69,30000.0
2018-01-29 14:55:00,6.69,6.7,6.69,6.69,247500.0,6.69,6.7,6.69,6.69,247500.0
2018-01-29 15:00:00,6.69,6.69,6.68,6.69,256350.0,6.69,6.69,6.68,6.69,256350.0
2018-01-29 15:05:00,6.68,6.69,6.67,6.69,315000.0,6.68,6.69,6.67,6.69,315000.0
2018-01-29 15:10:00,6.69,6.69,6.69,6.69,240600.0,6.69,6.69,6.69,6.69,240600.0
2018-01-29 15:15:00,6.69,6.7,6.69,6.69,196350.0,6.69,6.7,6.69,6.69,196350.0
2018-01-29 15:20:00,6.69,6.69,6.68,6.69,144550.0,6.69,6.69,6.68,6.69,144550.0
2018-01-29 15:25:00,6.69,6.69,6.69,6.69,110050.0,6.69,6.69,6.69,6.69,110050.0
2018-01-29 15:30:00,6.69,6.69,6.68,6.69,145250.0,6.69,6.69,6.68,6.69,145250.0
2018-01-29 15:35:00,6.69,6.69,6.68,6.68,130500.0,6.69,6.69,6.68,6.68,130500.0
2018-01-29 15:40:00,6.69,6.69,6.68,6.68,389600.0,6.69,6.69,6.68,6.68,389600.0
2018-01-29 15:45:00,6.68,6.68,6.67,6.67,636000.0,6.68,6.68,6.67,6.67,636000.0
2018-01-29 15:50:00,6.67,6.67,6.66,6.66,553750.0,6.67,6.67,6.66,6.66,553750.0
2018-01-29 15:55:00,6.66,6.67,6.64,6.65,4210700.0,6.66,6.67,6.64,6.65,4210700.0
2018-01-30 09:30:00,6.59,6.6,6.54,6.57,811150.0,6.59,6.6,6.54,6.57,811150.0
2018-01-30 09:35:00,6.58,6.62,6.57,6.62,616200.0,6.58,6.62,6.57,6.62,616200.0
2018-01-30 09:40:00,6.61,6.62,6.59,6.6,353800.0,6.61,6.62,6.59,6.6,353800.0
2018-01-30 09:45:00,6.6,6.61,6.56,6.56,397300.0,6.6,6.61,6.56,6.56,397300.0
2018-01-30 09:50:00,6.57,6.57,6.55,6.57,508000.0,6.57,6.57,6.55,6.57,508000.0
2018-01-30 09:55:00,6.57,6.57,6.55,6.56,498750.0,6.57,6.57,6.55,6.56,498750.0
2018-01-30 10:00:00,6.55,6.56,6.54,6.54,488100.0,6.55,6.56,6.54,6.54,488100.0
2018-01-30 10:05:00,6.54,6.55,6.53,6.54,1206550.0,6.54,6.55,6.53,6.54,1206550.0
2018-01-30 10:10:00,6.54,6.56,6.54,6.55,512500.0,6.54,6.56,6.54,6.55,512500.0
2018-01-30 10:15:00,6.55,6.56,6.54,6.54,252500.0,6.55,6.56,6.54,6.54,252500.0
2018-01-30 10:20:00,6.54,6.55,6.53,6.54,709850.0,6.54,6.55,6.53,6.54,709850.0
2018-01-30 10:25:00,6.55,6.57,6.54,6.56,572500.0,6.55,6.57,6.54,6.56,572500.0
2018-01-30 10:30:00,6.57,6.58,6.56,6.57,264100.0,6.57,6.58,6.56,6.57,264100.0
2018-01-30 10:35:00,6.57,6.57,6.56,6.57,185000.0,6.57,6.57,6.56,6.57,185000.0
2018-01-30 10:40:00,6.56,6.56,6.55,6.56,70000.0,6.56,6.56,6.55,6.56,70000.0
2018-01-30 10:45:00,6.56,6.56,6.55,6.55,463500.0,6.56,6.56,6.55,6.55,463500.0
2018-01-30 10:50:00,6.55,6.56,6.55,6.56,130550.0,6.55,6.56,6.55,6.56,130550.0
2018-01-30 10:55:00,6.55,6.57,6.55,6.56,179900.0,6.55,6.57,6.55,6.56,179900.0
2018-01-30 11:00:00,6.57,6.57,6.55,6.55,235000.0,6.57,6.57,6.55,6.55,235000.0
2018-01-30 11:05:00,6.55,6.56,6.55,6.56,141650.0,6.55,6.56,6.55,6.56,141650.0
2018-01-30 11:10:00,6.56,6.57,6.55,6.57,164950.0,6.56,6.57,6.55,6.57,164950.0
2018-01-30 11:15:00,6.57,6.57,6.56,6.56,145000.0,6.57,6.57,6.56,6.56,145000.0
2018-01-30 11:20:00,6.56,6.57,6.56,6.56,229250.0,6.56,6.57,6.56,6.56,229250.0
2018-01-30 11:25:00,6.56,6.57,6.56,6.57,114600.0,6.56,6.57,6.56,6.57,114600.0
2018-01-30 11:30:00,6.57,6.58,6.57,6.58,150000.0,6.57,6.58,6.57,6.58,150000.0
2018-01-30 11:35:00,6.58,6.58,6.58,6.58,10000.0,6.58,6.58,6.58,6.58,10000.0
2018-01-30 11:40:00,6.58,6.59,6.57,6.58,298550.0,6.58,6.59,6.57,6.58,298550.0
2018-01-30 11:45:00,6.58,6.59,6.57,6.57,190000.0,6.58,6.59,6.57,6.57,190000.0
2018-01-30 11:50:00,6.57,6.58,6.56,6.57,107500.0,6.57,6.58,6.56,6.57,107500.0
2018-01-30 11:55:00,6.57,6.59,6.57,6.58,491700.0,6.57,6.59,6.57,6.58,491700.0
2018-01-30 12:00:00,6.58,6.59,6.57,6.57,262700.0,6.58,6.59,6.57,6.57,262700.0
2018-01-30 12:05:00,6.57,6.57,6.56,6.57,156250.0,6.57,6.57,6.56,6.57,156250.0
2018-01-30 12:10:00,6.56,6.56,6.56,6.56,45000.0,6.56,6.56,6.56,6.56,45000.0
2018-01-30 12:15:00,6.56,6.57,6.56,6.57,139250.0,6.56,6.57,6.56,6.57,139250.0
2018-01-30 12:20:00,6.57,6.57,6.56,6.56,120000.0,6.57,6.57,6.56,6.56,120000.0
2018-01-30 12:25:00,6.56,6.57,6.55,6.56,247300.0,6.56,6.57,6.55,6.56,247300.0
2018-01-30 12:30:00,6.56,6.56,6.55,6.55,60000.0,6.56,6.56,6.55,6.55,60000.0
2018-01-30 12:35:00,6.55,6.56,6.55,6.55,89550.0,6.55,6.56,6.55,6.55,89550.0
2018-01-30 12:40:00,6.55,6.56,6.55,6.55,50000.0,6.55,6.56,6.55,6.55,50000.0
2018-01-30 12:45:00,6.55,6.55,6.55,6.55,110000.0,6.55,6.55,6.55,6.55,110000.0
2018-01-30 12:50:00,6.55,6.56,6.55,6.55,188000.0,6.55,6.56,6.55,6.55,188000.0
2018-01-30 12:55:00,6.56,6.56,6.55,6.55,130050.0,6.56,6.56,6.55,6.55,130050.0
2018-01-30 13:00:00,6.55,6.56,6.55,6.55,244950.0,6.55,6.56,6.55,6.55,244950.0
2018-01-30 13:05:00,6.55,6.55,6.55,6.55,481400.0,6.55,6.55,6.55,6.55,481400.0
2018-01-30 13:10:00,6.55,6.55,6.54,6.54,191650.0,6.55,6.55,6.54,6.54,191650.0
2018-01-30 13:15:00,6.54,6.54,6.53,6.54,362300.0,6.54,6.54,6.53,6.54,362300.0
2018-01-30 13:20:00,6.54,6.54,6.51,6.52,781250.0,6.54,6.54,6.51,6.52,781250.0
2018-01-30 13:25:00,6.52,6.52,6.51,6.51,199350.0,6.52,6.52,6.51,6.51,199350.0
2018-01-30 13:30:00,6.51,6.51,6.5,6.5,150000.0,6.51,6.51,6.5,6.5,150000.0
2018-01-30 13:35:00,6.51,6.51,6.51,6.51,185000.0,6.51,6.51,6.51,6.51,185000.0
2018-01-30 13:40:00,6.51,6.51,6.49,6.49,1425750.0,6.51,6.51,6.49,6.49,1425750.0
2018-01-30 13:45:00,6.49,6.5,6.46,6.47,1393050.0,6.49,6.5,6.46,6.47,1393050.0
2018-01-30 13:50:00,6.46,6.47,6.31,6.37,11226750.0,6.46,6.47,6.31,6.37,11226750.0
2018-01-30 13:55:00,6.38,6.42,6.27,6.37,11441300.0,6.38,6.42,6.27,6.37,11441300.0
2018-01-30 14:00:00,6.36,6.38,6.3,6.31,5280500.0,6.36,6.38,6.3,6.31,5280500.0
2018-01-30 14:05:00,6.31,6.38,6.26,6.36,7964650.0,6.31,6.38,6.26,6.36,7964650.0
2018-01-30 14:10:00,6.36,6.44,6.36,6.42,3810750.0,6.36,6.44,6.36,6.42,3810750.0
2018-01-30 14:15:00,6.42,6.43,6.37,6.37,1548250.0,6.42,6.43,6.37,6.37,1548250.0
2018-01-30 14:20:00,6.38,6.41,6.37,6.38,1068250.0,6.38,6.41,6.37,6.38,1068250.0
2018-01-30 14:25:00,6.38,6.4,6.37,6.4,697550.0,6.38,6.4,6.37,6.4,697550.0
2018-01-30 14:30:00,6.4,6.46,6.4,6.43,1640800.0,6.4,6.46,6.4,6.43,1640800.0
2018-01-30 14:35:00,6.43,6.44,6.41,6.43,736700.0,6.43,6.44,6.41,6.43,736700.0
2018-01-30 14:40:00,6.43,6.43,6.41,6.42,500000.0,6.43,6.43,6.41,6.42,500000.0
2018-01-30 14:45:00,6.42,6.43,6.41,6.42,420900.0,6.42,6.43,6.41,6.42,420900.0
2018-01-30 14:50:00,6.42,6.42,6.41,6.42,359700.0,6.42,6.42,6.41,6.42,359700.0
2018-01-30 14:55:00,6.42,6.42,6.38,6.4,535400.0,6.42,6.42,6.38,6.4,535400.0
2018-01-30 15:00:00,6.4,6.41,6.4,6.4,784650.0,6.4,6.41,6.4,6.4,784650.0
2018-01-30 15:05:00,6.4,6.41,6.4,6.41,466000.0,6.4,6.41,6.4,6.41,466000.0
2018-01-30 15:10:00,6.41,6.43,6.4,6.43,1855500.0,6.41,6.43,6.4,6.43,1855500.0
2018-01-30 15:15:00,6.43,6.45,6.43,6.45,749050.0,6.43,6.45,6.43,6.45,749050.0
2018-01-30 15:20:00,6.45,6.45,6.43,6.44,424150.0,6.45,6.45,6.43,6.44,424150.0
2018-01-30 15:25:00,6.44,6.44,6.43,6.43,428600.0,6.44,6.44,6.43,6.43,428600.0
2018-01-30 15:30:00,6.43,6.44,6.42,6.44,806100.0,6.43,6.44,6.42,6.44,806100.0
2018-01-30 15:35:00,6.44,6.44,6.43,6.44,461150.0,6.44,6.44,6.43,6.44,461150.0
2018-01-30 15:40:00,6.44,6.45,6.43,6.44,1471100.0,6.44,6.45,6.43,6.44,1471100.0
2018-01-30 15:45:00,6.44,6.45,6.44,6.45,979900.0,6.44,6.45,6.44,6.45,979900.0
2018-01-30 15:50:00,6.45,6.46,6.45,6.45,1481400.0,6.45,6.46,6.45,6.45,1481400.0
2018-01-30 15:55:00,6.45,6.45,6.44,6.44,2030350.0,6.45,6.45,6.44,6.44,2030350.0
2018-01-31 09:30:00,6.46,6.49,6.46,6.49,762000.0,6.46,6.49,6.46,6.49,762000.0
2018-01-31 09:35:00,6.49,6.56,6.49,6.55,789050.0,6.49,6.56,6.49,6.55,789050.0
2018-01-31 09:40:00,6.56,6.57,6.54,6.57,339550.0,6.56,6.57,6.54,6.57,339550.0
2018-01-31 09:45:00,6.57,6.6,6.57,6.6,1204700.0,6.57,6.6,6.57,6.6,1204700.0
2018-01-31 09:50:00,6.6,6.6,6.58,6.59,321050.0,6.6,6.6,6.58,6.59,321050.0
2018-01-31 09:55:00,6.59,6.59,6.56,6.58,666300.0,6.59,6.59,6.56,6.58,666300.0
2018-01-31 10:00:00,6.57,6.57,6.54,6.54,801000.0,6.57,6.57,6.54,6.54,801000.0
2018-01-31 10:05:00,6.54,6.56,6.54,6.55,637850.0,6.54,6.56,6.54,6.55,637850.0
2018-01-31 10:10:00,6.55,6.56,6.54,6.56,387650.0,6.55,6.56,6.54,6.56,387650.0
2018-01-31 10:15:00,6.56,6.56,6.54,6.55,286000.0,6.56,6.56,6.54,6.55,286000.0
2018-01-31 10:20:00,6.54,6.54,6.54,6.54,85000.0,6.54,6.54,6.54,6.54,85000.0
2018-01-31 10:25:00,6.54,6.54,6.51,6.51,202700.0,6.54,6.54,6.51,6.51,202700.0
2018-01-31 10:30:00,6.52,6.53,6.51,6.52,341400.0,6.52,6.53,6.51,6.52,341400.0
2018-01-31 10:35:00,6.52,6.52,6.48,6.49,433050.0,6.52,6.52,6.48,6.49,433050.0
2018-01-31 10:40:00,6.5,6.52,6.49,6.52,215650.0,6.5,6.52,6.49,6.52,215650.0
2018-01-31 10:45:00,6.51,6.53,6.51,6.52,451500.0,6.51,6.53,6.51,6.52,451500.0
2018-01-31 10:50:00,6.53,6.53,6.52,6.53,175000.0,6.53,6.53,6.52,6.53,175000.0
2018-01-31 10:55:00,6.53,6.53,6.51,6.51,182450.0,6.53,6.53,6.51,6.51,182450.0
2018-01-31 11:00:00,6.51,6.52,6.5,6.52,395950.0,6.51,6.52,6.5,6.52,395950.0
2018-01-31 11:05:00,6.52,6.53,6.52,6.53,136650.0,6.52,6.53,6.52,6.53,136650.0
2018-01-31 11:10:00,6.53,6.53,6.52,6.53,130000.0,6.53,6.53,6.52,6.53,130000.0
2018-01-31 11:15:00,6.53,6.53,6.52,6.52,80000.0,6.53,6.53,6.52,6.52,80000.0
2018-01-31 11:20:00,6.53,6.53,6.53,6.53,70000.0,6.53,6.53,6.53,6.53,70000.0
2018-01-31 11:25:00,6.53,6.55,6.53,6.54,170950.0,6.53,6.55,6.53,6.54,170950.0
2018-01-31 11:30:00,6.54,6.55,6.54,6.55,170400.0,6.54,6.55,6.54,6.55,170400.0
2018-01-31 11:35:00,6.55,6.55,6.55,6.55,110050.0,6.55,6.55,6.55,6.55,110050.0
2018-01-31 11:40:00,6.55,6.55,6.54,6.55,155600.0,6.55,6.55,6.54,6.55,155600.0
2018-01-31 11:45:00,6.55,6.56,6.55,6.55,64150.0,6.55,6.56,6.55,6.55,64150.0
2018-01-31 11:50:00,6.55,6.55,6.55,6.55,65000.0,6.55,6.55,6.55,6.55,65000.0
2018-01-31 11:55:00,6.56,6.57,6.55,6.57,197150.0,6.56,6.57,6.55,6.57,197150.0
2018-01-31 12:00:00,6.57,6.57,6.55,6.55,132600.0,6.57,6.57,6.55,6.55,132600.0
2018-01-31 12:05:00,6.55,6.55,6.53,6.55,282500.0,6.55,6.55,6.53,6.55,282500.0
2018-01-31 12:10:00,6.54,6.54,6.53,6.53,233050.0,6.54,6.54,6.53,6.53,233050.0
2018-01-31 12:15:00,6.53,6.53,6.52,6.52,175000.0,6.53,6.53,6.52,6.52,175000.0
2018-01-31 12:20:00,6.52,6.53,6.52,6.52,207550.0,6.52,6.53,6.52,6.52,207550.0
2018-01-31 12:25:00,6.52,6.52,6.51,6.51,147500.0,6.52,6.52,6.51,6.51,147500.0
2018-01-31 12:30:00,6.51,6.51,6.5,6.51,87500.0,6.51,6.51,6.5,6.51,87500.0
2018-01-31 12:35:00,6.51,6.52,6.51,6.52,194100.0,6.51,6.52,6.51,6.52,194100.0
2018-01-31 12:40:00,6.51,6.52,6.51,6.52,185200.0,6.51,6.52,6.51,6.52,185200.0
2018-01-31 12:45:00,6.52,6.53,6.52,6.53,70000.0,6.52,6.53,6.52,6.53,70000.0
2018-01-31 12:50:00,6.53,6.53,6.52,6.52,21650.0,6.53,6.53,6.52,6.52,21650.0
2018-01-31 12:55:00,6.52,6.52,6.51,6.52,202950.0,6.52,6.52,6.51,6.52,202950.0
2018-01-31 13:00:00,6.52,6.53,6.52,6.52,30000.0,6.52,6.53,6.52,6.52,30000.0
2018-01-31 13:05:00,6.53,6.53,6.52,6.52,10000.0,6.53,6.53,6.52,6.52,10000.0
2018-01-31 13:10:00,6.52,6.53,6.52,6.52,157500.0,6.52,6.53,6.52,6.52,157500.0
2018-01-31 13:15:00,6.53,6.53,6.52,6.53,60000.0,6.53,6.53,6.52,6.53,60000.0
2018-01-31 13:20:00,6.53,6.53,6.53,6.53,65000.0,6.53,6.53,6.53,6.53,65000.0
2018-01-31 13:25:00,6.53,6.53,6.52,6.53,49450.0,6.53,6.53,6.52,6.53,49450.0
2018-01-31 13:30:00,6.53,6.54,6.52,6.54,175000.0,6.53,6.54,6.52,6.54,175000.0
2018-01-31 13:35:00,6.53,6.53,6.52,6.52,32500.0,6.53,6.53,6.52,6.52,32500.0
2018-01-31 13:40:00,6.53,6.54,6.53,6.53,25000.0,6.53,6.54,6.53,6.53,25000.0
2018-01-31 13:45:00,6.53,6.53,6.53,6.53,45000.0,6.53,6.53,6.53,6.53,45000.0
2018-01-31 13:50:00,6.53,6.53,6.53,6.53,95000.0,6.53,6.53,6.53,6.53,95000.0
2018-01-31 13:55:00,6.53,6.54,6.53,6.53,145800.0,6.53,6.54,6.53,6.53,145800.0
2018-01-31 14:00:00,6.53,6.54,6.53,6.53,115000.0,6.53,6.54,6.53,6.53,115000.0
2018-01-31 14:05:00,6.52,6.53,6.52,6.53,66450.0,6.52,6.53,6.52,6.53,66450.0
2018-01-31 14:10:00,6.53,6.53,6.52,6.52,89700.0,6.53,6.53,6.52,6.52,89700.0
2018-01-31 14:15:00,6.52,6.53,6.52,6.52,250000.0,6.52,6.53,6.52,6.52,250000.0
2018-01-31 14:20:00,6.52,6.52,6.49,6.49,401050.0,6.52,6.52,6.49,6.49,401050.0
2018-01-31 14:25:00,6.5,6.5,6.48,6.48,262500.0,6.5,6.5,6.48,6.48,262500.0
2018-01-31 14:30:00,6.48,6.48,6.47,6.48,284450.0,6.48,6.48,6.47,6.48,284450.0
2018-01-31 14:35:00,6.47,6.48,6.47,6.47,608550.0,6.47,6.48,6.47,6.47,608550.0
2018-01-31 14:40:00,6.47,6.48,6.47,6.48,147500.0,6.47,6.48,6.47,6.48,147500.0
2018-01-31 14:45:00,6.48,6.48,6.46,6.47,2712750.0,6.48,6.48,6.46,6.47,2712750.0
2018-01-31 14:50:00,6.47,6.47,6.45,6.46,624100.0,6.47,6.47,6.45,6.46,624100.0
2018-01-31 14:55:00,6.46,6.47,6.46,6.47,317100.0,6.46,6.47,6.46,6.47,317100.0
2018-01-31 15:00:00,6.46,6.46,6.45,6.45,567400.0,6.46,6.46,6.45,6.45,567400.0
2018-01-31 15:05:00,6.45,6.46,6.43,6.45,718650.0,6.45,6.46,6.43,6.45,718650.0
2018-01-31 15:10:00,6.46,6.46,6.45,6.46,321550.0,6.46,6.46,6.45,6.46,321550.0
2018-01-31 15:15:00,6.46,6.46,6.45,6.46,302850.0,6.46,6.46,6.45,6.46,302850.0
2018-01-31 15:20:00,6.46,6.46,6.45,6.45,205000.0,6.46,6.46,6.45,6.45,205000.0
2018-01-31 15:25:00,6.45,6.45,6.44,6.44,595900.0,6.45,6.45,6.44,6.44,595900.0
2018-01-31 15:30:00,6.44,6.46,6.44,6.46,533750.0,6.44,6.46,6.44,6.46,533750.0
2018-01-31 15:35:00,6.47,6.49,6.47,6.48,663150.0,6.47,6.49,6.47,6.48,663150.0
2018-01-31 15:40:00,6.48,6.51,6.48,6.49,797750.0,6.48,6.51,6.48,6.49,797750.0
2018-01-31 15:45:00,6.5,6.5,6.49,6.5,909050.0,6.5,6.5,6.49,6.5,909050.0
2018-01-31 15:50:00,6.49,6.5,6.47,6.49,893300.0,6.49,6.5,6.47,6.49,893300.0
2018-01-31 15:55:00,6.49,6.5,6.48,6.5,1282150.0,6.49,6.5,6.48,6.5,1282150.0
2018-02-01 09:30:00,6.28,6.3,6.18,6.2,3864650.0,6.28,6.3,6.18,6.2,3864650.0
2018-02-01 09:35:00,6.2,6.21,6.12,6.2,6033700.0,6.2,6.21,6.12,6.2,6033700.0
2018-02-01 09:40:00,6.21,6.24,6.19,6.21,2521650.0,6.21,6.24,6.19,6.21,2521650.0
2018-02-01 09:45:00,6.21,6.22,6.2,6.21,1607850.0,6.21,6.22,6.2,6.21,1607850.0
2018-02-01 09:50:00,6.21,6.25,6.2,6.25,2288850.0,6.21,6.25,6.2,6.25,2288850.0
2018-02-01 09:55:00,6.24,6.28,6.23,6.23,4439750.0,6.24,6.28,6.23,6.23,4439750.0
2018-02-01 10:00:00,6.24,6.26,6.22,6.26,1319850.0,6.24,6.26,6.22,6.26,1319850.0
2018-02-01 10:05:00,6.26,6.29,6.26,6.28,1531550.0,6.26,6.29,6.26,6.28,1531550.0
2018-02-01 10:10:00,6.28,6.28,6.24,6.25,1972650.0,6.28,6.28,6.24,6.25,1972650.0
2018-02-01 10:15:00,6.25,6.26,6.2,6.22,4980550.0,6.25,6.26,6.2,6.22,4980550.0
2018-02-01 10:20:00,6.22,6.23,6.21,6.23,396950.0,6.22,6.23,6.21,6.23,396950.0
2018-02-01 10:25:00,6.23,6.23,6.21,6.22,485000.0,6.23,6.23,6.21,6.22,485000.0
2018-02-01 10:30:00,6.22,6.24,6.21,6.24,350250.0,6.22,6.24,6.21,6.24,350250.0
2018-02-01 10:35:00,6.23,6.24,6.23,6.24,344350.0,6.23,6.24,6.23,6.24,344350.0
2018-02-01 10:40:00,6.24,6.24,6.21,6.22,495750.0,6.24,6.24,6.21,6.22,495750.0
2018-02-01 10:45:00,6.22,6.24,6.22,6.23,326850.0,6.22,6.24,6.22,6.23,326850.0
2018-02-01 10:50:00,6.22,6.22,6.22,6.22,323600.0,6.22,6.22,6.22,6.22,323600.0
2018-02-01 10:55:00,6.22,6.23,6.21,6.22,722300.0,6.22,6.23,6.21,6.22,722300.0
2018-02-01 11:00:00,6.22,6.23,6.21,6.22,160000.0,6.22,6.23,6.21,6.22,160000.0
2018-02-01 11:05:00,6.22,6.24,6.21,6.24,262650.0,6.22,6.24,6.21,6.24,262650.0
2018-02-01 11:10:00,6.23,6.25,6.23,6.23,340350.0,6.23,6.25,6.23,6.23,340350.0
2018-02-01 11:15:00,6.23,6.25,6.23,6.23,349050.0,6.23,6.25,6.23,6.23,349050.0
2018-02-01 11:20:00,6.23,6.24,6.22,6.22,177500.0,6.23,6.24,6.22,6.22,177500.0
2018-02-01 11:25:00,6.24,6.24,6.22,6.23,586850.0,6.24,6.24,6.22,6.23,586850.0
2018-02-01 11:30:00,6.23,6.25,6.22,6.23,793550.0,6.23,6.25,6.22,6.23,793550.0
2018-02-01 11:35:00,6.22,6.23,6.22,6.23,178850.0,6.22,6.23,6.22,6.23,178850.0
2018-02-01 11:40:00,6.23,6.23,6.22,6.22,453800.0,6.23,6.23,6.22,6.22,453800.0
2018-02-01 11:45:00,6.22,6.22,6.2,6.2,874250.0,6.22,6.22,6.2,6.2,874250.0
2018-02-01 11:50:00,6.2,6.22,6.19,6.22,965050.0,6.2,6.22,6.19,6.22,965050.0
2018-02-01 11:55:00,6.22,6.23,6.2,6.21,1111000.0,6.22,6.23,6.2,6.21,1111000.0
2018-02-01 12:00:00,6.21,6.21,6.2,6.2,65000.0,6.21,6.21,6.2,6.2,65000.0
2018-02-01 12:05:00,6.2,6.21,6.2,6.2,264850.0,6.2,6.21,6.2,6.2,264850.0
2018-02-01 12:10:00,6.2,6.2,6.19,6.2,1126700.0,6.2,6.2,6.19,6.2,1126700.0
2018-02-01 12:15:00,6.2,6.2,6.19,6.2,520550.0,6.2,6.2,6.19,6.2,520550.0
2018-02-01 12:20:00,6.2,6.2,6.2,6.2,489250.0,6.2,6.2,6.2,6.2,489250.0
2018-02-01 12:25:00,6.2,6.21,6.2,6.2,830400.0,6.2,6.21,6.2,6.2,830400.0
2018-02-01 12:30:00,6.2,6.2,6.19,6.2,665500.0,6.2,6.2,6.19,6.2,665500.0
2018-02-01 12:35:00,6.2,6.2,6.2,6.2,371900.0,6.2,6.2,6.2,6.2,371900.0
2018-02-01 12:40:00,6.2,6.2,6.2,6.2,433300.0,6.2,6.2,6.2,6.2,433300.0
2018-02-01 12:45:00,6.2,6.2,6.2,6.2,312750.0,6.2,6.2,6.2,6.2,312750.0
2018-02-01 12:50:00,6.2,6.2,6.19,6.19,559650.0,6.2,6.2,6.19,6.19,559650.0
2018-02-01 12:55:00,6.19,6.19,6.19,6.19,57750.0,6.19,6.19,6.19,6.19,57750.0
2018-02-01 13:00:00,6.19,6.21,6.19,6.21,396450.0,6.19,6.21,6.19,6.21,396450.0
2018-02-01 13:05:00,6.21,6.22,6.21,6.21,925450.0,6.21,6.22,6.21,6.21,925450.0
2018-02-01 13:10:00,6.21,6.22,6.2,6.21,466000.0,6.21,6.22,6.2,6.21,466000.0
2018-02-01 13:15:00,6.21,6.22,6.21,6.21,225000.0,6.21,6.22,6.21,6.21,225000.0
2018-02-01 13:20:00,6.21,6.22,6.21,6.21,730900.0,6.21,6.22,6.21,6.21,730900.0
2018-02-01 13:25:00,6.21,6.22,6.21,6.22,201000.0,6.21,6.22,6.21,6.22,201000.0
2018-02-01 13:30:00,6.22,6.22,6.21,6.22,210000.0,6.22,6.22,6.21,6.22,210000.0
2018-02-01 13:35:00,6.22,6.22,6.21,6.21,150000.0,6.22,6.22,6.21,6.21,150000.0
2018-02-01 13:40:00,6.2,6.21,6.2,6.2,239200.0,6.2,6.21,6.2,6.2,239200.0
2018-02-01 13:45:00,6.2,6.2,6.19,6.19,435800.0,6.2,6.2,6.19,6.19,435800.0
2018-02-01 13:50:00,6.19,6.19,6.17,6.18,1208650.0,6.19,6.19,6.17,6.18,1208650.0
2018-02-01 13:55:00,6.18,6.18,6.17,6.18,868350.0,6.18,6.18,6.17,6.18,868350.0
2018-02-01 14:00:00,6.18,6.19,6.17,6.19,1054450.0,6.18,6.19,6.17,6.19,1054450.0
2018-02-01 14:05:00,6.19,6.19,6.18,6.18,170000.0,6.19,6.19,6.18,6.18,170000.0
2018-02-01 14:10:00,6.18,6.18,6.18,6.18,281100.0,6.18,6.18,6.18,6.18,281100.0
2018-02-01 14:15:00,6.19,6.19,6.18,6.19,212500.0,6.19,6.19,6.18,6.19,212500.0
2018-02-01 14:20:00,6.19,6.19,6.18,6.18,775400.0,6.19,6.19,6.18,6.18,775400.0
2018-02-01 14:25:00,6.18,6.2,6.18,6.19,447900.0,6.18,6.2,6.18,6.19,447900.0
2018-02-01 14:30:00,6.2,6.2,6.19,6.2,145700.0,6.2,6.2,6.19,6.2,145700.0
2018-02-01 14:35:00,6.2,6.2,6.2,6.2,160500.0,6.2,6.2,6.2,6.2,160500.0
2018-02-01 14:40:00,6.21,6.23,6.21,6.23,395900.0,6.21,6.23,6.21,6.23,395900.0
2018-02-01 14:45:00,6.23,6.25,6.23,6.25,875450.0,6.23,6.25,6.23,6.25,875450.0
2018-02-01 14:50:00,6.25,6.27,6.25,6.26,400050.0,6.25,6.27,6.25,6.26,400050.0
2018-02-01 14:55:00,6.26,6.26,6.25,6.26,212500.0,6.26,6.26,6.25,6.26,212500.0
2018-02-01 15:00:00,6.25,6.26,6.25,6.25,251050.0,6.25,6.26,6.25,6.25,251050.0
2018-02-01 15:05:00,6.25,6.25,6.25,6.25,368250.0,6.25,6.25,6.25,6.25,368250.0
2018-02-01 15:10:00,6.25,6.27,6.25,6.27,521800.0,6.25,6.27,6.25,6.27,521800.0
2018-02-01 15:15:00,6.27,6.28,6.27,6.28,979050.0,6.27,6.28,6.27,6.28,979050.0
2018-02-01 15:20:00,6.28,6.3,6.28,6.3,1066100.0,6.28,6.3,6.28,6.3,1066100.0
2018-02-01 15:25:00,6.3,6.3,6.29,6.3,602900.0,6.3,6.3,6.29,6.3,602900.0
2018-02-01 15:30:00,6.3,6.3,6.29,6.3,1264950.0,6.3,6.3,6.29,6.3,1264950.0
2018-02-01 15:35:00,6.3,6.3,6.29,6.29,575500.0,6.3,6.3,6.29,6.29,575500.0
2018-02-01 15:40:00,6.3,6.3,6.29,6.29,657400.0,6.3,6.3,6.29,6.29,657400.0
2018-02-01 15:45:00,6.29,6.3,6.29,6.3,830600.0,6.29,6.3,6.29,6.3,830600.0
2018-02-01 15:50:00,6.3,6.3,6.29,6.3,870050.0,6.3,6.3,6.29,6.3,870050.0
2018-02-01 15:55:00,6.29,6.29,6.28,6.29,1268800.0,6.29,6.29,6.28,6.29,1268800.0
2018-02-02 09:30:00,6.28,6.29,6.25,6.29,634900.0,6.28,6.29,6.25,6.29,634900.0
2018-02-02 09:35:00,6.29,6.32,6.29,6.29,767600.0,6.29,6.32,6.29,6.29,767600.0
2018-02-02 09:40:00,6.29,6.29,6.28,6.28,472900.0,6.29,6.29,6.28,6.28,472900.0
2018-02-02 09:45:00,6.28,6.28,6.24,6.24,680450.0,6.28,6.28,6.24,6.24,680450.0
2018-02-02 09:50:00,6.24,6.26,6.23,6.23,661850.0,6.24,6.26,6.23,6.23,661850.0
2018-02-02 09:55:00,6.22,6.27,6.22,6.26,609000.0,6.22,6.27,6.22,6.26,609000.0
2018-02-02 10:00:00,6.26,6.27,6.25,6.26,810200.0,6.26,6.27,6.25,6.26,810200.0
2018-02-02 10:05:00,6.26,6.3,6.26,6.3,535900.0,6.26,6.3,6.26,6.3,535900.0
2018-02-02 10:10:00,6.3,6.33,6.3,6.31,1093350.0,6.3,6.33,6.3,6.31,1093350.0
2018-02-02 10:15:00,6.31,6.32,6.3,6.31,604100.0,6.31,6.32,6.3,6.31,604100.0
2018-02-02 10:20:00,6.31,6.32,6.29,6.31,572200.0,6.31,6.32,6.29,6.31,572200.0
2018-02-02 10:25:00,6.31,6.32,6.3,6.31,350550.0,6.31,6.32,6.3,6.31,350550.0
2018-02-02 10:30:00,6.31,6.33,6.31,6.32,279250.0,6.31,6.33,6.31,6.32,279250.0
2018-02-02 10:35:00,6.32,6.35,6.32,6.34,637550.0,6.32,6.35,6.32,6.34,637550.0
2018-02-02 10:40:00,6.34,6.35,6.33,6.33,241800.0,6.34,6.35,6.33,6.33,241800.0
2018-02-02 10:45:00,6.32,6.32,6.31,6.32,302350.0,6.32,6.32,6.31,6.32,302350.0
2018-02-02 10:50:00,6.33,6.34,6.32,6.32,265400.0,6.33,6.34,6.32,6.32,265400.0
2018-02-02 10:55:00,6.32,6.33,6.3,6.3,85500.0,6.32,6.33,6.3,6.3,85500.0
2018-02-02 11:00:00,6.3,6.31,6.29,6.3,396250.0,6.3,6.31,6.29,6.3,396250.0
2018-02-02 11:05:00,6.3,6.33,6.3,6.32,450000.0,6.3,6.33,6.3,6.32,450000.0
2018-02-02 11:10:00,6.32,6.32,6.3,6.31,567850.0,6.32,6.32,6.3,6.31,567850.0
2018-02-02 11:15:00,6.31,6.31,6.28,6.28,505000.0,6.31,6.31,6.28,6.28,505000.0
2018-02-02 11:20:00,6.29,6.3,6.28,6.29,132500.0,6.29,6.3,6.28,6.29,132500.0
2018-02-02 11:25:00,6.29,6.29,6.27,6.27,662450.0,6.29,6.29,6.27,6.27,662450.0
2018-02-02 11:30:00,6.27,6.27,6.26,6.26,282500.0,6.27,6.27,6.26,6.26,282500.0
2018-02-02 11:35:00,6.26,6.26,6.25,6.25,373750.0,6.26,6.26,6.25,6.25,373750.0
2018-02-02 11:40:00,6.26,6.26,6.25,6.25,171850.0,6.26,6.26,6.25,6.25,171850.0
2018-02-02 11:45:00,6.24,6.27,6.24,6.26,334900.0,6.24,6.27,6.24,6.26,334900.0
2018-02-02 11:50:00,6.25,6.27,6.25,6.26,440050.0,6.25,6.27,6.25,6.26,440050.0
2018-02-02 11:55:00,6.26,6.26,6.25,6.25,140000.0,6.26,6.26,6.25,6.25,140000.0
2018-02-02 12:00:00,6.24,6.25,6.22,6.23,1163350.0,6.24,6.25,6.22,6.23,1163350.0
2018-02-02 12:05:00,6.23,6.25,6.22,6.23,562100.0,6.23,6.25,6.22,6.23,562100.0
2018-02-02 12:10:00,6.23,6.24,6.22,6.23,803800.0,6.23,6.24,6.22,6.23,803800.0
2018-02-02 12:15:00,6.23,6.23,6.22,6.23,393350.0,6.23,6.23,6.22,6.23,393350.0
2018-02-02 12:20:00,6.23,6.24,6.23,6.23,229400.0,6.23,6.24,6.23,6.23,229400.0
2018-02-02 12:25:00,6.23,6.24,6.23,6.24,573500.0,6.23,6.24,6.23,6.24,573500.0
2018-02-02 12:30:00,6.24,6.24,6.24,6.24,215600.0,6.24,6.24,6.24,6.24,215600.0
2018-02-02 12:35:00,6.24,6.26,6.24,6.25,395100.0,6.24,6.26,6.24,6.25,395100.0
2018-02-02 12:40:00,6.25,6.26,6.25,6.26,180850.0,6.25,6.26,6.25,6.26,180850.0
2018-02-02 12:45:00,6.26,6.26,6.24,6.25,453450.0,6.26,6.26,6.24,6.25,453450.0
2018-02-02 12:50:00,6.24,6.25,6.24,6.24,150000.0,6.24,6.25,6.24,6.24,150000.0
2018-02-02 12:55:00,6.25,6.26,6.24,6.26,322050.0,6.25,6.26,6.24,6.26,322050.0
2018-02-02 13:00:00,6.26,6.27,6.25,6.27,166700.0,6.26,6.27,6.25,6.27,166700.0
2018-02-02 13:05:00,6.27,6.27,6.26,6.26,203200.0,6.27,6.27,6.26,6.26,203200.0
2018-02-02 13:10:00,6.27,6.28,6.26,6.26,168200.0,6.27,6.28,6.26,6.26,168200.0
2018-02-02 13:15:00,6.27,6.27,6.25,6.26,240000.0,6.27,6.27,6.25,6.26,240000.0
2018-02-02 13:20:00,6.26,6.26,6.25,6.26,265000.0,6.26,6.26,6.25,6.26,265000.0
2018-02-02 13:25:00,6.25,6.26,6.25,6.26,153500.0,6.25,6.26,6.25,6.26,153500.0
2018-02-02 13:30:00,6.26,6.27,6.25,6.26,206900.0,6.26,6.27,6.25,6.26,206900.0
2018-02-02 13:35:00,6.26,6.26,6.25,6.26,140000.0,6.26,6.26,6.25,6.26,140000.0
2018-02-02 13:40:00,6.25,6.26,6.25,6.26,235000.0,6.25,6.26,6.25,6.26,235000.0
2018-02-02 13:45:00,6.26,6.26,6.25,6.25,88950.0,6.26,6.26,6.25,6.25,88950.0
2018-02-02 13:50:00,6.25,6.25,6.24,6.25,216750.0,6.25,6.25,6.24,6.25,216750.0
2018-02-02 13:55:00,6.25,6.26,6.25,6.26,165000.0,6.25,6.26,6.25,6.26,165000.0
2018-02-02 14:00:00,6.25,6.25,6.25,6.25,179000.0,6.25,6.25,6.25,6.25,179000.0
2018-02-02 14:05:00,6.25,6.26,6.25,6.26,246900.0,6.25,6.26,6.25,6.26,246900.0
2018-02-02 14:10:00,6.26,6.26,6.25,6.26,236850.0,6.26,6.26,6.25,6.26,236850.0
2018-02-02 14:15:00,6.26,6.26,6.25,6.26,215000.0,6.26,6.26,6.25,6.26,215000.0
2018-02-02 14:20:00,6.26,6.27,6.26,6.26,250000.0,6.26,6.27,6.26,6.26,250000.0
2018-02-02 14:25:00,6.26,6.26,6.25,6.25,268700.0,6.26,6.26,6.25,6.25,268700.0
2018-02-02 14:30:00,6.25,6.25,6.24,6.25,125000.0,6.25,6.25,6.24,6.25,125000.0
2018-02-02 14:35:00,6.24,6.26,6.24,6.25,286900.0,6.24,6.26,6.24,6.25,286900.0
2018-02-02 14:40:00,6.24,6.25,6.24,6.25,369950.0,6.24,6.25,6.24,6.25,369950.0
2018-02-02 14:45:00,6.25,6.25,6.25,6.25,691250.0,6.25,6.25,6.25,6.25,691250.0
2018-02-02 14:50:00,6.25,6.25,6.23,6.24,359650.0,6.25,6.25,6.23,6.24,359650.0
2018-02-02 14:55:00,6.23,6.24,6.23,6.24,892500.0,6.23,6.24,6.23,6.24,892500.0
2018-02-02 15:00:00,6.24,6.25,6.23,6.24,247600.0,6.24,6.25,6.23,6.24,247600.0
2018-02-02 15:05:00,6.24,6.24,6.23,6.24,444250.0,6.24,6.24,6.23,6.24,444250.0
2018-02-02 15:10:00,6.24,6.26,6.24,6.25,561900.0,6.24,6.26,6.24,6.25,561900.0
2018-02-02 15:15:00,6.24,6.26,6.24,6.25,275000.0,6.24,6.26,6.24,6.25,275000.0
2018-02-02 15:20:00,6.25,6.25,6.25,6.25,255000.0,6.25,6.25,6.25,6.25,255000.0
2018-02-02 15:25:00,6.26,6.28,6.26,6.27,607800.0,6.26,6.28,6.26,6.27,607800.0
2018-02-02 15:30:00,6.27,6.3,6.27,6.3,943750.0,6.27,6.3,6.27,6.3,943750.0
2018-02-02 15:35:00,6.29,6.31,6.29,6.3,920500.0,6.29,6.31,6.29,6.3,920500.0
2018-02-02 15:40:00,6.3,6.3,6.24,6.26,982500.0,6.3,6.3,6.24,6.26,982500.0
2018-02-02 15:45:00,6.26,6.26,6.24,6.24,1243500.0,6.26,6.26,6.24,6.24,1243500.0
2018-02-02 15:50:00,6.24,6.25,6.23,6.23,1899100.0,6.24,6.25,6.23,6.23,1899100.0
2018-02-02 15:55:00,6.23,6.23,6.22,6.23,2681650.0,6.23,6.23,6.22,6.23,2681650.0
2018-02-05 09:30:00,6.22,6.22,6.22,6.22,5000.0,6.22,6.22,6.22,6.22,5000.0
2018-02-05 09:35:00,6.22,6.27,6.19,6.25,1388050.0,6.22,6.27,6.19,6.25,1388050.0
2018-02-05 09:40:00,6.25,6.26,6.22,6.25,673100.0,6.25,6.26,6.22,6.25,673100.0
2018-02-05 09:45:00,6.26,6.26,6.22,6.24,811300.0,6.26,6.26,6.22,6.24,811300.0
2018-02-05 09:50:00,6.24,6.25,6.23,6.24,755050.0,6.24,6.25,6.23,6.24,755050.0
2018-02-05 09:55:00,6.24,6.26,6.24,6.25,550650.0,6.24,6.26,6.24,6.25,550650.0
2018-02-05 10:00:00,6.25,6.27,6.24,6.26,633950.0,6.25,6.27,6.24,6.26,633950.0
2018-02-05 10:05:00,6.26,6.28,6.26,6.27,574100.0,6.26,6.28,6.26,6.27,574100.0
2018-02-05 10:10:00,6.27,6.29,6.27,6.29,200500.0,6.27,6.29,6.27,6.29,200500.0
2018-02-05 10:15:00,6.28,6.28,6.27,6.27,134000.0,6.28,6.28,6.27,6.27,134000.0
2018-02-05 10:20:00,6.27,6.28,6.26,6.27,232500.0,6.27,6.28,6.26,6.27,232500.0
2018-02-05 10:25:00,6.27,6.28,6.27,6.27,237250.0,6.27,6.28,6.27,6.27,237250.0
2018-02-05 10:30:00,6.28,6.28,6.26,6.26,220000.0,6.28,6.28,6.26,6.26,220000.0
2018-02-05 10:35:00,6.26,6.27,6.25,6.26,294150.0,6.26,6.27,6.25,6.26,294150.0
2018-02-05 10:40:00,6.27,6.28,6.26,6.27,713150.0,6.27,6.28,6.26,6.27,713150.0
2018-02-05 10:45:00,6.27,6.27,6.26,6.27,164250.0,6.27,6.27,6.26,6.27,164250.0
2018-02-05 10:50:00,6.28,6.28,6.26,6.26,201100.0,6.28,6.28,6.26,6.26,201100.0
2018-02-05 10:55:00,6.26,6.27,6.26,6.27,55000.0,6.26,6.27,6.26,6.27,55000.0
2018-02-05 11:00:00,6.27,6.27,6.26,6.26,251950.0,6.27,6.27,6.26,6.26,251950.0
2018-02-05 11:05:00,6.26,6.26,6.25,6.25,81600.0,6.26,6.26,6.25,6.25,81600.0
2018-02-05 11:10:00,6.26,6.26,6.24,6.24,527700.0,6.26,6.26,6.24,6.24,527700.0
2018-02-05 11:15:00,6.24,6.26,6.23,6.26,320000.0,6.24,6.26,6.23,6.26,320000.0
2018-02-05 11:20:00,6.26,6.26,6.24,6.25,432900.0,6.26,6.26,6.24,6.25,432900.0
2018-02-05 11:25:00,6.26,6.26,6.23,6.24,514500.0,6.26,6.26,6.23,6.24,514500.0
2018-02-05 11:30:00,6.24,6.24,6.22,6.22,717300.0,6.24,6.24,6.22,6.22,717300.0
2018-02-05 11:35:00,6.23,6.24,6.23,6.24,93800.0,6.23,6.24,6.23,6.24,93800.0
2018-02-05 11:40:00,6.24,6.24,6.23,6.23,712300.0,6.24,6.24,6.23,6.23,712300.0
2018-02-05 11:45:00,6.23,6.23,6.23,6.23,343100.0,6.23,6.23,6.23,6.23,343100.0
2018-02-05 11:50:00,6.23,6.24,6.23,6.24,352500.0,6.23,6.24,6.23,6.24,352500.0
2018-02-05 11:55:00,6.24,6.26,6.24,6.25,212850.0,6.24,6.26,6.24,6.25,212850.0
2018-02-05 12:00:00,6.25,6.26,6.24,6.24,465000.0,6.25,6.26,6.24,6.24,465000.0
2018-02-05 12:05:00,6.24,6.25,6.24,6.24,100000.0,6.24,6.25,6.24,6.24,100000.0
2018-02-05 12:10:00,6.24,6.25,6.24,6.24,285100.0,6.24,6.25,6.24,6.24,285100.0
2018-02-05 12:15:00,6.23,6.23,6.21,6.23,664500.0,6.23,6.23,6.21,6.23,664500.0
2018-02-05 12:20:00,6.23,6.23,6.21,6.21,175350.0,6.23,6.23,6.21,6.21,175350.0
2018-02-05 12:25:00,6.21,6.22,6.21,6.21,130000.0,6.21,6.22,6.21,6.21,130000.0
2018-02-05 12:30:00,6.21,6.21,6.21,6.21,75250.0,6.21,6.21,6.21,6.21,75250.0
2018-02-05 12:35:00,6.21,6.21,6.2,6.2,373100.0,6.21,6.21,6.2,6.2,373100.0
2018-02-05 12:40:00,6.2,6.21,6.2,6.21,165000.0,6.2,6.21,6.2,6.21,165000.0
2018-02-05 12:45:00,6.21,6.21,6.19,6.2,189050.0,6.21,6.21,6.19,6.2,189050.0
2018-02-05 12:50:00,6.19,6.19,6.17,6.17,467050.0,6.19,6.19,6.17,6.17,467050.0
2018-02-05 12:55:00,6.17,6.17,6.16,6.17,650500.0,6.17,6.17,6.16,6.17,650500.0
2018-02-05 13:00:00,6.17,6.18,6.17,6.17,399650.0,6.17,6.18,6.17,6.17,399650.0
2018-02-05 13:05:00,6.18,6.19,6.15,6.16,500400.0,6.18,6.19,6.15,6.16,500400.0
2018-02-05 13:10:00,6.16,6.17,6.16,6.16,145000.0,6.16,6.17,6.16,6.16,145000.0
2018-02-05 13:15:00,6.16,6.18,6.16,6.18,292950.0,6.16,6.18,6.16,6.18,292950.0
2018-02-05 13:20:00,6.18,6.2,6.18,6.19,305150.0,6.18,6.2,6.18,6.19,305150.0
2018-02-05 13:25:00,6.19,6.19,6.17,6.18,183050.0,6.19,6.19,6.17,6.18,183050.0
2018-02-05 13:30:00,6.18,6.18,6.16,6.16,688750.0,6.18,6.18,6.16,6.16,688750.0
2018-02-05 13:35:00,6.15,6.17,6.15,6.16,298950.0,6.15,6.17,6.15,6.16,298950.0
2018-02-05 13:40:00,6.16,6.16,6.13,6.14,645400.0,6.16,6.16,6.13,6.14,645400.0
2018-02-05 13:45:00,6.14,6.16,6.14,6.16,410050.0,6.14,6.16,6.14,6.16,410050.0
2018-02-05 13:50:00,6.16,6.16,6.13,6.14,385000.0,6.16,6.16,6.13,6.14,385000.0
2018-02-05 13:55:00,6.14,6.17,6.14,6.17,230850.0,6.14,6.17,6.14,6.17,230850.0
2018-02-05 14:00:00,6.17,6.18,6.14,6.15,610800.0,6.17,6.18,6.14,6.15,610800.0
2018-02-05 14:05:00,6.15,6.15,6.12,6.12,918350.0,6.15,6.15,6.12,6.12,918350.0
2018-02-05 14:10:00,6.13,6.14,6.13,6.13,533300.0,6.13,6.14,6.13,6.13,533300.0
2018-02-05 14:15:00,6.13,6.13,6.11,6.11,339350.0,6.13,6.13,6.11,6.11,339350.0
2018-02-05 14:20:00,6.11,6.11,6.05,6.06,1934450.0,6.11,6.11,6.05,6.06,1934450.0
2018-02-05 14:25:00,6.05,6.08,6.04,6.08,1034900.0,6.05,6.08,6.04,6.08,1034900.0
2018-02-05 14:30:00,6.08,6.1,6.08,6.09,403350.0,6.08,6.1,6.08,6.09,403350.0
2018-02-05 14:35:00,6.09,6.1,6.07,6.07,476800.0,6.09,6.1,6.07,6.07,476800.0
2018-02-05 14:40:00,6.08,6.09,6.07,6.07,626950.0,6.08,6.09,6.07,6.07,626950.0
2018-02-05 14:45:00,6.07,6.08,6.05,6.06,456350.0,6.07,6.08,6.05,6.06,456350.0
2018-02-05 14:50:00,6.05,6.06,6.04,6.05,600000.0,6.05,6.06,6.04,6.05,600000.0
2018-02-05 14:55:00,6.04,6.05,6.02,6.02,859450.0,6.04,6.05,6.02,6.02,859450.0
2018-02-05 15:00:00,6.02,6.06,6.02,6.02,748500.0,6.02,6.06,6.02,6.02,748500.0
2018-02-05 15:05:00,6.03,6.03,6.0,6.01,554350.0,6.03,6.03,6.0,6.01,554350.0
2018-02-05 15:10:00,6.0,6.06,5.98,6.04,1542800.0,6.0,6.06,5.98,6.04,1542800.0
2018-02-05 15:15:00,6.04,6.07,6.03,6.05,1469350.0,6.04,6.07,6.03,6.05,1469350.0
2018-02-05 15:20:00,6.05,6.12,6.05,6.1,1319200.0,6.05,6.12,6.05,6.1,1319200.0
2018-02-05 15:25:00,6.1,6.11,6.07,6.1,604650.0,6.1,6.11,6.07,6.1,604650.0
2018-02-05 15:30:00,6.1,6.1,6.08,6.09,482800.0,6.1,6.1,6.08,6.09,482800.0
2018-02-05 15:35:00,6.09,6.09,6.05,6.06,385000.0,6.09,6.09,6.05,6.06,385000.0
2018-02-05 15:40:00,6.05,6.06,6.03,6.04,622600.0,6.05,6.06,6.03,6.04,622600.0
2018-02-05 15:45:00,6.05,6.05,6.02,6.04,1473650.0,6.05,6.05,6.02,6.04,1473650.0
2018-02-05 15:50:00,6.04,6.06,6.0,6.01,1042850.0,6.04,6.06,6.0,6.01,1042850.0
2018-02-05 15:55:00,6.01,6.03,6.0,6.0,2685400.0,6.01,6.03,6.0,6.0,2685400.0
2018-02-06 09:30:00,5.94,5.95,5.9,5.94,226950.0,5.94,5.95,5.9,5.94,226950.0
2018-02-06 09:35:00,5.91,5.99,5.9,5.96,2970850.0,5.91,5.99,5.9,5.96,2970850.0
2018-02-06 09:40:00,5.96,5.98,5.96,5.96,2188300.0,5.96,5.98,5.96,5.96,2188300.0
2018-02-06 09:45:00,5.97,6.02,5.97,6.01,1743450.0,5.97,6.02,5.97,6.01,1743450.0
2018-02-06 09:50:00,6.02,6.1,6.01,6.08,1068450.0,6.02,6.1,6.01,6.08,1068450.0
2018-02-06 09:55:00,6.08,6.09,6.03,6.05,793800.0,6.08,6.09,6.03,6.05,793800.0
2018-02-06 10:00:00,6.07,6.08,6.05,6.07,366750.0,6.07,6.08,6.05,6.07,366750.0
2018-02-06 10:05:00,6.08,6.09,6.02,6.03,936800.0,6.08,6.09,6.02,6.03,936800.0
2018-02-06 10:10:00,6.03,6.06,6.03,6.04,735750.0,6.03,6.06,6.03,6.04,735750.0
2018-02-06 10:15:00,6.05,6.06,5.98,5.98,1389950.0,6.05,6.06,5.98,5.98,1389950.0
2018-02-06 10:20:00,5.99,6.01,5.97,6.0,1174100.0,5.99,6.01,5.97,6.0,1174100.0
2018-02-06 10:25:00,5.99,6.01,5.96,5.97,621950.0,5.99,6.01,5.96,5.97,621950.0
2018-02-06 10:30:00,5.97,5.98,5.96,5.96,829450.0,5.97,5.98,5.96,5.96,829450.0
2018-02-06 10:35:00,5.96,5.96,5.92,5.93,1017150.0,5.96,5.96,5.92,5.93,1017150.0
2018-02-06 10:40:00,5.93,5.94,5.92,5.94,825450.0,5.93,5.94,5.92,5.94,825450.0
2018-02-06 10:45:00,5.94,5.94,5.92,5.92,856900.0,5.94,5.94,5.92,5.92,856900.0
2018-02-06 10:50:00,5.93,5.97,5.92,5.96,478750.0,5.93,5.97,5.92,5.96,478750.0
2018-02-06 10:55:00,5.96,5.96,5.93,5.95,390750.0,5.96,5.96,5.93,5.95,390750.0
2018-02-06 11:00:00,5.95,5.95,5.93,5.95,188500.0,5.95,5.95,5.93,5.95,188500.0
2018-02-06 11:05:00,5.95,5.98,5.94,5.94,499500.0,5.95,5.98,5.94,5.94,499500.0
2018-02-06 11:10:00,5.94,5.96,5.93,5.94,384550.0,5.94,5.96,5.93,5.94,384550.0
2018-02-06 11:15:00,5.94,5.95,5.92,5.95,722250.0,5.94,5.95,5.92,5.95,722250.0
2018-02-06 11:20:00,5.95,5.95,5.93,5.94,831400.0,5.95,5.95,5.93,5.94,831400.0
2018-02-06 11:25:00,5.94,5.94,5.9,5.9,1244600.0,5.94,5.94,5.9,5.9,1244600.0
2018-02-06 11:30:00,5.9,5.92,5.87,5.88,1226450.0,5.9,5.92,5.87,5.88,1226450.0
2018-02-06 11:35:00,5.89,5.92,5.89,5.91,361500.0,5.89,5.92,5.89,5.91,361500.0
2018-02-06 11:40:00,5.91,5.93,5.91,5.93,476150.0,5.91,5.93,5.91,5.93,476150.0
2018-02-06 11:45:00,5.93,5.93,5.91,5.92,401350.0,5.93,5.93,5.91,5.92,401350.0
2018-02-06 11:50:00,5.92,5.94,5.92,5.93,559750.0,5.92,5.94,5.92,5.93,559750.0
2018-02-06 11:55:00,5.93,5.94,5.9,5.91,449800.0,5.93,5.94,5.9,5.91,449800.0
2018-02-06 12:00:00,5.91,5.92,5.89,5.91,488850.0,5.91,5.92,5.89,5.91,488850.0
2018-02-06 12:05:00,5.92,5.94,5.91,5.93,407600.0,5.92,5.94,5.91,5.93,407600.0
2018-02-06 12:10:00,5.93,5.93,5.91,5.92,405100.0,5.93,5.93,5.91,5.92,405100.0
2018-02-06 12:15:00,5.93,5.95,5.92,5.93,522500.0,5.93,5.95,5.92,5.93,522500.0
2018-02-06 12:20:00,5.93,5.98,5.93,5.98,649850.0,5.93,5.98,5.93,5.98,649850.0
2018-02-06 12:25:00,5.98,6.03,5.98,6.01,682600.0,5.98,6.03,5.98,6.01,682600.0
2018-02-06 12:30:00,6.01,6.01,5.99,6.0,296300.0,6.01,6.01,5.99,6.0,296300.0
2018-02-06 12:35:00,6.01,6.05,6.01,6.05,318600.0,6.01,6.05,6.01,6.05,318600.0
2018-02-06 12:40:00,6.05,6.05,6.02,6.03,390000.0,6.05,6.05,6.02,6.03,390000.0
2018-02-06 12:45:00,6.02,6.02,6.0,6.0,281450.0,6.02,6.02,6.0,6.0,281450.0
2018-02-06 12:50:00,6.01,6.03,6.0,6.02,303300.0,6.01,6.03,6.0,6.02,303300.0
2018-02-06 12:55:00,6.01,6.04,6.01,6.04,203550.0,6.01,6.04,6.01,6.04,203550.0
2018-02-06 13:00:00,6.04,6.05,6.01,6.02,333650.0,6.04,6.05,6.01,6.02,333650.0
2018-02-06 13:05:00,6.03,6.04,6.0,6.0,155000.0,6.03,6.04,6.0,6.0,155000.0
2018-02-06 13:10:00,6.01,6.02,6.01,6.02,286500.0,6.01,6.02,6.01,6.02,286500.0
2018-02-06 13:15:00,6.03,6.03,6.01,6.01,125250.0,6.03,6.03,6.01,6.01,125250.0
2018-02-06 13:20:00,6.01,6.03,5.99,5.99,176550.0,6.01,6.03,5.99,5.99,176550.0
2018-02-06 13:25:00,6.0,6.01,5.99,6.0,160000.0,6.0,6.01,5.99,6.0,160000.0
2018-02-06 13:30:00,5.99,5.99,5.97,5.98,221850.0,5.99,5.99,5.97,5.98,221850.0
2018-02-06 13:35:00,5.98,6.01,5.98,6.01,217550.0,5.98,6.01,5.98,6.01,217550.0
2018-02-06 13:40:00,6.02,6.02,6.01,6.01,250450.0,6.02,6.02,6.01,6.01,250450.0
2018-02-06 13:45:00,6.01,6.01,5.98,5.98,446500.0,6.01,6.01,5.98,5.98,446500.0
2018-02-06 13:50:00,5.98,6.0,5.98,5.99,392350.0,5.98,6.0,5.98,5.99,392350.0
2018-02-06 13:55:00,5.99,6.0,5.98,5.99,402850.0,5.99,6.0,5.98,5.99,402850.0
2018-02-06 14:00:00,5.99,6.0,5.99,6.0,517100.0,5.99,6.0,5.99,6.0,517100.0
2018-02-06 14:05:00,5.99,6.0,5.99,5.99,322000.0,5.99,6.0,5.99,5.99,322000.0
2018-02-06 14:10:00,5.99,6.01,5.98,6.0,716250.0,5.99,6.01,5.98,6.0,716250.0
2018-02-06 14:15:00,5.99,6.0,5.99,6.0,392050.0,5.99,6.0,5.99,6.0,392050.0
2018-02-06 14:20:00,6.0,6.01,5.99,5.99,382900.0,6.0,6.01,5.99,5.99,382900.0
2018-02-06 14:25:00,5.99,6.0,5.99,5.99,159950.0,5.99,6.0,5.99,5.99,159950.0
2018-02-06 14:30:00,5.99,6.0,5.99,6.0,787000.0,5.99,6.0,5.99,6.0,787000.0
2018-02-06 14:35:00,6.0,6.02,6.0,6.0,333850.0,6.0,6.02,6.0,6.0,333850.0
2018-02-06 14:40:00,6.0,6.01,5.99,6.0,516300.0,6.0,6.01,5.99,6.0,516300.0
2018-02-06 14:45:00,6.0,6.03,6.0,6.02,377950.0,6.0,6.03,6.0,6.02,377950.0
2018-02-06 14:50:00,6.04,6.06,6.03,6.05,627600.0,6.04,6.06,6.03,6.05,627600.0
2018-02-06 14:55:00,6.06,6.07,6.05,6.06,712300.0,6.06,6.07,6.05,6.06,712300.0
2018-02-06 15:00:00,6.06,6.08,6.06,6.07,284500.0,6.06,6.08,6.06,6.07,284500.0
2018-02-06 15:05:00,6.07,6.08,6.02,6.05,1239500.0,6.07,6.08,6.02,6.05,1239500.0
2018-02-06 15:10:00,6.05,6.05,6.03,6.03,528500.0,6.05,6.05,6.03,6.03,528500.0
2018-02-06 15:15:00,6.04,6.07,6.04,6.05,699300.0,6.04,6.07,6.04,6.05,699300.0
2018-02-06 15:20:00,6.06,6.06,6.03,6.05,552750.0,6.06,6.06,6.03,6.05,552750.0
2018-02-06 15:25:00,6.05,6.07,6.05,6.07,407900.0,6.05,6.07,6.05,6.07,407900.0
2018-02-06 15:30:00,6.06,6.08,6.05,6.06,954200.0,6.06,6.08,6.05,6.06,954200.0
2018-02-06 15:35:00,6.06,6.08,6.06,6.08,609500.0,6.06,6.08,6.06,6.08,609500.0
2018-02-06 15:40:00,6.08,6.09,6.04,6.04,1230300.0,6.08,6.09,6.04,6.04,1230300.0
2018-02-06 15:45:00,6.02,6.07,6.01,6.06,1556150.0,6.02,6.07,6.01,6.06,1556150.0
2018-02-06 15:50:00,6.05,6.11,6.05,6.1,2649150.0,6.05,6.11,6.05,6.1,2649150.0
2018-02-06 15:55:00,6.1,6.11,6.06,6.09,4153000.0,6.1,6.11,6.06,6.09,4153000.0
2018-02-07 09:30:00,5.47,5.56,5.45,5.53,19513800.0,5.47,5.56,5.45,5.53,19513800.0
2018-02-07 09:35:00,5.53,5.59,5.46,5.49,10345550.0,5.53,5.59,5.46,5.49,10345550.0
2018-02-07 09:40:00,5.49,5.5,5.42,5.5,8526400.0,5.49,5.5,5.42,5.5,8526400.0
2018-02-07 09:45:00,5.5,5.52,5.45,5.45,7244400.0,5.5,5.52,5.45,5.45,7244400.0
2018-02-07 09:50:00,5.46,5.5,5.45,5.47,3669700.0,5.46,5.5,5.45,5.47,3669700.0
2018-02-07 09:55:00,5.47,5.47,5.44,5.44,3982200.0,5.47,5.47,5.44,5.44,3982200.0
2018-02-07 10:00:00,5.44,5.46,5.43,5.45,4506800.0,5.44,5.46,5.43,5.45,4506800.0
2018-02-07 10:05:00,5.45,5.48,5.44,5.48,2663900.0,5.45,5.48,5.44,5.48,2663900.0
2018-02-07 10:10:00,5.47,5.49,5.45,5.46,1805800.0,5.47,5.49,5.45,5.46,1805800.0
2018-02-07 10:15:00,5.46,5.5,5.46,5.49,3129550.0,5.46,5.5,5.46,5.49,3129550.0
2018-02-07 10:20:00,5.48,5.56,5.48,5.52,4025350.0,5.48,5.56,5.48,5.52,4025350.0
2018-02-07 10:25:00,5.53,5.55,5.48,5.48,2649550.0,5.53,5.55,5.48,5.48,2649550.0
2018-02-07 10:30:00,5.48,5.51,5.48,5.48,1561800.0,5.48,5.51,5.48,5.48,1561800.0
2018-02-07 10:35:00,5.49,5.52,5.48,5.51,2043150.0,5.49,5.52,5.48,5.51,2043150.0
2018-02-07 10:40:00,5.52,5.52,5.49,5.5,1050750.0,5.52,5.52,5.49,5.5,1050750.0
2018-02-07 10:45:00,5.5,5.51,5.49,5.49,1512500.0,5.5,5.51,5.49,5.49,1512500.0
2018-02-07 10:50:00,5.49,5.5,5.46,5.46,2940300.0,5.49,5.5,5.46,5.46,2940300.0
2018-02-07 10:55:00,5.46,5.46,5.44,5.46,2968500.0,5.46,5.46,5.44,5.46,2968500.0
2018-02-07 11:00:00,5.45,5.49,5.45,5.47,1776800.0,5.45,5.49,5.45,5.47,1776800.0
2018-02-07 11:05:00,5.47,5.49,5.46,5.49,1533950.0,5.47,5.49,5.46,5.49,1533950.0
2018-02-07 11:10:00,5.49,5.49,5.47,5.47,1841400.0,5.49,5.49,5.47,5.47,1841400.0
2018-02-07 11:15:00,5.47,5.47,5.46,5.47,1471550.0,5.47,5.47,5.46,5.47,1471550.0
2018-02-07 11:20:00,5.47,5.47,5.44,5.45,1922750.0,5.47,5.47,5.44,5.45,1922750.0
2018-02-07 11:25:00,5.45,5.47,5.44,5.46,2000300.0,5.45,5.47,5.44,5.46,2000300.0
2018-02-07 11:30:00,5.46,5.47,5.44,5.45,1155500.0,5.46,5.47,5.44,5.45,1155500.0
2018-02-07 11:35:00,5.45,5.45,5.44,5.44,1564700.0,5.45,5.45,5.44,5.44,1564700.0
2018-02-07 11:40:00,5.44,5.46,5.44,5.45,2077750.0,5.44,5.46,5.44,5.45,2077750.0
2018-02-07 11:45:00,5.45,5.45,5.42,5.43,3509800.0,5.45,5.45,5.42,5.43,3509800.0
2018-02-07 11:50:00,5.43,5.45,5.42,5.43,1543400.0,5.43,5.45,5.42,5.43,1543400.0
2018-02-07 11:55:00,5.42,5.44,5.41,5.43,1263700.0,5.42,5.44,5.41,5.43,1263700.0
2018-02-07 12:00:00,5.44,5.44,5.4,5.41,1752550.0,5.44,5.44,5.4,5.41,1752550.0
2018-02-07 12:05:00,5.41,5.42,5.4,5.42,1753050.0,5.41,5.42,5.4,5.42,1753050.0
2018-02-07 12:10:00,5.42,5.42,5.4,5.41,4937750.0,5.42,5.42,5.4,5.41,4937750.0
2018-02-07 12:15:00,5.41,5.41,5.41,5.41,1437400.0,5.41,5.41,5.41,5.41,1437400.0
2018-02-07 12:20:00,5.41,5.42,5.4,5.42,1395750.0,5.41,5.42,5.4,5.42,1395750.0
2018-02-07 12:25:00,5.42,5.46,5.42,5.44,2481550.0,5.42,5.46,5.42,5.44,2481550.0
2018-02-07 12:30:00,5.44,5.45,5.43,5.45,1258750.0,5.44,5.45,5.43,5.45,1258750.0
2018-02-07 12:35:00,5.45,5.45,5.44,5.44,1063250.0,5.45,5.45,5.44,5.44,1063250.0
2018-02-07 12:40:00,5.44,5.44,5.43,5.44,1007100.0,5.44,5.44,5.43,5.44,1007100.0
2018-02-07 12:45:00,5.44,5.45,5.44,5.44,604600.0,5.44,5.45,5.44,5.44,604600.0
2018-02-07 12:50:00,5.44,5.45,5.43,5.45,1519250.0,5.44,5.45,5.43,5.45,1519250.0
2018-02-07 12:55:00,5.45,5.45,5.44,5.45,950650.0,5.45,5.45,5.44,5.45,950650.0
2018-02-07 13:00:00,5.45,5.45,5.44,5.44,842900.0,5.45,5.45,5.44,5.44,842900.0
2018-02-07 13:05:00,5.44,5.45,5.43,5.43,889550.0,5.44,5.45,5.43,5.43,889550.0
2018-02-07 13:10:00,5.43,5.43,5.42,5.42,1221050.0,5.43,5.43,5.42,5.42,1221050.0
2018-02-07 13:15:00,5.42,5.43,5.41,5.42,1163900.0,5.42,5.43,5.41,5.42,1163900.0
2018-02-07 13:20:00,5.42,5.43,5.4,5.41,1050850.0,5.42,5.43,5.4,5.41,1050850.0
2018-02-07 13:25:00,5.41,5.41,5.4,5.41,2966600.0,5.41,5.41,5.4,5.41,2966600.0
2018-02-07 13:30:00,5.41,5.42,5.41,5.41,1505800.0,5.41,5.42,5.41,5.41,1505800.0
2018-02-07 13:35:00,5.41,5.41,5.4,5.4,1094200.0,5.41,5.41,5.4,5.4,1094200.0
2018-02-07 13:40:00,5.41,5.41,5.38,5.38,3256750.0,5.41,5.41,5.38,5.38,3256750.0
2018-02-07 13:45:00,5.38,5.4,5.37,5.37,2236450.0,5.38,5.4,5.37,5.37,2236450.0
2018-02-07 13:50:00,5.37,5.38,5.36,5.37,1801100.0,5.37,5.38,5.36,5.37,1801100.0
2018-02-07 13:55:00,5.37,5.41,5.36,5.41,1782200.0,5.37,5.41,5.36,5.41,1782200.0
2018-02-07 14:00:00,5.41,5.41,5.37,5.38,1188900.0,5.41,5.41,5.37,5.38,1188900.0
2018-02-07 14:05:00,5.38,5.39,5.38,5.38,717200.0,5.38,5.39,5.38,5.38,717200.0
2018-02-07 14:10:00,5.38,5.4,5.38,5.39,941350.0,5.38,5.4,5.38,5.39,941350.0
2018-02-07 14:15:00,5.39,5.39,5.38,5.39,578650.0,5.39,5.39,5.38,5.39,578650.0
2018-02-07 14:20:00,5.39,5.41,5.39,5.41,1053950.0,5.39,5.41,5.39,5.41,1053950.0
2018-02-07 14:25:00,5.41,5.43,5.4,5.42,1682150.0,5.41,5.43,5.4,5.42,1682150.0
2018-02-07 14:30:00,5.42,5.42,5.4,5.41,704950.0,5.42,5.42,5.4,5.41,704950.0
2018-02-07 14:35:00,5.41,5.42,5.4,5.41,626100.0,5.41,5.42,5.4,5.41,626100.0
2018-02-07 14:40:00,5.4,5.41,5.39,5.4,1295800.0,5.4,5.41,5.39,5.4,1295800.0
2018-02-07 14:45:00,5.4,5.41,5.39,5.39,637650.0,5.4,5.41,5.39,5.39,637650.0
2018-02-07 14:50:00,5.39,5.39,5.38,5.39,812800.0,5.39,5.39,5.38,5.39,812800.0
2018-02-07 14:55:00,5.39,5.41,5.39,5.4,988600.0,5.39,5.41,5.39,5.4,988600.0
2018-02-07 15:00:00,5.4,5.43,5.4,5.43,1542750.0,5.4,5.43,5.4,5.43,1542750.0
2018-02-07 15:05:00,5.43,5.43,5.42,5.43,1135100.0,5.43,5.43,5.42,5.43,1135100.0
2018-02-07 15:10:00,5.42,5.45,5.42,5.45,1344900.0,5.42,5.45,5.42,5.45,1344900.0
2018-02-07 15:15:00,5.45,5.46,5.43,5.44,1688200.0,5.45,5.46,5.43,5.44,1688200.0
2018-02-07 15:20:00,5.43,5.45,5.43,5.44,1120100.0,5.43,5.45,5.43,5.44,1120100.0
2018-02-07 15:25:00,5.45,5.46,5.44,5.45,1203100.0,5.45,5.46,5.44,5.45,1203100.0
2018-02-07 15:30:00,5.45,5.46,5.44,5.45,1506150.0,5.45,5.46,5.44,5.45,1506150.0
2018-02-07 15:35:00,5.46,5.46,5.44,5.44,1383750.0,5.46,5.46,5.44,5.44,1383750.0
2018-02-07 15:40:00,5.44,5.45,5.43,5.43,1715700.0,5.44,5.45,5.43,5.43,1715700.0
2018-02-07 15:45:00,5.43,5.44,5.43,5.43,2516550.0,5.43,5.44,5.43,5.43,2516550.0
2018-02-07 15:50:00,5.43,5.44,5.42,5.43,3168400.0,5.43,5.44,5.42,5.43,3168400.0
2018-02-07 15:55:00,5.43,5.45,5.43,5.44,5165900.0,5.43,5.45,5.43,5.44,5165900.0
2018-02-08 09:30:00,5.4,5.41,5.39,5.41,2038900.0,5.4,5.41,5.39,5.41,2038900.0
2018-02-08 09:35:00,5.41,5.42,5.4,5.41,1251400.0,5.41,5.42,5.4,5.41,1251400.0
2018-02-08 09:40:00,5.41,5.41,5.37,5.39,2352600.0,5.41,5.41,5.37,5.39,2352600.0
2018-02-08 09:45:00,5.39,5.4,5.38,5.4,1184300.0,5.39,5.4,5.38,5.4,1184300.0
2018-02-08 09:50:00,5.39,5.41,5.39,5.4,924600.0,5.39,5.41,5.39,5.4,924600.0
2018-02-08 09:55:00,5.4,5.4,5.38,5.38,833200.0,5.4,5.4,5.38,5.38,833200.0
2018-02-08 10:00:00,5.38,5.39,5.37,5.37,870350.0,5.38,5.39,5.37,5.37,870350.0
2018-02-08 10:05:00,5.37,5.38,5.36,5.37,1495600.0,5.37,5.38,5.36,5.37,1495600.0
2018-02-08 10:10:00,5.37,5.37,5.36,5.36,1438050.0,5.37,5.37,5.36,5.36,1438050.0
2018-02-08 10:15:00,5.36,5.37,5.35,5.35,1412200.0,5.36,5.37,5.35,5.35,1412200.0
2018-02-08 10:20:00,5.35,5.35,5.34,5.34,516250.0,5.35,5.35,5.34,5.34,516250.0
2018-02-08 10:25:00,5.34,5.35,5.34,5.34,963550.0,5.34,5.35,5.34,5.34,963550.0
2018-02-08 10:30:00,5.34,5.35,5.34,5.34,950850.0,5.34,5.35,5.34,5.34,950850.0
2018-02-08 10:35:00,5.34,5.35,5.34,5.34,1012950.0,5.34,5.35,5.34,5.34,1012950.0
2018-02-08 10:40:00,5.34,5.34,5.33,5.33,1712250.0,5.34,5.34,5.33,5.33,1712250.0
2018-02-08 10:45:00,5.33,5.34,5.32,5.34,1363150.0,5.33,5.34,5.32,5.34,1363150.0
2018-02-08 10:50:00,5.34,5.34,5.33,5.33,1345600.0,5.34,5.34,5.33,5.33,1345600.0
2018-02-08 10:55:00,5.33,5.33,5.32,5.32,1909700.0,5.33,5.33,5.32,5.32,1909700.0
2018-02-08 11:00:00,5.32,5.34,5.32,5.33,1057650.0,5.32,5.34,5.32,5.33,1057650.0
2018-02-08 11:05:00,5.33,5.35,5.33,5.34,1004300.0,5.33,5.35,5.33,5.34,1004300.0
2018-02-08 11:10:00,5.34,5.34,5.32,5.32,415950.0,5.34,5.34,5.32,5.32,415950.0
2018-02-08 11:15:00,5.32,5.33,5.31,5.31,856000.0,5.32,5.33,5.31,5.31,856000.0
2018-02-08 11:20:00,5.31,5.32,5.3,5.3,705500.0,5.31,5.32,5.3,5.3,705500.0
2018-02-08 11:25:00,5.3,5.31,5.3,5.3,1316150.0,5.3,5.31,5.3,5.3,1316150.0
2018-02-08 11:30:00,5.3,5.31,5.3,5.31,2193650.0,5.3,5.31,5.3,5.31,2193650.0
2018-02-08 11:35:00,5.31,5.32,5.31,5.32,813500.0,5.31,5.32,5.31,5.32,813500.0
2018-02-08 11:40:00,5.31,5.32,5.31,5.32,1147600.0,5.31,5.32,5.31,5.32,1147600.0
2018-02-08 11:45:00,5.31,5.32,5.31,5.31,1100200.0,5.31,5.32,5.31,5.31,1100200.0
2018-02-08 11:50:00,5.31,5.34,5.31,5.33,1309450.0,5.31,5.34,5.31,5.33,1309450.0
2018-02-08 11:55:00,5.33,5.35,5.33,5.34,748300.0,5.33,5.35,5.33,5.34,748300.0
2018-02-08 12:00:00,5.33,5.33,5.31,5.31,786000.0,5.33,5.33,5.31,5.31,786000.0
2018-02-08 12:05:00,5.33,5.33,5.32,5.33,754700.0,5.33,5.33,5.32,5.33,754700.0
2018-02-08 12:10:00,5.32,5.32,5.31,5.32,945050.0,5.32,5.32,5.31,5.32,945050.0
2018-02-08 12:15:00,5.32,5.32,5.32,5.32,912050.0,5.32,5.32,5.32,5.32,912050.0
2018-02-08 12:20:00,5.32,5.32,5.3,5.3,1452100.0,5.32,5.32,5.3,5.3,1452100.0
2018-02-08 12:25:00,5.3,5.32,5.3,5.31,838700.0,5.3,5.32,5.3,5.31,838700.0
2018-02-08 12:30:00,5.31,5.31,5.3,5.31,857400.0,5.31,5.31,5.3,5.31,857400.0
2018-02-08 12:35:00,5.31,5.31,5.3,5.31,577150.0,5.31,5.31,5.3,5.31,577150.0
2018-02-08 12:40:00,5.31,5.33,5.31,5.32,1053700.0,5.31,5.33,5.31,5.32,1053700.0
2018-02-08 12:45:00,5.32,5.32,5.31,5.31,475250.0,5.32,5.32,5.31,5.31,475250.0
2018-02-08 12:50:00,5.31,5.31,5.3,5.3,840850.0,5.31,5.31,5.3,5.3,840850.0
2018-02-08 12:55:00,5.3,5.32,5.3,5.31,897100.0,5.3,5.32,5.3,5.31,897100.0
2018-02-08 13:00:00,5.31,5.31,5.3,5.31,701550.0,5.31,5.31,5.3,5.31,701550.0
2018-02-08 13:05:00,5.31,5.32,5.31,5.32,388600.0,5.31,5.32,5.31,5.32,388600.0
2018-02-08 13:10:00,5.32,5.32,5.31,5.31,401750.0,5.32,5.32,5.31,5.31,401750.0
2018-02-08 13:15:00,5.32,5.33,5.32,5.33,427950.0,5.32,5.33,5.32,5.33,427950.0
2018-02-08 13:20:00,5.33,5.34,5.33,5.34,388600.0,5.33,5.34,5.33,5.34,388600.0
2018-02-08 13:25:00,5.34,5.34,5.33,5.33,364700.0,5.34,5.34,5.33,5.33,364700.0
2018-02-08 13:30:00,5.33,5.33,5.32,5.32,239100.0,5.33,5.33,5.32,5.32,239100.0
2018-02-08 13:35:00,5.33,5.36,5.33,5.36,793350.0,5.33,5.36,5.33,5.36,793350.0
2018-02-08 13:40:00,5.36,5.41,5.36,5.39,1950300.0,5.36,5.41,5.36,5.39,1950300.0
2018-02-08 13:45:00,5.39,5.4,5.38,5.39,406950.0,5.39,5.4,5.38,5.39,406950.0
2018-02-08 13:50:00,5.39,5.39,5.37,5.39,599500.0,5.39,5.39,5.37,5.39,599500.0
2018-02-08 13:55:00,5.39,5.39,5.36,5.37,390750.0,5.39,5.39,5.36,5.37,390750.0
2018-02-08 14:00:00,5.36,5.37,5.35,5.35,359500.0,5.36,5.37,5.35,5.35,359500.0
2018-02-08 14:05:00,5.35,5.35,5.34,5.34,291400.0,5.35,5.35,5.34,5.34,291400.0
2018-02-08 14:10:00,5.35,5.36,5.34,5.35,449000.0,5.35,5.36,5.34,5.35,449000.0
2018-02-08 14:15:00,5.35,5.37,5.35,5.36,527100.0,5.35,5.37,5.35,5.36,527100.0
2018-02-08 14:20:00,5.36,5.36,5.35,5.35,325150.0,5.36,5.36,5.35,5.35,325150.0
2018-02-08 14:25:00,5.35,5.35,5.34,5.34,494350.0,5.35,5.35,5.34,5.34,494350.0
2018-02-08 14:30:00,5.34,5.35,5.33,5.34,419000.0,5.34,5.35,5.33,5.34,419000.0
2018-02-08 14:35:00,5.34,5.35,5.33,5.34,538350.0,5.34,5.35,5.33,5.34,538350.0
2018-02-08 14:40:00,5.35,5.35,5.34,5.34,175000.0,5.35,5.35,5.34,5.34,175000.0
2018-02-08 14:45:00,5.34,5.36,5.34,5.35,549950.0,5.34,5.36,5.34,5.35,549950.0
2018-02-08 14:50:00,5.35,5.36,5.34,5.34,345900.0,5.35,5.36,5.34,5.34,345900.0
2018-02-08 14:55:00,5.34,5.36,5.34,5.36,552150.0,5.34,5.36,5.34,5.36,552150.0
2018-02-08 15:00:00,5.35,5.38,5.35,5.37,805700.0,5.35,5.38,5.35,5.37,805700.0
2018-02-08 15:05:00,5.37,5.37,5.36,5.36,881600.0,5.37,5.37,5.36,5.36,881600.0
2018-02-08 15:10:00,5.36,5.37,5.36,5.37,808200.0,5.36,5.37,5.36,5.37,808200.0
2018-02-08 15:15:00,5.37,5.38,5.37,5.37,610050.0,5.37,5.38,5.37,5.37,610050.0
2018-02-08 15:20:00,5.37,5.39,5.37,5.38,1040100.0,5.37,5.39,5.37,5.38,1040100.0
2018-02-08 15:25:00,5.37,5.39,5.37,5.37,715750.0,5.37,5.39,5.37,5.37,715750.0
2018-02-08 15:30:00,5.38,5.38,5.36,5.36,713650.0,5.38,5.38,5.36,5.36,713650.0
2018-02-08 15:35:00,5.36,5.36,5.34,5.34,997800.0,5.36,5.36,5.34,5.34,997800.0
2018-02-08 15:40:00,5.34,5.35,5.33,5.35,1133400.0,5.34,5.35,5.33,5.35,1133400.0
2018-02-08 15:45:00,5.35,5.35,5.33,5.34,1791000.0,5.35,5.35,5.33,5.34,1791000.0
2018-02-08 15:50:00,5.34,5.34,5.32,5.33,1584100.0,5.34,5.34,5.32,5.33,1584100.0
2018-02-08 15:55:00,5.33,5.34,5.32,5.32,3095550.0,5.33,5.34,5.32,5.32,3095550.0
2018-02-09 09:30:00,5.34,5.35,5.27,5.3,2171700.0,5.34,5.35,5.27,5.3,2171700.0
2018-02-09 09:35:00,5.3,5.3,5.21,5.21,3064500.0,5.3,5.3,5.21,5.21,3064500.0
2018-02-09 09:40:00,5.21,5.25,5.19,5.24,2676950.0,5.21,5.25,5.19,5.24,2676950.0
2018-02-09 09:45:00,5.24,5.25,5.21,5.23,1107600.0,5.24,5.25,5.21,5.23,1107600.0
2018-02-09 09:50:00,5.23,5.24,5.19,5.22,1804650.0,5.23,5.24,5.19,5.22,1804650.0
2018-02-09 09:55:00,5.22,5.25,5.21,5.22,2108000.0,5.22,5.25,5.21,5.22,2108000.0
2018-02-09 10:00:00,5.22,5.25,5.21,5.22,717450.0,5.22,5.25,5.21,5.22,717450.0
2018-02-09 10:05:00,5.22,5.23,5.19,5.2,2428500.0,5.22,5.23,5.19,5.2,2428500.0
2018-02-09 10:10:00,5.2,5.21,5.14,5.14,1830900.0,5.2,5.21,5.14,5.14,1830900.0
2018-02-09 10:15:00,5.14,5.17,5.13,5.16,1450700.0,5.14,5.17,5.13,5.16,1450700.0
2018-02-09 10:20:00,5.16,5.18,5.15,5.17,1466300.0,5.16,5.18,5.15,5.17,1466300.0
2018-02-09 10:25:00,5.17,5.17,5.13,5.14,1615850.0,5.17,5.17,5.13,5.14,1615850.0
2018-02-09 10:30:00,5.13,5.14,5.11,5.12,1249950.0,5.13,5.14,5.11,5.12,1249950.0
2018-02-09 10:35:00,5.12,5.12,5.1,5.11,1317800.0,5.12,5.12,5.1,5.11,1317800.0
2018-02-09 10:40:00,5.11,5.13,5.09,5.09,1937400.0,5.11,5.13,5.09,5.09,1937400.0
2018-02-09 10:45:00,5.09,5.09,5.04,5.05,2408850.0,5.09,5.09,5.04,5.05,2408850.0
2018-02-09 10:50:00,5.05,5.1,5.02,5.09,2752450.0,5.05,5.1,5.02,5.09,2752450.0
2018-02-09 10:55:00,5.1,5.13,5.08,5.11,2360950.0,5.1,5.13,5.08,5.11,2360950.0
2018-02-09 11:00:00,5.11,5.14,5.09,5.13,1143750.0,5.11,5.14,5.09,5.13,1143750.0
2018-02-09 11:05:00,5.13,5.13,5.09,5.09,1362900.0,5.13,5.13,5.09,5.09,1362900.0
2018-02-09 11:10:00,5.09,5.11,5.09,5.1,496050.0,5.09,5.11,5.09,5.1,496050.0
2018-02-09 11:15:00,5.1,5.11,5.09,5.11,783850.0,5.1,5.11,5.09,5.11,783850.0
2018-02-09 11:20:00,5.1,5.13,5.1,5.1,585350.0,5.1,5.13,5.1,5.1,585350.0
2018-02-09 11:25:00,5.1,5.11,5.09,5.1,745950.0,5.1,5.11,5.09,5.1,745950.0
2018-02-09 11:30:00,5.1,5.1,5.07,5.07,1870800.0,5.1,5.1,5.07,5.07,1870800.0
2018-02-09 11:35:00,5.07,5.08,5.04,5.04,1039650.0,5.07,5.08,5.04,5.04,1039650.0
2018-02-09 11:40:00,5.05,5.05,5.03,5.03,1695050.0,5.05,5.05,5.03,5.03,1695050.0
2018-02-09 11:45:00,5.03,5.03,4.99,4.99,2228800.0,5.03,5.03,4.99,4.99,2228800.0
2018-02-09 11:50:00,4.99,5.03,4.99,5.02,839700.0,4.99,5.03,4.99,5.02,839700.0
2018-02-09 11:55:00,5.02,5.04,5.01,5.01,1104200.0,5.02,5.04,5.01,5.01,1104200.0
2018-02-09 12:00:00,5.01,5.01,4.98,4.99,1351750.0,5.01,5.01,4.98,4.99,1351750.0
2018-02-09 12:05:00,4.99,5.0,4.97,4.97,1528750.0,4.99,5.0,4.97,4.97,1528750.0
2018-02-09 12:10:00,4.96,5.03,4.95,5.01,4260650.0,4.96,5.03,4.95,5.01,4260650.0
2018-02-09 12:15:00,5.02,5.03,4.99,5.0,1287100.0,5.02,5.03,4.99,5.0,1287100.0
2018-02-09 12:20:00,5.0,5.02,4.98,5.01,1475900.0,5.0,5.02,4.98,5.01,1475900.0
2018-02-09 12:25:00,5.0,5.01,4.98,5.0,577800.0,5.0,5.01,4.98,5.0,577800.0
2018-02-09 12:30:00,5.0,5.01,5.0,5.0,801300.0,5.0,5.01,5.0,5.0,801300.0
2018-02-09 12:35:00,4.99,5.0,4.98,4.99,837850.0,4.99,5.0,4.98,4.99,837850.0
2018-02-09 12:40:00,4.99,4.99,4.97,4.98,1519100.0,4.99,4.99,4.97,4.98,1519100.0
2018-02-09 12:45:00,4.98,4.98,4.96,4.97,1581850.0,4.98,4.98,4.96,4.97,1581850.0
2018-02-09 12:50:00,4.97,5.01,4.97,4.98,1251550.0,4.97,5.01,4.97,4.98,1251550.0
2018-02-09 12:55:00,4.98,5.01,4.98,5.01,941100.0,4.98,5.01,4.98,5.01,941100.0
2018-02-09 13:00:00,5.02,5.03,5.0,5.01,1216050.0,5.02,5.03,5.0,5.01,1216050.0
2018-02-09 13:05:00,5.01,5.04,5.01,5.01,845600.0,5.01,5.04,5.01,5.01,845600.0
2018-02-09 13:10:00,5.01,5.03,5.01,5.01,351000.0,5.01,5.03,5.01,5.01,351000.0
2018-02-09 13:15:00,5.02,5.03,5.01,5.02,647050.0,5.02,5.03,5.01,5.02,647050.0
2018-02-09 13:20:00,5.02,5.05,5.01,5.01,892100.0,5.02,5.05,5.01,5.01,892100.0
2018-02-09 13:25:00,5.01,5.02,5.0,5.0,761400.0,5.01,5.02,5.0,5.0,761400.0
2018-02-09 13:30:00,5.01,5.02,5.0,5.0,299900.0,5.01,5.02,5.0,5.0,299900.0
2018-02-09 13:35:00,5.0,5.01,4.99,4.99,893300.0,5.0,5.01,4.99,4.99,893300.0
2018-02-09 13:40:00,4.99,5.04,4.99,5.03,800000.0,4.99,5.04,4.99,5.03,800000.0
2018-02-09 13:45:00,5.03,5.05,5.02,5.05,690900.0,5.03,5.05,5.02,5.05,690900.0
2018-02-09 13:50:00,5.04,5.07,5.04,5.04,1631450.0,5.04,5.07,5.04,5.04,1631450.0
2018-02-09 13:55:00,5.05,5.07,5.05,5.06,1876500.0,5.05,5.07,5.05,5.06,1876500.0
2018-02-09 14:00:00,5.06,5.13,5.06,5.11,1848450.0,5.06,5.13,5.06,5.11,1848450.0
2018-02-09 14:05:00,5.1,5.1,5.08,5.09,1709650.0,5.1,5.1,5.08,5.09,1709650.0
2018-02-09 14:10:00,5.1,5.12,5.07,5.09,2424300.0,5.1,5.12,5.07,5.09,2424300.0
2018-02-09 14:15:00,5.09,5.11,5.07,5.1,2561850.0,5.09,5.11,5.07,5.1,2561850.0
2018-02-09 14:20:00,5.11,5.12,5.09,5.11,1946000.0,5.11,5.12,5.09,5.11,1946000.0
2018-02-09 14:25:00,5.12,5.13,5.08,5.08,1625400.0,5.12,5.13,5.08,5.08,1625400.0
2018-02-09 14:30:00,5.08,5.09,5.07,5.07,1169450.0,5.08,5.09,5.07,5.07,1169450.0
2018-02-09 14:35:00,5.07,5.07,5.04,5.06,2374300.0,5.07,5.07,5.04,5.06,2374300.0
2018-02-09 14:40:00,5.06,5.11,5.06,5.1,1841350.0,5.06,5.11,5.06,5.1,1841350.0
2018-02-09 14:45:00,5.1,5.14,5.1,5.12,1365300.0,5.1,5.14,5.1,5.12,1365300.0
2018-02-09 14:50:00,5.11,5.14,5.11,5.12,824600.0,5.11,5.14,5.11,5.12,824600.0
2018-02-09 14:55:00,5.12,5.12,5.08,5.09,1072450.0,5.12,5.12,5.08,5.09,1072450.0
2018-02-09 15:00:00,5.09,5.1,5.06,5.06,2401100.0,5.09,5.1,5.06,5.06,2401100.0
2018-02-09 15:05:00,5.05,5.07,5.04,5.05,1628450.0,5.05,5.07,5.04,5.05,1628450.0
2018-02-09 15:10:00,5.05,5.11,5.04,5.1,1994550.0,5.05,5.11,5.04,5.1,1994550.0
2018-02-09 15:15:00,5.1,5.11,5.09,5.1,746450.0,5.1,5.11,5.09,5.1,746450.0
2018-02-09 15:20:00,5.1,5.11,5.09,5.1,844500.0,5.1,5.11,5.09,5.1,844500.0
2018-02-09 15:25:00,5.09,5.12,5.07,5.11,1852300.0,5.09,5.12,5.07,5.11,1852300.0
2018-02-09 15:30:00,5.11,5.12,5.1,5.12,1255400.0,5.11,5.12,5.1,5.12,1255400.0
2018-02-09 15:35:00,5.12,5.13,5.1,5.11,1272750.0,5.12,5.13,5.1,5.11,1272750.0
2018-02-09 15:40:00,5.12,5.14,5.12,5.12,1201300.0,5.12,5.14,5.12,5.12,1201300.0
2018-02-09 15:45:00,5.13,5.16,5.13,5.14,2026650.0,5.13,5.16,5.13,5.14,2026650.0
2018-02-09 15:50:00,5.14,5.15,5.12,5.12,2806700.0,5.14,5.15,5.12,5.12,2806700.0
2018-02-09 15:55:00,5.12,5.13,5.09,5.11,5390650.0,5.12,5.13,5.09,5.11,5390650.0
2018-02-12 09:30:00,5.14,5.18,5.14,5.17,1105850.0,5.14,5.18,5.14,5.17,1105850.0
2018-02-12 09:35:00,5.17,5.17,5.13,5.17,695150.0,5.17,5.17,5.13,5.17,695150.0
2018-02-12 09:40:00,5.17,5.18,5.13,5.13,995500.0,5.17,5.18,5.13,5.13,995500.0
2018-02-12 09:45:00,5.13,5.13,5.09,5.11,1295900.0,5.13,5.13,5.09,5.11,1295900.0
2018-02-12 09:50:00,5.11,5.12,5.1,5.1,879500.0,5.11,5.12,5.1,5.1,879500.0
2018-02-12 09:55:00,5.1,5.12,5.09,5.1,359800.0,5.1,5.12,5.09,5.1,359800.0
2018-02-12 10:00:00,5.1,5.11,5.07,5.09,831900.0,5.1,5.11,5.07,5.09,831900.0
2018-02-12 10:05:00,5.1,5.1,5.04,5.05,626300.0,5.1,5.1,5.04,5.05,626300.0
2018-02-12 10:10:00,5.05,5.08,5.05,5.07,1634100.0,5.05,5.08,5.05,5.07,1634100.0
2018-02-12 10:15:00,5.07,5.07,5.06,5.06,424650.0,5.07,5.07,5.06,5.06,424650.0
2018-02-12 10:20:00,5.06,5.06,5.02,5.02,1936500.0,5.06,5.06,5.02,5.02,1936500.0
2018-02-12 10:25:00,5.02,5.04,5.01,5.02,2131900.0,5.02,5.04,5.01,5.02,2131900.0
2018-02-12 10:30:00,5.02,5.03,5.0,5.03,1225600.0,5.02,5.03,5.0,5.03,1225600.0
2018-02-12 10:35:00,5.02,5.02,5.0,5.01,841950.0,5.02,5.02,5.0,5.01,841950.0
2018-02-12 10:40:00,5.0,5.01,4.99,4.99,1181500.0,5.0,5.01,4.99,4.99,1181500.0
2018-02-12 10:45:00,4.99,5.03,4.99,5.02,1550900.0,4.99,5.03,4.99,5.02,1550900.0
2018-02-12 10:50:00,5.02,5.03,5.0,5.02,906500.0,5.02,5.03,5.0,5.02,906500.0
2018-02-12 10:55:00,5.03,5.04,5.03,5.04,851750.0,5.03,5.04,5.03,5.04,851750.0
2018-02-12 11:00:00,5.04,5.05,5.02,5.03,1272250.0,5.04,5.05,5.02,5.03,1272250.0
2018-02-12 11:05:00,5.03,5.04,5.01,5.01,1101200.0,5.03,5.04,5.01,5.01,1101200.0
2018-02-12 11:10:00,5.01,5.02,5.0,5.02,725450.0,5.01,5.02,5.0,5.02,725450.0
2018-02-12 11:15:00,5.02,5.02,4.99,5.0,605000.0,5.02,5.02,4.99,5.0,605000.0
2018-02-12 11:20:00,5.0,5.04,5.0,5.04,1529800.0,5.0,5.04,5.0,5.04,1529800.0
2018-02-12 11:25:00,5.04,5.04,5.02,5.03,345400.0,5.04,5.04,5.02,5.03,345400.0
2018-02-12 11:30:00,5.03,5.04,5.03,5.04,391550.0,5.03,5.04,5.03,5.04,391550.0
2018-02-12 11:35:00,5.04,5.06,5.03,5.05,587150.0,5.04,5.06,5.03,5.05,587150.0
2018-02-12 11:40:00,5.06,5.06,5.05,5.05,638700.0,5.06,5.06,5.05,5.05,638700.0
2018-02-12 11:45:00,5.05,5.06,5.04,5.04,916750.0,5.05,5.06,5.04,5.04,916750.0
2018-02-12 11:50:00,5.04,5.06,5.04,5.05,504500.0,5.04,5.06,5.04,5.05,504500.0
2018-02-12 11:55:00,5.05,5.07,5.05,5.07,1088000.0,5.05,5.07,5.05,5.07,1088000.0
2018-02-12 12:00:00,5.07,5.08,5.06,5.07,1137550.0,5.07,5.08,5.06,5.07,1137550.0
2018-02-12 12:05:00,5.07,5.08,5.06,5.08,451750.0,5.07,5.08,5.06,5.08,451750.0
2018-02-12 12:10:00,5.08,5.08,5.07,5.08,648750.0,5.08,5.08,5.07,5.08,648750.0
2018-02-12 12:15:00,5.08,5.08,5.07,5.07,460900.0,5.08,5.08,5.07,5.07,460900.0
2018-02-12 12:20:00,5.07,5.07,5.06,5.06,372450.0,5.07,5.07,5.06,5.06,372450.0
2018-02-12 12:25:00,5.07,5.07,5.06,5.07,452350.0,5.07,5.07,5.06,5.07,452350.0
2018-02-12 12:30:00,5.07,5.07,5.05,5.05,422800.0,5.07,5.07,5.05,5.05,422800.0
2018-02-12 12:35:00,5.05,5.06,5.05,5.05,625500.0,5.05,5.06,5.05,5.05,625500.0
2018-02-12 12:40:00,5.06,5.06,5.04,5.05,214800.0,5.06,5.06,5.04,5.05,214800.0
2018-02-12 12:45:00,5.05,5.05,5.04,5.04,190800.0,5.05,5.05,5.04,5.04,190800.0
2018-02-12 12:50:00,5.04,5.06,5.04,5.06,756400.0,5.04,5.06,5.04,5.06,756400.0
2018-02-12 12:55:00,5.06,5.06,5.05,5.05,94200.0,5.06,5.06,5.05,5.05,94200.0
2018-02-12 13:00:00,5.06,5.06,5.05,5.05,448750.0,5.06,5.06,5.05,5.05,448750.0
2018-02-12 13:05:00,5.05,5.05,5.05,5.05,331450.0,5.05,5.05,5.05,5.05,331450.0
2018-02-12 13:10:00,5.05,5.05,5.04,5.04,739450.0,5.05,5.05,5.04,5.04,739450.0
2018-02-12 13:15:00,5.04,5.04,5.03,5.03,638550.0,5.04,5.04,5.03,5.03,638550.0
2018-02-12 13:20:00,5.02,5.04,5.02,5.03,795500.0,5.02,5.04,5.02,5.03,795500.0
2018-02-12 13:25:00,5.04,5.04,5.03,5.04,465550.0,5.04,5.04,5.03,5.04,465550.0
2018-02-12 13:30:00,5.04,5.04,5.02,5.02,201000.0,5.04,5.04,5.02,5.02,201000.0
2018-02-12 13:35:00,5.03,5.03,5.01,5.02,320300.0,5.03,5.03,5.01,5.02,320300.0
2018-02-12 13:40:00,5.02,5.02,5.01,5.01,1060300.0,5.02,5.02,5.01,5.01,1060300.0
2018-02-12 13:45:00,5.01,5.06,5.01,5.06,864550.0,5.01,5.06,5.01,5.06,864550.0
2018-02-12 13:50:00,5.05,5.08,5.05,5.08,1263000.0,5.05,5.08,5.05,5.08,1263000.0
2018-02-12 13:55:00,5.07,5.09,5.07,5.09,427400.0,5.07,5.09,5.07,5.09,427400.0
2018-02-12 14:00:00,5.09,5.1,5.08,5.08,1092950.0,5.09,5.1,5.08,5.08,1092950.0
2018-02-12 14:05:00,5.08,5.08,5.07,5.07,536300.0,5.08,5.08,5.07,5.07,536300.0
2018-02-12 14:10:00,5.07,5.08,5.07,5.07,557950.0,5.07,5.08,5.07,5.07,557950.0
2018-02-12 14:15:00,5.08,5.08,5.07,5.08,278650.0,5.08,5.08,5.07,5.08,278650.0
2018-02-12 14:20:00,5.08,5.08,5.06,5.07,1352000.0,5.08,5.08,5.06,5.07,1352000.0
2018-02-12 14:25:00,5.06,5.08,5.06,5.07,587600.0,5.06,5.08,5.06,5.07,587600.0
2018-02-12 14:30:00,5.07,5.08,5.06,5.07,856350.0,5.07,5.08,5.06,5.07,856350.0
2018-02-12 14:35:00,5.07,5.08,5.07,5.08,1682400.0,5.07,5.08,5.07,5.08,1682400.0
2018-02-12 14:40:00,5.08,5.08,5.08,5.08,525750.0,5.08,5.08,5.08,5.08,525750.0
2018-02-12 14:45:00,5.08,5.09,5.08,5.08,562700.0,5.08,5.09,5.08,5.08,562700.0
2018-02-12 14:50:00,5.08,5.09,5.07,5.09,577950.0,5.08,5.09,5.07,5.09,577950.0
2018-02-12 14:55:00,5.09,5.09,5.08,5.08,316800.0,5.09,5.09,5.08,5.08,316800.0
2018-02-12 15:00:00,5.08,5.1,5.08,5.1,679000.0,5.08,5.1,5.08,5.1,679000.0
2018-02-12 15:05:00,5.1,5.11,5.09,5.09,769350.0,5.1,5.11,5.09,5.09,769350.0
2018-02-12 15:10:00,5.09,5.13,5.09,5.13,816750.0,5.09,5.13,5.09,5.13,816750.0
2018-02-12 15:15:00,5.13,5.13,5.11,5.11,690950.0,5.13,5.13,5.11,5.11,690950.0
2018-02-12 15:20:00,5.11,5.12,5.09,5.09,865550.0,5.11,5.12,5.09,5.09,865550.0
2018-02-12 15:25:00,5.1,5.1,5.08,5.09,715900.0,5.1,5.1,5.08,5.09,715900.0
2018-02-12 15:30:00,5.1,5.1,5.08,5.09,966750.0,5.1,5.1,5.08,5.09,966750.0
2018-02-12 15:35:00,5.09,5.1,5.07,5.08,927600.0,5.09,5.1,5.07,5.08,927600.0
2018-02-12 15:40:00,5.08,5.09,5.08,5.09,658300.0,5.08,5.09,5.08,5.09,658300.0
2018-02-12 15:45:00,5.09,5.09,5.07,5.08,1419200.0,5.09,5.09,5.07,5.08,1419200.0
2018-02-12 15:50:00,5.08,5.11,5.08,5.08,1776550.0,5.08,5.11,5.08,5.08,1776550.0
2018-02-12 15:55:00,5.08,5.09,5.08,5.09,3224350.0,5.08,5.09,5.08,5.09,3224350.0
2018-02-13 09:30:00,5.08,5.14,5.07,5.13,1274600.0,5.08,5.14,5.07,5.13,1274600.0
2018-02-13 09:35:00,5.13,5.15,5.11,5.14,1136900.0,5.13,5.15,5.11,5.14,1136900.0
2018-02-13 09:40:00,5.14,5.16,5.09,5.13,1697300.0,5.14,5.16,5.09,5.13,1697300.0
2018-02-13 09:45:00,5.12,5.15,5.1,5.13,961700.0,5.12,5.15,5.1,5.13,961700.0
2018-02-13 09:50:00,5.13,5.15,5.13,5.14,573100.0,5.13,5.15,5.13,5.14,573100.0
2018-02-13 09:55:00,5.14,5.14,5.1,5.11,1070700.0,5.14,5.14,5.1,5.11,1070700.0
2018-02-13 10:00:00,5.11,5.12,5.09,5.09,654850.0,5.11,5.12,5.09,5.09,654850.0
2018-02-13 10:05:00,5.1,5.1,5.07,5.09,696550.0,5.1,5.1,5.07,5.09,696550.0
2018-02-13 10:10:00,5.09,5.09,5.07,5.09,455400.0,5.09,5.09,5.07,5.09,455400.0
2018-02-13 10:15:00,5.09,5.09,5.07,5.09,519200.0,5.09,5.09,5.07,5.09,519200.0
2018-02-13 10:20:00,5.09,5.1,5.08,5.09,357250.0,5.09,5.1,5.08,5.09,357250.0
2018-02-13 10:25:00,5.09,5.09,5.07,5.07,323750.0,5.09,5.09,5.07,5.07,323750.0
2018-02-13 10:30:00,5.07,5.08,5.05,5.06,541350.0,5.07,5.08,5.05,5.06,541350.0
2018-02-13 10:35:00,5.06,5.07,5.05,5.06,624650.0,5.06,5.07,5.05,5.06,624650.0
2018-02-13 10:40:00,5.06,5.07,5.05,5.05,1004650.0,5.06,5.07,5.05,5.05,1004650.0
2018-02-13 10:45:00,5.06,5.08,5.06,5.07,614800.0,5.06,5.08,5.06,5.07,614800.0
2018-02-13 10:50:00,5.07,5.07,5.06,5.06,65000.0,5.07,5.07,5.06,5.06,65000.0
2018-02-13 10:55:00,5.07,5.09,5.07,5.09,631500.0,5.07,5.09,5.07,5.09,631500.0
2018-02-13 11:00:00,5.09,5.09,5.07,5.07,334800.0,5.09,5.09,5.07,5.07,334800.0
2018-02-13 11:05:00,5.07,5.07,5.06,5.06,286350.0,5.07,5.07,5.06,5.06,286350.0
2018-02-13 11:10:00,5.06,5.07,5.05,5.06,447000.0,5.06,5.07,5.05,5.06,447000.0
2018-02-13 11:15:00,5.06,5.06,5.05,5.05,387500.0,5.06,5.06,5.05,5.05,387500.0
2018-02-13 11:20:00,5.05,5.05,5.02,5.04,1110450.0,5.05,5.05,5.02,5.04,1110450.0
2018-02-13 11:25:00,5.04,5.04,5.03,5.03,641350.0,5.04,5.04,5.03,5.03,641350.0
2018-02-13 11:30:00,5.03,5.03,5.02,5.03,651750.0,5.03,5.03,5.02,5.03,651750.0
2018-02-13 11:35:00,5.02,5.04,5.01,5.03,821350.0,5.02,5.04,5.01,5.03,821350.0
2018-02-13 11:40:00,5.03,5.04,5.02,5.04,212600.0,5.03,5.04,5.02,5.04,212600.0
2018-02-13 11:45:00,5.03,5.07,5.03,5.05,570850.0,5.03,5.07,5.03,5.05,570850.0
2018-02-13 11:50:00,5.05,5.06,5.04,5.05,384450.0,5.05,5.06,5.04,5.05,384450.0
2018-02-13 11:55:00,5.05,5.05,5.04,5.04,219000.0,5.05,5.05,5.04,5.04,219000.0
2018-02-13 12:00:00,5.04,5.05,5.03,5.04,420000.0,5.04,5.05,5.03,5.04,420000.0
2018-02-13 12:05:00,5.04,5.04,5.03,5.04,434400.0,5.04,5.04,5.03,5.04,434400.0
2018-02-13 12:10:00,5.03,5.04,5.03,5.04,347650.0,5.03,5.04,5.03,5.04,347650.0
2018-02-13 12:15:00,5.04,5.05,5.03,5.04,446450.0,5.04,5.05,5.03,5.04,446450.0
2018-02-13 12:20:00,5.04,5.04,5.04,5.04,254800.0,5.04,5.04,5.04,5.04,254800.0
2018-02-13 12:25:00,5.04,5.04,5.03,5.04,89000.0,5.04,5.04,5.03,5.04,89000.0
2018-02-13 12:30:00,5.03,5.04,5.03,5.03,172400.0,5.03,5.04,5.03,5.03,172400.0
2018-02-13 12:35:00,5.03,5.03,5.02,5.02,335500.0,5.03,5.03,5.02,5.02,335500.0
2018-02-13 12:40:00,5.02,5.03,5.02,5.03,233850.0,5.02,5.03,5.02,5.03,233850.0
2018-02-13 12:45:00,5.03,5.03,5.02,5.02,140500.0,5.03,5.03,5.02,5.02,140500.0
2018-02-13 12:50:00,5.03,5.03,5.02,5.03,109500.0,5.03,5.03,5.02,5.03,109500.0
2018-02-13 12:55:00,5.02,5.03,5.02,5.02,399300.0,5.02,5.03,5.02,5.02,399300.0
2018-02-13 13:00:00,5.02,5.03,5.02,5.02,345100.0,5.02,5.03,5.02,5.02,345100.0
2018-02-13 13:05:00,5.03,5.04,5.03,5.03,408750.0,5.03,5.04,5.03,5.03,408750.0
2018-02-13 13:10:00,5.03,5.05,5.03,5.04,420650.0,5.03,5.05,5.03,5.04,420650.0
2018-02-13 13:15:00,5.04,5.05,5.04,5.04,297550.0,5.04,5.05,5.04,5.04,297550.0
2018-02-13 13:20:00,5.05,5.05,5.05,5.05,151800.0,5.05,5.05,5.05,5.05,151800.0
2018-02-13 13:25:00,5.05,5.05,5.05,5.05,205600.0,5.05,5.05,5.05,5.05,205600.0
2018-02-13 13:30:00,5.05,5.05,5.04,5.05,195150.0,5.05,5.05,5.04,5.05,195150.0
2018-02-13 13:35:00,5.05,5.05,5.04,5.05,129850.0,5.05,5.05,5.04,5.05,129850.0
2018-02-13 13:40:00,5.05,5.07,5.05,5.07,404750.0,5.05,5.07,5.05,5.07,404750.0
2018-02-13 13:45:00,5.07,5.07,5.06,5.06,271050.0,5.07,5.07,5.06,5.06,271050.0
2018-02-13 13:50:00,5.07,5.07,5.06,5.06,122050.0,5.07,5.07,5.06,5.06,122050.0
2018-02-13 13:55:00,5.06,5.07,5.06,5.06,698850.0,5.06,5.07,5.06,5.06,698850.0
2018-02-13 14:00:00,5.06,5.06,5.05,5.06,305400.0,5.06,5.06,5.05,5.06,305400.0
2018-02-13 14:05:00,5.06,5.07,5.06,5.07,607200.0,5.06,5.07,5.06,5.07,607200.0
2018-02-13 14:10:00,5.07,5.08,5.07,5.08,404650.0,5.07,5.08,5.07,5.08,404650.0
2018-02-13 14:15:00,5.09,5.1,5.09,5.09,208500.0,5.09,5.1,5.09,5.09,208500.0
2018-02-13 14:20:00,5.09,5.09,5.08,5.08,172400.0,5.09,5.09,5.08,5.08,172400.0
2018-02-13 14:25:00,5.08,5.09,5.08,5.09,317900.0,5.08,5.09,5.08,5.09,317900.0
2018-02-13 14:30:00,5.08,5.09,5.08,5.09,372600.0,5.08,5.09,5.08,5.09,372600.0
2018-02-13 14:35:00,5.09,5.09,5.08,5.08,552000.0,5.09,5.09,5.08,5.08,552000.0
2018-02-13 14:40:00,5.08,5.08,5.07,5.07,164750.0,5.08,5.08,5.07,5.07,164750.0
2018-02-13 14:45:00,5.07,5.07,5.06,5.07,279850.0,5.07,5.07,5.06,5.07,279850.0
2018-02-13 14:50:00,5.07,5.08,5.07,5.07,211700.0,5.07,5.08,5.07,5.07,211700.0
2018-02-13 14:55:00,5.07,5.07,5.06,5.06,519350.0,5.07,5.07,5.06,5.06,519350.0
2018-02-13 15:00:00,5.06,5.07,5.06,5.06,419300.0,5.06,5.07,5.06,5.06,419300.0
2018-02-13 15:05:00,5.06,5.06,5.05,5.06,418700.0,5.06,5.06,5.05,5.06,418700.0
2018-02-13 15:10:00,5.06,5.06,5.05,5.06,428900.0,5.06,5.06,5.05,5.06,428900.0
2018-02-13 15:15:00,5.06,5.06,5.05,5.05,356150.0,5.06,5.06,5.05,5.05,356150.0
2018-02-13 15:20:00,5.05,5.05,5.04,5.05,431450.0,5.05,5.05,5.04,5.05,431450.0
2018-02-13 15:25:00,5.04,5.05,5.04,5.05,427800.0,5.04,5.05,5.04,5.05,427800.0
2018-02-13 15:30:00,5.05,5.05,5.04,5.04,650300.0,5.05,5.05,5.04,5.04,650300.0
2018-02-13 15:35:00,5.05,5.05,5.04,5.04,691300.0,5.05,5.05,5.04,5.04,691300.0
2018-02-13 15:40:00,5.03,5.04,5.02,5.02,1344050.0,5.03,5.04,5.02,5.02,1344050.0
2018-02-13 15:45:00,5.03,5.03,5.02,5.02,687850.0,5.03,5.03,5.02,5.02,687850.0
2018-02-13 15:50:00,5.02,5.03,5.02,5.02,1049450.0,5.02,5.03,5.02,5.02,1049450.0
2018-02-13 15:55:00,5.02,5.03,5.01,5.03,2849200.0,5.02,5.03,5.01,5.03,2849200.0
2018-02-14 09:30:00,5.63,5.71,5.62,5.67,23516200.0,5.63,5.71,5.62,5.67,23516200.0
2018-02-14 09:35:00,5.67,5.75,5.64,5.66,13507850.0,5.67,5.75,5.64,5.66,13507850.0
2018-02-14 09:40:00,5.66,5.69,5.63,5.69,9107950.0,5.66,5.69,5.63,5.69,9107950.0
2018-02-14 09:45:00,5.68,5.74,5.67,5.7,6242900.0,5.68,5.74,5.67,5.7,6242900.0
2018-02-14 09:50:00,5.7,5.78,5.7,5.77,7502350.0,5.7,5.78,5.7,5.77,7502350.0
2018-02-14 09:55:00,5.77,5.82,5.75,5.81,9699150.0,5.77,5.82,5.75,5.81,9699150.0
2018-02-14 10:00:00,5.81,5.84,5.79,5.8,11004900.0,5.81,5.84,5.79,5.8,11004900.0
2018-02-14 10:05:00,5.8,5.82,5.77,5.81,7630350.0,5.8,5.82,5.77,5.81,7630350.0
2018-02-14 10:10:00,5.81,5.82,5.76,5.79,7185250.0,5.81,5.82,5.76,5.79,7185250.0
2018-02-14 10:15:00,5.8,5.81,5.78,5.8,2387200.0,5.8,5.81,5.78,5.8,2387200.0
2018-02-14 10:20:00,5.79,5.82,5.79,5.81,4068250.0,5.79,5.82,5.79,5.81,4068250.0
2018-02-14 10:25:00,5.81,5.82,5.76,5.8,3141350.0,5.81,5.82,5.76,5.8,3141350.0
2018-02-14 10:30:00,5.81,5.82,5.78,5.79,2618050.0,5.81,5.82,5.78,5.79,2618050.0
2018-02-14 10:35:00,5.79,5.8,5.77,5.77,2341450.0,5.79,5.8,5.77,5.77,2341450.0
2018-02-14 10:40:00,5.78,5.79,5.74,5.75,2532850.0,5.78,5.79,5.74,5.75,2532850.0
2018-02-14 10:45:00,5.75,5.77,5.73,5.73,2378300.0,5.75,5.77,5.73,5.73,2378300.0
2018-02-14 10:50:00,5.73,5.76,5.73,5.74,1392750.0,5.73,5.76,5.73,5.74,1392750.0
2018-02-14 10:55:00,5.74,5.76,5.73,5.76,2440600.0,5.74,5.76,5.73,5.76,2440600.0
2018-02-14 11:00:00,5.75,5.78,5.75,5.76,2514800.0,5.75,5.78,5.75,5.76,2514800.0
2018-02-14 11:05:00,5.76,5.78,5.75,5.77,1538800.0,5.76,5.78,5.75,5.77,1538800.0
2018-02-14 11:10:00,5.77,5.77,5.75,5.75,932000.0,5.77,5.77,5.75,5.75,932000.0
2018-02-14 11:15:00,5.76,5.76,5.73,5.73,1039250.0,5.76,5.76,5.73,5.73,1039250.0
2018-02-14 11:20:00,5.74,5.75,5.71,5.75,2885950.0,5.74,5.75,5.71,5.75,2885950.0
2018-02-14 11:25:00,5.75,5.75,5.72,5.73,1894300.0,5.75,5.75,5.72,5.73,1894300.0
2018-02-14 11:30:00,5.73,5.73,5.71,5.73,2054500.0,5.73,5.73,5.71,5.73,2054500.0
2018-02-14 11:35:00,5.73,5.79,5.72,5.78,3234400.0,5.73,5.79,5.72,5.78,3234400.0
2018-02-14 11:40:00,5.78,5.8,5.77,5.79,2151750.0,5.78,5.8,5.77,5.79,2151750.0
2018-02-14 11:45:00,5.79,5.79,5.75,5.75,1434350.0,5.79,5.79,5.75,5.75,1434350.0
2018-02-14 11:50:00,5.75,5.75,5.73,5.75,865650.0,5.75,5.75,5.73,5.75,865650.0
2018-02-14 11:55:00,5.75,5.77,5.75,5.76,1340050.0,5.75,5.77,5.75,5.76,1340050.0
2018-02-14 12:00:00,5.76,5.77,5.75,5.75,776400.0,5.76,5.77,5.75,5.75,776400.0
2018-02-14 12:05:00,5.76,5.76,5.74,5.75,635550.0,5.76,5.76,5.74,5.75,635550.0
2018-02-14 12:10:00,5.75,5.75,5.74,5.74,465100.0,5.75,5.75,5.74,5.74,465100.0
2018-02-14 12:15:00,5.74,5.74,5.72,5.72,1199150.0,5.74,5.74,5.72,5.72,1199150.0
2018-02-14 12:20:00,5.72,5.76,5.72,5.75,1744350.0,5.72,5.76,5.72,5.75,1744350.0
2018-02-14 12:25:00,5.75,5.76,5.75,5.76,1081000.0,5.75,5.76,5.75,5.76,1081000.0
2018-02-14 12:30:00,5.75,5.76,5.75,5.75,733300.0,5.75,5.76,5.75,5.75,733300.0
2018-02-14 12:35:00,5.75,5.77,5.75,5.76,722750.0,5.75,5.77,5.75,5.76,722750.0
2018-02-14 12:40:00,5.76,5.77,5.75,5.76,967950.0,5.76,5.77,5.75,5.76,967950.0
2018-02-14 12:45:00,5.76,5.78,5.76,5.77,733400.0,5.76,5.78,5.76,5.77,733400.0
2018-02-14 12:50:00,5.77,5.77,5.75,5.75,656450.0,5.77,5.77,5.75,5.75,656450.0
2018-02-14 12:55:00,5.75,5.78,5.75,5.76,854950.0,5.75,5.78,5.75,5.76,854950.0
2018-02-14 13:00:00,5.76,5.77,5.75,5.75,428100.0,5.76,5.77,5.75,5.75,428100.0
2018-02-14 13:05:00,5.76,5.77,5.76,5.77,571350.0,5.76,5.77,5.76,5.77,571350.0
2018-02-14 13:10:00,5.76,5.77,5.75,5.76,604500.0,5.76,5.77,5.75,5.76,604500.0
2018-02-14 13:15:00,5.76,5.77,5.75,5.75,637550.0,5.76,5.77,5.75,5.75,637550.0
2018-02-14 13:20:00,5.75,5.76,5.75,5.75,514950.0,5.75,5.76,5.75,5.75,514950.0
2018-02-14 13:25:00,5.75,5.75,5.73,5.73,830750.0,5.75,5.75,5.73,5.73,830750.0
2018-02-14 13:30:00,5.73,5.75,5.73,5.73,1027550.0,5.73,5.75,5.73,5.73,1027550.0
2018-02-14 13:35:00,5.73,5.74,5.73,5.74,753800.0,5.73,5.74,5.73,5.74,753800.0
2018-02-14 13:40:00,5.74,5.74,5.72,5.73,1359050.0,5.74,5.74,5.72,5.73,1359050.0
2018-02-14 13:45:00,5.73,5.75,5.73,5.74,1066100.0,5.73,5.75,5.73,5.74,1066100.0
2018-02-14 13:50:00,5.74,5.75,5.74,5.74,1013000.0,5.74,5.75,5.74,5.74,1013000.0
2018-02-14 13:55:00,5.74,5.77,5.74,5.76,807600.0,5.74,5.77,5.74,5.76,807600.0
2018-02-14 14:00:00,5.77,5.77,5.75,5.75,579850.0,5.77,5.77,5.75,5.75,579850.0
2018-02-14 14:05:00,5.75,5.75,5.74,5.75,780650.0,5.75,5.75,5.74,5.75,780650.0
2018-02-14 14:10:00,5.75,5.75,5.74,5.75,262450.0,5.75,5.75,5.74,5.75,262450.0
2018-02-14 14:15:00,5.75,5.76,5.75,5.76,364050.0,5.75,5.76,5.75,5.76,364050.0
2018-02-14 14:20:00,5.76,5.78,5.76,5.77,2097400.0,5.76,5.78,5.76,5.77,2097400.0
2018-02-14 14:25:00,5.77,5.77,5.74,5.75,735700.0,5.77,5.77,5.74,5.75,735700.0
2018-02-14 14:30:00,5.75,5.76,5.75,5.75,822100.0,5.75,5.76,5.75,5.75,822100.0
2018-02-14 14:35:00,5.75,5.76,5.74,5.76,984150.0,5.75,5.76,5.74,5.76,984150.0
2018-02-14 14:40:00,5.76,5.76,5.76,5.76,682900.0,5.76,5.76,5.76,5.76,682900.0
2018-02-14 14:45:00,5.76,5.8,5.76,5.8,1745650.0,5.76,5.8,5.76,5.8,1745650.0
2018-02-14 14:50:00,5.8,5.83,5.79,5.82,2095700.0,5.8,5.83,5.79,5.82,2095700.0
2018-02-14 14:55:00,5.82,5.84,5.82,5.83,2743400.0,5.82,5.84,5.82,5.83,2743400.0
2018-02-14 15:00:00,5.83,5.84,5.82,5.82,2260950.0,5.83,5.84,5.82,5.82,2260950.0
2018-02-14 15:05:00,5.82,5.83,5.8,5.81,1615350.0,5.82,5.83,5.8,5.81,1615350.0
2018-02-14 15:10:00,5.81,5.81,5.77,5.78,2530950.0,5.81,5.81,5.77,5.78,2530950.0
2018-02-14 15:15:00,5.79,5.79,5.77,5.78,1056550.0,5.79,5.79,5.77,5.78,1056550.0
2018-02-14 15:20:00,5.78,5.78,5.75,5.75,1920700.0,5.78,5.78,5.75,5.75,1920700.0
2018-02-14 15:25:00,5.75,5.77,5.74,5.77,1387250.0,5.75,5.77,5.74,5.77,1387250.0
2018-02-14 15:30:00,5.77,5.78,5.76,5.78,1548350.0,5.77,5.78,5.76,5.78,1548350.0
2018-02-14 15:35:00,5.78,5.8,5.78,5.8,1557300.0,5.78,5.8,5.78,5.8,1557300.0
2018-02-14 15:40:00,5.8,5.8,5.78,5.78,1753850.0,5.8,5.8,5.78,5.78,1753850.0
2018-02-14 15:45:00,5.78,5.81,5.78,5.81,2300500.0,5.78,5.81,5.78,5.81,2300500.0
2018-02-14 15:50:00,5.81,5.81,5.79,5.79,2124750.0,5.81,5.81,5.79,5.79,2124750.0
2018-02-14 15:55:00,5.79,5.8,5.79,5.8,4820850.0,5.79,5.8,5.79,5.8,4820850.0
2018-02-15 09:30:00,5.84,5.84,5.73,5.75,2694850.0,5.84,5.84,5.73,5.75,2694850.0
2018-02-15 09:35:00,5.75,5.81,5.74,5.8,1603050.0,5.75,5.81,5.74,5.8,1603050.0
2018-02-15 09:40:00,5.8,5.8,5.77,5.78,925800.0,5.8,5.8,5.77,5.78,925800.0
2018-02-15 09:45:00,5.77,5.81,5.77,5.8,1505800.0,5.77,5.81,5.77,5.8,1505800.0
2018-02-15 09:50:00,5.81,5.85,5.8,5.85,1639300.0,5.81,5.85,5.8,5.85,1639300.0
2018-02-15 09:55:00,5.84,5.85,5.82,5.82,885200.0,5.84,5.85,5.82,5.82,885200.0
2018-02-15 10:00:00,5.82,5.82,5.8,5.82,600900.0,5.82,5.82,5.8,5.82,600900.0
2018-02-15 10:05:00,5.82,5.82,5.78,5.78,801400.0,5.82,5.82,5.78,5.78,801400.0
2018-02-15 10:10:00,5.78,5.78,5.76,5.78,505250.0,5.78,5.78,5.76,5.78,505250.0
2018-02-15 10:15:00,5.78,5.79,5.77,5.78,723900.0,5.78,5.79,5.77,5.78,723900.0
2018-02-15 10:20:00,5.78,5.79,5.78,5.78,533300.0,5.78,5.79,5.78,5.78,533300.0
2018-02-15 10:25:00,5.78,5.78,5.76,5.77,432950.0,5.78,5.78,5.76,5.77,432950.0
2018-02-15 10:30:00,5.76,5.77,5.75,5.75,875100.0,5.76,5.77,5.75,5.75,875100.0
2018-02-15 10:35:00,5.75,5.76,5.75,5.75,378000.0,5.75,5.76,5.75,5.75,378000.0
2018-02-15 10:40:00,5.74,5.76,5.74,5.75,691300.0,5.74,5.76,5.74,5.75,691300.0
2018-02-15 10:45:00,5.76,5.78,5.76,5.76,517700.0,5.76,5.78,5.76,5.76,517700.0
2018-02-15 10:50:00,5.77,5.8,5.77,5.79,1055700.0,5.77,5.8,5.77,5.79,1055700.0
2018-02-15 10:55:00,5.79,5.79,5.78,5.78,633750.0,5.79,5.79,5.78,5.78,633750.0
2018-02-15 11:00:00,5.78,5.79,5.77,5.77,498250.0,5.78,5.79,5.77,5.77,498250.0
2018-02-15 11:05:00,5.78,5.79,5.77,5.79,300000.0,5.78,5.79,5.77,5.79,300000.0
2018-02-15 11:10:00,5.79,5.8,5.79,5.8,204450.0,5.79,5.8,5.79,5.8,204450.0
2018-02-15 11:15:00,5.79,5.8,5.79,5.8,340450.0,5.79,5.8,5.79,5.8,340450.0
2018-02-15 11:20:00,5.8,5.82,5.8,5.8,715050.0,5.8,5.82,5.8,5.8,715050.0
2018-02-15 11:25:00,5.8,5.81,5.79,5.81,236800.0,5.8,5.81,5.79,5.81,236800.0
2018-02-15 11:30:00,5.8,5.81,5.78,5.78,643550.0,5.8,5.81,5.78,5.78,643550.0
2018-02-15 11:35:00,5.78,5.79,5.78,5.78,120000.0,5.78,5.79,5.78,5.78,120000.0
2018-02-15 11:40:00,5.78,5.78,5.77,5.77,331850.0,5.78,5.78,5.77,5.77,331850.0
2018-02-15 11:45:00,5.77,5.78,5.76,5.78,452300.0,5.77,5.78,5.76,5.78,452300.0
2018-02-15 11:50:00,5.78,5.79,5.77,5.79,531000.0,5.78,5.79,5.77,5.79,531000.0
2018-02-15 11:55:00,5.79,5.79,5.77,5.79,225000.0,5.79,5.79,5.77,5.79,225000.0
2018-02-15 12:00:00,5.79,5.79,5.78,5.78,213100.0,5.79,5.79,5.78,5.78,213100.0
2018-02-15 12:05:00,5.78,5.78,5.77,5.78,255100.0,5.78,5.78,5.77,5.78,255100.0
2018-02-15 12:10:00,5.78,5.78,5.77,5.78,259000.0,5.78,5.78,5.77,5.78,259000.0
2018-02-15 12:15:00,5.78,5.78,5.77,5.78,314750.0,5.78,5.78,5.77,5.78,314750.0
2018-02-15 12:20:00,5.78,5.78,5.77,5.78,136800.0,5.78,5.78,5.77,5.78,136800.0
2018-02-15 12:25:00,5.77,5.78,5.77,5.78,150000.0,5.77,5.78,5.77,5.78,150000.0
2018-02-15 12:30:00,5.78,5.79,5.78,5.79,100000.0,5.78,5.79,5.78,5.79,100000.0
2018-02-15 12:35:00,5.79,5.79,5.78,5.78,243400.0,5.79,5.79,5.78,5.78,243400.0
2018-02-15 12:40:00,5.79,5.79,5.77,5.77,295100.0,5.79,5.79,5.77,5.77,295100.0
2018-02-15 12:45:00,5.78,5.79,5.77,5.78,230900.0,5.78,5.79,5.77,5.78,230900.0
2018-02-15 12:50:00,5.77,5.78,5.77,5.77,219000.0,5.77,5.78,5.77,5.77,219000.0
2018-02-15 12:55:00,5.77,5.78,5.76,5.76,217500.0,5.77,5.78,5.76,5.76,217500.0
2018-02-15 13:00:00,5.76,5.77,5.76,5.76,370500.0,5.76,5.77,5.76,5.76,370500.0
2018-02-15 13:05:00,5.76,5.77,5.75,5.76,608950.0,5.76,5.77,5.75,5.76,608950.0
2018-02-15 13:10:00,5.76,5.77,5.76,5.77,517750.0,5.76,5.77,5.76,5.77,517750.0
2018-02-15 13:15:00,5.77,5.77,5.76,5.77,169850.0,5.77,5.77,5.76,5.77,169850.0
2018-02-15 13:20:00,5.77,5.77,5.75,5.75,226200.0,5.77,5.77,5.75,5.75,226200.0
2018-02-15 13:25:00,5.75,5.75,5.74,5.74,554550.0,5.75,5.75,5.74,5.74,554550.0
2018-02-15 13:30:00,5.74,5.75,5.73,5.74,339450.0,5.74,5.75,5.73,5.74,339450.0
2018-02-15 13:35:00,5.74,5.75,5.74,5.75,176750.0,5.74,5.75,5.74,5.75,176750.0
2018-02-15 13:40:00,5.75,5.75,5.74,5.75,206050.0,5.75,5.75,5.74,5.75,206050.0
2018-02-15 13:45:00,5.75,5.76,5.75,5.76,314850.0,5.75,5.76,5.75,5.76,314850.0
2018-02-15 13:50:00,5.76,5.77,5.76,5.77,417850.0,5.76,5.77,5.76,5.77,417850.0
2018-02-15 13:55:00,5.77,5.77,5.76,5.76,820300.0,5.77,5.77,5.76,5.76,820300.0
2018-02-15 14:00:00,5.76,5.77,5.75,5.75,266000.0,5.76,5.77,5.75,5.75,266000.0
2018-02-15 14:05:00,5.76,5.77,5.76,5.77,180950.0,5.76,5.77,5.76,5.77,180950.0
2018-02-15 14:10:00,5.77,5.77,5.75,5.75,253200.0,5.77,5.77,5.75,5.75,253200.0
2018-02-15 14:15:00,5.76,5.77,5.75,5.76,202400.0,5.76,5.77,5.75,5.76,202400.0
2018-02-15 14:20:00,5.76,5.77,5.76,5.77,205000.0,5.76,5.77,5.76,5.77,205000.0
2018-02-15 14:25:00,5.77,5.77,5.76,5.77,188900.0,5.77,5.77,5.76,5.77,188900.0
2018-02-15 14:30:00,5.77,5.77,5.76,5.77,235000.0,5.77,5.77,5.76,5.77,235000.0
2018-02-15 14:35:00,5.76,5.77,5.76,5.76,415000.0,5.76,5.77,5.76,5.76,415000.0
2018-02-15 14:40:00,5.76,5.77,5.75,5.76,437800.0,5.76,5.77,5.75,5.76,437800.0
2018-02-15 14:45:00,5.76,5.77,5.76,5.77,179750.0,5.76,5.77,5.76,5.77,179750.0
2018-02-15 14:50:00,5.77,5.77,5.75,5.76,341550.0,5.77,5.77,5.75,5.76,341550.0
2018-02-15 14:55:00,5.77,5.77,5.76,5.76,224200.0,5.77,5.77,5.76,5.76,224200.0
2018-02-15 15:00:00,5.76,5.78,5.76,5.77,269050.0,5.76,5.78,5.76,5.77,269050.0
2018-02-15 15:05:00,5.77,5.78,5.77,5.77,294300.0,5.77,5.78,5.77,5.77,294300.0
2018-02-15 15:10:00,5.77,5.78,5.77,5.77,421100.0,5.77,5.78,5.77,5.77,421100.0
2018-02-15 15:15:00,5.78,5.78,5.77,5.77,504550.0,5.78,5.78,5.77,5.77,504550.0
2018-02-15 15:20:00,5.77,5.78,5.77,5.77,424900.0,5.77,5.78,5.77,5.77,424900.0
2018-02-15 15:25:00,5.77,5.77,5.75,5.75,750150.0,5.77,5.77,5.75,5.75,750150.0
2018-02-15 15:30:00,5.75,5.75,5.74,5.74,776500.0,5.75,5.75,5.74,5.74,776500.0
2018-02-15 15:35:00,5.74,5.75,5.74,5.74,942400.0,5.74,5.75,5.74,5.74,942400.0
2018-02-15 15:40:00,5.75,5.75,5.74,5.74,550000.0,5.75,5.75,5.74,5.74,550000.0
2018-02-15 15:45:00,5.74,5.75,5.74,5.74,947400.0,5.74,5.75,5.74,5.74,947400.0
2018-02-15 15:50:00,5.74,5.75,5.74,5.74,1258900.0,5.74,5.75,5.74,5.74,1258900.0
2018-02-15 15:55:00,5.74,5.74,5.72,5.73,3978450.0,5.74,5.74,5.72,5.73,3978450.0
2018-02-16 09:30:00,5.74,5.81,5.74,5.81,2557250.0,5.74,5.81,5.74,5.81,2557250.0
2018-02-16 09:35:00,5.81,5.82,5.77,5.81,1669350.0,5.81,5.82,5.77,5.81,1669350.0
2018-02-16 09:40:00,5.81,5.82,5.79,5.81,1312150.0,5.81,5.82,5.79,5.81,1312150.0
2018-02-16 09:45:00,5.81,5.83,5.8,5.82,1402150.0,5.81,5.83,5.8,5.82,1402150.0
2018-02-16 09:50:00,5.82,5.84,5.8,5.81,2601450.0,5.82,5.84,5.8,5.81,2601450.0
2018-02-16 09:55:00,5.81,5.84,5.8,5.8,1158100.0,5.81,5.84,5.8,5.8,1158100.0
2018-02-16 10:00:00,5.81,5.82,5.8,5.82,646450.0,5.81,5.82,5.8,5.82,646450.0
2018-02-16 10:05:00,5.82,5.85,5.81,5.85,2011350.0,5.82,5.85,5.81,5.85,2011350.0
2018-02-16 10:10:00,5.84,5.88,5.84,5.88,1710000.0,5.84,5.88,5.84,5.88,1710000.0
2018-02-16 10:15:00,5.87,5.89,5.86,5.88,1320000.0,5.87,5.89,5.86,5.88,1320000.0
2018-02-16 10:20:00,5.89,5.91,5.87,5.9,1495050.0,5.89,5.91,5.87,5.9,1495050.0
2018-02-16 10:25:00,5.9,5.92,5.9,5.91,1556900.0,5.9,5.92,5.9,5.91,1556900.0
2018-02-16 10:30:00,5.9,5.91,5.85,5.87,1902000.0,5.9,5.91,5.85,5.87,1902000.0
2018-02-16 10:35:00,5.87,5.87,5.86,5.87,960000.0,5.87,5.87,5.86,5.87,960000.0
2018-02-16 10:40:00,5.87,5.87,5.86,5.86,1321950.0,5.87,5.87,5.86,5.86,1321950.0
2018-02-16 10:45:00,5.87,5.92,5.86,5.91,1666300.0,5.87,5.92,5.86,5.91,1666300.0
2018-02-16 10:50:00,5.92,5.95,5.91,5.94,1306100.0,5.92,5.95,5.91,5.94,1306100.0
2018-02-16 10:55:00,5.94,5.94,5.92,5.93,790450.0,5.94,5.94,5.92,5.93,790450.0
2018-02-16 11:00:00,5.93,5.94,5.93,5.94,835800.0,5.93,5.94,5.93,5.94,835800.0
2018-02-16 11:05:00,5.94,5.95,5.94,5.95,1234250.0,5.94,5.95,5.94,5.95,1234250.0
2018-02-16 11:10:00,5.95,5.96,5.94,5.96,1509950.0,5.95,5.96,5.94,5.96,1509950.0
2018-02-16 11:15:00,5.96,5.96,5.95,5.95,1286150.0,5.96,5.96,5.95,5.95,1286150.0
2018-02-16 11:20:00,5.95,5.95,5.94,5.94,802850.0,5.95,5.95,5.94,5.94,802850.0
2018-02-16 11:25:00,5.94,5.95,5.92,5.93,1511900.0,5.94,5.95,5.92,5.93,1511900.0
2018-02-16 11:30:00,5.93,5.98,5.93,5.96,1348550.0,5.93,5.98,5.93,5.96,1348550.0
2018-02-16 11:35:00,5.96,5.99,5.96,5.99,1164850.0,5.96,5.99,5.96,5.99,1164850.0
2018-02-16 11:40:00,5.99,6.03,5.98,6.02,2985900.0,5.99,6.03,5.98,6.02,2985900.0
2018-02-16 11:45:00,6.03,6.08,6.02,6.03,3009000.0,6.03,6.08,6.02,6.03,3009000.0
2018-02-16 11:50:00,6.03,6.05,6.01,6.05,1543850.0,6.03,6.05,6.01,6.05,1543850.0
2018-02-16 11:55:00,6.05,6.05,6.03,6.04,2094050.0,6.05,6.05,6.03,6.04,2094050.0
2018-02-16 12:00:00,6.04,6.04,6.01,6.02,1053950.0,6.04,6.04,6.01,6.02,1053950.0
2018-02-16 12:05:00,6.03,6.05,6.03,6.05,1500950.0,6.03,6.05,6.03,6.05,1500950.0
2018-02-16 12:10:00,6.04,6.05,6.04,6.05,733650.0,6.04,6.05,6.04,6.05,733650.0
2018-02-16 12:15:00,6.04,6.05,6.04,6.05,741850.0,6.04,6.05,6.04,6.05,741850.0
2018-02-16 12:20:00,6.05,6.06,6.05,6.06,1167700.0,6.05,6.06,6.05,6.06,1167700.0
2018-02-16 12:25:00,6.06,6.11,6.06,6.07,3118350.0,6.06,6.11,6.06,6.07,3118350.0
2018-02-16 12:30:00,6.07,6.08,6.06,6.07,1048050.0,6.07,6.08,6.06,6.07,1048050.0
2018-02-16 12:35:00,6.07,6.07,6.07,6.07,553000.0,6.07,6.07,6.07,6.07,553000.0
2018-02-16 12:40:00,6.07,6.09,6.07,6.07,758350.0,6.07,6.09,6.07,6.07,758350.0
2018-02-16 12:45:00,6.07,6.07,6.06,6.06,931050.0,6.07,6.07,6.06,6.06,931050.0
2018-02-16 12:50:00,6.06,6.06,6.05,6.05,1028950.0,6.06,6.06,6.05,6.05,1028950.0
2018-02-16 12:55:00,6.05,6.06,6.05,6.05,662800.0,6.05,6.06,6.05,6.05,662800.0
2018-02-16 13:00:00,6.06,6.06,6.05,6.05,317650.0,6.06,6.06,6.05,6.05,317650.0
2018-02-16 13:05:00,6.06,6.06,6.04,6.04,343000.0,6.06,6.06,6.04,6.04,343000.0
2018-02-16 13:10:00,6.04,6.04,6.0,6.01,1897450.0,6.04,6.04,6.0,6.01,1897450.0
2018-02-16 13:15:00,6.0,6.01,5.98,6.0,1510900.0,6.0,6.01,5.98,6.0,1510900.0
2018-02-16 13:20:00,6.0,6.02,5.99,6.0,991650.0,6.0,6.02,5.99,6.0,991650.0
2018-02-16 13:25:00,6.0,6.0,5.98,5.99,929800.0,6.0,6.0,5.98,5.99,929800.0
2018-02-16 13:30:00,5.99,6.0,5.98,5.99,1047900.0,5.99,6.0,5.98,5.99,1047900.0
2018-02-16 13:35:00,5.99,6.02,5.99,6.02,1108500.0,5.99,6.02,5.99,6.02,1108500.0
2018-02-16 13:40:00,6.02,6.05,6.02,6.05,534750.0,6.02,6.05,6.02,6.05,534750.0
2018-02-16 13:45:00,6.04,6.05,6.04,6.05,1030050.0,6.04,6.05,6.04,6.05,1030050.0
2018-02-16 13:50:00,6.05,6.06,6.04,6.05,1003750.0,6.05,6.06,6.04,6.05,1003750.0
2018-02-16 13:55:00,6.04,6.04,6.03,6.03,732600.0,6.04,6.04,6.03,6.03,732600.0
2018-02-16 14:00:00,6.03,6.03,6.02,6.02,771600.0,6.03,6.03,6.02,6.02,771600.0
2018-02-16 14:05:00,6.02,6.02,6.0,6.0,653900.0,6.02,6.02,6.0,6.0,653900.0
2018-02-16 14:10:00,6.0,6.01,6.0,6.01,571850.0,6.0,6.01,6.0,6.01,571850.0
2018-02-16 14:15:00,6.01,6.02,6.0,6.02,1221350.0,6.01,6.02,6.0,6.02,1221350.0
2018-02-16 14:20:00,6.01,6.02,6.0,6.01,768800.0,6.01,6.02,6.0,6.01,768800.0
2018-02-16 14:25:00,6.01,6.02,6.01,6.02,399050.0,6.01,6.02,6.01,6.02,399050.0
2018-02-16 14:30:00,6.02,6.03,6.01,6.02,580250.0,6.02,6.03,6.01,6.02,580250.0
2018-02-16 14:35:00,6.03,6.03,6.02,6.02,379700.0,6.03,6.03,6.02,6.02,379700.0
2018-02-16 14:40:00,6.03,6.03,6.02,6.02,506150.0,6.03,6.03,6.02,6.02,506150.0
2018-02-16 14:45:00,6.02,6.03,6.01,6.03,397450.0,6.02,6.03,6.01,6.03,397450.0
2018-02-16 14:50:00,6.02,6.03,6.02,6.02,516850.0,6.02,6.03,6.02,6.02,516850.0
2018-02-16 14:55:00,6.02,6.03,6.02,6.03,311500.0,6.02,6.03,6.02,6.03,311500.0
2018-02-16 15:00:00,6.03,6.03,6.02,6.03,912200.0,6.03,6.03,6.02,6.03,912200.0
2018-02-16 15:05:00,6.03,6.03,6.03,6.03,350750.0,6.03,6.03,6.03,6.03,350750.0
2018-02-16 15:10:00,6.03,6.04,6.02,6.03,1305450.0,6.03,6.04,6.02,6.03,1305450.0
2018-02-16 15:15:00,6.03,6.03,6.03,6.03,1669700.0,6.03,6.03,6.03,6.03,1669700.0
2018-02-16 15:20:00,6.03,6.07,6.03,6.06,1786300.0,6.03,6.07,6.03,6.06,1786300.0
2018-02-16 15:25:00,6.06,6.1,6.06,6.09,2149100.0,6.06,6.1,6.06,6.09,2149100.0
2018-02-16 15:30:00,6.09,6.1,6.09,6.1,2659050.0,6.09,6.1,6.09,6.1,2659050.0
2018-02-16 15:35:00,6.1,6.11,6.09,6.11,1252250.0,6.1,6.11,6.09,6.11,1252250.0
2018-02-16 15:40:00,6.11,6.11,6.1,6.1,1828100.0,6.11,6.11,6.1,6.1,1828100.0
2018-02-16 15:45:00,6.1,6.11,6.1,6.11,2395550.0,6.1,6.11,6.1,6.11,2395550.0
2018-02-16 15:50:00,6.11,6.11,6.1,6.11,2062600.0,6.11,6.11,6.1,6.11,2062600.0
2018-02-16 15:55:00,6.11,6.12,6.1,6.11,7497800.0,6.11,6.12,6.1,6.11,7497800.0
2018-02-20 09:30:00,6.09,6.1,6.0,6.03,3365350.0,6.09,6.1,6.0,6.03,3365350.0
2018-02-20 09:35:00,6.04,6.07,6.03,6.06,935000.0,6.04,6.07,6.03,6.06,935000.0
2018-02-20 09:40:00,6.06,6.1,6.04,6.07,808150.0,6.06,6.1,6.04,6.07,808150.0
2018-02-20 09:45:00,6.08,6.09,6.05,6.08,425500.0,6.08,6.09,6.05,6.08,425500.0
2018-02-20 09:50:00,6.09,6.09,6.05,6.06,663950.0,6.09,6.09,6.05,6.06,663950.0
2018-02-20 09:55:00,6.06,6.06,6.03,6.04,1038050.0,6.06,6.06,6.03,6.04,1038050.0
2018-02-20 10:00:00,6.03,6.04,6.01,6.02,1286750.0,6.03,6.04,6.01,6.02,1286750.0
2018-02-20 10:05:00,6.02,6.04,6.01,6.03,1191550.0,6.02,6.04,6.01,6.03,1191550.0
2018-02-20 10:10:00,6.03,6.06,6.03,6.06,1119600.0,6.03,6.06,6.03,6.06,1119600.0
2018-02-20 10:15:00,6.06,6.08,6.05,6.07,511950.0,6.06,6.08,6.05,6.07,511950.0
2018-02-20 10:20:00,6.06,6.09,6.06,6.09,487800.0,6.06,6.09,6.06,6.09,487800.0
2018-02-20 10:25:00,6.1,6.13,6.09,6.12,1146000.0,6.1,6.13,6.09,6.12,1146000.0
2018-02-20 10:30:00,6.11,6.15,6.11,6.14,1129000.0,6.11,6.15,6.11,6.14,1129000.0
2018-02-20 10:35:00,6.14,6.15,6.12,6.14,1213000.0,6.14,6.15,6.12,6.14,1213000.0
2018-02-20 10:40:00,6.14,6.18,6.14,6.18,1345850.0,6.14,6.18,6.14,6.18,1345850.0
2018-02-20 10:45:00,6.18,6.18,6.15,6.16,1386400.0,6.18,6.18,6.15,6.16,1386400.0
2018-02-20 10:50:00,6.15,6.16,6.14,6.15,1181350.0,6.15,6.16,6.14,6.15,1181350.0
2018-02-20 10:55:00,6.14,6.16,6.14,6.16,542350.0,6.14,6.16,6.14,6.16,542350.0
2018-02-20 11:00:00,6.16,6.19,6.16,6.19,1173700.0,6.16,6.19,6.16,6.19,1173700.0
2018-02-20 11:05:00,6.19,6.19,6.17,6.18,739200.0,6.19,6.19,6.17,6.18,739200.0
2018-02-20 11:10:00,6.18,6.21,6.18,6.21,1882050.0,6.18,6.21,6.18,6.21,1882050.0
2018-02-20 11:15:00,6.21,6.25,6.21,6.24,1719600.0,6.21,6.25,6.21,6.24,1719600.0
2018-02-20 11:20:00,6.25,6.29,6.25,6.28,1873150.0,6.25,6.29,6.25,6.28,1873150.0
2018-02-20 11:25:00,6.28,6.3,6.27,6.3,2013350.0,6.28,6.3,6.27,6.3,2013350.0
2018-02-20 11:30:00,6.3,6.33,6.3,6.32,2370550.0,6.3,6.33,6.3,6.32,2370550.0
2018-02-20 11:35:00,6.33,6.35,6.31,6.34,1986050.0,6.33,6.35,6.31,6.34,1986050.0
2018-02-20 11:40:00,6.34,6.37,6.33,6.36,2319500.0,6.34,6.37,6.33,6.36,2319500.0
2018-02-20 11:45:00,6.37,6.39,6.36,6.38,2168950.0,6.37,6.39,6.36,6.38,2168950.0
2018-02-20 11:50:00,6.38,6.42,6.38,6.4,3949800.0,6.38,6.42,6.38,6.4,3949800.0
2018-02-20 11:55:00,6.4,6.4,6.37,6.38,1542000.0,6.4,6.4,6.37,6.38,1542000.0
2018-02-20 12:00:00,6.38,6.43,6.37,6.42,3152600.0,6.38,6.43,6.37,6.42,3152600.0
2018-02-20 12:05:00,6.41,6.42,6.39,6.4,2185750.0,6.41,6.42,6.39,6.4,2185750.0
2018-02-20 12:10:00,6.4,6.41,6.38,6.38,1216000.0,6.4,6.41,6.38,6.38,1216000.0
2018-02-20 12:15:00,6.38,6.39,6.36,6.36,1482800.0,6.38,6.39,6.36,6.36,1482800.0
2018-02-20 12:20:00,6.36,6.38,6.35,6.36,719300.0,6.36,6.38,6.35,6.36,719300.0
2018-02-20 12:25:00,6.36,6.37,6.36,6.37,798900.0,6.36,6.37,6.36,6.37,798900.0
2018-02-20 12:30:00,6.37,6.4,6.37,6.39,1066500.0,6.37,6.4,6.37,6.39,1066500.0
2018-02-20 12:35:00,6.39,6.43,6.39,6.41,1361950.0,6.39,6.43,6.39,6.41,1361950.0
2018-02-20 12:40:00,6.42,6.43,6.4,6.4,1152650.0,6.42,6.43,6.4,6.4,1152650.0
2018-02-20 12:45:00,6.41,6.42,6.41,6.42,282750.0,6.41,6.42,6.41,6.42,282750.0
2018-02-20 12:50:00,6.42,6.45,6.42,6.44,1280550.0,6.42,6.45,6.42,6.44,1280550.0
2018-02-20 12:55:00,6.44,6.44,6.42,6.43,515100.0,6.44,6.44,6.42,6.43,515100.0
2018-02-20 13:00:00,6.42,6.43,6.4,6.41,771400.0,6.42,6.43,6.4,6.41,771400.0
2018-02-20 13:05:00,6.41,6.41,6.39,6.41,554900.0,6.41,6.41,6.39,6.41,554900.0
2018-02-20 13:10:00,6.4,6.41,6.4,6.41,491450.0,6.4,6.41,6.4,6.41,491450.0
2018-02-20 13:15:00,6.4,6.41,6.4,6.41,458250.0,6.4,6.41,6.4,6.41,458250.0
2018-02-20 13:20:00,6.41,6.41,6.39,6.41,683000.0,6.41,6.41,6.39,6.41,683000.0
2018-02-20 13:25:00,6.41,6.42,6.41,6.42,553850.0,6.41,6.42,6.41,6.42,553850.0
2018-02-20 13:30:00,6.41,6.41,6.41,6.41,718150.0,6.41,6.41,6.41,6.41,718150.0
2018-02-20 13:35:00,6.41,6.41,6.38,6.38,976200.0,6.41,6.41,6.38,6.38,976200.0
2018-02-20 13:40:00,6.38,6.39,6.37,6.37,1048750.0,6.38,6.39,6.37,6.37,1048750.0
2018-02-20 13:45:00,6.37,6.39,6.37,6.39,490050.0,6.37,6.39,6.37,6.39,490050.0
2018-02-20 13:50:00,6.39,6.44,6.39,6.42,976850.0,6.39,6.44,6.39,6.42,976850.0
2018-02-20 13:55:00,6.41,6.42,6.38,6.41,738900.0,6.41,6.42,6.38,6.41,738900.0
2018-02-20 14:00:00,6.41,6.42,6.41,6.41,548500.0,6.41,6.42,6.41,6.41,548500.0
2018-02-20 14:05:00,6.42,6.42,6.37,6.37,916800.0,6.42,6.42,6.37,6.37,916800.0
2018-02-20 14:10:00,6.37,6.38,6.34,6.36,1799600.0,6.37,6.38,6.34,6.36,1799600.0
2018-02-20 14:15:00,6.36,6.38,6.36,6.36,495150.0,6.36,6.38,6.36,6.36,495150.0
2018-02-20 14:20:00,6.35,6.38,6.35,6.36,768750.0,6.35,6.38,6.35,6.36,768750.0
2018-02-20 14:25:00,6.37,6.37,6.35,6.36,296750.0,6.37,6.37,6.35,6.36,296750.0
2018-02-20 14:30:00,6.35,6.35,6.34,6.35,1294400.0,6.35,6.35,6.34,6.35,1294400.0
2018-02-20 14:35:00,6.36,6.37,6.36,6.36,547400.0,6.36,6.37,6.36,6.36,547400.0
2018-02-20 14:40:00,6.36,6.37,6.34,6.36,603750.0,6.36,6.37,6.34,6.36,603750.0
2018-02-20 14:45:00,6.35,6.37,6.35,6.36,544900.0,6.35,6.37,6.35,6.36,544900.0
2018-02-20 14:50:00,6.36,6.36,6.35,6.35,613350.0,6.36,6.36,6.35,6.35,613350.0
2018-02-20 14:55:00,6.36,6.36,6.34,6.35,1044500.0,6.36,6.36,6.34,6.35,1044500.0
2018-02-20 15:00:00,6.35,6.37,6.34,6.35,559050.0,6.35,6.37,6.34,6.35,559050.0
2018-02-20 15:05:00,6.34,6.35,6.32,6.34,2260350.0,6.34,6.35,6.32,6.34,2260350.0
2018-02-20 15:10:00,6.33,6.35,6.32,6.34,1483350.0,6.33,6.35,6.32,6.34,1483350.0
2018-02-20 15:15:00,6.34,6.34,6.32,6.32,717900.0,6.34,6.34,6.32,6.32,717900.0
2018-02-20 15:20:00,6.33,6.33,6.31,6.32,1912700.0,6.33,6.33,6.31,6.32,1912700.0
2018-02-20 15:25:00,6.32,6.33,6.32,6.32,935000.0,6.32,6.33,6.32,6.32,935000.0
2018-02-20 15:30:00,6.33,6.35,6.33,6.34,1119050.0,6.33,6.35,6.33,6.34,1119050.0
2018-02-20 15:35:00,6.34,6.36,6.34,6.35,1508650.0,6.34,6.36,6.34,6.35,1508650.0
2018-02-20 15:40:00,6.35,6.36,6.34,6.35,2264250.0,6.35,6.36,6.34,6.35,2264250.0
2018-02-20 15:45:00,6.34,6.35,6.33,6.34,2916500.0,6.34,6.35,6.33,6.34,2916500.0
2018-02-20 15:50:00,6.34,6.35,6.34,6.35,1472550.0,6.34,6.35,6.34,6.35,1472550.0
2018-02-20 15:55:00,6.35,6.36,6.34,6.35,4218150.0,6.35,6.36,6.34,6.35,4218150.0
2018-02-21 09:30:00,6.36,6.36,6.32,6.32,1130050.0,6.36,6.36,6.32,6.32,1130050.0
2018-02-21 09:35:00,6.32,6.39,6.32,6.39,2218350.0,6.32,6.39,6.32,6.39,2218350.0
2018-02-21 09:40:00,6.39,6.44,6.37,6.43,1722500.0,6.39,6.44,6.37,6.43,1722500.0
2018-02-21 09:45:00,6.44,6.49,6.42,6.44,3816000.0,6.44,6.49,6.42,6.44,3816000.0
2018-02-21 09:50:00,6.45,6.46,6.41,6.42,1892650.0,6.45,6.46,6.41,6.42,1892650.0
2018-02-21 09:55:00,6.42,6.47,6.41,6.45,1550050.0,6.42,6.47,6.41,6.45,1550050.0
2018-02-21 10:00:00,6.45,6.45,6.41,6.41,1396450.0,6.45,6.45,6.41,6.41,1396450.0
2018-02-21 10:05:00,6.41,6.43,6.41,6.41,930750.0,6.41,6.43,6.41,6.41,930750.0
2018-02-21 10:10:00,6.41,6.45,6.41,6.45,650700.0,6.41,6.45,6.41,6.45,650700.0
2018-02-21 10:15:00,6.45,6.45,6.44,6.45,514850.0,6.45,6.45,6.44,6.45,514850.0
2018-02-21 10:20:00,6.45,6.45,6.43,6.43,643200.0,6.45,6.45,6.43,6.43,643200.0
2018-02-21 10:25:00,6.43,6.43,6.41,6.43,1116650.0,6.43,6.43,6.41,6.43,1116650.0
2018-02-21 10:30:00,6.43,6.43,6.42,6.43,330000.0,6.43,6.43,6.42,6.43,330000.0
2018-02-21 10:35:00,6.43,6.45,6.43,6.44,632050.0,6.43,6.45,6.43,6.44,632050.0
2018-02-21 10:40:00,6.45,6.46,6.43,6.46,696600.0,6.45,6.46,6.43,6.46,696600.0
2018-02-21 10:45:00,6.46,6.46,6.45,6.45,582250.0,6.46,6.46,6.45,6.45,582250.0
2018-02-21 10:50:00,6.45,6.46,6.45,6.45,737100.0,6.45,6.46,6.45,6.45,737100.0
2018-02-21 10:55:00,6.45,6.46,6.45,6.46,275400.0,6.45,6.46,6.45,6.46,275400.0
2018-02-21 11:00:00,6.46,6.46,6.43,6.44,1151950.0,6.46,6.46,6.43,6.44,1151950.0
2018-02-21 11:05:00,6.44,6.45,6.43,6.44,1165050.0,6.44,6.45,6.43,6.44,1165050.0
2018-02-21 11:10:00,6.44,6.44,6.43,6.43,639300.0,6.44,6.44,6.43,6.43,639300.0
2018-02-21 11:15:00,6.43,6.43,6.42,6.43,699750.0,6.43,6.43,6.42,6.43,699750.0
2018-02-21 11:20:00,6.43,6.44,6.43,6.44,539750.0,6.43,6.44,6.43,6.44,539750.0
2018-02-21 11:25:00,6.44,6.45,6.44,6.45,467500.0,6.44,6.45,6.44,6.45,467500.0
2018-02-21 11:30:00,6.45,6.45,6.44,6.44,255900.0,6.45,6.45,6.44,6.44,255900.0
2018-02-21 11:35:00,6.44,6.46,6.44,6.45,914700.0,6.44,6.46,6.44,6.45,914700.0
2018-02-21 11:40:00,6.45,6.47,6.45,6.47,543000.0,6.45,6.47,6.45,6.47,543000.0
2018-02-21 11:45:00,6.47,6.48,6.47,6.48,1091850.0,6.47,6.48,6.47,6.48,1091850.0
2018-02-21 11:50:00,6.48,6.48,6.48,6.48,409550.0,6.48,6.48,6.48,6.48,409550.0
2018-02-21 11:55:00,6.48,6.48,6.47,6.47,457400.0,6.48,6.48,6.47,6.47,457400.0
2018-02-21 12:00:00,6.47,6.47,6.45,6.45,376400.0,6.47,6.47,6.45,6.45,376400.0
2018-02-21 12:05:00,6.45,6.45,6.43,6.43,730100.0,6.45,6.45,6.43,6.43,730100.0
2018-02-21 12:10:00,6.43,6.44,6.42,6.43,1383000.0,6.43,6.44,6.42,6.43,1383000.0
2018-02-21 12:15:00,6.43,6.46,6.43,6.46,385600.0,6.43,6.46,6.43,6.46,385600.0
2018-02-21 12:20:00,6.45,6.45,6.42,6.43,412900.0,6.45,6.45,6.42,6.43,412900.0
2018-02-21 12:25:00,6.43,6.43,6.42,6.43,582000.0,6.43,6.43,6.42,6.43,582000.0
2018-02-21 12:30:00,6.44,6.46,6.44,6.46,511850.0,6.44,6.46,6.44,6.46,511850.0
2018-02-21 12:35:00,6.46,6.47,6.45,6.45,545750.0,6.46,6.47,6.45,6.45,545750.0
2018-02-21 12:40:00,6.45,6.46,6.45,6.46,653550.0,6.45,6.46,6.45,6.46,653550.0
2018-02-21 12:45:00,6.46,6.46,6.45,6.46,204250.0,6.46,6.46,6.45,6.46,204250.0
2018-02-21 12:50:00,6.46,6.46,6.44,6.44,618000.0,6.46,6.46,6.44,6.44,618000.0
2018-02-21 12:55:00,6.44,6.44,6.43,6.43,448850.0,6.44,6.44,6.43,6.43,448850.0
2018-02-21 13:00:00,6.43,6.43,6.42,6.43,546900.0,6.43,6.43,6.42,6.43,546900.0
2018-02-21 13:05:00,6.43,6.44,6.43,6.44,344500.0,6.43,6.44,6.43,6.44,344500.0
2018-02-21 13:10:00,6.44,6.44,6.43,6.44,283000.0,6.44,6.44,6.43,6.44,283000.0
2018-02-21 13:15:00,6.44,6.44,6.43,6.44,49000.0,6.44,6.44,6.43,6.44,49000.0
2018-02-21 13:20:00,6.43,6.43,6.43,6.43,62500.0,6.43,6.43,6.43,6.43,62500.0
2018-02-21 13:25:00,6.43,6.44,6.42,6.43,401250.0,6.43,6.44,6.42,6.43,401250.0
2018-02-21 13:30:00,6.43,6.44,6.42,6.43,266900.0,6.43,6.44,6.42,6.43,266900.0
2018-02-21 13:35:00,6.43,6.43,6.43,6.43,387900.0,6.43,6.43,6.43,6.43,387900.0
2018-02-21 13:40:00,6.43,6.43,6.43,6.43,360650.0,6.43,6.43,6.43,6.43,360650.0
2018-02-21 13:45:00,6.43,6.43,6.42,6.42,1382650.0,6.43,6.43,6.42,6.42,1382650.0
2018-02-21 13:50:00,6.42,6.42,6.42,6.42,579400.0,6.42,6.42,6.42,6.42,579400.0
2018-02-21 13:55:00,6.42,6.43,6.41,6.41,1156700.0,6.42,6.43,6.41,6.41,1156700.0
2018-02-21 14:00:00,6.41,6.44,6.41,6.43,602850.0,6.41,6.44,6.41,6.43,602850.0
2018-02-21 14:05:00,6.44,6.45,6.43,6.44,765400.0,6.44,6.45,6.43,6.44,765400.0
2018-02-21 14:10:00,6.44,6.46,6.43,6.43,576950.0,6.44,6.46,6.43,6.43,576950.0
2018-02-21 14:15:00,6.43,6.45,6.43,6.44,532350.0,6.43,6.45,6.43,6.44,532350.0
2018-02-21 14:20:00,6.44,6.45,6.43,6.45,1022400.0,6.44,6.45,6.43,6.45,1022400.0
2018-02-21 14:25:00,6.45,6.45,6.43,6.43,230700.0,6.45,6.45,6.43,6.43,230700.0
2018-02-21 14:30:00,6.43,6.43,6.42,6.43,888350.0,6.43,6.43,6.42,6.43,888350.0
2018-02-21 14:35:00,6.43,6.44,6.42,6.44,973250.0,6.43,6.44,6.42,6.44,973250.0
2018-02-21 14:40:00,6.44,6.44,6.43,6.44,319650.0,6.44,6.44,6.43,6.44,319650.0
2018-02-21 14:45:00,6.44,6.44,6.42,6.43,375700.0,6.44,6.44,6.42,6.43,375700.0
2018-02-21 14:50:00,6.43,6.43,6.41,6.41,1504650.0,6.43,6.43,6.41,6.41,1504650.0
2018-02-21 14:55:00,6.41,6.43,6.41,6.43,627200.0,6.41,6.43,6.41,6.43,627200.0
2018-02-21 15:00:00,6.43,6.43,6.42,6.43,1042100.0,6.43,6.43,6.42,6.43,1042100.0
2018-02-21 15:05:00,6.43,6.43,6.42,6.42,826700.0,6.43,6.43,6.42,6.42,826700.0
2018-02-21 15:10:00,6.42,6.42,6.41,6.42,899800.0,6.42,6.42,6.41,6.42,899800.0
2018-02-21 15:15:00,6.42,6.44,6.42,6.43,528900.0,6.42,6.44,6.42,6.43,528900.0
2018-02-21 15:20:00,6.44,6.44,6.42,6.44,1634100.0,6.44,6.44,6.42,6.44,1634100.0
2018-02-21 15:25:00,6.43,6.45,6.43,6.44,607150.0,6.43,6.45,6.43,6.44,607150.0
2018-02-21 15:30:00,6.44,6.44,6.42,6.42,1024900.0,6.44,6.44,6.42,6.42,1024900.0
2018-02-21 15:35:00,6.42,6.42,6.4,6.4,1344750.0,6.42,6.42,6.4,6.4,1344750.0
2018-02-21 15:40:00,6.4,6.43,6.4,6.41,2060650.0,6.4,6.43,6.4,6.41,2060650.0
2018-02-21 15:45:00,6.42,6.43,6.41,6.43,1757800.0,6.42,6.43,6.41,6.43,1757800.0
2018-02-21 15:50:00,6.43,6.44,6.42,6.43,1588800.0,6.43,6.44,6.42,6.43,1588800.0
2018-02-21 15:55:00,6.43,6.44,6.42,6.42,3059900.0,6.43,6.44,6.42,6.42,3059900.0
2018-02-22 09:30:00,6.4,6.48,6.4,6.48,1099900.0,6.4,6.48,6.4,6.48,1099900.0
2018-02-22 09:35:00,6.47,6.49,6.45,6.46,1240050.0,6.47,6.49,6.45,6.46,1240050.0
2018-02-22 09:40:00,6.46,6.47,6.41,6.41,631150.0,6.46,6.47,6.41,6.41,631150.0
2018-02-22 09:45:00,6.4,6.43,6.39,6.42,724300.0,6.4,6.43,6.39,6.42,724300.0
2018-02-22 09:50:00,6.43,6.43,6.35,6.37,1188250.0,6.43,6.43,6.35,6.37,1188250.0
2018-02-22 09:55:00,6.37,6.4,6.36,6.38,605050.0,6.37,6.4,6.36,6.38,605050.0
2018-02-22 10:00:00,6.38,6.38,6.34,6.36,687450.0,6.38,6.38,6.34,6.36,687450.0
2018-02-22 10:05:00,6.36,6.39,6.35,6.37,338400.0,6.36,6.39,6.35,6.37,338400.0
2018-02-22 10:10:00,6.37,6.38,6.35,6.36,457450.0,6.37,6.38,6.35,6.36,457450.0
2018-02-22 10:15:00,6.36,6.37,6.36,6.36,449450.0,6.36,6.37,6.36,6.36,449450.0
2018-02-22 10:20:00,6.36,6.37,6.36,6.36,443250.0,6.36,6.37,6.36,6.36,443250.0
2018-02-22 10:25:00,6.37,6.38,6.37,6.37,665350.0,6.37,6.38,6.37,6.37,665350.0
2018-02-22 10:30:00,6.38,6.38,6.36,6.36,829500.0,6.38,6.38,6.36,6.36,829500.0
2018-02-22 10:35:00,6.36,6.37,6.35,6.35,340000.0,6.36,6.37,6.35,6.35,340000.0
2018-02-22 10:40:00,6.35,6.35,6.3,6.31,1017650.0,6.35,6.35,6.3,6.31,1017650.0
2018-02-22 10:45:00,6.31,6.32,6.28,6.31,1220000.0,6.31,6.32,6.28,6.31,1220000.0
2018-02-22 10:50:00,6.31,6.31,6.3,6.3,846700.0,6.31,6.31,6.3,6.3,846700.0
2018-02-22 10:55:00,6.3,6.31,6.3,6.31,455200.0,6.3,6.31,6.3,6.31,455200.0
2018-02-22 11:00:00,6.32,6.34,6.31,6.33,529850.0,6.32,6.34,6.31,6.33,529850.0
2018-02-22 11:05:00,6.33,6.34,6.33,6.34,481450.0,6.33,6.34,6.33,6.34,481450.0
2018-02-22 11:10:00,6.34,6.37,6.34,6.36,599050.0,6.34,6.37,6.34,6.36,599050.0
2018-02-22 11:15:00,6.37,6.37,6.36,6.36,882100.0,6.37,6.37,6.36,6.36,882100.0
2018-02-22 11:20:00,6.37,6.37,6.36,6.36,203350.0,6.37,6.37,6.36,6.36,203350.0
2018-02-22 11:25:00,6.37,6.37,6.36,6.37,315050.0,6.37,6.37,6.36,6.37,315050.0
2018-02-22 11:30:00,6.37,6.37,6.37,6.37,102000.0,6.37,6.37,6.37,6.37,102000.0
2018-02-22 11:35:00,6.37,6.39,6.37,6.38,390650.0,6.37,6.39,6.37,6.38,390650.0
2018-02-22 11:40:00,6.38,6.39,6.38,6.39,553100.0,6.38,6.39,6.38,6.39,553100.0
2018-02-22 11:45:00,6.39,6.39,6.37,6.38,486250.0,6.39,6.39,6.37,6.38,486250.0
2018-02-22 11:50:00,6.37,6.37,6.35,6.36,587550.0,6.37,6.37,6.35,6.36,587550.0
2018-02-22 11:55:00,6.36,6.37,6.35,6.36,517550.0,6.36,6.37,6.35,6.36,517550.0
2018-02-22 12:00:00,6.36,6.37,6.35,6.35,794500.0,6.36,6.37,6.35,6.35,794500.0
2018-02-22 12:05:00,6.35,6.36,6.35,6.36,620450.0,6.35,6.36,6.35,6.36,620450.0
2018-02-22 12:10:00,6.36,6.36,6.36,6.36,509850.0,6.36,6.36,6.36,6.36,509850.0
2018-02-22 12:15:00,6.36,6.36,6.35,6.35,587950.0,6.36,6.36,6.35,6.35,587950.0
2018-02-22 12:20:00,6.35,6.35,6.34,6.34,150000.0,6.35,6.35,6.34,6.34,150000.0
2018-02-22 12:25:00,6.34,6.34,6.33,6.33,240000.0,6.34,6.34,6.33,6.33,240000.0
2018-02-22 12:30:00,6.34,6.34,6.32,6.32,227000.0,6.34,6.34,6.32,6.32,227000.0
2018-02-22 12:35:00,6.32,6.33,6.31,6.32,533750.0,6.32,6.33,6.31,6.32,533750.0
2018-02-22 12:40:00,6.31,6.32,6.3,6.3,232000.0,6.31,6.32,6.3,6.3,232000.0
2018-02-22 12:45:00,6.3,6.31,6.29,6.29,922250.0,6.3,6.31,6.29,6.29,922250.0
2018-02-22 12:50:00,6.29,6.3,6.27,6.28,1134300.0,6.29,6.3,6.27,6.28,1134300.0
2018-02-22 12:55:00,6.28,6.28,6.27,6.27,632650.0,6.28,6.28,6.27,6.27,632650.0
2018-02-22 13:00:00,6.27,6.28,6.27,6.27,722500.0,6.27,6.28,6.27,6.27,722500.0
2018-02-22 13:05:00,6.27,6.28,6.27,6.28,251650.0,6.27,6.28,6.27,6.28,251650.0
2018-02-22 13:10:00,6.28,6.28,6.25,6.26,554450.0,6.28,6.28,6.25,6.26,554450.0
2018-02-22 13:15:00,6.26,6.26,6.25,6.25,233900.0,6.26,6.26,6.25,6.25,233900.0
2018-02-22 13:20:00,6.25,6.25,6.23,6.24,376450.0,6.25,6.25,6.23,6.24,376450.0
2018-02-22 13:25:00,6.23,6.25,6.23,6.25,695250.0,6.23,6.25,6.23,6.25,695250.0
2018-02-22 13:30:00,6.25,6.26,6.24,6.24,395000.0,6.25,6.26,6.24,6.24,395000.0
2018-02-22 13:35:00,6.24,6.25,6.24,6.25,453550.0,6.24,6.25,6.24,6.25,453550.0
2018-02-22 13:40:00,6.24,6.25,6.23,6.23,267650.0,6.24,6.25,6.23,6.23,267650.0
2018-02-22 13:45:00,6.24,6.25,6.24,6.24,262550.0,6.24,6.25,6.24,6.24,262550.0
2018-02-22 13:50:00,6.25,6.25,6.24,6.25,285700.0,6.25,6.25,6.24,6.25,285700.0
2018-02-22 13:55:00,6.25,6.26,6.25,6.26,333150.0,6.25,6.26,6.25,6.26,333150.0
2018-02-22 14:00:00,6.26,6.28,6.26,6.27,479650.0,6.26,6.28,6.26,6.27,479650.0
2018-02-22 14:05:00,6.27,6.27,6.26,6.26,356000.0,6.27,6.27,6.26,6.26,356000.0
2018-02-22 14:10:00,6.26,6.29,6.26,6.28,643150.0,6.26,6.29,6.26,6.28,643150.0
2018-02-22 14:15:00,6.28,6.31,6.28,6.31,568550.0,6.28,6.31,6.28,6.31,568550.0
2018-02-22 14:20:00,6.31,6.33,6.31,6.32,679350.0,6.31,6.33,6.31,6.32,679350.0
2018-02-22 14:25:00,6.33,6.33,6.32,6.33,683100.0,6.33,6.33,6.32,6.33,683100.0
2018-02-22 14:30:00,6.33,6.33,6.3,6.31,720850.0,6.33,6.33,6.3,6.31,720850.0
2018-02-22 14:35:00,6.31,6.31,6.3,6.31,335000.0,6.31,6.31,6.3,6.31,335000.0
2018-02-22 14:40:00,6.31,6.31,6.3,6.3,80000.0,6.31,6.31,6.3,6.3,80000.0
2018-02-22 14:45:00,6.3,6.3,6.29,6.3,438650.0,6.3,6.3,6.29,6.3,438650.0
2018-02-22 14:50:00,6.3,6.3,6.29,6.29,170250.0,6.3,6.3,6.29,6.29,170250.0
2018-02-22 14:55:00,6.29,6.29,6.27,6.27,400400.0,6.29,6.29,6.27,6.27,400400.0
2018-02-22 15:00:00,6.27,6.28,6.26,6.27,249300.0,6.27,6.28,6.26,6.27,249300.0
2018-02-22 15:05:00,6.27,6.28,6.26,6.27,877450.0,6.27,6.28,6.26,6.27,877450.0
2018-02-22 15:10:00,6.27,6.28,6.27,6.28,271950.0,6.27,6.28,6.27,6.28,271950.0
2018-02-22 15:15:00,6.28,6.28,6.26,6.28,293850.0,6.28,6.28,6.26,6.28,293850.0
2018-02-22 15:20:00,6.28,6.29,6.28,6.29,357800.0,6.28,6.29,6.28,6.29,357800.0
2018-02-22 15:25:00,6.29,6.3,6.29,6.29,749400.0,6.29,6.3,6.29,6.29,749400.0
2018-02-22 15:30:00,6.29,6.3,6.28,6.3,908250.0,6.29,6.3,6.28,6.3,908250.0
2018-02-22 15:35:00,6.3,6.3,6.27,6.27,1063800.0,6.3,6.3,6.27,6.27,1063800.0
2018-02-22 15:40:00,6.28,6.29,6.27,6.27,711150.0,6.28,6.29,6.27,6.27,711150.0
2018-02-22 15:45:00,6.27,6.27,6.26,6.26,1486900.0,6.27,6.27,6.26,6.26,1486900.0
2018-02-22 15:50:00,6.26,6.28,6.26,6.26,1263850.0,6.26,6.28,6.26,6.26,1263850.0
2018-02-22 15:55:00,6.27,6.28,6.26,6.28,2383050.0,6.27,6.28,6.26,6.28,2383050.0
2018-02-23 09:30:00,6.33,6.35,6.33,6.33,651550.0,6.33,6.35,6.33,6.33,651550.0
2018-02-23 09:35:00,6.33,6.33,6.3,6.3,596750.0,6.33,6.33,6.3,6.3,596750.0
2018-02-23 09:40:00,6.3,6.31,6.29,6.29,153350.0,6.3,6.31,6.29,6.29,153350.0
2018-02-23 09:45:00,6.29,6.29,6.26,6.26,455550.0,6.29,6.29,6.26,6.26,455550.0
2018-02-23 09:50:00,6.26,6.27,6.22,6.23,1106200.0,6.26,6.27,6.22,6.23,1106200.0
2018-02-23 09:55:00,6.23,6.23,6.2,6.21,1089450.0,6.23,6.23,6.2,6.21,1089450.0
2018-02-23 10:00:00,6.21,6.23,6.18,6.22,1286650.0,6.21,6.23,6.18,6.22,1286650.0
2018-02-23 10:05:00,6.22,6.22,6.21,6.21,256250.0,6.22,6.22,6.21,6.21,256250.0
2018-02-23 10:10:00,6.22,6.24,6.21,6.24,596750.0,6.22,6.24,6.21,6.24,596750.0
2018-02-23 10:15:00,6.24,6.26,6.22,6.23,579850.0,6.24,6.26,6.22,6.23,579850.0
2018-02-23 10:20:00,6.24,6.26,6.24,6.25,547800.0,6.24,6.26,6.24,6.25,547800.0
2018-02-23 10:25:00,6.25,6.28,6.25,6.26,967600.0,6.25,6.28,6.25,6.26,967600.0
2018-02-23 10:30:00,6.26,6.27,6.25,6.26,773300.0,6.26,6.27,6.25,6.26,773300.0
2018-02-23 10:35:00,6.26,6.26,6.23,6.24,492050.0,6.26,6.26,6.23,6.24,492050.0
2018-02-23 10:40:00,6.25,6.31,6.25,6.3,901100.0,6.25,6.31,6.25,6.3,901100.0
2018-02-23 10:45:00,6.29,6.3,6.29,6.3,355200.0,6.29,6.3,6.29,6.3,355200.0
2018-02-23 10:50:00,6.3,6.31,6.29,6.31,758200.0,6.3,6.31,6.29,6.31,758200.0
2018-02-23 10:55:00,6.31,6.31,6.28,6.3,393700.0,6.31,6.31,6.28,6.3,393700.0
2018-02-23 11:00:00,6.3,6.31,6.3,6.3,659200.0,6.3,6.31,6.3,6.3,659200.0
2018-02-23 11:05:00,6.3,6.3,6.27,6.27,298050.0,6.3,6.3,6.27,6.27,298050.0
2018-02-23 11:10:00,6.27,6.27,6.26,6.26,240000.0,6.27,6.27,6.26,6.26,240000.0
2018-02-23 11:15:00,6.26,6.27,6.24,6.24,402950.0,6.26,6.27,6.24,6.24,402950.0
2018-02-23 11:20:00,6.25,6.26,6.25,6.26,301450.0,6.25,6.26,6.25,6.26,301450.0
2018-02-23 11:25:00,6.26,6.27,6.26,6.26,287500.0,6.26,6.27,6.26,6.26,287500.0
2018-02-23 11:30:00,6.27,6.28,6.27,6.27,249200.0,6.27,6.28,6.27,6.27,249200.0
2018-02-23 11:35:00,6.27,6.28,6.26,6.28,339150.0,6.27,6.28,6.26,6.28,339150.0
2018-02-23 11:40:00,6.27,6.28,6.27,6.28,145000.0,6.27,6.28,6.27,6.28,145000.0
2018-02-23 11:45:00,6.28,6.28,6.28,6.28,35000.0,6.28,6.28,6.28,6.28,35000.0
2018-02-23 11:50:00,6.29,6.29,6.29,6.29,274000.0,6.29,6.29,6.29,6.29,274000.0
2018-02-23 11:55:00,6.28,6.28,6.28,6.28,20000.0,6.28,6.28,6.28,6.28,20000.0
2018-02-23 12:00:00,6.28,6.28,6.27,6.28,313850.0,6.28,6.28,6.27,6.28,313850.0
2018-02-23 12:05:00,6.28,6.28,6.27,6.28,124150.0,6.28,6.28,6.27,6.28,124150.0
2018-02-23 12:10:00,6.28,6.29,6.28,6.29,60000.0,6.28,6.29,6.28,6.29,60000.0
2018-02-23 12:15:00,6.29,6.3,6.29,6.3,190350.0,6.29,6.3,6.29,6.3,190350.0
2018-02-23 12:20:00,6.3,6.3,6.3,6.3,185000.0,6.3,6.3,6.3,6.3,185000.0
2018-02-23 12:25:00,6.3,6.3,6.27,6.27,550900.0,6.3,6.3,6.27,6.27,550900.0
2018-02-23 12:30:00,6.28,6.29,6.25,6.29,1460300.0,6.28,6.29,6.25,6.29,1460300.0
2018-02-23 12:35:00,6.28,6.28,6.27,6.27,210000.0,6.28,6.28,6.27,6.27,210000.0
2018-02-23 12:40:00,6.27,6.28,6.27,6.27,390550.0,6.27,6.28,6.27,6.27,390550.0
2018-02-23 12:45:00,6.28,6.28,6.27,6.28,95000.0,6.28,6.28,6.27,6.28,95000.0
2018-02-23 12:50:00,6.28,6.28,6.27,6.28,344000.0,6.28,6.28,6.27,6.28,344000.0
2018-02-23 12:55:00,6.28,6.28,6.27,6.28,45000.0,6.28,6.28,6.27,6.28,45000.0
2018-02-23 13:00:00,6.27,6.28,6.26,6.27,791500.0,6.27,6.28,6.26,6.27,791500.0
2018-02-23 13:05:00,6.28,6.28,6.27,6.27,130000.0,6.28,6.28,6.27,6.27,130000.0
2018-02-23 13:10:00,6.27,6.27,6.27,6.27,55000.0,6.27,6.27,6.27,6.27,55000.0
2018-02-23 13:15:00,6.28,6.29,6.27,6.29,480000.0,6.28,6.29,6.27,6.29,480000.0
2018-02-23 13:20:00,6.29,6.29,6.29,6.29,305800.0,6.29,6.29,6.29,6.29,305800.0
2018-02-23 13:25:00,6.29,6.29,6.28,6.28,216000.0,6.29,6.29,6.28,6.28,216000.0
2018-02-23 13:30:00,6.29,6.29,6.28,6.28,275050.0,6.29,6.29,6.28,6.28,275050.0
2018-02-23 13:35:00,6.28,6.29,6.28,6.29,41950.0,6.28,6.29,6.28,6.29,41950.0
2018-02-23 13:40:00,6.29,6.29,6.29,6.29,260800.0,6.29,6.29,6.29,6.29,260800.0
2018-02-23 13:45:00,6.29,6.3,6.29,6.29,365000.0,6.29,6.3,6.29,6.29,365000.0
2018-02-23 13:50:00,6.3,6.3,6.29,6.29,288750.0,6.3,6.3,6.29,6.29,288750.0
2018-02-23 13:55:00,6.29,6.3,6.29,6.29,410000.0,6.29,6.3,6.29,6.29,410000.0
2018-02-23 14:00:00,6.29,6.3,6.29,6.29,175000.0,6.29,6.3,6.29,6.29,175000.0
2018-02-23 14:05:00,6.3,6.3,6.29,6.29,250950.0,6.3,6.3,6.29,6.29,250950.0
2018-02-23 14:10:00,6.3,6.3,6.29,6.29,240000.0,6.3,6.3,6.29,6.29,240000.0
2018-02-23 14:15:00,6.3,6.31,6.29,6.31,250000.0,6.3,6.31,6.29,6.31,250000.0
2018-02-23 14:20:00,6.3,6.32,6.3,6.32,391050.0,6.3,6.32,6.3,6.32,391050.0
2018-02-23 14:25:00,6.32,6.32,6.31,6.32,265900.0,6.32,6.32,6.31,6.32,265900.0
2018-02-23 14:30:00,6.32,6.33,6.32,6.33,437800.0,6.32,6.33,6.32,6.33,437800.0
2018-02-23 14:35:00,6.33,6.33,6.32,6.33,393350.0,6.33,6.33,6.32,6.33,393350.0
2018-02-23 14:40:00,6.33,6.33,6.33,6.33,122050.0,6.33,6.33,6.33,6.33,122050.0
2018-02-23 14:45:00,6.33,6.34,6.33,6.34,493900.0,6.33,6.34,6.33,6.34,493900.0
2018-02-23 14:50:00,6.34,6.35,6.34,6.34,214400.0,6.34,6.35,6.34,6.34,214400.0
2018-02-23 14:55:00,6.33,6.34,6.32,6.32,245900.0,6.33,6.34,6.32,6.32,245900.0
2018-02-23 15:00:00,6.32,6.33,6.32,6.33,253500.0,6.32,6.33,6.32,6.33,253500.0
2018-02-23 15:05:00,6.33,6.33,6.32,6.32,629950.0,6.33,6.33,6.32,6.32,629950.0
2018-02-23 15:10:00,6.33,6.33,6.32,6.32,246000.0,6.33,6.33,6.32,6.32,246000.0
2018-02-23 15:15:00,6.32,6.32,6.31,6.32,353100.0,6.32,6.32,6.31,6.32,353100.0
2018-02-23 15:20:00,6.32,6.32,6.29,6.3,1220150.0,6.32,6.32,6.29,6.3,1220150.0
2018-02-23 15:25:00,6.3,6.31,6.29,6.3,494600.0,6.3,6.31,6.29,6.3,494600.0
2018-02-23 15:30:00,6.3,6.31,6.29,6.3,936450.0,6.3,6.31,6.29,6.3,936450.0
2018-02-23 15:35:00,6.3,6.31,6.3,6.31,840550.0,6.3,6.31,6.3,6.31,840550.0
2018-02-23 15:40:00,6.31,6.31,6.3,6.31,1179400.0,6.31,6.31,6.3,6.31,1179400.0
2018-02-23 15:45:00,6.31,6.31,6.3,6.3,850700.0,6.31,6.31,6.3,6.3,850700.0
2018-02-23 15:50:00,6.3,6.31,6.3,6.3,637250.0,6.3,6.31,6.3,6.3,637250.0
2018-02-23 15:55:00,6.3,6.32,6.3,6.32,2281200.0,6.3,6.32,6.3,6.32,2281200.0
2018-02-26 09:30:00,6.33,6.36,6.32,6.35,634300.0,6.33,6.36,6.32,6.35,634300.0
2018-02-26 09:35:00,6.35,6.37,6.33,6.33,761850.0,6.35,6.37,6.33,6.33,761850.0
2018-02-26 09:40:00,6.33,6.34,6.31,6.32,325050.0,6.33,6.34,6.31,6.32,325050.0
2018-02-26 09:45:00,6.32,6.32,6.31,6.32,728900.0,6.32,6.32,6.31,6.32,728900.0
2018-02-26 09:50:00,6.33,6.33,6.31,6.31,358700.0,6.33,6.33,6.31,6.31,358700.0
2018-02-26 09:55:00,6.32,6.33,6.31,6.32,208000.0,6.32,6.33,6.31,6.32,208000.0
2018-02-26 10:00:00,6.32,6.33,6.32,6.32,310850.0,6.32,6.33,6.32,6.32,310850.0
2018-02-26 10:05:00,6.32,6.33,6.32,6.33,340400.0,6.32,6.33,6.32,6.33,340400.0
2018-02-26 10:10:00,6.33,6.33,6.32,6.33,251250.0,6.33,6.33,6.32,6.33,251250.0
2018-02-26 10:15:00,6.33,6.35,6.33,6.35,462250.0,6.33,6.35,6.33,6.35,462250.0
2018-02-26 10:20:00,6.34,6.35,6.34,6.34,294500.0,6.34,6.35,6.34,6.34,294500.0
2018-02-26 10:25:00,6.34,6.34,6.33,6.33,495000.0,6.34,6.34,6.33,6.33,495000.0
2018-02-26 10:30:00,6.34,6.34,6.32,6.33,292500.0,6.34,6.34,6.32,6.33,292500.0
2018-02-26 10:35:00,6.33,6.33,6.32,6.33,98500.0,6.33,6.33,6.32,6.33,98500.0
2018-02-26 10:40:00,6.33,6.33,6.32,6.33,261350.0,6.33,6.33,6.32,6.33,261350.0
2018-02-26 10:45:00,6.33,6.33,6.32,6.32,185000.0,6.33,6.33,6.32,6.32,185000.0
2018-02-26 10:50:00,6.32,6.33,6.32,6.33,444500.0,6.32,6.33,6.32,6.33,444500.0
2018-02-26 10:55:00,6.33,6.33,6.32,6.32,383150.0,6.33,6.33,6.32,6.32,383150.0
2018-02-26 11:00:00,6.32,6.33,6.32,6.33,392000.0,6.32,6.33,6.32,6.33,392000.0
2018-02-26 11:05:00,6.33,6.33,6.32,6.32,139750.0,6.33,6.33,6.32,6.32,139750.0
2018-02-26 11:10:00,6.32,6.32,6.31,6.32,190000.0,6.32,6.32,6.31,6.32,190000.0
2018-02-26 11:15:00,6.32,6.32,6.31,6.32,566250.0,6.32,6.32,6.31,6.32,566250.0
2018-02-26 11:20:00,6.32,6.33,6.31,6.32,458950.0,6.32,6.33,6.31,6.32,458950.0
2018-02-26 11:25:00,6.32,6.33,6.32,6.33,201250.0,6.32,6.33,6.32,6.33,201250.0
2018-02-26 11:30:00,6.33,6.33,6.32,6.32,110850.0,6.33,6.33,6.32,6.32,110850.0
2018-02-26 11:35:00,6.32,6.32,6.31,6.32,323250.0,6.32,6.32,6.31,6.32,323250.0
2018-02-26 11:40:00,6.31,6.32,6.31,6.32,140000.0,6.31,6.32,6.31,6.32,140000.0
2018-02-26 11:45:00,6.32,6.32,6.31,6.32,92500.0,6.32,6.32,6.31,6.32,92500.0
2018-02-26 11:50:00,6.31,6.32,6.31,6.31,320000.0,6.31,6.32,6.31,6.31,320000.0
2018-02-26 11:55:00,6.31,6.31,6.29,6.3,529950.0,6.31,6.31,6.29,6.3,529950.0
2018-02-26 12:00:00,6.3,6.3,6.29,6.3,313550.0,6.3,6.3,6.29,6.3,313550.0
2018-02-26 12:05:00,6.29,6.31,6.29,6.3,465100.0,6.29,6.31,6.29,6.3,465100.0
2018-02-26 12:10:00,6.3,6.32,6.3,6.31,344900.0,6.3,6.32,6.3,6.31,344900.0
2018-02-26 12:15:00,6.31,6.31,6.3,6.31,275650.0,6.31,6.31,6.3,6.31,275650.0
2018-02-26 12:20:00,6.3,6.3,6.3,6.3,215350.0,6.3,6.3,6.3,6.3,215350.0
2018-02-26 12:25:00,6.3,6.31,6.3,6.31,87150.0,6.3,6.31,6.3,6.31,87150.0
2018-02-26 12:30:00,6.31,6.31,6.3,6.3,298500.0,6.31,6.31,6.3,6.3,298500.0
2018-02-26 12:35:00,6.3,6.31,6.3,6.31,115000.0,6.3,6.31,6.3,6.31,115000.0
2018-02-26 12:40:00,6.3,6.31,6.3,6.31,168000.0,6.3,6.31,6.3,6.31,168000.0
2018-02-26 12:45:00,6.31,6.32,6.3,6.32,203350.0,6.31,6.32,6.3,6.32,203350.0
2018-02-26 12:50:00,6.32,6.32,6.31,6.32,210000.0,6.32,6.32,6.31,6.32,210000.0
2018-02-26 12:55:00,6.31,6.32,6.31,6.31,57300.0,6.31,6.32,6.31,6.31,57300.0
2018-02-26 13:00:00,6.31,6.32,6.31,6.31,130000.0,6.31,6.32,6.31,6.31,130000.0
2018-02-26 13:05:00,6.31,6.31,6.3,6.3,239750.0,6.31,6.31,6.3,6.3,239750.0
2018-02-26 13:10:00,6.3,6.3,6.3,6.3,105000.0,6.3,6.3,6.3,6.3,105000.0
2018-02-26 13:15:00,6.3,6.3,6.27,6.28,776550.0,6.3,6.3,6.27,6.28,776550.0
2018-02-26 13:20:00,6.28,6.29,6.27,6.28,663000.0,6.28,6.29,6.27,6.28,663000.0
2018-02-26 13:25:00,6.28,6.3,6.28,6.29,136000.0,6.28,6.3,6.28,6.29,136000.0
2018-02-26 13:30:00,6.29,6.29,6.28,6.29,278850.0,6.29,6.29,6.28,6.29,278850.0
2018-02-26 13:35:00,6.28,6.29,6.28,6.29,300000.0,6.28,6.29,6.28,6.29,300000.0
2018-02-26 13:40:00,6.29,6.29,6.27,6.28,338850.0,6.29,6.29,6.27,6.28,338850.0
2018-02-26 13:45:00,6.28,6.28,6.27,6.27,201900.0,6.28,6.28,6.27,6.27,201900.0
2018-02-26 13:50:00,6.27,6.28,6.26,6.27,589950.0,6.27,6.28,6.26,6.27,589950.0
2018-02-26 13:55:00,6.27,6.28,6.27,6.27,487350.0,6.27,6.28,6.27,6.27,487350.0
2018-02-26 14:00:00,6.27,6.28,6.27,6.27,446250.0,6.27,6.28,6.27,6.27,446250.0
2018-02-26 14:05:00,6.27,6.28,6.26,6.27,402050.0,6.27,6.28,6.26,6.27,402050.0
2018-02-26 14:10:00,6.27,6.27,6.25,6.25,598250.0,6.27,6.27,6.25,6.25,598250.0
2018-02-26 14:15:00,6.25,6.25,6.24,6.25,864000.0,6.25,6.25,6.24,6.25,864000.0
2018-02-26 14:20:00,6.25,6.25,6.24,6.24,307350.0,6.25,6.25,6.24,6.24,307350.0
2018-02-26 14:25:00,6.24,6.24,6.23,6.23,219700.0,6.24,6.24,6.23,6.23,219700.0
2018-02-26 14:30:00,6.23,6.24,6.23,6.24,818400.0,6.23,6.24,6.23,6.24,818400.0
2018-02-26 14:35:00,6.23,6.24,6.23,6.24,508100.0,6.23,6.24,6.23,6.24,508100.0
2018-02-26 14:40:00,6.25,6.26,6.24,6.25,274350.0,6.25,6.26,6.24,6.25,274350.0
2018-02-26 14:45:00,6.25,6.26,6.25,6.26,415500.0,6.25,6.26,6.25,6.26,415500.0
2018-02-26 14:50:00,6.26,6.26,6.26,6.26,165000.0,6.26,6.26,6.26,6.26,165000.0
2018-02-26 14:55:00,6.26,6.26,6.25,6.25,329600.0,6.26,6.26,6.25,6.25,329600.0
2018-02-26 15:00:00,6.25,6.25,6.24,6.25,592250.0,6.25,6.25,6.24,6.25,592250.0
2018-02-26 15:05:00,6.25,6.25,6.24,6.25,256050.0,6.25,6.25,6.24,6.25,256050.0
2018-02-26 15:10:00,6.25,6.25,6.24,6.25,457150.0,6.25,6.25,6.24,6.25,457150.0
2018-02-26 15:15:00,6.25,6.26,6.25,6.25,303150.0,6.25,6.26,6.25,6.25,303150.0
2018-02-26 15:20:00,6.25,6.27,6.25,6.26,306200.0,6.25,6.27,6.25,6.26,306200.0
2018-02-26 15:25:00,6.26,6.26,6.26,6.26,754150.0,6.26,6.26,6.26,6.26,754150.0
2018-02-26 15:30:00,6.26,6.26,6.25,6.26,465150.0,6.26,6.26,6.25,6.26,465150.0
2018-02-26 15:35:00,6.26,6.26,6.25,6.26,652850.0,6.26,6.26,6.25,6.26,652850.0
2018-02-26 15:40:00,6.26,6.26,6.25,6.25,424500.0,6.26,6.26,6.25,6.25,424500.0
2018-02-26 15:45:00,6.25,6.26,6.24,6.24,928150.0,6.25,6.26,6.24,6.24,928150.0
2018-02-26 15:50:00,6.24,6.25,6.23,6.23,928150.0,6.24,6.25,6.23,6.23,928150.0
2018-02-26 15:55:00,6.23,6.24,6.23,6.24,2416750.0,6.23,6.24,6.23,6.24,2416750.0
2018-02-27 09:30:00,6.38,6.43,6.38,6.42,2538800.0,6.38,6.43,6.38,6.42,2538800.0
2018-02-27 09:35:00,6.43,6.54,6.43,6.54,3950200.0,6.43,6.54,6.43,6.54,3950200.0
2018-02-27 09:40:00,6.54,6.55,6.48,6.52,2944350.0,6.54,6.55,6.48,6.52,2944350.0
2018-02-27 09:45:00,6.52,6.58,6.51,6.54,2797250.0,6.52,6.58,6.51,6.54,2797250.0
2018-02-27 09:50:00,6.54,6.6,6.53,6.6,1873250.0,6.54,6.6,6.53,6.6,1873250.0
2018-02-27 09:55:00,6.6,6.6,6.57,6.58,2192150.0,6.6,6.6,6.57,6.58,2192150.0
2018-02-27 10:00:00,6.58,6.59,6.54,6.55,2776300.0,6.58,6.59,6.54,6.55,2776300.0
2018-02-27 10:05:00,6.55,6.56,6.54,6.55,1700200.0,6.55,6.56,6.54,6.55,1700200.0
2018-02-27 10:10:00,6.54,6.57,6.54,6.54,1103400.0,6.54,6.57,6.54,6.54,1103400.0
2018-02-27 10:15:00,6.54,6.57,6.54,6.55,902350.0,6.54,6.57,6.54,6.55,902350.0
2018-02-27 10:20:00,6.55,6.56,6.54,6.55,896550.0,6.55,6.56,6.54,6.55,896550.0
2018-02-27 10:25:00,6.54,6.55,6.53,6.54,1362400.0,6.54,6.55,6.53,6.54,1362400.0
2018-02-27 10:30:00,6.54,6.54,6.5,6.5,1342600.0,6.54,6.54,6.5,6.5,1342600.0
2018-02-27 10:35:00,6.5,6.51,6.5,6.51,1082950.0,6.5,6.51,6.5,6.51,1082950.0
2018-02-27 10:40:00,6.5,6.53,6.5,6.52,951850.0,6.5,6.53,6.5,6.52,951850.0
2018-02-27 10:45:00,6.52,6.53,6.51,6.52,796050.0,6.52,6.53,6.51,6.52,796050.0
2018-02-27 10:50:00,6.52,6.53,6.52,6.52,1023150.0,6.52,6.53,6.52,6.52,1023150.0
2018-02-27 10:55:00,6.52,6.53,6.52,6.52,560650.0,6.52,6.53,6.52,6.52,560650.0
2018-02-27 11:00:00,6.52,6.54,6.52,6.53,1222200.0,6.52,6.54,6.52,6.53,1222200.0
2018-02-27 11:05:00,6.53,6.53,6.52,6.53,455500.0,6.53,6.53,6.52,6.53,455500.0
2018-02-27 11:10:00,6.53,6.54,6.51,6.51,1345950.0,6.53,6.54,6.51,6.51,1345950.0
2018-02-27 11:15:00,6.51,6.52,6.5,6.5,910650.0,6.51,6.52,6.5,6.5,910650.0
2018-02-27 11:20:00,6.5,6.5,6.47,6.47,877500.0,6.5,6.5,6.47,6.47,877500.0
2018-02-27 11:25:00,6.47,6.5,6.47,6.49,396600.0,6.47,6.5,6.47,6.49,396600.0
2018-02-27 11:30:00,6.49,6.49,6.47,6.49,373950.0,6.49,6.49,6.47,6.49,373950.0
2018-02-27 11:35:00,6.49,6.51,6.48,6.5,802050.0,6.49,6.51,6.48,6.5,802050.0
2018-02-27 11:40:00,6.5,6.51,6.5,6.51,500600.0,6.5,6.51,6.5,6.51,500600.0
2018-02-27 11:45:00,6.52,6.53,6.49,6.51,754100.0,6.52,6.53,6.49,6.51,754100.0
2018-02-27 11:50:00,6.51,6.52,6.49,6.49,202150.0,6.51,6.52,6.49,6.49,202150.0
2018-02-27 11:55:00,6.5,6.5,6.49,6.49,252750.0,6.5,6.5,6.49,6.49,252750.0
2018-02-27 12:00:00,6.49,6.49,6.48,6.48,210750.0,6.49,6.49,6.48,6.48,210750.0
2018-02-27 12:05:00,6.48,6.49,6.48,6.49,172500.0,6.48,6.49,6.48,6.49,172500.0
2018-02-27 12:10:00,6.49,6.5,6.49,6.5,472100.0,6.49,6.5,6.49,6.5,472100.0
2018-02-27 12:15:00,6.5,6.5,6.47,6.48,774250.0,6.5,6.5,6.47,6.48,774250.0
2018-02-27 12:20:00,6.48,6.49,6.46,6.46,1495500.0,6.48,6.49,6.46,6.46,1495500.0
2018-02-27 12:25:00,6.46,6.48,6.46,6.47,1969350.0,6.46,6.48,6.46,6.47,1969350.0
2018-02-27 12:30:00,6.47,6.48,6.45,6.45,870900.0,6.47,6.48,6.45,6.45,870900.0
2018-02-27 12:35:00,6.45,6.46,6.44,6.45,616800.0,6.45,6.46,6.44,6.45,616800.0
2018-02-27 12:40:00,6.45,6.46,6.42,6.43,805500.0,6.45,6.46,6.42,6.43,805500.0
2018-02-27 12:45:00,6.43,6.45,6.43,6.44,343800.0,6.43,6.45,6.43,6.44,343800.0
2018-02-27 12:50:00,6.44,6.46,6.44,6.46,360750.0,6.44,6.46,6.44,6.46,360750.0
2018-02-27 12:55:00,6.46,6.46,6.45,6.45,353350.0,6.46,6.46,6.45,6.45,353350.0
2018-02-27 13:00:00,6.44,6.46,6.44,6.46,521950.0,6.44,6.46,6.44,6.46,521950.0
2018-02-27 13:05:00,6.45,6.46,6.45,6.46,1221200.0,6.45,6.46,6.45,6.46,1221200.0
2018-02-27 13:10:00,6.46,6.46,6.45,6.45,374900.0,6.46,6.46,6.45,6.45,374900.0
2018-02-27 13:15:00,6.45,6.45,6.45,6.45,40000.0,6.45,6.45,6.45,6.45,40000.0
2018-02-27 13:20:00,6.45,6.46,6.45,6.45,178000.0,6.45,6.46,6.45,6.45,178000.0
2018-02-27 13:25:00,6.46,6.47,6.46,6.46,165950.0,6.46,6.47,6.46,6.46,165950.0
2018-02-27 13:30:00,6.46,6.46,6.44,6.44,147400.0,6.46,6.46,6.44,6.44,147400.0
2018-02-27 13:35:00,6.44,6.46,6.44,6.45,260250.0,6.44,6.46,6.44,6.45,260250.0
2018-02-27 13:40:00,6.45,6.45,6.45,6.45,97500.0,6.45,6.45,6.45,6.45,97500.0
2018-02-27 13:45:00,6.45,6.46,6.43,6.43,306700.0,6.45,6.46,6.43,6.43,306700.0
2018-02-27 13:50:00,6.43,6.45,6.43,6.45,275000.0,6.43,6.45,6.43,6.45,275000.0
2018-02-27 13:55:00,6.44,6.45,6.43,6.45,192500.0,6.44,6.45,6.43,6.45,192500.0
2018-02-27 14:00:00,6.44,6.44,6.42,6.42,301500.0,6.44,6.44,6.42,6.42,301500.0
2018-02-27 14:05:00,6.43,6.43,6.41,6.42,456350.0,6.43,6.43,6.41,6.42,456350.0
2018-02-27 14:10:00,6.41,6.42,6.4,6.4,397800.0,6.41,6.42,6.4,6.4,397800.0
2018-02-27 14:15:00,6.4,6.4,6.38,6.39,477300.0,6.4,6.4,6.38,6.39,477300.0
2018-02-27 14:20:00,6.39,6.39,6.37,6.38,525600.0,6.39,6.39,6.37,6.38,525600.0
2018-02-27 14:25:00,6.37,6.39,6.37,6.37,895700.0,6.37,6.39,6.37,6.37,895700.0
2018-02-27 14:30:00,6.37,6.39,6.37,6.37,510500.0,6.37,6.39,6.37,6.37,510500.0
2018-02-27 14:35:00,6.37,6.38,6.36,6.37,867950.0,6.37,6.38,6.36,6.37,867950.0
2018-02-27 14:40:00,6.37,6.37,6.35,6.36,773150.0,6.37,6.37,6.35,6.36,773150.0
2018-02-27 14:45:00,6.36,6.36,6.35,6.36,776350.0,6.36,6.36,6.35,6.36,776350.0
2018-02-27 14:50:00,6.36,6.36,6.35,6.36,582000.0,6.36,6.36,6.35,6.36,582000.0
2018-02-27 14:55:00,6.36,6.39,6.35,6.38,2007450.0,6.36,6.39,6.35,6.38,2007450.0
2018-02-27 15:00:00,6.38,6.39,6.37,6.38,729250.0,6.38,6.39,6.37,6.38,729250.0
2018-02-27 15:05:00,6.38,6.39,6.37,6.37,563950.0,6.38,6.39,6.37,6.37,563950.0
2018-02-27 15:10:00,6.37,6.4,6.37,6.38,869850.0,6.37,6.4,6.37,6.38,869850.0
2018-02-27 15:15:00,6.38,6.38,6.37,6.37,445000.0,6.38,6.38,6.37,6.37,445000.0
2018-02-27 15:20:00,6.38,6.39,6.38,6.39,830500.0,6.38,6.39,6.38,6.39,830500.0
2018-02-27 15:25:00,6.39,6.39,6.37,6.38,435600.0,6.39,6.39,6.37,6.38,435600.0
2018-02-27 15:30:00,6.38,6.39,6.38,6.38,577400.0,6.38,6.39,6.38,6.38,577400.0
2018-02-27 15:35:00,6.38,6.4,6.38,6.39,704850.0,6.38,6.4,6.38,6.39,704850.0
2018-02-27 15:40:00,6.39,6.41,6.39,6.4,824200.0,6.39,6.41,6.39,6.4,824200.0
2018-02-27 15:45:00,6.4,6.42,6.4,6.41,974600.0,6.4,6.42,6.4,6.41,974600.0
2018-02-27 15:50:00,6.41,6.41,6.38,6.39,792450.0,6.41,6.41,6.38,6.39,792450.0
2018-02-27 15:55:00,6.39,6.4,6.38,6.38,1488350.0,6.39,6.4,6.38,6.38,1488350.0
2018-02-28 09:30:00,6.4,6.46,6.4,6.45,941700.0,6.4,6.46,6.4,6.45,941700.0
2018-02-28 09:35:00,6.45,6.45,6.44,6.44,401750.0,6.45,6.45,6.44,6.44,401750.0
2018-02-28 09:40:00,6.44,6.44,6.41,6.43,615600.0,6.44,6.44,6.41,6.43,615600.0
2018-02-28 09:45:00,6.43,6.44,6.41,6.42,240100.0,6.43,6.44,6.41,6.42,240100.0
2018-02-28 09:50:00,6.42,6.44,6.42,6.44,232300.0,6.42,6.44,6.42,6.44,232300.0
2018-02-28 09:55:00,6.43,6.43,6.4,6.42,364150.0,6.43,6.43,6.4,6.42,364150.0
2018-02-28 10:00:00,6.42,6.42,6.42,6.42,163250.0,6.42,6.42,6.42,6.42,163250.0
2018-02-28 10:05:00,6.41,6.43,6.41,6.41,406700.0,6.41,6.43,6.41,6.41,406700.0
2018-02-28 10:10:00,6.42,6.45,6.41,6.44,1310450.0,6.42,6.45,6.41,6.44,1310450.0
2018-02-28 10:15:00,6.45,6.48,6.44,6.48,1243950.0,6.45,6.48,6.44,6.48,1243950.0
2018-02-28 10:20:00,6.49,6.49,6.45,6.46,447800.0,6.49,6.49,6.45,6.46,447800.0
2018-02-28 10:25:00,6.46,6.46,6.44,6.46,214700.0,6.46,6.46,6.44,6.46,214700.0
2018-02-28 10:30:00,6.47,6.47,6.45,6.45,274150.0,6.47,6.47,6.45,6.45,274150.0
2018-02-28 10:35:00,6.46,6.46,6.45,6.45,265250.0,6.46,6.46,6.45,6.45,265250.0
2018-02-28 10:40:00,6.45,6.47,6.44,6.47,493150.0,6.45,6.47,6.44,6.47,493150.0
2018-02-28 10:45:00,6.47,6.47,6.46,6.47,550900.0,6.47,6.47,6.46,6.47,550900.0
2018-02-28 10:50:00,6.47,6.47,6.45,6.45,372750.0,6.47,6.47,6.45,6.45,372750.0
2018-02-28 10:55:00,6.45,6.46,6.44,6.46,247350.0,6.45,6.46,6.44,6.46,247350.0
2018-02-28 11:00:00,6.46,6.46,6.44,6.45,131050.0,6.46,6.46,6.44,6.45,131050.0
2018-02-28 11:05:00,6.44,6.44,6.42,6.42,421500.0,6.44,6.44,6.42,6.42,421500.0
2018-02-28 11:10:00,6.42,6.42,6.41,6.41,422000.0,6.42,6.42,6.41,6.41,422000.0
2018-02-28 11:15:00,6.41,6.43,6.41,6.42,173000.0,6.41,6.43,6.41,6.42,173000.0
2018-02-28 11:20:00,6.42,6.43,6.42,6.43,115000.0,6.42,6.43,6.42,6.43,115000.0
2018-02-28 11:25:00,6.43,6.45,6.43,6.45,319500.0,6.43,6.45,6.43,6.45,319500.0
2018-02-28 11:30:00,6.45,6.45,6.43,6.44,201600.0,6.45,6.45,6.43,6.44,201600.0
2018-02-28 11:35:00,6.44,6.44,6.43,6.43,208500.0,6.44,6.44,6.43,6.43,208500.0
2018-02-28 11:40:00,6.42,6.43,6.42,6.42,115000.0,6.42,6.43,6.42,6.42,115000.0
2018-02-28 11:45:00,6.42,6.42,6.41,6.42,214900.0,6.42,6.42,6.41,6.42,214900.0
2018-02-28 11:50:00,6.42,6.43,6.42,6.43,591550.0,6.42,6.43,6.42,6.43,591550.0
2018-02-28 11:55:00,6.43,6.44,6.43,6.43,214100.0,6.43,6.44,6.43,6.43,214100.0
2018-02-28 12:00:00,6.43,6.45,6.43,6.45,339000.0,6.43,6.45,6.43,6.45,339000.0
2018-02-28 12:05:00,6.45,6.45,6.45,6.45,49450.0,6.45,6.45,6.45,6.45,49450.0
2018-02-28 12:10:00,6.44,6.45,6.44,6.45,71500.0,6.44,6.45,6.44,6.45,71500.0
2018-02-28 12:15:00,6.44,6.47,6.44,6.47,570350.0,6.44,6.47,6.44,6.47,570350.0
2018-02-28 12:20:00,6.47,6.48,6.47,6.47,450350.0,6.47,6.48,6.47,6.47,450350.0
2018-02-28 12:25:00,6.48,6.48,6.47,6.48,244950.0,6.48,6.48,6.47,6.48,244950.0
2018-02-28 12:30:00,6.47,6.48,6.47,6.47,262700.0,6.47,6.48,6.47,6.47,262700.0
2018-02-28 12:35:00,6.47,6.48,6.47,6.47,185000.0,6.47,6.48,6.47,6.47,185000.0
2018-02-28 12:40:00,6.48,6.5,6.47,6.5,937850.0,6.48,6.5,6.47,6.5,937850.0
2018-02-28 12:45:00,6.5,6.51,6.5,6.5,538900.0,6.5,6.51,6.5,6.5,538900.0
2018-02-28 12:50:00,6.5,6.51,6.49,6.5,509450.0,6.5,6.51,6.49,6.5,509450.0
2018-02-28 12:55:00,6.5,6.51,6.5,6.5,447850.0,6.5,6.51,6.5,6.5,447850.0
2018-02-28 13:00:00,6.5,6.51,6.5,6.5,1737200.0,6.5,6.51,6.5,6.5,1737200.0
2018-02-28 13:05:00,6.51,6.51,6.5,6.5,240450.0,6.51,6.51,6.5,6.5,240450.0
2018-02-28 13:10:00,6.5,6.51,6.5,6.5,495000.0,6.5,6.51,6.5,6.5,495000.0
2018-02-28 13:15:00,6.5,6.5,6.5,6.5,511850.0,6.5,6.5,6.5,6.5,511850.0
2018-02-28 13:20:00,6.5,6.51,6.5,6.51,213500.0,6.5,6.51,6.5,6.51,213500.0
2018-02-28 13:25:00,6.5,6.5,6.5,6.5,224050.0,6.5,6.5,6.5,6.5,224050.0
2018-02-28 13:30:00,6.5,6.5,6.49,6.49,443850.0,6.5,6.5,6.49,6.49,443850.0
2018-02-28 13:35:00,6.49,6.5,6.49,6.5,97000.0,6.49,6.5,6.49,6.5,97000.0
2018-02-28 13:40:00,6.49,6.5,6.48,6.49,248150.0,6.49,6.5,6.48,6.49,248150.0
2018-02-28 13:45:00,6.48,6.49,6.47,6.47,261650.0,6.48,6.49,6.47,6.47,261650.0
2018-02-28 13:50:00,6.47,6.48,6.47,6.48,75850.0,6.47,6.48,6.47,6.48,75850.0
2018-02-28 13:55:00,6.48,6.48,6.47,6.47,165000.0,6.48,6.48,6.47,6.47,165000.0
2018-02-28 14:00:00,6.47,6.48,6.47,6.48,344950.0,6.47,6.48,6.47,6.48,344950.0
2018-02-28 14:05:00,6.48,6.5,6.48,6.5,329950.0,6.48,6.5,6.48,6.5,329950.0
2018-02-28 14:10:00,6.5,6.5,6.5,6.5,72350.0,6.5,6.5,6.5,6.5,72350.0
2018-02-28 14:15:00,6.5,6.51,6.5,6.51,327050.0,6.5,6.51,6.5,6.51,327050.0
2018-02-28 14:20:00,6.5,6.51,6.5,6.5,123050.0,6.5,6.51,6.5,6.5,123050.0
2018-02-28 14:25:00,6.5,6.5,6.49,6.49,354250.0,6.5,6.5,6.49,6.49,354250.0
2018-02-28 14:30:00,6.49,6.49,6.46,6.47,189000.0,6.49,6.49,6.46,6.47,189000.0
2018-02-28 14:35:00,6.46,6.47,6.45,6.45,119450.0,6.46,6.47,6.45,6.45,119450.0
2018-02-28 14:40:00,6.45,6.46,6.45,6.46,253950.0,6.45,6.46,6.45,6.46,253950.0
2018-02-28 14:45:00,6.45,6.45,6.45,6.45,275700.0,6.45,6.45,6.45,6.45,275700.0
2018-02-28 14:50:00,6.45,6.45,6.43,6.43,351600.0,6.45,6.45,6.43,6.43,351600.0
2018-02-28 14:55:00,6.43,6.44,6.42,6.42,325000.0,6.43,6.44,6.42,6.42,325000.0
2018-02-28 15:00:00,6.43,6.43,6.42,6.43,532300.0,6.43,6.43,6.42,6.43,532300.0
2018-02-28 15:05:00,6.43,6.43,6.41,6.42,584150.0,6.43,6.43,6.41,6.42,584150.0
2018-02-28 15:10:00,6.42,6.43,6.42,6.42,252050.0,6.42,6.43,6.42,6.42,252050.0
2018-02-28 15:15:00,6.42,6.42,6.41,6.42,224750.0,6.42,6.42,6.41,6.42,224750.0
2018-02-28 15:20:00,6.42,6.42,6.4,6.4,450800.0,6.42,6.42,6.4,6.4,450800.0
2018-02-28 15:25:00,6.41,6.42,6.4,6.41,489450.0,6.41,6.42,6.4,6.41,489450.0
2018-02-28 15:30:00,6.41,6.41,6.4,6.4,210000.0,6.41,6.41,6.4,6.4,210000.0
2018-02-28 15:35:00,6.4,6.42,6.4,6.42,490400.0,6.4,6.42,6.4,6.42,490400.0
2018-02-28 15:40:00,6.42,6.42,6.41,6.41,547500.0,6.42,6.42,6.41,6.41,547500.0
2018-02-28 15:45:00,6.41,6.41,6.4,6.41,1317400.0,6.41,6.41,6.4,6.41,1317400.0
2018-02-28 15:50:00,6.41,6.41,6.39,6.39,1246300.0,6.41,6.41,6.39,6.39,1246300.0
2018-02-28 15:55:00,6.39,6.4,6.37,6.37,3105650.0,6.39,6.4,6.37,6.37,3105650.0
2018-03-01 09:30:00,6.37,6.39,6.36,6.39,788850.0,6.37,6.39,6.36,6.39,788850.0
2018-03-01 09:35:00,6.39,6.39,6.36,6.38,521900.0,6.39,6.39,6.36,6.38,521900.0
2018-03-01 09:40:00,6.37,6.37,6.35,6.35,596150.0,6.37,6.37,6.35,6.35,596150.0
2018-03-01 09:45:00,6.36,6.38,6.35,6.38,644550.0,6.36,6.38,6.35,6.38,644550.0
2018-03-01 09:50:00,6.38,6.38,6.37,6.37,442200.0,6.38,6.38,6.37,6.37,442200.0
2018-03-01 09:55:00,6.37,6.37,6.33,6.35,1077250.0,6.37,6.37,6.33,6.35,1077250.0
2018-03-01 10:00:00,6.35,6.35,6.33,6.34,444850.0,6.35,6.35,6.33,6.34,444850.0
2018-03-01 10:05:00,6.35,6.37,6.35,6.37,326350.0,6.35,6.37,6.35,6.37,326350.0
2018-03-01 10:10:00,6.36,6.38,6.36,6.38,333050.0,6.36,6.38,6.36,6.38,333050.0
2018-03-01 10:15:00,6.39,6.42,6.39,6.42,521350.0,6.39,6.42,6.39,6.42,521350.0
2018-03-01 10:20:00,6.41,6.42,6.39,6.41,409100.0,6.41,6.42,6.39,6.41,409100.0
2018-03-01 10:25:00,6.41,6.41,6.4,6.4,464200.0,6.41,6.41,6.4,6.4,464200.0
2018-03-01 10:30:00,6.4,6.4,6.39,6.39,917850.0,6.4,6.4,6.39,6.39,917850.0
2018-03-01 10:35:00,6.39,6.4,6.38,6.39,395100.0,6.39,6.4,6.38,6.39,395100.0
2018-03-01 10:40:00,6.39,6.4,6.38,6.38,359900.0,6.39,6.4,6.38,6.38,359900.0
2018-03-01 10:45:00,6.38,6.38,6.35,6.35,495700.0,6.38,6.38,6.35,6.35,495700.0
2018-03-01 10:50:00,6.35,6.35,6.32,6.32,553350.0,6.35,6.35,6.32,6.32,553350.0
2018-03-01 10:55:00,6.33,6.34,6.33,6.33,258100.0,6.33,6.34,6.33,6.33,258100.0
2018-03-01 11:00:00,6.34,6.35,6.33,6.33,426200.0,6.34,6.35,6.33,6.33,426200.0
2018-03-01 11:05:00,6.33,6.36,6.33,6.35,334500.0,6.33,6.36,6.33,6.35,334500.0
2018-03-01 11:10:00,6.35,6.35,6.33,6.33,167500.0,6.35,6.35,6.33,6.33,167500.0
2018-03-01 11:15:00,6.34,6.36,6.34,6.35,240000.0,6.34,6.36,6.34,6.35,240000.0
2018-03-01 11:20:00,6.35,6.36,6.35,6.35,236950.0,6.35,6.36,6.35,6.35,236950.0
2018-03-01 11:25:00,6.35,6.35,6.33,6.33,225700.0,6.35,6.35,6.33,6.33,225700.0
2018-03-01 11:30:00,6.34,6.35,6.33,6.34,453250.0,6.34,6.35,6.33,6.34,453250.0
2018-03-01 11:35:00,6.35,6.35,6.34,6.35,190000.0,6.35,6.35,6.34,6.35,190000.0
2018-03-01 11:40:00,6.34,6.36,6.33,6.36,396900.0,6.34,6.36,6.33,6.36,396900.0
2018-03-01 11:45:00,6.36,6.36,6.35,6.35,130000.0,6.36,6.36,6.35,6.35,130000.0
2018-03-01 11:50:00,6.35,6.36,6.35,6.36,210000.0,6.35,6.36,6.35,6.36,210000.0
2018-03-01 11:55:00,6.36,6.37,6.36,6.36,239650.0,6.36,6.37,6.36,6.36,239650.0
2018-03-01 12:00:00,6.35,6.36,6.34,6.35,603750.0,6.35,6.36,6.34,6.35,603750.0
2018-03-01 12:05:00,6.35,6.36,6.33,6.34,392050.0,6.35,6.36,6.33,6.34,392050.0
2018-03-01 12:10:00,6.34,6.34,6.33,6.34,190350.0,6.34,6.34,6.33,6.34,190350.0
2018-03-01 12:15:00,6.34,6.34,6.33,6.33,135000.0,6.34,6.34,6.33,6.33,135000.0
2018-03-01 12:20:00,6.32,6.32,6.31,6.32,419200.0,6.32,6.32,6.31,6.32,419200.0
2018-03-01 12:25:00,6.31,6.32,6.31,6.32,105000.0,6.31,6.32,6.31,6.32,105000.0
2018-03-01 12:30:00,6.32,6.32,6.29,6.3,702250.0,6.32,6.32,6.29,6.3,702250.0
2018-03-01 12:35:00,6.3,6.33,6.3,6.32,441550.0,6.3,6.33,6.3,6.32,441550.0
2018-03-01 12:40:00,6.33,6.34,6.32,6.33,356850.0,6.33,6.34,6.32,6.33,356850.0
2018-03-01 12:45:00,6.33,6.34,6.32,6.34,212500.0,6.33,6.34,6.32,6.34,212500.0
2018-03-01 12:50:00,6.34,6.35,6.32,6.33,305000.0,6.34,6.35,6.32,6.33,305000.0
2018-03-01 12:55:00,6.33,6.33,6.32,6.33,445000.0,6.33,6.33,6.32,6.33,445000.0
2018-03-01 13:00:00,6.31,6.31,6.29,6.29,287100.0,6.31,6.31,6.29,6.29,287100.0
2018-03-01 13:05:00,6.29,6.3,6.29,6.29,340150.0,6.29,6.3,6.29,6.29,340150.0
2018-03-01 13:10:00,6.29,6.3,6.28,6.3,746400.0,6.29,6.3,6.28,6.3,746400.0
2018-03-01 13:15:00,6.29,6.3,6.29,6.3,288500.0,6.29,6.3,6.29,6.3,288500.0
2018-03-01 13:20:00,6.3,6.31,6.29,6.3,41000.0,6.3,6.31,6.29,6.3,41000.0
2018-03-01 13:25:00,6.3,6.31,6.3,6.31,165150.0,6.3,6.31,6.3,6.31,165150.0
2018-03-01 13:30:00,6.3,6.3,6.29,6.29,165050.0,6.3,6.3,6.29,6.29,165050.0
2018-03-01 13:35:00,6.29,6.29,6.28,6.29,290000.0,6.29,6.29,6.28,6.29,290000.0
2018-03-01 13:40:00,6.29,6.29,6.27,6.27,527900.0,6.29,6.29,6.27,6.27,527900.0
2018-03-01 13:45:00,6.27,6.27,6.26,6.26,608250.0,6.27,6.27,6.26,6.26,608250.0
2018-03-01 13:50:00,6.26,6.26,6.25,6.25,345050.0,6.26,6.26,6.25,6.25,345050.0
2018-03-01 13:55:00,6.25,6.25,6.24,6.24,538250.0,6.25,6.25,6.24,6.24,538250.0
2018-03-01 14:00:00,6.24,6.24,6.21,6.22,1002850.0,6.24,6.24,6.21,6.22,1002850.0
2018-03-01 14:05:00,6.22,6.22,6.21,6.21,934950.0,6.22,6.22,6.21,6.21,934950.0
2018-03-01 14:10:00,6.21,6.21,6.19,6.19,767400.0,6.21,6.21,6.19,6.19,767400.0
2018-03-01 14:15:00,6.19,6.2,6.18,6.2,1438500.0,6.19,6.2,6.18,6.2,1438500.0
2018-03-01 14:20:00,6.19,6.21,6.19,6.19,767800.0,6.19,6.21,6.19,6.19,767800.0
2018-03-01 14:25:00,6.19,6.21,6.19,6.21,316800.0,6.19,6.21,6.19,6.21,316800.0
2018-03-01 14:30:00,6.21,6.22,6.2,6.2,443850.0,6.21,6.22,6.2,6.2,443850.0
2018-03-01 14:35:00,6.2,6.22,6.18,6.22,1508800.0,6.2,6.22,6.18,6.22,1508800.0
2018-03-01 14:40:00,6.22,6.25,6.22,6.24,837950.0,6.22,6.25,6.22,6.24,837950.0
2018-03-01 14:45:00,6.25,6.25,6.24,6.24,352900.0,6.25,6.25,6.24,6.24,352900.0
2018-03-01 14:50:00,6.24,6.24,6.22,6.23,473400.0,6.24,6.24,6.22,6.23,473400.0
2018-03-01 14:55:00,6.23,6.23,6.22,6.23,358950.0,6.23,6.23,6.22,6.23,358950.0
2018-03-01 15:00:00,6.24,6.24,6.22,6.23,363350.0,6.24,6.24,6.22,6.23,363350.0
2018-03-01 15:05:00,6.23,6.24,6.22,6.24,391200.0,6.23,6.24,6.22,6.24,391200.0
2018-03-01 15:10:00,6.23,6.25,6.23,6.25,1407600.0,6.23,6.25,6.23,6.25,1407600.0
2018-03-01 15:15:00,6.24,6.25,6.24,6.25,865200.0,6.24,6.25,6.24,6.25,865200.0
2018-03-01 15:20:00,6.25,6.25,6.24,6.24,605850.0,6.25,6.25,6.24,6.24,605850.0
2018-03-01 15:25:00,6.24,6.25,6.24,6.24,377500.0,6.24,6.25,6.24,6.24,377500.0
2018-03-01 15:30:00,6.24,6.25,6.22,6.22,567750.0,6.24,6.25,6.22,6.22,567750.0
2018-03-01 15:35:00,6.22,6.23,6.22,6.22,555950.0,6.22,6.23,6.22,6.22,555950.0
2018-03-01 15:40:00,6.22,6.23,6.21,6.23,521950.0,6.22,6.23,6.21,6.23,521950.0
2018-03-01 15:45:00,6.23,6.25,6.22,6.24,817150.0,6.23,6.25,6.22,6.24,817150.0
2018-03-01 15:50:00,6.25,6.27,6.24,6.26,1339850.0,6.25,6.27,6.24,6.26,1339850.0
2018-03-01 15:55:00,6.26,6.27,6.26,6.27,2017500.0,6.26,6.27,6.26,6.27,2017500.0
2018-03-02 09:30:00,6.21,6.22,6.19,6.2,634850.0,6.21,6.22,6.19,6.2,634850.0
2018-03-02 09:35:00,6.2,6.22,6.18,6.21,667050.0,6.2,6.22,6.18,6.21,667050.0
2018-03-02 09:40:00,6.21,6.28,6.2,6.27,1233950.0,6.21,6.28,6.2,6.27,1233950.0
2018-03-02 09:45:00,6.27,6.28,6.25,6.26,490100.0,6.27,6.28,6.25,6.26,490100.0
2018-03-02 09:50:00,6.26,6.27,6.23,6.23,613400.0,6.26,6.27,6.23,6.23,613400.0
2018-03-02 09:55:00,6.23,6.25,6.22,6.24,438250.0,6.23,6.25,6.22,6.24,438250.0
2018-03-02 10:00:00,6.25,6.25,6.23,6.24,220050.0,6.25,6.25,6.23,6.24,220050.0
2018-03-02 10:05:00,6.23,6.24,6.21,6.22,374850.0,6.23,6.24,6.21,6.22,374850.0
2018-03-02 10:10:00,6.23,6.27,6.23,6.26,343500.0,6.23,6.27,6.23,6.26,343500.0
2018-03-02 10:15:00,6.26,6.27,6.25,6.25,211700.0,6.26,6.27,6.25,6.25,211700.0
2018-03-02 10:20:00,6.25,6.28,6.24,6.27,267450.0,6.25,6.28,6.24,6.27,267450.0
2018-03-02 10:25:00,6.27,6.3,6.27,6.3,562900.0,6.27,6.3,6.27,6.3,562900.0
2018-03-02 10:30:00,6.29,6.32,6.29,6.31,1033500.0,6.29,6.32,6.29,6.31,1033500.0
2018-03-02 10:35:00,6.31,6.33,6.31,6.33,522650.0,6.31,6.33,6.31,6.33,522650.0
2018-03-02 10:40:00,6.33,6.35,6.33,6.35,549150.0,6.33,6.35,6.33,6.35,549150.0
2018-03-02 10:45:00,6.35,6.37,6.35,6.37,477800.0,6.35,6.37,6.35,6.37,477800.0
2018-03-02 10:50:00,6.37,6.37,6.35,6.36,596500.0,6.37,6.37,6.35,6.36,596500.0
2018-03-02 10:55:00,6.36,6.37,6.35,6.36,421050.0,6.36,6.37,6.35,6.36,421050.0
2018-03-02 11:00:00,6.36,6.38,6.36,6.36,500150.0,6.36,6.38,6.36,6.36,500150.0
2018-03-02 11:05:00,6.36,6.36,6.33,6.34,397750.0,6.36,6.36,6.33,6.34,397750.0
2018-03-02 11:10:00,6.34,6.36,6.34,6.34,175000.0,6.34,6.36,6.34,6.34,175000.0
2018-03-02 11:15:00,6.34,6.35,6.33,6.33,289700.0,6.34,6.35,6.33,6.33,289700.0
2018-03-02 11:20:00,6.33,6.36,6.33,6.36,487150.0,6.33,6.36,6.33,6.36,487150.0
2018-03-02 11:25:00,6.36,6.39,6.36,6.37,1139950.0,6.36,6.39,6.36,6.37,1139950.0
2018-03-02 11:30:00,6.37,6.39,6.36,6.36,275950.0,6.37,6.39,6.36,6.36,275950.0
2018-03-02 11:35:00,6.36,6.37,6.36,6.36,414400.0,6.36,6.37,6.36,6.36,414400.0
2018-03-02 11:40:00,6.36,6.37,6.36,6.36,160000.0,6.36,6.37,6.36,6.36,160000.0
2018-03-02 11:45:00,6.36,6.38,6.36,6.37,291850.0,6.36,6.38,6.36,6.37,291850.0
2018-03-02 11:50:00,6.37,6.38,6.36,6.36,525000.0,6.37,6.38,6.36,6.36,525000.0
2018-03-02 11:55:00,6.36,6.38,6.36,6.37,297100.0,6.36,6.38,6.36,6.37,297100.0
2018-03-02 12:00:00,6.37,6.39,6.37,6.37,249100.0,6.37,6.39,6.37,6.37,249100.0
2018-03-02 12:05:00,6.38,6.39,6.37,6.37,284900.0,6.38,6.39,6.37,6.37,284900.0
2018-03-02 12:10:00,6.38,6.39,6.36,6.37,336600.0,6.38,6.39,6.36,6.37,336600.0
2018-03-02 12:15:00,6.37,6.38,6.37,6.37,171650.0,6.37,6.38,6.37,6.37,171650.0
2018-03-02 12:20:00,6.37,6.39,6.37,6.39,327800.0,6.37,6.39,6.37,6.39,327800.0
2018-03-02 12:25:00,6.4,6.4,6.39,6.39,411050.0,6.4,6.4,6.39,6.39,411050.0
2018-03-02 12:30:00,6.4,6.4,6.37,6.38,187050.0,6.4,6.4,6.37,6.38,187050.0
2018-03-02 12:35:00,6.38,6.39,6.38,6.39,135050.0,6.38,6.39,6.38,6.39,135050.0
2018-03-02 12:40:00,6.38,6.39,6.37,6.38,175000.0,6.38,6.39,6.37,6.38,175000.0
2018-03-02 12:45:00,6.39,6.39,6.38,6.38,301400.0,6.39,6.39,6.38,6.38,301400.0
2018-03-02 12:50:00,6.38,6.39,6.38,6.38,330050.0,6.38,6.39,6.38,6.38,330050.0
2018-03-02 12:55:00,6.38,6.39,6.38,6.39,168050.0,6.38,6.39,6.38,6.39,168050.0
2018-03-02 13:00:00,6.38,6.38,6.37,6.38,179850.0,6.38,6.38,6.37,6.38,179850.0
2018-03-02 13:05:00,6.38,6.38,6.37,6.37,248000.0,6.38,6.38,6.37,6.37,248000.0
2018-03-02 13:10:00,6.38,6.38,6.35,6.36,350600.0,6.38,6.38,6.35,6.36,350600.0
2018-03-02 13:15:00,6.35,6.37,6.35,6.35,171750.0,6.35,6.37,6.35,6.35,171750.0
2018-03-02 13:20:00,6.36,6.36,6.34,6.34,161800.0,6.36,6.36,6.34,6.34,161800.0
2018-03-02 13:25:00,6.34,6.34,6.33,6.34,544150.0,6.34,6.34,6.33,6.34,544150.0
2018-03-02 13:30:00,6.34,6.35,6.34,6.34,361650.0,6.34,6.35,6.34,6.34,361650.0
2018-03-02 13:35:00,6.33,6.36,6.33,6.35,282700.0,6.33,6.36,6.33,6.35,282700.0
2018-03-02 13:40:00,6.35,6.36,6.34,6.36,530600.0,6.35,6.36,6.34,6.36,530600.0
2018-03-02 13:45:00,6.35,6.36,6.35,6.36,134950.0,6.35,6.36,6.35,6.36,134950.0
2018-03-02 13:50:00,6.36,6.36,6.35,6.35,355000.0,6.36,6.36,6.35,6.35,355000.0
2018-03-02 13:55:00,6.35,6.36,6.35,6.36,208650.0,6.35,6.36,6.35,6.36,208650.0
2018-03-02 14:00:00,6.36,6.36,6.34,6.36,305000.0,6.36,6.36,6.34,6.36,305000.0
2018-03-02 14:05:00,6.37,6.37,6.35,6.36,220000.0,6.37,6.37,6.35,6.36,220000.0
2018-03-02 14:10:00,6.35,6.37,6.35,6.37,100800.0,6.35,6.37,6.35,6.37,100800.0
2018-03-02 14:15:00,6.37,6.37,6.36,6.36,196500.0,6.37,6.37,6.36,6.36,196500.0
2018-03-02 14:20:00,6.36,6.37,6.35,6.37,161150.0,6.36,6.37,6.35,6.37,161150.0
2018-03-02 14:25:00,6.37,6.38,6.36,6.37,502400.0,6.37,6.38,6.36,6.37,502400.0
2018-03-02 14:30:00,6.37,6.37,6.36,6.36,103150.0,6.37,6.37,6.36,6.36,103150.0
2018-03-02 14:35:00,6.36,6.37,6.36,6.36,172750.0,6.36,6.37,6.36,6.36,172750.0
2018-03-02 14:40:00,6.36,6.37,6.36,6.37,188000.0,6.36,6.37,6.36,6.37,188000.0
2018-03-02 14:45:00,6.36,6.37,6.36,6.37,86450.0,6.36,6.37,6.36,6.37,86450.0
2018-03-02 14:50:00,6.37,6.38,6.36,6.37,251450.0,6.37,6.38,6.36,6.37,251450.0
2018-03-02 14:55:00,6.37,6.37,6.36,6.37,216350.0,6.37,6.37,6.36,6.37,216350.0
2018-03-02 15:00:00,6.37,6.37,6.35,6.35,186050.0,6.37,6.37,6.35,6.35,186050.0
2018-03-02 15:05:00,6.35,6.36,6.35,6.36,289550.0,6.35,6.36,6.35,6.36,289550.0
2018-03-02 15:10:00,6.36,6.36,6.35,6.36,321750.0,6.36,6.36,6.35,6.36,321750.0
2018-03-02 15:15:00,6.37,6.38,6.36,6.38,221400.0,6.37,6.38,6.36,6.38,221400.0
2018-03-02 15:20:00,6.38,6.39,6.37,6.39,673600.0,6.38,6.39,6.37,6.39,673600.0
2018-03-02 15:25:00,6.39,6.4,6.39,6.4,537250.0,6.39,6.4,6.39,6.4,537250.0
2018-03-02 15:30:00,6.4,6.4,6.39,6.4,362600.0,6.4,6.4,6.39,6.4,362600.0
2018-03-02 15:35:00,6.4,6.41,6.39,6.41,493700.0,6.4,6.41,6.39,6.41,493700.0
2018-03-02 15:40:00,6.41,6.42,6.41,6.41,605050.0,6.41,6.42,6.41,6.41,605050.0
2018-03-02 15:45:00,6.41,6.41,6.4,6.4,663100.0,6.41,6.41,6.4,6.4,663100.0
2018-03-02 15:50:00,6.4,6.41,6.4,6.41,515600.0,6.4,6.41,6.4,6.41,515600.0
2018-03-02 15:55:00,6.41,6.41,6.4,6.4,1743400.0,6.41,6.41,6.4,6.4,1743400.0
2018-03-05 09:30:00,6.4,6.42,6.39,6.41,857900.0,6.4,6.42,6.39,6.41,857900.0
2018-03-05 09:35:00,6.41,6.44,6.4,6.42,464950.0,6.41,6.44,6.4,6.42,464950.0
2018-03-05 09:40:00,6.42,6.45,6.42,6.45,205650.0,6.42,6.45,6.42,6.45,205650.0
2018-03-05 09:45:00,6.44,6.44,6.41,6.41,224100.0,6.44,6.44,6.41,6.41,224100.0
2018-03-05 09:50:00,6.42,6.42,6.39,6.41,228200.0,6.42,6.42,6.39,6.41,228200.0
2018-03-05 09:55:00,6.41,6.41,6.37,6.38,275250.0,6.41,6.41,6.37,6.38,275250.0
2018-03-05 10:00:00,6.38,6.4,6.38,6.4,250450.0,6.38,6.4,6.38,6.4,250450.0
2018-03-05 10:05:00,6.4,6.41,6.39,6.4,170000.0,6.4,6.41,6.39,6.4,170000.0
2018-03-05 10:10:00,6.39,6.41,6.39,6.41,433650.0,6.39,6.41,6.39,6.41,433650.0
2018-03-05 10:15:00,6.41,6.43,6.41,6.43,386100.0,6.41,6.43,6.41,6.43,386100.0
2018-03-05 10:20:00,6.43,6.43,6.4,6.4,521850.0,6.43,6.43,6.4,6.4,521850.0
2018-03-05 10:25:00,6.4,6.41,6.39,6.41,120000.0,6.4,6.41,6.39,6.41,120000.0
2018-03-05 10:30:00,6.41,6.42,6.4,6.41,195350.0,6.41,6.42,6.4,6.41,195350.0
2018-03-05 10:35:00,6.4,6.41,6.4,6.4,123500.0,6.4,6.41,6.4,6.4,123500.0
2018-03-05 10:40:00,6.41,6.41,6.4,6.4,427250.0,6.41,6.41,6.4,6.4,427250.0
2018-03-05 10:45:00,6.4,6.4,6.39,6.4,195050.0,6.4,6.4,6.39,6.4,195050.0
2018-03-05 10:50:00,6.4,6.43,6.4,6.42,195000.0,6.4,6.43,6.4,6.42,195000.0
2018-03-05 10:55:00,6.42,6.44,6.42,6.43,127450.0,6.42,6.44,6.42,6.43,127450.0
2018-03-05 11:00:00,6.44,6.46,6.44,6.45,470500.0,6.44,6.46,6.44,6.45,470500.0
2018-03-05 11:05:00,6.44,6.47,6.44,6.47,347650.0,6.44,6.47,6.44,6.47,347650.0
2018-03-05 11:10:00,6.47,6.48,6.47,6.48,646850.0,6.47,6.48,6.47,6.48,646850.0
2018-03-05 11:15:00,6.48,6.48,6.46,6.48,782450.0,6.48,6.48,6.46,6.48,782450.0
2018-03-05 11:20:00,6.48,6.5,6.48,6.49,374100.0,6.48,6.5,6.48,6.49,374100.0
2018-03-05 11:25:00,6.49,6.49,6.49,6.49,60750.0,6.49,6.49,6.49,6.49,60750.0
2018-03-05 11:30:00,6.49,6.49,6.46,6.46,624100.0,6.49,6.49,6.46,6.46,624100.0
2018-03-05 11:35:00,6.46,6.47,6.45,6.46,1181900.0,6.46,6.47,6.45,6.46,1181900.0
2018-03-05 11:40:00,6.47,6.47,6.45,6.46,129100.0,6.47,6.47,6.45,6.46,129100.0
2018-03-05 11:45:00,6.46,6.46,6.45,6.45,248200.0,6.46,6.46,6.45,6.45,248200.0
2018-03-05 11:50:00,6.45,6.46,6.43,6.43,543050.0,6.45,6.46,6.43,6.43,543050.0
2018-03-05 11:55:00,6.43,6.44,6.41,6.41,774600.0,6.43,6.44,6.41,6.41,774600.0
2018-03-05 12:00:00,6.41,6.42,6.41,6.42,230000.0,6.41,6.42,6.41,6.42,230000.0
2018-03-05 12:05:00,6.42,6.42,6.42,6.42,324250.0,6.42,6.42,6.42,6.42,324250.0
2018-03-05 12:10:00,6.42,6.42,6.41,6.42,529750.0,6.42,6.42,6.41,6.42,529750.0
2018-03-05 12:15:00,6.41,6.42,6.41,6.41,411350.0,6.41,6.42,6.41,6.41,411350.0
2018-03-05 12:20:00,6.41,6.41,6.39,6.4,499550.0,6.41,6.41,6.39,6.4,499550.0
2018-03-05 12:25:00,6.4,6.4,6.4,6.4,382450.0,6.4,6.4,6.4,6.4,382450.0
2018-03-05 12:30:00,6.4,6.41,6.4,6.4,120100.0,6.4,6.41,6.4,6.4,120100.0
2018-03-05 12:35:00,6.4,6.41,6.4,6.4,110000.0,6.4,6.41,6.4,6.4,110000.0
2018-03-05 12:40:00,6.4,6.41,6.4,6.4,110000.0,6.4,6.41,6.4,6.4,110000.0
2018-03-05 12:45:00,6.4,6.41,6.4,6.4,568800.0,6.4,6.41,6.4,6.4,568800.0
2018-03-05 12:50:00,6.4,6.41,6.4,6.41,143500.0,6.4,6.41,6.4,6.41,143500.0
2018-03-05 12:55:00,6.4,6.42,6.4,6.41,65000.0,6.4,6.42,6.4,6.41,65000.0
2018-03-05 13:00:00,6.41,6.42,6.41,6.42,192350.0,6.41,6.42,6.41,6.42,192350.0
2018-03-05 13:05:00,6.42,6.42,6.42,6.42,95900.0,6.42,6.42,6.42,6.42,95900.0
2018-03-05 13:10:00,6.42,6.43,6.42,6.43,442750.0,6.42,6.43,6.42,6.43,442750.0
2018-03-05 13:15:00,6.43,6.43,6.41,6.41,1087100.0,6.43,6.43,6.41,6.41,1087100.0
2018-03-05 13:20:00,6.41,6.42,6.41,6.42,35000.0,6.41,6.42,6.41,6.42,35000.0
2018-03-05 13:25:00,6.42,6.42,6.41,6.41,602050.0,6.42,6.42,6.41,6.41,602050.0
2018-03-05 13:30:00,6.41,6.42,6.4,6.41,284900.0,6.41,6.42,6.4,6.41,284900.0
2018-03-05 13:35:00,6.41,6.41,6.4,6.4,242450.0,6.41,6.41,6.4,6.4,242450.0
2018-03-05 13:40:00,6.4,6.41,6.4,6.4,220900.0,6.4,6.41,6.4,6.4,220900.0
2018-03-05 13:45:00,6.4,6.4,6.39,6.39,139150.0,6.4,6.4,6.39,6.39,139150.0
2018-03-05 13:50:00,6.39,6.4,6.39,6.4,84550.0,6.39,6.4,6.39,6.4,84550.0
2018-03-05 13:55:00,6.4,6.4,6.39,6.39,105450.0,6.4,6.4,6.39,6.39,105450.0
2018-03-05 14:00:00,6.39,6.4,6.39,6.4,122650.0,6.39,6.4,6.39,6.4,122650.0
2018-03-05 14:05:00,6.39,6.39,6.38,6.39,310000.0,6.39,6.39,6.38,6.39,310000.0
2018-03-05 14:10:00,6.39,6.39,6.37,6.37,250000.0,6.39,6.39,6.37,6.37,250000.0
2018-03-05 14:15:00,6.37,6.38,6.37,6.37,130150.0,6.37,6.38,6.37,6.37,130150.0
2018-03-05 14:20:00,6.38,6.39,6.38,6.39,99750.0,6.38,6.39,6.38,6.39,99750.0
2018-03-05 14:25:00,6.4,6.4,6.39,6.39,100150.0,6.4,6.4,6.39,6.39,100150.0
2018-03-05 14:30:00,6.4,6.41,6.39,6.39,421550.0,6.4,6.41,6.39,6.39,421550.0
2018-03-05 14:35:00,6.39,6.39,6.38,6.39,327400.0,6.39,6.39,6.38,6.39,327400.0
2018-03-05 14:40:00,6.39,6.4,6.38,6.38,407550.0,6.39,6.4,6.38,6.38,407550.0
2018-03-05 14:45:00,6.38,6.4,6.38,6.39,582950.0,6.38,6.4,6.38,6.39,582950.0
2018-03-05 14:50:00,6.39,6.41,6.39,6.41,904100.0,6.39,6.41,6.39,6.41,904100.0
2018-03-05 14:55:00,6.41,6.41,6.4,6.41,341200.0,6.41,6.41,6.4,6.41,341200.0
2018-03-05 15:00:00,6.41,6.41,6.4,6.4,371400.0,6.41,6.41,6.4,6.4,371400.0
2018-03-05 15:05:00,6.4,6.4,6.38,6.39,767550.0,6.4,6.4,6.38,6.39,767550.0
2018-03-05 15:10:00,6.39,6.4,6.39,6.39,373250.0,6.39,6.4,6.39,6.39,373250.0
2018-03-05 15:15:00,6.39,6.4,6.39,6.4,489050.0,6.39,6.4,6.39,6.4,489050.0
2018-03-05 15:20:00,6.4,6.4,6.4,6.4,210700.0,6.4,6.4,6.4,6.4,210700.0
2018-03-05 15:25:00,6.4,6.4,6.38,6.39,344250.0,6.4,6.4,6.38,6.39,344250.0
2018-03-05 15:30:00,6.38,6.4,6.38,6.39,180200.0,6.38,6.4,6.38,6.39,180200.0
2018-03-05 15:35:00,6.38,6.4,6.38,6.4,234950.0,6.38,6.4,6.38,6.4,234950.0
2018-03-05 15:40:00,6.4,6.41,6.4,6.41,372550.0,6.4,6.41,6.4,6.41,372550.0
2018-03-05 15:45:00,6.41,6.41,6.4,6.4,282500.0,6.41,6.41,6.4,6.4,282500.0
2018-03-05 15:50:00,6.4,6.41,6.39,6.41,555950.0,6.4,6.41,6.39,6.41,555950.0
2018-03-05 15:55:00,6.41,6.41,6.4,6.4,1590550.0,6.41,6.41,6.4,6.4,1590550.0
2018-03-06 09:30:00,6.45,6.45,6.4,6.43,508800.0,6.45,6.45,6.4,6.43,508800.0
2018-03-06 09:35:00,6.43,6.44,6.42,6.42,146500.0,6.43,6.44,6.42,6.42,146500.0
2018-03-06 09:40:00,6.43,6.43,6.39,6.39,331450.0,6.43,6.43,6.39,6.39,331450.0
2018-03-06 09:45:00,6.39,6.39,6.34,6.36,517000.0,6.39,6.39,6.34,6.36,517000.0
2018-03-06 09:50:00,6.36,6.37,6.36,6.37,259500.0,6.36,6.37,6.36,6.37,259500.0
2018-03-06 09:55:00,6.37,6.39,6.36,6.37,302500.0,6.37,6.39,6.36,6.37,302500.0
2018-03-06 10:00:00,6.37,6.37,6.34,6.34,282150.0,6.37,6.37,6.34,6.34,282150.0
2018-03-06 10:05:00,6.34,6.36,6.34,6.34,206250.0,6.34,6.36,6.34,6.34,206250.0
2018-03-06 10:10:00,6.34,6.35,6.33,6.33,285000.0,6.34,6.35,6.33,6.33,285000.0
2018-03-06 10:15:00,6.33,6.36,6.33,6.36,330500.0,6.33,6.36,6.33,6.36,330500.0
2018-03-06 10:20:00,6.36,6.36,6.35,6.35,117500.0,6.36,6.36,6.35,6.35,117500.0
2018-03-06 10:25:00,6.35,6.36,6.35,6.36,165300.0,6.35,6.36,6.35,6.36,165300.0
2018-03-06 10:30:00,6.35,6.35,6.34,6.34,133600.0,6.35,6.35,6.34,6.34,133600.0
2018-03-06 10:35:00,6.34,6.34,6.33,6.33,130850.0,6.34,6.34,6.33,6.33,130850.0
2018-03-06 10:40:00,6.33,6.33,6.32,6.32,243650.0,6.33,6.33,6.32,6.32,243650.0
2018-03-06 10:45:00,6.32,6.32,6.31,6.32,362000.0,6.32,6.32,6.31,6.32,362000.0
2018-03-06 10:50:00,6.32,6.33,6.32,6.32,317400.0,6.32,6.33,6.32,6.32,317400.0
2018-03-06 10:55:00,6.32,6.33,6.32,6.32,105700.0,6.32,6.33,6.32,6.32,105700.0
2018-03-06 11:00:00,6.32,6.33,6.32,6.32,100050.0,6.32,6.33,6.32,6.32,100050.0
2018-03-06 11:05:00,6.32,6.33,6.32,6.32,92900.0,6.32,6.33,6.32,6.32,92900.0
2018-03-06 11:10:00,6.33,6.33,6.32,6.33,199550.0,6.33,6.33,6.32,6.33,199550.0
2018-03-06 11:15:00,6.33,6.33,6.32,6.32,140000.0,6.33,6.33,6.32,6.32,140000.0
2018-03-06 11:20:00,6.33,6.33,6.31,6.31,396000.0,6.33,6.33,6.31,6.31,396000.0
2018-03-06 11:25:00,6.31,6.32,6.3,6.31,179250.0,6.31,6.32,6.3,6.31,179250.0
2018-03-06 11:30:00,6.32,6.32,6.31,6.31,120000.0,6.32,6.32,6.31,6.31,120000.0
2018-03-06 11:35:00,6.31,6.32,6.31,6.32,55000.0,6.31,6.32,6.31,6.32,55000.0
2018-03-06 11:40:00,6.31,6.32,6.31,6.32,536000.0,6.31,6.32,6.31,6.32,536000.0
2018-03-06 11:45:00,6.32,6.33,6.31,6.31,270250.0,6.32,6.33,6.31,6.31,270250.0
2018-03-06 11:50:00,6.32,6.34,6.31,6.34,297950.0,6.32,6.34,6.31,6.34,297950.0
2018-03-06 11:55:00,6.34,6.35,6.33,6.34,150000.0,6.34,6.35,6.33,6.34,150000.0
2018-03-06 12:00:00,6.34,6.34,6.33,6.34,65000.0,6.34,6.34,6.33,6.34,65000.0
2018-03-06 12:05:00,6.34,6.34,6.33,6.34,77500.0,6.34,6.34,6.33,6.34,77500.0
2018-03-06 12:10:00,6.34,6.35,6.34,6.34,50750.0,6.34,6.35,6.34,6.34,50750.0
2018-03-06 12:15:00,6.35,6.36,6.35,6.36,205000.0,6.35,6.36,6.35,6.36,205000.0
2018-03-06 12:20:00,6.36,6.36,6.35,6.35,151650.0,6.36,6.36,6.35,6.35,151650.0
2018-03-06 12:25:00,6.35,6.35,6.35,6.35,35000.0,6.35,6.35,6.35,6.35,35000.0
2018-03-06 12:30:00,6.35,6.35,6.35,6.35,93650.0,6.35,6.35,6.35,6.35,93650.0
2018-03-06 12:35:00,6.35,6.37,6.35,6.36,313150.0,6.35,6.37,6.35,6.36,313150.0
2018-03-06 12:40:00,6.37,6.39,6.37,6.39,209750.0,6.37,6.39,6.37,6.39,209750.0
2018-03-06 12:45:00,6.38,6.38,6.37,6.37,117750.0,6.38,6.38,6.37,6.37,117750.0
2018-03-06 12:50:00,6.38,6.38,6.38,6.38,230000.0,6.38,6.38,6.38,6.38,230000.0
2018-03-06 12:55:00,6.38,6.39,6.38,6.38,110000.0,6.38,6.39,6.38,6.38,110000.0
2018-03-06 13:00:00,6.38,6.38,6.38,6.38,165000.0,6.38,6.38,6.38,6.38,165000.0
2018-03-06 13:05:00,6.38,6.38,6.38,6.38,199550.0,6.38,6.38,6.38,6.38,199550.0
2018-03-06 13:10:00,6.38,6.38,6.38,6.38,50800.0,6.38,6.38,6.38,6.38,50800.0
2018-03-06 13:15:00,6.39,6.39,6.38,6.38,275300.0,6.39,6.39,6.38,6.38,275300.0
2018-03-06 13:20:00,6.38,6.39,6.38,6.39,60000.0,6.38,6.39,6.38,6.39,60000.0
2018-03-06 13:25:00,6.38,6.38,6.38,6.38,20000.0,6.38,6.38,6.38,6.38,20000.0
2018-03-06 13:30:00,6.39,6.39,6.38,6.38,75000.0,6.39,6.39,6.38,6.38,75000.0
2018-03-06 13:35:00,6.38,6.38,6.38,6.38,235000.0,6.38,6.38,6.38,6.38,235000.0
2018-03-06 13:40:00,6.38,6.38,6.38,6.38,35000.0,6.38,6.38,6.38,6.38,35000.0
2018-03-06 13:45:00,6.38,6.38,6.37,6.38,95000.0,6.38,6.38,6.37,6.38,95000.0
2018-03-06 13:50:00,6.38,6.38,6.35,6.36,382150.0,6.38,6.38,6.35,6.36,382150.0
2018-03-06 13:55:00,6.35,6.36,6.35,6.36,100250.0,6.35,6.36,6.35,6.36,100250.0
2018-03-06 14:00:00,6.36,6.37,6.35,6.37,205950.0,6.36,6.37,6.35,6.37,205950.0
2018-03-06 14:05:00,6.37,6.37,6.36,6.37,170000.0,6.37,6.37,6.36,6.37,170000.0
2018-03-06 14:10:00,6.37,6.37,6.36,6.37,115000.0,6.37,6.37,6.36,6.37,115000.0
2018-03-06 14:15:00,6.36,6.36,6.36,6.36,80000.0,6.36,6.36,6.36,6.36,80000.0
2018-03-06 14:20:00,6.36,6.37,6.36,6.37,90000.0,6.36,6.37,6.36,6.37,90000.0
2018-03-06 14:25:00,6.37,6.38,6.37,6.38,145000.0,6.37,6.38,6.37,6.38,145000.0
2018-03-06 14:30:00,6.38,6.39,6.38,6.38,131000.0,6.38,6.39,6.38,6.38,131000.0
2018-03-06 14:35:00,6.38,6.39,6.38,6.39,180900.0,6.38,6.39,6.38,6.39,180900.0
2018-03-06 14:40:00,6.39,6.39,6.38,6.39,544050.0,6.39,6.39,6.38,6.39,544050.0
2018-03-06 14:45:00,6.39,6.39,6.39,6.39,104000.0,6.39,6.39,6.39,6.39,104000.0
2018-03-06 14:50:00,6.39,6.4,6.38,6.38,421950.0,6.39,6.4,6.38,6.38,421950.0
2018-03-06 14:55:00,6.39,6.39,6.37,6.37,415600.0,6.39,6.39,6.37,6.37,415600.0
2018-03-06 15:00:00,6.37,6.37,6.36,6.36,243750.0,6.37,6.37,6.36,6.36,243750.0
2018-03-06 15:05:00,6.37,6.37,6.36,6.36,127000.0,6.37,6.37,6.36,6.36,127000.0
2018-03-06 15:10:00,6.36,6.36,6.35,6.35,223050.0,6.36,6.36,6.35,6.35,223050.0
2018-03-06 15:15:00,6.36,6.36,6.35,6.35,175550.0,6.36,6.36,6.35,6.35,175550.0
2018-03-06 15:20:00,6.35,6.35,6.35,6.35,510000.0,6.35,6.35,6.35,6.35,510000.0
2018-03-06 15:25:00,6.35,6.36,6.35,6.36,368350.0,6.35,6.36,6.35,6.36,368350.0
2018-03-06 15:30:00,6.36,6.36,6.35,6.35,305450.0,6.36,6.36,6.35,6.35,305450.0
2018-03-06 15:35:00,6.36,6.36,6.35,6.35,167600.0,6.36,6.36,6.35,6.35,167600.0
2018-03-06 15:40:00,6.35,6.35,6.35,6.35,481050.0,6.35,6.35,6.35,6.35,481050.0
2018-03-06 15:45:00,6.35,6.36,6.35,6.35,645550.0,6.35,6.36,6.35,6.35,645550.0
2018-03-06 15:50:00,6.36,6.36,6.35,6.35,474450.0,6.36,6.36,6.35,6.35,474450.0
2018-03-06 15:55:00,6.35,6.36,6.34,6.36,1162200.0,6.35,6.36,6.34,6.36,1162200.0
2018-03-07 09:30:00,6.32,6.36,6.3,6.36,554450.0,6.32,6.36,6.3,6.36,554450.0
2018-03-07 09:35:00,6.36,6.36,6.34,6.35,202550.0,6.36,6.36,6.34,6.35,202550.0
2018-03-07 09:40:00,6.35,6.36,6.33,6.34,227350.0,6.35,6.36,6.33,6.34,227350.0
2018-03-07 09:45:00,6.33,6.36,6.32,6.33,250000.0,6.33,6.36,6.32,6.33,250000.0
2018-03-07 09:50:00,6.32,6.32,6.31,6.32,110300.0,6.32,6.32,6.31,6.32,110300.0
2018-03-07 09:55:00,6.32,6.34,6.32,6.33,152200.0,6.32,6.34,6.32,6.33,152200.0
2018-03-07 10:00:00,6.33,6.33,6.31,6.31,90000.0,6.33,6.33,6.31,6.31,90000.0
2018-03-07 10:05:00,6.31,6.32,6.3,6.32,167500.0,6.31,6.32,6.3,6.32,167500.0
2018-03-07 10:10:00,6.33,6.34,6.33,6.33,186250.0,6.33,6.34,6.33,6.33,186250.0
2018-03-07 10:15:00,6.33,6.34,6.33,6.34,156700.0,6.33,6.34,6.33,6.34,156700.0
2018-03-07 10:20:00,6.34,6.35,6.34,6.34,116500.0,6.34,6.35,6.34,6.34,116500.0
2018-03-07 10:25:00,6.33,6.35,6.33,6.33,140000.0,6.33,6.35,6.33,6.33,140000.0
2018-03-07 10:30:00,6.34,6.35,6.34,6.34,102900.0,6.34,6.35,6.34,6.34,102900.0
2018-03-07 10:35:00,6.35,6.36,6.35,6.35,60000.0,6.35,6.36,6.35,6.35,60000.0
2018-03-07 10:40:00,6.36,6.36,6.34,6.35,103900.0,6.36,6.36,6.34,6.35,103900.0
2018-03-07 10:45:00,6.35,6.36,6.35,6.35,110000.0,6.35,6.36,6.35,6.35,110000.0
2018-03-07 10:50:00,6.36,6.36,6.35,6.35,72300.0,6.36,6.36,6.35,6.35,72300.0
2018-03-07 10:55:00,6.35,6.36,6.34,6.35,110000.0,6.35,6.36,6.34,6.35,110000.0
2018-03-07 11:00:00,6.35,6.35,6.33,6.33,127300.0,6.35,6.35,6.33,6.33,127300.0
2018-03-07 11:05:00,6.33,6.34,6.33,6.34,150550.0,6.33,6.34,6.33,6.34,150550.0
2018-03-07 11:10:00,6.34,6.34,6.32,6.33,105000.0,6.34,6.34,6.32,6.33,105000.0
2018-03-07 11:15:00,6.33,6.33,6.33,6.33,46000.0,6.33,6.33,6.33,6.33,46000.0
2018-03-07 11:20:00,6.33,6.33,6.33,6.33,36550.0,6.33,6.33,6.33,6.33,36550.0
2018-03-07 11:25:00,6.33,6.33,6.33,6.33,35000.0,6.33,6.33,6.33,6.33,35000.0
2018-03-07 11:30:00,6.34,6.34,6.34,6.34,41500.0,6.34,6.34,6.34,6.34,41500.0
2018-03-07 11:35:00,6.34,6.36,6.34,6.36,35950.0,6.34,6.36,6.34,6.36,35950.0
2018-03-07 11:40:00,6.36,6.38,6.36,6.37,227050.0,6.36,6.38,6.36,6.37,227050.0
2018-03-07 11:45:00,6.37,6.37,6.36,6.37,50000.0,6.37,6.37,6.36,6.37,50000.0
2018-03-07 11:50:00,6.36,6.37,6.36,6.36,90000.0,6.36,6.37,6.36,6.36,90000.0
2018-03-07 11:55:00,6.36,6.36,6.35,6.36,33250.0,6.36,6.36,6.35,6.36,33250.0
2018-03-07 12:00:00,6.35,6.35,6.33,6.33,168600.0,6.35,6.35,6.33,6.33,168600.0
2018-03-07 12:05:00,6.33,6.35,6.33,6.34,138700.0,6.33,6.35,6.33,6.34,138700.0
2018-03-07 12:10:00,6.33,6.33,6.33,6.33,35000.0,6.33,6.33,6.33,6.33,35000.0
2018-03-07 12:15:00,6.33,6.34,6.33,6.33,45000.0,6.33,6.34,6.33,6.33,45000.0
2018-03-07 12:20:00,6.34,6.34,6.33,6.33,125000.0,6.34,6.34,6.33,6.33,125000.0
2018-03-07 12:25:00,6.33,6.33,6.33,6.33,66850.0,6.33,6.33,6.33,6.33,66850.0
2018-03-07 12:30:00,6.32,6.34,6.32,6.34,224050.0,6.32,6.34,6.32,6.34,224050.0
2018-03-07 12:35:00,6.34,6.34,6.33,6.33,55000.0,6.34,6.34,6.33,6.33,55000.0
2018-03-07 12:40:00,6.33,6.34,6.33,6.34,67400.0,6.33,6.34,6.33,6.34,67400.0
2018-03-07 12:45:00,6.34,6.34,6.33,6.34,65000.0,6.34,6.34,6.33,6.34,65000.0
2018-03-07 12:50:00,6.34,6.34,6.34,6.34,5000.0,6.34,6.34,6.34,6.34,5000.0
2018-03-07 12:55:00,6.34,6.35,6.34,6.35,83000.0,6.34,6.35,6.34,6.35,83000.0
2018-03-07 13:00:00,6.35,6.35,6.33,6.34,106250.0,6.35,6.35,6.33,6.34,106250.0
2018-03-07 13:05:00,6.33,6.33,6.33,6.33,35000.0,6.33,6.33,6.33,6.33,35000.0
2018-03-07 13:10:00,6.33,6.34,6.33,6.33,40000.0,6.33,6.34,6.33,6.33,40000.0
2018-03-07 13:15:00,6.34,6.34,6.33,6.33,31300.0,6.34,6.34,6.33,6.33,31300.0
2018-03-07 13:20:00,6.34,6.35,6.34,6.34,40000.0,6.34,6.35,6.34,6.34,40000.0
2018-03-07 13:25:00,6.34,6.35,6.34,6.35,85500.0,6.34,6.35,6.34,6.35,85500.0
2018-03-07 13:30:00,6.35,6.35,6.34,6.34,35000.0,6.35,6.35,6.34,6.34,35000.0
2018-03-07 13:35:00,6.34,6.35,6.34,6.35,45000.0,6.34,6.35,6.34,6.35,45000.0
2018-03-07 13:40:00,6.35,6.35,6.34,6.34,55000.0,6.35,6.35,6.34,6.34,55000.0
2018-03-07 13:45:00,6.35,6.35,6.34,6.34,50000.0,6.35,6.35,6.34,6.34,50000.0
2018-03-07 13:50:00,6.34,6.35,6.34,6.35,51250.0,6.34,6.35,6.34,6.35,51250.0
2018-03-07 13:55:00,6.35,6.36,6.34,6.35,101200.0,6.35,6.36,6.34,6.35,101200.0
2018-03-07 14:00:00,6.35,6.35,6.35,6.35,21000.0,6.35,6.35,6.35,6.35,21000.0
2018-03-07 14:05:00,6.35,6.35,6.33,6.33,75750.0,6.35,6.35,6.33,6.33,75750.0
2018-03-07 14:10:00,6.34,6.35,6.34,6.35,62500.0,6.34,6.35,6.34,6.35,62500.0
2018-03-07 14:15:00,6.35,6.35,6.35,6.35,10000.0,6.35,6.35,6.35,6.35,10000.0
2018-03-07 14:20:00,6.35,6.35,6.35,6.35,124500.0,6.35,6.35,6.35,6.35,124500.0
2018-03-07 14:25:00,6.35,6.36,6.35,6.35,107850.0,6.35,6.36,6.35,6.35,107850.0
2018-03-07 14:30:00,6.35,6.35,6.35,6.35,25200.0,6.35,6.35,6.35,6.35,25200.0
2018-03-07 14:35:00,6.35,6.36,6.35,6.35,64150.0,6.35,6.36,6.35,6.35,64150.0
2018-03-07 14:40:00,6.35,6.35,6.35,6.35,15000.0,6.35,6.35,6.35,6.35,15000.0
2018-03-07 14:45:00,6.35,6.37,6.35,6.36,80000.0,6.35,6.37,6.35,6.36,80000.0
2018-03-07 14:50:00,6.36,6.36,6.35,6.35,130000.0,6.36,6.36,6.35,6.35,130000.0
2018-03-07 14:55:00,6.34,6.36,6.34,6.36,211500.0,6.34,6.36,6.34,6.36,211500.0
2018-03-07 15:00:00,6.36,6.36,6.35,6.36,148400.0,6.36,6.36,6.35,6.36,148400.0
2018-03-07 15:05:00,6.36,6.37,6.36,6.36,189300.0,6.36,6.37,6.36,6.36,189300.0
2018-03-07 15:10:00,6.36,6.37,6.36,6.37,457000.0,6.36,6.37,6.36,6.37,457000.0
2018-03-07 15:15:00,6.37,6.37,6.37,6.37,214200.0,6.37,6.37,6.37,6.37,214200.0
2018-03-07 15:20:00,6.37,6.39,6.37,6.39,282050.0,6.37,6.39,6.37,6.39,282050.0
2018-03-07 15:25:00,6.39,6.4,6.38,6.39,329350.0,6.39,6.4,6.38,6.39,329350.0
2018-03-07 15:30:00,6.4,6.4,6.4,6.4,250000.0,6.4,6.4,6.4,6.4,250000.0
2018-03-07 15:35:00,6.39,6.4,6.39,6.39,299800.0,6.39,6.4,6.39,6.39,299800.0
2018-03-07 15:40:00,6.39,6.39,6.38,6.38,795000.0,6.39,6.39,6.38,6.38,795000.0
2018-03-07 15:45:00,6.38,6.39,6.37,6.39,773800.0,6.38,6.39,6.37,6.39,773800.0
2018-03-07 15:50:00,6.39,6.39,6.38,6.39,474200.0,6.39,6.39,6.38,6.39,474200.0
2018-03-07 15:55:00,6.39,6.4,6.39,6.4,1259300.0,6.39,6.4,6.39,6.4,1259300.0
2018-03-08 09:30:00,6.42,6.43,6.39,6.4,546800.0,6.42,6.43,6.39,6.4,546800.0
2018-03-08 09:35:00,6.4,6.4,6.35,6.36,531000.0,6.4,6.4,6.35,6.36,531000.0
2018-03-08 09:40:00,6.37,6.37,6.34,6.35,548100.0,6.37,6.37,6.34,6.35,548100.0
2018-03-08 09:45:00,6.35,6.35,6.32,6.33,491900.0,6.35,6.35,6.32,6.33,491900.0
2018-03-08 09:50:00,6.33,6.41,6.33,6.4,503250.0,6.33,6.41,6.33,6.4,503250.0
2018-03-08 09:55:00,6.41,6.41,6.39,6.4,460500.0,6.41,6.41,6.39,6.4,460500.0
2018-03-08 10:00:00,6.4,6.41,6.4,6.4,127500.0,6.4,6.41,6.4,6.4,127500.0
2018-03-08 10:05:00,6.4,6.41,6.4,6.41,260000.0,6.4,6.41,6.4,6.41,260000.0
2018-03-08 10:10:00,6.41,6.42,6.4,6.42,252100.0,6.41,6.42,6.4,6.42,252100.0
2018-03-08 10:15:00,6.41,6.43,6.41,6.42,333250.0,6.41,6.43,6.41,6.42,333250.0
2018-03-08 10:20:00,6.42,6.45,6.42,6.43,561850.0,6.42,6.45,6.42,6.43,561850.0
2018-03-08 10:25:00,6.43,6.44,6.43,6.43,139050.0,6.43,6.44,6.43,6.43,139050.0
2018-03-08 10:30:00,6.43,6.46,6.43,6.45,279200.0,6.43,6.46,6.43,6.45,279200.0
2018-03-08 10:35:00,6.45,6.45,6.43,6.43,153000.0,6.45,6.45,6.43,6.43,153000.0
2018-03-08 10:40:00,6.44,6.46,6.44,6.46,388350.0,6.44,6.46,6.44,6.46,388350.0
2018-03-08 10:45:00,6.46,6.46,6.45,6.45,175750.0,6.46,6.46,6.45,6.45,175750.0
2018-03-08 10:50:00,6.45,6.46,6.44,6.45,205100.0,6.45,6.46,6.44,6.45,205100.0
2018-03-08 10:55:00,6.45,6.46,6.45,6.46,166450.0,6.45,6.46,6.45,6.46,166450.0
2018-03-08 11:00:00,6.46,6.48,6.46,6.48,385150.0,6.46,6.48,6.46,6.48,385150.0
2018-03-08 11:05:00,6.47,6.48,6.47,6.47,687600.0,6.47,6.48,6.47,6.47,687600.0
2018-03-08 11:10:00,6.48,6.48,6.48,6.48,242750.0,6.48,6.48,6.48,6.48,242750.0
2018-03-08 11:15:00,6.49,6.5,6.48,6.49,477400.0,6.49,6.5,6.48,6.49,477400.0
2018-03-08 11:20:00,6.48,6.48,6.47,6.48,321100.0,6.48,6.48,6.47,6.48,321100.0
2018-03-08 11:25:00,6.48,6.49,6.48,6.49,285900.0,6.48,6.49,6.48,6.49,285900.0
2018-03-08 11:30:00,6.49,6.49,6.47,6.47,239450.0,6.49,6.49,6.47,6.47,239450.0
2018-03-08 11:35:00,6.47,6.48,6.46,6.46,138250.0,6.47,6.48,6.46,6.46,138250.0
2018-03-08 11:40:00,6.47,6.47,6.46,6.46,102200.0,6.47,6.47,6.46,6.46,102200.0
2018-03-08 11:45:00,6.46,6.46,6.45,6.46,208300.0,6.46,6.46,6.45,6.46,208300.0
2018-03-08 11:50:00,6.46,6.46,6.45,6.46,107650.0,6.46,6.46,6.45,6.46,107650.0
2018-03-08 11:55:00,6.46,6.47,6.46,6.46,209100.0,6.46,6.47,6.46,6.46,209100.0
2018-03-08 12:00:00,6.46,6.46,6.45,6.45,102500.0,6.46,6.46,6.45,6.45,102500.0
2018-03-08 12:05:00,6.45,6.45,6.44,6.44,278900.0,6.45,6.45,6.44,6.44,278900.0
2018-03-08 12:10:00,6.44,6.44,6.43,6.43,200100.0,6.44,6.44,6.43,6.43,200100.0
2018-03-08 12:15:00,6.44,6.44,6.43,6.43,109000.0,6.44,6.44,6.43,6.43,109000.0
2018-03-08 12:20:00,6.44,6.44,6.44,6.44,100950.0,6.44,6.44,6.44,6.44,100950.0
2018-03-08 12:25:00,6.44,6.46,6.44,6.46,107500.0,6.44,6.46,6.44,6.46,107500.0
2018-03-08 12:30:00,6.46,6.46,6.45,6.45,84250.0,6.46,6.46,6.45,6.45,84250.0
2018-03-08 12:35:00,6.45,6.46,6.45,6.45,170900.0,6.45,6.46,6.45,6.45,170900.0
2018-03-08 12:40:00,6.46,6.47,6.45,6.47,191100.0,6.46,6.47,6.45,6.47,191100.0
2018-03-08 12:45:00,6.46,6.47,6.46,6.47,55000.0,6.46,6.47,6.46,6.47,55000.0
2018-03-08 12:50:00,6.47,6.47,6.46,6.46,475000.0,6.47,6.47,6.46,6.46,475000.0
2018-03-08 12:55:00,6.46,6.47,6.45,6.46,339700.0,6.46,6.47,6.45,6.46,339700.0
2018-03-08 13:00:00,6.46,6.47,6.46,6.47,260800.0,6.46,6.47,6.46,6.47,260800.0
2018-03-08 13:05:00,6.47,6.47,6.45,6.45,437750.0,6.47,6.47,6.45,6.45,437750.0
2018-03-08 13:10:00,6.45,6.46,6.45,6.46,85000.0,6.45,6.46,6.45,6.46,85000.0
2018-03-08 13:15:00,6.46,6.46,6.46,6.46,30000.0,6.46,6.46,6.46,6.46,30000.0
2018-03-08 13:20:00,6.46,6.46,6.46,6.46,70000.0,6.46,6.46,6.46,6.46,70000.0
2018-03-08 13:25:00,6.44,6.45,6.44,6.44,95250.0,6.44,6.45,6.44,6.44,95250.0
2018-03-08 13:30:00,6.45,6.45,6.44,6.44,45000.0,6.45,6.45,6.44,6.44,45000.0
2018-03-08 13:35:00,6.44,6.45,6.44,6.44,90000.0,6.44,6.45,6.44,6.44,90000.0
2018-03-08 13:40:00,6.44,6.44,6.43,6.43,75000.0,6.44,6.44,6.43,6.43,75000.0
2018-03-08 13:45:00,6.43,6.43,6.43,6.43,80000.0,6.43,6.43,6.43,6.43,80000.0
2018-03-08 13:50:00,6.43,6.44,6.43,6.44,55000.0,6.43,6.44,6.43,6.44,55000.0
2018-03-08 13:55:00,6.44,6.45,6.44,6.44,120000.0,6.44,6.45,6.44,6.44,120000.0
2018-03-08 14:00:00,6.44,6.45,6.44,6.44,105500.0,6.44,6.45,6.44,6.44,105500.0
2018-03-08 14:05:00,6.44,6.44,6.44,6.44,60500.0,6.44,6.44,6.44,6.44,60500.0
2018-03-08 14:10:00,6.45,6.45,6.44,6.44,37750.0,6.45,6.45,6.44,6.44,37750.0
2018-03-08 14:15:00,6.45,6.45,6.45,6.45,49850.0,6.45,6.45,6.45,6.45,49850.0
2018-03-08 14:20:00,6.46,6.46,6.45,6.46,244750.0,6.46,6.46,6.45,6.46,244750.0
2018-03-08 14:25:00,6.46,6.47,6.46,6.47,210000.0,6.46,6.47,6.46,6.47,210000.0
2018-03-08 14:30:00,6.46,6.46,6.45,6.45,281900.0,6.46,6.46,6.45,6.45,281900.0
2018-03-08 14:35:00,6.46,6.46,6.45,6.46,159950.0,6.46,6.46,6.45,6.46,159950.0
2018-03-08 14:40:00,6.46,6.46,6.46,6.46,25000.0,6.46,6.46,6.46,6.46,25000.0
2018-03-08 14:45:00,6.46,6.46,6.46,6.46,230000.0,6.46,6.46,6.46,6.46,230000.0
2018-03-08 14:50:00,6.46,6.46,6.45,6.45,202800.0,6.46,6.46,6.45,6.45,202800.0
2018-03-08 14:55:00,6.45,6.45,6.45,6.45,73000.0,6.45,6.45,6.45,6.45,73000.0
2018-03-08 15:00:00,6.45,6.45,6.44,6.45,185900.0,6.45,6.45,6.44,6.45,185900.0
2018-03-08 15:05:00,6.44,6.45,6.44,6.44,104650.0,6.44,6.45,6.44,6.44,104650.0
2018-03-08 15:10:00,6.44,6.44,6.43,6.43,186150.0,6.44,6.44,6.43,6.43,186150.0
2018-03-08 15:15:00,6.43,6.44,6.43,6.43,114650.0,6.43,6.44,6.43,6.43,114650.0
2018-03-08 15:20:00,6.43,6.43,6.43,6.43,86250.0,6.43,6.43,6.43,6.43,86250.0
2018-03-08 15:25:00,6.43,6.43,6.42,6.42,248550.0,6.43,6.43,6.42,6.42,248550.0
2018-03-08 15:30:00,6.43,6.43,6.41,6.43,443350.0,6.43,6.43,6.41,6.43,443350.0
2018-03-08 15:35:00,6.43,6.43,6.42,6.43,70000.0,6.43,6.43,6.42,6.43,70000.0
2018-03-08 15:40:00,6.42,6.43,6.42,6.42,367850.0,6.42,6.43,6.42,6.42,367850.0
2018-03-08 15:45:00,6.43,6.43,6.41,6.42,765200.0,6.43,6.43,6.41,6.42,765200.0
2018-03-08 15:50:00,6.42,6.43,6.42,6.42,493500.0,6.42,6.43,6.42,6.42,493500.0
2018-03-08 15:55:00,6.42,6.44,6.42,6.44,1282400.0,6.42,6.44,6.42,6.44,1282400.0
2018-03-09 09:30:00,6.47,6.47,6.44,6.47,543650.0,6.47,6.47,6.44,6.47,543650.0
2018-03-09 09:35:00,6.46,6.46,6.43,6.43,252000.0,6.46,6.46,6.43,6.43,252000.0
2018-03-09 09:40:00,6.44,6.45,6.43,6.45,135000.0,6.44,6.45,6.43,6.45,135000.0
2018-03-09 09:45:00,6.44,6.45,6.42,6.42,333700.0,6.44,6.45,6.42,6.42,333700.0
2018-03-09 09:50:00,6.41,6.42,6.39,6.4,224650.0,6.41,6.42,6.39,6.4,224650.0
2018-03-09 09:55:00,6.4,6.42,6.4,6.42,257500.0,6.4,6.42,6.4,6.42,257500.0
2018-03-09 10:00:00,6.42,6.44,6.42,6.43,225050.0,6.42,6.44,6.42,6.43,225050.0
2018-03-09 10:05:00,6.43,6.44,6.43,6.44,45000.0,6.43,6.44,6.43,6.44,45000.0
2018-03-09 10:10:00,6.43,6.44,6.42,6.43,172950.0,6.43,6.44,6.42,6.43,172950.0
2018-03-09 10:15:00,6.42,6.43,6.42,6.43,15000.0,6.42,6.43,6.42,6.43,15000.0
2018-03-09 10:20:00,6.42,6.42,6.42,6.42,65000.0,6.42,6.42,6.42,6.42,65000.0
2018-03-09 10:25:00,6.42,6.43,6.4,6.41,367500.0,6.42,6.43,6.4,6.41,367500.0
2018-03-09 10:30:00,6.41,6.42,6.39,6.41,300400.0,6.41,6.42,6.39,6.41,300400.0
2018-03-09 10:35:00,6.4,6.41,6.39,6.4,233750.0,6.4,6.41,6.39,6.4,233750.0
2018-03-09 10:40:00,6.4,6.41,6.39,6.41,110000.0,6.4,6.41,6.39,6.41,110000.0
2018-03-09 10:45:00,6.41,6.41,6.4,6.4,65000.0,6.41,6.41,6.4,6.4,65000.0
2018-03-09 10:50:00,6.4,6.41,6.4,6.41,305500.0,6.4,6.41,6.4,6.41,305500.0
2018-03-09 10:55:00,6.4,6.4,6.4,6.4,116500.0,6.4,6.4,6.4,6.4,116500.0
2018-03-09 11:00:00,6.4,6.41,6.4,6.4,60000.0,6.4,6.41,6.4,6.4,60000.0
2018-03-09 11:05:00,6.4,6.42,6.4,6.42,364150.0,6.4,6.42,6.4,6.42,364150.0
2018-03-09 11:10:00,6.41,6.41,6.41,6.41,65000.0,6.41,6.41,6.41,6.41,65000.0
2018-03-09 11:15:00,6.4,6.42,6.4,6.42,267550.0,6.4,6.42,6.4,6.42,267550.0
2018-03-09 11:20:00,6.42,6.43,6.41,6.42,207550.0,6.42,6.43,6.41,6.42,207550.0
2018-03-09 11:25:00,6.43,6.43,6.42,6.42,155800.0,6.43,6.43,6.42,6.42,155800.0
2018-03-09 11:30:00,6.42,6.43,6.42,6.42,227050.0,6.42,6.43,6.42,6.42,227050.0
2018-03-09 11:35:00,6.42,6.42,6.4,6.42,47900.0,6.42,6.42,6.4,6.42,47900.0
2018-03-09 11:40:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2018-03-09 11:45:00,6.42,6.42,6.4,6.41,111600.0,6.42,6.42,6.4,6.41,111600.0
2018-03-09 11:50:00,6.41,6.41,6.4,6.41,25500.0,6.41,6.41,6.4,6.41,25500.0
2018-03-09 11:55:00,6.41,6.42,6.41,6.42,215000.0,6.41,6.42,6.41,6.42,215000.0
2018-03-09 12:00:00,6.42,6.43,6.42,6.42,75000.0,6.42,6.43,6.42,6.42,75000.0
2018-03-09 12:05:00,6.42,6.42,6.41,6.41,78300.0,6.42,6.42,6.41,6.41,78300.0
2018-03-09 12:10:00,6.41,6.41,6.41,6.41,22500.0,6.41,6.41,6.41,6.41,22500.0
2018-03-09 12:15:00,6.41,6.41,6.41,6.41,50600.0,6.41,6.41,6.41,6.41,50600.0
2018-03-09 12:20:00,6.41,6.42,6.41,6.41,180000.0,6.41,6.42,6.41,6.41,180000.0
2018-03-09 12:25:00,6.41,6.41,6.41,6.41,20000.0,6.41,6.41,6.41,6.41,20000.0
2018-03-09 12:30:00,6.41,6.42,6.41,6.42,41150.0,6.41,6.42,6.41,6.42,41150.0
2018-03-09 12:35:00,6.42,6.42,6.41,6.42,97100.0,6.42,6.42,6.41,6.42,97100.0
2018-03-09 12:40:00,6.42,6.42,6.42,6.42,130250.0,6.42,6.42,6.42,6.42,130250.0
2018-03-09 12:45:00,6.42,6.43,6.42,6.43,108100.0,6.42,6.43,6.42,6.43,108100.0
2018-03-09 12:50:00,6.42,6.42,6.42,6.42,15000.0,6.42,6.42,6.42,6.42,15000.0
2018-03-09 12:55:00,6.42,6.43,6.42,6.43,40000.0,6.42,6.43,6.42,6.43,40000.0
2018-03-09 13:00:00,6.43,6.44,6.43,6.44,270150.0,6.43,6.44,6.43,6.44,270150.0
2018-03-09 13:05:00,6.44,6.45,6.44,6.44,42500.0,6.44,6.45,6.44,6.44,42500.0
2018-03-09 13:10:00,6.45,6.46,6.45,6.46,194950.0,6.45,6.46,6.45,6.46,194950.0
2018-03-09 13:15:00,6.45,6.45,6.44,6.45,118050.0,6.45,6.45,6.44,6.45,118050.0
2018-03-09 13:20:00,6.45,6.45,6.44,6.44,45000.0,6.45,6.45,6.44,6.44,45000.0
2018-03-09 13:25:00,6.44,6.44,6.44,6.44,17400.0,6.44,6.44,6.44,6.44,17400.0
2018-03-09 13:30:00,6.44,6.44,6.44,6.44,95200.0,6.44,6.44,6.44,6.44,95200.0
2018-03-09 13:35:00,6.44,6.44,6.44,6.44,50000.0,6.44,6.44,6.44,6.44,50000.0
2018-03-09 13:40:00,6.43,6.43,6.43,6.43,35000.0,6.43,6.43,6.43,6.43,35000.0
2018-03-09 13:45:00,6.43,6.43,6.43,6.43,65000.0,6.43,6.43,6.43,6.43,65000.0
2018-03-09 13:50:00,6.43,6.43,6.43,6.43,142500.0,6.43,6.43,6.43,6.43,142500.0
2018-03-09 13:55:00,6.43,6.43,6.42,6.42,96000.0,6.43,6.43,6.42,6.42,96000.0
2018-03-09 14:00:00,6.43,6.43,6.43,6.43,40000.0,6.43,6.43,6.43,6.43,40000.0
2018-03-09 14:05:00,6.44,6.44,6.43,6.43,64800.0,6.44,6.44,6.43,6.43,64800.0
2018-03-09 14:10:00,6.43,6.44,6.43,6.44,125050.0,6.43,6.44,6.43,6.44,125050.0
2018-03-09 14:15:00,6.43,6.43,6.43,6.43,35000.0,6.43,6.43,6.43,6.43,35000.0
2018-03-09 14:20:00,6.43,6.44,6.42,6.44,55000.0,6.43,6.44,6.42,6.44,55000.0
2018-03-09 14:25:00,6.43,6.43,6.42,6.43,172750.0,6.43,6.43,6.42,6.43,172750.0
2018-03-09 14:30:00,6.42,6.42,6.42,6.42,50000.0,6.42,6.42,6.42,6.42,50000.0
2018-03-09 14:35:00,6.42,6.43,6.42,6.42,255350.0,6.42,6.43,6.42,6.42,255350.0
2018-03-09 14:40:00,6.43,6.43,6.42,6.42,65000.0,6.43,6.43,6.42,6.42,65000.0
2018-03-09 14:45:00,6.43,6.43,6.42,6.42,55650.0,6.43,6.43,6.42,6.42,55650.0
2018-03-09 14:50:00,6.42,6.42,6.42,6.42,20000.0,6.42,6.42,6.42,6.42,20000.0
2018-03-09 14:55:00,6.42,6.43,6.42,6.43,65000.0,6.42,6.43,6.42,6.43,65000.0
2018-03-09 15:00:00,6.43,6.43,6.43,6.43,149700.0,6.43,6.43,6.43,6.43,149700.0
2018-03-09 15:05:00,6.43,6.43,6.42,6.42,210250.0,6.43,6.43,6.42,6.42,210250.0
2018-03-09 15:10:00,6.42,6.43,6.42,6.43,62950.0,6.42,6.43,6.42,6.43,62950.0
2018-03-09 15:15:00,6.42,6.42,6.42,6.42,113250.0,6.42,6.42,6.42,6.42,113250.0
2018-03-09 15:20:00,6.42,6.43,6.42,6.43,80000.0,6.42,6.43,6.42,6.43,80000.0
2018-03-09 15:25:00,6.43,6.43,6.43,6.43,479400.0,6.43,6.43,6.43,6.43,479400.0
2018-03-09 15:30:00,6.43,6.43,6.43,6.43,136200.0,6.43,6.43,6.43,6.43,136200.0
2018-03-09 15:35:00,6.43,6.44,6.43,6.43,192800.0,6.43,6.44,6.43,6.43,192800.0
2018-03-09 15:40:00,6.44,6.45,6.44,6.44,295100.0,6.44,6.45,6.44,6.44,295100.0
2018-03-09 15:45:00,6.43,6.44,6.43,6.43,313900.0,6.43,6.44,6.43,6.43,313900.0
2018-03-09 15:50:00,6.43,6.44,6.43,6.44,594700.0,6.43,6.44,6.43,6.44,594700.0
2018-03-09 15:55:00,6.44,6.45,6.44,6.44,2160750.0,6.44,6.45,6.44,6.44,2160750.0
2018-03-12 09:30:00,6.46,6.46,6.43,6.45,280100.0,6.46,6.46,6.43,6.45,280100.0
2018-03-12 09:35:00,6.45,6.48,6.45,6.48,333600.0,6.45,6.48,6.45,6.48,333600.0
2018-03-12 09:40:00,6.47,6.54,6.47,6.52,689100.0,6.47,6.54,6.47,6.52,689100.0
2018-03-12 09:45:00,6.52,6.57,6.51,6.56,527550.0,6.52,6.57,6.51,6.56,527550.0
2018-03-12 09:50:00,6.56,6.57,6.54,6.57,577550.0,6.56,6.57,6.54,6.57,577550.0
2018-03-12 09:55:00,6.57,6.57,6.53,6.53,458350.0,6.57,6.57,6.53,6.53,458350.0
2018-03-12 10:00:00,6.53,6.56,6.53,6.56,433500.0,6.53,6.56,6.53,6.56,433500.0
2018-03-12 10:05:00,6.55,6.55,6.53,6.53,369850.0,6.55,6.55,6.53,6.53,369850.0
2018-03-12 10:10:00,6.53,6.54,6.52,6.53,407150.0,6.53,6.54,6.52,6.53,407150.0
2018-03-12 10:15:00,6.53,6.55,6.52,6.55,935300.0,6.53,6.55,6.52,6.55,935300.0
2018-03-12 10:20:00,6.55,6.55,6.54,6.54,140000.0,6.55,6.55,6.54,6.54,140000.0
2018-03-12 10:25:00,6.54,6.54,6.51,6.52,160700.0,6.54,6.54,6.51,6.52,160700.0
2018-03-12 10:30:00,6.52,6.53,6.5,6.52,315600.0,6.52,6.53,6.5,6.52,315600.0
2018-03-12 10:35:00,6.52,6.53,6.51,6.52,526300.0,6.52,6.53,6.51,6.52,526300.0
2018-03-12 10:40:00,6.52,6.52,6.52,6.52,161750.0,6.52,6.52,6.52,6.52,161750.0
2018-03-12 10:45:00,6.52,6.53,6.51,6.51,482650.0,6.52,6.53,6.51,6.51,482650.0
2018-03-12 10:50:00,6.51,6.52,6.51,6.51,310550.0,6.51,6.52,6.51,6.51,310550.0
2018-03-12 10:55:00,6.51,6.52,6.51,6.51,193500.0,6.51,6.52,6.51,6.51,193500.0
2018-03-12 11:00:00,6.51,6.52,6.5,6.5,302900.0,6.51,6.52,6.5,6.5,302900.0
2018-03-12 11:05:00,6.5,6.5,6.5,6.5,20000.0,6.5,6.5,6.5,6.5,20000.0
2018-03-12 11:10:00,6.49,6.5,6.48,6.5,625400.0,6.49,6.5,6.48,6.5,625400.0
2018-03-12 11:15:00,6.5,6.5,6.49,6.5,224250.0,6.5,6.5,6.49,6.5,224250.0
2018-03-12 11:20:00,6.5,6.5,6.45,6.46,878100.0,6.5,6.5,6.45,6.46,878100.0
2018-03-12 11:25:00,6.46,6.47,6.44,6.45,899650.0,6.46,6.47,6.44,6.45,899650.0
2018-03-12 11:30:00,6.45,6.45,6.44,6.45,885800.0,6.45,6.45,6.44,6.45,885800.0
2018-03-12 11:35:00,6.45,6.48,6.45,6.48,541150.0,6.45,6.48,6.45,6.48,541150.0
2018-03-12 11:40:00,6.48,6.48,6.47,6.47,398700.0,6.48,6.48,6.47,6.47,398700.0
2018-03-12 11:45:00,6.48,6.5,6.47,6.5,495350.0,6.48,6.5,6.47,6.5,495350.0
2018-03-12 11:50:00,6.49,6.5,6.48,6.49,247000.0,6.49,6.5,6.48,6.49,247000.0
2018-03-12 11:55:00,6.48,6.48,6.47,6.47,75650.0,6.48,6.48,6.47,6.47,75650.0
2018-03-12 12:00:00,6.47,6.48,6.47,6.47,156350.0,6.47,6.48,6.47,6.47,156350.0
2018-03-12 12:05:00,6.47,6.48,6.47,6.48,275700.0,6.47,6.48,6.47,6.48,275700.0
2018-03-12 12:10:00,6.47,6.49,6.47,6.49,93500.0,6.47,6.49,6.47,6.49,93500.0
2018-03-12 12:15:00,6.49,6.49,6.48,6.48,247000.0,6.49,6.49,6.48,6.48,247000.0
2018-03-12 12:20:00,6.48,6.49,6.48,6.49,100000.0,6.48,6.49,6.48,6.49,100000.0
2018-03-12 12:25:00,6.49,6.49,6.47,6.47,70000.0,6.49,6.49,6.47,6.47,70000.0
2018-03-12 12:30:00,6.48,6.49,6.48,6.48,546000.0,6.48,6.49,6.48,6.48,546000.0
2018-03-12 12:35:00,6.48,6.48,6.48,6.48,10000.0,6.48,6.48,6.48,6.48,10000.0
2018-03-12 12:40:00,6.48,6.48,6.48,6.48,279400.0,6.48,6.48,6.48,6.48,279400.0
2018-03-12 12:45:00,6.48,6.48,6.48,6.48,62500.0,6.48,6.48,6.48,6.48,62500.0
2018-03-12 12:50:00,6.48,6.49,6.48,6.48,99450.0,6.48,6.49,6.48,6.48,99450.0
2018-03-12 12:55:00,6.48,6.48,6.47,6.48,209850.0,6.48,6.48,6.47,6.48,209850.0
2018-03-12 13:00:00,6.48,6.49,6.48,6.48,156200.0,6.48,6.49,6.48,6.48,156200.0
2018-03-12 13:05:00,6.48,6.49,6.48,6.48,125000.0,6.48,6.49,6.48,6.48,125000.0
2018-03-12 13:10:00,6.49,6.49,6.48,6.48,92500.0,6.49,6.49,6.48,6.48,92500.0
2018-03-12 13:15:00,6.48,6.49,6.48,6.48,110000.0,6.48,6.49,6.48,6.48,110000.0
2018-03-12 13:20:00,6.48,6.49,6.48,6.48,35000.0,6.48,6.49,6.48,6.48,35000.0
2018-03-12 13:25:00,6.48,6.48,6.48,6.48,58400.0,6.48,6.48,6.48,6.48,58400.0
2018-03-12 13:30:00,6.48,6.48,6.48,6.48,5000.0,6.48,6.48,6.48,6.48,5000.0
2018-03-12 13:35:00,6.47,6.48,6.47,6.48,80500.0,6.47,6.48,6.47,6.48,80500.0
2018-03-12 13:40:00,6.48,6.48,6.48,6.48,150000.0,6.48,6.48,6.48,6.48,150000.0
2018-03-12 13:45:00,6.48,6.48,6.48,6.48,15000.0,6.48,6.48,6.48,6.48,15000.0
2018-03-12 13:50:00,6.48,6.48,6.47,6.47,181650.0,6.48,6.48,6.47,6.47,181650.0
2018-03-12 13:55:00,6.48,6.48,6.47,6.47,30000.0,6.48,6.48,6.47,6.47,30000.0
2018-03-12 14:00:00,6.48,6.48,6.48,6.48,16250.0,6.48,6.48,6.48,6.48,16250.0
2018-03-12 14:05:00,6.48,6.48,6.48,6.48,90000.0,6.48,6.48,6.48,6.48,90000.0
2018-03-12 14:10:00,6.48,6.48,6.48,6.48,122150.0,6.48,6.48,6.48,6.48,122150.0
2018-03-12 14:15:00,6.48,6.48,6.48,6.48,57500.0,6.48,6.48,6.48,6.48,57500.0
2018-03-12 14:20:00,6.48,6.49,6.48,6.48,131400.0,6.48,6.49,6.48,6.48,131400.0
2018-03-12 14:25:00,6.48,6.49,6.48,6.48,99350.0,6.48,6.49,6.48,6.48,99350.0
2018-03-12 14:30:00,6.48,6.49,6.48,6.48,60000.0,6.48,6.49,6.48,6.48,60000.0
2018-03-12 14:35:00,6.48,6.48,6.47,6.48,235150.0,6.48,6.48,6.47,6.48,235150.0
2018-03-12 14:40:00,6.47,6.47,6.47,6.47,50000.0,6.47,6.47,6.47,6.47,50000.0
2018-03-12 14:45:00,6.47,6.47,6.47,6.47,169150.0,6.47,6.47,6.47,6.47,169150.0
2018-03-12 14:50:00,6.47,6.48,6.47,6.47,306050.0,6.47,6.48,6.47,6.47,306050.0
2018-03-12 14:55:00,6.47,6.47,6.45,6.46,210000.0,6.47,6.47,6.45,6.46,210000.0
2018-03-12 15:00:00,6.46,6.47,6.46,6.47,169600.0,6.46,6.47,6.46,6.47,169600.0
2018-03-12 15:05:00,6.47,6.49,6.47,6.49,283200.0,6.47,6.49,6.47,6.49,283200.0
2018-03-12 15:10:00,6.48,6.49,6.48,6.49,77000.0,6.48,6.49,6.48,6.49,77000.0
2018-03-12 15:15:00,6.49,6.49,6.49,6.49,156950.0,6.49,6.49,6.49,6.49,156950.0
2018-03-12 15:20:00,6.49,6.5,6.49,6.5,115000.0,6.49,6.5,6.49,6.5,115000.0
2018-03-12 15:25:00,6.5,6.5,6.5,6.5,182200.0,6.5,6.5,6.5,6.5,182200.0
2018-03-12 15:30:00,6.5,6.51,6.5,6.5,222750.0,6.5,6.51,6.5,6.5,222750.0
2018-03-12 15:35:00,6.5,6.5,6.49,6.5,84250.0,6.5,6.5,6.49,6.5,84250.0
2018-03-12 15:40:00,6.5,6.5,6.49,6.5,289750.0,6.5,6.5,6.49,6.5,289750.0
2018-03-12 15:45:00,6.49,6.51,6.49,6.5,857100.0,6.49,6.51,6.49,6.5,857100.0
2018-03-12 15:50:00,6.5,6.5,6.48,6.48,530550.0,6.5,6.5,6.48,6.48,530550.0
2018-03-12 15:55:00,6.48,6.49,6.47,6.48,1021300.0,6.48,6.49,6.47,6.48,1021300.0
2018-03-13 09:30:00,6.49,6.5,6.48,6.49,638600.0,6.49,6.5,6.48,6.49,638600.0
2018-03-13 09:35:00,6.49,6.49,6.48,6.48,70000.0,6.49,6.49,6.48,6.48,70000.0
2018-03-13 09:40:00,6.47,6.49,6.47,6.49,387350.0,6.47,6.49,6.47,6.49,387350.0
2018-03-13 09:45:00,6.49,6.5,6.48,6.48,185000.0,6.49,6.5,6.48,6.48,185000.0
2018-03-13 09:50:00,6.49,6.5,6.49,6.49,160000.0,6.49,6.5,6.49,6.49,160000.0
2018-03-13 09:55:00,6.49,6.49,6.48,6.49,151000.0,6.49,6.49,6.48,6.49,151000.0
2018-03-13 10:00:00,6.49,6.5,6.49,6.5,238750.0,6.49,6.5,6.49,6.5,238750.0
2018-03-13 10:05:00,6.49,6.52,6.49,6.51,955850.0,6.49,6.52,6.49,6.51,955850.0
2018-03-13 10:10:00,6.52,6.53,6.51,6.52,155050.0,6.52,6.53,6.51,6.52,155050.0
2018-03-13 10:15:00,6.52,6.53,6.52,6.53,185550.0,6.52,6.53,6.52,6.53,185550.0
2018-03-13 10:20:00,6.53,6.54,6.53,6.53,236250.0,6.53,6.54,6.53,6.53,236250.0
2018-03-13 10:25:00,6.53,6.54,6.53,6.54,303800.0,6.53,6.54,6.53,6.54,303800.0
2018-03-13 10:30:00,6.54,6.54,6.53,6.53,245050.0,6.54,6.54,6.53,6.53,245050.0
2018-03-13 10:35:00,6.53,6.53,6.51,6.51,207500.0,6.53,6.53,6.51,6.51,207500.0
2018-03-13 10:40:00,6.51,6.52,6.51,6.52,65000.0,6.51,6.52,6.51,6.52,65000.0
2018-03-13 10:45:00,6.52,6.52,6.51,6.51,525500.0,6.52,6.52,6.51,6.51,525500.0
2018-03-13 10:50:00,6.51,6.51,6.51,6.51,104850.0,6.51,6.51,6.51,6.51,104850.0
2018-03-13 10:55:00,6.51,6.52,6.51,6.51,305450.0,6.51,6.52,6.51,6.51,305450.0
2018-03-13 11:00:00,6.51,6.51,6.5,6.5,255000.0,6.51,6.51,6.5,6.5,255000.0
2018-03-13 11:05:00,6.5,6.5,6.49,6.49,283450.0,6.5,6.5,6.49,6.49,283450.0
2018-03-13 11:10:00,6.5,6.52,6.49,6.51,275800.0,6.5,6.52,6.49,6.51,275800.0
2018-03-13 11:15:00,6.51,6.52,6.5,6.51,719450.0,6.51,6.52,6.5,6.51,719450.0
2018-03-13 11:20:00,6.51,6.52,6.51,6.51,457400.0,6.51,6.52,6.51,6.51,457400.0
2018-03-13 11:25:00,6.52,6.52,6.51,6.52,329500.0,6.52,6.52,6.51,6.52,329500.0
2018-03-13 11:30:00,6.52,6.52,6.5,6.51,135350.0,6.52,6.52,6.5,6.51,135350.0
2018-03-13 11:35:00,6.51,6.51,6.5,6.51,255000.0,6.51,6.51,6.5,6.51,255000.0
2018-03-13 11:40:00,6.51,6.51,6.5,6.5,130000.0,6.51,6.51,6.5,6.5,130000.0
2018-03-13 11:45:00,6.5,6.51,6.5,6.5,431900.0,6.5,6.51,6.5,6.5,431900.0
2018-03-13 11:50:00,6.5,6.51,6.5,6.51,207900.0,6.5,6.51,6.5,6.51,207900.0
2018-03-13 11:55:00,6.5,6.51,6.5,6.5,333450.0,6.5,6.51,6.5,6.5,333450.0
2018-03-13 12:00:00,6.5,6.5,6.5,6.5,178650.0,6.5,6.5,6.5,6.5,178650.0
2018-03-13 12:05:00,6.5,6.5,6.5,6.5,235800.0,6.5,6.5,6.5,6.5,235800.0
2018-03-13 12:10:00,6.5,6.5,6.49,6.5,180450.0,6.5,6.5,6.49,6.5,180450.0
2018-03-13 12:15:00,6.5,6.51,6.49,6.5,255000.0,6.5,6.51,6.49,6.5,255000.0
2018-03-13 12:20:00,6.5,6.5,6.49,6.5,255000.0,6.5,6.5,6.49,6.5,255000.0
2018-03-13 12:25:00,6.5,6.51,6.49,6.51,482350.0,6.5,6.51,6.49,6.51,482350.0
2018-03-13 12:30:00,6.51,6.52,6.51,6.52,718950.0,6.51,6.52,6.51,6.52,718950.0
2018-03-13 12:35:00,6.52,6.52,6.51,6.52,673300.0,6.52,6.52,6.51,6.52,673300.0
2018-03-13 12:40:00,6.52,6.53,6.52,6.53,236700.0,6.52,6.53,6.52,6.53,236700.0
2018-03-13 12:45:00,6.53,6.54,6.53,6.53,464100.0,6.53,6.54,6.53,6.53,464100.0
2018-03-13 12:50:00,6.53,6.53,6.53,6.53,144750.0,6.53,6.53,6.53,6.53,144750.0
2018-03-13 12:55:00,6.53,6.53,6.53,6.53,72500.0,6.53,6.53,6.53,6.53,72500.0
2018-03-13 13:00:00,6.53,6.54,6.53,6.53,175800.0,6.53,6.54,6.53,6.53,175800.0
2018-03-13 13:05:00,6.53,6.53,6.53,6.53,27500.0,6.53,6.53,6.53,6.53,27500.0
2018-03-13 13:10:00,6.53,6.53,6.53,6.53,133650.0,6.53,6.53,6.53,6.53,133650.0
2018-03-13 13:15:00,6.52,6.53,6.52,6.53,103800.0,6.52,6.53,6.52,6.53,103800.0
2018-03-13 13:20:00,6.53,6.54,6.52,6.54,248850.0,6.53,6.54,6.52,6.54,248850.0
2018-03-13 13:25:00,6.54,6.54,6.53,6.53,15000.0,6.54,6.54,6.53,6.53,15000.0
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 13:35:00,6.53,6.53,6.53,6.53,0.0,6.53,6.53,6.53,6.53,0.0
2018-03-13 13:40:00,6.53,6.53,6.53,6.53,60000.0,6.53,6.53,6.53,6.53,60000.0
2018-03-13 13:45:00,6.53,6.53,6.53,6.53,55000.0,6.53,6.53,6.53,6.53,55000.0
2018-03-13 13:50:00,6.53,6.53,6.53,6.53,30000.0,6.53,6.53,6.53,6.53,30000.0
2018-03-13 13:55:00,6.53,6.54,6.53,6.54,115000.0,6.53,6.54,6.53,6.54,115000.0
2018-03-13 14:00:00,6.53,6.54,6.53,6.54,314250.0,6.53,6.54,6.53,6.54,314250.0
2018-03-13 14:05:00,6.54,6.54,6.53,6.54,130000.0,6.54,6.54,6.53,6.54,130000.0
2018-03-13 14:10:00,6.54,6.54,6.53,6.53,210000.0,6.54,6.54,6.53,6.53,210000.0
2018-03-13 14:15:00,6.53,6.54,6.53,6.54,90000.0,6.53,6.54,6.53,6.54,90000.0
2018-03-13 14:20:00,6.54,6.54,6.53,6.54,196700.0,6.54,6.54,6.53,6.54,196700.0
2018-03-13 14:25:00,6.54,6.55,6.54,6.54,555400.0,6.54,6.55,6.54,6.54,555400.0
2018-03-13 14:30:00,6.54,6.55,6.54,6.55,143450.0,6.54,6.55,6.54,6.55,143450.0
2018-03-13 14:35:00,6.55,6.56,6.55,6.56,530000.0,6.55,6.56,6.55,6.56,530000.0
2018-03-13 14:40:00,6.56,6.56,6.54,6.55,322900.0,6.56,6.56,6.54,6.55,322900.0
2018-03-13 14:45:00,6.55,6.56,6.55,6.55,409350.0,6.55,6.56,6.55,6.55,409350.0
2018-03-13 14:50:00,6.55,6.56,6.55,6.56,250550.0,6.55,6.56,6.55,6.56,250550.0
2018-03-13 14:55:00,6.56,6.57,6.55,6.56,412000.0,6.56,6.57,6.55,6.56,412000.0
2018-03-13 15:00:00,6.56,6.57,6.56,6.56,634850.0,6.56,6.57,6.56,6.56,634850.0
2018-03-13 15:05:00,6.57,6.58,6.56,6.58,346600.0,6.57,6.58,6.56,6.58,346600.0
2018-03-13 15:10:00,6.57,6.58,6.57,6.58,551850.0,6.57,6.58,6.57,6.58,551850.0
2018-03-13 15:15:00,6.57,6.57,6.57,6.57,165000.0,6.57,6.57,6.57,6.57,165000.0
2018-03-13 15:20:00,6.57,6.57,6.55,6.56,626950.0,6.57,6.57,6.55,6.56,626950.0
2018-03-13 15:25:00,6.55,6.56,6.55,6.55,385150.0,6.55,6.56,6.55,6.55,385150.0
2018-03-13 15:30:00,6.55,6.56,6.55,6.55,152300.0,6.55,6.56,6.55,6.55,152300.0
2018-03-13 15:35:00,6.55,6.55,6.54,6.55,699150.0,6.55,6.55,6.54,6.55,699150.0
2018-03-13 15:40:00,6.54,6.55,6.54,6.54,548750.0,6.54,6.55,6.54,6.54,548750.0
2018-03-13 15:45:00,6.55,6.55,6.54,6.54,537150.0,6.55,6.55,6.54,6.54,537150.0
2018-03-13 15:50:00,6.55,6.56,6.54,6.54,664900.0,6.55,6.56,6.54,6.54,664900.0
2018-03-13 15:55:00,6.54,6.54,6.53,6.54,1435050.0,6.54,6.54,6.53,6.54,1435050.0
2018-03-14 09:30:00,6.55,6.55,6.51,6.53,493800.0,6.55,6.55,6.51,6.53,493800.0
2018-03-14 09:35:00,6.52,6.52,6.49,6.5,272700.0,6.52,6.52,6.49,6.5,272700.0
2018-03-14 09:40:00,6.49,6.51,6.48,6.5,233300.0,6.49,6.51,6.48,6.5,233300.0
2018-03-14 09:45:00,6.5,6.5,6.46,6.47,233750.0,6.5,6.5,6.46,6.47,233750.0
2018-03-14 09:50:00,6.47,6.48,6.47,6.48,129000.0,6.47,6.48,6.47,6.48,129000.0
2018-03-14 09:55:00,6.49,6.5,6.48,6.48,405550.0,6.49,6.5,6.48,6.48,405550.0
2018-03-14 10:00:00,6.48,6.48,6.47,6.48,139550.0,6.48,6.48,6.47,6.48,139550.0
2018-03-14 10:05:00,6.48,6.48,6.47,6.47,58750.0,6.48,6.48,6.47,6.47,58750.0
2018-03-14 10:10:00,6.47,6.47,6.44,6.44,656350.0,6.47,6.47,6.44,6.44,656350.0
2018-03-14 10:15:00,6.43,6.44,6.43,6.44,95000.0,6.43,6.44,6.43,6.44,95000.0
2018-03-14 10:20:00,6.44,6.45,6.43,6.44,250150.0,6.44,6.45,6.43,6.44,250150.0
2018-03-14 10:25:00,6.43,6.44,6.43,6.43,325000.0,6.43,6.44,6.43,6.43,325000.0
2018-03-14 10:30:00,6.43,6.44,6.42,6.43,618750.0,6.43,6.44,6.42,6.43,618750.0
2018-03-14 10:35:00,6.42,6.44,6.42,6.43,260000.0,6.42,6.44,6.42,6.43,260000.0
2018-03-14 10:40:00,6.43,6.44,6.43,6.44,204950.0,6.43,6.44,6.43,6.44,204950.0
2018-03-14 10:45:00,6.43,6.45,6.43,6.45,458800.0,6.43,6.45,6.43,6.45,458800.0
2018-03-14 10:50:00,6.45,6.45,6.43,6.44,487300.0,6.45,6.45,6.43,6.44,487300.0
2018-03-14 10:55:00,6.44,6.44,6.43,6.43,80000.0,6.44,6.44,6.43,6.43,80000.0
2018-03-14 11:00:00,6.43,6.44,6.42,6.43,125950.0,6.43,6.44,6.42,6.43,125950.0
2018-03-14 11:05:00,6.43,6.43,6.42,6.42,292500.0,6.43,6.43,6.42,6.42,292500.0
2018-03-14 11:10:00,6.42,6.42,6.36,6.39,1991150.0,6.42,6.42,6.36,6.39,1991150.0
2018-03-14 11:15:00,6.39,6.43,6.38,6.42,756800.0,6.39,6.43,6.38,6.42,756800.0
2018-03-14 11:20:00,6.41,6.42,6.41,6.42,185800.0,6.41,6.42,6.41,6.42,185800.0
2018-03-14 11:25:00,6.41,6.43,6.4,6.42,777700.0,6.41,6.43,6.4,6.42,777700.0
2018-03-14 11:30:00,6.42,6.45,6.41,6.43,628250.0,6.42,6.45,6.41,6.43,628250.0
2018-03-14 11:35:00,6.43,6.43,6.41,6.42,382750.0,6.43,6.43,6.41,6.42,382750.0
2018-03-14 11:40:00,6.42,6.42,6.41,6.42,282850.0,6.42,6.42,6.41,6.42,282850.0
2018-03-14 11:45:00,6.41,6.43,6.41,6.42,702850.0,6.41,6.43,6.41,6.42,702850.0
2018-03-14 11:50:00,6.43,6.44,6.43,6.44,260100.0,6.43,6.44,6.43,6.44,260100.0
2018-03-14 11:55:00,6.44,6.44,6.42,6.42,176250.0,6.44,6.44,6.42,6.42,176250.0
2018-03-14 12:00:00,6.42,6.42,6.41,6.42,35000.0,6.42,6.42,6.41,6.42,35000.0
2018-03-14 12:05:00,6.42,6.43,6.41,6.42,206250.0,6.42,6.43,6.41,6.42,206250.0
2018-03-14 12:10:00,6.42,6.43,6.41,6.42,278150.0,6.42,6.43,6.41,6.42,278150.0
2018-03-14 12:15:00,6.43,6.43,6.42,6.42,217500.0,6.43,6.43,6.42,6.42,217500.0
2018-03-14 12:20:00,6.42,6.42,6.41,6.41,87800.0,6.42,6.42,6.41,6.41,87800.0
2018-03-14 12:25:00,6.41,6.41,6.4,6.41,135000.0,6.41,6.41,6.4,6.41,135000.0
2018-03-14 12:30:00,6.41,6.42,6.41,6.42,341650.0,6.41,6.42,6.41,6.42,341650.0
2018-03-14 12:35:00,6.42,6.42,6.41,6.42,75000.0,6.42,6.42,6.41,6.42,75000.0
2018-03-14 12:40:00,6.41,6.42,6.41,6.41,85000.0,6.41,6.42,6.41,6.41,85000.0
2018-03-14 12:45:00,6.41,6.42,6.41,6.42,109300.0,6.41,6.42,6.41,6.42,109300.0
2018-03-14 12:50:00,6.42,6.42,6.41,6.42,108750.0,6.42,6.42,6.41,6.42,108750.0
2018-03-14 12:55:00,6.42,6.42,6.41,6.41,148750.0,6.42,6.42,6.41,6.41,148750.0
2018-03-14 13:00:00,6.41,6.41,6.4,6.4,214900.0,6.41,6.41,6.4,6.4,214900.0
2018-03-14 13:05:00,6.41,6.41,6.4,6.4,181500.0,6.41,6.41,6.4,6.4,181500.0
2018-03-14 13:10:00,6.4,6.42,6.4,6.42,355500.0,6.4,6.42,6.4,6.42,355500.0
2018-03-14 13:15:00,6.42,6.42,6.41,6.42,70350.0,6.42,6.42,6.41,6.42,70350.0
2018-03-14 13:20:00,6.42,6.43,6.42,6.42,80000.0,6.42,6.43,6.42,6.42,80000.0
2018-03-14 13:25:00,6.42,6.43,6.42,6.42,133700.0,6.42,6.43,6.42,6.42,133700.0
2018-03-14 13:30:00,6.43,6.43,6.42,6.42,64550.0,6.43,6.43,6.42,6.42,64550.0
2018-03-14 13:35:00,6.43,6.43,6.43,6.43,80000.0,6.43,6.43,6.43,6.43,80000.0
2018-03-14 13:40:00,6.43,6.43,6.42,6.42,40000.0,6.43,6.43,6.42,6.42,40000.0
2018-03-14 13:45:00,6.42,6.42,6.42,6.42,55000.0,6.42,6.42,6.42,6.42,55000.0
2018-03-14 13:50:00,6.42,6.43,6.42,6.43,160950.0,6.42,6.43,6.42,6.43,160950.0
2018-03-14 13:55:00,6.42,6.42,6.41,6.42,401200.0,6.42,6.42,6.41,6.42,401200.0
2018-03-14 14:00:00,6.42,6.42,6.41,6.41,95500.0,6.42,6.42,6.41,6.41,95500.0
2018-03-14 14:05:00,6.41,6.41,6.4,6.41,85000.0,6.41,6.41,6.4,6.41,85000.0
2018-03-14 14:10:00,6.4,6.41,6.4,6.4,153350.0,6.4,6.41,6.4,6.4,153350.0
2018-03-14 14:15:00,6.4,6.41,6.4,6.4,334600.0,6.4,6.41,6.4,6.4,334600.0
2018-03-14 14:20:00,6.4,6.4,6.4,6.4,61000.0,6.4,6.4,6.4,6.4,61000.0
2018-03-14 14:25:00,6.4,6.4,6.39,6.4,95000.0,6.4,6.4,6.39,6.4,95000.0
2018-03-14 14:30:00,6.39,6.4,6.39,6.4,149000.0,6.39,6.4,6.39,6.4,149000.0
2018-03-14 14:35:00,6.4,6.4,6.38,6.38,593950.0,6.4,6.4,6.38,6.38,593950.0
2018-03-14 14:40:00,6.38,6.38,6.38,6.38,117250.0,6.38,6.38,6.38,6.38,117250.0
2018-03-14 14:45:00,6.38,6.39,6.38,6.38,190000.0,6.38,6.39,6.38,6.38,190000.0
2018-03-14 14:50:00,6.38,6.39,6.38,6.38,275000.0,6.38,6.39,6.38,6.38,275000.0
2018-03-14 14:55:00,6.38,6.38,6.37,6.38,236750.0,6.38,6.38,6.37,6.38,236750.0
2018-03-14 15:00:00,6.37,6.38,6.37,6.37,255750.0,6.37,6.38,6.37,6.37,255750.0
2018-03-14 15:05:00,6.37,6.38,6.37,6.38,357050.0,6.37,6.38,6.37,6.38,357050.0
2018-03-14 15:10:00,6.38,6.38,6.38,6.38,250000.0,6.38,6.38,6.38,6.38,250000.0
2018-03-14 15:15:00,6.38,6.4,6.38,6.39,232200.0,6.38,6.4,6.38,6.39,232200.0
2018-03-14 15:20:00,6.39,6.4,6.38,6.4,155050.0,6.39,6.4,6.38,6.4,155050.0
2018-03-14 15:25:00,6.39,6.4,6.39,6.4,220000.0,6.39,6.4,6.39,6.4,220000.0
2018-03-14 15:30:00,6.39,6.39,6.37,6.37,756700.0,6.39,6.39,6.37,6.37,756700.0
2018-03-14 15:35:00,6.37,6.37,6.36,6.37,1412450.0,6.37,6.37,6.36,6.37,1412450.0
2018-03-14 15:40:00,6.37,6.37,6.36,6.36,536200.0,6.37,6.37,6.36,6.36,536200.0
2018-03-14 15:45:00,6.37,6.39,6.37,6.39,973950.0,6.37,6.39,6.37,6.39,973950.0
2018-03-14 15:50:00,6.39,6.4,6.38,6.39,941950.0,6.39,6.4,6.38,6.39,941950.0
2018-03-14 15:55:00,6.39,6.4,6.38,6.39,1881250.0,6.39,6.4,6.38,6.39,1881250.0
2018-03-15 09:30:00,6.39,6.47,6.39,6.47,1052900.0,6.39,6.47,6.39,6.47,1052900.0
2018-03-15 09:35:00,6.47,6.48,6.45,6.47,367500.0,6.47,6.48,6.45,6.47,367500.0
2018-03-15 09:40:00,6.47,6.53,6.46,6.51,777900.0,6.47,6.53,6.46,6.51,777900.0
2018-03-15 09:45:00,6.51,6.52,6.47,6.48,1190150.0,6.51,6.52,6.47,6.48,1190150.0
2018-03-15 09:50:00,6.49,6.52,6.49,6.52,972100.0,6.49,6.52,6.49,6.52,972100.0
2018-03-15 09:55:00,6.52,6.52,6.51,6.52,240000.0,6.52,6.52,6.51,6.52,240000.0
2018-03-15 10:00:00,6.52,6.52,6.49,6.49,689650.0,6.52,6.52,6.49,6.49,689650.0
2018-03-15 10:05:00,6.49,6.51,6.48,6.48,639800.0,6.49,6.51,6.48,6.48,639800.0
2018-03-15 10:10:00,6.49,6.53,6.49,6.53,800300.0,6.49,6.53,6.49,6.53,800300.0
2018-03-15 10:15:00,6.53,6.54,6.52,6.53,2057950.0,6.53,6.54,6.52,6.53,2057950.0
2018-03-15 10:20:00,6.52,6.53,6.49,6.49,1546550.0,6.52,6.53,6.49,6.49,1546550.0
2018-03-15 10:25:00,6.49,6.5,6.45,6.45,572750.0,6.49,6.5,6.45,6.45,572750.0
2018-03-15 10:30:00,6.46,6.47,6.41,6.42,832750.0,6.46,6.47,6.41,6.42,832750.0
2018-03-15 10:35:00,6.43,6.45,6.42,6.43,450750.0,6.43,6.45,6.42,6.43,450750.0
2018-03-15 10:40:00,6.43,6.46,6.42,6.45,343700.0,6.43,6.46,6.42,6.45,343700.0
2018-03-15 10:45:00,6.45,6.47,6.44,6.45,391800.0,6.45,6.47,6.44,6.45,391800.0
2018-03-15 10:50:00,6.45,6.45,6.44,6.44,252450.0,6.45,6.45,6.44,6.44,252450.0
2018-03-15 10:55:00,6.44,6.45,6.43,6.45,210000.0,6.44,6.45,6.43,6.45,210000.0
2018-03-15 11:00:00,6.45,6.46,6.45,6.46,235000.0,6.45,6.46,6.45,6.46,235000.0
2018-03-15 11:05:00,6.46,6.47,6.45,6.45,742450.0,6.46,6.47,6.45,6.45,742450.0
2018-03-15 11:10:00,6.45,6.46,6.45,6.45,269900.0,6.45,6.46,6.45,6.45,269900.0
2018-03-15 11:15:00,6.45,6.46,6.45,6.45,171000.0,6.45,6.46,6.45,6.45,171000.0
2018-03-15 11:20:00,6.45,6.46,6.45,6.45,511400.0,6.45,6.46,6.45,6.45,511400.0
2018-03-15 11:25:00,6.46,6.46,6.45,6.46,556300.0,6.46,6.46,6.45,6.46,556300.0
2018-03-15 11:30:00,6.47,6.48,6.46,6.48,339250.0,6.47,6.48,6.46,6.48,339250.0
2018-03-15 11:35:00,6.48,6.49,6.48,6.48,185050.0,6.48,6.49,6.48,6.48,185050.0
2018-03-15 11:40:00,6.48,6.49,6.48,6.48,90000.0,6.48,6.49,6.48,6.48,90000.0
2018-03-15 11:45:00,6.48,6.48,6.46,6.46,155000.0,6.48,6.48,6.46,6.46,155000.0
2018-03-15 11:50:00,6.46,6.46,6.45,6.45,221400.0,6.46,6.46,6.45,6.45,221400.0
2018-03-15 11:55:00,6.45,6.46,6.45,6.46,468100.0,6.45,6.46,6.45,6.46,468100.0
2018-03-15 12:00:00,6.46,6.46,6.45,6.45,606600.0,6.46,6.46,6.45,6.45,606600.0
2018-03-15 12:05:00,6.45,6.45,6.45,6.45,206050.0,6.45,6.45,6.45,6.45,206050.0
2018-03-15 12:10:00,6.45,6.45,6.43,6.43,167900.0,6.45,6.45,6.43,6.43,167900.0
2018-03-15 12:15:00,6.43,6.43,6.43,6.43,122500.0,6.43,6.43,6.43,6.43,122500.0
2018-03-15 12:20:00,6.43,6.44,6.43,6.44,386150.0,6.43,6.44,6.43,6.44,386150.0
2018-03-15 12:25:00,6.44,6.44,6.43,6.43,215300.0,6.44,6.44,6.43,6.43,215300.0
2018-03-15 12:30:00,6.43,6.43,6.42,6.43,70600.0,6.43,6.43,6.42,6.43,70600.0
2018-03-15 12:35:00,6.43,6.43,6.43,6.43,15000.0,6.43,6.43,6.43,6.43,15000.0
2018-03-15 12:40:00,6.43,6.44,6.43,6.44,85000.0,6.43,6.44,6.43,6.44,85000.0
2018-03-15 12:45:00,6.43,6.43,6.43,6.43,50000.0,6.43,6.43,6.43,6.43,50000.0
2018-03-15 12:50:00,6.44,6.46,6.44,6.46,327500.0,6.44,6.46,6.44,6.46,327500.0
2018-03-15 12:55:00,6.46,6.47,6.45,6.47,435550.0,6.46,6.47,6.45,6.47,435550.0
2018-03-15 13:00:00,6.46,6.46,6.46,6.46,19000.0,6.46,6.46,6.46,6.46,19000.0
2018-03-15 13:05:00,6.46,6.46,6.46,6.46,25000.0,6.46,6.46,6.46,6.46,25000.0
2018-03-15 13:10:00,6.45,6.45,6.44,6.44,95000.0,6.45,6.45,6.44,6.44,95000.0
2018-03-15 13:15:00,6.44,6.44,6.42,6.42,211300.0,6.44,6.44,6.42,6.42,211300.0
2018-03-15 13:20:00,6.42,6.43,6.42,6.42,242900.0,6.42,6.43,6.42,6.42,242900.0
2018-03-15 13:25:00,6.41,6.41,6.41,6.41,45000.0,6.41,6.41,6.41,6.41,45000.0
2018-03-15 13:30:00,6.41,6.41,6.41,6.41,36150.0,6.41,6.41,6.41,6.41,36150.0
2018-03-15 13:35:00,6.4,6.4,6.4,6.4,360250.0,6.4,6.4,6.4,6.4,360250.0
2018-03-15 13:40:00,6.4,6.4,6.4,6.4,235850.0,6.4,6.4,6.4,6.4,235850.0
2018-03-15 13:45:00,6.41,6.41,6.4,6.41,366700.0,6.41,6.41,6.4,6.41,366700.0
2018-03-15 13:50:00,6.41,6.41,6.41,6.41,97400.0,6.41,6.41,6.41,6.41,97400.0
2018-03-15 13:55:00,6.41,6.41,6.4,6.4,105000.0,6.41,6.41,6.4,6.4,105000.0
2018-03-15 14:00:00,6.4,6.4,6.38,6.39,558650.0,6.4,6.4,6.38,6.39,558650.0
2018-03-15 14:05:00,6.39,6.39,6.38,6.39,120000.0,6.39,6.39,6.38,6.39,120000.0
2018-03-15 14:10:00,6.39,6.4,6.39,6.4,196350.0,6.39,6.4,6.39,6.4,196350.0
2018-03-15 14:15:00,6.4,6.4,6.4,6.4,146900.0,6.4,6.4,6.4,6.4,146900.0
2018-03-15 14:20:00,6.4,6.41,6.4,6.4,263700.0,6.4,6.41,6.4,6.4,263700.0
2018-03-15 14:25:00,6.4,6.4,6.4,6.4,479900.0,6.4,6.4,6.4,6.4,479900.0
2018-03-15 14:30:00,6.4,6.4,6.39,6.4,235000.0,6.4,6.4,6.39,6.4,235000.0
2018-03-15 14:35:00,6.4,6.4,6.38,6.38,165050.0,6.4,6.4,6.38,6.38,165050.0
2018-03-15 14:40:00,6.38,6.38,6.37,6.37,281200.0,6.38,6.38,6.37,6.37,281200.0
2018-03-15 14:45:00,6.37,6.38,6.37,6.38,125000.0,6.37,6.38,6.37,6.38,125000.0
2018-03-15 14:50:00,6.38,6.38,6.37,6.37,222200.0,6.38,6.38,6.37,6.37,222200.0
2018-03-15 14:55:00,6.37,6.37,6.36,6.36,299300.0,6.37,6.37,6.36,6.36,299300.0
2018-03-15 15:00:00,6.36,6.37,6.36,6.37,187000.0,6.36,6.37,6.36,6.37,187000.0
2018-03-15 15:05:00,6.37,6.38,6.37,6.37,255300.0,6.37,6.38,6.37,6.37,255300.0
2018-03-15 15:10:00,6.38,6.38,6.37,6.37,130000.0,6.38,6.38,6.37,6.37,130000.0
2018-03-15 15:15:00,6.37,6.37,6.36,6.37,185000.0,6.37,6.37,6.36,6.37,185000.0
2018-03-15 15:20:00,6.37,6.38,6.37,6.37,125850.0,6.37,6.38,6.37,6.37,125850.0
2018-03-15 15:25:00,6.37,6.37,6.37,6.37,160000.0,6.37,6.37,6.37,6.37,160000.0
2018-03-15 15:30:00,6.37,6.37,6.36,6.36,331000.0,6.37,6.37,6.36,6.36,331000.0
2018-03-15 15:35:00,6.36,6.37,6.36,6.37,322500.0,6.36,6.37,6.36,6.37,322500.0
2018-03-15 15:40:00,6.37,6.39,6.37,6.39,369200.0,6.37,6.39,6.37,6.39,369200.0
2018-03-15 15:45:00,6.39,6.39,6.38,6.38,348400.0,6.39,6.39,6.38,6.38,348400.0
2018-03-15 15:50:00,6.38,6.38,6.37,6.37,732850.0,6.38,6.38,6.37,6.37,732850.0
2018-03-15 15:55:00,6.37,6.38,6.37,6.38,928500.0,6.37,6.38,6.37,6.38,928500.0
2018-03-16 09:30:00,6.38,6.39,6.38,6.39,1016800.0,6.38,6.39,6.38,6.39,1016800.0
2018-03-16 09:35:00,6.39,6.43,6.39,6.43,322600.0,6.39,6.43,6.39,6.43,322600.0
2018-03-16 09:40:00,6.43,6.44,6.41,6.42,135100.0,6.43,6.44,6.41,6.42,135100.0
2018-03-16 09:45:00,6.43,6.43,6.42,6.42,501250.0,6.43,6.43,6.42,6.42,501250.0
2018-03-16 09:50:00,6.42,6.42,6.4,6.4,80050.0,6.42,6.42,6.4,6.4,80050.0
2018-03-16 09:55:00,6.41,6.41,6.39,6.4,337700.0,6.41,6.41,6.39,6.4,337700.0
2018-03-16 10:00:00,6.41,6.41,6.39,6.39,645300.0,6.41,6.41,6.39,6.39,645300.0
2018-03-16 10:05:00,6.39,6.4,6.38,6.4,677650.0,6.39,6.4,6.38,6.4,677650.0
2018-03-16 10:10:00,6.39,6.41,6.39,6.41,475800.0,6.39,6.41,6.39,6.41,475800.0
2018-03-16 10:15:00,6.41,6.42,6.41,6.42,668150.0,6.41,6.42,6.41,6.42,668150.0
2018-03-16 10:20:00,6.42,6.42,6.41,6.41,440000.0,6.42,6.42,6.41,6.41,440000.0
2018-03-16 10:25:00,6.41,6.42,6.41,6.41,185850.0,6.41,6.42,6.41,6.41,185850.0
2018-03-16 10:30:00,6.42,6.44,6.41,6.44,880650.0,6.42,6.44,6.41,6.44,880650.0
2018-03-16 10:35:00,6.43,6.44,6.42,6.42,785550.0,6.43,6.44,6.42,6.42,785550.0
2018-03-16 10:40:00,6.42,6.42,6.41,6.42,275000.0,6.42,6.42,6.41,6.42,275000.0
2018-03-16 10:45:00,6.42,6.43,6.42,6.42,118750.0,6.42,6.43,6.42,6.42,118750.0
2018-03-16 10:50:00,6.43,6.44,6.43,6.43,67500.0,6.43,6.44,6.43,6.43,67500.0
2018-03-16 10:55:00,6.43,6.44,6.43,6.44,997850.0,6.43,6.44,6.43,6.44,997850.0
2018-03-16 11:00:00,6.44,6.45,6.44,6.44,352300.0,6.44,6.45,6.44,6.44,352300.0
2018-03-16 11:05:00,6.44,6.45,6.44,6.44,95000.0,6.44,6.45,6.44,6.44,95000.0
2018-03-16 11:10:00,6.44,6.45,6.44,6.45,218000.0,6.44,6.45,6.44,6.45,218000.0
2018-03-16 11:15:00,6.45,6.45,6.45,6.45,172400.0,6.45,6.45,6.45,6.45,172400.0
2018-03-16 11:20:00,6.45,6.47,6.45,6.47,611800.0,6.45,6.47,6.45,6.47,611800.0
2018-03-16 11:25:00,6.47,6.48,6.47,6.47,1010250.0,6.47,6.48,6.47,6.47,1010250.0
2018-03-16 11:30:00,6.47,6.48,6.47,6.48,1061250.0,6.47,6.48,6.47,6.48,1061250.0
2018-03-16 11:35:00,6.48,6.49,6.48,6.49,431950.0,6.48,6.49,6.48,6.49,431950.0
2018-03-16 11:40:00,6.49,6.5,6.48,6.49,586850.0,6.49,6.5,6.48,6.49,586850.0
2018-03-16 11:45:00,6.5,6.5,6.48,6.48,927050.0,6.5,6.5,6.48,6.48,927050.0
2018-03-16 11:50:00,6.47,6.48,6.46,6.47,369550.0,6.47,6.48,6.46,6.47,369550.0
2018-03-16 11:55:00,6.47,6.47,6.45,6.45,385000.0,6.47,6.47,6.45,6.45,385000.0
2018-03-16 12:00:00,6.45,6.46,6.45,6.45,221400.0,6.45,6.46,6.45,6.45,221400.0
2018-03-16 12:05:00,6.45,6.46,6.44,6.44,197300.0,6.45,6.46,6.44,6.44,197300.0
2018-03-16 12:10:00,6.45,6.45,6.44,6.45,67500.0,6.45,6.45,6.44,6.45,67500.0
2018-03-16 12:15:00,6.45,6.46,6.45,6.45,196900.0,6.45,6.46,6.45,6.45,196900.0
2018-03-16 12:20:00,6.45,6.45,6.44,6.44,86100.0,6.45,6.45,6.44,6.44,86100.0
2018-03-16 12:25:00,6.45,6.46,6.44,6.45,175000.0,6.45,6.46,6.44,6.45,175000.0
2018-03-16 12:30:00,6.45,6.46,6.45,6.46,311650.0,6.45,6.46,6.45,6.46,311650.0
2018-03-16 12:35:00,6.46,6.47,6.46,6.46,320000.0,6.46,6.47,6.46,6.46,320000.0
2018-03-16 12:40:00,6.46,6.46,6.45,6.45,304250.0,6.46,6.46,6.45,6.45,304250.0
2018-03-16 12:45:00,6.45,6.45,6.44,6.45,110000.0,6.45,6.45,6.44,6.45,110000.0
2018-03-16 12:50:00,6.45,6.45,6.45,6.45,84850.0,6.45,6.45,6.45,6.45,84850.0
2018-03-16 12:55:00,6.45,6.45,6.45,6.45,60000.0,6.45,6.45,6.45,6.45,60000.0
2018-03-16 13:00:00,6.45,6.45,6.45,6.45,50000.0,6.45,6.45,6.45,6.45,50000.0
2018-03-16 13:05:00,6.45,6.46,6.45,6.45,35000.0,6.45,6.46,6.45,6.45,35000.0
2018-03-16 13:10:00,6.45,6.45,6.45,6.45,60000.0,6.45,6.45,6.45,6.45,60000.0
2018-03-16 13:15:00,6.45,6.45,6.45,6.45,30000.0,6.45,6.45,6.45,6.45,30000.0
2018-03-16 13:20:00,6.45,6.45,6.45,6.45,112200.0,6.45,6.45,6.45,6.45,112200.0
2018-03-16 13:25:00,6.45,6.45,6.44,6.44,90000.0,6.45,6.45,6.44,6.44,90000.0
2018-03-16 13:30:00,6.44,6.46,6.44,6.46,184750.0,6.44,6.46,6.44,6.46,184750.0
2018-03-16 13:35:00,6.46,6.46,6.46,6.46,32500.0,6.46,6.46,6.46,6.46,32500.0
2018-03-16 13:40:00,6.46,6.46,6.44,6.44,316250.0,6.46,6.46,6.44,6.44,316250.0
2018-03-16 13:45:00,6.44,6.44,6.43,6.43,145000.0,6.44,6.44,6.43,6.43,145000.0
2018-03-16 13:50:00,6.44,6.44,6.43,6.44,25000.0,6.44,6.44,6.43,6.44,25000.0
2018-03-16 13:55:00,6.44,6.45,6.44,6.44,200000.0,6.44,6.45,6.44,6.44,200000.0
2018-03-16 14:00:00,6.45,6.45,6.44,6.44,200000.0,6.45,6.45,6.44,6.44,200000.0
2018-03-16 14:05:00,6.45,6.45,6.44,6.44,95000.0,6.45,6.45,6.44,6.44,95000.0
2018-03-16 14:10:00,6.44,6.44,6.44,6.44,50000.0,6.44,6.44,6.44,6.44,50000.0
2018-03-16 14:15:00,6.43,6.43,6.43,6.43,72700.0,6.43,6.43,6.43,6.43,72700.0
2018-03-16 14:20:00,6.43,6.43,6.42,6.43,133150.0,6.43,6.43,6.42,6.43,133150.0
2018-03-16 14:25:00,6.43,6.43,6.42,6.42,576350.0,6.43,6.43,6.42,6.42,576350.0
2018-03-16 14:30:00,6.42,6.43,6.42,6.42,25000.0,6.42,6.43,6.42,6.42,25000.0
2018-03-16 14:35:00,6.42,6.43,6.42,6.42,129350.0,6.42,6.43,6.42,6.42,129350.0
2018-03-16 14:40:00,6.42,6.42,6.42,6.42,160000.0,6.42,6.42,6.42,6.42,160000.0
2018-03-16 14:45:00,6.42,6.42,6.42,6.42,30000.0,6.42,6.42,6.42,6.42,30000.0
2018-03-16 14:50:00,6.42,6.43,6.42,6.42,100000.0,6.42,6.43,6.42,6.42,100000.0
2018-03-16 14:55:00,6.42,6.43,6.42,6.43,90000.0,6.42,6.43,6.42,6.43,90000.0
2018-03-16 15:00:00,6.43,6.43,6.42,6.43,132650.0,6.43,6.43,6.42,6.43,132650.0
2018-03-16 15:05:00,6.42,6.43,6.42,6.42,45000.0,6.42,6.43,6.42,6.42,45000.0
2018-03-16 15:10:00,6.42,6.42,6.41,6.41,215000.0,6.42,6.42,6.41,6.41,215000.0
2018-03-16 15:15:00,6.41,6.41,6.41,6.41,95000.0,6.41,6.41,6.41,6.41,95000.0
2018-03-16 15:20:00,6.41,6.41,6.4,6.4,286650.0,6.41,6.41,6.4,6.4,286650.0
2018-03-16 15:25:00,6.4,6.41,6.4,6.41,190000.0,6.4,6.41,6.4,6.41,190000.0
2018-03-16 15:30:00,6.41,6.41,6.41,6.41,178350.0,6.41,6.41,6.41,6.41,178350.0
2018-03-16 15:35:00,6.41,6.41,6.41,6.41,232150.0,6.41,6.41,6.41,6.41,232150.0
2018-03-16 15:40:00,6.41,6.42,6.41,6.42,276750.0,6.41,6.42,6.41,6.42,276750.0
2018-03-16 15:45:00,6.42,6.42,6.41,6.42,520450.0,6.42,6.42,6.41,6.42,520450.0
2018-03-16 15:50:00,6.42,6.43,6.42,6.42,592650.0,6.42,6.43,6.42,6.42,592650.0
2018-03-16 15:55:00,6.42,6.43,6.41,6.41,1822750.0,6.42,6.43,6.41,6.41,1822750.0
2018-03-19 09:30:00,6.4,6.4,6.38,6.38,287450.0,6.4,6.4,6.38,6.38,287450.0
2018-03-19 09:35:00,6.4,6.43,6.4,6.43,385000.0,6.4,6.43,6.4,6.43,385000.0
2018-03-19 09:40:00,6.44,6.44,6.42,6.42,172200.0,6.44,6.44,6.42,6.42,172200.0
2018-03-19 09:45:00,6.42,6.42,6.4,6.4,369600.0,6.42,6.42,6.4,6.4,369600.0
2018-03-19 09:50:00,6.41,6.42,6.41,6.42,58500.0,6.41,6.42,6.41,6.42,58500.0
2018-03-19 09:55:00,6.42,6.42,6.41,6.42,177500.0,6.42,6.42,6.41,6.42,177500.0
2018-03-19 10:00:00,6.42,6.42,6.41,6.42,146200.0,6.42,6.42,6.41,6.42,146200.0
2018-03-19 10:05:00,6.42,6.43,6.42,6.43,325400.0,6.42,6.43,6.42,6.43,325400.0
2018-03-19 10:10:00,6.43,6.43,6.41,6.41,227150.0,6.43,6.43,6.41,6.41,227150.0
2018-03-19 10:15:00,6.41,6.42,6.41,6.41,15000.0,6.41,6.42,6.41,6.41,15000.0
2018-03-19 10:20:00,6.4,6.41,6.39,6.41,489900.0,6.4,6.41,6.39,6.41,489900.0
2018-03-19 10:25:00,6.41,6.41,6.4,6.41,268350.0,6.41,6.41,6.4,6.41,268350.0
2018-03-19 10:30:00,6.41,6.44,6.41,6.43,130000.0,6.41,6.44,6.41,6.43,130000.0
2018-03-19 10:35:00,6.43,6.43,6.42,6.42,114250.0,6.43,6.43,6.42,6.42,114250.0
2018-03-19 10:40:00,6.42,6.42,6.41,6.42,60000.0,6.42,6.42,6.41,6.42,60000.0
2018-03-19 10:45:00,6.41,6.41,6.4,6.4,87550.0,6.41,6.41,6.4,6.4,87550.0
2018-03-19 10:50:00,6.39,6.39,6.38,6.38,184200.0,6.39,6.39,6.38,6.38,184200.0
2018-03-19 10:55:00,6.38,6.39,6.38,6.39,275000.0,6.38,6.39,6.38,6.39,275000.0
2018-03-19 11:00:00,6.39,6.39,6.37,6.38,80000.0,6.39,6.39,6.37,6.38,80000.0
2018-03-19 11:05:00,6.38,6.38,6.36,6.36,130800.0,6.38,6.38,6.36,6.36,130800.0
2018-03-19 11:10:00,6.36,6.36,6.36,6.36,110350.0,6.36,6.36,6.36,6.36,110350.0
2018-03-19 11:15:00,6.36,6.36,6.35,6.36,440000.0,6.36,6.36,6.35,6.36,440000.0
2018-03-19 11:20:00,6.36,6.37,6.34,6.34,765350.0,6.36,6.37,6.34,6.34,765350.0
2018-03-19 11:25:00,6.34,6.36,6.34,6.36,624250.0,6.34,6.36,6.34,6.36,624250.0
2018-03-19 11:30:00,6.36,6.36,6.35,6.35,40000.0,6.36,6.36,6.35,6.35,40000.0
2018-03-19 11:35:00,6.35,6.35,6.34,6.35,80000.0,6.35,6.35,6.34,6.35,80000.0
2018-03-19 11:40:00,6.34,6.35,6.34,6.35,162750.0,6.34,6.35,6.34,6.35,162750.0
2018-03-19 11:45:00,6.35,6.35,6.34,6.35,520250.0,6.35,6.35,6.34,6.35,520250.0
2018-03-19 11:50:00,6.34,6.35,6.34,6.35,325000.0,6.34,6.35,6.34,6.35,325000.0
2018-03-19 11:55:00,6.35,6.35,6.33,6.34,198000.0,6.35,6.35,6.33,6.34,198000.0
2018-03-19 12:00:00,6.33,6.34,6.33,6.34,100000.0,6.33,6.34,6.33,6.34,100000.0
2018-03-19 12:05:00,6.33,6.34,6.33,6.33,387650.0,6.33,6.34,6.33,6.33,387650.0
2018-03-19 12:10:00,6.34,6.34,6.33,6.33,100200.0,6.34,6.34,6.33,6.33,100200.0
2018-03-19 12:15:00,6.33,6.33,6.32,6.33,285000.0,6.33,6.33,6.32,6.33,285000.0
2018-03-19 12:20:00,6.33,6.33,6.33,6.33,16050.0,6.33,6.33,6.33,6.33,16050.0
2018-03-19 12:25:00,6.33,6.33,6.33,6.33,5000.0,6.33,6.33,6.33,6.33,5000.0
2018-03-19 12:30:00,6.33,6.33,6.33,6.33,145000.0,6.33,6.33,6.33,6.33,145000.0
2018-03-19 12:35:00,6.33,6.33,6.33,6.33,30000.0,6.33,6.33,6.33,6.33,30000.0
2018-03-19 12:40:00,6.33,6.33,6.31,6.31,165550.0,6.33,6.33,6.31,6.31,165550.0
2018-03-19 12:45:00,6.32,6.32,6.31,6.32,80000.0,6.32,6.32,6.31,6.32,80000.0
2018-03-19 12:50:00,6.32,6.33,6.32,6.32,222900.0,6.32,6.33,6.32,6.32,222900.0
2018-03-19 12:55:00,6.32,6.34,6.32,6.34,214100.0,6.32,6.34,6.32,6.34,214100.0
2018-03-19 13:00:00,6.33,6.34,6.33,6.33,314400.0,6.33,6.34,6.33,6.33,314400.0
2018-03-19 13:05:00,6.32,6.33,6.31,6.32,75000.0,6.32,6.33,6.31,6.32,75000.0
2018-03-19 13:10:00,6.31,6.31,6.31,6.31,130000.0,6.31,6.31,6.31,6.31,130000.0
2018-03-19 13:15:00,6.31,6.31,6.31,6.31,82500.0,6.31,6.31,6.31,6.31,82500.0
2018-03-19 13:20:00,6.31,6.31,6.29,6.29,314100.0,6.31,6.31,6.29,6.29,314100.0
2018-03-19 13:25:00,6.29,6.29,6.28,6.29,200000.0,6.29,6.29,6.28,6.29,200000.0
2018-03-19 13:30:00,6.29,6.3,6.29,6.3,47500.0,6.29,6.3,6.29,6.3,47500.0
2018-03-19 13:35:00,6.3,6.31,6.3,6.31,195650.0,6.3,6.31,6.3,6.31,195650.0
2018-03-19 13:40:00,6.31,6.31,6.3,6.3,85000.0,6.31,6.31,6.3,6.3,85000.0
2018-03-19 13:45:00,6.3,6.3,6.3,6.3,159250.0,6.3,6.3,6.3,6.3,159250.0
2018-03-19 13:50:00,6.3,6.3,6.3,6.3,75000.0,6.3,6.3,6.3,6.3,75000.0
2018-03-19 13:55:00,6.3,6.3,6.29,6.3,142450.0,6.3,6.3,6.29,6.3,142450.0
2018-03-19 14:00:00,6.31,6.33,6.31,6.32,239850.0,6.31,6.33,6.31,6.32,239850.0
2018-03-19 14:05:00,6.32,6.32,6.32,6.32,70000.0,6.32,6.32,6.32,6.32,70000.0
2018-03-19 14:10:00,6.32,6.32,6.32,6.32,77500.0,6.32,6.32,6.32,6.32,77500.0
2018-03-19 14:15:00,6.32,6.32,6.31,6.31,77700.0,6.32,6.32,6.31,6.31,77700.0
2018-03-19 14:20:00,6.31,6.32,6.31,6.32,218850.0,6.31,6.32,6.31,6.32,218850.0
2018-03-19 14:25:00,6.32,6.33,6.32,6.33,177250.0,6.32,6.33,6.32,6.33,177250.0
2018-03-19 14:30:00,6.33,6.33,6.32,6.33,330200.0,6.33,6.33,6.32,6.33,330200.0
2018-03-19 14:35:00,6.33,6.33,6.32,6.32,197500.0,6.33,6.33,6.32,6.32,197500.0
2018-03-19 14:40:00,6.32,6.32,6.31,6.32,165700.0,6.32,6.32,6.31,6.32,165700.0
2018-03-19 14:45:00,6.32,6.32,6.31,6.31,107450.0,6.32,6.32,6.31,6.31,107450.0
2018-03-19 14:50:00,6.31,6.33,6.31,6.32,142250.0,6.31,6.33,6.31,6.32,142250.0
2018-03-19 14:55:00,6.32,6.33,6.32,6.33,154300.0,6.32,6.33,6.32,6.33,154300.0
2018-03-19 15:00:00,6.33,6.33,6.32,6.33,136150.0,6.33,6.33,6.32,6.33,136150.0
2018-03-19 15:05:00,6.33,6.33,6.31,6.31,106800.0,6.33,6.33,6.31,6.31,106800.0
2018-03-19 15:10:00,6.32,6.32,6.32,6.32,80000.0,6.32,6.32,6.32,6.32,80000.0
2018-03-19 15:15:00,6.32,6.34,6.32,6.34,204250.0,6.32,6.34,6.32,6.34,204250.0
2018-03-19 15:20:00,6.33,6.34,6.33,6.33,250300.0,6.33,6.34,6.33,6.33,250300.0
2018-03-19 15:25:00,6.33,6.33,6.32,6.32,83150.0,6.33,6.33,6.32,6.32,83150.0
2018-03-19 15:30:00,6.31,6.32,6.31,6.31,219750.0,6.31,6.32,6.31,6.31,219750.0
2018-03-19 15:35:00,6.31,6.31,6.3,6.31,175000.0,6.31,6.31,6.3,6.31,175000.0
2018-03-19 15:40:00,6.31,6.32,6.31,6.32,750500.0,6.31,6.32,6.31,6.32,750500.0
2018-03-19 15:45:00,6.32,6.33,6.32,6.33,497300.0,6.32,6.33,6.32,6.33,497300.0
2018-03-19 15:50:00,6.33,6.35,6.33,6.34,623250.0,6.33,6.35,6.33,6.34,623250.0
2018-03-19 15:55:00,6.35,6.35,6.33,6.34,1052550.0,6.35,6.35,6.33,6.34,1052550.0
2018-03-20 09:30:00,6.34,6.39,6.3,6.38,626900.0,6.34,6.39,6.3,6.38,626900.0
2018-03-20 09:35:00,6.39,6.4,6.36,6.36,316600.0,6.39,6.4,6.36,6.36,316600.0
2018-03-20 09:40:00,6.37,6.38,6.37,6.37,401400.0,6.37,6.38,6.37,6.37,401400.0
2018-03-20 09:45:00,6.37,6.4,6.37,6.4,210700.0,6.37,6.4,6.37,6.4,210700.0
2018-03-20 09:50:00,6.4,6.43,6.4,6.41,323950.0,6.4,6.43,6.4,6.41,323950.0
2018-03-20 09:55:00,6.41,6.42,6.39,6.42,789750.0,6.41,6.42,6.39,6.42,789750.0
2018-03-20 10:00:00,6.42,6.44,6.41,6.43,806950.0,6.42,6.44,6.41,6.43,806950.0
2018-03-20 10:05:00,6.43,6.44,6.43,6.43,322500.0,6.43,6.44,6.43,6.43,322500.0
2018-03-20 10:10:00,6.42,6.42,6.4,6.4,284450.0,6.42,6.42,6.4,6.4,284450.0
2018-03-20 10:15:00,6.4,6.4,6.39,6.39,279250.0,6.4,6.4,6.39,6.39,279250.0
2018-03-20 10:20:00,6.39,6.41,6.39,6.39,250550.0,6.39,6.41,6.39,6.39,250550.0
2018-03-20 10:25:00,6.39,6.44,6.39,6.43,726750.0,6.39,6.44,6.39,6.43,726750.0
2018-03-20 10:30:00,6.44,6.44,6.41,6.44,656350.0,6.44,6.44,6.41,6.44,656350.0
2018-03-20 10:35:00,6.43,6.43,6.42,6.43,209600.0,6.43,6.43,6.42,6.43,209600.0
2018-03-20 10:40:00,6.43,6.43,6.41,6.41,127500.0,6.43,6.43,6.41,6.41,127500.0
2018-03-20 10:45:00,6.41,6.43,6.41,6.43,308050.0,6.41,6.43,6.41,6.43,308050.0
2018-03-20 10:50:00,6.43,6.43,6.41,6.42,514500.0,6.43,6.43,6.41,6.42,514500.0
2018-03-20 10:55:00,6.43,6.43,6.41,6.41,67650.0,6.43,6.43,6.41,6.41,67650.0
2018-03-20 11:00:00,6.42,6.42,6.4,6.41,153050.0,6.42,6.42,6.4,6.41,153050.0
2018-03-20 11:05:00,6.41,6.42,6.41,6.42,246150.0,6.41,6.42,6.41,6.42,246150.0
2018-03-20 11:10:00,6.41,6.42,6.41,6.42,37500.0,6.41,6.42,6.41,6.42,37500.0
2018-03-20 11:15:00,6.42,6.44,6.42,6.44,249000.0,6.42,6.44,6.42,6.44,249000.0
2018-03-20 11:20:00,6.43,6.43,6.43,6.43,140000.0,6.43,6.43,6.43,6.43,140000.0
2018-03-20 11:25:00,6.42,6.43,6.42,6.42,698000.0,6.42,6.43,6.42,6.42,698000.0
2018-03-20 11:30:00,6.42,6.44,6.42,6.43,561350.0,6.42,6.44,6.42,6.43,561350.0
2018-03-20 11:35:00,6.43,6.43,6.42,6.43,509450.0,6.43,6.43,6.42,6.43,509450.0
2018-03-20 11:40:00,6.43,6.43,6.41,6.42,160000.0,6.43,6.43,6.41,6.42,160000.0
2018-03-20 11:45:00,6.42,6.42,6.42,6.42,11000.0,6.42,6.42,6.42,6.42,11000.0
2018-03-20 11:50:00,6.42,6.44,6.42,6.43,559900.0,6.42,6.44,6.42,6.43,559900.0
2018-03-20 11:55:00,6.43,6.43,6.42,6.42,261100.0,6.43,6.43,6.42,6.42,261100.0
2018-03-20 12:00:00,6.42,6.42,6.42,6.42,134650.0,6.42,6.42,6.42,6.42,134650.0
2018-03-20 12:05:00,6.42,6.43,6.42,6.43,96700.0,6.42,6.43,6.42,6.43,96700.0
2018-03-20 12:10:00,6.43,6.44,6.43,6.44,324600.0,6.43,6.44,6.43,6.44,324600.0
2018-03-20 12:15:00,6.44,6.44,6.43,6.44,307100.0,6.44,6.44,6.43,6.44,307100.0
2018-03-20 12:20:00,6.44,6.44,6.44,6.44,246350.0,6.44,6.44,6.44,6.44,246350.0
2018-03-20 12:25:00,6.44,6.45,6.44,6.44,182400.0,6.44,6.45,6.44,6.44,182400.0
2018-03-20 12:30:00,6.44,6.45,6.44,6.44,312250.0,6.44,6.45,6.44,6.44,312250.0
2018-03-20 12:35:00,6.44,6.44,6.43,6.44,195000.0,6.44,6.44,6.43,6.44,195000.0
2018-03-20 12:40:00,6.44,6.45,6.44,6.44,210000.0,6.44,6.45,6.44,6.44,210000.0
2018-03-20 12:45:00,6.45,6.45,6.44,6.45,64750.0,6.45,6.45,6.44,6.45,64750.0
2018-03-20 12:50:00,6.45,6.45,6.45,6.45,45000.0,6.45,6.45,6.45,6.45,45000.0
2018-03-20 12:55:00,6.45,6.45,6.44,6.44,207150.0,6.45,6.45,6.44,6.44,207150.0
2018-03-20 13:00:00,6.44,6.44,6.42,6.43,163550.0,6.44,6.44,6.42,6.43,163550.0
2018-03-20 13:05:00,6.43,6.43,6.42,6.43,215300.0,6.43,6.43,6.42,6.43,215300.0
2018-03-20 13:10:00,6.43,6.43,6.41,6.42,185150.0,6.43,6.43,6.41,6.42,185150.0
2018-03-20 13:15:00,6.42,6.42,6.41,6.41,88750.0,6.42,6.42,6.41,6.41,88750.0
2018-03-20 13:20:00,6.41,6.41,6.41,6.41,100000.0,6.41,6.41,6.41,6.41,100000.0
2018-03-20 13:25:00,6.42,6.42,6.41,6.41,150100.0,6.42,6.42,6.41,6.41,150100.0
2018-03-20 13:30:00,6.41,6.41,6.4,6.41,91700.0,6.41,6.41,6.4,6.41,91700.0
2018-03-20 13:35:00,6.4,6.4,6.39,6.4,74300.0,6.4,6.4,6.39,6.4,74300.0
2018-03-20 13:40:00,6.39,6.39,6.38,6.38,252700.0,6.39,6.39,6.38,6.38,252700.0
2018-03-20 13:45:00,6.39,6.39,6.38,6.38,66000.0,6.39,6.39,6.38,6.38,66000.0
2018-03-20 13:50:00,6.39,6.39,6.39,6.39,35000.0,6.39,6.39,6.39,6.39,35000.0
2018-03-20 13:55:00,6.39,6.39,6.37,6.37,166000.0,6.39,6.39,6.37,6.37,166000.0
2018-03-20 14:00:00,6.38,6.38,6.37,6.38,121100.0,6.38,6.38,6.37,6.38,121100.0
2018-03-20 14:05:00,6.38,6.39,6.38,6.39,47700.0,6.38,6.39,6.38,6.39,47700.0
2018-03-20 14:10:00,6.39,6.4,6.39,6.39,343700.0,6.39,6.4,6.39,6.39,343700.0
2018-03-20 14:15:00,6.4,6.4,6.4,6.4,25000.0,6.4,6.4,6.4,6.4,25000.0
2018-03-20 14:20:00,6.4,6.4,6.4,6.4,95350.0,6.4,6.4,6.4,6.4,95350.0
2018-03-20 14:25:00,6.4,6.41,6.4,6.4,79600.0,6.4,6.41,6.4,6.4,79600.0
2018-03-20 14:30:00,6.41,6.42,6.41,6.42,155000.0,6.41,6.42,6.41,6.42,155000.0
2018-03-20 14:35:00,6.42,6.42,6.42,6.42,145000.0,6.42,6.42,6.42,6.42,145000.0
2018-03-20 14:40:00,6.42,6.43,6.42,6.43,130750.0,6.42,6.43,6.42,6.43,130750.0
2018-03-20 14:45:00,6.42,6.42,6.42,6.42,103050.0,6.42,6.42,6.42,6.42,103050.0
2018-03-20 14:50:00,6.42,6.43,6.42,6.43,30000.0,6.42,6.43,6.42,6.43,30000.0
2018-03-20 14:55:00,6.43,6.43,6.42,6.42,110150.0,6.43,6.43,6.42,6.42,110150.0
2018-03-20 15:00:00,6.42,6.43,6.42,6.43,25000.0,6.42,6.43,6.42,6.43,25000.0
2018-03-20 15:05:00,6.42,6.42,6.42,6.42,35000.0,6.42,6.42,6.42,6.42,35000.0
2018-03-20 15:10:00,6.42,6.43,6.42,6.42,295150.0,6.42,6.43,6.42,6.42,295150.0
2018-03-20 15:15:00,6.42,6.42,6.41,6.41,45000.0,6.42,6.42,6.41,6.41,45000.0
2018-03-20 15:20:00,6.41,6.41,6.41,6.41,130250.0,6.41,6.41,6.41,6.41,130250.0
2018-03-20 15:25:00,6.41,6.41,6.41,6.41,70000.0,6.41,6.41,6.41,6.41,70000.0
2018-03-20 15:30:00,6.41,6.41,6.4,6.4,146750.0,6.41,6.41,6.4,6.4,146750.0
2018-03-20 15:35:00,6.4,6.4,6.4,6.4,211100.0,6.4,6.4,6.4,6.4,211100.0
2018-03-20 15:40:00,6.4,6.41,6.4,6.41,161750.0,6.4,6.41,6.4,6.41,161750.0
2018-03-20 15:45:00,6.41,6.41,6.4,6.41,379300.0,6.41,6.41,6.4,6.41,379300.0
2018-03-20 15:50:00,6.4,6.41,6.4,6.4,286200.0,6.4,6.41,6.4,6.4,286200.0
2018-03-20 15:55:00,6.4,6.41,6.4,6.41,824050.0,6.4,6.41,6.4,6.41,824050.0
2018-03-21 09:30:00,6.42,6.44,6.41,6.42,217000.0,6.42,6.44,6.41,6.42,217000.0
2018-03-21 09:35:00,6.42,6.46,6.42,6.45,672800.0,6.42,6.46,6.42,6.45,672800.0
2018-03-21 09:40:00,6.45,6.46,6.44,6.44,85000.0,6.45,6.46,6.44,6.44,85000.0
2018-03-21 09:45:00,6.44,6.48,6.44,6.47,573200.0,6.44,6.48,6.44,6.47,573200.0
2018-03-21 09:50:00,6.47,6.51,6.47,6.51,917500.0,6.47,6.51,6.47,6.51,917500.0
2018-03-21 09:55:00,6.51,6.53,6.49,6.5,827850.0,6.51,6.53,6.49,6.5,827850.0
2018-03-21 10:00:00,6.5,6.56,6.5,6.55,726700.0,6.5,6.56,6.5,6.55,726700.0
2018-03-21 10:05:00,6.55,6.63,6.54,6.62,2058100.0,6.55,6.63,6.54,6.62,2058100.0
2018-03-21 10:10:00,6.63,6.64,6.61,6.63,1294350.0,6.63,6.64,6.61,6.63,1294350.0
2018-03-21 10:15:00,6.63,6.66,6.63,6.64,1008650.0,6.63,6.66,6.63,6.64,1008650.0
2018-03-21 10:20:00,6.64,6.68,6.63,6.63,1127900.0,6.64,6.68,6.63,6.63,1127900.0
2018-03-21 10:25:00,6.63,6.67,6.63,6.66,666100.0,6.63,6.67,6.63,6.66,666100.0
2018-03-21 10:30:00,6.66,6.7,6.65,6.7,2340700.0,6.66,6.7,6.65,6.7,2340700.0
2018-03-21 10:35:00,6.7,6.76,6.69,6.74,2184800.0,6.7,6.76,6.69,6.74,2184800.0
2018-03-21 10:40:00,6.73,6.75,6.72,6.74,942150.0,6.73,6.75,6.72,6.74,942150.0
2018-03-21 10:45:00,6.75,6.77,6.75,6.76,1873450.0,6.75,6.77,6.75,6.76,1873450.0
2018-03-21 10:50:00,6.76,6.77,6.74,6.75,1913200.0,6.76,6.77,6.74,6.75,1913200.0
2018-03-21 10:55:00,6.75,6.75,6.73,6.74,2011750.0,6.75,6.75,6.73,6.74,2011750.0
2018-03-21 11:00:00,6.73,6.73,6.71,6.73,669700.0,6.73,6.73,6.71,6.73,669700.0
2018-03-21 11:05:00,6.73,6.73,6.71,6.71,328900.0,6.73,6.73,6.71,6.71,328900.0
2018-03-21 11:10:00,6.72,6.73,6.71,6.71,765250.0,6.72,6.73,6.71,6.71,765250.0
2018-03-21 11:15:00,6.72,6.73,6.71,6.72,765250.0,6.72,6.73,6.71,6.72,765250.0
2018-03-21 11:20:00,6.72,6.75,6.72,6.75,1521800.0,6.72,6.75,6.72,6.75,1521800.0
2018-03-21 11:25:00,6.75,6.78,6.75,6.78,1238050.0,6.75,6.78,6.75,6.78,1238050.0
2018-03-21 11:30:00,6.78,6.78,6.74,6.76,934400.0,6.78,6.78,6.74,6.76,934400.0
2018-03-21 11:35:00,6.75,6.76,6.75,6.76,483950.0,6.75,6.76,6.75,6.76,483950.0
2018-03-21 11:40:00,6.77,6.77,6.74,6.74,481400.0,6.77,6.77,6.74,6.74,481400.0
2018-03-21 11:45:00,6.75,6.76,6.75,6.75,237200.0,6.75,6.76,6.75,6.75,237200.0
2018-03-21 11:50:00,6.75,6.75,6.75,6.75,357000.0,6.75,6.75,6.75,6.75,357000.0
2018-03-21 11:55:00,6.75,6.76,6.75,6.75,398100.0,6.75,6.76,6.75,6.75,398100.0
2018-03-21 12:00:00,6.75,6.76,6.75,6.75,341750.0,6.75,6.76,6.75,6.75,341750.0
2018-03-21 12:05:00,6.75,6.75,6.75,6.75,694150.0,6.75,6.75,6.75,6.75,694150.0
2018-03-21 12:10:00,6.75,6.76,6.75,6.76,200250.0,6.75,6.76,6.75,6.76,200250.0
2018-03-21 12:15:00,6.75,6.75,6.75,6.75,396000.0,6.75,6.75,6.75,6.75,396000.0
2018-03-21 12:20:00,6.75,6.77,6.75,6.76,577550.0,6.75,6.77,6.75,6.76,577550.0
2018-03-21 12:25:00,6.76,6.77,6.76,6.77,291300.0,6.76,6.77,6.76,6.77,291300.0
2018-03-21 12:30:00,6.77,6.77,6.76,6.76,286800.0,6.77,6.77,6.76,6.76,286800.0
2018-03-21 12:35:00,6.76,6.76,6.76,6.76,235000.0,6.76,6.76,6.76,6.76,235000.0
2018-03-21 12:40:00,6.76,6.78,6.76,6.77,147500.0,6.76,6.78,6.76,6.77,147500.0
2018-03-21 12:45:00,6.77,6.78,6.77,6.77,196250.0,6.77,6.78,6.77,6.77,196250.0
2018-03-21 12:50:00,6.77,6.77,6.77,6.77,132350.0,6.77,6.77,6.77,6.77,132350.0
2018-03-21 12:55:00,6.77,6.77,6.76,6.77,155250.0,6.77,6.77,6.76,6.77,155250.0
2018-03-21 13:00:00,6.77,6.77,6.76,6.76,137500.0,6.77,6.77,6.76,6.76,137500.0
2018-03-21 13:05:00,6.76,6.77,6.76,6.76,295500.0,6.76,6.77,6.76,6.76,295500.0
2018-03-21 13:10:00,6.76,6.77,6.76,6.77,239450.0,6.76,6.77,6.76,6.77,239450.0
2018-03-21 13:15:00,6.77,6.77,6.75,6.76,197200.0,6.77,6.77,6.75,6.76,197200.0
2018-03-21 13:20:00,6.75,6.76,6.74,6.75,940650.0,6.75,6.76,6.74,6.75,940650.0
2018-03-21 13:25:00,6.75,6.76,6.75,6.76,66850.0,6.75,6.76,6.75,6.76,66850.0
2018-03-21 13:30:00,6.75,6.77,6.75,6.76,283550.0,6.75,6.77,6.75,6.76,283550.0
2018-03-21 13:35:00,6.76,6.76,6.76,6.76,244000.0,6.76,6.76,6.76,6.76,244000.0
2018-03-21 13:40:00,6.76,6.76,6.75,6.75,229050.0,6.76,6.76,6.75,6.75,229050.0
2018-03-21 13:45:00,6.75,6.75,6.75,6.75,105000.0,6.75,6.75,6.75,6.75,105000.0
2018-03-21 13:50:00,6.75,6.75,6.75,6.75,55000.0,6.75,6.75,6.75,6.75,55000.0
2018-03-21 13:55:00,6.75,6.75,6.74,6.74,170550.0,6.75,6.75,6.74,6.74,170550.0
2018-03-21 14:00:00,6.74,6.76,6.71,6.72,601050.0,6.74,6.76,6.71,6.72,601050.0
2018-03-21 14:05:00,6.73,6.75,6.73,6.74,586100.0,6.73,6.75,6.73,6.74,586100.0
2018-03-21 14:10:00,6.74,6.75,6.74,6.74,131250.0,6.74,6.75,6.74,6.74,131250.0
2018-03-21 14:15:00,6.75,6.76,6.75,6.75,355550.0,6.75,6.76,6.75,6.75,355550.0
2018-03-21 14:20:00,6.75,6.77,6.75,6.76,686650.0,6.75,6.77,6.75,6.76,686650.0
2018-03-21 14:25:00,6.76,6.76,6.75,6.75,340350.0,6.76,6.76,6.75,6.75,340350.0
2018-03-21 14:30:00,6.75,6.76,6.75,6.76,1169050.0,6.75,6.76,6.75,6.76,1169050.0
2018-03-21 14:35:00,6.76,6.76,6.74,6.74,722800.0,6.76,6.76,6.74,6.74,722800.0
2018-03-21 14:40:00,6.74,6.75,6.74,6.75,175400.0,6.74,6.75,6.74,6.75,175400.0
2018-03-21 14:45:00,6.75,6.75,6.73,6.73,340550.0,6.75,6.75,6.73,6.73,340550.0
2018-03-21 14:50:00,6.73,6.73,6.72,6.72,440800.0,6.73,6.73,6.72,6.72,440800.0
2018-03-21 14:55:00,6.73,6.73,6.71,6.72,206900.0,6.73,6.73,6.71,6.72,206900.0
2018-03-21 15:00:00,6.72,6.74,6.72,6.73,353550.0,6.72,6.74,6.72,6.73,353550.0
2018-03-21 15:05:00,6.73,6.73,6.7,6.71,895950.0,6.73,6.73,6.7,6.71,895950.0
2018-03-21 15:10:00,6.71,6.72,6.7,6.72,790900.0,6.71,6.72,6.7,6.72,790900.0
2018-03-21 15:15:00,6.72,6.72,6.71,6.71,225000.0,6.72,6.72,6.71,6.71,225000.0
2018-03-21 15:20:00,6.71,6.72,6.71,6.71,273350.0,6.71,6.72,6.71,6.71,273350.0
2018-03-21 15:25:00,6.71,6.71,6.69,6.69,367400.0,6.71,6.71,6.69,6.69,367400.0
2018-03-21 15:30:00,6.69,6.7,6.69,6.7,457050.0,6.69,6.7,6.69,6.7,457050.0
2018-03-21 15:35:00,6.71,6.73,6.7,6.73,718450.0,6.71,6.73,6.7,6.73,718450.0
2018-03-21 15:40:00,6.72,6.73,6.71,6.71,946100.0,6.72,6.73,6.71,6.71,946100.0
2018-03-21 15:45:00,6.72,6.72,6.71,6.72,578550.0,6.72,6.72,6.71,6.72,578550.0
2018-03-21 15:50:00,6.72,6.72,6.69,6.7,733800.0,6.72,6.72,6.69,6.7,733800.0
2018-03-21 15:55:00,6.69,6.71,6.69,6.69,1543050.0,6.69,6.71,6.69,6.69,1543050.0
2018-03-22 09:30:00,6.61,6.65,6.58,6.64,834100.0,6.61,6.65,6.58,6.64,834100.0
2018-03-22 09:35:00,6.64,6.69,6.63,6.68,799550.0,6.64,6.69,6.63,6.68,799550.0
2018-03-22 09:40:00,6.68,6.77,6.67,6.76,1323850.0,6.68,6.77,6.67,6.76,1323850.0
2018-03-22 09:45:00,6.77,6.86,6.75,6.82,4292800.0,6.77,6.86,6.75,6.82,4292800.0
2018-03-22 09:50:00,6.84,6.89,6.82,6.86,2892250.0,6.84,6.89,6.82,6.86,2892250.0
2018-03-22 09:55:00,6.86,6.88,6.84,6.84,1436600.0,6.86,6.88,6.84,6.84,1436600.0
2018-03-22 10:00:00,6.83,6.84,6.8,6.82,1316550.0,6.83,6.84,6.8,6.82,1316550.0
2018-03-22 10:05:00,6.82,6.82,6.8,6.81,539700.0,6.82,6.82,6.8,6.81,539700.0
2018-03-22 10:10:00,6.8,6.81,6.78,6.79,997450.0,6.8,6.81,6.78,6.79,997450.0
2018-03-22 10:15:00,6.79,6.79,6.75,6.79,1024700.0,6.79,6.79,6.75,6.79,1024700.0
2018-03-22 10:20:00,6.78,6.82,6.77,6.77,1091750.0,6.78,6.82,6.77,6.77,1091750.0
2018-03-22 10:25:00,6.77,6.78,6.73,6.73,736050.0,6.77,6.78,6.73,6.73,736050.0
2018-03-22 10:30:00,6.73,6.73,6.68,6.68,747900.0,6.73,6.73,6.68,6.68,747900.0
2018-03-22 10:35:00,6.68,6.7,6.66,6.68,632850.0,6.68,6.7,6.66,6.68,632850.0
2018-03-22 10:40:00,6.67,6.69,6.66,6.66,549350.0,6.67,6.69,6.66,6.66,549350.0
2018-03-22 10:45:00,6.65,6.66,6.64,6.65,476000.0,6.65,6.66,6.64,6.65,476000.0
2018-03-22 10:50:00,6.65,6.68,6.64,6.67,642650.0,6.65,6.68,6.64,6.67,642650.0
2018-03-22 10:55:00,6.67,6.67,6.63,6.63,615000.0,6.67,6.67,6.63,6.63,615000.0
2018-03-22 11:00:00,6.64,6.65,6.63,6.65,575000.0,6.64,6.65,6.63,6.65,575000.0
2018-03-22 11:05:00,6.65,6.68,6.64,6.67,761100.0,6.65,6.68,6.64,6.67,761100.0
2018-03-22 11:10:00,6.67,6.67,6.64,6.65,295000.0,6.67,6.67,6.64,6.65,295000.0
2018-03-22 11:15:00,6.65,6.65,6.63,6.63,207550.0,6.65,6.65,6.63,6.63,207550.0
2018-03-22 11:20:00,6.63,6.63,6.62,6.63,704550.0,6.63,6.63,6.62,6.63,704550.0
2018-03-22 11:25:00,6.63,6.63,6.61,6.62,449500.0,6.63,6.63,6.61,6.62,449500.0
2018-03-22 11:30:00,6.62,6.63,6.61,6.62,367500.0,6.62,6.63,6.61,6.62,367500.0
2018-03-22 11:35:00,6.62,6.62,6.6,6.6,730050.0,6.62,6.62,6.6,6.6,730050.0
2018-03-22 11:40:00,6.61,6.65,6.6,6.63,512300.0,6.61,6.65,6.6,6.63,512300.0
2018-03-22 11:45:00,6.63,6.68,6.63,6.66,801300.0,6.63,6.68,6.63,6.66,801300.0
2018-03-22 11:50:00,6.66,6.69,6.65,6.68,424100.0,6.66,6.69,6.65,6.68,424100.0
2018-03-22 11:55:00,6.68,6.7,6.68,6.69,755800.0,6.68,6.7,6.68,6.69,755800.0
2018-03-22 12:00:00,6.69,6.69,6.67,6.68,646050.0,6.69,6.69,6.67,6.68,646050.0
2018-03-22 12:05:00,6.67,6.68,6.65,6.65,525650.0,6.67,6.68,6.65,6.65,525650.0
2018-03-22 12:10:00,6.65,6.66,6.65,6.65,304600.0,6.65,6.66,6.65,6.65,304600.0
2018-03-22 12:15:00,6.65,6.69,6.64,6.68,568200.0,6.65,6.69,6.64,6.68,568200.0
2018-03-22 12:20:00,6.68,6.7,6.68,6.7,480600.0,6.68,6.7,6.68,6.7,480600.0
2018-03-22 12:25:00,6.7,6.76,6.69,6.76,972850.0,6.7,6.76,6.69,6.76,972850.0
2018-03-22 12:30:00,6.75,6.83,6.75,6.76,2129800.0,6.75,6.83,6.75,6.76,2129800.0
2018-03-22 12:35:00,6.76,6.76,6.72,6.73,442400.0,6.76,6.76,6.72,6.73,442400.0
2018-03-22 12:40:00,6.73,6.73,6.71,6.71,106150.0,6.73,6.73,6.71,6.71,106150.0
2018-03-22 12:45:00,6.71,6.72,6.71,6.71,287400.0,6.71,6.72,6.71,6.71,287400.0
2018-03-22 12:50:00,6.72,6.75,6.72,6.75,443600.0,6.72,6.75,6.72,6.75,443600.0
2018-03-22 12:55:00,6.74,6.78,6.74,6.75,222900.0,6.74,6.78,6.74,6.75,222900.0
2018-03-22 13:00:00,6.75,6.75,6.72,6.73,241450.0,6.75,6.75,6.72,6.73,241450.0
2018-03-22 13:05:00,6.74,6.75,6.73,6.75,400500.0,6.74,6.75,6.73,6.75,400500.0
2018-03-22 13:10:00,6.74,6.74,6.71,6.73,320150.0,6.74,6.74,6.71,6.73,320150.0
2018-03-22 13:15:00,6.72,6.73,6.72,6.72,152200.0,6.72,6.73,6.72,6.72,152200.0
2018-03-22 13:20:00,6.71,6.72,6.71,6.72,90000.0,6.71,6.72,6.71,6.72,90000.0
2018-03-22 13:25:00,6.71,6.75,6.71,6.75,391300.0,6.71,6.75,6.71,6.75,391300.0
2018-03-22 13:30:00,6.75,6.78,6.75,6.78,492000.0,6.75,6.78,6.75,6.78,492000.0
2018-03-22 13:35:00,6.78,6.78,6.77,6.77,284150.0,6.78,6.78,6.77,6.77,284150.0
2018-03-22 13:40:00,6.78,6.78,6.76,6.76,395000.0,6.78,6.78,6.76,6.76,395000.0
2018-03-22 13:45:00,6.76,6.76,6.75,6.75,354850.0,6.76,6.76,6.75,6.75,354850.0
2018-03-22 13:50:00,6.75,6.78,6.75,6.78,389200.0,6.75,6.78,6.75,6.78,389200.0
2018-03-22 13:55:00,6.78,6.81,6.77,6.81,1347100.0,6.78,6.81,6.77,6.81,1347100.0
2018-03-22 14:00:00,6.81,6.81,6.8,6.81,424450.0,6.81,6.81,6.8,6.81,424450.0
2018-03-22 14:05:00,6.8,6.81,6.79,6.8,245300.0,6.8,6.81,6.79,6.8,245300.0
2018-03-22 14:10:00,6.79,6.8,6.79,6.79,456450.0,6.79,6.8,6.79,6.79,456450.0
2018-03-22 14:15:00,6.79,6.8,6.79,6.8,351850.0,6.79,6.8,6.79,6.8,351850.0
2018-03-22 14:20:00,6.8,6.8,6.79,6.79,682500.0,6.8,6.8,6.79,6.79,682500.0
2018-03-22 14:25:00,6.78,6.79,6.78,6.78,410950.0,6.78,6.79,6.78,6.78,410950.0
2018-03-22 14:30:00,6.78,6.78,6.77,6.77,377750.0,6.78,6.78,6.77,6.77,377750.0
2018-03-22 14:35:00,6.78,6.79,6.78,6.79,148250.0,6.78,6.79,6.78,6.79,148250.0
2018-03-22 14:40:00,6.79,6.79,6.77,6.77,383950.0,6.79,6.79,6.77,6.77,383950.0
2018-03-22 14:45:00,6.77,6.78,6.77,6.78,227800.0,6.77,6.78,6.77,6.78,227800.0
2018-03-22 14:50:00,6.77,6.78,6.77,6.78,209750.0,6.77,6.78,6.77,6.78,209750.0
2018-03-22 14:55:00,6.78,6.78,6.77,6.77,301150.0,6.78,6.78,6.77,6.77,301150.0
2018-03-22 15:00:00,6.77,6.78,6.77,6.78,160000.0,6.77,6.78,6.77,6.78,160000.0
2018-03-22 15:05:00,6.77,6.78,6.75,6.75,225300.0,6.77,6.78,6.75,6.75,225300.0
2018-03-22 15:10:00,6.75,6.77,6.75,6.77,535600.0,6.75,6.77,6.75,6.77,535600.0
2018-03-22 15:15:00,6.77,6.77,6.75,6.75,519800.0,6.77,6.77,6.75,6.75,519800.0
2018-03-22 15:20:00,6.76,6.77,6.76,6.77,350000.0,6.76,6.77,6.76,6.77,350000.0
2018-03-22 15:25:00,6.77,6.78,6.76,6.76,491450.0,6.77,6.78,6.76,6.76,491450.0
2018-03-22 15:30:00,6.76,6.78,6.76,6.77,653900.0,6.76,6.78,6.76,6.77,653900.0
2018-03-22 15:35:00,6.78,6.79,6.77,6.79,896750.0,6.78,6.79,6.77,6.79,896750.0
2018-03-22 15:40:00,6.79,6.8,6.78,6.79,1170450.0,6.79,6.8,6.78,6.79,1170450.0
2018-03-22 15:45:00,6.79,6.79,6.74,6.74,1594200.0,6.79,6.79,6.74,6.74,1594200.0
2018-03-22 15:50:00,6.74,6.75,6.72,6.72,2179750.0,6.74,6.75,6.72,6.72,2179750.0
2018-03-22 15:55:00,6.73,6.74,6.72,6.73,2163550.0,6.73,6.74,6.72,6.73,2163550.0
2018-03-23 09:30:00,6.74,6.81,6.74,6.77,768150.0,6.74,6.81,6.74,6.77,768150.0
2018-03-23 09:35:00,6.76,6.77,6.71,6.72,505650.0,6.76,6.77,6.71,6.72,505650.0
2018-03-23 09:40:00,6.71,6.72,6.65,6.65,536900.0,6.71,6.72,6.65,6.65,536900.0
2018-03-23 09:45:00,6.66,6.66,6.54,6.57,2286200.0,6.66,6.66,6.54,6.57,2286200.0
2018-03-23 09:50:00,6.57,6.61,6.57,6.6,835550.0,6.57,6.61,6.57,6.6,835550.0
2018-03-23 09:55:00,6.6,6.61,6.59,6.6,331750.0,6.6,6.61,6.59,6.6,331750.0
2018-03-23 10:00:00,6.61,6.63,6.6,6.6,259000.0,6.61,6.63,6.6,6.6,259000.0
2018-03-23 10:05:00,6.61,6.61,6.58,6.58,400600.0,6.61,6.61,6.58,6.58,400600.0
2018-03-23 10:10:00,6.58,6.59,6.56,6.56,701600.0,6.58,6.59,6.56,6.56,701600.0
2018-03-23 10:15:00,6.56,6.58,6.56,6.56,793050.0,6.56,6.58,6.56,6.56,793050.0
2018-03-23 10:20:00,6.57,6.59,6.56,6.58,315250.0,6.57,6.59,6.56,6.58,315250.0
2018-03-23 10:25:00,6.57,6.61,6.57,6.59,356950.0,6.57,6.61,6.57,6.59,356950.0
2018-03-23 10:30:00,6.59,6.59,6.58,6.59,160000.0,6.59,6.59,6.58,6.59,160000.0
2018-03-23 10:35:00,6.59,6.59,6.58,6.58,198200.0,6.59,6.59,6.58,6.58,198200.0
2018-03-23 10:40:00,6.59,6.59,6.58,6.59,505500.0,6.59,6.59,6.58,6.59,505500.0
2018-03-23 10:45:00,6.59,6.62,6.59,6.6,470100.0,6.59,6.62,6.59,6.6,470100.0
2018-03-23 10:50:00,6.6,6.62,6.59,6.6,381650.0,6.6,6.62,6.59,6.6,381650.0
2018-03-23 10:55:00,6.6,6.62,6.6,6.61,159750.0,6.6,6.62,6.6,6.61,159750.0
2018-03-23 11:00:00,6.61,6.62,6.61,6.62,452150.0,6.61,6.62,6.61,6.62,452150.0
2018-03-23 11:05:00,6.62,6.62,6.61,6.61,230000.0,6.62,6.62,6.61,6.61,230000.0
2018-03-23 11:10:00,6.61,6.61,6.61,6.61,260700.0,6.61,6.61,6.61,6.61,260700.0
2018-03-23 11:15:00,6.61,6.61,6.6,6.6,460200.0,6.61,6.61,6.6,6.6,460200.0
2018-03-23 11:20:00,6.6,6.6,6.59,6.6,650500.0,6.6,6.6,6.59,6.6,650500.0
2018-03-23 11:25:00,6.61,6.61,6.6,6.6,165000.0,6.61,6.61,6.6,6.6,165000.0
2018-03-23 11:30:00,6.6,6.6,6.59,6.59,110000.0,6.6,6.6,6.59,6.59,110000.0
2018-03-23 11:35:00,6.59,6.59,6.55,6.56,849800.0,6.59,6.59,6.55,6.56,849800.0
2018-03-23 11:40:00,6.55,6.56,6.54,6.54,622700.0,6.55,6.56,6.54,6.54,622700.0
2018-03-23 11:45:00,6.55,6.55,6.53,6.55,314600.0,6.55,6.55,6.53,6.55,314600.0
2018-03-23 11:50:00,6.55,6.55,6.53,6.55,242500.0,6.55,6.55,6.53,6.55,242500.0
2018-03-23 11:55:00,6.55,6.55,6.53,6.53,322500.0,6.55,6.55,6.53,6.53,322500.0
2018-03-23 12:00:00,6.53,6.58,6.53,6.57,211300.0,6.53,6.58,6.53,6.57,211300.0
2018-03-23 12:05:00,6.56,6.57,6.55,6.56,332600.0,6.56,6.57,6.55,6.56,332600.0
2018-03-23 12:10:00,6.55,6.55,6.54,6.54,418500.0,6.55,6.55,6.54,6.54,418500.0
2018-03-23 12:15:00,6.55,6.55,6.53,6.54,323550.0,6.55,6.55,6.53,6.54,323550.0
2018-03-23 12:20:00,6.54,6.55,6.53,6.55,160000.0,6.54,6.55,6.53,6.55,160000.0
2018-03-23 12:25:00,6.56,6.56,6.55,6.55,268350.0,6.56,6.56,6.55,6.55,268350.0
2018-03-23 12:30:00,6.56,6.56,6.55,6.55,55650.0,6.56,6.56,6.55,6.55,55650.0
2018-03-23 12:35:00,6.54,6.54,6.53,6.53,247500.0,6.54,6.54,6.53,6.53,247500.0
2018-03-23 12:40:00,6.53,6.54,6.53,6.53,146700.0,6.53,6.54,6.53,6.53,146700.0
2018-03-23 12:45:00,6.53,6.53,6.53,6.53,133400.0,6.53,6.53,6.53,6.53,133400.0
2018-03-23 12:50:00,6.53,6.53,6.51,6.52,362850.0,6.53,6.53,6.51,6.52,362850.0
2018-03-23 12:55:00,6.51,6.52,6.5,6.51,111700.0,6.51,6.52,6.5,6.51,111700.0
2018-03-23 13:00:00,6.51,6.52,6.5,6.52,446100.0,6.51,6.52,6.5,6.52,446100.0
2018-03-23 13:05:00,6.53,6.53,6.52,6.53,257550.0,6.53,6.53,6.52,6.53,257550.0
2018-03-23 13:10:00,6.53,6.53,6.53,6.53,200000.0,6.53,6.53,6.53,6.53,200000.0
2018-03-23 13:15:00,6.52,6.52,6.51,6.51,174450.0,6.52,6.52,6.51,6.51,174450.0
2018-03-23 13:20:00,6.51,6.52,6.5,6.52,151000.0,6.51,6.52,6.5,6.52,151000.0
2018-03-23 13:25:00,6.52,6.53,6.51,6.53,319350.0,6.52,6.53,6.51,6.53,319350.0
2018-03-23 13:30:00,6.53,6.54,6.53,6.54,146350.0,6.53,6.54,6.53,6.54,146350.0
2018-03-23 13:35:00,6.53,6.53,6.52,6.53,157500.0,6.53,6.53,6.52,6.53,157500.0
2018-03-23 13:40:00,6.53,6.53,6.52,6.52,172500.0,6.53,6.53,6.52,6.52,172500.0
2018-03-23 13:45:00,6.52,6.53,6.52,6.53,120000.0,6.52,6.53,6.52,6.53,120000.0
2018-03-23 13:50:00,6.53,6.56,6.53,6.56,172500.0,6.53,6.56,6.53,6.56,172500.0
2018-03-23 13:55:00,6.56,6.56,6.55,6.56,200000.0,6.56,6.56,6.55,6.56,200000.0
2018-03-23 14:00:00,6.55,6.57,6.55,6.56,497450.0,6.55,6.57,6.55,6.56,497450.0
2018-03-23 14:05:00,6.56,6.57,6.56,6.56,636600.0,6.56,6.57,6.56,6.56,636600.0
2018-03-23 14:10:00,6.56,6.56,6.53,6.54,263150.0,6.56,6.56,6.53,6.54,263150.0
2018-03-23 14:15:00,6.54,6.54,6.52,6.52,337600.0,6.54,6.54,6.52,6.52,337600.0
2018-03-23 14:20:00,6.52,6.52,6.49,6.5,438600.0,6.52,6.52,6.49,6.5,438600.0
2018-03-23 14:25:00,6.5,6.5,6.49,6.49,247150.0,6.5,6.5,6.49,6.49,247150.0
2018-03-23 14:30:00,6.49,6.5,6.48,6.49,178100.0,6.49,6.5,6.48,6.49,178100.0
2018-03-23 14:35:00,6.49,6.49,6.47,6.47,373850.0,6.49,6.49,6.47,6.47,373850.0
2018-03-23 14:40:00,6.47,6.48,6.46,6.47,345000.0,6.47,6.48,6.46,6.47,345000.0
2018-03-23 14:45:00,6.46,6.46,6.44,6.44,433900.0,6.46,6.46,6.44,6.44,433900.0
2018-03-23 14:50:00,6.44,6.46,6.43,6.46,337100.0,6.44,6.46,6.43,6.46,337100.0
2018-03-23 14:55:00,6.46,6.46,6.43,6.44,558150.0,6.46,6.46,6.43,6.44,558150.0
2018-03-23 15:00:00,6.44,6.44,6.43,6.43,345850.0,6.44,6.44,6.43,6.43,345850.0
2018-03-23 15:05:00,6.44,6.45,6.43,6.44,416250.0,6.44,6.45,6.43,6.44,416250.0
2018-03-23 15:10:00,6.44,6.44,6.43,6.43,771850.0,6.44,6.44,6.43,6.43,771850.0
2018-03-23 15:15:00,6.44,6.45,6.43,6.43,1105000.0,6.44,6.45,6.43,6.43,1105000.0
2018-03-23 15:20:00,6.43,6.44,6.43,6.44,837900.0,6.43,6.44,6.43,6.44,837900.0
2018-03-23 15:25:00,6.44,6.44,6.43,6.44,517800.0,6.44,6.44,6.43,6.44,517800.0
2018-03-23 15:30:00,6.44,6.46,6.43,6.45,803900.0,6.44,6.46,6.43,6.45,803900.0
2018-03-23 15:35:00,6.45,6.45,6.43,6.44,681200.0,6.45,6.45,6.43,6.44,681200.0
2018-03-23 15:40:00,6.44,6.44,6.43,6.44,517200.0,6.44,6.44,6.43,6.44,517200.0
2018-03-23 15:45:00,6.44,6.44,6.43,6.44,1015600.0,6.44,6.44,6.43,6.44,1015600.0
2018-03-23 15:50:00,6.44,6.44,6.43,6.43,979900.0,6.44,6.44,6.43,6.43,979900.0
2018-03-23 15:55:00,6.43,6.45,6.43,6.45,2733400.0,6.43,6.45,6.43,6.45,2733400.0
2018-03-26 09:30:00,6.55,6.55,6.46,6.46,478850.0,6.55,6.55,6.46,6.46,478850.0
2018-03-26 09:35:00,6.47,6.5,6.46,6.49,520950.0,6.47,6.5,6.46,6.49,520950.0
2018-03-26 09:40:00,6.49,6.51,6.47,6.48,432050.0,6.49,6.51,6.47,6.48,432050.0
2018-03-26 09:45:00,6.48,6.49,6.42,6.43,627400.0,6.48,6.49,6.42,6.43,627400.0
2018-03-26 09:50:00,6.43,6.47,6.42,6.47,763650.0,6.43,6.47,6.42,6.47,763650.0
2018-03-26 09:55:00,6.47,6.49,6.47,6.47,274600.0,6.47,6.49,6.47,6.47,274600.0
2018-03-26 10:00:00,6.48,6.49,6.46,6.49,401850.0,6.48,6.49,6.46,6.49,401850.0
2018-03-26 10:05:00,6.49,6.5,6.47,6.48,299250.0,6.49,6.5,6.47,6.48,299250.0
2018-03-26 10:10:00,6.48,6.49,6.48,6.48,84900.0,6.48,6.49,6.48,6.48,84900.0
2018-03-26 10:15:00,6.48,6.48,6.46,6.46,287800.0,6.48,6.48,6.46,6.46,287800.0
2018-03-26 10:20:00,6.45,6.45,6.44,6.45,195000.0,6.45,6.45,6.44,6.45,195000.0
2018-03-26 10:25:00,6.45,6.48,6.45,6.48,404650.0,6.45,6.48,6.45,6.48,404650.0
2018-03-26 10:30:00,6.48,6.48,6.46,6.47,1121650.0,6.48,6.48,6.46,6.47,1121650.0
2018-03-26 10:35:00,6.47,6.49,6.47,6.49,216050.0,6.47,6.49,6.47,6.49,216050.0
2018-03-26 10:40:00,6.48,6.51,6.48,6.5,493550.0,6.48,6.51,6.48,6.5,493550.0
2018-03-26 10:45:00,6.49,6.49,6.47,6.48,186750.0,6.49,6.49,6.47,6.48,186750.0
2018-03-26 10:50:00,6.49,6.5,6.48,6.48,95000.0,6.49,6.5,6.48,6.48,95000.0
2018-03-26 10:55:00,6.48,6.49,6.48,6.49,140000.0,6.48,6.49,6.48,6.49,140000.0
2018-03-26 11:00:00,6.49,6.5,6.49,6.5,210000.0,6.49,6.5,6.49,6.5,210000.0
2018-03-26 11:05:00,6.5,6.5,6.48,6.48,264700.0,6.5,6.5,6.48,6.48,264700.0
2018-03-26 11:10:00,6.49,6.51,6.49,6.5,244150.0,6.49,6.51,6.49,6.5,244150.0
2018-03-26 11:15:00,6.5,6.5,6.48,6.49,334400.0,6.5,6.5,6.48,6.49,334400.0
2018-03-26 11:20:00,6.49,6.53,6.49,6.53,268700.0,6.49,6.53,6.49,6.53,268700.0
2018-03-26 11:25:00,6.53,6.53,6.5,6.52,519550.0,6.53,6.53,6.5,6.52,519550.0
2018-03-26 11:30:00,6.52,6.54,6.51,6.54,541750.0,6.52,6.54,6.51,6.54,541750.0
2018-03-26 11:35:00,6.53,6.56,6.53,6.55,1132100.0,6.53,6.56,6.53,6.55,1132100.0
2018-03-26 11:40:00,6.54,6.57,6.54,6.57,512700.0,6.54,6.57,6.54,6.57,512700.0
2018-03-26 11:45:00,6.57,6.57,6.54,6.54,144450.0,6.57,6.57,6.54,6.54,144450.0
2018-03-26 11:50:00,6.55,6.55,6.53,6.54,439950.0,6.55,6.55,6.53,6.54,439950.0
2018-03-26 11:55:00,6.54,6.54,6.53,6.53,324150.0,6.54,6.54,6.53,6.53,324150.0
2018-03-26 12:00:00,6.54,6.54,6.52,6.54,674450.0,6.54,6.54,6.52,6.54,674450.0
2018-03-26 12:05:00,6.54,6.54,6.53,6.54,130000.0,6.54,6.54,6.53,6.54,130000.0
2018-03-26 12:10:00,6.55,6.56,6.54,6.56,122600.0,6.55,6.56,6.54,6.56,122600.0
2018-03-26 12:15:00,6.56,6.56,6.55,6.56,235000.0,6.56,6.56,6.55,6.56,235000.0
2018-03-26 12:20:00,6.56,6.56,6.55,6.56,179400.0,6.56,6.56,6.55,6.56,179400.0
2018-03-26 12:25:00,6.56,6.57,6.56,6.56,266700.0,6.56,6.57,6.56,6.56,266700.0
2018-03-26 12:30:00,6.56,6.56,6.54,6.55,232750.0,6.56,6.56,6.54,6.55,232750.0
2018-03-26 12:35:00,6.56,6.57,6.55,6.56,136150.0,6.56,6.57,6.55,6.56,136150.0
2018-03-26 12:40:00,6.56,6.56,6.56,6.56,110000.0,6.56,6.56,6.56,6.56,110000.0
2018-03-26 12:45:00,6.56,6.56,6.55,6.55,90000.0,6.56,6.56,6.55,6.55,90000.0
2018-03-26 12:50:00,6.55,6.55,6.54,6.54,95000.0,6.55,6.55,6.54,6.54,95000.0
2018-03-26 12:55:00,6.55,6.56,6.55,6.56,100000.0,6.55,6.56,6.55,6.56,100000.0
2018-03-26 13:00:00,6.56,6.57,6.56,6.56,125000.0,6.56,6.57,6.56,6.56,125000.0
2018-03-26 13:05:00,6.56,6.56,6.56,6.56,221700.0,6.56,6.56,6.56,6.56,221700.0
2018-03-26 13:10:00,6.56,6.57,6.56,6.57,129850.0,6.56,6.57,6.56,6.57,129850.0
2018-03-26 13:15:00,6.57,6.58,6.56,6.56,111500.0,6.57,6.58,6.56,6.56,111500.0
2018-03-26 13:20:00,6.56,6.56,6.56,6.56,90000.0,6.56,6.56,6.56,6.56,90000.0
2018-03-26 13:25:00,6.56,6.57,6.56,6.57,445800.0,6.56,6.57,6.56,6.57,445800.0
2018-03-26 13:30:00,6.57,6.57,6.56,6.56,70000.0,6.57,6.57,6.56,6.56,70000.0
2018-03-26 13:35:00,6.56,6.58,6.56,6.58,100900.0,6.56,6.58,6.56,6.58,100900.0
2018-03-26 13:40:00,6.58,6.58,6.57,6.57,263500.0,6.58,6.58,6.57,6.57,263500.0
2018-03-26 13:45:00,6.57,6.57,6.56,6.57,201900.0,6.57,6.57,6.56,6.57,201900.0
2018-03-26 13:50:00,6.56,6.56,6.56,6.56,32000.0,6.56,6.56,6.56,6.56,32000.0
2018-03-26 13:55:00,6.54,6.55,6.53,6.55,280450.0,6.54,6.55,6.53,6.55,280450.0
2018-03-26 14:00:00,6.55,6.57,6.55,6.56,188550.0,6.55,6.57,6.55,6.56,188550.0
2018-03-26 14:05:00,6.56,6.56,6.56,6.56,85000.0,6.56,6.56,6.56,6.56,85000.0
2018-03-26 14:10:00,6.57,6.57,6.57,6.57,182150.0,6.57,6.57,6.57,6.57,182150.0
2018-03-26 14:15:00,6.57,6.57,6.57,6.57,75250.0,6.57,6.57,6.57,6.57,75250.0
2018-03-26 14:20:00,6.57,6.58,6.56,6.56,322850.0,6.57,6.58,6.56,6.56,322850.0
2018-03-26 14:25:00,6.56,6.57,6.56,6.57,87500.0,6.56,6.57,6.56,6.57,87500.0
2018-03-26 14:30:00,6.57,6.57,6.56,6.56,72500.0,6.57,6.57,6.56,6.56,72500.0
2018-03-26 14:35:00,6.56,6.57,6.56,6.56,70000.0,6.56,6.57,6.56,6.56,70000.0
2018-03-26 14:40:00,6.56,6.56,6.56,6.56,66100.0,6.56,6.56,6.56,6.56,66100.0
2018-03-26 14:45:00,6.56,6.56,6.55,6.55,222150.0,6.56,6.56,6.55,6.55,222150.0
2018-03-26 14:50:00,6.55,6.56,6.55,6.56,135000.0,6.55,6.56,6.55,6.56,135000.0
2018-03-26 14:55:00,6.56,6.56,6.54,6.54,117550.0,6.56,6.56,6.54,6.54,117550.0
2018-03-26 15:00:00,6.54,6.55,6.54,6.55,148200.0,6.54,6.55,6.54,6.55,148200.0
2018-03-26 15:05:00,6.55,6.55,6.55,6.55,55000.0,6.55,6.55,6.55,6.55,55000.0
2018-03-26 15:10:00,6.55,6.56,6.55,6.56,148900.0,6.55,6.56,6.55,6.56,148900.0
2018-03-26 15:15:00,6.55,6.56,6.55,6.56,70000.0,6.55,6.56,6.55,6.56,70000.0
2018-03-26 15:20:00,6.56,6.56,6.55,6.56,255000.0,6.56,6.56,6.55,6.56,255000.0
2018-03-26 15:25:00,6.56,6.56,6.56,6.56,150450.0,6.56,6.56,6.56,6.56,150450.0
2018-03-26 15:30:00,6.56,6.57,6.56,6.56,330000.0,6.56,6.57,6.56,6.56,330000.0
2018-03-26 15:35:00,6.56,6.56,6.56,6.56,219400.0,6.56,6.56,6.56,6.56,219400.0
2018-03-26 15:40:00,6.56,6.57,6.56,6.57,240700.0,6.56,6.57,6.56,6.57,240700.0
2018-03-26 15:45:00,6.57,6.57,6.56,6.56,527100.0,6.57,6.57,6.56,6.56,527100.0
2018-03-26 15:50:00,6.56,6.56,6.55,6.56,578850.0,6.56,6.56,6.55,6.56,578850.0
2018-03-26 15:55:00,6.56,6.56,6.56,6.56,1536700.0,6.56,6.56,6.56,6.56,1536700.0
2018-03-27 09:30:00,6.6,6.6,6.53,6.53,403900.0,6.6,6.6,6.53,6.53,403900.0
2018-03-27 09:35:00,6.54,6.58,6.54,6.56,319750.0,6.54,6.58,6.54,6.56,319750.0
2018-03-27 09:40:00,6.57,6.62,6.57,6.61,615500.0,6.57,6.62,6.57,6.61,615500.0
2018-03-27 09:45:00,6.61,6.62,6.6,6.6,389250.0,6.61,6.62,6.6,6.6,389250.0
2018-03-27 09:50:00,6.6,6.61,6.6,6.61,130000.0,6.6,6.61,6.6,6.61,130000.0
2018-03-27 09:55:00,6.62,6.65,6.62,6.64,427750.0,6.62,6.65,6.62,6.64,427750.0
2018-03-27 10:00:00,6.64,6.66,6.64,6.66,243900.0,6.64,6.66,6.64,6.66,243900.0
2018-03-27 10:05:00,6.65,6.66,6.63,6.65,466400.0,6.65,6.66,6.63,6.65,466400.0
2018-03-27 10:10:00,6.63,6.63,6.61,6.61,216000.0,6.63,6.63,6.61,6.61,216000.0
2018-03-27 10:15:00,6.62,6.62,6.6,6.6,134050.0,6.62,6.62,6.6,6.6,134050.0
2018-03-27 10:20:00,6.6,6.62,6.6,6.61,184650.0,6.6,6.62,6.6,6.61,184650.0
2018-03-27 10:25:00,6.61,6.63,6.61,6.62,166950.0,6.61,6.63,6.61,6.62,166950.0
2018-03-27 10:30:00,6.62,6.64,6.62,6.63,135500.0,6.62,6.64,6.62,6.63,135500.0
2018-03-27 10:35:00,6.63,6.64,6.62,6.63,130000.0,6.63,6.64,6.62,6.63,130000.0
2018-03-27 10:40:00,6.63,6.64,6.63,6.64,90000.0,6.63,6.64,6.63,6.64,90000.0
2018-03-27 10:45:00,6.64,6.64,6.63,6.63,62250.0,6.64,6.64,6.63,6.63,62250.0
2018-03-27 10:50:00,6.63,6.64,6.62,6.62,270000.0,6.63,6.64,6.62,6.62,270000.0
2018-03-27 10:55:00,6.63,6.64,6.61,6.63,162700.0,6.63,6.64,6.61,6.63,162700.0
2018-03-27 11:00:00,6.63,6.65,6.62,6.65,550000.0,6.63,6.65,6.62,6.65,550000.0
2018-03-27 11:05:00,6.64,6.65,6.64,6.64,171050.0,6.64,6.65,6.64,6.64,171050.0
2018-03-27 11:10:00,6.64,6.64,6.62,6.62,229000.0,6.64,6.64,6.62,6.62,229000.0
2018-03-27 11:15:00,6.62,6.62,6.61,6.61,75500.0,6.62,6.62,6.61,6.61,75500.0
2018-03-27 11:20:00,6.6,6.61,6.59,6.59,37500.0,6.6,6.61,6.59,6.59,37500.0
2018-03-27 11:25:00,6.59,6.6,6.58,6.59,293100.0,6.59,6.6,6.58,6.59,293100.0
2018-03-27 11:30:00,6.58,6.62,6.58,6.61,130000.0,6.58,6.62,6.58,6.61,130000.0
2018-03-27 11:35:00,6.61,6.62,6.61,6.61,75000.0,6.61,6.62,6.61,6.61,75000.0
2018-03-27 11:40:00,6.62,6.63,6.62,6.63,118350.0,6.62,6.63,6.62,6.63,118350.0
2018-03-27 11:45:00,6.63,6.63,6.62,6.62,132550.0,6.63,6.63,6.62,6.62,132550.0
2018-03-27 11:50:00,6.62,6.63,6.61,6.63,317250.0,6.62,6.63,6.61,6.63,317250.0
2018-03-27 11:55:00,6.63,6.64,6.63,6.64,135200.0,6.63,6.64,6.63,6.64,135200.0
2018-03-27 12:00:00,6.64,6.64,6.64,6.64,70000.0,6.64,6.64,6.64,6.64,70000.0
2018-03-27 12:05:00,6.64,6.64,6.63,6.63,65000.0,6.64,6.64,6.63,6.63,65000.0
2018-03-27 12:10:00,6.63,6.63,6.62,6.63,120000.0,6.63,6.63,6.62,6.63,120000.0
2018-03-27 12:15:00,6.63,6.63,6.62,6.62,69050.0,6.63,6.63,6.62,6.62,69050.0
2018-03-27 12:20:00,6.62,6.62,6.61,6.61,65000.0,6.62,6.62,6.61,6.61,65000.0
2018-03-27 12:25:00,6.61,6.62,6.59,6.59,251800.0,6.61,6.62,6.59,6.59,251800.0
2018-03-27 12:30:00,6.6,6.6,6.57,6.58,379650.0,6.6,6.6,6.57,6.58,379650.0
2018-03-27 12:35:00,6.58,6.6,6.58,6.58,147150.0,6.58,6.6,6.58,6.58,147150.0
2018-03-27 12:40:00,6.59,6.6,6.58,6.6,152900.0,6.59,6.6,6.58,6.6,152900.0
2018-03-27 12:45:00,6.6,6.61,6.6,6.61,20000.0,6.6,6.61,6.6,6.61,20000.0
2018-03-27 12:50:00,6.6,6.61,6.6,6.6,91900.0,6.6,6.61,6.6,6.6,91900.0
2018-03-27 12:55:00,6.6,6.6,6.59,6.59,95000.0,6.6,6.6,6.59,6.59,95000.0
2018-03-27 13:00:00,6.6,6.6,6.59,6.59,86350.0,6.6,6.6,6.59,6.59,86350.0
2018-03-27 13:05:00,6.59,6.6,6.59,6.6,50000.0,6.59,6.6,6.59,6.6,50000.0
2018-03-27 13:10:00,6.6,6.61,6.6,6.61,140000.0,6.6,6.61,6.6,6.61,140000.0
2018-03-27 13:15:00,6.61,6.62,6.6,6.62,248950.0,6.61,6.62,6.6,6.62,248950.0
2018-03-27 13:20:00,6.62,6.62,6.6,6.6,249200.0,6.62,6.62,6.6,6.6,249200.0
2018-03-27 13:25:00,6.6,6.61,6.6,6.61,185000.0,6.6,6.61,6.6,6.61,185000.0
2018-03-27 13:30:00,6.61,6.62,6.61,6.62,55000.0,6.61,6.62,6.61,6.62,55000.0
2018-03-27 13:35:00,6.6,6.61,6.59,6.59,144950.0,6.6,6.61,6.59,6.59,144950.0
2018-03-27 13:40:00,6.59,6.59,6.59,6.59,62050.0,6.59,6.59,6.59,6.59,62050.0
2018-03-27 13:45:00,6.6,6.6,6.59,6.59,130450.0,6.6,6.6,6.59,6.59,130450.0
2018-03-27 13:50:00,6.59,6.59,6.57,6.57,239700.0,6.59,6.59,6.57,6.57,239700.0
2018-03-27 13:55:00,6.57,6.59,6.57,6.59,142050.0,6.57,6.59,6.57,6.59,142050.0
2018-03-27 14:00:00,6.58,6.58,6.57,6.57,80050.0,6.58,6.58,6.57,6.57,80050.0
2018-03-27 14:05:00,6.57,6.58,6.56,6.57,165100.0,6.57,6.58,6.56,6.57,165100.0
2018-03-27 14:10:00,6.58,6.58,6.57,6.57,164850.0,6.58,6.58,6.57,6.57,164850.0
2018-03-27 14:15:00,6.57,6.57,6.57,6.57,84650.0,6.57,6.57,6.57,6.57,84650.0
2018-03-27 14:20:00,6.57,6.57,6.54,6.55,343850.0,6.57,6.57,6.54,6.55,343850.0
2018-03-27 14:25:00,6.54,6.54,6.53,6.53,192450.0,6.54,6.54,6.53,6.53,192450.0
2018-03-27 14:30:00,6.54,6.55,6.53,6.55,245050.0,6.54,6.55,6.53,6.55,245050.0
2018-03-27 14:35:00,6.54,6.54,6.54,6.54,117750.0,6.54,6.54,6.54,6.54,117750.0
2018-03-27 14:40:00,6.55,6.56,6.54,6.55,60000.0,6.55,6.56,6.54,6.55,60000.0
2018-03-27 14:45:00,6.54,6.54,6.52,6.53,201600.0,6.54,6.54,6.52,6.53,201600.0
2018-03-27 14:50:00,6.53,6.53,6.52,6.52,123950.0,6.53,6.53,6.52,6.52,123950.0
2018-03-27 14:55:00,6.52,6.53,6.51,6.51,310900.0,6.52,6.53,6.51,6.51,310900.0
2018-03-27 15:00:00,6.51,6.52,6.5,6.5,342900.0,6.51,6.52,6.5,6.5,342900.0
2018-03-27 15:05:00,6.49,6.5,6.47,6.5,358250.0,6.49,6.5,6.47,6.5,358250.0
2018-03-27 15:10:00,6.5,6.5,6.49,6.49,272050.0,6.5,6.5,6.49,6.49,272050.0
2018-03-27 15:15:00,6.49,6.51,6.49,6.5,256050.0,6.49,6.51,6.49,6.5,256050.0
2018-03-27 15:20:00,6.49,6.5,6.49,6.49,148850.0,6.49,6.5,6.49,6.49,148850.0
2018-03-27 15:25:00,6.49,6.49,6.47,6.47,328050.0,6.49,6.49,6.47,6.47,328050.0
2018-03-27 15:30:00,6.48,6.48,6.44,6.45,506950.0,6.48,6.48,6.44,6.45,506950.0
2018-03-27 15:35:00,6.46,6.47,6.46,6.46,402000.0,6.46,6.47,6.46,6.46,402000.0
2018-03-27 15:40:00,6.46,6.47,6.43,6.43,606150.0,6.46,6.47,6.43,6.43,606150.0
2018-03-27 15:45:00,6.44,6.45,6.42,6.43,1271250.0,6.44,6.45,6.42,6.43,1271250.0
2018-03-27 15:50:00,6.43,6.46,6.42,6.45,875750.0,6.43,6.46,6.42,6.45,875750.0
2018-03-27 15:55:00,6.45,6.46,6.44,6.46,1495750.0,6.45,6.46,6.44,6.46,1495750.0
2018-03-28 09:30:00,6.44,6.48,6.44,6.46,599150.0,6.44,6.48,6.44,6.46,599150.0
2018-03-28 09:35:00,6.46,6.46,6.42,6.42,343750.0,6.46,6.46,6.42,6.42,343750.0
2018-03-28 09:40:00,6.42,6.44,6.38,6.38,630900.0,6.42,6.44,6.38,6.38,630900.0
2018-03-28 09:45:00,6.38,6.44,6.37,6.44,336900.0,6.38,6.44,6.37,6.44,336900.0
2018-03-28 09:50:00,6.42,6.43,6.4,6.43,193300.0,6.42,6.43,6.4,6.43,193300.0
2018-03-28 09:55:00,6.43,6.44,6.41,6.44,172500.0,6.43,6.44,6.41,6.44,172500.0
2018-03-28 10:00:00,6.44,6.48,6.44,6.48,118000.0,6.44,6.48,6.44,6.48,118000.0
2018-03-28 10:05:00,6.47,6.47,6.45,6.45,80000.0,6.47,6.47,6.45,6.45,80000.0
2018-03-28 10:10:00,6.45,6.45,6.4,6.4,126100.0,6.45,6.45,6.4,6.4,126100.0
2018-03-28 10:15:00,6.41,6.43,6.41,6.43,144000.0,6.41,6.43,6.41,6.43,144000.0
2018-03-28 10:20:00,6.42,6.43,6.4,6.41,140000.0,6.42,6.43,6.4,6.41,140000.0
2018-03-28 10:25:00,6.41,6.44,6.41,6.42,109400.0,6.41,6.44,6.41,6.42,109400.0
2018-03-28 10:30:00,6.43,6.43,6.42,6.42,110000.0,6.43,6.43,6.42,6.42,110000.0
2018-03-28 10:35:00,6.41,6.41,6.39,6.39,205000.0,6.41,6.41,6.39,6.39,205000.0
2018-03-28 10:40:00,6.39,6.39,6.37,6.39,264050.0,6.39,6.39,6.37,6.39,264050.0
2018-03-28 10:45:00,6.38,6.4,6.37,6.4,881100.0,6.38,6.4,6.37,6.4,881100.0
2018-03-28 10:50:00,6.39,6.41,6.38,6.41,274300.0,6.39,6.41,6.38,6.41,274300.0
2018-03-28 10:55:00,6.41,6.41,6.4,6.4,52800.0,6.41,6.41,6.4,6.4,52800.0
2018-03-28 11:00:00,6.4,6.41,6.38,6.38,262150.0,6.4,6.41,6.38,6.38,262150.0
2018-03-28 11:05:00,6.38,6.39,6.35,6.36,515550.0,6.38,6.39,6.35,6.36,515550.0
2018-03-28 11:10:00,6.36,6.36,6.34,6.35,233750.0,6.36,6.36,6.34,6.35,233750.0
2018-03-28 11:15:00,6.35,6.35,6.32,6.35,683550.0,6.35,6.35,6.32,6.35,683550.0
2018-03-28 11:20:00,6.35,6.35,6.33,6.34,230000.0,6.35,6.35,6.33,6.34,230000.0
2018-03-28 11:25:00,6.35,6.39,6.34,6.38,507600.0,6.35,6.39,6.34,6.38,507600.0
2018-03-28 11:30:00,6.36,6.37,6.34,6.34,88500.0,6.36,6.37,6.34,6.34,88500.0
2018-03-28 11:35:00,6.35,6.37,6.34,6.34,263550.0,6.35,6.37,6.34,6.34,263550.0
2018-03-28 11:40:00,6.35,6.36,6.35,6.36,432000.0,6.35,6.36,6.35,6.36,432000.0
2018-03-28 11:45:00,6.37,6.38,6.37,6.37,205900.0,6.37,6.38,6.37,6.37,205900.0
2018-03-28 11:50:00,6.37,6.37,6.36,6.37,189300.0,6.37,6.37,6.36,6.37,189300.0
2018-03-28 11:55:00,6.37,6.39,6.37,6.37,91500.0,6.37,6.39,6.37,6.37,91500.0
2018-03-28 12:00:00,6.37,6.39,6.37,6.37,169800.0,6.37,6.39,6.37,6.37,169800.0
2018-03-28 12:05:00,6.37,6.38,6.36,6.37,261050.0,6.37,6.38,6.36,6.37,261050.0
2018-03-28 12:10:00,6.38,6.4,6.38,6.4,125000.0,6.38,6.4,6.38,6.4,125000.0
2018-03-28 12:15:00,6.4,6.43,6.39,6.43,200950.0,6.4,6.43,6.39,6.43,200950.0
2018-03-28 12:20:00,6.43,6.43,6.41,6.42,245000.0,6.43,6.43,6.41,6.42,245000.0
2018-03-28 12:25:00,6.43,6.43,6.41,6.41,420250.0,6.43,6.43,6.41,6.41,420250.0
2018-03-28 12:30:00,6.41,6.41,6.38,6.38,70000.0,6.41,6.41,6.38,6.38,70000.0
2018-03-28 12:35:00,6.39,6.39,6.39,6.39,30000.0,6.39,6.39,6.39,6.39,30000.0
2018-03-28 12:40:00,6.39,6.4,6.39,6.4,85000.0,6.39,6.4,6.39,6.4,85000.0
2018-03-28 12:45:00,6.38,6.39,6.38,6.38,106000.0,6.38,6.39,6.38,6.38,106000.0
2018-03-28 12:50:00,6.39,6.39,6.39,6.39,107500.0,6.39,6.39,6.39,6.39,107500.0
2018-03-28 12:55:00,6.39,6.39,6.37,6.37,141600.0,6.39,6.39,6.37,6.37,141600.0
2018-03-28 13:00:00,6.36,6.37,6.35,6.37,121250.0,6.36,6.37,6.35,6.37,121250.0
2018-03-28 13:05:00,6.38,6.4,6.38,6.4,460750.0,6.38,6.4,6.38,6.4,460750.0
2018-03-28 13:10:00,6.38,6.41,6.37,6.41,250000.0,6.38,6.41,6.37,6.41,250000.0
2018-03-28 13:15:00,6.41,6.41,6.36,6.36,330000.0,6.41,6.41,6.36,6.36,330000.0
2018-03-28 13:20:00,6.37,6.38,6.36,6.37,247450.0,6.37,6.38,6.36,6.37,247450.0
2018-03-28 13:25:00,6.37,6.39,6.37,6.39,361350.0,6.37,6.39,6.37,6.39,361350.0
2018-03-28 13:30:00,6.38,6.39,6.38,6.39,55000.0,6.38,6.39,6.38,6.39,55000.0
2018-03-28 13:35:00,6.39,6.39,6.38,6.39,85000.0,6.39,6.39,6.38,6.39,85000.0
2018-03-28 13:40:00,6.39,6.39,6.38,6.38,100000.0,6.39,6.39,6.38,6.38,100000.0
2018-03-28 13:45:00,6.38,6.4,6.38,6.4,150100.0,6.38,6.4,6.38,6.4,150100.0
2018-03-28 13:50:00,6.4,6.4,6.38,6.39,183000.0,6.4,6.4,6.38,6.39,183000.0
2018-03-28 13:55:00,6.39,6.39,6.38,6.38,45000.0,6.39,6.39,6.38,6.38,45000.0
2018-03-28 14:00:00,6.39,6.39,6.37,6.38,100000.0,6.39,6.39,6.37,6.38,100000.0
2018-03-28 14:05:00,6.37,6.38,6.37,6.38,65000.0,6.37,6.38,6.37,6.38,65000.0
2018-03-28 14:10:00,6.38,6.39,6.38,6.39,20000.0,6.38,6.39,6.38,6.39,20000.0
2018-03-28 14:15:00,6.39,6.4,6.39,6.39,60000.0,6.39,6.4,6.39,6.39,60000.0
2018-03-28 14:20:00,6.4,6.4,6.38,6.38,110250.0,6.4,6.4,6.38,6.38,110250.0
2018-03-28 14:25:00,6.39,6.39,6.38,6.38,76250.0,6.39,6.39,6.38,6.38,76250.0
2018-03-28 14:30:00,6.38,6.39,6.37,6.39,95000.0,6.38,6.39,6.37,6.39,95000.0
2018-03-28 14:35:00,6.39,6.39,6.38,6.38,67300.0,6.39,6.39,6.38,6.38,67300.0
2018-03-28 14:40:00,6.39,6.39,6.37,6.38,45000.0,6.39,6.39,6.37,6.38,45000.0
2018-03-28 14:45:00,6.37,6.37,6.37,6.37,48500.0,6.37,6.37,6.37,6.37,48500.0
2018-03-28 14:50:00,6.37,6.38,6.36,6.37,302650.0,6.37,6.38,6.36,6.37,302650.0
2018-03-28 14:55:00,6.36,6.38,6.36,6.38,189500.0,6.36,6.38,6.36,6.38,189500.0
2018-03-28 15:00:00,6.38,6.38,6.37,6.37,205200.0,6.38,6.38,6.37,6.37,205200.0
2018-03-28 15:05:00,6.37,6.38,6.37,6.37,93200.0,6.37,6.38,6.37,6.37,93200.0
2018-03-28 15:10:00,6.38,6.39,6.37,6.39,167500.0,6.38,6.39,6.37,6.39,167500.0
2018-03-28 15:15:00,6.39,6.41,6.37,6.38,227000.0,6.39,6.41,6.37,6.38,227000.0
2018-03-28 15:20:00,6.39,6.4,6.38,6.4,167350.0,6.39,6.4,6.38,6.4,167350.0
2018-03-28 15:25:00,6.39,6.39,6.39,6.39,50000.0,6.39,6.39,6.39,6.39,50000.0
2018-03-28 15:30:00,6.39,6.39,6.38,6.38,155000.0,6.39,6.39,6.38,6.38,155000.0
2018-03-28 15:35:00,6.38,6.4,6.38,6.4,327300.0,6.38,6.4,6.38,6.4,327300.0
2018-03-28 15:40:00,6.39,6.4,6.38,6.38,185950.0,6.39,6.4,6.38,6.38,185950.0
2018-03-28 15:45:00,6.39,6.4,6.39,6.4,797350.0,6.39,6.4,6.39,6.4,797350.0
2018-03-28 15:50:00,6.4,6.41,6.39,6.4,328100.0,6.4,6.41,6.39,6.4,328100.0
2018-03-28 15:55:00,6.39,6.4,6.38,6.39,773900.0,6.39,6.4,6.38,6.39,773900.0
2018-03-29 09:30:00,6.4,6.45,6.4,6.43,458100.0,6.4,6.45,6.4,6.43,458100.0
2018-03-29 09:35:00,6.43,6.43,6.42,6.43,225000.0,6.43,6.43,6.42,6.43,225000.0
2018-03-29 09:40:00,6.42,6.44,6.4,6.44,185000.0,6.42,6.44,6.4,6.44,185000.0
2018-03-29 09:45:00,6.45,6.47,6.44,6.45,331750.0,6.45,6.47,6.44,6.45,331750.0
2018-03-29 09:50:00,6.45,6.46,6.45,6.45,60000.0,6.45,6.46,6.45,6.45,60000.0
2018-03-29 09:55:00,6.46,6.48,6.46,6.46,546200.0,6.46,6.48,6.46,6.46,546200.0
2018-03-29 10:00:00,6.46,6.48,6.46,6.47,180250.0,6.46,6.48,6.46,6.47,180250.0
2018-03-29 10:05:00,6.47,6.47,6.46,6.46,227250.0,6.47,6.47,6.46,6.46,227250.0
2018-03-29 10:10:00,6.46,6.48,6.46,6.48,350400.0,6.46,6.48,6.46,6.48,350400.0
2018-03-29 10:15:00,6.48,6.48,6.47,6.47,125000.0,6.48,6.48,6.47,6.47,125000.0
2018-03-29 10:20:00,6.47,6.48,6.46,6.47,232350.0,6.47,6.48,6.46,6.47,232350.0
2018-03-29 10:25:00,6.48,6.48,6.46,6.47,359750.0,6.48,6.48,6.46,6.47,359750.0
2018-03-29 10:30:00,6.48,6.51,6.47,6.5,591300.0,6.48,6.51,6.47,6.5,591300.0
2018-03-29 10:35:00,6.51,6.51,6.49,6.5,474050.0,6.51,6.51,6.49,6.5,474050.0
2018-03-29 10:40:00,6.51,6.52,6.5,6.52,270000.0,6.51,6.52,6.5,6.52,270000.0
2018-03-29 10:45:00,6.52,6.53,6.52,6.53,551050.0,6.52,6.53,6.52,6.53,551050.0
2018-03-29 10:50:00,6.54,6.54,6.53,6.53,425700.0,6.54,6.54,6.53,6.53,425700.0
2018-03-29 10:55:00,6.53,6.54,6.53,6.54,263800.0,6.53,6.54,6.53,6.54,263800.0
2018-03-29 11:00:00,6.54,6.55,6.51,6.51,557350.0,6.54,6.55,6.51,6.51,557350.0
2018-03-29 11:05:00,6.51,6.52,6.51,6.51,135800.0,6.51,6.52,6.51,6.51,135800.0
2018-03-29 11:10:00,6.51,6.52,6.5,6.5,99850.0,6.51,6.52,6.5,6.5,99850.0
2018-03-29 11:15:00,6.49,6.49,6.48,6.48,107500.0,6.49,6.49,6.48,6.48,107500.0
2018-03-29 11:20:00,6.47,6.49,6.47,6.49,75000.0,6.47,6.49,6.47,6.49,75000.0
2018-03-29 11:25:00,6.49,6.5,6.49,6.5,90000.0,6.49,6.5,6.49,6.5,90000.0
2018-03-29 11:30:00,6.5,6.5,6.49,6.5,97200.0,6.5,6.5,6.49,6.5,97200.0
2018-03-29 11:35:00,6.5,6.52,6.5,6.52,85450.0,6.5,6.52,6.5,6.52,85450.0
2018-03-29 11:40:00,6.51,6.52,6.49,6.49,208700.0,6.51,6.52,6.49,6.49,208700.0
2018-03-29 11:45:00,6.5,6.5,6.5,6.5,180000.0,6.5,6.5,6.5,6.5,180000.0
2018-03-29 11:50:00,6.5,6.5,6.48,6.48,60200.0,6.5,6.5,6.48,6.48,60200.0
2018-03-29 11:55:00,6.49,6.49,6.48,6.48,233350.0,6.49,6.49,6.48,6.48,233350.0
2018-03-29 12:00:00,6.47,6.48,6.47,6.47,140950.0,6.47,6.48,6.47,6.47,140950.0
2018-03-29 12:05:00,6.47,6.48,6.47,6.48,132000.0,6.47,6.48,6.47,6.48,132000.0
2018-03-29 12:10:00,6.48,6.48,6.47,6.47,196250.0,6.48,6.48,6.47,6.47,196250.0
2018-03-29 12:15:00,6.46,6.47,6.46,6.47,96000.0,6.46,6.47,6.46,6.47,96000.0
2018-03-29 12:20:00,6.47,6.47,6.47,6.47,160000.0,6.47,6.47,6.47,6.47,160000.0
2018-03-29 12:25:00,6.47,6.48,6.47,6.48,86350.0,6.47,6.48,6.47,6.48,86350.0
2018-03-29 12:30:00,6.48,6.48,6.47,6.48,134250.0,6.48,6.48,6.47,6.48,134250.0
2018-03-29 12:35:00,6.48,6.49,6.48,6.49,74750.0,6.48,6.49,6.48,6.49,74750.0
2018-03-29 12:40:00,6.48,6.5,6.48,6.5,451400.0,6.48,6.5,6.48,6.5,451400.0
2018-03-29 12:45:00,6.5,6.51,6.5,6.5,453450.0,6.5,6.51,6.5,6.5,453450.0
2018-03-29 12:50:00,6.5,6.5,6.49,6.49,242600.0,6.5,6.5,6.49,6.49,242600.0
2018-03-29 12:55:00,6.49,6.49,6.48,6.48,67500.0,6.49,6.49,6.48,6.48,67500.0
2018-03-29 13:00:00,6.48,6.48,6.47,6.48,155000.0,6.48,6.48,6.47,6.48,155000.0
2018-03-29 13:05:00,6.47,6.47,6.46,6.47,58750.0,6.47,6.47,6.46,6.47,58750.0
2018-03-29 13:10:00,6.47,6.47,6.47,6.47,10000.0,6.47,6.47,6.47,6.47,10000.0
2018-03-29 13:15:00,6.46,6.46,6.46,6.46,25000.0,6.46,6.46,6.46,6.46,25000.0
2018-03-29 13:20:00,6.46,6.46,6.46,6.46,10000.0,6.46,6.46,6.46,6.46,10000.0
2018-03-29 13:25:00,6.46,6.46,6.45,6.46,90000.0,6.46,6.46,6.45,6.46,90000.0
2018-03-29 13:30:00,6.47,6.47,6.46,6.47,185500.0,6.47,6.47,6.46,6.47,185500.0
2018-03-29 13:35:00,6.46,6.47,6.46,6.46,120000.0,6.46,6.47,6.46,6.46,120000.0
2018-03-29 13:40:00,6.45,6.46,6.45,6.46,100000.0,6.45,6.46,6.45,6.46,100000.0
2018-03-29 13:45:00,6.46,6.46,6.45,6.46,75600.0,6.46,6.46,6.45,6.46,75600.0
2018-03-29 13:50:00,6.46,6.47,6.46,6.46,70500.0,6.46,6.47,6.46,6.46,70500.0
2018-03-29 13:55:00,6.46,6.46,6.45,6.45,200000.0,6.46,6.46,6.45,6.45,200000.0
2018-03-29 14:00:00,6.45,6.46,6.45,6.46,100000.0,6.45,6.46,6.45,6.46,100000.0
2018-03-29 14:05:00,6.46,6.47,6.46,6.46,113600.0,6.46,6.47,6.46,6.46,113600.0
2018-03-29 14:10:00,6.47,6.48,6.47,6.48,80000.0,6.47,6.48,6.47,6.48,80000.0
2018-03-29 14:15:00,6.47,6.47,6.47,6.47,140000.0,6.47,6.47,6.47,6.47,140000.0
2018-03-29 14:20:00,6.47,6.48,6.47,6.48,140000.0,6.47,6.48,6.47,6.48,140000.0
2018-03-29 14:25:00,6.48,6.49,6.47,6.49,280000.0,6.48,6.49,6.47,6.49,280000.0
2018-03-29 14:30:00,6.49,6.49,6.48,6.48,440150.0,6.49,6.49,6.48,6.48,440150.0
2018-03-29 14:35:00,6.49,6.5,6.49,6.5,70000.0,6.49,6.5,6.49,6.5,70000.0
2018-03-29 14:40:00,6.5,6.51,6.5,6.51,48900.0,6.5,6.51,6.5,6.51,48900.0
2018-03-29 14:45:00,6.51,6.52,6.51,6.52,371200.0,6.51,6.52,6.51,6.52,371200.0
2018-03-29 14:50:00,6.52,6.52,6.5,6.5,125000.0,6.52,6.52,6.5,6.5,125000.0
2018-03-29 14:55:00,6.5,6.5,6.49,6.49,70000.0,6.5,6.5,6.49,6.49,70000.0
2018-03-29 15:00:00,6.48,6.5,6.48,6.5,115850.0,6.48,6.5,6.48,6.5,115850.0
2018-03-29 15:05:00,6.49,6.51,6.49,6.51,157500.0,6.49,6.51,6.49,6.51,157500.0
2018-03-29 15:10:00,6.51,6.52,6.51,6.51,205000.0,6.51,6.52,6.51,6.51,205000.0
2018-03-29 15:15:00,6.52,6.52,6.5,6.5,257050.0,6.52,6.52,6.5,6.5,257050.0
2018-03-29 15:20:00,6.51,6.51,6.5,6.51,245000.0,6.51,6.51,6.5,6.51,245000.0
2018-03-29 15:25:00,6.5,6.51,6.5,6.51,232400.0,6.5,6.51,6.5,6.51,232400.0
2018-03-29 15:30:00,6.51,6.51,6.49,6.5,185100.0,6.51,6.51,6.49,6.5,185100.0
2018-03-29 15:35:00,6.49,6.5,6.48,6.49,355450.0,6.49,6.5,6.48,6.49,355450.0
2018-03-29 15:40:00,6.49,6.49,6.47,6.47,190650.0,6.49,6.49,6.47,6.47,190650.0
2018-03-29 15:45:00,6.48,6.5,6.48,6.5,591200.0,6.48,6.5,6.48,6.5,591200.0
2018-03-29 15:50:00,6.5,6.5,6.48,6.49,752050.0,6.5,6.5,6.48,6.49,752050.0
2018-03-29 15:55:00,6.49,6.49,6.46,6.46,1676400.0,6.49,6.49,6.46,6.46,1676400.0
2018-04-02 09:30:00,6.44,6.46,6.42,6.46,243350.0,6.44,6.46,6.42,6.46,243350.0
2018-04-02 09:35:00,6.46,6.47,6.45,6.46,105400.0,6.46,6.47,6.45,6.46,105400.0
2018-04-02 09:40:00,6.46,6.46,6.42,6.42,452200.0,6.46,6.46,6.42,6.42,452200.0
2018-04-02 09:45:00,6.43,6.43,6.41,6.41,220100.0,6.43,6.43,6.41,6.41,220100.0
2018-04-02 09:50:00,6.41,6.41,6.39,6.41,396100.0,6.41,6.41,6.39,6.41,396100.0
2018-04-02 09:55:00,6.41,6.43,6.41,6.42,325000.0,6.41,6.43,6.41,6.42,325000.0
2018-04-02 10:00:00,6.42,6.42,6.38,6.39,303750.0,6.42,6.42,6.38,6.39,303750.0
2018-04-02 10:05:00,6.39,6.4,6.38,6.39,145350.0,6.39,6.4,6.38,6.39,145350.0
2018-04-02 10:10:00,6.39,6.4,6.37,6.37,152500.0,6.39,6.4,6.37,6.37,152500.0
2018-04-02 10:15:00,6.37,6.38,6.35,6.37,398400.0,6.37,6.38,6.35,6.37,398400.0
2018-04-02 10:20:00,6.37,6.38,6.36,6.36,60000.0,6.37,6.38,6.36,6.36,60000.0
2018-04-02 10:25:00,6.36,6.36,6.34,6.34,251650.0,6.36,6.36,6.34,6.34,251650.0
2018-04-02 10:30:00,6.34,6.34,6.33,6.33,544500.0,6.34,6.34,6.33,6.33,544500.0
2018-04-02 10:35:00,6.33,6.34,6.31,6.33,370950.0,6.33,6.34,6.31,6.33,370950.0
2018-04-02 10:40:00,6.34,6.35,6.33,6.34,251500.0,6.34,6.35,6.33,6.34,251500.0
2018-04-02 10:45:00,6.34,6.34,6.32,6.33,140300.0,6.34,6.34,6.32,6.33,140300.0
2018-04-02 10:50:00,6.33,6.33,6.31,6.31,643500.0,6.33,6.33,6.31,6.31,643500.0
2018-04-02 10:55:00,6.31,6.32,6.3,6.3,341700.0,6.31,6.32,6.3,6.3,341700.0
2018-04-02 11:00:00,6.3,6.33,6.3,6.31,442950.0,6.3,6.33,6.3,6.31,442950.0
2018-04-02 11:05:00,6.31,6.32,6.29,6.31,448850.0,6.31,6.32,6.29,6.31,448850.0
2018-04-02 11:10:00,6.31,6.32,6.29,6.3,431100.0,6.31,6.32,6.29,6.3,431100.0
2018-04-02 11:15:00,6.31,6.31,6.3,6.31,198250.0,6.31,6.31,6.3,6.31,198250.0
2018-04-02 11:20:00,6.31,6.31,6.28,6.29,227750.0,6.31,6.31,6.28,6.29,227750.0
2018-04-02 11:25:00,6.29,6.29,6.26,6.28,442600.0,6.29,6.29,6.26,6.28,442600.0
2018-04-02 11:30:00,6.28,6.28,6.26,6.27,102500.0,6.28,6.28,6.26,6.27,102500.0
2018-04-02 11:35:00,6.26,6.27,6.23,6.24,619950.0,6.26,6.27,6.23,6.24,619950.0
2018-04-02 11:40:00,6.24,6.25,6.23,6.23,623100.0,6.24,6.25,6.23,6.23,623100.0
2018-04-02 11:45:00,6.23,6.23,6.22,6.23,170000.0,6.23,6.23,6.22,6.23,170000.0
2018-04-02 11:50:00,6.23,6.24,6.21,6.22,566700.0,6.23,6.24,6.21,6.22,566700.0
2018-04-02 11:55:00,6.22,6.23,6.21,6.21,296050.0,6.22,6.23,6.21,6.21,296050.0
2018-04-02 12:00:00,6.21,6.22,6.21,6.21,295300.0,6.21,6.22,6.21,6.21,295300.0
2018-04-02 12:05:00,6.21,6.21,6.19,6.2,584900.0,6.21,6.21,6.19,6.2,584900.0
2018-04-02 12:10:00,6.2,6.22,6.2,6.21,235050.0,6.2,6.22,6.2,6.21,235050.0
2018-04-02 12:15:00,6.21,6.22,6.19,6.22,208250.0,6.21,6.22,6.19,6.22,208250.0
2018-04-02 12:20:00,6.22,6.22,6.2,6.21,202500.0,6.22,6.22,6.2,6.21,202500.0
2018-04-02 12:25:00,6.2,6.2,6.19,6.19,95000.0,6.2,6.2,6.19,6.19,95000.0
2018-04-02 12:30:00,6.19,6.22,6.19,6.21,316200.0,6.19,6.22,6.19,6.21,316200.0
2018-04-02 12:35:00,6.21,6.22,6.2,6.21,320000.0,6.21,6.22,6.2,6.21,320000.0
2018-04-02 12:40:00,6.21,6.24,6.21,6.24,243600.0,6.21,6.24,6.21,6.24,243600.0
2018-04-02 12:45:00,6.23,6.23,6.22,6.22,245450.0,6.23,6.23,6.22,6.22,245450.0
2018-04-02 12:50:00,6.22,6.22,6.21,6.21,216150.0,6.22,6.22,6.21,6.21,216150.0
2018-04-02 12:55:00,6.21,6.21,6.21,6.21,80000.0,6.21,6.21,6.21,6.21,80000.0
2018-04-02 13:00:00,6.21,6.21,6.2,6.2,190000.0,6.21,6.21,6.2,6.2,190000.0
2018-04-02 13:05:00,6.21,6.21,6.2,6.2,93950.0,6.21,6.21,6.2,6.2,93950.0
2018-04-02 13:10:00,6.2,6.21,6.2,6.2,189600.0,6.2,6.21,6.2,6.2,189600.0
2018-04-02 13:15:00,6.2,6.21,6.2,6.2,189100.0,6.2,6.21,6.2,6.2,189100.0
2018-04-02 13:20:00,6.2,6.2,6.19,6.2,214700.0,6.2,6.2,6.19,6.2,214700.0
2018-04-02 13:25:00,6.19,6.19,6.18,6.19,200000.0,6.19,6.19,6.18,6.19,200000.0
2018-04-02 13:30:00,6.18,6.21,6.18,6.21,598500.0,6.18,6.21,6.18,6.21,598500.0
2018-04-02 13:35:00,6.21,6.21,6.19,6.19,565150.0,6.21,6.21,6.19,6.19,565150.0
2018-04-02 13:40:00,6.18,6.19,6.18,6.19,371500.0,6.18,6.19,6.18,6.19,371500.0
2018-04-02 13:45:00,6.18,6.19,6.18,6.19,169700.0,6.18,6.19,6.18,6.19,169700.0
2018-04-02 13:50:00,6.19,6.2,6.18,6.18,326300.0,6.19,6.2,6.18,6.18,326300.0
2018-04-02 13:55:00,6.18,6.19,6.18,6.18,272200.0,6.18,6.19,6.18,6.18,272200.0
2018-04-02 14:00:00,6.18,6.18,6.17,6.18,230000.0,6.18,6.18,6.17,6.18,230000.0
2018-04-02 14:05:00,6.18,6.18,6.16,6.18,289950.0,6.18,6.18,6.16,6.18,289950.0
2018-04-02 14:10:00,6.18,6.18,6.16,6.17,474200.0,6.18,6.18,6.16,6.17,474200.0
2018-04-02 14:15:00,6.17,6.18,6.16,6.18,171000.0,6.17,6.18,6.16,6.18,171000.0
2018-04-02 14:20:00,6.18,6.19,6.17,6.17,125000.0,6.18,6.19,6.17,6.17,125000.0
2018-04-02 14:25:00,6.18,6.18,6.16,6.17,473600.0,6.18,6.18,6.16,6.17,473600.0
2018-04-02 14:30:00,6.17,6.19,6.17,6.18,234650.0,6.17,6.19,6.17,6.18,234650.0
2018-04-02 14:35:00,6.18,6.18,6.17,6.18,251000.0,6.18,6.18,6.17,6.18,251000.0
2018-04-02 14:40:00,6.17,6.19,6.15,6.17,637650.0,6.17,6.19,6.15,6.17,637650.0
2018-04-02 14:45:00,6.17,6.19,6.17,6.19,220000.0,6.17,6.19,6.17,6.19,220000.0
2018-04-02 14:50:00,6.19,6.21,6.19,6.21,142700.0,6.19,6.21,6.19,6.21,142700.0
2018-04-02 14:55:00,6.21,6.21,6.19,6.19,128300.0,6.21,6.21,6.19,6.19,128300.0
2018-04-02 15:00:00,6.19,6.19,6.18,6.19,324950.0,6.19,6.19,6.18,6.19,324950.0
2018-04-02 15:05:00,6.19,6.19,6.17,6.18,406100.0,6.19,6.19,6.17,6.18,406100.0
2018-04-02 15:10:00,6.18,6.19,6.18,6.19,366200.0,6.18,6.19,6.18,6.19,366200.0
2018-04-02 15:15:00,6.19,6.19,6.19,6.19,140000.0,6.19,6.19,6.19,6.19,140000.0
2018-04-02 15:20:00,6.19,6.2,6.18,6.18,298100.0,6.19,6.2,6.18,6.18,298100.0
2018-04-02 15:25:00,6.18,6.19,6.18,6.19,493950.0,6.18,6.19,6.18,6.19,493950.0
2018-04-02 15:30:00,6.19,6.19,6.19,6.19,481200.0,6.19,6.19,6.19,6.19,481200.0
2018-04-02 15:35:00,6.19,6.19,6.17,6.17,753550.0,6.19,6.19,6.17,6.17,753550.0
2018-04-02 15:40:00,6.17,6.2,6.17,6.2,439200.0,6.17,6.2,6.17,6.2,439200.0
2018-04-02 15:45:00,6.2,6.22,6.2,6.21,1572150.0,6.2,6.22,6.2,6.21,1572150.0
2018-04-02 15:50:00,6.21,6.22,6.2,6.22,1328900.0,6.21,6.22,6.2,6.22,1328900.0
2018-04-02 15:55:00,6.22,6.22,6.2,6.22,1588900.0,6.22,6.22,6.2,6.22,1588900.0
2018-04-03 09:30:00,6.23,6.25,6.22,6.24,586350.0,6.23,6.25,6.22,6.24,586350.0
2018-04-03 09:35:00,6.25,6.29,6.24,6.29,385200.0,6.25,6.29,6.24,6.29,385200.0
2018-04-03 09:40:00,6.28,6.31,6.27,6.31,448550.0,6.28,6.31,6.27,6.31,448550.0
2018-04-03 09:45:00,6.31,6.33,6.31,6.33,356750.0,6.31,6.33,6.31,6.33,356750.0
2018-04-03 09:50:00,6.33,6.34,6.28,6.28,904300.0,6.33,6.34,6.28,6.28,904300.0
2018-04-03 09:55:00,6.29,6.31,6.28,6.3,471450.0,6.29,6.31,6.28,6.3,471450.0
2018-04-03 10:00:00,6.3,6.3,6.29,6.3,407500.0,6.3,6.3,6.29,6.3,407500.0
2018-04-03 10:05:00,6.29,6.3,6.27,6.3,447850.0,6.29,6.3,6.27,6.3,447850.0
2018-04-03 10:10:00,6.29,6.31,6.29,6.3,388700.0,6.29,6.31,6.29,6.3,388700.0
2018-04-03 10:15:00,6.3,6.3,6.27,6.28,318550.0,6.3,6.3,6.27,6.28,318550.0
2018-04-03 10:20:00,6.27,6.28,6.27,6.27,180650.0,6.27,6.28,6.27,6.27,180650.0
2018-04-03 10:25:00,6.27,6.28,6.25,6.27,297000.0,6.27,6.28,6.25,6.27,297000.0
2018-04-03 10:30:00,6.27,6.29,6.27,6.29,240000.0,6.27,6.29,6.27,6.29,240000.0
2018-04-03 10:35:00,6.3,6.3,6.29,6.29,102150.0,6.3,6.3,6.29,6.29,102150.0
2018-04-03 10:40:00,6.29,6.31,6.29,6.31,416450.0,6.29,6.31,6.29,6.31,416450.0
2018-04-03 10:45:00,6.31,6.34,6.31,6.34,340350.0,6.31,6.34,6.31,6.34,340350.0
2018-04-03 10:50:00,6.34,6.34,6.32,6.32,354700.0,6.34,6.34,6.32,6.32,354700.0
2018-04-03 10:55:00,6.32,6.34,6.32,6.34,223950.0,6.32,6.34,6.32,6.34,223950.0
2018-04-03 11:00:00,6.35,6.36,6.34,6.35,110000.0,6.35,6.36,6.34,6.35,110000.0
2018-04-03 11:05:00,6.35,6.35,6.33,6.35,164200.0,6.35,6.35,6.33,6.35,164200.0
2018-04-03 11:10:00,6.34,6.34,6.33,6.33,120200.0,6.34,6.34,6.33,6.33,120200.0
2018-04-03 11:15:00,6.33,6.33,6.31,6.32,289350.0,6.33,6.33,6.31,6.32,289350.0
2018-04-03 11:20:00,6.32,6.32,6.3,6.31,100000.0,6.32,6.32,6.3,6.31,100000.0
2018-04-03 11:25:00,6.31,6.34,6.31,6.33,120000.0,6.31,6.34,6.31,6.33,120000.0
2018-04-03 11:30:00,6.32,6.32,6.31,6.32,148200.0,6.32,6.32,6.31,6.32,148200.0
2018-04-03 11:35:00,6.31,6.32,6.3,6.3,110050.0,6.31,6.32,6.3,6.3,110050.0
2018-04-03 11:40:00,6.3,6.31,6.3,6.31,260000.0,6.3,6.31,6.3,6.31,260000.0
2018-04-03 11:45:00,6.3,6.31,6.3,6.3,130450.0,6.3,6.31,6.3,6.3,130450.0
2018-04-03 11:50:00,6.3,6.31,6.3,6.3,202500.0,6.3,6.31,6.3,6.3,202500.0
2018-04-03 11:55:00,6.3,6.31,6.29,6.31,70100.0,6.3,6.31,6.29,6.31,70100.0
2018-04-03 12:00:00,6.31,6.33,6.31,6.33,85000.0,6.31,6.33,6.31,6.33,85000.0
2018-04-03 12:05:00,6.34,6.34,6.33,6.33,50000.0,6.34,6.34,6.33,6.33,50000.0
2018-04-03 12:10:00,6.33,6.33,6.33,6.33,45000.0,6.33,6.33,6.33,6.33,45000.0
2018-04-03 12:15:00,6.33,6.33,6.32,6.33,221000.0,6.33,6.33,6.32,6.33,221000.0
2018-04-03 12:20:00,6.32,6.32,6.3,6.3,201600.0,6.32,6.32,6.3,6.3,201600.0
2018-04-03 12:25:00,6.3,6.31,6.29,6.29,235600.0,6.3,6.31,6.29,6.29,235600.0
2018-04-03 12:30:00,6.29,6.3,6.29,6.3,70000.0,6.29,6.3,6.29,6.3,70000.0
2018-04-03 12:35:00,6.3,6.3,6.28,6.29,49550.0,6.3,6.3,6.28,6.29,49550.0
2018-04-03 12:40:00,6.29,6.31,6.29,6.31,67350.0,6.29,6.31,6.29,6.31,67350.0
2018-04-03 12:45:00,6.31,6.31,6.29,6.29,70000.0,6.31,6.31,6.29,6.29,70000.0
2018-04-03 12:50:00,6.29,6.3,6.29,6.3,50000.0,6.29,6.3,6.29,6.3,50000.0
2018-04-03 12:55:00,6.3,6.31,6.29,6.29,220000.0,6.3,6.31,6.29,6.29,220000.0
2018-04-03 13:00:00,6.29,6.29,6.28,6.29,160250.0,6.29,6.29,6.28,6.29,160250.0
2018-04-03 13:05:00,6.29,6.29,6.28,6.28,115000.0,6.29,6.29,6.28,6.28,115000.0
2018-04-03 13:10:00,6.28,6.29,6.27,6.27,70200.0,6.28,6.29,6.27,6.27,70200.0
2018-04-03 13:15:00,6.28,6.28,6.28,6.28,50000.0,6.28,6.28,6.28,6.28,50000.0
2018-04-03 13:20:00,6.28,6.29,6.28,6.29,95350.0,6.28,6.29,6.28,6.29,95350.0
2018-04-03 13:25:00,6.29,6.3,6.27,6.28,621150.0,6.29,6.3,6.27,6.28,621150.0
2018-04-03 13:30:00,6.27,6.28,6.27,6.28,10000.0,6.27,6.28,6.27,6.28,10000.0
2018-04-03 13:35:00,6.27,6.27,6.27,6.27,93850.0,6.27,6.27,6.27,6.27,93850.0
2018-04-03 13:40:00,6.27,6.29,6.27,6.29,224150.0,6.27,6.29,6.27,6.29,224150.0
2018-04-03 13:45:00,6.28,6.28,6.28,6.28,80000.0,6.28,6.28,6.28,6.28,80000.0
2018-04-03 13:50:00,6.28,6.28,6.27,6.28,140000.0,6.28,6.28,6.27,6.28,140000.0
2018-04-03 13:55:00,6.28,6.29,6.28,6.29,252500.0,6.28,6.29,6.28,6.29,252500.0
2018-04-03 14:00:00,6.29,6.29,6.28,6.28,221900.0,6.29,6.29,6.28,6.28,221900.0
2018-04-03 14:05:00,6.28,6.28,6.28,6.28,88250.0,6.28,6.28,6.28,6.28,88250.0
2018-04-03 14:10:00,6.28,6.28,6.27,6.28,50000.0,6.28,6.28,6.27,6.28,50000.0
2018-04-03 14:15:00,6.28,6.28,6.27,6.28,55000.0,6.28,6.28,6.27,6.28,55000.0
2018-04-03 14:20:00,6.28,6.28,6.27,6.28,176450.0,6.28,6.28,6.27,6.28,176450.0
2018-04-03 14:25:00,6.28,6.28,6.27,6.27,80000.0,6.28,6.28,6.27,6.27,80000.0
2018-04-03 14:30:00,6.27,6.27,6.26,6.26,110000.0,6.27,6.27,6.26,6.26,110000.0
2018-04-03 14:35:00,6.26,6.27,6.26,6.27,140000.0,6.26,6.27,6.26,6.27,140000.0
2018-04-03 14:40:00,6.28,6.28,6.28,6.28,105750.0,6.28,6.28,6.28,6.28,105750.0
2018-04-03 14:45:00,6.28,6.29,6.28,6.28,1154200.0,6.28,6.29,6.28,6.28,1154200.0
2018-04-03 14:50:00,6.28,6.29,6.28,6.28,175000.0,6.28,6.29,6.28,6.28,175000.0
2018-04-03 14:55:00,6.28,6.3,6.28,6.29,260000.0,6.28,6.3,6.28,6.29,260000.0
2018-04-03 15:00:00,6.29,6.3,6.29,6.3,452350.0,6.29,6.3,6.29,6.3,452350.0
2018-04-03 15:05:00,6.3,6.32,6.3,6.32,551900.0,6.3,6.32,6.3,6.32,551900.0
2018-04-03 15:10:00,6.32,6.33,6.3,6.3,170500.0,6.32,6.33,6.3,6.3,170500.0
2018-04-03 15:15:00,6.31,6.32,6.3,6.32,205100.0,6.31,6.32,6.3,6.32,205100.0
2018-04-03 15:20:00,6.32,6.35,6.32,6.34,492300.0,6.32,6.35,6.32,6.34,492300.0
2018-04-03 15:25:00,6.34,6.35,6.34,6.34,393500.0,6.34,6.35,6.34,6.34,393500.0
2018-04-03 15:30:00,6.35,6.35,6.32,6.33,358500.0,6.35,6.35,6.32,6.33,358500.0
2018-04-03 15:35:00,6.32,6.32,6.32,6.32,269050.0,6.32,6.32,6.32,6.32,269050.0
2018-04-03 15:40:00,6.32,6.33,6.32,6.33,231500.0,6.32,6.33,6.32,6.33,231500.0
2018-04-03 15:45:00,6.33,6.33,6.32,6.33,631100.0,6.33,6.33,6.32,6.33,631100.0
2018-04-03 15:50:00,6.33,6.33,6.32,6.33,647600.0,6.33,6.33,6.32,6.33,647600.0
2018-04-03 15:55:00,6.34,6.34,6.33,6.33,1676150.0,6.34,6.34,6.33,6.33,1676150.0
2018-04-04 09:30:00,6.28,6.33,6.25,6.33,919450.0,6.28,6.33,6.25,6.33,919450.0
2018-04-04 09:35:00,6.34,6.43,6.34,6.42,1358350.0,6.34,6.43,6.34,6.42,1358350.0
2018-04-04 09:40:00,6.43,6.43,6.37,6.39,786650.0,6.43,6.43,6.37,6.39,786650.0
2018-04-04 09:45:00,6.37,6.42,6.37,6.4,823500.0,6.37,6.42,6.37,6.4,823500.0
2018-04-04 09:50:00,6.41,6.44,6.4,6.42,553700.0,6.41,6.44,6.4,6.42,553700.0
2018-04-04 09:55:00,6.43,6.45,6.43,6.43,491100.0,6.43,6.45,6.43,6.43,491100.0
2018-04-04 10:00:00,6.43,6.43,6.42,6.42,345650.0,6.43,6.43,6.42,6.42,345650.0
2018-04-04 10:05:00,6.42,6.42,6.39,6.4,522250.0,6.42,6.42,6.39,6.4,522250.0
2018-04-04 10:10:00,6.4,6.4,6.38,6.38,262250.0,6.4,6.4,6.38,6.38,262250.0
2018-04-04 10:15:00,6.38,6.39,6.38,6.39,229200.0,6.38,6.39,6.38,6.39,229200.0
2018-04-04 10:20:00,6.39,6.4,6.38,6.39,110800.0,6.39,6.4,6.38,6.39,110800.0
2018-04-04 10:25:00,6.39,6.4,6.39,6.4,373100.0,6.39,6.4,6.39,6.4,373100.0
2018-04-04 10:30:00,6.4,6.41,6.38,6.39,731650.0,6.4,6.41,6.38,6.39,731650.0
2018-04-04 10:35:00,6.39,6.39,6.38,6.39,186250.0,6.39,6.39,6.38,6.39,186250.0
2018-04-04 10:40:00,6.4,6.42,6.4,6.42,165250.0,6.4,6.42,6.4,6.42,165250.0
2018-04-04 10:45:00,6.42,6.44,6.42,6.42,301650.0,6.42,6.44,6.42,6.42,301650.0
2018-04-04 10:50:00,6.42,6.42,6.38,6.38,127150.0,6.42,6.42,6.38,6.38,127150.0
2018-04-04 10:55:00,6.38,6.4,6.38,6.4,141750.0,6.38,6.4,6.38,6.4,141750.0
2018-04-04 11:00:00,6.4,6.41,6.4,6.41,35000.0,6.4,6.41,6.4,6.41,35000.0
2018-04-04 11:05:00,6.41,6.41,6.4,6.4,108000.0,6.41,6.41,6.4,6.4,108000.0
2018-04-04 11:10:00,6.4,6.41,6.39,6.39,607550.0,6.4,6.41,6.39,6.39,607550.0
2018-04-04 11:15:00,6.39,6.39,6.38,6.38,207450.0,6.39,6.39,6.38,6.38,207450.0
2018-04-04 11:20:00,6.38,6.4,6.38,6.4,411150.0,6.38,6.4,6.38,6.4,411150.0
2018-04-04 11:25:00,6.4,6.4,6.38,6.38,272450.0,6.4,6.4,6.38,6.38,272450.0
2018-04-04 11:30:00,6.38,6.4,6.38,6.39,238500.0,6.38,6.4,6.38,6.39,238500.0
2018-04-04 11:35:00,6.39,6.39,6.38,6.38,329000.0,6.39,6.39,6.38,6.38,329000.0
2018-04-04 11:40:00,6.38,6.39,6.38,6.39,39450.0,6.38,6.39,6.38,6.39,39450.0
2018-04-04 11:45:00,6.39,6.39,6.38,6.38,30000.0,6.39,6.39,6.38,6.38,30000.0
2018-04-04 11:50:00,6.39,6.39,6.37,6.37,312800.0,6.39,6.39,6.37,6.37,312800.0
2018-04-04 11:55:00,6.38,6.39,6.38,6.39,120350.0,6.38,6.39,6.38,6.39,120350.0
2018-04-04 12:00:00,6.39,6.39,6.39,6.39,5000.0,6.39,6.39,6.39,6.39,5000.0
2018-04-04 12:05:00,6.4,6.42,6.4,6.41,214100.0,6.4,6.42,6.4,6.41,214100.0
2018-04-04 12:10:00,6.41,6.43,6.41,6.43,339200.0,6.41,6.43,6.41,6.43,339200.0
2018-04-04 12:15:00,6.43,6.43,6.42,6.42,124500.0,6.43,6.43,6.42,6.42,124500.0
2018-04-04 12:20:00,6.42,6.45,6.42,6.45,280650.0,6.42,6.45,6.42,6.45,280650.0
2018-04-04 12:25:00,6.45,6.46,6.44,6.45,468400.0,6.45,6.46,6.44,6.45,468400.0
2018-04-04 12:30:00,6.44,6.45,6.44,6.45,122900.0,6.44,6.45,6.44,6.45,122900.0
2018-04-04 12:35:00,6.45,6.46,6.45,6.46,626000.0,6.45,6.46,6.45,6.46,626000.0
2018-04-04 12:40:00,6.46,6.47,6.45,6.46,342500.0,6.46,6.47,6.45,6.46,342500.0
2018-04-04 12:45:00,6.46,6.46,6.45,6.46,137800.0,6.46,6.46,6.45,6.46,137800.0
2018-04-04 12:50:00,6.44,6.45,6.44,6.45,70000.0,6.44,6.45,6.44,6.45,70000.0
2018-04-04 12:55:00,6.45,6.46,6.44,6.45,95650.0,6.45,6.46,6.44,6.45,95650.0
2018-04-04 13:00:00,6.44,6.46,6.44,6.46,195000.0,6.44,6.46,6.44,6.46,195000.0
2018-04-04 13:05:00,6.46,6.47,6.46,6.46,101250.0,6.46,6.47,6.46,6.46,101250.0
2018-04-04 13:10:00,6.47,6.47,6.46,6.47,130750.0,6.47,6.47,6.46,6.47,130750.0
2018-04-04 13:15:00,6.46,6.46,6.45,6.46,214800.0,6.46,6.46,6.45,6.46,214800.0
2018-04-04 13:20:00,6.45,6.46,6.44,6.46,131600.0,6.45,6.46,6.44,6.46,131600.0
2018-04-04 13:25:00,6.46,6.46,6.45,6.46,69950.0,6.46,6.46,6.45,6.46,69950.0
2018-04-04 13:30:00,6.46,6.46,6.45,6.46,85000.0,6.46,6.46,6.45,6.46,85000.0
2018-04-04 13:35:00,6.45,6.46,6.45,6.46,64500.0,6.45,6.46,6.45,6.46,64500.0
2018-04-04 13:40:00,6.46,6.46,6.46,6.46,75000.0,6.46,6.46,6.46,6.46,75000.0
2018-04-04 13:45:00,6.46,6.46,6.46,6.46,35000.0,6.46,6.46,6.46,6.46,35000.0
2018-04-04 13:50:00,6.46,6.47,6.46,6.47,385200.0,6.46,6.47,6.46,6.47,385200.0
2018-04-04 13:55:00,6.47,6.49,6.47,6.49,426950.0,6.47,6.49,6.47,6.49,426950.0
2018-04-04 14:00:00,6.49,6.49,6.48,6.49,288500.0,6.49,6.49,6.48,6.49,288500.0
2018-04-04 14:05:00,6.5,6.5,6.49,6.5,423850.0,6.5,6.5,6.49,6.5,423850.0
2018-04-04 14:10:00,6.51,6.51,6.5,6.51,586700.0,6.51,6.51,6.5,6.51,586700.0
2018-04-04 14:15:00,6.5,6.52,6.5,6.51,175750.0,6.5,6.52,6.5,6.51,175750.0
2018-04-04 14:20:00,6.51,6.51,6.5,6.5,135000.0,6.51,6.51,6.5,6.5,135000.0
2018-04-04 14:25:00,6.51,6.52,6.5,6.52,157850.0,6.51,6.52,6.5,6.52,157850.0
2018-04-04 14:30:00,6.52,6.52,6.5,6.52,544000.0,6.52,6.52,6.5,6.52,544000.0
2018-04-04 14:35:00,6.52,6.52,6.52,6.52,490000.0,6.52,6.52,6.52,6.52,490000.0
2018-04-04 14:40:00,6.52,6.53,6.52,6.53,127350.0,6.52,6.53,6.52,6.53,127350.0
2018-04-04 14:45:00,6.53,6.53,6.52,6.52,176350.0,6.53,6.53,6.52,6.52,176350.0
2018-04-04 14:50:00,6.52,6.53,6.52,6.52,180200.0,6.52,6.53,6.52,6.52,180200.0
2018-04-04 14:55:00,6.51,6.52,6.51,6.51,70000.0,6.51,6.52,6.51,6.51,70000.0
2018-04-04 15:00:00,6.52,6.53,6.52,6.52,186000.0,6.52,6.53,6.52,6.52,186000.0
2018-04-04 15:05:00,6.53,6.54,6.52,6.54,70000.0,6.53,6.54,6.52,6.54,70000.0
2018-04-04 15:10:00,6.54,6.54,6.53,6.54,262100.0,6.54,6.54,6.53,6.54,262100.0
2018-04-04 15:15:00,6.54,6.54,6.53,6.53,113900.0,6.54,6.54,6.53,6.53,113900.0
2018-04-04 15:20:00,6.54,6.55,6.54,6.55,195450.0,6.54,6.55,6.54,6.55,195450.0
2018-04-04 15:25:00,6.55,6.56,6.55,6.56,404800.0,6.55,6.56,6.55,6.56,404800.0
2018-04-04 15:30:00,6.56,6.56,6.54,6.55,177900.0,6.56,6.56,6.54,6.55,177900.0
2018-04-04 15:35:00,6.54,6.55,6.53,6.55,319300.0,6.54,6.55,6.53,6.55,319300.0
2018-04-04 15:40:00,6.55,6.55,6.54,6.54,311000.0,6.55,6.55,6.54,6.54,311000.0
2018-04-04 15:45:00,6.54,6.54,6.53,6.54,822250.0,6.54,6.54,6.53,6.54,822250.0
2018-04-04 15:50:00,6.54,6.55,6.53,6.53,641750.0,6.54,6.55,6.53,6.53,641750.0
2018-04-04 15:55:00,6.53,6.54,6.52,6.52,1666400.0,6.53,6.54,6.52,6.52,1666400.0
2018-04-05 09:30:00,6.52,6.56,6.5,6.53,1148750.0,6.52,6.56,6.5,6.53,1148750.0
2018-04-05 09:35:00,6.53,6.58,6.51,6.56,748900.0,6.53,6.58,6.51,6.56,748900.0
2018-04-05 09:40:00,6.57,6.57,6.52,6.53,265300.0,6.57,6.57,6.52,6.53,265300.0
2018-04-05 09:45:00,6.52,6.55,6.52,6.54,215050.0,6.52,6.55,6.52,6.54,215050.0
2018-04-05 09:50:00,6.55,6.56,6.55,6.56,98300.0,6.55,6.56,6.55,6.56,98300.0
2018-04-05 09:55:00,6.57,6.62,6.56,6.61,607250.0,6.57,6.62,6.56,6.61,607250.0
2018-04-05 10:00:00,6.62,6.63,6.6,6.62,717600.0,6.62,6.63,6.6,6.62,717600.0
2018-04-05 10:05:00,6.63,6.63,6.61,6.63,830650.0,6.63,6.63,6.61,6.63,830650.0
2018-04-05 10:10:00,6.63,6.68,6.63,6.66,965950.0,6.63,6.68,6.63,6.66,965950.0
2018-04-05 10:15:00,6.66,6.67,6.65,6.65,504450.0,6.66,6.67,6.65,6.65,504450.0
2018-04-05 10:20:00,6.65,6.66,6.63,6.64,396950.0,6.65,6.66,6.63,6.64,396950.0
2018-04-05 10:25:00,6.65,6.65,6.62,6.63,195000.0,6.65,6.65,6.62,6.63,195000.0
2018-04-05 10:30:00,6.63,6.64,6.61,6.61,212050.0,6.63,6.64,6.61,6.61,212050.0
2018-04-05 10:35:00,6.61,6.66,6.61,6.66,521450.0,6.61,6.66,6.61,6.66,521450.0
2018-04-05 10:40:00,6.66,6.68,6.66,6.67,409700.0,6.66,6.68,6.66,6.67,409700.0
2018-04-05 10:45:00,6.67,6.68,6.66,6.67,180100.0,6.67,6.68,6.66,6.67,180100.0
2018-04-05 10:50:00,6.66,6.66,6.64,6.64,448200.0,6.66,6.66,6.64,6.64,448200.0
2018-04-05 10:55:00,6.64,6.65,6.63,6.64,347600.0,6.64,6.65,6.63,6.64,347600.0
2018-04-05 11:00:00,6.64,6.68,6.63,6.67,252750.0,6.64,6.68,6.63,6.67,252750.0
2018-04-05 11:05:00,6.67,6.67,6.66,6.66,182750.0,6.67,6.67,6.66,6.66,182750.0
2018-04-05 11:10:00,6.66,6.66,6.65,6.65,113150.0,6.66,6.66,6.65,6.65,113150.0
2018-04-05 11:15:00,6.65,6.65,6.64,6.65,298750.0,6.65,6.65,6.64,6.65,298750.0
2018-04-05 11:20:00,6.65,6.66,6.64,6.65,372100.0,6.65,6.66,6.64,6.65,372100.0
2018-04-05 11:25:00,6.65,6.66,6.65,6.65,320000.0,6.65,6.66,6.65,6.65,320000.0
2018-04-05 11:30:00,6.65,6.66,6.65,6.66,359050.0,6.65,6.66,6.65,6.66,359050.0
2018-04-05 11:35:00,6.65,6.65,6.65,6.65,244400.0,6.65,6.65,6.65,6.65,244400.0
2018-04-05 11:40:00,6.65,6.65,6.64,6.64,336050.0,6.65,6.65,6.64,6.64,336050.0
2018-04-05 11:45:00,6.64,6.64,6.63,6.64,170250.0,6.64,6.64,6.63,6.64,170250.0
2018-04-05 11:50:00,6.63,6.64,6.62,6.64,341500.0,6.63,6.64,6.62,6.64,341500.0
2018-04-05 11:55:00,6.63,6.63,6.62,6.62,176900.0,6.63,6.63,6.62,6.62,176900.0
2018-04-05 12:00:00,6.62,6.64,6.62,6.64,206250.0,6.62,6.64,6.62,6.64,206250.0
2018-04-05 12:05:00,6.64,6.64,6.62,6.62,427800.0,6.64,6.64,6.62,6.62,427800.0
2018-04-05 12:10:00,6.62,6.62,6.61,6.62,262900.0,6.62,6.62,6.61,6.62,262900.0
2018-04-05 12:15:00,6.61,6.61,6.59,6.6,436600.0,6.61,6.61,6.59,6.6,436600.0
2018-04-05 12:20:00,6.6,6.6,6.59,6.59,90000.0,6.6,6.6,6.59,6.59,90000.0
2018-04-05 12:25:00,6.58,6.58,6.58,6.58,55000.0,6.58,6.58,6.58,6.58,55000.0
2018-04-05 12:30:00,6.59,6.59,6.57,6.57,568250.0,6.59,6.59,6.57,6.57,568250.0
2018-04-05 12:35:00,6.58,6.58,6.55,6.57,395800.0,6.58,6.58,6.55,6.57,395800.0
2018-04-05 12:40:00,6.57,6.57,6.57,6.57,35000.0,6.57,6.57,6.57,6.57,35000.0
2018-04-05 12:45:00,6.57,6.57,6.56,6.57,108850.0,6.57,6.57,6.56,6.57,108850.0
2018-04-05 12:50:00,6.57,6.58,6.55,6.55,100000.0,6.57,6.58,6.55,6.55,100000.0
2018-04-05 12:55:00,6.57,6.57,6.56,6.57,53500.0,6.57,6.57,6.56,6.57,53500.0
2018-04-05 13:00:00,6.57,6.57,6.57,6.57,55000.0,6.57,6.57,6.57,6.57,55000.0
2018-04-05 13:05:00,6.58,6.58,6.57,6.58,145400.0,6.58,6.58,6.57,6.58,145400.0
2018-04-05 13:10:00,6.57,6.57,6.57,6.57,40000.0,6.57,6.57,6.57,6.57,40000.0
2018-04-05 13:15:00,6.57,6.58,6.57,6.57,80000.0,6.57,6.58,6.57,6.57,80000.0
2018-04-05 13:20:00,6.57,6.57,6.56,6.56,159800.0,6.57,6.57,6.56,6.56,159800.0
2018-04-05 13:25:00,6.56,6.56,6.56,6.56,10000.0,6.56,6.56,6.56,6.56,10000.0
2018-04-05 13:30:00,6.57,6.57,6.57,6.57,20000.0,6.57,6.57,6.57,6.57,20000.0
2018-04-05 13:35:00,6.57,6.57,6.57,6.57,10000.0,6.57,6.57,6.57,6.57,10000.0
2018-04-05 13:40:00,6.57,6.57,6.53,6.56,274050.0,6.57,6.57,6.53,6.56,274050.0
2018-04-05 13:45:00,6.56,6.56,6.55,6.55,140000.0,6.56,6.56,6.55,6.55,140000.0
2018-04-05 13:50:00,6.54,6.55,6.54,6.54,262500.0,6.54,6.55,6.54,6.54,262500.0
2018-04-05 13:55:00,6.54,6.54,6.54,6.54,175500.0,6.54,6.54,6.54,6.54,175500.0
2018-04-05 14:00:00,6.54,6.55,6.54,6.54,104450.0,6.54,6.55,6.54,6.54,104450.0
2018-04-05 14:05:00,6.55,6.55,6.54,6.55,82500.0,6.55,6.55,6.54,6.55,82500.0
2018-04-05 14:10:00,6.55,6.56,6.54,6.55,180400.0,6.55,6.56,6.54,6.55,180400.0
2018-04-05 14:15:00,6.55,6.55,6.54,6.54,203750.0,6.55,6.55,6.54,6.54,203750.0
2018-04-05 14:20:00,6.54,6.54,6.53,6.53,158450.0,6.54,6.54,6.53,6.53,158450.0
2018-04-05 14:25:00,6.53,6.54,6.51,6.51,382100.0,6.53,6.54,6.51,6.51,382100.0
2018-04-05 14:30:00,6.51,6.52,6.51,6.52,140700.0,6.51,6.52,6.51,6.52,140700.0
2018-04-05 14:35:00,6.52,6.52,6.51,6.51,307750.0,6.52,6.52,6.51,6.51,307750.0
2018-04-05 14:40:00,6.52,6.54,6.52,6.54,137100.0,6.52,6.54,6.52,6.54,137100.0
2018-04-05 14:45:00,6.54,6.56,6.54,6.55,121150.0,6.54,6.56,6.54,6.55,121150.0
2018-04-05 14:50:00,6.56,6.56,6.55,6.56,45000.0,6.56,6.56,6.55,6.56,45000.0
2018-04-05 14:55:00,6.55,6.56,6.55,6.55,125950.0,6.55,6.56,6.55,6.55,125950.0
2018-04-05 15:00:00,6.55,6.55,6.54,6.55,178750.0,6.55,6.55,6.54,6.55,178750.0
2018-04-05 15:05:00,6.54,6.56,6.54,6.56,113300.0,6.54,6.56,6.54,6.56,113300.0
2018-04-05 15:10:00,6.56,6.56,6.55,6.56,65000.0,6.56,6.56,6.55,6.56,65000.0
2018-04-05 15:15:00,6.56,6.56,6.54,6.54,115000.0,6.56,6.56,6.54,6.54,115000.0
2018-04-05 15:20:00,6.54,6.55,6.53,6.53,100000.0,6.54,6.55,6.53,6.53,100000.0
2018-04-05 15:25:00,6.53,6.53,6.52,6.53,55000.0,6.53,6.53,6.52,6.53,55000.0
2018-04-05 15:30:00,6.53,6.53,6.53,6.53,160400.0,6.53,6.53,6.53,6.53,160400.0
2018-04-05 15:35:00,6.53,6.54,6.53,6.53,220150.0,6.53,6.54,6.53,6.53,220150.0
2018-04-05 15:40:00,6.53,6.54,6.53,6.53,578650.0,6.53,6.54,6.53,6.53,578650.0
2018-04-05 15:45:00,6.53,6.55,6.53,6.55,261150.0,6.53,6.55,6.53,6.55,261150.0
2018-04-05 15:50:00,6.55,6.56,6.54,6.56,391050.0,6.55,6.56,6.54,6.56,391050.0
2018-04-05 15:55:00,6.55,6.56,6.55,6.55,1010050.0,6.55,6.56,6.55,6.55,1010050.0
2018-04-06 09:30:00,6.5,6.53,6.5,6.53,273850.0,6.5,6.53,6.5,6.53,273850.0
2018-04-06 09:35:00,6.54,6.56,6.51,6.56,205250.0,6.54,6.56,6.51,6.56,205250.0
2018-04-06 09:40:00,6.55,6.56,6.53,6.54,181450.0,6.55,6.56,6.53,6.54,181450.0
2018-04-06 09:45:00,6.53,6.53,6.5,6.5,274050.0,6.53,6.53,6.5,6.5,274050.0
2018-04-06 09:50:00,6.5,6.52,6.49,6.49,269500.0,6.5,6.52,6.49,6.49,269500.0
2018-04-06 09:55:00,6.5,6.51,6.48,6.49,454550.0,6.5,6.51,6.48,6.49,454550.0
2018-04-06 10:00:00,6.48,6.5,6.48,6.5,894750.0,6.48,6.5,6.48,6.5,894750.0
2018-04-06 10:05:00,6.5,6.51,6.5,6.5,173850.0,6.5,6.51,6.5,6.5,173850.0
2018-04-06 10:10:00,6.5,6.5,6.49,6.49,196150.0,6.5,6.5,6.49,6.49,196150.0
2018-04-06 10:15:00,6.48,6.48,6.46,6.46,372000.0,6.48,6.48,6.46,6.46,372000.0
2018-04-06 10:20:00,6.46,6.47,6.44,6.45,534500.0,6.46,6.47,6.44,6.45,534500.0
2018-04-06 10:25:00,6.45,6.46,6.44,6.45,825500.0,6.45,6.46,6.44,6.45,825500.0
2018-04-06 10:30:00,6.45,6.45,6.44,6.45,155350.0,6.45,6.45,6.44,6.45,155350.0
2018-04-06 10:35:00,6.45,6.46,6.44,6.45,135000.0,6.45,6.46,6.44,6.45,135000.0
2018-04-06 10:40:00,6.44,6.45,6.43,6.44,234950.0,6.44,6.45,6.43,6.44,234950.0
2018-04-06 10:45:00,6.44,6.44,6.42,6.43,195600.0,6.44,6.44,6.42,6.43,195600.0
2018-04-06 10:50:00,6.42,6.43,6.41,6.42,567500.0,6.42,6.43,6.41,6.42,567500.0
2018-04-06 10:55:00,6.43,6.44,6.43,6.43,243300.0,6.43,6.44,6.43,6.43,243300.0
2018-04-06 11:00:00,6.43,6.43,6.42,6.43,95000.0,6.43,6.43,6.42,6.43,95000.0
2018-04-06 11:05:00,6.42,6.42,6.41,6.42,358750.0,6.42,6.42,6.41,6.42,358750.0
2018-04-06 11:10:00,6.42,6.42,6.42,6.42,338700.0,6.42,6.42,6.42,6.42,338700.0
2018-04-06 11:15:00,6.42,6.43,6.42,6.42,115000.0,6.42,6.43,6.42,6.42,115000.0
2018-04-06 11:20:00,6.42,6.43,6.42,6.43,230700.0,6.42,6.43,6.42,6.43,230700.0
2018-04-06 11:25:00,6.43,6.45,6.43,6.44,98100.0,6.43,6.45,6.43,6.44,98100.0
2018-04-06 11:30:00,6.44,6.44,6.43,6.43,125000.0,6.44,6.44,6.43,6.43,125000.0
2018-04-06 11:35:00,6.43,6.44,6.42,6.43,204000.0,6.43,6.44,6.42,6.43,204000.0
2018-04-06 11:40:00,6.43,6.44,6.43,6.43,140000.0,6.43,6.44,6.43,6.43,140000.0
2018-04-06 11:45:00,6.43,6.44,6.43,6.44,115000.0,6.43,6.44,6.43,6.44,115000.0
2018-04-06 11:50:00,6.43,6.44,6.43,6.44,195000.0,6.43,6.44,6.43,6.44,195000.0
2018-04-06 11:55:00,6.44,6.44,6.44,6.44,60000.0,6.44,6.44,6.44,6.44,60000.0
2018-04-06 12:00:00,6.44,6.44,6.43,6.43,50000.0,6.44,6.44,6.43,6.43,50000.0
2018-04-06 12:05:00,6.43,6.44,6.43,6.44,114500.0,6.43,6.44,6.43,6.44,114500.0
2018-04-06 12:10:00,6.43,6.43,6.42,6.42,140000.0,6.43,6.43,6.42,6.42,140000.0
2018-04-06 12:15:00,6.42,6.43,6.42,6.43,65000.0,6.42,6.43,6.42,6.43,65000.0
2018-04-06 12:20:00,6.42,6.43,6.42,6.43,65000.0,6.42,6.43,6.42,6.43,65000.0
2018-04-06 12:25:00,6.43,6.43,6.42,6.42,72250.0,6.43,6.43,6.42,6.42,72250.0
2018-04-06 12:30:00,6.42,6.43,6.42,6.42,195250.0,6.42,6.43,6.42,6.42,195250.0
2018-04-06 12:35:00,6.42,6.42,6.42,6.42,125050.0,6.42,6.42,6.42,6.42,125050.0
2018-04-06 12:40:00,6.42,6.43,6.42,6.43,76350.0,6.42,6.43,6.42,6.43,76350.0
2018-04-06 12:45:00,6.43,6.43,6.43,6.43,110000.0,6.43,6.43,6.43,6.43,110000.0
2018-04-06 12:50:00,6.44,6.45,6.43,6.44,110450.0,6.44,6.45,6.43,6.44,110450.0
2018-04-06 12:55:00,6.45,6.47,6.45,6.46,240350.0,6.45,6.47,6.45,6.46,240350.0
2018-04-06 13:00:00,6.47,6.47,6.44,6.45,175000.0,6.47,6.47,6.44,6.45,175000.0
2018-04-06 13:05:00,6.45,6.45,6.44,6.44,120000.0,6.45,6.45,6.44,6.44,120000.0
2018-04-06 13:10:00,6.44,6.44,6.44,6.44,106550.0,6.44,6.44,6.44,6.44,106550.0
2018-04-06 13:15:00,6.44,6.44,6.43,6.44,155000.0,6.44,6.44,6.43,6.44,155000.0
2018-04-06 13:20:00,6.44,6.45,6.43,6.44,45000.0,6.44,6.45,6.43,6.44,45000.0
2018-04-06 13:25:00,6.44,6.45,6.44,6.44,82600.0,6.44,6.45,6.44,6.44,82600.0
2018-04-06 13:30:00,6.44,6.44,6.44,6.44,100000.0,6.44,6.44,6.44,6.44,100000.0
2018-04-06 13:35:00,6.43,6.44,6.43,6.43,195000.0,6.43,6.44,6.43,6.43,195000.0
2018-04-06 13:40:00,6.43,6.43,6.42,6.42,35100.0,6.43,6.43,6.42,6.42,35100.0
2018-04-06 13:45:00,6.42,6.42,6.4,6.4,450850.0,6.42,6.42,6.4,6.4,450850.0
2018-04-06 13:50:00,6.4,6.41,6.39,6.39,204350.0,6.4,6.41,6.39,6.39,204350.0
2018-04-06 13:55:00,6.39,6.41,6.39,6.39,145000.0,6.39,6.41,6.39,6.39,145000.0
2018-04-06 14:00:00,6.39,6.4,6.38,6.39,185000.0,6.39,6.4,6.38,6.39,185000.0
2018-04-06 14:05:00,6.39,6.39,6.37,6.37,331150.0,6.39,6.39,6.37,6.37,331150.0
2018-04-06 14:10:00,6.38,6.4,6.38,6.4,375650.0,6.38,6.4,6.38,6.4,375650.0
2018-04-06 14:15:00,6.4,6.4,6.38,6.39,190500.0,6.4,6.4,6.38,6.39,190500.0
2018-04-06 14:20:00,6.39,6.39,6.38,6.39,123050.0,6.39,6.39,6.38,6.39,123050.0
2018-04-06 14:25:00,6.38,6.39,6.38,6.38,120050.0,6.38,6.39,6.38,6.38,120050.0
2018-04-06 14:30:00,6.38,6.39,6.37,6.37,220700.0,6.38,6.39,6.37,6.37,220700.0
2018-04-06 14:35:00,6.37,6.38,6.35,6.35,549900.0,6.37,6.38,6.35,6.35,549900.0
2018-04-06 14:40:00,6.36,6.36,6.35,6.35,421900.0,6.36,6.36,6.35,6.35,421900.0
2018-04-06 14:45:00,6.35,6.35,6.32,6.34,563800.0,6.35,6.35,6.32,6.34,563800.0
2018-04-06 14:50:00,6.34,6.34,6.31,6.32,494400.0,6.34,6.34,6.31,6.32,494400.0
2018-04-06 14:55:00,6.32,6.34,6.32,6.33,334200.0,6.32,6.34,6.32,6.33,334200.0
2018-04-06 15:00:00,6.33,6.35,6.33,6.34,252750.0,6.33,6.35,6.33,6.34,252750.0
2018-04-06 15:05:00,6.33,6.34,6.32,6.34,331850.0,6.33,6.34,6.32,6.34,331850.0
2018-04-06 15:10:00,6.33,6.36,6.33,6.36,207950.0,6.33,6.36,6.33,6.36,207950.0
2018-04-06 15:15:00,6.36,6.36,6.35,6.35,251650.0,6.36,6.36,6.35,6.35,251650.0
2018-04-06 15:20:00,6.35,6.37,6.35,6.37,482200.0,6.35,6.37,6.35,6.37,482200.0
2018-04-06 15:25:00,6.36,6.37,6.36,6.36,288350.0,6.36,6.37,6.36,6.36,288350.0
2018-04-06 15:30:00,6.36,6.37,6.35,6.36,310750.0,6.36,6.37,6.35,6.36,310750.0
2018-04-06 15:35:00,6.36,6.37,6.36,6.36,466150.0,6.36,6.37,6.36,6.36,466150.0
2018-04-06 15:40:00,6.36,6.37,6.36,6.36,436250.0,6.36,6.37,6.36,6.36,436250.0
2018-04-06 15:45:00,6.36,6.37,6.36,6.36,733150.0,6.36,6.37,6.36,6.36,733150.0
2018-04-06 15:50:00,6.36,6.38,6.36,6.37,1154850.0,6.36,6.38,6.36,6.37,1154850.0
2018-04-06 15:55:00,6.37,6.37,6.36,6.36,1382450.0,6.37,6.37,6.36,6.36,1382450.0
2018-04-09 09:30:00,6.4,6.42,6.38,6.39,589500.0,6.4,6.42,6.38,6.39,589500.0
2018-04-09 09:35:00,6.38,6.4,6.37,6.38,235100.0,6.38,6.4,6.37,6.38,235100.0
2018-04-09 09:40:00,6.36,6.37,6.34,6.36,467500.0,6.36,6.37,6.34,6.36,467500.0
2018-04-09 09:45:00,6.37,6.37,6.35,6.35,587150.0,6.37,6.37,6.35,6.35,587150.0
2018-04-09 09:50:00,6.35,6.39,6.35,6.38,371850.0,6.35,6.39,6.35,6.38,371850.0
2018-04-09 09:55:00,6.38,6.43,6.37,6.43,684250.0,6.38,6.43,6.37,6.43,684250.0
2018-04-09 10:00:00,6.43,6.43,6.41,6.42,683350.0,6.43,6.43,6.41,6.42,683350.0
2018-04-09 10:05:00,6.42,6.42,6.41,6.42,320400.0,6.42,6.42,6.41,6.42,320400.0
2018-04-09 10:10:00,6.42,6.42,6.41,6.41,392000.0,6.42,6.42,6.41,6.41,392000.0
2018-04-09 10:15:00,6.41,6.41,6.39,6.39,225000.0,6.41,6.41,6.39,6.39,225000.0
2018-04-09 10:20:00,6.39,6.39,6.37,6.37,110600.0,6.39,6.39,6.37,6.37,110600.0
2018-04-09 10:25:00,6.37,6.37,6.36,6.36,209750.0,6.37,6.37,6.36,6.36,209750.0
2018-04-09 10:30:00,6.36,6.38,6.36,6.38,514150.0,6.36,6.38,6.36,6.38,514150.0
2018-04-09 10:35:00,6.37,6.38,6.37,6.38,235000.0,6.37,6.38,6.37,6.38,235000.0
2018-04-09 10:40:00,6.38,6.4,6.37,6.39,278400.0,6.38,6.4,6.37,6.39,278400.0
2018-04-09 10:45:00,6.39,6.4,6.38,6.38,135000.0,6.39,6.4,6.38,6.38,135000.0
2018-04-09 10:50:00,6.38,6.38,6.38,6.38,35150.0,6.38,6.38,6.38,6.38,35150.0
2018-04-09 10:55:00,6.38,6.38,6.36,6.38,235000.0,6.38,6.38,6.36,6.38,235000.0
2018-04-09 11:00:00,6.38,6.39,6.37,6.39,120000.0,6.38,6.39,6.37,6.39,120000.0
2018-04-09 11:05:00,6.4,6.4,6.39,6.39,91250.0,6.4,6.4,6.39,6.39,91250.0
2018-04-09 11:10:00,6.39,6.39,6.39,6.39,46000.0,6.39,6.39,6.39,6.39,46000.0
2018-04-09 11:15:00,6.4,6.4,6.39,6.39,125250.0,6.4,6.4,6.39,6.39,125250.0
2018-04-09 11:20:00,6.39,6.4,6.39,6.4,100000.0,6.39,6.4,6.39,6.4,100000.0
2018-04-09 11:25:00,6.4,6.4,6.38,6.39,75250.0,6.4,6.4,6.38,6.39,75250.0
2018-04-09 11:30:00,6.39,6.4,6.39,6.39,345000.0,6.39,6.4,6.39,6.39,345000.0
2018-04-09 11:35:00,6.38,6.39,6.38,6.38,165000.0,6.38,6.39,6.38,6.38,165000.0
2018-04-09 11:40:00,6.38,6.39,6.38,6.39,105000.0,6.38,6.39,6.38,6.39,105000.0
2018-04-09 11:45:00,6.39,6.4,6.38,6.39,264600.0,6.39,6.4,6.38,6.39,264600.0
2018-04-09 11:50:00,6.39,6.39,6.37,6.38,101500.0,6.39,6.39,6.37,6.38,101500.0
2018-04-09 11:55:00,6.38,6.38,6.37,6.37,115000.0,6.38,6.38,6.37,6.37,115000.0
2018-04-09 12:00:00,6.37,6.39,6.37,6.39,301700.0,6.37,6.39,6.37,6.39,301700.0
2018-04-09 12:05:00,6.4,6.4,6.4,6.4,115000.0,6.4,6.4,6.4,6.4,115000.0
2018-04-09 12:10:00,6.4,6.4,6.39,6.4,50000.0,6.4,6.4,6.39,6.4,50000.0
2018-04-09 12:15:00,6.4,6.4,6.39,6.4,311850.0,6.4,6.4,6.39,6.4,311850.0
2018-04-09 12:20:00,6.4,6.4,6.39,6.39,95000.0,6.4,6.4,6.39,6.39,95000.0
2018-04-09 12:25:00,6.39,6.39,6.39,6.39,30000.0,6.39,6.39,6.39,6.39,30000.0
2018-04-09 12:30:00,6.39,6.39,6.38,6.38,251700.0,6.39,6.39,6.38,6.38,251700.0
2018-04-09 12:35:00,6.38,6.39,6.37,6.37,140000.0,6.38,6.39,6.37,6.37,140000.0
2018-04-09 12:40:00,6.38,6.38,6.36,6.37,508100.0,6.38,6.38,6.36,6.37,508100.0
2018-04-09 12:45:00,6.37,6.38,6.36,6.38,203900.0,6.37,6.38,6.36,6.38,203900.0
2018-04-09 12:50:00,6.38,6.38,6.37,6.37,60250.0,6.38,6.38,6.37,6.37,60250.0
2018-04-09 12:55:00,6.37,6.38,6.37,6.38,60000.0,6.37,6.38,6.37,6.38,60000.0
2018-04-09 13:00:00,6.38,6.39,6.38,6.39,40000.0,6.38,6.39,6.38,6.39,40000.0
2018-04-09 13:05:00,6.39,6.39,6.38,6.39,70000.0,6.39,6.39,6.38,6.39,70000.0
2018-04-09 13:10:00,6.39,6.39,6.38,6.38,110000.0,6.39,6.39,6.38,6.38,110000.0
2018-04-09 13:15:00,6.39,6.39,6.38,6.38,100650.0,6.39,6.39,6.38,6.38,100650.0
2018-04-09 13:20:00,6.38,6.38,6.37,6.37,174850.0,6.38,6.38,6.37,6.37,174850.0
2018-04-09 13:25:00,6.38,6.39,6.38,6.39,168250.0,6.38,6.39,6.38,6.39,168250.0
2018-04-09 13:30:00,6.39,6.39,6.39,6.39,422250.0,6.39,6.39,6.39,6.39,422250.0
2018-04-09 13:35:00,6.38,6.39,6.37,6.39,111250.0,6.38,6.39,6.37,6.39,111250.0
2018-04-09 13:40:00,6.39,6.39,6.39,6.39,54900.0,6.39,6.39,6.39,6.39,54900.0
2018-04-09 13:45:00,6.39,6.4,6.39,6.4,50500.0,6.39,6.4,6.39,6.4,50500.0
2018-04-09 13:50:00,6.4,6.41,6.4,6.41,87600.0,6.4,6.41,6.4,6.41,87600.0
2018-04-09 13:55:00,6.41,6.41,6.39,6.39,155000.0,6.41,6.41,6.39,6.39,155000.0
2018-04-09 14:00:00,6.39,6.4,6.39,6.39,135800.0,6.39,6.4,6.39,6.39,135800.0
2018-04-09 14:05:00,6.39,6.39,6.38,6.39,80000.0,6.39,6.39,6.38,6.39,80000.0
2018-04-09 14:10:00,6.38,6.39,6.38,6.39,111000.0,6.38,6.39,6.38,6.39,111000.0
2018-04-09 14:15:00,6.39,6.4,6.39,6.4,159350.0,6.39,6.4,6.39,6.4,159350.0
2018-04-09 14:20:00,6.4,6.4,6.38,6.39,145450.0,6.4,6.4,6.38,6.39,145450.0
2018-04-09 14:25:00,6.38,6.39,6.38,6.38,145000.0,6.38,6.39,6.38,6.38,145000.0
2018-04-09 14:30:00,6.38,6.39,6.38,6.38,60000.0,6.38,6.39,6.38,6.38,60000.0
2018-04-09 14:35:00,6.38,6.38,6.38,6.38,70000.0,6.38,6.38,6.38,6.38,70000.0
2018-04-09 14:40:00,6.38,6.38,6.37,6.37,133950.0,6.38,6.38,6.37,6.37,133950.0
2018-04-09 14:45:00,6.37,6.38,6.37,6.38,130000.0,6.37,6.38,6.37,6.38,130000.0
2018-04-09 14:50:00,6.38,6.39,6.38,6.39,103500.0,6.38,6.39,6.38,6.39,103500.0
2018-04-09 14:55:00,6.38,6.4,6.38,6.4,141350.0,6.38,6.4,6.38,6.4,141350.0
2018-04-09 15:00:00,6.4,6.4,6.4,6.4,108450.0,6.4,6.4,6.4,6.4,108450.0
2018-04-09 15:05:00,6.4,6.4,6.39,6.4,145000.0,6.4,6.4,6.39,6.4,145000.0
2018-04-09 15:10:00,6.39,6.39,6.38,6.38,357200.0,6.39,6.39,6.38,6.38,357200.0
2018-04-09 15:15:00,6.37,6.37,6.36,6.36,95000.0,6.37,6.37,6.36,6.36,95000.0
2018-04-09 15:20:00,6.36,6.36,6.35,6.36,284450.0,6.36,6.36,6.35,6.36,284450.0
2018-04-09 15:25:00,6.36,6.38,6.36,6.37,462100.0,6.36,6.38,6.36,6.37,462100.0
2018-04-09 15:30:00,6.37,6.39,6.37,6.37,274700.0,6.37,6.39,6.37,6.37,274700.0
2018-04-09 15:35:00,6.37,6.37,6.37,6.37,158600.0,6.37,6.37,6.37,6.37,158600.0
2018-04-09 15:40:00,6.37,6.38,6.37,6.38,275750.0,6.37,6.38,6.37,6.38,275750.0
2018-04-09 15:45:00,6.37,6.38,6.37,6.37,435700.0,6.37,6.38,6.37,6.37,435700.0
2018-04-09 15:50:00,6.37,6.37,6.36,6.36,385950.0,6.37,6.37,6.36,6.36,385950.0
2018-04-09 15:55:00,6.36,6.36,6.34,6.34,1606100.0,6.36,6.36,6.34,6.34,1606100.0
2018-04-10 09:30:00,6.4,6.4,6.35,6.36,649750.0,6.4,6.4,6.35,6.36,649750.0
2018-04-10 09:35:00,6.35,6.37,6.32,6.34,533800.0,6.35,6.37,6.32,6.34,533800.0
2018-04-10 09:40:00,6.34,6.39,6.34,6.39,694250.0,6.34,6.39,6.34,6.39,694250.0
2018-04-10 09:45:00,6.38,6.4,6.37,6.37,322500.0,6.38,6.4,6.37,6.37,322500.0
2018-04-10 09:50:00,6.37,6.38,6.35,6.35,65000.0,6.37,6.38,6.35,6.35,65000.0
2018-04-10 09:55:00,6.35,6.36,6.32,6.33,265400.0,6.35,6.36,6.32,6.33,265400.0
2018-04-10 10:00:00,6.33,6.34,6.32,6.33,142500.0,6.33,6.34,6.32,6.33,142500.0
2018-04-10 10:05:00,6.33,6.34,6.32,6.33,192600.0,6.33,6.34,6.32,6.33,192600.0
2018-04-10 10:10:00,6.33,6.34,6.33,6.33,548750.0,6.33,6.34,6.33,6.33,548750.0
2018-04-10 10:15:00,6.33,6.34,6.32,6.34,374900.0,6.33,6.34,6.32,6.34,374900.0
2018-04-10 10:20:00,6.34,6.34,6.33,6.34,127550.0,6.34,6.34,6.33,6.34,127550.0
2018-04-10 10:25:00,6.34,6.36,6.34,6.36,456050.0,6.34,6.36,6.34,6.36,456050.0
2018-04-10 10:30:00,6.36,6.36,6.35,6.36,265300.0,6.36,6.36,6.35,6.36,265300.0
2018-04-10 10:35:00,6.36,6.36,6.34,6.35,136500.0,6.36,6.36,6.34,6.35,136500.0
2018-04-10 10:40:00,6.35,6.36,6.35,6.36,82700.0,6.35,6.36,6.35,6.36,82700.0
2018-04-10 10:45:00,6.36,6.37,6.36,6.36,114950.0,6.36,6.37,6.36,6.36,114950.0
2018-04-10 10:50:00,6.36,6.37,6.36,6.36,110000.0,6.36,6.37,6.36,6.36,110000.0
2018-04-10 10:55:00,6.36,6.37,6.35,6.37,250000.0,6.36,6.37,6.35,6.37,250000.0
2018-04-10 11:00:00,6.37,6.39,6.37,6.37,229000.0,6.37,6.39,6.37,6.37,229000.0
2018-04-10 11:05:00,6.37,6.38,6.37,6.37,187300.0,6.37,6.38,6.37,6.37,187300.0
2018-04-10 11:10:00,6.37,6.37,6.36,6.36,30000.0,6.37,6.37,6.36,6.36,30000.0
2018-04-10 11:15:00,6.36,6.37,6.36,6.37,95000.0,6.36,6.37,6.36,6.37,95000.0
2018-04-10 11:20:00,6.36,6.36,6.35,6.35,230100.0,6.36,6.36,6.35,6.35,230100.0
2018-04-10 11:25:00,6.35,6.36,6.34,6.35,82450.0,6.35,6.36,6.34,6.35,82450.0
2018-04-10 11:30:00,6.35,6.36,6.35,6.35,125300.0,6.35,6.36,6.35,6.35,125300.0
2018-04-10 11:35:00,6.35,6.36,6.35,6.35,222950.0,6.35,6.36,6.35,6.35,222950.0
2018-04-10 11:40:00,6.35,6.35,6.34,6.34,395750.0,6.35,6.35,6.34,6.34,395750.0
2018-04-10 11:45:00,6.34,6.36,6.34,6.36,418900.0,6.34,6.36,6.34,6.36,418900.0
2018-04-10 11:50:00,6.36,6.36,6.35,6.36,132300.0,6.36,6.36,6.35,6.36,132300.0
2018-04-10 11:55:00,6.36,6.36,6.35,6.36,405000.0,6.36,6.36,6.35,6.36,405000.0
2018-04-10 12:00:00,6.36,6.36,6.34,6.34,135000.0,6.36,6.36,6.34,6.34,135000.0
2018-04-10 12:05:00,6.35,6.35,6.34,6.35,80400.0,6.35,6.35,6.34,6.35,80400.0
2018-04-10 12:10:00,6.34,6.35,6.34,6.34,138750.0,6.34,6.35,6.34,6.34,138750.0
2018-04-10 12:15:00,6.34,6.35,6.33,6.35,125000.0,6.34,6.35,6.33,6.35,125000.0
2018-04-10 12:20:00,6.34,6.34,6.34,6.34,62800.0,6.34,6.34,6.34,6.34,62800.0
2018-04-10 12:25:00,6.34,6.34,6.32,6.32,490550.0,6.34,6.34,6.32,6.32,490550.0
2018-04-10 12:30:00,6.32,6.35,6.32,6.34,410500.0,6.32,6.35,6.32,6.34,410500.0
2018-04-10 12:35:00,6.34,6.35,6.34,6.35,60000.0,6.34,6.35,6.34,6.35,60000.0
2018-04-10 12:40:00,6.35,6.35,6.34,6.35,140000.0,6.35,6.35,6.34,6.35,140000.0
2018-04-10 12:45:00,6.34,6.36,6.34,6.36,128350.0,6.34,6.36,6.34,6.36,128350.0
2018-04-10 12:50:00,6.36,6.36,6.35,6.36,210000.0,6.36,6.36,6.35,6.36,210000.0
2018-04-10 12:55:00,6.36,6.36,6.36,6.36,85200.0,6.36,6.36,6.36,6.36,85200.0
2018-04-10 13:00:00,6.37,6.37,6.36,6.37,225000.0,6.37,6.37,6.36,6.37,225000.0
2018-04-10 13:05:00,6.36,6.38,6.36,6.38,273200.0,6.36,6.38,6.36,6.38,273200.0
2018-04-10 13:10:00,6.38,6.4,6.38,6.4,995450.0,6.38,6.4,6.38,6.4,995450.0
2018-04-10 13:15:00,6.4,6.4,6.39,6.4,240000.0,6.4,6.4,6.39,6.4,240000.0
2018-04-10 13:20:00,6.4,6.4,6.39,6.39,25000.0,6.4,6.4,6.39,6.39,25000.0
2018-04-10 13:25:00,6.4,6.4,6.39,6.4,195000.0,6.4,6.4,6.39,6.4,195000.0
2018-04-10 13:30:00,6.4,6.41,6.39,6.4,140600.0,6.4,6.41,6.39,6.4,140600.0
2018-04-10 13:35:00,6.41,6.41,6.4,6.41,245450.0,6.41,6.41,6.4,6.41,245450.0
2018-04-10 13:40:00,6.41,6.41,6.4,6.41,307050.0,6.41,6.41,6.4,6.41,307050.0
2018-04-10 13:45:00,6.41,6.41,6.4,6.41,265400.0,6.41,6.41,6.4,6.41,265400.0
2018-04-10 13:50:00,6.4,6.41,6.4,6.4,61400.0,6.4,6.41,6.4,6.4,61400.0
2018-04-10 13:55:00,6.41,6.42,6.41,6.42,211800.0,6.41,6.42,6.41,6.42,211800.0
2018-04-10 14:00:00,6.42,6.42,6.42,6.42,75000.0,6.42,6.42,6.42,6.42,75000.0
2018-04-10 14:05:00,6.42,6.43,6.42,6.42,280000.0,6.42,6.43,6.42,6.42,280000.0
2018-04-10 14:10:00,6.42,6.42,6.41,6.41,140000.0,6.42,6.42,6.41,6.41,140000.0
2018-04-10 14:15:00,6.42,6.43,6.41,6.42,217250.0,6.42,6.43,6.41,6.42,217250.0
2018-04-10 14:20:00,6.42,6.43,6.42,6.43,184500.0,6.42,6.43,6.42,6.43,184500.0
2018-04-10 14:25:00,6.43,6.43,6.43,6.43,121750.0,6.43,6.43,6.43,6.43,121750.0
2018-04-10 14:30:00,6.42,6.43,6.42,6.43,110000.0,6.42,6.43,6.42,6.43,110000.0
2018-04-10 14:35:00,6.43,6.43,6.42,6.42,230000.0,6.43,6.43,6.42,6.42,230000.0
2018-04-10 14:40:00,6.42,6.42,6.41,6.42,130000.0,6.42,6.42,6.41,6.42,130000.0
2018-04-10 14:45:00,6.42,6.43,6.42,6.43,235900.0,6.42,6.43,6.42,6.43,235900.0
2018-04-10 14:50:00,6.43,6.44,6.43,6.43,400050.0,6.43,6.44,6.43,6.43,400050.0
2018-04-10 14:55:00,6.43,6.43,6.42,6.43,300000.0,6.43,6.43,6.42,6.43,300000.0
2018-04-10 15:00:00,6.43,6.43,6.42,6.42,242800.0,6.43,6.43,6.42,6.42,242800.0
2018-04-10 15:05:00,6.43,6.44,6.43,6.44,201650.0,6.43,6.44,6.43,6.44,201650.0
2018-04-10 15:10:00,6.45,6.47,6.44,6.47,899850.0,6.45,6.47,6.44,6.47,899850.0
2018-04-10 15:15:00,6.47,6.48,6.45,6.47,427550.0,6.47,6.48,6.45,6.47,427550.0
2018-04-10 15:20:00,6.47,6.48,6.46,6.46,158700.0,6.47,6.48,6.46,6.46,158700.0
2018-04-10 15:25:00,6.45,6.47,6.45,6.47,231200.0,6.45,6.47,6.45,6.47,231200.0
2018-04-10 15:30:00,6.47,6.47,6.45,6.45,320350.0,6.47,6.47,6.45,6.45,320350.0
2018-04-10 15:35:00,6.45,6.46,6.45,6.45,233100.0,6.45,6.46,6.45,6.45,233100.0
2018-04-10 15:40:00,6.46,6.46,6.45,6.45,228050.0,6.46,6.46,6.45,6.45,228050.0
2018-04-10 15:45:00,6.44,6.45,6.44,6.45,538050.0,6.44,6.45,6.44,6.45,538050.0
2018-04-10 15:50:00,6.45,6.45,6.44,6.44,307400.0,6.45,6.45,6.44,6.44,307400.0
2018-04-10 15:55:00,6.44,6.44,6.43,6.44,813950.0,6.44,6.44,6.43,6.44,813950.0
2018-04-11 09:30:00,6.43,6.45,6.41,6.44,518450.0,6.43,6.45,6.41,6.44,518450.0
2018-04-11 09:35:00,6.47,6.48,6.45,6.46,344250.0,6.47,6.48,6.45,6.46,344250.0
2018-04-11 09:40:00,6.45,6.51,6.45,6.5,616450.0,6.45,6.51,6.45,6.5,616450.0
2018-04-11 09:45:00,6.49,6.52,6.48,6.52,774650.0,6.49,6.52,6.48,6.52,774650.0
2018-04-11 09:50:00,6.51,6.53,6.5,6.52,689300.0,6.51,6.53,6.5,6.52,689300.0
2018-04-11 09:55:00,6.52,6.58,6.52,6.58,1076950.0,6.52,6.58,6.52,6.58,1076950.0
2018-04-11 10:00:00,6.56,6.58,6.55,6.55,1115700.0,6.56,6.58,6.55,6.55,1115700.0
2018-04-11 10:05:00,6.55,6.55,6.52,6.52,646850.0,6.55,6.55,6.52,6.52,646850.0
2018-04-11 10:10:00,6.53,6.6,6.52,6.59,1510650.0,6.53,6.6,6.52,6.59,1510650.0
2018-04-11 10:15:00,6.59,6.63,6.58,6.61,1582150.0,6.59,6.63,6.58,6.61,1582150.0
2018-04-11 10:20:00,6.61,6.64,6.59,6.63,863750.0,6.61,6.64,6.59,6.63,863750.0
2018-04-11 10:25:00,6.63,6.63,6.58,6.58,686850.0,6.63,6.63,6.58,6.58,686850.0
2018-04-11 10:30:00,6.59,6.59,6.57,6.58,400000.0,6.59,6.59,6.57,6.58,400000.0
2018-04-11 10:35:00,6.58,6.59,6.58,6.58,190000.0,6.58,6.59,6.58,6.58,190000.0
2018-04-11 10:40:00,6.58,6.59,6.57,6.58,285600.0,6.58,6.59,6.57,6.58,285600.0
2018-04-11 10:45:00,6.58,6.59,6.58,6.59,141300.0,6.58,6.59,6.58,6.59,141300.0
2018-04-11 10:50:00,6.59,6.6,6.59,6.59,290800.0,6.59,6.6,6.59,6.59,290800.0
2018-04-11 10:55:00,6.59,6.59,6.58,6.58,205000.0,6.59,6.59,6.58,6.58,205000.0
2018-04-11 11:00:00,6.58,6.58,6.57,6.57,338250.0,6.58,6.58,6.57,6.57,338250.0
2018-04-11 11:05:00,6.57,6.58,6.56,6.58,172600.0,6.57,6.58,6.56,6.58,172600.0
2018-04-11 11:10:00,6.57,6.59,6.57,6.58,164000.0,6.57,6.59,6.57,6.58,164000.0
2018-04-11 11:15:00,6.59,6.59,6.57,6.58,165500.0,6.59,6.59,6.57,6.58,165500.0
2018-04-11 11:20:00,6.58,6.59,6.58,6.58,445100.0,6.58,6.59,6.58,6.58,445100.0
2018-04-11 11:25:00,6.58,6.59,6.58,6.59,145200.0,6.58,6.59,6.58,6.59,145200.0
2018-04-11 11:30:00,6.59,6.59,6.58,6.58,297500.0,6.59,6.59,6.58,6.58,297500.0
2018-04-11 11:35:00,6.58,6.59,6.57,6.59,431150.0,6.58,6.59,6.57,6.59,431150.0
2018-04-11 11:40:00,6.59,6.59,6.58,6.58,85000.0,6.59,6.59,6.58,6.58,85000.0
2018-04-11 11:45:00,6.58,6.58,6.58,6.58,127250.0,6.58,6.58,6.58,6.58,127250.0
2018-04-11 11:50:00,6.58,6.58,6.58,6.58,325500.0,6.58,6.58,6.58,6.58,325500.0
2018-04-11 11:55:00,6.58,6.58,6.57,6.57,120200.0,6.58,6.58,6.57,6.57,120200.0
2018-04-11 12:00:00,6.57,6.57,6.57,6.57,81250.0,6.57,6.57,6.57,6.57,81250.0
2018-04-11 12:05:00,6.57,6.57,6.56,6.56,173700.0,6.57,6.57,6.56,6.56,173700.0
2018-04-11 12:10:00,6.56,6.57,6.55,6.55,160000.0,6.56,6.57,6.55,6.55,160000.0
2018-04-11 12:15:00,6.55,6.56,6.55,6.56,170500.0,6.55,6.56,6.55,6.56,170500.0
2018-04-11 12:20:00,6.56,6.57,6.56,6.56,57250.0,6.56,6.57,6.56,6.56,57250.0
2018-04-11 12:25:00,6.57,6.57,6.55,6.55,142900.0,6.57,6.57,6.55,6.55,142900.0
2018-04-11 12:30:00,6.55,6.55,6.55,6.55,116400.0,6.55,6.55,6.55,6.55,116400.0
2018-04-11 12:35:00,6.54,6.54,6.53,6.53,80000.0,6.54,6.54,6.53,6.53,80000.0
2018-04-11 12:40:00,6.53,6.53,6.52,6.52,135150.0,6.53,6.53,6.52,6.52,135150.0
2018-04-11 12:45:00,6.52,6.52,6.52,6.52,100600.0,6.52,6.52,6.52,6.52,100600.0
2018-04-11 12:50:00,6.52,6.53,6.5,6.5,164950.0,6.52,6.53,6.5,6.5,164950.0
2018-04-11 12:55:00,6.5,6.51,6.5,6.51,10000.0,6.5,6.51,6.5,6.51,10000.0
2018-04-11 13:00:00,6.51,6.52,6.51,6.51,30000.0,6.51,6.52,6.51,6.51,30000.0
2018-04-11 13:05:00,6.52,6.52,6.51,6.51,157550.0,6.52,6.52,6.51,6.51,157550.0
2018-04-11 13:10:00,6.51,6.51,6.5,6.5,75000.0,6.51,6.51,6.5,6.5,75000.0
2018-04-11 13:15:00,6.51,6.52,6.51,6.52,75000.0,6.51,6.52,6.51,6.52,75000.0
2018-04-11 13:20:00,6.52,6.52,6.51,6.51,167700.0,6.52,6.52,6.51,6.51,167700.0
2018-04-11 13:25:00,6.52,6.52,6.5,6.5,85000.0,6.52,6.52,6.5,6.5,85000.0
2018-04-11 13:30:00,6.51,6.51,6.5,6.5,55000.0,6.51,6.51,6.5,6.5,55000.0
2018-04-11 13:35:00,6.51,6.52,6.51,6.52,116100.0,6.51,6.52,6.51,6.52,116100.0
2018-04-11 13:40:00,6.52,6.52,6.52,6.52,65000.0,6.52,6.52,6.52,6.52,65000.0
2018-04-11 13:45:00,6.52,6.53,6.52,6.53,70000.0,6.52,6.53,6.52,6.53,70000.0
2018-04-11 13:50:00,6.53,6.53,6.52,6.52,130000.0,6.53,6.53,6.52,6.52,130000.0
2018-04-11 13:55:00,6.53,6.53,6.52,6.52,155250.0,6.53,6.53,6.52,6.52,155250.0
2018-04-11 14:00:00,6.52,6.52,6.52,6.52,245200.0,6.52,6.52,6.52,6.52,245200.0
2018-04-11 14:05:00,6.52,6.52,6.5,6.5,145000.0,6.52,6.52,6.5,6.5,145000.0
2018-04-11 14:10:00,6.5,6.51,6.48,6.49,336200.0,6.5,6.51,6.48,6.49,336200.0
2018-04-11 14:15:00,6.5,6.51,6.5,6.51,100000.0,6.5,6.51,6.5,6.51,100000.0
2018-04-11 14:20:00,6.5,6.5,6.49,6.49,75000.0,6.5,6.5,6.49,6.49,75000.0
2018-04-11 14:25:00,6.49,6.49,6.49,6.49,5000.0,6.49,6.49,6.49,6.49,5000.0
2018-04-11 14:30:00,6.48,6.49,6.48,6.48,235750.0,6.48,6.49,6.48,6.48,235750.0
2018-04-11 14:35:00,6.48,6.48,6.47,6.47,87700.0,6.48,6.48,6.47,6.47,87700.0
2018-04-11 14:40:00,6.47,6.48,6.47,6.47,133700.0,6.47,6.48,6.47,6.47,133700.0
2018-04-11 14:45:00,6.47,6.47,6.47,6.47,22500.0,6.47,6.47,6.47,6.47,22500.0
2018-04-11 14:50:00,6.47,6.47,6.46,6.47,214500.0,6.47,6.47,6.46,6.47,214500.0
2018-04-11 14:55:00,6.47,6.48,6.47,6.48,90000.0,6.47,6.48,6.47,6.48,90000.0
2018-04-11 15:00:00,6.48,6.48,6.47,6.47,238500.0,6.48,6.48,6.47,6.47,238500.0
2018-04-11 15:05:00,6.47,6.47,6.45,6.45,382650.0,6.47,6.47,6.45,6.45,382650.0
2018-04-11 15:10:00,6.45,6.45,6.44,6.44,272500.0,6.45,6.45,6.44,6.44,272500.0
2018-04-11 15:15:00,6.44,6.45,6.43,6.44,304250.0,6.44,6.45,6.43,6.44,304250.0
2018-04-11 15:20:00,6.44,6.44,6.43,6.44,178750.0,6.44,6.44,6.43,6.44,178750.0
2018-04-11 15:25:00,6.44,6.45,6.44,6.44,325350.0,6.44,6.45,6.44,6.44,325350.0
2018-04-11 15:30:00,6.44,6.45,6.44,6.44,560650.0,6.44,6.45,6.44,6.44,560650.0
2018-04-11 15:35:00,6.44,6.45,6.44,6.45,182500.0,6.44,6.45,6.44,6.45,182500.0
2018-04-11 15:40:00,6.46,6.46,6.45,6.45,325700.0,6.46,6.46,6.45,6.45,325700.0
2018-04-11 15:45:00,6.45,6.45,6.44,6.44,642650.0,6.45,6.45,6.44,6.44,642650.0
2018-04-11 15:50:00,6.44,6.44,6.44,6.44,398750.0,6.44,6.44,6.44,6.44,398750.0
2018-04-11 15:55:00,6.44,6.44,6.43,6.43,1247700.0,6.44,6.44,6.43,6.43,1247700.0
2018-04-12 09:30:00,6.47,6.49,6.44,6.45,273050.0,6.47,6.49,6.44,6.45,273050.0
2018-04-12 09:35:00,6.45,6.45,6.41,6.43,427700.0,6.45,6.45,6.41,6.43,427700.0
2018-04-12 09:40:00,6.43,6.43,6.39,6.4,227050.0,6.43,6.43,6.39,6.4,227050.0
2018-04-12 09:45:00,6.39,6.43,6.39,6.42,278050.0,6.39,6.43,6.39,6.42,278050.0
2018-04-12 09:50:00,6.42,6.47,6.42,6.46,564600.0,6.42,6.47,6.42,6.46,564600.0
2018-04-12 09:55:00,6.46,6.52,6.46,6.51,951700.0,6.46,6.52,6.46,6.51,951700.0
2018-04-12 10:00:00,6.5,6.51,6.47,6.48,587650.0,6.5,6.51,6.47,6.48,587650.0
2018-04-12 10:05:00,6.48,6.49,6.47,6.49,538100.0,6.48,6.49,6.47,6.49,538100.0
2018-04-12 10:10:00,6.49,6.5,6.48,6.48,695200.0,6.49,6.5,6.48,6.48,695200.0
2018-04-12 10:15:00,6.48,6.51,6.48,6.51,404400.0,6.48,6.51,6.48,6.51,404400.0
2018-04-12 10:20:00,6.51,6.51,6.5,6.5,180750.0,6.51,6.51,6.5,6.5,180750.0
2018-04-12 10:25:00,6.5,6.51,6.49,6.51,258200.0,6.5,6.51,6.49,6.51,258200.0
2018-04-12 10:30:00,6.51,6.51,6.49,6.51,187600.0,6.51,6.51,6.49,6.51,187600.0
2018-04-12 10:35:00,6.5,6.51,6.5,6.5,210000.0,6.5,6.51,6.5,6.5,210000.0
2018-04-12 10:40:00,6.51,6.51,6.49,6.5,115650.0,6.51,6.51,6.49,6.5,115650.0
2018-04-12 10:45:00,6.5,6.5,6.48,6.49,171150.0,6.5,6.5,6.48,6.49,171150.0
2018-04-12 10:50:00,6.49,6.49,6.48,6.49,51050.0,6.49,6.49,6.48,6.49,51050.0
2018-04-12 10:55:00,6.48,6.5,6.47,6.5,208650.0,6.48,6.5,6.47,6.5,208650.0
2018-04-12 11:00:00,6.5,6.5,6.49,6.5,70000.0,6.5,6.5,6.49,6.5,70000.0
2018-04-12 11:05:00,6.5,6.51,6.5,6.51,80550.0,6.5,6.51,6.5,6.51,80550.0
2018-04-12 11:10:00,6.51,6.53,6.51,6.53,186500.0,6.51,6.53,6.51,6.53,186500.0
2018-04-12 11:15:00,6.52,6.54,6.52,6.53,325700.0,6.52,6.54,6.52,6.53,325700.0
2018-04-12 11:20:00,6.53,6.54,6.52,6.53,252550.0,6.53,6.54,6.52,6.53,252550.0
2018-04-12 11:25:00,6.53,6.54,6.52,6.52,193500.0,6.53,6.54,6.52,6.52,193500.0
2018-04-12 11:30:00,6.52,6.52,6.52,6.52,0.0,6.52,6.52,6.52,6.52,0.0
2018-04-12 11:35:00,6.52,6.52,6.5,6.5,98850.0,6.52,6.52,6.5,6.5,98850.0
2018-04-12 11:40:00,6.51,6.51,6.49,6.49,194550.0,6.51,6.51,6.49,6.49,194550.0
2018-04-12 11:45:00,6.5,6.5,6.49,6.49,60000.0,6.5,6.5,6.49,6.49,60000.0
2018-04-12 11:50:00,6.49,6.49,6.48,6.49,230000.0,6.49,6.49,6.48,6.49,230000.0
2018-04-12 11:55:00,6.49,6.5,6.49,6.5,70800.0,6.49,6.5,6.49,6.5,70800.0
2018-04-12 12:00:00,6.5,6.51,6.5,6.5,262600.0,6.5,6.51,6.5,6.5,262600.0
2018-04-12 12:05:00,6.5,6.51,6.5,6.51,150150.0,6.5,6.51,6.5,6.51,150150.0
2018-04-12 12:10:00,6.51,6.51,6.5,6.5,35000.0,6.51,6.51,6.5,6.5,35000.0
2018-04-12 12:15:00,6.5,6.51,6.5,6.51,227500.0,6.5,6.51,6.5,6.51,227500.0
2018-04-12 12:20:00,6.5,6.5,6.49,6.5,57500.0,6.5,6.5,6.49,6.5,57500.0
2018-04-12 12:25:00,6.49,6.52,6.49,6.51,374900.0,6.49,6.52,6.49,6.51,374900.0
2018-04-12 12:30:00,6.52,6.52,6.51,6.51,10000.0,6.52,6.52,6.51,6.51,10000.0
2018-04-12 12:35:00,6.52,6.53,6.52,6.53,215100.0,6.52,6.53,6.52,6.53,215100.0
2018-04-12 12:40:00,6.52,6.52,6.52,6.52,6100.0,6.52,6.52,6.52,6.52,6100.0
2018-04-12 12:45:00,6.53,6.53,6.53,6.53,35000.0,6.53,6.53,6.53,6.53,35000.0
2018-04-12 12:50:00,6.53,6.54,6.52,6.52,171550.0,6.53,6.54,6.52,6.52,171550.0
2018-04-12 12:55:00,6.52,6.52,6.51,6.52,81250.0,6.52,6.52,6.51,6.52,81250.0
2018-04-12 13:00:00,6.51,6.51,6.51,6.51,10000.0,6.51,6.51,6.51,6.51,10000.0
2018-04-12 13:05:00,6.51,6.51,6.5,6.5,80000.0,6.51,6.51,6.5,6.5,80000.0
2018-04-12 13:10:00,6.5,6.51,6.5,6.5,125000.0,6.5,6.51,6.5,6.5,125000.0
2018-04-12 13:15:00,6.5,6.51,6.49,6.51,155000.0,6.5,6.51,6.49,6.51,155000.0
2018-04-12 13:20:00,6.5,6.5,6.5,6.5,80000.0,6.5,6.5,6.5,6.5,80000.0
2018-04-12 13:25:00,6.5,6.5,6.48,6.49,152700.0,6.5,6.5,6.48,6.49,152700.0
2018-04-12 13:30:00,6.49,6.51,6.49,6.51,52500.0,6.49,6.51,6.49,6.51,52500.0
2018-04-12 13:35:00,6.51,6.52,6.5,6.52,70000.0,6.51,6.52,6.5,6.52,70000.0
2018-04-12 13:40:00,6.51,6.51,6.51,6.51,11850.0,6.51,6.51,6.51,6.51,11850.0
2018-04-12 13:45:00,6.51,6.52,6.51,6.52,282000.0,6.51,6.52,6.51,6.52,282000.0
2018-04-12 13:50:00,6.52,6.52,6.51,6.52,235100.0,6.52,6.52,6.51,6.52,235100.0
2018-04-12 13:55:00,6.52,6.52,6.5,6.51,799450.0,6.52,6.52,6.5,6.51,799450.0
2018-04-12 14:00:00,6.52,6.53,6.51,6.52,122450.0,6.52,6.53,6.51,6.52,122450.0
2018-04-12 14:05:00,6.52,6.52,6.5,6.51,107950.0,6.52,6.52,6.5,6.51,107950.0
2018-04-12 14:10:00,6.52,6.53,6.51,6.52,110000.0,6.52,6.53,6.51,6.52,110000.0
2018-04-12 14:15:00,6.51,6.52,6.51,6.51,49100.0,6.51,6.52,6.51,6.51,49100.0
2018-04-12 14:20:00,6.51,6.52,6.51,6.52,90000.0,6.51,6.52,6.51,6.52,90000.0
2018-04-12 14:25:00,6.52,6.53,6.52,6.52,290000.0,6.52,6.53,6.52,6.52,290000.0
2018-04-12 14:30:00,6.52,6.53,6.52,6.53,304150.0,6.52,6.53,6.52,6.53,304150.0
2018-04-12 14:35:00,6.53,6.54,6.52,6.53,507900.0,6.53,6.54,6.52,6.53,507900.0
2018-04-12 14:40:00,6.53,6.53,6.52,6.52,216100.0,6.53,6.53,6.52,6.52,216100.0
2018-04-12 14:45:00,6.52,6.53,6.52,6.53,274000.0,6.52,6.53,6.52,6.53,274000.0
2018-04-12 14:50:00,6.53,6.53,6.52,6.53,147700.0,6.53,6.53,6.52,6.53,147700.0
2018-04-12 14:55:00,6.53,6.54,6.53,6.53,68800.0,6.53,6.54,6.53,6.53,68800.0
2018-04-12 15:00:00,6.53,6.54,6.53,6.53,60000.0,6.53,6.54,6.53,6.53,60000.0
2018-04-12 15:05:00,6.53,6.53,6.52,6.52,176750.0,6.53,6.53,6.52,6.52,176750.0
2018-04-12 15:10:00,6.52,6.53,6.52,6.52,100000.0,6.52,6.53,6.52,6.52,100000.0
2018-04-12 15:15:00,6.53,6.54,6.52,6.54,424600.0,6.53,6.54,6.52,6.54,424600.0
2018-04-12 15:20:00,6.53,6.55,6.53,6.54,453650.0,6.53,6.55,6.53,6.54,453650.0
2018-04-12 15:25:00,6.55,6.55,6.54,6.55,150000.0,6.55,6.55,6.54,6.55,150000.0
2018-04-12 15:30:00,6.54,6.55,6.53,6.53,252500.0,6.54,6.55,6.53,6.53,252500.0
2018-04-12 15:35:00,6.53,6.53,6.53,6.53,247000.0,6.53,6.53,6.53,6.53,247000.0
2018-04-12 15:40:00,6.53,6.53,6.52,6.52,253850.0,6.53,6.53,6.52,6.52,253850.0
2018-04-12 15:45:00,6.52,6.52,6.51,6.51,378050.0,6.52,6.52,6.51,6.51,378050.0
2018-04-12 15:50:00,6.51,6.52,6.5,6.5,597950.0,6.51,6.52,6.5,6.5,597950.0
2018-04-12 15:55:00,6.5,6.51,6.5,6.5,1175950.0,6.5,6.51,6.5,6.5,1175950.0
2018-04-13 09:30:00,6.57,6.57,6.5,6.51,463800.0,6.57,6.57,6.5,6.51,463800.0
2018-04-13 09:35:00,6.52,6.54,6.51,6.52,115100.0,6.52,6.54,6.51,6.52,115100.0
2018-04-13 09:40:00,6.52,6.54,6.51,6.53,347200.0,6.52,6.54,6.51,6.53,347200.0
2018-04-13 09:45:00,6.52,6.54,6.52,6.53,691800.0,6.52,6.54,6.52,6.53,691800.0
2018-04-13 09:50:00,6.53,6.53,6.5,6.5,235750.0,6.53,6.53,6.5,6.5,235750.0
2018-04-13 09:55:00,6.49,6.49,6.47,6.48,273750.0,6.49,6.49,6.47,6.48,273750.0
2018-04-13 10:00:00,6.48,6.48,6.44,6.44,180000.0,6.48,6.48,6.44,6.44,180000.0
2018-04-13 10:05:00,6.44,6.45,6.42,6.43,360000.0,6.44,6.45,6.42,6.43,360000.0
2018-04-13 10:10:00,6.44,6.45,6.44,6.44,277900.0,6.44,6.45,6.44,6.44,277900.0
2018-04-13 10:15:00,6.44,6.45,6.44,6.44,152000.0,6.44,6.45,6.44,6.44,152000.0
2018-04-13 10:20:00,6.44,6.44,6.43,6.43,124950.0,6.44,6.44,6.43,6.43,124950.0
2018-04-13 10:25:00,6.43,6.43,6.41,6.42,364950.0,6.43,6.43,6.41,6.42,364950.0
2018-04-13 10:30:00,6.43,6.44,6.41,6.44,155850.0,6.43,6.44,6.41,6.44,155850.0
2018-04-13 10:35:00,6.43,6.44,6.42,6.42,325000.0,6.43,6.44,6.42,6.42,325000.0
2018-04-13 10:40:00,6.42,6.43,6.41,6.42,314850.0,6.42,6.43,6.41,6.42,314850.0
2018-04-13 10:45:00,6.42,6.43,6.41,6.43,110000.0,6.42,6.43,6.41,6.43,110000.0
2018-04-13 10:50:00,6.42,6.42,6.41,6.42,162150.0,6.42,6.42,6.41,6.42,162150.0
2018-04-13 10:55:00,6.42,6.42,6.39,6.39,421750.0,6.42,6.42,6.39,6.39,421750.0
2018-04-13 11:00:00,6.39,6.4,6.38,6.38,231850.0,6.39,6.4,6.38,6.38,231850.0
2018-04-13 11:05:00,6.39,6.41,6.38,6.41,213050.0,6.39,6.41,6.38,6.41,213050.0
2018-04-13 11:10:00,6.41,6.42,6.4,6.4,125550.0,6.41,6.42,6.4,6.4,125550.0
2018-04-13 11:15:00,6.39,6.4,6.39,6.39,145000.0,6.39,6.4,6.39,6.39,145000.0
2018-04-13 11:20:00,6.39,6.4,6.38,6.4,315850.0,6.39,6.4,6.38,6.4,315850.0
2018-04-13 11:25:00,6.4,6.4,6.39,6.4,226500.0,6.4,6.4,6.39,6.4,226500.0
2018-04-13 11:30:00,6.4,6.4,6.39,6.39,167450.0,6.4,6.4,6.39,6.39,167450.0
2018-04-13 11:35:00,6.39,6.39,6.38,6.39,167500.0,6.39,6.39,6.38,6.39,167500.0
2018-04-13 11:40:00,6.38,6.39,6.38,6.39,103950.0,6.38,6.39,6.38,6.39,103950.0
2018-04-13 11:45:00,6.39,6.4,6.39,6.4,135500.0,6.39,6.4,6.39,6.4,135500.0
2018-04-13 11:50:00,6.39,6.4,6.39,6.4,104000.0,6.39,6.4,6.39,6.4,104000.0
2018-04-13 11:55:00,6.4,6.41,6.4,6.4,280500.0,6.4,6.41,6.4,6.4,280500.0
2018-04-13 12:00:00,6.4,6.4,6.39,6.39,160000.0,6.4,6.4,6.39,6.39,160000.0
2018-04-13 12:05:00,6.39,6.39,6.37,6.38,179000.0,6.39,6.39,6.37,6.38,179000.0
2018-04-13 12:10:00,6.38,6.38,6.36,6.36,310650.0,6.38,6.38,6.36,6.36,310650.0
2018-04-13 12:15:00,6.36,6.37,6.36,6.36,282700.0,6.36,6.37,6.36,6.36,282700.0
2018-04-13 12:20:00,6.37,6.38,6.36,6.38,170650.0,6.37,6.38,6.36,6.38,170650.0
2018-04-13 12:25:00,6.38,6.38,6.37,6.38,95000.0,6.38,6.38,6.37,6.38,95000.0
2018-04-13 12:30:00,6.37,6.37,6.36,6.37,185100.0,6.37,6.37,6.36,6.37,185100.0
2018-04-13 12:35:00,6.37,6.38,6.36,6.36,297500.0,6.37,6.38,6.36,6.36,297500.0
2018-04-13 12:40:00,6.36,6.37,6.36,6.36,136700.0,6.36,6.37,6.36,6.36,136700.0
2018-04-13 12:45:00,6.36,6.36,6.36,6.36,102000.0,6.36,6.36,6.36,6.36,102000.0
2018-04-13 12:50:00,6.37,6.37,6.36,6.36,319450.0,6.37,6.37,6.36,6.36,319450.0
2018-04-13 12:55:00,6.36,6.39,6.36,6.37,240700.0,6.36,6.39,6.36,6.37,240700.0
2018-04-13 13:00:00,6.37,6.38,6.37,6.38,45000.0,6.37,6.38,6.37,6.38,45000.0
2018-04-13 13:05:00,6.38,6.38,6.37,6.37,90050.0,6.38,6.38,6.37,6.37,90050.0
2018-04-13 13:10:00,6.37,6.37,6.36,6.37,120350.0,6.37,6.37,6.36,6.37,120350.0
2018-04-13 13:15:00,6.37,6.37,6.36,6.36,159600.0,6.37,6.37,6.36,6.36,159600.0
2018-04-13 13:20:00,6.36,6.37,6.36,6.37,170000.0,6.36,6.37,6.36,6.37,170000.0
2018-04-13 13:25:00,6.37,6.37,6.37,6.37,80000.0,6.37,6.37,6.37,6.37,80000.0
2018-04-13 13:30:00,6.37,6.38,6.36,6.38,210100.0,6.37,6.38,6.36,6.38,210100.0
2018-04-13 13:35:00,6.37,6.38,6.36,6.38,95000.0,6.37,6.38,6.36,6.38,95000.0
2018-04-13 13:40:00,6.38,6.39,6.38,6.38,182650.0,6.38,6.39,6.38,6.38,182650.0
2018-04-13 13:45:00,6.38,6.39,6.38,6.39,40900.0,6.38,6.39,6.38,6.39,40900.0
2018-04-13 13:50:00,6.38,6.4,6.38,6.39,268100.0,6.38,6.4,6.38,6.39,268100.0
2018-04-13 13:55:00,6.39,6.39,6.38,6.38,230750.0,6.39,6.39,6.38,6.38,230750.0
2018-04-13 14:00:00,6.38,6.39,6.38,6.38,466300.0,6.38,6.39,6.38,6.38,466300.0
2018-04-13 14:05:00,6.37,6.37,6.36,6.36,224550.0,6.37,6.37,6.36,6.36,224550.0
2018-04-13 14:10:00,6.37,6.37,6.36,6.36,273500.0,6.37,6.37,6.36,6.36,273500.0
2018-04-13 14:15:00,6.36,6.37,6.36,6.36,123300.0,6.36,6.37,6.36,6.36,123300.0
2018-04-13 14:20:00,6.37,6.37,6.36,6.37,111250.0,6.37,6.37,6.36,6.37,111250.0
2018-04-13 14:25:00,6.37,6.37,6.36,6.37,118450.0,6.37,6.37,6.36,6.37,118450.0
2018-04-13 14:30:00,6.37,6.37,6.36,6.37,224300.0,6.37,6.37,6.36,6.37,224300.0
2018-04-13 14:35:00,6.36,6.36,6.35,6.35,298650.0,6.36,6.36,6.35,6.35,298650.0
2018-04-13 14:40:00,6.35,6.35,6.34,6.35,175200.0,6.35,6.35,6.34,6.35,175200.0
2018-04-13 14:45:00,6.35,6.35,6.34,6.34,220000.0,6.35,6.35,6.34,6.34,220000.0
2018-04-13 14:50:00,6.34,6.34,6.34,6.34,141750.0,6.34,6.34,6.34,6.34,141750.0
2018-04-13 14:55:00,6.34,6.35,6.34,6.34,186750.0,6.34,6.35,6.34,6.34,186750.0
2018-04-13 15:00:00,6.34,6.35,6.33,6.33,456350.0,6.34,6.35,6.33,6.33,456350.0
2018-04-13 15:05:00,6.33,6.34,6.33,6.34,202500.0,6.33,6.34,6.33,6.34,202500.0
2018-04-13 15:10:00,6.34,6.35,6.34,6.34,135350.0,6.34,6.35,6.34,6.34,135350.0
2018-04-13 15:15:00,6.34,6.34,6.32,6.32,260500.0,6.34,6.34,6.32,6.32,260500.0
2018-04-13 15:20:00,6.32,6.32,6.32,6.32,315350.0,6.32,6.32,6.32,6.32,315350.0
2018-04-13 15:25:00,6.32,6.34,6.32,6.33,407000.0,6.32,6.34,6.32,6.33,407000.0
2018-04-13 15:30:00,6.33,6.34,6.32,6.34,295150.0,6.33,6.34,6.32,6.34,295150.0
2018-04-13 15:35:00,6.33,6.34,6.33,6.34,481150.0,6.33,6.34,6.33,6.34,481150.0
2018-04-13 15:40:00,6.34,6.36,6.34,6.36,741650.0,6.34,6.36,6.34,6.36,741650.0
2018-04-13 15:45:00,6.36,6.37,6.36,6.37,817850.0,6.36,6.37,6.36,6.37,817850.0
2018-04-13 15:50:00,6.37,6.37,6.36,6.37,1106300.0,6.37,6.37,6.36,6.37,1106300.0
2018-04-13 15:55:00,6.37,6.37,6.36,6.37,1949850.0,6.37,6.37,6.36,6.37,1949850.0
2018-04-16 09:30:00,6.37,6.4,6.36,6.4,657650.0,6.37,6.4,6.36,6.4,657650.0
2018-04-16 09:35:00,6.39,6.46,6.38,6.45,670150.0,6.39,6.46,6.38,6.45,670150.0
2018-04-16 09:40:00,6.45,6.52,6.44,6.5,1251200.0,6.45,6.52,6.44,6.5,1251200.0
2018-04-16 09:45:00,6.49,6.52,6.47,6.47,769350.0,6.49,6.52,6.47,6.47,769350.0
2018-04-16 09:50:00,6.46,6.47,6.45,6.46,295000.0,6.46,6.47,6.45,6.46,295000.0
2018-04-16 09:55:00,6.46,6.49,6.44,6.49,524750.0,6.46,6.49,6.44,6.49,524750.0
2018-04-16 10:00:00,6.49,6.52,6.49,6.5,637000.0,6.49,6.52,6.49,6.5,637000.0
2018-04-16 10:05:00,6.5,6.5,6.49,6.5,243750.0,6.5,6.5,6.49,6.5,243750.0
2018-04-16 10:10:00,6.5,6.51,6.49,6.49,330150.0,6.5,6.51,6.49,6.49,330150.0
2018-04-16 10:15:00,6.49,6.5,6.47,6.49,574600.0,6.49,6.5,6.47,6.49,574600.0
2018-04-16 10:20:00,6.49,6.51,6.49,6.51,147500.0,6.49,6.51,6.49,6.51,147500.0
2018-04-16 10:25:00,6.5,6.52,6.5,6.52,388350.0,6.5,6.52,6.5,6.52,388350.0
2018-04-16 10:30:00,6.52,6.53,6.52,6.52,193350.0,6.52,6.53,6.52,6.52,193350.0
2018-04-16 10:35:00,6.53,6.53,6.51,6.52,685400.0,6.53,6.53,6.51,6.52,685400.0
2018-04-16 10:40:00,6.52,6.52,6.5,6.51,795500.0,6.52,6.52,6.5,6.51,795500.0
2018-04-16 10:45:00,6.5,6.51,6.49,6.49,464150.0,6.5,6.51,6.49,6.49,464150.0
2018-04-16 10:50:00,6.49,6.5,6.48,6.5,104150.0,6.49,6.5,6.48,6.5,104150.0
2018-04-16 10:55:00,6.5,6.5,6.49,6.5,267450.0,6.5,6.5,6.49,6.5,267450.0
2018-04-16 11:00:00,6.5,6.51,6.5,6.5,290000.0,6.5,6.51,6.5,6.5,290000.0
2018-04-16 11:05:00,6.49,6.5,6.48,6.48,626350.0,6.49,6.5,6.48,6.48,626350.0
2018-04-16 11:10:00,6.48,6.5,6.48,6.5,656200.0,6.48,6.5,6.48,6.5,656200.0
2018-04-16 11:15:00,6.5,6.51,6.49,6.51,175000.0,6.5,6.51,6.49,6.51,175000.0
2018-04-16 11:20:00,6.5,6.51,6.5,6.5,305000.0,6.5,6.51,6.5,6.5,305000.0
2018-04-16 11:25:00,6.5,6.51,6.49,6.49,261700.0,6.5,6.51,6.49,6.49,261700.0
2018-04-16 11:30:00,6.49,6.53,6.49,6.53,849150.0,6.49,6.53,6.49,6.53,849150.0
2018-04-16 11:35:00,6.53,6.55,6.53,6.55,588000.0,6.53,6.55,6.53,6.55,588000.0
2018-04-16 11:40:00,6.55,6.55,6.53,6.54,214300.0,6.55,6.55,6.53,6.54,214300.0
2018-04-16 11:45:00,6.55,6.56,6.54,6.54,379050.0,6.55,6.56,6.54,6.54,379050.0
2018-04-16 11:50:00,6.54,6.54,6.53,6.54,233750.0,6.54,6.54,6.53,6.54,233750.0
2018-04-16 11:55:00,6.54,6.54,6.53,6.54,198750.0,6.54,6.54,6.53,6.54,198750.0
2018-04-16 12:00:00,6.54,6.54,6.53,6.53,90300.0,6.54,6.54,6.53,6.53,90300.0
2018-04-16 12:05:00,6.53,6.53,6.53,6.53,209200.0,6.53,6.53,6.53,6.53,209200.0
2018-04-16 12:10:00,6.54,6.55,6.54,6.55,145000.0,6.54,6.55,6.54,6.55,145000.0
2018-04-16 12:15:00,6.54,6.54,6.54,6.54,104550.0,6.54,6.54,6.54,6.54,104550.0
2018-04-16 12:20:00,6.54,6.55,6.54,6.54,120000.0,6.54,6.55,6.54,6.54,120000.0
2018-04-16 12:25:00,6.54,6.54,6.53,6.53,75000.0,6.54,6.54,6.53,6.53,75000.0
2018-04-16 12:30:00,6.53,6.54,6.52,6.53,246350.0,6.53,6.54,6.52,6.53,246350.0
2018-04-16 12:35:00,6.52,6.53,6.52,6.53,439750.0,6.52,6.53,6.52,6.53,439750.0
2018-04-16 12:40:00,6.53,6.54,6.53,6.53,145000.0,6.53,6.54,6.53,6.53,145000.0
2018-04-16 12:45:00,6.53,6.54,6.53,6.54,477500.0,6.53,6.54,6.53,6.54,477500.0
2018-04-16 12:50:00,6.54,6.55,6.52,6.53,355000.0,6.54,6.55,6.52,6.53,355000.0
2018-04-16 12:55:00,6.52,6.54,6.52,6.54,347500.0,6.52,6.54,6.52,6.54,347500.0
2018-04-16 13:00:00,6.54,6.56,6.54,6.55,392750.0,6.54,6.56,6.54,6.55,392750.0
2018-04-16 13:05:00,6.55,6.59,6.54,6.59,1737500.0,6.55,6.59,6.54,6.59,1737500.0
2018-04-16 13:10:00,6.58,6.6,6.57,6.59,671250.0,6.58,6.6,6.57,6.59,671250.0
2018-04-16 13:15:00,6.58,6.59,6.58,6.59,171250.0,6.58,6.59,6.58,6.59,171250.0
2018-04-16 13:20:00,6.59,6.59,6.57,6.58,439900.0,6.59,6.59,6.57,6.58,439900.0
2018-04-16 13:25:00,6.58,6.58,6.57,6.58,177600.0,6.58,6.58,6.57,6.58,177600.0
2018-04-16 13:30:00,6.58,6.58,6.57,6.57,333550.0,6.58,6.58,6.57,6.57,333550.0
2018-04-16 13:35:00,6.58,6.58,6.57,6.57,184250.0,6.58,6.58,6.57,6.57,184250.0
2018-04-16 13:40:00,6.56,6.57,6.55,6.56,144600.0,6.56,6.57,6.55,6.56,144600.0
2018-04-16 13:45:00,6.56,6.56,6.56,6.56,74000.0,6.56,6.56,6.56,6.56,74000.0
2018-04-16 13:50:00,6.56,6.56,6.54,6.54,127500.0,6.56,6.56,6.54,6.54,127500.0
2018-04-16 13:55:00,6.55,6.56,6.55,6.56,70000.0,6.55,6.56,6.55,6.56,70000.0
2018-04-16 14:00:00,6.56,6.56,6.55,6.55,91200.0,6.56,6.56,6.55,6.55,91200.0
2018-04-16 14:05:00,6.56,6.56,6.54,6.55,250200.0,6.56,6.56,6.54,6.55,250200.0
2018-04-16 14:10:00,6.54,6.55,6.54,6.55,148600.0,6.54,6.55,6.54,6.55,148600.0
2018-04-16 14:15:00,6.55,6.55,6.55,6.55,49350.0,6.55,6.55,6.55,6.55,49350.0
2018-04-16 14:20:00,6.55,6.56,6.55,6.56,185000.0,6.55,6.56,6.55,6.56,185000.0
2018-04-16 14:25:00,6.56,6.56,6.55,6.56,153850.0,6.56,6.56,6.55,6.56,153850.0
2018-04-16 14:30:00,6.56,6.57,6.56,6.56,113150.0,6.56,6.57,6.56,6.56,113150.0
2018-04-16 14:35:00,6.56,6.56,6.54,6.54,197500.0,6.56,6.56,6.54,6.54,197500.0
2018-04-16 14:40:00,6.54,6.55,6.54,6.55,55850.0,6.54,6.55,6.54,6.55,55850.0
2018-04-16 14:45:00,6.54,6.55,6.54,6.54,120550.0,6.54,6.55,6.54,6.54,120550.0
2018-04-16 14:50:00,6.54,6.54,6.54,6.54,113800.0,6.54,6.54,6.54,6.54,113800.0
2018-04-16 14:55:00,6.54,6.54,6.54,6.54,130500.0,6.54,6.54,6.54,6.54,130500.0
2018-04-16 15:00:00,6.54,6.55,6.53,6.55,237600.0,6.54,6.55,6.53,6.55,237600.0
2018-04-16 15:05:00,6.55,6.55,6.54,6.55,199600.0,6.55,6.55,6.54,6.55,199600.0
2018-04-16 15:10:00,6.55,6.55,6.55,6.55,70000.0,6.55,6.55,6.55,6.55,70000.0
2018-04-16 15:15:00,6.55,6.55,6.55,6.55,10000.0,6.55,6.55,6.55,6.55,10000.0
2018-04-16 15:20:00,6.55,6.55,6.54,6.54,328500.0,6.55,6.55,6.54,6.54,328500.0
2018-04-16 15:25:00,6.54,6.56,6.54,6.56,295150.0,6.54,6.56,6.54,6.56,295150.0
2018-04-16 15:30:00,6.56,6.56,6.55,6.55,285400.0,6.56,6.56,6.55,6.55,285400.0
2018-04-16 15:35:00,6.55,6.55,6.54,6.54,130000.0,6.55,6.55,6.54,6.54,130000.0
2018-04-16 15:40:00,6.55,6.55,6.54,6.54,580150.0,6.55,6.55,6.54,6.54,580150.0
2018-04-16 15:45:00,6.54,6.54,6.54,6.54,663600.0,6.54,6.54,6.54,6.54,663600.0
2018-04-16 15:50:00,6.54,6.54,6.53,6.53,424000.0,6.54,6.54,6.53,6.53,424000.0
2018-04-16 15:55:00,6.53,6.54,6.53,6.53,1417550.0,6.53,6.54,6.53,6.53,1417550.0
2018-04-17 09:30:00,6.6,6.62,6.59,6.62,512200.0,6.6,6.62,6.59,6.62,512200.0
2018-04-17 09:35:00,6.62,6.65,6.6,6.62,1306600.0,6.62,6.65,6.6,6.62,1306600.0
2018-04-17 09:40:00,6.63,6.65,6.63,6.65,299850.0,6.63,6.65,6.63,6.65,299850.0
2018-04-17 09:45:00,6.64,6.67,6.64,6.67,592650.0,6.64,6.67,6.64,6.67,592650.0
2018-04-17 09:50:00,6.67,6.68,6.66,6.67,663600.0,6.67,6.68,6.66,6.67,663600.0
2018-04-17 09:55:00,6.68,6.72,6.68,6.72,1018050.0,6.68,6.72,6.68,6.72,1018050.0
2018-04-17 10:00:00,6.71,6.72,6.68,6.72,997350.0,6.71,6.72,6.68,6.72,997350.0
2018-04-17 10:05:00,6.72,6.73,6.69,6.69,499950.0,6.72,6.73,6.69,6.69,499950.0
2018-04-17 10:10:00,6.7,6.73,6.7,6.72,667850.0,6.7,6.73,6.7,6.72,667850.0
2018-04-17 10:15:00,6.72,6.73,6.71,6.72,255000.0,6.72,6.73,6.71,6.72,255000.0
2018-04-17 10:20:00,6.72,6.72,6.7,6.72,191000.0,6.72,6.72,6.7,6.72,191000.0
2018-04-17 10:25:00,6.72,6.74,6.71,6.73,1895550.0,6.72,6.74,6.71,6.73,1895550.0
2018-04-17 10:30:00,6.73,6.74,6.72,6.72,594500.0,6.73,6.74,6.72,6.72,594500.0
2018-04-17 10:35:00,6.73,6.74,6.73,6.74,455400.0,6.73,6.74,6.73,6.74,455400.0
2018-04-17 10:40:00,6.74,6.75,6.73,6.75,698050.0,6.74,6.75,6.73,6.75,698050.0
2018-04-17 10:45:00,6.75,6.75,6.74,6.75,372500.0,6.75,6.75,6.74,6.75,372500.0
2018-04-17 10:50:00,6.75,6.77,6.74,6.77,1341650.0,6.75,6.77,6.74,6.77,1341650.0
2018-04-17 10:55:00,6.76,6.77,6.76,6.77,536000.0,6.76,6.77,6.76,6.77,536000.0
2018-04-17 11:00:00,6.77,6.77,6.76,6.76,445800.0,6.77,6.77,6.76,6.76,445800.0
2018-04-17 11:05:00,6.76,6.77,6.76,6.76,463600.0,6.76,6.77,6.76,6.76,463600.0
2018-04-17 11:10:00,6.76,6.78,6.76,6.78,510950.0,6.76,6.78,6.76,6.78,510950.0
2018-04-17 11:15:00,6.78,6.79,6.77,6.77,858650.0,6.78,6.79,6.77,6.77,858650.0
2018-04-17 11:20:00,6.78,6.78,6.77,6.78,278000.0,6.78,6.78,6.77,6.78,278000.0
2018-04-17 11:25:00,6.78,6.8,6.78,6.79,560650.0,6.78,6.8,6.78,6.79,560650.0
2018-04-17 11:30:00,6.79,6.79,6.79,6.79,169850.0,6.79,6.79,6.79,6.79,169850.0
2018-04-17 11:35:00,6.79,6.82,6.79,6.81,1226250.0,6.79,6.82,6.79,6.81,1226250.0
2018-04-17 11:40:00,6.81,6.81,6.77,6.78,820650.0,6.81,6.81,6.77,6.78,820650.0
2018-04-17 11:45:00,6.78,6.8,6.78,6.8,210000.0,6.78,6.8,6.78,6.8,210000.0
2018-04-17 11:50:00,6.79,6.8,6.76,6.76,226500.0,6.79,6.8,6.76,6.76,226500.0
2018-04-17 11:55:00,6.76,6.76,6.74,6.74,274800.0,6.76,6.76,6.74,6.74,274800.0
2018-04-17 12:00:00,6.75,6.77,6.75,6.76,274250.0,6.75,6.77,6.75,6.76,274250.0
2018-04-17 12:05:00,6.75,6.76,6.75,6.75,156900.0,6.75,6.76,6.75,6.75,156900.0
2018-04-17 12:10:00,6.76,6.76,6.74,6.74,190050.0,6.76,6.76,6.74,6.74,190050.0
2018-04-17 12:15:00,6.74,6.75,6.74,6.75,207500.0,6.74,6.75,6.74,6.75,207500.0
2018-04-17 12:20:00,6.75,6.75,6.75,6.75,20000.0,6.75,6.75,6.75,6.75,20000.0
2018-04-17 12:25:00,6.75,6.76,6.75,6.76,250000.0,6.75,6.76,6.75,6.76,250000.0
2018-04-17 12:30:00,6.76,6.76,6.76,6.76,118950.0,6.76,6.76,6.76,6.76,118950.0
2018-04-17 12:35:00,6.76,6.77,6.76,6.77,325500.0,6.76,6.77,6.76,6.77,325500.0
2018-04-17 12:40:00,6.77,6.77,6.75,6.75,167500.0,6.77,6.77,6.75,6.75,167500.0
2018-04-17 12:45:00,6.75,6.75,6.74,6.74,196950.0,6.75,6.75,6.74,6.74,196950.0
2018-04-17 12:50:00,6.74,6.75,6.74,6.74,160000.0,6.74,6.75,6.74,6.74,160000.0
2018-04-17 12:55:00,6.75,6.75,6.73,6.73,75000.0,6.75,6.75,6.73,6.73,75000.0
2018-04-17 13:00:00,6.74,6.75,6.74,6.74,105550.0,6.74,6.75,6.74,6.74,105550.0
2018-04-17 13:05:00,6.74,6.74,6.74,6.74,260200.0,6.74,6.74,6.74,6.74,260200.0
2018-04-17 13:10:00,6.73,6.73,6.72,6.72,138600.0,6.73,6.73,6.72,6.72,138600.0
2018-04-17 13:15:00,6.72,6.72,6.7,6.7,803800.0,6.72,6.72,6.7,6.7,803800.0
2018-04-17 13:20:00,6.7,6.7,6.68,6.69,598600.0,6.7,6.7,6.68,6.69,598600.0
2018-04-17 13:25:00,6.7,6.7,6.69,6.7,60000.0,6.7,6.7,6.69,6.7,60000.0
2018-04-17 13:30:00,6.71,6.71,6.7,6.71,125000.0,6.71,6.71,6.7,6.71,125000.0
2018-04-17 13:35:00,6.72,6.72,6.71,6.71,80000.0,6.72,6.72,6.71,6.71,80000.0
2018-04-17 13:40:00,6.71,6.72,6.71,6.71,90300.0,6.71,6.72,6.71,6.71,90300.0
2018-04-17 13:45:00,6.72,6.72,6.72,6.72,20000.0,6.72,6.72,6.72,6.72,20000.0
2018-04-17 13:50:00,6.72,6.72,6.71,6.72,205600.0,6.72,6.72,6.71,6.72,205600.0
2018-04-17 13:55:00,6.71,6.72,6.71,6.72,93850.0,6.71,6.72,6.71,6.72,93850.0
2018-04-17 14:00:00,6.72,6.73,6.72,6.73,152100.0,6.72,6.73,6.72,6.73,152100.0
2018-04-17 14:05:00,6.72,6.72,6.71,6.71,50000.0,6.72,6.72,6.71,6.71,50000.0
2018-04-17 14:10:00,6.71,6.71,6.7,6.71,93200.0,6.71,6.71,6.7,6.71,93200.0
2018-04-17 14:15:00,6.71,6.72,6.71,6.71,95350.0,6.71,6.72,6.71,6.71,95350.0
2018-04-17 14:20:00,6.71,6.72,6.71,6.71,182500.0,6.71,6.72,6.71,6.71,182500.0
2018-04-17 14:25:00,6.71,6.73,6.71,6.73,226700.0,6.71,6.73,6.71,6.73,226700.0
2018-04-17 14:30:00,6.72,6.73,6.72,6.73,90250.0,6.72,6.73,6.72,6.73,90250.0
2018-04-17 14:35:00,6.73,6.73,6.73,6.73,43400.0,6.73,6.73,6.73,6.73,43400.0
2018-04-17 14:40:00,6.73,6.75,6.73,6.75,591500.0,6.73,6.75,6.73,6.75,591500.0
2018-04-17 14:45:00,6.75,6.75,6.74,6.75,294150.0,6.75,6.75,6.74,6.75,294150.0
2018-04-17 14:50:00,6.75,6.75,6.73,6.73,204200.0,6.75,6.75,6.73,6.73,204200.0
2018-04-17 14:55:00,6.73,6.74,6.73,6.74,120400.0,6.73,6.74,6.73,6.74,120400.0
2018-04-17 15:00:00,6.74,6.74,6.73,6.73,188850.0,6.74,6.74,6.73,6.73,188850.0
2018-04-17 15:05:00,6.74,6.74,6.72,6.73,204500.0,6.74,6.74,6.72,6.73,204500.0
2018-04-17 15:10:00,6.72,6.73,6.72,6.73,255050.0,6.72,6.73,6.72,6.73,255050.0
2018-04-17 15:15:00,6.73,6.73,6.72,6.73,234850.0,6.73,6.73,6.72,6.73,234850.0
2018-04-17 15:20:00,6.73,6.74,6.73,6.73,230800.0,6.73,6.74,6.73,6.73,230800.0
2018-04-17 15:25:00,6.73,6.73,6.72,6.73,327000.0,6.73,6.73,6.72,6.73,327000.0
2018-04-17 15:30:00,6.73,6.73,6.72,6.72,279700.0,6.73,6.73,6.72,6.72,279700.0
2018-04-17 15:35:00,6.72,6.73,6.72,6.73,336700.0,6.72,6.73,6.72,6.73,336700.0
2018-04-17 15:40:00,6.72,6.73,6.72,6.72,346000.0,6.72,6.73,6.72,6.72,346000.0
2018-04-17 15:45:00,6.72,6.72,6.71,6.71,796350.0,6.72,6.72,6.71,6.71,796350.0
2018-04-17 15:50:00,6.71,6.71,6.7,6.7,984000.0,6.71,6.71,6.7,6.7,984000.0
2018-04-17 15:55:00,6.7,6.7,6.69,6.69,2166350.0,6.7,6.7,6.69,6.69,2166350.0
2018-04-18 09:30:00,6.72,6.74,6.71,6.72,520700.0,6.72,6.74,6.71,6.72,520700.0
2018-04-18 09:35:00,6.73,6.77,6.73,6.76,197800.0,6.73,6.77,6.73,6.76,197800.0
2018-04-18 09:40:00,6.76,6.79,6.76,6.77,340550.0,6.76,6.79,6.76,6.77,340550.0
2018-04-18 09:45:00,6.77,6.78,6.75,6.78,630600.0,6.77,6.78,6.75,6.78,630600.0
2018-04-18 09:50:00,6.75,6.79,6.75,6.78,630050.0,6.75,6.79,6.75,6.78,630050.0
2018-04-18 09:55:00,6.78,6.87,6.78,6.87,5401350.0,6.78,6.87,6.78,6.87,5401350.0
2018-04-18 10:00:00,6.87,6.88,6.84,6.85,2271750.0,6.87,6.88,6.84,6.85,2271750.0
2018-04-18 10:05:00,6.85,6.9,6.84,6.89,1258500.0,6.85,6.9,6.84,6.89,1258500.0
2018-04-18 10:10:00,6.89,6.96,6.89,6.94,2639500.0,6.89,6.96,6.89,6.94,2639500.0
2018-04-18 10:15:00,6.94,6.94,6.9,6.9,1542600.0,6.94,6.94,6.9,6.9,1542600.0
2018-04-18 10:20:00,6.9,6.91,6.89,6.89,1042950.0,6.9,6.91,6.89,6.89,1042950.0
2018-04-18 10:25:00,6.9,6.9,6.88,6.88,1090000.0,6.9,6.9,6.88,6.88,1090000.0
2018-04-18 10:30:00,6.88,6.9,6.88,6.9,1241650.0,6.88,6.9,6.88,6.9,1241650.0
2018-04-18 10:35:00,6.9,6.93,6.9,6.92,708900.0,6.9,6.93,6.9,6.92,708900.0
2018-04-18 10:40:00,6.93,6.99,6.93,6.99,1869400.0,6.93,6.99,6.93,6.99,1869400.0
2018-04-18 10:45:00,6.98,7.0,6.96,7.0,1421650.0,6.98,7.0,6.96,7.0,1421650.0
2018-04-18 10:50:00,6.99,7.0,6.95,6.96,1865100.0,6.99,7.0,6.95,6.96,1865100.0
2018-04-18 10:55:00,6.96,6.98,6.96,6.96,1086800.0,6.96,6.98,6.96,6.96,1086800.0
2018-04-18 11:00:00,6.96,7.0,6.96,7.0,3031450.0,6.96,7.0,6.96,7.0,3031450.0
2018-04-18 11:05:00,7.0,7.02,7.0,7.02,2085100.0,7.0,7.02,7.0,7.02,2085100.0
2018-04-18 11:10:00,7.02,7.02,7.0,7.0,1421200.0,7.02,7.02,7.0,7.0,1421200.0
2018-04-18 11:15:00,7.0,7.0,6.96,6.96,1242350.0,7.0,7.0,6.96,6.96,1242350.0
2018-04-18 11:20:00,6.97,6.99,6.96,6.99,701000.0,6.97,6.99,6.96,6.99,701000.0
2018-04-18 11:25:00,6.98,7.0,6.98,7.0,452600.0,6.98,7.0,6.98,7.0,452600.0
2018-04-18 11:30:00,7.0,7.0,6.97,6.98,366700.0,7.0,7.0,6.97,6.98,366700.0
2018-04-18 11:35:00,6.98,6.98,6.96,6.97,330350.0,6.98,6.98,6.96,6.97,330350.0
2018-04-18 11:40:00,6.97,6.98,6.95,6.95,1911200.0,6.97,6.98,6.95,6.95,1911200.0
2018-04-18 11:45:00,6.95,6.97,6.95,6.97,656000.0,6.95,6.97,6.95,6.97,656000.0
2018-04-18 11:50:00,6.97,6.97,6.94,6.95,328450.0,6.97,6.97,6.94,6.95,328450.0
2018-04-18 11:55:00,6.95,6.95,6.92,6.94,567300.0,6.95,6.95,6.92,6.94,567300.0
2018-04-18 12:00:00,6.94,6.95,6.93,6.94,271650.0,6.94,6.95,6.93,6.94,271650.0
2018-04-18 12:05:00,6.93,6.94,6.92,6.93,642800.0,6.93,6.94,6.92,6.93,642800.0
2018-04-18 12:10:00,6.93,6.93,6.93,6.93,161100.0,6.93,6.93,6.93,6.93,161100.0
2018-04-18 12:15:00,6.93,6.93,6.91,6.92,473600.0,6.93,6.93,6.91,6.92,473600.0
2018-04-18 12:20:00,6.91,6.92,6.9,6.9,494500.0,6.91,6.92,6.9,6.9,494500.0
2018-04-18 12:25:00,6.91,6.91,6.87,6.89,1437000.0,6.91,6.91,6.87,6.89,1437000.0
2018-04-18 12:30:00,6.88,6.89,6.87,6.87,580400.0,6.88,6.89,6.87,6.87,580400.0
2018-04-18 12:35:00,6.87,6.9,6.87,6.89,299100.0,6.87,6.9,6.87,6.89,299100.0
2018-04-18 12:40:00,6.89,6.91,6.89,6.9,263050.0,6.89,6.91,6.89,6.9,263050.0
2018-04-18 12:45:00,6.9,6.91,6.9,6.9,630550.0,6.9,6.91,6.9,6.9,630550.0
2018-04-18 12:50:00,6.91,6.91,6.9,6.9,358250.0,6.91,6.91,6.9,6.9,358250.0
2018-04-18 12:55:00,6.9,6.91,6.9,6.9,414400.0,6.9,6.91,6.9,6.9,414400.0
2018-04-18 13:00:00,6.9,6.9,6.89,6.89,537700.0,6.9,6.9,6.89,6.89,537700.0
2018-04-18 13:05:00,6.89,6.9,6.88,6.89,360800.0,6.89,6.9,6.88,6.89,360800.0
2018-04-18 13:10:00,6.89,6.9,6.87,6.89,404200.0,6.89,6.9,6.87,6.89,404200.0
2018-04-18 13:15:00,6.89,6.9,6.89,6.9,250200.0,6.89,6.9,6.89,6.9,250200.0
2018-04-18 13:20:00,6.9,6.9,6.89,6.89,194950.0,6.9,6.9,6.89,6.89,194950.0
2018-04-18 13:25:00,6.89,6.89,6.88,6.89,318350.0,6.89,6.89,6.88,6.89,318350.0
2018-04-18 13:30:00,6.88,6.89,6.87,6.87,313750.0,6.88,6.89,6.87,6.87,313750.0
2018-04-18 13:35:00,6.87,6.87,6.85,6.85,340000.0,6.87,6.87,6.85,6.85,340000.0
2018-04-18 13:40:00,6.85,6.85,6.83,6.83,885250.0,6.85,6.85,6.83,6.83,885250.0
2018-04-18 13:45:00,6.83,6.84,6.82,6.82,340300.0,6.83,6.84,6.82,6.82,340300.0
2018-04-18 13:50:00,6.82,6.82,6.81,6.81,679850.0,6.82,6.82,6.81,6.81,679850.0
2018-04-18 13:55:00,6.81,6.82,6.81,6.81,677500.0,6.81,6.82,6.81,6.81,677500.0
2018-04-18 14:00:00,6.81,6.82,6.8,6.81,413200.0,6.81,6.82,6.8,6.81,413200.0
2018-04-18 14:05:00,6.82,6.82,6.81,6.81,297550.0,6.82,6.82,6.81,6.81,297550.0
2018-04-18 14:10:00,6.81,6.82,6.81,6.82,529900.0,6.81,6.82,6.81,6.82,529900.0
2018-04-18 14:15:00,6.81,6.82,6.81,6.81,410200.0,6.81,6.82,6.81,6.81,410200.0
2018-04-18 14:20:00,6.81,6.81,6.79,6.79,1271800.0,6.81,6.81,6.79,6.79,1271800.0
2018-04-18 14:25:00,6.79,6.81,6.79,6.8,495650.0,6.79,6.81,6.79,6.8,495650.0
2018-04-18 14:30:00,6.8,6.8,6.78,6.79,445900.0,6.8,6.8,6.78,6.79,445900.0
2018-04-18 14:35:00,6.79,6.81,6.79,6.79,434800.0,6.79,6.81,6.79,6.79,434800.0
2018-04-18 14:40:00,6.79,6.8,6.79,6.8,235400.0,6.79,6.8,6.79,6.8,235400.0
2018-04-18 14:45:00,6.8,6.8,6.79,6.79,185100.0,6.8,6.8,6.79,6.79,185100.0
2018-04-18 14:50:00,6.79,6.79,6.77,6.77,443750.0,6.79,6.79,6.77,6.77,443750.0
2018-04-18 14:55:00,6.78,6.78,6.76,6.77,523750.0,6.78,6.78,6.76,6.77,523750.0
2018-04-18 15:00:00,6.77,6.77,6.77,6.77,134250.0,6.77,6.77,6.77,6.77,134250.0
2018-04-18 15:05:00,6.77,6.77,6.75,6.75,824200.0,6.77,6.77,6.75,6.75,824200.0
2018-04-18 15:10:00,6.75,6.77,6.75,6.76,429000.0,6.75,6.77,6.75,6.76,429000.0
2018-04-18 15:15:00,6.77,6.77,6.77,6.77,255000.0,6.77,6.77,6.77,6.77,255000.0
2018-04-18 15:20:00,6.77,6.79,6.77,6.79,672300.0,6.77,6.79,6.77,6.79,672300.0
2018-04-18 15:25:00,6.8,6.8,6.79,6.8,694450.0,6.8,6.8,6.79,6.8,694450.0
2018-04-18 15:30:00,6.8,6.8,6.79,6.8,502850.0,6.8,6.8,6.79,6.8,502850.0
2018-04-18 15:35:00,6.8,6.8,6.79,6.8,362500.0,6.8,6.8,6.79,6.8,362500.0
2018-04-18 15:40:00,6.79,6.8,6.79,6.79,381850.0,6.79,6.8,6.79,6.79,381850.0
2018-04-18 15:45:00,6.79,6.79,6.78,6.78,805250.0,6.79,6.79,6.78,6.78,805250.0
2018-04-18 15:50:00,6.78,6.79,6.78,6.78,449500.0,6.78,6.79,6.78,6.78,449500.0
2018-04-18 15:55:00,6.79,6.79,6.77,6.79,1966050.0,6.79,6.79,6.77,6.79,1966050.0
2018-04-19 09:30:00,6.78,6.85,6.78,6.81,1097850.0,6.78,6.85,6.78,6.81,1097850.0
2018-04-19 09:35:00,6.8,6.81,6.77,6.78,436900.0,6.8,6.81,6.77,6.78,436900.0
2018-04-19 09:40:00,6.79,6.79,6.72,6.73,907200.0,6.79,6.79,6.72,6.73,907200.0
2018-04-19 09:45:00,6.73,6.74,6.73,6.73,353900.0,6.73,6.74,6.73,6.73,353900.0
2018-04-19 09:50:00,6.73,6.8,6.73,6.8,865700.0,6.73,6.8,6.73,6.8,865700.0
2018-04-19 09:55:00,6.8,6.8,6.78,6.79,467900.0,6.8,6.8,6.78,6.79,467900.0
2018-04-19 10:00:00,6.79,6.79,6.76,6.77,978450.0,6.79,6.79,6.76,6.77,978450.0
2018-04-19 10:05:00,6.78,6.79,6.77,6.78,350800.0,6.78,6.79,6.77,6.78,350800.0
2018-04-19 10:10:00,6.78,6.79,6.77,6.77,135000.0,6.78,6.79,6.77,6.77,135000.0
2018-04-19 10:15:00,6.78,6.81,6.78,6.8,181250.0,6.78,6.81,6.78,6.8,181250.0
2018-04-19 10:20:00,6.8,6.8,6.78,6.8,297800.0,6.8,6.8,6.78,6.8,297800.0
2018-04-19 10:25:00,6.8,6.8,6.78,6.79,319050.0,6.8,6.8,6.78,6.79,319050.0
2018-04-19 10:30:00,6.78,6.79,6.78,6.78,140100.0,6.78,6.79,6.78,6.78,140100.0
2018-04-19 10:35:00,6.79,6.79,6.78,6.79,356000.0,6.79,6.79,6.78,6.79,356000.0
2018-04-19 10:40:00,6.79,6.8,6.78,6.79,212550.0,6.79,6.8,6.78,6.79,212550.0
2018-04-19 10:45:00,6.79,6.79,6.77,6.79,343100.0,6.79,6.79,6.77,6.79,343100.0
2018-04-19 10:50:00,6.79,6.79,6.78,6.79,591700.0,6.79,6.79,6.78,6.79,591700.0
2018-04-19 10:55:00,6.78,6.78,6.78,6.78,115000.0,6.78,6.78,6.78,6.78,115000.0
2018-04-19 11:00:00,6.78,6.78,6.76,6.77,195300.0,6.78,6.78,6.76,6.77,195300.0
2018-04-19 11:05:00,6.77,6.77,6.75,6.75,311350.0,6.77,6.77,6.75,6.75,311350.0
2018-04-19 11:10:00,6.75,6.75,6.74,6.75,478650.0,6.75,6.75,6.74,6.75,478650.0
2018-04-19 11:15:00,6.75,6.75,6.72,6.72,698100.0,6.75,6.75,6.72,6.72,698100.0
2018-04-19 11:20:00,6.72,6.72,6.71,6.72,267700.0,6.72,6.72,6.71,6.72,267700.0
2018-04-19 11:25:00,6.72,6.74,6.72,6.74,308400.0,6.72,6.74,6.72,6.74,308400.0
2018-04-19 11:30:00,6.74,6.75,6.73,6.74,145000.0,6.74,6.75,6.73,6.74,145000.0
2018-04-19 11:35:00,6.74,6.74,6.73,6.73,70000.0,6.74,6.74,6.73,6.73,70000.0
2018-04-19 11:40:00,6.74,6.75,6.73,6.75,145000.0,6.74,6.75,6.73,6.75,145000.0
2018-04-19 11:45:00,6.75,6.77,6.74,6.76,381550.0,6.75,6.77,6.74,6.76,381550.0
2018-04-19 11:50:00,6.76,6.77,6.75,6.75,332300.0,6.76,6.77,6.75,6.75,332300.0
2018-04-19 11:55:00,6.75,6.76,6.75,6.75,342500.0,6.75,6.76,6.75,6.75,342500.0
2018-04-19 12:00:00,6.75,6.75,6.73,6.74,310200.0,6.75,6.75,6.73,6.74,310200.0
2018-04-19 12:05:00,6.73,6.74,6.73,6.74,275500.0,6.73,6.74,6.73,6.74,275500.0
2018-04-19 12:10:00,6.74,6.74,6.74,6.74,188400.0,6.74,6.74,6.74,6.74,188400.0
2018-04-19 12:15:00,6.74,6.75,6.74,6.74,201350.0,6.74,6.75,6.74,6.74,201350.0
2018-04-19 12:20:00,6.74,6.74,6.73,6.73,40000.0,6.74,6.74,6.73,6.73,40000.0
2018-04-19 12:25:00,6.73,6.73,6.72,6.73,305050.0,6.73,6.73,6.72,6.73,305050.0
2018-04-19 12:30:00,6.73,6.73,6.72,6.73,383900.0,6.73,6.73,6.72,6.73,383900.0
2018-04-19 12:35:00,6.73,6.74,6.72,6.73,184500.0,6.73,6.74,6.72,6.73,184500.0
2018-04-19 12:40:00,6.73,6.73,6.73,6.73,183400.0,6.73,6.73,6.73,6.73,183400.0
2018-04-19 12:45:00,6.73,6.74,6.73,6.74,70000.0,6.73,6.74,6.73,6.74,70000.0
2018-04-19 12:50:00,6.73,6.73,6.73,6.73,5000.0,6.73,6.73,6.73,6.73,5000.0
2018-04-19 12:55:00,6.74,6.74,6.73,6.73,170850.0,6.74,6.74,6.73,6.73,170850.0
2018-04-19 13:00:00,6.72,6.72,6.71,6.72,329550.0,6.72,6.72,6.71,6.72,329550.0
2018-04-19 13:05:00,6.72,6.72,6.71,6.72,85000.0,6.72,6.72,6.71,6.72,85000.0
2018-04-19 13:10:00,6.71,6.72,6.71,6.71,50000.0,6.71,6.72,6.71,6.71,50000.0
2018-04-19 13:15:00,6.71,6.71,6.7,6.7,244500.0,6.71,6.71,6.7,6.7,244500.0
2018-04-19 13:20:00,6.71,6.71,6.7,6.7,179950.0,6.71,6.71,6.7,6.7,179950.0
2018-04-19 13:25:00,6.7,6.71,6.7,6.71,45000.0,6.7,6.71,6.7,6.71,45000.0
2018-04-19 13:30:00,6.7,6.71,6.7,6.7,59150.0,6.7,6.71,6.7,6.7,59150.0
2018-04-19 13:35:00,6.7,6.7,6.68,6.69,361550.0,6.7,6.7,6.68,6.69,361550.0
2018-04-19 13:40:00,6.69,6.69,6.69,6.69,45000.0,6.69,6.69,6.69,6.69,45000.0
2018-04-19 13:45:00,6.69,6.7,6.69,6.69,176250.0,6.69,6.7,6.69,6.69,176250.0
2018-04-19 13:50:00,6.69,6.72,6.69,6.71,303950.0,6.69,6.72,6.69,6.71,303950.0
2018-04-19 13:55:00,6.72,6.72,6.71,6.72,721100.0,6.72,6.72,6.71,6.72,721100.0
2018-04-19 14:00:00,6.72,6.73,6.72,6.72,150000.0,6.72,6.73,6.72,6.72,150000.0
2018-04-19 14:05:00,6.71,6.73,6.71,6.72,130000.0,6.71,6.73,6.71,6.72,130000.0
2018-04-19 14:10:00,6.72,6.74,6.72,6.73,120500.0,6.72,6.74,6.72,6.73,120500.0
2018-04-19 14:15:00,6.73,6.74,6.72,6.73,137000.0,6.73,6.74,6.72,6.73,137000.0
2018-04-19 14:20:00,6.72,6.73,6.72,6.72,80000.0,6.72,6.73,6.72,6.72,80000.0
2018-04-19 14:25:00,6.71,6.72,6.71,6.71,120000.0,6.71,6.72,6.71,6.71,120000.0
2018-04-19 14:30:00,6.71,6.71,6.71,6.71,85000.0,6.71,6.71,6.71,6.71,85000.0
2018-04-19 14:35:00,6.71,6.72,6.7,6.72,269500.0,6.71,6.72,6.7,6.72,269500.0
2018-04-19 14:40:00,6.72,6.72,6.71,6.72,80000.0,6.72,6.72,6.71,6.72,80000.0
2018-04-19 14:45:00,6.72,6.73,6.72,6.72,88400.0,6.72,6.73,6.72,6.72,88400.0
2018-04-19 14:50:00,6.72,6.73,6.72,6.72,80600.0,6.72,6.73,6.72,6.72,80600.0
2018-04-19 14:55:00,6.72,6.73,6.72,6.72,160000.0,6.72,6.73,6.72,6.72,160000.0
2018-04-19 15:00:00,6.72,6.74,6.72,6.74,355300.0,6.72,6.74,6.72,6.74,355300.0
2018-04-19 15:05:00,6.74,6.75,6.74,6.75,73100.0,6.74,6.75,6.74,6.75,73100.0
2018-04-19 15:10:00,6.75,6.75,6.74,6.74,89800.0,6.75,6.75,6.74,6.74,89800.0
2018-04-19 15:15:00,6.74,6.74,6.73,6.74,226950.0,6.74,6.74,6.73,6.74,226950.0
2018-04-19 15:20:00,6.75,6.75,6.74,6.74,108350.0,6.75,6.75,6.74,6.74,108350.0
2018-04-19 15:25:00,6.73,6.75,6.73,6.75,349900.0,6.73,6.75,6.73,6.75,349900.0
2018-04-19 15:30:00,6.75,6.76,6.75,6.76,644900.0,6.75,6.76,6.75,6.76,644900.0
2018-04-19 15:35:00,6.77,6.78,6.76,6.78,371800.0,6.77,6.78,6.76,6.78,371800.0
2018-04-19 15:40:00,6.77,6.78,6.77,6.78,305550.0,6.77,6.78,6.77,6.78,305550.0
2018-04-19 15:45:00,6.78,6.78,6.77,6.77,756850.0,6.78,6.78,6.77,6.77,756850.0
2018-04-19 15:50:00,6.77,6.77,6.77,6.77,702350.0,6.77,6.77,6.77,6.77,702350.0
2018-04-19 15:55:00,6.77,6.77,6.76,6.77,1191100.0,6.77,6.77,6.76,6.77,1191100.0
2018-04-20 09:30:00,6.72,6.76,6.71,6.72,1064850.0,6.72,6.76,6.71,6.72,1064850.0
2018-04-20 09:35:00,6.71,6.73,6.67,6.73,738750.0,6.71,6.73,6.67,6.73,738750.0
2018-04-20 09:40:00,6.74,6.8,6.74,6.76,729400.0,6.74,6.8,6.74,6.76,729400.0
2018-04-20 09:45:00,6.76,6.76,6.74,6.74,461650.0,6.76,6.76,6.74,6.74,461650.0
2018-04-20 09:50:00,6.74,6.75,6.73,6.73,426250.0,6.74,6.75,6.73,6.73,426250.0
2018-04-20 09:55:00,6.73,6.75,6.73,6.75,457100.0,6.73,6.75,6.73,6.75,457100.0
2018-04-20 10:00:00,6.75,6.76,6.72,6.72,552800.0,6.75,6.76,6.72,6.72,552800.0
2018-04-20 10:05:00,6.73,6.73,6.7,6.71,480100.0,6.73,6.73,6.7,6.71,480100.0
2018-04-20 10:10:00,6.7,6.71,6.69,6.7,544950.0,6.7,6.71,6.69,6.7,544950.0
2018-04-20 10:15:00,6.7,6.71,6.7,6.7,297500.0,6.7,6.71,6.7,6.7,297500.0
2018-04-20 10:20:00,6.7,6.71,6.69,6.7,1087950.0,6.7,6.71,6.69,6.7,1087950.0
2018-04-20 10:25:00,6.7,6.7,6.69,6.7,762800.0,6.7,6.7,6.69,6.7,762800.0
2018-04-20 10:30:00,6.7,6.71,6.7,6.71,1515050.0,6.7,6.71,6.7,6.71,1515050.0
2018-04-20 10:35:00,6.7,6.7,6.66,6.66,800800.0,6.7,6.7,6.66,6.66,800800.0
2018-04-20 10:40:00,6.67,6.68,6.66,6.67,382300.0,6.67,6.68,6.66,6.67,382300.0
2018-04-20 10:45:00,6.67,6.67,6.65,6.66,434050.0,6.67,6.67,6.65,6.66,434050.0
2018-04-20 10:50:00,6.66,6.67,6.65,6.65,605350.0,6.66,6.67,6.65,6.65,605350.0
2018-04-20 10:55:00,6.66,6.66,6.66,6.66,238850.0,6.66,6.66,6.66,6.66,238850.0
2018-04-20 11:00:00,6.66,6.67,6.65,6.65,342400.0,6.66,6.67,6.65,6.65,342400.0
2018-04-20 11:05:00,6.65,6.65,6.63,6.64,486750.0,6.65,6.65,6.63,6.64,486750.0
2018-04-20 11:10:00,6.64,6.64,6.62,6.62,601900.0,6.64,6.64,6.62,6.62,601900.0
2018-04-20 11:15:00,6.62,6.63,6.61,6.62,303200.0,6.62,6.63,6.61,6.62,303200.0
2018-04-20 11:20:00,6.63,6.64,6.61,6.61,329900.0,6.63,6.64,6.61,6.61,329900.0
2018-04-20 11:25:00,6.62,6.64,6.61,6.63,448100.0,6.62,6.64,6.61,6.63,448100.0
2018-04-20 11:30:00,6.63,6.64,6.63,6.63,390000.0,6.63,6.64,6.63,6.63,390000.0
2018-04-20 11:35:00,6.63,6.63,6.62,6.62,458500.0,6.63,6.63,6.62,6.62,458500.0
2018-04-20 11:40:00,6.62,6.66,6.62,6.64,235000.0,6.62,6.66,6.62,6.64,235000.0
2018-04-20 11:45:00,6.64,6.68,6.64,6.68,175000.0,6.64,6.68,6.64,6.68,175000.0
2018-04-20 11:50:00,6.69,6.69,6.65,6.65,591200.0,6.69,6.69,6.65,6.65,591200.0
2018-04-20 11:55:00,6.66,6.67,6.65,6.67,195000.0,6.66,6.67,6.65,6.67,195000.0
2018-04-20 12:00:00,6.66,6.66,6.64,6.65,45000.0,6.66,6.66,6.64,6.65,45000.0
2018-04-20 12:05:00,6.65,6.67,6.64,6.67,134600.0,6.65,6.67,6.64,6.67,134600.0
2018-04-20 12:10:00,6.66,6.66,6.64,6.64,386700.0,6.66,6.66,6.64,6.64,386700.0
2018-04-20 12:15:00,6.64,6.64,6.63,6.63,65000.0,6.64,6.64,6.63,6.63,65000.0
2018-04-20 12:20:00,6.63,6.64,6.63,6.64,160000.0,6.63,6.64,6.63,6.64,160000.0
2018-04-20 12:25:00,6.64,6.64,6.63,6.64,21800.0,6.64,6.64,6.63,6.64,21800.0
2018-04-20 12:30:00,6.64,6.65,6.64,6.64,251800.0,6.64,6.65,6.64,6.64,251800.0
2018-04-20 12:35:00,6.65,6.66,6.64,6.64,186950.0,6.65,6.66,6.64,6.64,186950.0
2018-04-20 12:40:00,6.65,6.65,6.64,6.65,205000.0,6.65,6.65,6.64,6.65,205000.0
2018-04-20 12:45:00,6.65,6.65,6.64,6.64,248300.0,6.65,6.65,6.64,6.64,248300.0
2018-04-20 12:50:00,6.64,6.65,6.63,6.64,101650.0,6.64,6.65,6.63,6.64,101650.0
2018-04-20 12:55:00,6.65,6.65,6.64,6.64,209450.0,6.65,6.65,6.64,6.64,209450.0
2018-04-20 13:00:00,6.65,6.65,6.65,6.65,55000.0,6.65,6.65,6.65,6.65,55000.0
2018-04-20 13:05:00,6.64,6.65,6.63,6.64,135150.0,6.64,6.65,6.63,6.64,135150.0
2018-04-20 13:10:00,6.64,6.65,6.64,6.64,85000.0,6.64,6.65,6.64,6.64,85000.0
2018-04-20 13:15:00,6.65,6.65,6.64,6.64,135000.0,6.65,6.65,6.64,6.64,135000.0
2018-04-20 13:20:00,6.64,6.64,6.63,6.64,67500.0,6.64,6.64,6.63,6.64,67500.0
2018-04-20 13:25:00,6.64,6.64,6.63,6.64,125000.0,6.64,6.64,6.63,6.64,125000.0
2018-04-20 13:30:00,6.64,6.64,6.64,6.64,0.0,6.64,6.64,6.64,6.64,0.0
2018-04-20 13:35:00,6.64,6.65,6.64,6.64,425000.0,6.64,6.65,6.64,6.64,425000.0
2018-04-20 13:40:00,6.64,6.64,6.64,6.64,20000.0,6.64,6.64,6.64,6.64,20000.0
2018-04-20 13:45:00,6.65,6.65,6.63,6.63,274950.0,6.65,6.65,6.63,6.63,274950.0
2018-04-20 13:50:00,6.63,6.63,6.63,6.63,127450.0,6.63,6.63,6.63,6.63,127450.0
2018-04-20 13:55:00,6.63,6.64,6.63,6.64,130000.0,6.63,6.64,6.63,6.64,130000.0
2018-04-20 14:00:00,6.64,6.64,6.64,6.64,236800.0,6.64,6.64,6.64,6.64,236800.0
2018-04-20 14:05:00,6.64,6.64,6.64,6.64,100000.0,6.64,6.64,6.64,6.64,100000.0
2018-04-20 14:10:00,6.64,6.64,6.64,6.64,148750.0,6.64,6.64,6.64,6.64,148750.0
2018-04-20 14:15:00,6.64,6.64,6.63,6.64,130000.0,6.64,6.64,6.63,6.64,130000.0
2018-04-20 14:20:00,6.63,6.64,6.63,6.64,177400.0,6.63,6.64,6.63,6.64,177400.0
2018-04-20 14:25:00,6.64,6.64,6.64,6.64,226300.0,6.64,6.64,6.64,6.64,226300.0
2018-04-20 14:30:00,6.65,6.66,6.64,6.66,346350.0,6.65,6.66,6.64,6.66,346350.0
2018-04-20 14:35:00,6.66,6.67,6.66,6.66,194050.0,6.66,6.67,6.66,6.66,194050.0
2018-04-20 14:40:00,6.66,6.67,6.66,6.67,170000.0,6.66,6.67,6.66,6.67,170000.0
2018-04-20 14:45:00,6.67,6.67,6.66,6.66,100000.0,6.67,6.67,6.66,6.66,100000.0
2018-04-20 14:50:00,6.67,6.67,6.66,6.66,75000.0,6.67,6.67,6.66,6.66,75000.0
2018-04-20 14:55:00,6.67,6.67,6.67,6.67,10000.0,6.67,6.67,6.67,6.67,10000.0
2018-04-20 15:00:00,6.67,6.67,6.67,6.67,218600.0,6.67,6.67,6.67,6.67,218600.0
2018-04-20 15:05:00,6.67,6.67,6.65,6.65,267850.0,6.67,6.67,6.65,6.65,267850.0
2018-04-20 15:10:00,6.66,6.66,6.65,6.66,251250.0,6.66,6.66,6.65,6.66,251250.0
2018-04-20 15:15:00,6.66,6.66,6.64,6.64,201500.0,6.66,6.66,6.64,6.64,201500.0
2018-04-20 15:20:00,6.64,6.65,6.64,6.65,300800.0,6.64,6.65,6.64,6.65,300800.0
2018-04-20 15:25:00,6.65,6.65,6.64,6.64,140700.0,6.65,6.65,6.64,6.64,140700.0
2018-04-20 15:30:00,6.64,6.64,6.63,6.63,279550.0,6.64,6.64,6.63,6.63,279550.0
2018-04-20 15:35:00,6.63,6.64,6.63,6.64,153550.0,6.63,6.64,6.63,6.64,153550.0
2018-04-20 15:40:00,6.64,6.66,6.64,6.65,692100.0,6.64,6.66,6.64,6.65,692100.0
2018-04-20 15:45:00,6.65,6.65,6.63,6.64,819500.0,6.65,6.65,6.63,6.64,819500.0
2018-04-20 15:50:00,6.64,6.64,6.63,6.63,686150.0,6.64,6.64,6.63,6.63,686150.0
2018-04-20 15:55:00,6.63,6.64,6.63,6.64,2678100.0,6.63,6.64,6.63,6.64,2678100.0
2018-04-23 09:35:00,6.67,6.68,6.64,6.64,558600.0,6.67,6.68,6.64,6.64,558600.0
2018-04-23 09:40:00,6.65,6.65,6.63,6.65,230000.0,6.65,6.65,6.63,6.65,230000.0
2018-04-23 09:45:00,6.66,6.66,6.59,6.59,853950.0,6.66,6.66,6.59,6.59,853950.0
2018-04-23 09:50:00,6.61,6.61,6.56,6.57,363950.0,6.61,6.61,6.56,6.57,363950.0
2018-04-23 09:55:00,6.57,6.59,6.56,6.59,432550.0,6.57,6.59,6.56,6.59,432550.0
2018-04-23 10:00:00,6.59,6.6,6.57,6.6,327800.0,6.59,6.6,6.57,6.6,327800.0
2018-04-23 10:05:00,6.6,6.62,6.6,6.61,155000.0,6.6,6.62,6.6,6.61,155000.0
2018-04-23 10:10:00,6.61,6.62,6.59,6.6,226200.0,6.61,6.62,6.59,6.6,226200.0
2018-04-23 10:15:00,6.6,6.63,6.59,6.63,191600.0,6.6,6.63,6.59,6.63,191600.0
2018-04-23 10:20:00,6.63,6.63,6.61,6.62,374000.0,6.63,6.63,6.61,6.62,374000.0
2018-04-23 10:25:00,6.63,6.63,6.61,6.62,237400.0,6.63,6.63,6.61,6.62,237400.0
2018-04-23 10:30:00,6.62,6.62,6.6,6.6,291650.0,6.62,6.62,6.6,6.6,291650.0
2018-04-23 10:35:00,6.6,6.61,6.59,6.61,293000.0,6.6,6.61,6.59,6.61,293000.0
2018-04-23 10:40:00,6.61,6.62,6.6,6.61,253800.0,6.61,6.62,6.6,6.61,253800.0
2018-04-23 10:45:00,6.61,6.63,6.61,6.63,59750.0,6.61,6.63,6.61,6.63,59750.0
2018-04-23 10:50:00,6.63,6.64,6.63,6.63,405050.0,6.63,6.64,6.63,6.63,405050.0
2018-04-23 10:55:00,6.63,6.65,6.63,6.64,224550.0,6.63,6.65,6.63,6.64,224550.0
2018-04-23 11:00:00,6.63,6.65,6.62,6.65,128650.0,6.63,6.65,6.62,6.65,128650.0
2018-04-23 11:05:00,6.65,6.66,6.65,6.66,260500.0,6.65,6.66,6.65,6.66,260500.0
2018-04-23 11:10:00,6.67,6.68,6.66,6.67,223150.0,6.67,6.68,6.66,6.67,223150.0
2018-04-23 11:15:00,6.67,6.68,6.67,6.67,178650.0,6.67,6.68,6.67,6.67,178650.0
2018-04-23 11:20:00,6.67,6.69,6.67,6.69,825300.0,6.67,6.69,6.67,6.69,825300.0
2018-04-23 11:25:00,6.7,6.71,6.69,6.7,262000.0,6.7,6.71,6.69,6.7,262000.0
2018-04-23 11:30:00,6.7,6.7,6.69,6.69,339700.0,6.7,6.7,6.69,6.69,339700.0
2018-04-23 11:35:00,6.7,6.7,6.68,6.7,664550.0,6.7,6.7,6.68,6.7,664550.0
2018-04-23 11:40:00,6.7,6.73,6.7,6.73,615700.0,6.7,6.73,6.7,6.73,615700.0
2018-04-23 11:45:00,6.72,6.73,6.69,6.7,485400.0,6.72,6.73,6.69,6.7,485400.0
2018-04-23 11:50:00,6.7,6.7,6.69,6.69,163600.0,6.7,6.7,6.69,6.69,163600.0
2018-04-23 11:55:00,6.69,6.69,6.68,6.69,185000.0,6.69,6.69,6.68,6.69,185000.0
2018-04-23 12:00:00,6.69,6.7,6.68,6.69,214200.0,6.69,6.7,6.68,6.69,214200.0
2018-04-23 12:05:00,6.69,6.69,6.69,6.69,183000.0,6.69,6.69,6.69,6.69,183000.0
2018-04-23 12:10:00,6.69,6.7,6.69,6.7,95000.0,6.69,6.7,6.69,6.7,95000.0
2018-04-23 12:15:00,6.69,6.71,6.69,6.7,341650.0,6.69,6.71,6.69,6.7,341650.0
2018-04-23 12:20:00,6.7,6.7,6.7,6.7,155000.0,6.7,6.7,6.7,6.7,155000.0
2018-04-23 12:25:00,6.7,6.7,6.68,6.68,230550.0,6.7,6.7,6.68,6.68,230550.0
2018-04-23 12:30:00,6.68,6.7,6.68,6.7,143700.0,6.68,6.7,6.68,6.7,143700.0
2018-04-23 12:35:00,6.7,6.71,6.69,6.7,159550.0,6.7,6.71,6.69,6.7,159550.0
2018-04-23 12:40:00,6.71,6.71,6.7,6.71,168000.0,6.71,6.71,6.7,6.71,168000.0
2018-04-23 12:45:00,6.71,6.71,6.7,6.7,148750.0,6.71,6.71,6.7,6.7,148750.0
2018-04-23 12:50:00,6.7,6.7,6.7,6.7,31000.0,6.7,6.7,6.7,6.7,31000.0
2018-04-23 12:55:00,6.7,6.7,6.7,6.7,420000.0,6.7,6.7,6.7,6.7,420000.0
2018-04-23 13:00:00,6.69,6.69,6.68,6.68,197500.0,6.69,6.69,6.68,6.68,197500.0
2018-04-23 13:05:00,6.68,6.68,6.67,6.67,90300.0,6.68,6.68,6.67,6.67,90300.0
2018-04-23 13:10:00,6.67,6.7,6.67,6.7,105000.0,6.67,6.7,6.67,6.7,105000.0
2018-04-23 13:15:00,6.7,6.7,6.7,6.7,45000.0,6.7,6.7,6.7,6.7,45000.0
2018-04-23 13:20:00,6.7,6.7,6.69,6.7,119950.0,6.7,6.7,6.69,6.7,119950.0
2018-04-23 13:25:00,6.7,6.7,6.68,6.68,106000.0,6.7,6.7,6.68,6.68,106000.0
2018-04-23 13:30:00,6.68,6.69,6.66,6.67,447400.0,6.68,6.69,6.66,6.67,447400.0
2018-04-23 13:35:00,6.67,6.67,6.66,6.66,212350.0,6.67,6.67,6.66,6.66,212350.0
2018-04-23 13:40:00,6.66,6.66,6.65,6.66,167400.0,6.66,6.66,6.65,6.66,167400.0
2018-04-23 13:45:00,6.66,6.67,6.66,6.67,88000.0,6.66,6.67,6.66,6.67,88000.0
2018-04-23 13:50:00,6.66,6.67,6.66,6.66,152100.0,6.66,6.67,6.66,6.66,152100.0
2018-04-23 13:55:00,6.66,6.67,6.66,6.67,80000.0,6.66,6.67,6.66,6.67,80000.0
2018-04-23 14:00:00,6.67,6.67,6.67,6.67,75000.0,6.67,6.67,6.67,6.67,75000.0
2018-04-23 14:05:00,6.67,6.67,6.65,6.65,228250.0,6.67,6.67,6.65,6.65,228250.0
2018-04-23 14:10:00,6.64,6.65,6.63,6.63,174650.0,6.64,6.65,6.63,6.63,174650.0
2018-04-23 14:15:00,6.64,6.65,6.64,6.64,107150.0,6.64,6.65,6.64,6.64,107150.0
2018-04-23 14:20:00,6.64,6.65,6.63,6.64,355750.0,6.64,6.65,6.63,6.64,355750.0
2018-04-23 14:25:00,6.64,6.64,6.62,6.63,437650.0,6.64,6.64,6.62,6.63,437650.0
2018-04-23 14:30:00,6.63,6.63,6.62,6.62,275750.0,6.63,6.63,6.62,6.62,275750.0
2018-04-23 14:35:00,6.62,6.62,6.61,6.61,168350.0,6.62,6.62,6.61,6.61,168350.0
2018-04-23 14:40:00,6.61,6.62,6.61,6.62,185500.0,6.61,6.62,6.61,6.62,185500.0
2018-04-23 14:45:00,6.62,6.62,6.62,6.62,137450.0,6.62,6.62,6.62,6.62,137450.0
2018-04-23 14:50:00,6.62,6.62,6.57,6.57,711450.0,6.62,6.62,6.57,6.57,711450.0
2018-04-23 14:55:00,6.57,6.58,6.52,6.56,4053250.0,6.57,6.58,6.52,6.56,4053250.0
2018-04-23 15:00:00,6.58,6.62,6.55,6.6,1817450.0,6.58,6.62,6.55,6.6,1817450.0
2018-04-23 15:05:00,6.59,6.6,6.58,6.58,1090200.0,6.59,6.6,6.58,6.58,1090200.0
2018-04-23 15:10:00,6.58,6.59,6.58,6.59,637750.0,6.58,6.59,6.58,6.59,637750.0
2018-04-23 15:15:00,6.59,6.61,6.59,6.61,446200.0,6.59,6.61,6.59,6.61,446200.0
2018-04-23 15:20:00,6.61,6.62,6.6,6.6,780650.0,6.61,6.62,6.6,6.6,780650.0
2018-04-23 15:25:00,6.6,6.61,6.6,6.61,621600.0,6.6,6.61,6.6,6.61,621600.0
2018-04-23 15:30:00,6.61,6.61,6.6,6.6,417950.0,6.61,6.61,6.6,6.6,417950.0
2018-04-23 15:35:00,6.61,6.61,6.59,6.6,426600.0,6.61,6.61,6.59,6.6,426600.0
2018-04-23 15:40:00,6.59,6.59,6.58,6.59,482650.0,6.59,6.59,6.58,6.59,482650.0
2018-04-23 15:45:00,6.59,6.59,6.58,6.59,1080300.0,6.59,6.59,6.58,6.59,1080300.0
2018-04-23 15:50:00,6.59,6.62,6.59,6.62,1734750.0,6.59,6.62,6.59,6.62,1734750.0
2018-04-23 15:55:00,6.62,6.62,6.61,6.61,2710200.0,6.62,6.62,6.61,6.61,2710200.0
2018-04-24 09:30:00,6.66,6.69,6.65,6.65,299950.0,6.66,6.69,6.65,6.65,299950.0
2018-04-24 09:35:00,6.66,6.72,6.66,6.71,583000.0,6.66,6.72,6.66,6.71,583000.0
2018-04-24 09:40:00,6.71,6.73,6.69,6.73,362900.0,6.71,6.73,6.69,6.73,362900.0
2018-04-24 09:45:00,6.72,6.76,6.72,6.74,421950.0,6.72,6.76,6.72,6.74,421950.0
2018-04-24 09:50:00,6.74,6.77,6.72,6.73,933650.0,6.74,6.77,6.72,6.73,933650.0
2018-04-24 09:55:00,6.73,6.78,6.73,6.76,1552200.0,6.73,6.78,6.73,6.76,1552200.0
2018-04-24 10:00:00,6.75,6.76,6.74,6.75,340500.0,6.75,6.76,6.74,6.75,340500.0
2018-04-24 10:05:00,6.74,6.75,6.74,6.74,427900.0,6.74,6.75,6.74,6.74,427900.0
2018-04-24 10:10:00,6.75,6.75,6.72,6.73,743450.0,6.75,6.75,6.72,6.73,743450.0
2018-04-24 10:15:00,6.72,6.72,6.69,6.7,526250.0,6.72,6.72,6.69,6.7,526250.0
2018-04-24 10:20:00,6.7,6.7,6.69,6.69,618100.0,6.7,6.7,6.69,6.69,618100.0
2018-04-24 10:25:00,6.69,6.72,6.69,6.72,1018950.0,6.69,6.72,6.69,6.72,1018950.0
2018-04-24 10:30:00,6.72,6.72,6.7,6.71,539700.0,6.72,6.72,6.7,6.71,539700.0
2018-04-24 10:35:00,6.71,6.72,6.7,6.71,711950.0,6.71,6.72,6.7,6.71,711950.0
2018-04-24 10:40:00,6.71,6.72,6.7,6.7,322500.0,6.71,6.72,6.7,6.7,322500.0
2018-04-24 10:45:00,6.7,6.72,6.7,6.71,243900.0,6.7,6.72,6.7,6.71,243900.0
2018-04-24 10:50:00,6.71,6.72,6.7,6.71,110250.0,6.71,6.72,6.7,6.71,110250.0
2018-04-24 10:55:00,6.71,6.71,6.7,6.7,212200.0,6.71,6.71,6.7,6.7,212200.0
2018-04-24 11:00:00,6.7,6.7,6.66,6.66,420550.0,6.7,6.7,6.66,6.66,420550.0
2018-04-24 11:05:00,6.66,6.67,6.64,6.66,359100.0,6.66,6.67,6.64,6.66,359100.0
2018-04-24 11:10:00,6.66,6.66,6.65,6.65,211050.0,6.66,6.66,6.65,6.65,211050.0
2018-04-24 11:15:00,6.64,6.66,6.64,6.65,241400.0,6.64,6.66,6.64,6.65,241400.0
2018-04-24 11:20:00,6.65,6.66,6.65,6.65,418750.0,6.65,6.66,6.65,6.65,418750.0
2018-04-24 11:25:00,6.65,6.66,6.65,6.66,240000.0,6.65,6.66,6.65,6.66,240000.0
2018-04-24 11:30:00,6.65,6.66,6.65,6.66,361300.0,6.65,6.66,6.65,6.66,361300.0
2018-04-24 11:35:00,6.67,6.67,6.66,6.67,271900.0,6.67,6.67,6.66,6.67,271900.0
2018-04-24 11:40:00,6.68,6.68,6.67,6.67,295400.0,6.68,6.68,6.67,6.67,295400.0
2018-04-24 11:45:00,6.67,6.68,6.66,6.67,386800.0,6.67,6.68,6.66,6.67,386800.0
2018-04-24 11:50:00,6.67,6.68,6.67,6.68,213500.0,6.67,6.68,6.67,6.68,213500.0
2018-04-24 11:55:00,6.68,6.7,6.68,6.69,350000.0,6.68,6.7,6.68,6.69,350000.0
2018-04-24 12:00:00,6.69,6.69,6.68,6.68,201550.0,6.69,6.69,6.68,6.68,201550.0
2018-04-24 12:05:00,6.68,6.68,6.67,6.67,52500.0,6.68,6.68,6.67,6.67,52500.0
2018-04-24 12:10:00,6.67,6.67,6.67,6.67,81050.0,6.67,6.67,6.67,6.67,81050.0
2018-04-24 12:15:00,6.66,6.66,6.66,6.66,130000.0,6.66,6.66,6.66,6.66,130000.0
2018-04-24 12:20:00,6.66,6.67,6.65,6.66,244500.0,6.66,6.67,6.65,6.66,244500.0
2018-04-24 12:25:00,6.66,6.66,6.63,6.63,275000.0,6.66,6.66,6.63,6.63,275000.0
2018-04-24 12:30:00,6.64,6.64,6.61,6.62,602450.0,6.64,6.64,6.61,6.62,602450.0
2018-04-24 12:35:00,6.62,6.64,6.62,6.63,163500.0,6.62,6.64,6.62,6.63,163500.0
2018-04-24 12:40:00,6.63,6.63,6.62,6.63,120000.0,6.63,6.63,6.62,6.63,120000.0
2018-04-24 12:45:00,6.62,6.63,6.62,6.63,112500.0,6.62,6.63,6.62,6.63,112500.0
2018-04-24 12:50:00,6.63,6.64,6.63,6.64,337200.0,6.63,6.64,6.63,6.64,337200.0
2018-04-24 12:55:00,6.63,6.64,6.63,6.63,280000.0,6.63,6.64,6.63,6.63,280000.0
2018-04-24 13:00:00,6.63,6.64,6.63,6.64,82500.0,6.63,6.64,6.63,6.64,82500.0
2018-04-24 13:05:00,6.64,6.65,6.63,6.65,258950.0,6.64,6.65,6.63,6.65,258950.0
2018-04-24 13:10:00,6.65,6.66,6.64,6.66,60000.0,6.65,6.66,6.64,6.66,60000.0
2018-04-24 13:15:00,6.66,6.67,6.64,6.64,137150.0,6.66,6.67,6.64,6.64,137150.0
2018-04-24 13:20:00,6.64,6.65,6.64,6.64,104550.0,6.64,6.65,6.64,6.64,104550.0
2018-04-24 13:25:00,6.64,6.65,6.64,6.65,137500.0,6.64,6.65,6.64,6.65,137500.0
2018-04-24 13:30:00,6.64,6.65,6.64,6.65,154850.0,6.64,6.65,6.64,6.65,154850.0
2018-04-24 13:35:00,6.65,6.65,6.64,6.64,275000.0,6.65,6.65,6.64,6.64,275000.0
2018-04-24 13:40:00,6.64,6.65,6.63,6.63,110000.0,6.64,6.65,6.63,6.63,110000.0
2018-04-24 13:45:00,6.63,6.63,6.63,6.63,30000.0,6.63,6.63,6.63,6.63,30000.0
2018-04-24 13:50:00,6.63,6.63,6.62,6.62,150650.0,6.63,6.63,6.62,6.62,150650.0
2018-04-24 13:55:00,6.62,6.62,6.61,6.62,246650.0,6.62,6.62,6.61,6.62,246650.0
2018-04-24 14:00:00,6.62,6.62,6.61,6.61,156050.0,6.62,6.62,6.61,6.61,156050.0
2018-04-24 14:05:00,6.61,6.61,6.59,6.59,196100.0,6.61,6.61,6.59,6.59,196100.0
2018-04-24 14:10:00,6.6,6.63,6.6,6.63,102500.0,6.6,6.63,6.6,6.63,102500.0
2018-04-24 14:15:00,6.62,6.62,6.61,6.62,190350.0,6.62,6.62,6.61,6.62,190350.0
2018-04-24 14:20:00,6.62,6.65,6.62,6.65,157250.0,6.62,6.65,6.62,6.65,157250.0
2018-04-24 14:25:00,6.65,6.65,6.62,6.62,153000.0,6.65,6.65,6.62,6.62,153000.0
2018-04-24 14:30:00,6.62,6.64,6.62,6.64,70000.0,6.62,6.64,6.62,6.64,70000.0
2018-04-24 14:35:00,6.64,6.64,6.63,6.63,230600.0,6.64,6.64,6.63,6.63,230600.0
2018-04-24 14:40:00,6.63,6.65,6.63,6.64,214950.0,6.63,6.65,6.63,6.64,214950.0
2018-04-24 14:45:00,6.65,6.65,6.64,6.64,90650.0,6.65,6.65,6.64,6.64,90650.0
2018-04-24 14:50:00,6.64,6.66,6.64,6.66,353800.0,6.64,6.66,6.64,6.66,353800.0
2018-04-24 14:55:00,6.66,6.67,6.66,6.67,358850.0,6.66,6.67,6.66,6.67,358850.0
2018-04-24 15:00:00,6.67,6.68,6.67,6.68,488100.0,6.67,6.68,6.67,6.68,488100.0
2018-04-24 15:05:00,6.68,6.68,6.68,6.68,234650.0,6.68,6.68,6.68,6.68,234650.0
2018-04-24 15:10:00,6.68,6.69,6.66,6.69,250700.0,6.68,6.69,6.66,6.69,250700.0
2018-04-24 15:15:00,6.69,6.69,6.68,6.68,514700.0,6.69,6.69,6.68,6.68,514700.0
2018-04-24 15:20:00,6.68,6.69,6.68,6.69,278200.0,6.68,6.69,6.68,6.69,278200.0
2018-04-24 15:25:00,6.69,6.7,6.68,6.68,1577150.0,6.69,6.7,6.68,6.68,1577150.0
2018-04-24 15:30:00,6.68,6.69,6.68,6.68,540000.0,6.68,6.69,6.68,6.68,540000.0
2018-04-24 15:35:00,6.68,6.68,6.67,6.67,338850.0,6.68,6.68,6.67,6.67,338850.0
2018-04-24 15:40:00,6.67,6.68,6.66,6.66,470350.0,6.67,6.68,6.66,6.66,470350.0
2018-04-24 15:45:00,6.66,6.68,6.66,6.68,678300.0,6.66,6.68,6.66,6.68,678300.0
2018-04-24 15:50:00,6.68,6.68,6.66,6.67,780100.0,6.68,6.68,6.66,6.67,780100.0
2018-04-24 15:55:00,6.67,6.67,6.65,6.66,1955150.0,6.67,6.67,6.65,6.66,1955150.0
2018-04-25 09:30:00,6.66,6.69,6.65,6.66,309650.0,6.66,6.69,6.65,6.66,309650.0
2018-04-25 09:35:00,6.65,6.65,6.61,6.63,253000.0,6.65,6.65,6.61,6.63,253000.0
2018-04-25 09:40:00,6.63,6.65,6.62,6.64,387900.0,6.63,6.65,6.62,6.64,387900.0
2018-04-25 09:45:00,6.64,6.67,6.64,6.66,641350.0,6.64,6.67,6.64,6.66,641350.0
2018-04-25 09:50:00,6.68,6.71,6.66,6.7,974500.0,6.68,6.71,6.66,6.7,974500.0
2018-04-25 09:55:00,6.7,6.71,6.69,6.71,485650.0,6.7,6.71,6.69,6.71,485650.0
2018-04-25 10:00:00,6.72,6.74,6.7,6.73,619600.0,6.72,6.74,6.7,6.73,619600.0
2018-04-25 10:05:00,6.74,6.77,6.74,6.75,905650.0,6.74,6.77,6.74,6.75,905650.0
2018-04-25 10:10:00,6.75,6.78,6.75,6.78,1211850.0,6.75,6.78,6.75,6.78,1211850.0
2018-04-25 10:15:00,6.77,6.8,6.76,6.8,1047900.0,6.77,6.8,6.76,6.8,1047900.0
2018-04-25 10:20:00,6.8,6.82,6.78,6.78,1309150.0,6.8,6.82,6.78,6.78,1309150.0
2018-04-25 10:25:00,6.79,6.8,6.78,6.79,676100.0,6.79,6.8,6.78,6.79,676100.0
2018-04-25 10:30:00,6.78,6.81,6.78,6.8,1311550.0,6.78,6.81,6.78,6.8,1311550.0
2018-04-25 10:35:00,6.79,6.8,6.76,6.76,784050.0,6.79,6.8,6.76,6.76,784050.0
2018-04-25 10:40:00,6.76,6.78,6.75,6.77,374250.0,6.76,6.78,6.75,6.77,374250.0
2018-04-25 10:45:00,6.78,6.79,6.75,6.77,676750.0,6.78,6.79,6.75,6.77,676750.0
2018-04-25 10:50:00,6.77,6.77,6.75,6.77,455950.0,6.77,6.77,6.75,6.77,455950.0
2018-04-25 10:55:00,6.77,6.78,6.77,6.78,617900.0,6.77,6.78,6.77,6.78,617900.0
2018-04-25 11:00:00,6.78,6.79,6.78,6.78,121250.0,6.78,6.79,6.78,6.78,121250.0
2018-04-25 11:05:00,6.78,6.79,6.78,6.79,198750.0,6.78,6.79,6.78,6.79,198750.0
2018-04-25 11:10:00,6.8,6.82,6.79,6.8,518050.0,6.8,6.82,6.79,6.8,518050.0
2018-04-25 11:15:00,6.8,6.8,6.79,6.79,269850.0,6.8,6.8,6.79,6.79,269850.0
2018-04-25 11:20:00,6.79,6.81,6.78,6.81,349200.0,6.79,6.81,6.78,6.81,349200.0
2018-04-25 11:25:00,6.8,6.81,6.79,6.79,609400.0,6.8,6.81,6.79,6.79,609400.0
2018-04-25 11:30:00,6.78,6.8,6.77,6.79,210500.0,6.78,6.8,6.77,6.79,210500.0
2018-04-25 11:35:00,6.79,6.79,6.78,6.79,170000.0,6.79,6.79,6.78,6.79,170000.0
2018-04-25 11:40:00,6.79,6.79,6.75,6.78,478550.0,6.79,6.79,6.75,6.78,478550.0
2018-04-25 11:45:00,6.77,6.78,6.77,6.78,145000.0,6.77,6.78,6.77,6.78,145000.0
2018-04-25 11:50:00,6.77,6.78,6.76,6.77,213650.0,6.77,6.78,6.76,6.77,213650.0
2018-04-25 11:55:00,6.78,6.78,6.78,6.78,163600.0,6.78,6.78,6.78,6.78,163600.0
2018-04-25 12:00:00,6.78,6.78,6.77,6.77,175000.0,6.78,6.78,6.77,6.77,175000.0
2018-04-25 12:05:00,6.77,6.78,6.76,6.78,154000.0,6.77,6.78,6.76,6.78,154000.0
2018-04-25 12:10:00,6.78,6.79,6.78,6.78,245350.0,6.78,6.79,6.78,6.78,245350.0
2018-04-25 12:15:00,6.78,6.78,6.77,6.78,65550.0,6.78,6.78,6.77,6.78,65550.0
2018-04-25 12:20:00,6.78,6.78,6.76,6.77,451850.0,6.78,6.78,6.76,6.77,451850.0
2018-04-25 12:25:00,6.77,6.8,6.77,6.8,302100.0,6.77,6.8,6.77,6.8,302100.0
2018-04-25 12:30:00,6.8,6.8,6.8,6.8,212800.0,6.8,6.8,6.8,6.8,212800.0
2018-04-25 12:35:00,6.8,6.8,6.78,6.78,142150.0,6.8,6.8,6.78,6.78,142150.0
2018-04-25 12:40:00,6.79,6.8,6.78,6.8,101750.0,6.79,6.8,6.78,6.8,101750.0
2018-04-25 12:45:00,6.8,6.8,6.8,6.8,37050.0,6.8,6.8,6.8,6.8,37050.0
2018-04-25 12:50:00,6.8,6.8,6.78,6.79,209050.0,6.8,6.8,6.78,6.79,209050.0
2018-04-25 12:55:00,6.79,6.79,6.78,6.78,222750.0,6.79,6.79,6.78,6.78,222750.0
2018-04-25 13:00:00,6.79,6.79,6.77,6.77,92500.0,6.79,6.79,6.77,6.77,92500.0
2018-04-25 13:05:00,6.77,6.78,6.77,6.78,96250.0,6.77,6.78,6.77,6.78,96250.0
2018-04-25 13:10:00,6.77,6.78,6.76,6.77,246850.0,6.77,6.78,6.76,6.77,246850.0
2018-04-25 13:15:00,6.78,6.78,6.77,6.77,95000.0,6.78,6.78,6.77,6.77,95000.0
2018-04-25 13:20:00,6.77,6.77,6.76,6.77,175000.0,6.77,6.77,6.76,6.77,175000.0
2018-04-25 13:25:00,6.77,6.79,6.76,6.79,156800.0,6.77,6.79,6.76,6.79,156800.0
2018-04-25 13:30:00,6.79,6.8,6.79,6.8,78050.0,6.79,6.8,6.79,6.8,78050.0
2018-04-25 13:35:00,6.8,6.8,6.8,6.8,105800.0,6.8,6.8,6.8,6.8,105800.0
2018-04-25 13:40:00,6.8,6.81,6.8,6.81,202500.0,6.8,6.81,6.8,6.81,202500.0
2018-04-25 13:45:00,6.8,6.81,6.79,6.8,145000.0,6.8,6.81,6.79,6.8,145000.0
2018-04-25 13:50:00,6.79,6.81,6.79,6.81,390100.0,6.79,6.81,6.79,6.81,390100.0
2018-04-25 13:55:00,6.81,6.81,6.8,6.8,337650.0,6.81,6.81,6.8,6.8,337650.0
2018-04-25 14:00:00,6.8,6.81,6.79,6.81,295750.0,6.8,6.81,6.79,6.81,295750.0
2018-04-25 14:05:00,6.81,6.81,6.8,6.8,155600.0,6.81,6.81,6.8,6.8,155600.0
2018-04-25 14:10:00,6.8,6.81,6.8,6.81,215750.0,6.8,6.81,6.8,6.81,215750.0
2018-04-25 14:15:00,6.8,6.82,6.8,6.82,495550.0,6.8,6.82,6.8,6.82,495550.0
2018-04-25 14:20:00,6.82,6.82,6.8,6.81,342800.0,6.82,6.82,6.8,6.81,342800.0
2018-04-25 14:25:00,6.81,6.82,6.81,6.81,126300.0,6.81,6.82,6.81,6.81,126300.0
2018-04-25 14:30:00,6.82,6.83,6.82,6.82,310100.0,6.82,6.83,6.82,6.82,310100.0
2018-04-25 14:35:00,6.82,6.83,6.82,6.82,281800.0,6.82,6.83,6.82,6.82,281800.0
2018-04-25 14:40:00,6.83,6.83,6.82,6.83,523400.0,6.83,6.83,6.82,6.83,523400.0
2018-04-25 14:45:00,6.83,6.84,6.83,6.84,318750.0,6.83,6.84,6.83,6.84,318750.0
2018-04-25 14:50:00,6.84,6.84,6.81,6.81,706900.0,6.84,6.84,6.81,6.81,706900.0
2018-04-25 14:55:00,6.81,6.82,6.8,6.81,330000.0,6.81,6.82,6.8,6.81,330000.0
2018-04-25 15:00:00,6.82,6.82,6.81,6.81,310250.0,6.82,6.82,6.81,6.81,310250.0
2018-04-25 15:05:00,6.81,6.81,6.8,6.8,303000.0,6.81,6.81,6.8,6.8,303000.0
2018-04-25 15:10:00,6.8,6.81,6.8,6.81,465950.0,6.8,6.81,6.8,6.81,465950.0
2018-04-25 15:15:00,6.81,6.82,6.81,6.82,382850.0,6.81,6.82,6.81,6.82,382850.0
2018-04-25 15:20:00,6.82,6.82,6.81,6.82,564100.0,6.82,6.82,6.81,6.82,564100.0
2018-04-25 15:25:00,6.82,6.82,6.8,6.82,744550.0,6.82,6.82,6.8,6.82,744550.0
2018-04-25 15:30:00,6.82,6.82,6.81,6.81,767950.0,6.82,6.82,6.81,6.81,767950.0
2018-04-25 15:35:00,6.81,6.81,6.8,6.8,636900.0,6.81,6.81,6.8,6.8,636900.0
2018-04-25 15:40:00,6.8,6.8,6.8,6.8,717900.0,6.8,6.8,6.8,6.8,717900.0
2018-04-25 15:45:00,6.8,6.8,6.76,6.77,1829000.0,6.8,6.8,6.76,6.77,1829000.0
2018-04-25 15:50:00,6.77,6.79,6.77,6.78,898900.0,6.77,6.79,6.77,6.78,898900.0
2018-04-25 15:55:00,6.78,6.8,6.78,6.79,2226450.0,6.78,6.8,6.78,6.79,2226450.0
2018-04-26 09:30:00,7.77,7.84,7.72,7.78,12820550.0,7.77,7.84,7.72,7.78,12820550.0
2018-04-26 09:35:00,7.79,7.89,7.78,7.85,10853350.0,7.79,7.89,7.78,7.85,10853350.0
2018-04-26 09:40:00,7.86,7.98,7.83,7.97,11103350.0,7.86,7.98,7.83,7.97,11103350.0
2018-04-26 09:45:00,7.97,8.04,7.95,8.02,11488000.0,7.97,8.04,7.95,8.02,11488000.0
2018-04-26 09:50:00,8.02,8.08,7.99,8.08,9646700.0,8.02,8.08,7.99,8.08,9646700.0
2018-04-26 09:55:00,8.08,8.17,8.06,8.16,12615600.0,8.08,8.17,8.06,8.16,12615600.0
2018-04-26 10:00:00,8.17,8.17,8.1,8.14,5836250.0,8.17,8.17,8.1,8.14,5836250.0
2018-04-26 10:05:00,8.15,8.16,8.1,8.13,6074450.0,8.15,8.16,8.1,8.13,6074450.0
2018-04-26 10:10:00,8.13,8.18,8.13,8.18,5463100.0,8.13,8.18,8.13,8.18,5463100.0
2018-04-26 10:15:00,8.18,8.2,8.13,8.13,4663600.0,8.18,8.2,8.13,8.13,4663600.0
2018-04-26 10:20:00,8.14,8.2,8.14,8.19,4022550.0,8.14,8.2,8.14,8.19,4022550.0
2018-04-26 10:25:00,8.19,8.3,8.18,8.27,9742850.0,8.19,8.3,8.18,8.27,9742850.0
2018-04-26 10:30:00,8.26,8.31,8.26,8.28,4411150.0,8.26,8.31,8.26,8.28,4411150.0
2018-04-26 10:35:00,8.28,8.37,8.28,8.34,6408550.0,8.28,8.37,8.28,8.34,6408550.0
2018-04-26 10:40:00,8.34,8.34,8.28,8.31,4331100.0,8.34,8.34,8.28,8.31,4331100.0
2018-04-26 10:45:00,8.3,8.33,8.27,8.27,3802850.0,8.3,8.33,8.27,8.27,3802850.0
2018-04-26 10:50:00,8.27,8.33,8.24,8.31,3680650.0,8.27,8.33,8.24,8.31,3680650.0
2018-04-26 10:55:00,8.32,8.37,8.32,8.35,5210450.0,8.32,8.37,8.32,8.35,5210450.0
2018-04-26 11:00:00,8.35,8.4,8.35,8.37,3830300.0,8.35,8.4,8.35,8.37,3830300.0
2018-04-26 11:05:00,8.37,8.42,8.37,8.39,4220550.0,8.37,8.42,8.37,8.39,4220550.0
2018-04-26 11:10:00,8.38,8.41,8.36,8.39,2905300.0,8.38,8.41,8.36,8.39,2905300.0
2018-04-26 11:15:00,8.39,8.44,8.36,8.43,3870750.0,8.39,8.44,8.36,8.43,3870750.0
2018-04-26 11:20:00,8.43,8.46,8.4,8.46,2925150.0,8.43,8.46,8.4,8.46,2925150.0
2018-04-26 11:25:00,8.46,8.46,8.4,8.43,3535750.0,8.46,8.46,8.4,8.43,3535750.0
2018-04-26 11:30:00,8.43,8.43,8.37,8.4,3143800.0,8.43,8.43,8.37,8.4,3143800.0
2018-04-26 11:35:00,8.4,8.41,8.34,8.35,4177950.0,8.4,8.41,8.34,8.35,4177950.0
2018-04-26 11:40:00,8.35,8.39,8.34,8.37,2730700.0,8.35,8.39,8.34,8.37,2730700.0
2018-04-26 11:45:00,8.37,8.37,8.32,8.36,4284700.0,8.37,8.37,8.32,8.36,4284700.0
2018-04-26 11:50:00,8.36,8.38,8.36,8.37,2191550.0,8.36,8.38,8.36,8.37,2191550.0
2018-04-26 11:55:00,8.37,8.43,8.37,8.43,2885850.0,8.37,8.43,8.37,8.43,2885850.0
2018-04-26 12:00:00,8.43,8.46,8.42,8.44,3789950.0,8.43,8.46,8.42,8.44,3789950.0
2018-04-26 12:05:00,8.45,8.45,8.38,8.44,4010900.0,8.45,8.45,8.38,8.44,4010900.0
2018-04-26 12:10:00,8.44,8.46,8.44,8.44,2246300.0,8.44,8.46,8.44,8.44,2246300.0
2018-04-26 12:15:00,8.44,8.44,8.42,8.44,1341450.0,8.44,8.44,8.42,8.44,1341450.0
2018-04-26 12:20:00,8.45,8.48,8.43,8.46,1153750.0,8.45,8.48,8.43,8.46,1153750.0
2018-04-26 12:25:00,8.47,8.49,8.45,8.45,1925050.0,8.47,8.49,8.45,8.45,1925050.0
2018-04-26 12:30:00,8.45,8.46,8.44,8.46,1129550.0,8.45,8.46,8.44,8.46,1129550.0
2018-04-26 12:35:00,8.46,8.48,8.45,8.46,1050550.0,8.46,8.48,8.45,8.46,1050550.0
2018-04-26 12:40:00,8.45,8.46,8.4,8.4,2146850.0,8.45,8.46,8.4,8.4,2146850.0
2018-04-26 12:45:00,8.4,8.42,8.36,8.38,2949800.0,8.4,8.42,8.36,8.38,2949800.0
2018-04-26 12:50:00,8.38,8.4,8.37,8.39,1816350.0,8.38,8.4,8.37,8.39,1816350.0
2018-04-26 12:55:00,8.39,8.42,8.39,8.4,1124050.0,8.39,8.42,8.39,8.4,1124050.0
2018-04-26 13:00:00,8.4,8.44,8.38,8.41,1637850.0,8.4,8.44,8.38,8.41,1637850.0
2018-04-26 13:05:00,8.41,8.44,8.41,8.41,682250.0,8.41,8.44,8.41,8.41,682250.0
2018-04-26 13:10:00,8.41,8.43,8.4,8.42,880750.0,8.41,8.43,8.4,8.42,880750.0
2018-04-26 13:15:00,8.42,8.43,8.4,8.41,1279000.0,8.42,8.43,8.4,8.41,1279000.0
2018-04-26 13:20:00,8.4,8.41,8.39,8.4,1109500.0,8.4,8.41,8.39,8.4,1109500.0
2018-04-26 13:25:00,8.4,8.43,8.4,8.4,1076950.0,8.4,8.43,8.4,8.4,1076950.0
2018-04-26 13:30:00,8.4,8.41,8.39,8.4,1040950.0,8.4,8.41,8.39,8.4,1040950.0
2018-04-26 13:35:00,8.4,8.45,8.4,8.45,1511800.0,8.4,8.45,8.4,8.45,1511800.0
2018-04-26 13:40:00,8.45,8.45,8.42,8.43,1186600.0,8.45,8.45,8.42,8.43,1186600.0
2018-04-26 13:45:00,8.43,8.44,8.41,8.44,874250.0,8.43,8.44,8.41,8.44,874250.0
2018-04-26 13:50:00,8.44,8.48,8.43,8.46,1622150.0,8.44,8.48,8.43,8.46,1622150.0
2018-04-26 13:55:00,8.45,8.48,8.42,8.46,1928800.0,8.45,8.48,8.42,8.46,1928800.0
2018-04-26 14:00:00,8.45,8.47,8.44,8.46,1203000.0,8.45,8.47,8.44,8.46,1203000.0
2018-04-26 14:05:00,8.46,8.47,8.43,8.45,1283650.0,8.46,8.47,8.43,8.45,1283650.0
2018-04-26 14:10:00,8.45,8.48,8.45,8.47,1487500.0,8.45,8.48,8.45,8.47,1487500.0
2018-04-26 14:15:00,8.47,8.48,8.45,8.46,1503800.0,8.47,8.48,8.45,8.46,1503800.0
2018-04-26 14:20:00,8.46,8.47,8.44,8.45,945550.0,8.46,8.47,8.44,8.45,945550.0
2018-04-26 14:25:00,8.45,8.45,8.43,8.44,896350.0,8.45,8.45,8.43,8.44,896350.0
2018-04-26 14:30:00,8.44,8.48,8.43,8.47,1312400.0,8.44,8.48,8.43,8.47,1312400.0
2018-04-26 14:35:00,8.48,8.48,8.45,8.46,895650.0,8.48,8.48,8.45,8.46,895650.0
2018-04-26 14:40:00,8.46,8.49,8.46,8.47,1311750.0,8.46,8.49,8.46,8.47,1311750.0
2018-04-26 14:45:00,8.47,8.47,8.44,8.45,879900.0,8.47,8.47,8.44,8.45,879900.0
2018-04-26 14:50:00,8.45,8.47,8.44,8.46,2311050.0,8.45,8.47,8.44,8.46,2311050.0
2018-04-26 14:55:00,8.45,8.46,8.41,8.46,2506800.0,8.45,8.46,8.41,8.46,2506800.0
2018-04-26 15:00:00,8.46,8.46,8.44,8.45,1173650.0,8.46,8.46,8.44,8.45,1173650.0
2018-04-26 15:05:00,8.46,8.46,8.42,8.43,1585600.0,8.46,8.46,8.42,8.43,1585600.0
2018-04-26 15:10:00,8.43,8.47,8.43,8.47,2254200.0,8.43,8.47,8.43,8.47,2254200.0
2018-04-26 15:15:00,8.47,8.49,8.46,8.48,2097800.0,8.47,8.49,8.46,8.48,2097800.0
2018-04-26 15:20:00,8.48,8.5,8.47,8.48,2795050.0,8.48,8.5,8.47,8.48,2795050.0
2018-04-26 15:25:00,8.48,8.49,8.47,8.48,1905400.0,8.48,8.49,8.47,8.48,1905400.0
2018-04-26 15:30:00,8.48,8.5,8.47,8.49,2991650.0,8.48,8.5,8.47,8.49,2991650.0
2018-04-26 15:35:00,8.48,8.51,8.48,8.5,3416250.0,8.48,8.51,8.48,8.5,3416250.0
2018-04-26 15:40:00,8.5,8.51,8.49,8.5,2797350.0,8.5,8.51,8.49,8.5,2797350.0
2018-04-26 15:45:00,8.5,8.51,8.47,8.48,4547750.0,8.5,8.51,8.47,8.48,4547750.0
2018-04-26 15:50:00,8.48,8.48,8.45,8.45,4072300.0,8.48,8.48,8.45,8.45,4072300.0
2018-04-26 15:55:00,8.45,8.48,8.44,8.45,9797550.0,8.45,8.48,8.44,8.45,9797550.0
2018-04-27 09:30:00,8.39,8.44,8.34,8.34,4196350.0,8.39,8.44,8.34,8.34,4196350.0
2018-04-27 09:35:00,8.35,8.41,8.35,8.37,1708300.0,8.35,8.41,8.35,8.37,1708300.0
2018-04-27 09:40:00,8.36,8.4,8.35,8.37,2083700.0,8.36,8.4,8.35,8.37,2083700.0
2018-04-27 09:45:00,8.37,8.48,8.36,8.46,2724100.0,8.37,8.48,8.36,8.46,2724100.0
2018-04-27 09:50:00,8.46,8.5,8.41,8.48,3342200.0,8.46,8.5,8.41,8.48,3342200.0
2018-04-27 09:55:00,8.48,8.56,8.48,8.54,5413650.0,8.48,8.56,8.48,8.54,5413650.0
2018-04-27 10:00:00,8.54,8.57,8.52,8.57,3010500.0,8.54,8.57,8.52,8.57,3010500.0
2018-04-27 10:05:00,8.57,8.59,8.54,8.59,2145950.0,8.57,8.59,8.54,8.59,2145950.0
2018-04-27 10:10:00,8.59,8.6,8.57,8.59,3101350.0,8.59,8.6,8.57,8.59,3101350.0
2018-04-27 10:15:00,8.59,8.62,8.58,8.6,2827950.0,8.59,8.62,8.58,8.6,2827950.0
2018-04-27 10:20:00,8.6,8.62,8.59,8.61,1581750.0,8.6,8.62,8.59,8.61,1581750.0
2018-04-27 10:25:00,8.6,8.6,8.53,8.58,3126200.0,8.6,8.6,8.53,8.58,3126200.0
2018-04-27 10:30:00,8.57,8.59,8.55,8.57,1352850.0,8.57,8.59,8.55,8.57,1352850.0
2018-04-27 10:35:00,8.58,8.61,8.57,8.61,1481050.0,8.58,8.61,8.57,8.61,1481050.0
2018-04-27 10:40:00,8.61,8.62,8.59,8.6,1173600.0,8.61,8.62,8.59,8.6,1173600.0
2018-04-27 10:45:00,8.6,8.64,8.6,8.63,2045400.0,8.6,8.64,8.6,8.63,2045400.0
2018-04-27 10:50:00,8.63,8.64,8.59,8.59,1598000.0,8.63,8.64,8.59,8.59,1598000.0
2018-04-27 10:55:00,8.59,8.62,8.56,8.6,1696550.0,8.59,8.62,8.56,8.6,1696550.0
2018-04-27 11:00:00,8.6,8.63,8.59,8.6,896550.0,8.6,8.63,8.59,8.6,896550.0
2018-04-27 11:05:00,8.61,8.61,8.57,8.6,972800.0,8.61,8.61,8.57,8.6,972800.0
2018-04-27 11:10:00,8.59,8.6,8.56,8.56,1377950.0,8.59,8.6,8.56,8.56,1377950.0
2018-04-27 11:15:00,8.56,8.57,8.5,8.53,2955500.0,8.56,8.57,8.5,8.53,2955500.0
2018-04-27 11:20:00,8.53,8.53,8.49,8.5,1720500.0,8.53,8.53,8.49,8.5,1720500.0
2018-04-27 11:25:00,8.51,8.56,8.5,8.55,1288600.0,8.51,8.56,8.5,8.55,1288600.0
2018-04-27 11:30:00,8.55,8.57,8.53,8.53,844100.0,8.55,8.57,8.53,8.53,844100.0
2018-04-27 11:35:00,8.52,8.55,8.52,8.53,910800.0,8.52,8.55,8.52,8.53,910800.0
2018-04-27 11:40:00,8.54,8.54,8.48,8.5,1547350.0,8.54,8.54,8.48,8.5,1547350.0
2018-04-27 11:45:00,8.5,8.51,8.48,8.51,995800.0,8.5,8.51,8.48,8.51,995800.0
2018-04-27 11:50:00,8.51,8.55,8.51,8.52,1285150.0,8.51,8.55,8.51,8.52,1285150.0
2018-04-27 11:55:00,8.52,8.53,8.5,8.52,1103500.0,8.52,8.53,8.5,8.52,1103500.0
2018-04-27 12:00:00,8.52,8.55,8.51,8.55,761550.0,8.52,8.55,8.51,8.55,761550.0
2018-04-27 12:05:00,8.55,8.56,8.54,8.54,1214900.0,8.55,8.56,8.54,8.54,1214900.0
2018-04-27 12:10:00,8.54,8.55,8.52,8.53,523600.0,8.54,8.55,8.52,8.53,523600.0
2018-04-27 12:15:00,8.53,8.53,8.5,8.51,1038450.0,8.53,8.53,8.5,8.51,1038450.0
2018-04-27 12:20:00,8.51,8.53,8.51,8.52,655750.0,8.51,8.53,8.51,8.52,655750.0
2018-04-27 12:25:00,8.53,8.54,8.53,8.53,555400.0,8.53,8.54,8.53,8.53,555400.0
2018-04-27 12:30:00,8.53,8.53,8.5,8.51,624900.0,8.53,8.53,8.5,8.51,624900.0
2018-04-27 12:35:00,8.51,8.52,8.5,8.5,848500.0,8.51,8.52,8.5,8.5,848500.0
2018-04-27 12:40:00,8.5,8.51,8.48,8.48,798000.0,8.5,8.51,8.48,8.48,798000.0
2018-04-27 12:45:00,8.48,8.51,8.48,8.49,409750.0,8.48,8.51,8.48,8.49,409750.0
2018-04-27 12:50:00,8.49,8.52,8.49,8.49,237900.0,8.49,8.52,8.49,8.49,237900.0
2018-04-27 12:55:00,8.51,8.51,8.5,8.5,705150.0,8.51,8.51,8.5,8.5,705150.0
2018-04-27 13:00:00,8.5,8.51,8.49,8.49,617800.0,8.5,8.51,8.49,8.49,617800.0
2018-04-27 13:05:00,8.5,8.52,8.5,8.52,812900.0,8.5,8.52,8.5,8.52,812900.0
2018-04-27 13:10:00,8.52,8.52,8.5,8.51,645650.0,8.52,8.52,8.5,8.51,645650.0
2018-04-27 13:15:00,8.51,8.52,8.51,8.52,1484700.0,8.51,8.52,8.51,8.52,1484700.0
2018-04-27 13:20:00,8.53,8.54,8.5,8.54,1294900.0,8.53,8.54,8.5,8.54,1294900.0
2018-04-27 13:25:00,8.54,8.57,8.53,8.53,1584000.0,8.54,8.57,8.53,8.53,1584000.0
2018-04-27 13:30:00,8.54,8.56,8.54,8.56,383850.0,8.54,8.56,8.54,8.56,383850.0
2018-04-27 13:35:00,8.56,8.57,8.56,8.57,839850.0,8.56,8.57,8.56,8.57,839850.0
2018-04-27 13:40:00,8.57,8.57,8.55,8.56,569200.0,8.57,8.57,8.55,8.56,569200.0
2018-04-27 13:45:00,8.56,8.56,8.55,8.56,390050.0,8.56,8.56,8.55,8.56,390050.0
2018-04-27 13:50:00,8.55,8.56,8.53,8.56,868950.0,8.55,8.56,8.53,8.56,868950.0
2018-04-27 13:55:00,8.56,8.57,8.55,8.55,698400.0,8.56,8.57,8.55,8.55,698400.0
2018-04-27 14:00:00,8.55,8.56,8.54,8.55,535300.0,8.55,8.56,8.54,8.55,535300.0
2018-04-27 14:05:00,8.55,8.58,8.55,8.57,655650.0,8.55,8.58,8.55,8.57,655650.0
2018-04-27 14:10:00,8.57,8.6,8.57,8.59,832200.0,8.57,8.6,8.57,8.59,832200.0
2018-04-27 14:15:00,8.59,8.61,8.58,8.61,1411400.0,8.59,8.61,8.58,8.61,1411400.0
2018-04-27 14:20:00,8.6,8.62,8.6,8.61,690900.0,8.6,8.62,8.6,8.61,690900.0
2018-04-27 14:25:00,8.61,8.63,8.61,8.61,943000.0,8.61,8.63,8.61,8.61,943000.0
2018-04-27 14:30:00,8.61,8.64,8.61,8.63,609150.0,8.61,8.64,8.61,8.63,609150.0
2018-04-27 14:35:00,8.63,8.65,8.62,8.65,2118600.0,8.63,8.65,8.62,8.65,2118600.0
2018-04-27 14:40:00,8.65,8.66,8.64,8.64,1523200.0,8.65,8.66,8.64,8.64,1523200.0
2018-04-27 14:45:00,8.64,8.66,8.64,8.65,1146900.0,8.64,8.66,8.64,8.65,1146900.0
2018-04-27 14:50:00,8.65,8.65,8.61,8.61,1016300.0,8.65,8.65,8.61,8.61,1016300.0
2018-04-27 14:55:00,8.61,8.64,8.61,8.63,973150.0,8.61,8.64,8.61,8.63,973150.0
2018-04-27 15:00:00,8.64,8.65,8.62,8.65,733450.0,8.64,8.65,8.62,8.65,733450.0
2018-04-27 15:05:00,8.65,8.65,8.64,8.65,421600.0,8.65,8.65,8.64,8.65,421600.0
2018-04-27 15:10:00,8.65,8.65,8.62,8.62,677500.0,8.65,8.65,8.62,8.62,677500.0
2018-04-27 15:15:00,8.63,8.63,8.62,8.63,523150.0,8.63,8.63,8.62,8.63,523150.0
2018-04-27 15:20:00,8.63,8.64,8.63,8.64,604850.0,8.63,8.64,8.63,8.64,604850.0
2018-04-27 15:25:00,8.64,8.64,8.62,8.63,634750.0,8.64,8.64,8.62,8.63,634750.0
2018-04-27 15:30:00,8.63,8.63,8.6,8.6,1597550.0,8.63,8.63,8.6,8.6,1597550.0
2018-04-27 15:35:00,8.6,8.6,8.57,8.57,1404750.0,8.6,8.6,8.57,8.57,1404750.0
2018-04-27 15:40:00,8.57,8.57,8.54,8.55,2144400.0,8.57,8.57,8.54,8.55,2144400.0
2018-04-27 15:45:00,8.55,8.57,8.54,8.56,1956050.0,8.55,8.57,8.54,8.56,1956050.0
2018-04-27 15:50:00,8.56,8.57,8.56,8.56,1876050.0,8.56,8.57,8.56,8.56,1876050.0
2018-04-27 15:55:00,8.56,8.56,8.54,8.55,5571100.0,8.56,8.56,8.54,8.55,5571100.0
2018-04-30 09:30:00,8.55,8.57,8.49,8.56,1766550.0,8.55,8.57,8.49,8.56,1766550.0
2018-04-30 09:35:00,8.54,8.62,8.53,8.61,1834750.0,8.54,8.62,8.53,8.61,1834750.0
2018-04-30 09:40:00,8.62,8.65,8.6,8.62,1171550.0,8.62,8.65,8.6,8.62,1171550.0
2018-04-30 09:45:00,8.62,8.64,8.6,8.62,953350.0,8.62,8.64,8.6,8.62,953350.0
2018-04-30 09:50:00,8.62,8.65,8.62,8.63,713150.0,8.62,8.65,8.62,8.63,713150.0
2018-04-30 09:55:00,8.63,8.65,8.62,8.63,698100.0,8.63,8.65,8.62,8.63,698100.0
2018-04-30 10:00:00,8.63,8.63,8.61,8.62,533950.0,8.63,8.63,8.61,8.62,533950.0
2018-04-30 10:05:00,8.62,8.62,8.58,8.59,700650.0,8.62,8.62,8.58,8.59,700650.0
2018-04-30 10:10:00,8.59,8.61,8.58,8.6,683100.0,8.59,8.61,8.58,8.6,683100.0
2018-04-30 10:15:00,8.59,8.6,8.58,8.59,614850.0,8.59,8.6,8.58,8.59,614850.0
2018-04-30 10:20:00,8.58,8.59,8.55,8.56,791300.0,8.58,8.59,8.55,8.56,791300.0
2018-04-30 10:25:00,8.56,8.58,8.55,8.57,1201750.0,8.56,8.58,8.55,8.57,1201750.0
2018-04-30 10:30:00,8.58,8.58,8.55,8.55,544100.0,8.58,8.58,8.55,8.55,544100.0
2018-04-30 10:35:00,8.55,8.55,8.53,8.55,565500.0,8.55,8.55,8.53,8.55,565500.0
2018-04-30 10:40:00,8.55,8.56,8.54,8.54,433250.0,8.55,8.56,8.54,8.54,433250.0
2018-04-30 10:45:00,8.55,8.55,8.53,8.55,954300.0,8.55,8.55,8.53,8.55,954300.0
2018-04-30 10:50:00,8.55,8.56,8.55,8.55,337050.0,8.55,8.56,8.55,8.55,337050.0
2018-04-30 10:55:00,8.55,8.55,8.53,8.53,249950.0,8.55,8.55,8.53,8.53,249950.0
2018-04-30 11:00:00,8.53,8.55,8.52,8.53,437500.0,8.53,8.55,8.52,8.53,437500.0
2018-04-30 11:05:00,8.52,8.54,8.52,8.53,380450.0,8.52,8.54,8.52,8.53,380450.0
2018-04-30 11:10:00,8.53,8.54,8.52,8.52,449450.0,8.53,8.54,8.52,8.52,449450.0
2018-04-30 11:15:00,8.52,8.53,8.51,8.53,675950.0,8.52,8.53,8.51,8.53,675950.0
2018-04-30 11:20:00,8.53,8.54,8.51,8.52,934700.0,8.53,8.54,8.51,8.52,934700.0
2018-04-30 11:25:00,8.52,8.54,8.52,8.53,739400.0,8.52,8.54,8.52,8.53,739400.0
2018-04-30 11:30:00,8.53,8.53,8.52,8.53,435800.0,8.53,8.53,8.52,8.53,435800.0
2018-04-30 11:35:00,8.53,8.53,8.5,8.51,401300.0,8.53,8.53,8.5,8.51,401300.0
2018-04-30 11:40:00,8.51,8.51,8.47,8.47,1152800.0,8.51,8.51,8.47,8.47,1152800.0
2018-04-30 11:45:00,8.47,8.49,8.46,8.47,682200.0,8.47,8.49,8.46,8.47,682200.0
2018-04-30 11:50:00,8.47,8.49,8.46,8.47,763500.0,8.47,8.49,8.46,8.47,763500.0
2018-04-30 11:55:00,8.47,8.5,8.47,8.49,1190700.0,8.47,8.5,8.47,8.49,1190700.0
2018-04-30 12:00:00,8.48,8.5,8.47,8.5,717100.0,8.48,8.5,8.47,8.5,717100.0
2018-04-30 12:05:00,8.5,8.5,8.48,8.49,888400.0,8.5,8.5,8.48,8.49,888400.0
2018-04-30 12:10:00,8.48,8.49,8.47,8.48,613350.0,8.48,8.49,8.47,8.48,613350.0
2018-04-30 12:15:00,8.47,8.47,8.45,8.47,1040750.0,8.47,8.47,8.45,8.47,1040750.0
2018-04-30 12:20:00,8.47,8.48,8.45,8.46,593700.0,8.47,8.48,8.45,8.46,593700.0
2018-04-30 12:25:00,8.46,8.46,8.43,8.43,722950.0,8.46,8.46,8.43,8.43,722950.0
2018-04-30 12:30:00,8.44,8.46,8.44,8.45,1063450.0,8.44,8.46,8.44,8.45,1063450.0
2018-04-30 12:35:00,8.45,8.45,8.44,8.44,537650.0,8.45,8.45,8.44,8.44,537650.0
2018-04-30 12:40:00,8.44,8.45,8.42,8.45,831400.0,8.44,8.45,8.42,8.45,831400.0
2018-04-30 12:45:00,8.45,8.45,8.43,8.44,493250.0,8.45,8.45,8.43,8.44,493250.0
2018-04-30 12:50:00,8.44,8.44,8.43,8.43,424700.0,8.44,8.44,8.43,8.43,424700.0
2018-04-30 12:55:00,8.43,8.45,8.42,8.45,486950.0,8.43,8.45,8.42,8.45,486950.0
2018-04-30 13:00:00,8.45,8.46,8.44,8.44,706600.0,8.45,8.46,8.44,8.44,706600.0
2018-04-30 13:05:00,8.44,8.45,8.44,8.44,489300.0,8.44,8.45,8.44,8.44,489300.0
2018-04-30 13:10:00,8.44,8.44,8.43,8.44,359950.0,8.44,8.44,8.43,8.44,359950.0
2018-04-30 13:15:00,8.44,8.45,8.44,8.44,441600.0,8.44,8.45,8.44,8.44,441600.0
2018-04-30 13:20:00,8.44,8.45,8.43,8.43,406950.0,8.44,8.45,8.43,8.43,406950.0
2018-04-30 13:25:00,8.43,8.45,8.43,8.45,277550.0,8.43,8.45,8.43,8.45,277550.0
2018-04-30 13:30:00,8.45,8.45,8.44,8.44,292500.0,8.45,8.45,8.44,8.44,292500.0
2018-04-30 13:35:00,8.44,8.44,8.41,8.41,924050.0,8.44,8.44,8.41,8.41,924050.0
2018-04-30 13:40:00,8.41,8.42,8.4,8.41,1137200.0,8.41,8.42,8.4,8.41,1137200.0
2018-04-30 13:45:00,8.41,8.41,8.4,8.4,505050.0,8.41,8.41,8.4,8.4,505050.0
2018-04-30 13:50:00,8.4,8.43,8.4,8.43,732450.0,8.4,8.43,8.4,8.43,732450.0
2018-04-30 13:55:00,8.43,8.46,8.43,8.45,740150.0,8.43,8.46,8.43,8.45,740150.0
2018-04-30 14:00:00,8.45,8.45,8.43,8.44,588250.0,8.45,8.45,8.43,8.44,588250.0
2018-04-30 14:05:00,8.44,8.44,8.42,8.43,290000.0,8.44,8.44,8.42,8.43,290000.0
2018-04-30 14:10:00,8.43,8.45,8.42,8.45,1067100.0,8.43,8.45,8.42,8.45,1067100.0
2018-04-30 14:15:00,8.45,8.47,8.45,8.47,754800.0,8.45,8.47,8.45,8.47,754800.0
2018-04-30 14:20:00,8.47,8.51,8.47,8.49,947700.0,8.47,8.51,8.47,8.49,947700.0
2018-04-30 14:25:00,8.5,8.51,8.48,8.48,495150.0,8.5,8.51,8.48,8.48,495150.0
2018-04-30 14:30:00,8.48,8.5,8.47,8.49,628450.0,8.48,8.5,8.47,8.49,628450.0
2018-04-30 14:35:00,8.49,8.51,8.48,8.5,434250.0,8.49,8.51,8.48,8.5,434250.0
2018-04-30 14:40:00,8.51,8.54,8.51,8.53,908600.0,8.51,8.54,8.51,8.53,908600.0
2018-04-30 14:45:00,8.53,8.54,8.51,8.54,511350.0,8.53,8.54,8.51,8.54,511350.0
2018-04-30 14:50:00,8.54,8.54,8.52,8.53,570600.0,8.54,8.54,8.52,8.53,570600.0
2018-04-30 14:55:00,8.53,8.54,8.52,8.54,440750.0,8.53,8.54,8.52,8.54,440750.0
2018-04-30 15:00:00,8.53,8.54,8.53,8.54,1045100.0,8.53,8.54,8.53,8.54,1045100.0
2018-04-30 15:05:00,8.54,8.54,8.52,8.54,427000.0,8.54,8.54,8.52,8.54,427000.0
2018-04-30 15:10:00,8.54,8.56,8.54,8.54,667850.0,8.54,8.56,8.54,8.54,667850.0
2018-04-30 15:15:00,8.54,8.54,8.53,8.53,503450.0,8.54,8.54,8.53,8.53,503450.0
2018-04-30 15:20:00,8.53,8.53,8.5,8.51,509950.0,8.53,8.53,8.5,8.51,509950.0
2018-04-30 15:25:00,8.51,8.53,8.5,8.53,144250.0,8.51,8.53,8.5,8.53,144250.0
2018-04-30 15:30:00,8.52,8.54,8.51,8.54,405250.0,8.52,8.54,8.51,8.54,405250.0
2018-04-30 15:35:00,8.53,8.54,8.52,8.52,831350.0,8.53,8.54,8.52,8.52,831350.0
2018-04-30 15:40:00,8.51,8.51,8.49,8.51,595350.0,8.51,8.51,8.49,8.51,595350.0
2018-04-30 15:45:00,8.51,8.52,8.5,8.51,752050.0,8.51,8.52,8.5,8.51,752050.0
2018-04-30 15:50:00,8.51,8.51,8.5,8.5,615400.0,8.51,8.51,8.5,8.5,615400.0
2018-04-30 15:55:00,8.5,8.5,8.47,8.47,1708600.0,8.5,8.5,8.47,8.47,1708600.0
2018-05-01 09:30:00,8.47,8.48,8.44,8.47,737600.0,8.47,8.48,8.44,8.47,737600.0
2018-05-01 09:35:00,8.47,8.52,8.46,8.52,1572750.0,8.47,8.52,8.46,8.52,1572750.0
2018-05-01 09:40:00,8.52,8.53,8.5,8.5,960750.0,8.52,8.53,8.5,8.5,960750.0
2018-05-01 09:45:00,8.5,8.52,8.49,8.51,298100.0,8.5,8.52,8.49,8.51,298100.0
2018-05-01 09:50:00,8.51,8.58,8.51,8.57,915800.0,8.51,8.58,8.51,8.57,915800.0
2018-05-01 09:55:00,8.57,8.62,8.57,8.58,1156450.0,8.57,8.62,8.57,8.58,1156450.0
2018-05-01 10:00:00,8.58,8.59,8.56,8.56,636550.0,8.58,8.59,8.56,8.56,636550.0
2018-05-01 10:05:00,8.56,8.58,8.55,8.57,1292900.0,8.56,8.58,8.55,8.57,1292900.0
2018-05-01 10:10:00,8.57,8.58,8.56,8.58,707000.0,8.57,8.58,8.56,8.58,707000.0
2018-05-01 10:15:00,8.58,8.58,8.55,8.57,694050.0,8.58,8.58,8.55,8.57,694050.0
2018-05-01 10:20:00,8.57,8.58,8.56,8.57,335750.0,8.57,8.58,8.56,8.57,335750.0
2018-05-01 10:25:00,8.57,8.57,8.54,8.54,867700.0,8.57,8.57,8.54,8.54,867700.0
2018-05-01 10:30:00,8.55,8.55,8.53,8.55,400100.0,8.55,8.55,8.53,8.55,400100.0
2018-05-01 10:35:00,8.55,8.56,8.54,8.55,239500.0,8.55,8.56,8.54,8.55,239500.0
2018-05-01 10:40:00,8.55,8.57,8.55,8.56,285000.0,8.55,8.57,8.55,8.56,285000.0
2018-05-01 10:45:00,8.56,8.57,8.53,8.54,512900.0,8.56,8.57,8.53,8.54,512900.0
2018-05-01 10:50:00,8.55,8.55,8.54,8.54,328700.0,8.55,8.55,8.54,8.54,328700.0
2018-05-01 10:55:00,8.54,8.55,8.54,8.55,132000.0,8.54,8.55,8.54,8.55,132000.0
2018-05-01 11:00:00,8.54,8.54,8.52,8.52,499050.0,8.54,8.54,8.52,8.52,499050.0
2018-05-01 11:05:00,8.53,8.53,8.49,8.51,418050.0,8.53,8.53,8.49,8.51,418050.0
2018-05-01 11:10:00,8.51,8.52,8.47,8.47,896150.0,8.51,8.52,8.47,8.47,896150.0
2018-05-01 11:15:00,8.47,8.51,8.47,8.48,1287750.0,8.47,8.51,8.47,8.48,1287750.0
2018-05-01 11:20:00,8.48,8.49,8.47,8.49,517750.0,8.48,8.49,8.47,8.49,517750.0
2018-05-01 11:25:00,8.48,8.49,8.47,8.49,564150.0,8.48,8.49,8.47,8.49,564150.0
2018-05-01 11:30:00,8.49,8.49,8.48,8.48,115000.0,8.49,8.49,8.48,8.48,115000.0
2018-05-01 11:35:00,8.48,8.48,8.46,8.47,763650.0,8.48,8.48,8.46,8.47,763650.0
2018-05-01 11:40:00,8.47,8.5,8.47,8.5,260000.0,8.47,8.5,8.47,8.5,260000.0
2018-05-01 11:45:00,8.5,8.51,8.49,8.5,335200.0,8.5,8.51,8.49,8.5,335200.0
2018-05-01 11:50:00,8.5,8.5,8.49,8.49,274750.0,8.5,8.5,8.49,8.49,274750.0
2018-05-01 11:55:00,8.49,8.49,8.45,8.47,353750.0,8.49,8.49,8.45,8.47,353750.0
2018-05-01 12:00:00,8.47,8.47,8.46,8.46,164750.0,8.47,8.47,8.46,8.46,164750.0
2018-05-01 12:05:00,8.47,8.48,8.46,8.47,296900.0,8.47,8.48,8.46,8.47,296900.0
2018-05-01 12:10:00,8.47,8.48,8.47,8.47,345500.0,8.47,8.48,8.47,8.47,345500.0
2018-05-01 12:15:00,8.46,8.48,8.46,8.47,371250.0,8.46,8.48,8.46,8.47,371250.0
2018-05-01 12:20:00,8.47,8.47,8.44,8.45,739750.0,8.47,8.47,8.44,8.45,739750.0
2018-05-01 12:25:00,8.45,8.46,8.44,8.44,283550.0,8.45,8.46,8.44,8.44,283550.0
2018-05-01 12:30:00,8.44,8.45,8.43,8.43,596500.0,8.44,8.45,8.43,8.43,596500.0
2018-05-01 12:35:00,8.43,8.44,8.42,8.44,173500.0,8.43,8.44,8.42,8.44,173500.0
2018-05-01 12:40:00,8.44,8.44,8.44,8.44,95000.0,8.44,8.44,8.44,8.44,95000.0
2018-05-01 12:45:00,8.44,8.45,8.42,8.43,409050.0,8.44,8.45,8.42,8.43,409050.0
2018-05-01 12:50:00,8.43,8.43,8.41,8.43,579550.0,8.43,8.43,8.41,8.43,579550.0
2018-05-01 12:55:00,8.43,8.44,8.42,8.43,220450.0,8.43,8.44,8.42,8.43,220450.0
2018-05-01 13:00:00,8.43,8.43,8.41,8.41,199250.0,8.43,8.43,8.41,8.41,199250.0
2018-05-01 13:05:00,8.42,8.42,8.4,8.41,225500.0,8.42,8.42,8.4,8.41,225500.0
2018-05-01 13:10:00,8.41,8.42,8.4,8.42,82250.0,8.41,8.42,8.4,8.42,82250.0
2018-05-01 13:15:00,8.41,8.41,8.4,8.41,406450.0,8.41,8.41,8.4,8.41,406450.0
2018-05-01 13:20:00,8.4,8.41,8.4,8.41,396250.0,8.4,8.41,8.4,8.41,396250.0
2018-05-01 13:25:00,8.41,8.41,8.41,8.41,258000.0,8.41,8.41,8.41,8.41,258000.0
2018-05-01 13:30:00,8.41,8.42,8.41,8.42,603000.0,8.41,8.42,8.41,8.42,603000.0
2018-05-01 13:35:00,8.42,8.43,8.42,8.42,215650.0,8.42,8.43,8.42,8.42,215650.0
2018-05-01 13:40:00,8.42,8.45,8.42,8.45,139900.0,8.42,8.45,8.42,8.45,139900.0
2018-05-01 13:45:00,8.45,8.46,8.44,8.46,485450.0,8.45,8.46,8.44,8.46,485450.0
2018-05-01 13:50:00,8.45,8.46,8.45,8.46,251800.0,8.45,8.46,8.45,8.46,251800.0
2018-05-01 13:55:00,8.47,8.48,8.47,8.48,277100.0,8.47,8.48,8.47,8.48,277100.0
2018-05-01 14:00:00,8.48,8.48,8.46,8.48,464200.0,8.48,8.48,8.46,8.48,464200.0
2018-05-01 14:05:00,8.48,8.48,8.47,8.48,95200.0,8.48,8.48,8.47,8.48,95200.0
2018-05-01 14:10:00,8.48,8.49,8.48,8.48,199100.0,8.48,8.49,8.48,8.48,199100.0
2018-05-01 14:15:00,8.48,8.49,8.48,8.48,155000.0,8.48,8.49,8.48,8.48,155000.0
2018-05-01 14:20:00,8.48,8.5,8.48,8.5,100000.0,8.48,8.5,8.48,8.5,100000.0
2018-05-01 14:25:00,8.49,8.5,8.49,8.49,117400.0,8.49,8.5,8.49,8.49,117400.0
2018-05-01 14:30:00,8.49,8.5,8.48,8.48,172250.0,8.49,8.5,8.48,8.48,172250.0
2018-05-01 14:35:00,8.48,8.49,8.48,8.48,40700.0,8.48,8.49,8.48,8.48,40700.0
2018-05-01 14:40:00,8.49,8.51,8.49,8.51,311950.0,8.49,8.51,8.49,8.51,311950.0
2018-05-01 14:45:00,8.5,8.5,8.49,8.5,353500.0,8.5,8.5,8.49,8.5,353500.0
2018-05-01 14:50:00,8.5,8.5,8.49,8.49,221200.0,8.5,8.5,8.49,8.49,221200.0
2018-05-01 14:55:00,8.49,8.5,8.48,8.49,386850.0,8.49,8.5,8.48,8.49,386850.0
2018-05-01 15:00:00,8.49,8.5,8.47,8.48,434150.0,8.49,8.5,8.47,8.48,434150.0
2018-05-01 15:05:00,8.48,8.49,8.48,8.49,123350.0,8.48,8.49,8.48,8.49,123350.0
2018-05-01 15:10:00,8.49,8.49,8.48,8.49,214000.0,8.49,8.49,8.48,8.49,214000.0
2018-05-01 15:15:00,8.49,8.49,8.48,8.49,147500.0,8.49,8.49,8.48,8.49,147500.0
2018-05-01 15:20:00,8.49,8.49,8.48,8.49,325800.0,8.49,8.49,8.48,8.49,325800.0
2018-05-01 15:25:00,8.49,8.49,8.47,8.47,175000.0,8.49,8.49,8.47,8.47,175000.0
2018-05-01 15:30:00,8.48,8.49,8.48,8.49,354450.0,8.48,8.49,8.48,8.49,354450.0
2018-05-01 15:35:00,8.49,8.49,8.48,8.49,292650.0,8.49,8.49,8.48,8.49,292650.0
2018-05-01 15:40:00,8.48,8.51,8.48,8.5,410350.0,8.48,8.51,8.48,8.5,410350.0
2018-05-01 15:45:00,8.5,8.51,8.49,8.5,459300.0,8.5,8.51,8.49,8.5,459300.0
2018-05-01 15:50:00,8.5,8.52,8.5,8.51,497950.0,8.5,8.52,8.5,8.51,497950.0
2018-05-01 15:55:00,8.51,8.53,8.51,8.52,1020050.0,8.51,8.53,8.51,8.52,1020050.0
2018-05-02 09:30:00,8.49,8.5,8.45,8.46,598400.0,8.49,8.5,8.45,8.46,598400.0
2018-05-02 09:35:00,8.46,8.47,8.43,8.43,432700.0,8.46,8.47,8.43,8.43,432700.0
2018-05-02 09:40:00,8.43,8.45,8.41,8.45,2597800.0,8.43,8.45,8.41,8.45,2597800.0
2018-05-02 09:45:00,8.45,8.45,8.43,8.45,308750.0,8.45,8.45,8.43,8.45,308750.0
2018-05-02 09:50:00,8.45,8.45,8.41,8.44,813100.0,8.45,8.45,8.41,8.44,813100.0
2018-05-02 09:55:00,8.44,8.45,8.43,8.43,243650.0,8.44,8.45,8.43,8.43,243650.0
2018-05-02 10:00:00,8.43,8.47,8.42,8.47,465000.0,8.43,8.47,8.42,8.47,465000.0
2018-05-02 10:05:00,8.46,8.46,8.43,8.43,532250.0,8.46,8.46,8.43,8.43,532250.0
2018-05-02 10:10:00,8.43,8.43,8.39,8.4,1383300.0,8.43,8.43,8.39,8.4,1383300.0
2018-05-02 10:15:00,8.41,8.42,8.39,8.4,883700.0,8.41,8.42,8.39,8.4,883700.0
2018-05-02 10:20:00,8.41,8.41,8.39,8.39,721650.0,8.41,8.41,8.39,8.39,721650.0
2018-05-02 10:25:00,8.39,8.4,8.38,8.39,867800.0,8.39,8.4,8.38,8.39,867800.0
2018-05-02 10:30:00,8.39,8.41,8.39,8.41,608150.0,8.39,8.41,8.39,8.41,608150.0
2018-05-02 10:35:00,8.4,8.4,8.39,8.39,158500.0,8.4,8.4,8.39,8.39,158500.0
2018-05-02 10:40:00,8.38,8.4,8.38,8.39,487500.0,8.38,8.4,8.38,8.39,487500.0
2018-05-02 10:45:00,8.39,8.41,8.39,8.4,584000.0,8.39,8.41,8.39,8.4,584000.0
2018-05-02 10:50:00,8.39,8.39,8.37,8.38,745450.0,8.39,8.39,8.37,8.38,745450.0
2018-05-02 10:55:00,8.38,8.39,8.36,8.37,1255250.0,8.38,8.39,8.36,8.37,1255250.0
2018-05-02 11:00:00,8.37,8.37,8.35,8.37,912800.0,8.37,8.37,8.35,8.37,912800.0
2018-05-02 11:05:00,8.37,8.4,8.36,8.4,1674500.0,8.37,8.4,8.36,8.4,1674500.0
2018-05-02 11:10:00,8.4,8.43,8.4,8.42,1477500.0,8.4,8.43,8.4,8.42,1477500.0
2018-05-02 11:15:00,8.42,8.43,8.42,8.42,247500.0,8.42,8.43,8.42,8.42,247500.0
2018-05-02 11:20:00,8.43,8.43,8.4,8.4,455900.0,8.43,8.43,8.4,8.4,455900.0
2018-05-02 11:25:00,8.41,8.42,8.4,8.41,383700.0,8.41,8.42,8.4,8.41,383700.0
2018-05-02 11:30:00,8.41,8.42,8.39,8.42,436200.0,8.41,8.42,8.39,8.42,436200.0
2018-05-02 11:35:00,8.42,8.43,8.41,8.43,367550.0,8.42,8.43,8.41,8.43,367550.0
2018-05-02 11:40:00,8.43,8.44,8.43,8.43,405900.0,8.43,8.44,8.43,8.43,405900.0
2018-05-02 11:45:00,8.44,8.46,8.43,8.44,267550.0,8.44,8.46,8.43,8.44,267550.0
2018-05-02 11:50:00,8.44,8.44,8.43,8.44,64900.0,8.44,8.44,8.43,8.44,64900.0
2018-05-02 11:55:00,8.44,8.44,8.43,8.44,149500.0,8.44,8.44,8.43,8.44,149500.0
2018-05-02 12:00:00,8.44,8.44,8.42,8.43,135000.0,8.44,8.44,8.42,8.43,135000.0
2018-05-02 12:05:00,8.42,8.43,8.42,8.43,139300.0,8.42,8.43,8.42,8.43,139300.0
2018-05-02 12:10:00,8.43,8.44,8.42,8.43,378250.0,8.43,8.44,8.42,8.43,378250.0
2018-05-02 12:15:00,8.43,8.44,8.42,8.44,80000.0,8.43,8.44,8.42,8.44,80000.0
2018-05-02 12:20:00,8.44,8.44,8.44,8.44,107450.0,8.44,8.44,8.44,8.44,107450.0
2018-05-02 12:25:00,8.44,8.44,8.43,8.43,102450.0,8.44,8.44,8.43,8.43,102450.0
2018-05-02 12:30:00,8.44,8.44,8.43,8.43,112250.0,8.44,8.44,8.43,8.43,112250.0
2018-05-02 12:35:00,8.43,8.43,8.41,8.42,230000.0,8.43,8.43,8.41,8.42,230000.0
2018-05-02 12:40:00,8.42,8.42,8.42,8.42,500000.0,8.42,8.42,8.42,8.42,500000.0
2018-05-02 12:45:00,8.42,8.42,8.41,8.42,165000.0,8.42,8.42,8.41,8.42,165000.0
2018-05-02 12:50:00,8.42,8.42,8.41,8.41,160000.0,8.42,8.42,8.41,8.41,160000.0
2018-05-02 12:55:00,8.41,8.41,8.41,8.41,55000.0,8.41,8.41,8.41,8.41,55000.0
2018-05-02 13:00:00,8.41,8.42,8.41,8.41,165250.0,8.41,8.42,8.41,8.41,165250.0
2018-05-02 13:05:00,8.42,8.42,8.41,8.41,165000.0,8.42,8.42,8.41,8.41,165000.0
2018-05-02 13:10:00,8.41,8.41,8.4,8.4,360000.0,8.41,8.41,8.4,8.4,360000.0
2018-05-02 13:15:00,8.41,8.41,8.4,8.41,157650.0,8.41,8.41,8.4,8.41,157650.0
2018-05-02 13:20:00,8.41,8.42,8.41,8.41,135500.0,8.41,8.42,8.41,8.41,135500.0
2018-05-02 13:25:00,8.41,8.42,8.41,8.41,433300.0,8.41,8.42,8.41,8.41,433300.0
2018-05-02 13:30:00,8.42,8.42,8.4,8.4,221250.0,8.42,8.42,8.4,8.4,221250.0
2018-05-02 13:35:00,8.41,8.41,8.4,8.41,127000.0,8.41,8.41,8.4,8.41,127000.0
2018-05-02 13:40:00,8.41,8.42,8.41,8.41,100000.0,8.41,8.42,8.41,8.41,100000.0
2018-05-02 13:45:00,8.42,8.42,8.41,8.42,507850.0,8.42,8.42,8.41,8.42,507850.0
2018-05-02 13:50:00,8.42,8.43,8.42,8.42,319600.0,8.42,8.43,8.42,8.42,319600.0
2018-05-02 13:55:00,8.42,8.43,8.41,8.42,296150.0,8.42,8.43,8.41,8.42,296150.0
2018-05-02 14:00:00,8.42,8.45,8.42,8.45,199000.0,8.42,8.45,8.42,8.45,199000.0
2018-05-02 14:05:00,8.45,8.47,8.45,8.47,280400.0,8.45,8.47,8.45,8.47,280400.0
2018-05-02 14:10:00,8.47,8.48,8.46,8.47,1531250.0,8.47,8.48,8.46,8.47,1531250.0
2018-05-02 14:15:00,8.47,8.47,8.46,8.47,579200.0,8.47,8.47,8.46,8.47,579200.0
2018-05-02 14:20:00,8.47,8.47,8.46,8.46,579600.0,8.47,8.47,8.46,8.46,579600.0
2018-05-02 14:25:00,8.46,8.49,8.46,8.48,318750.0,8.46,8.49,8.46,8.48,318750.0
2018-05-02 14:30:00,8.48,8.5,8.48,8.49,679300.0,8.48,8.5,8.48,8.49,679300.0
2018-05-02 14:35:00,8.49,8.49,8.47,8.49,291150.0,8.49,8.49,8.47,8.49,291150.0
2018-05-02 14:40:00,8.49,8.49,8.47,8.47,385000.0,8.49,8.49,8.47,8.47,385000.0
2018-05-02 14:45:00,8.47,8.48,8.46,8.46,644450.0,8.47,8.48,8.46,8.46,644450.0
2018-05-02 14:50:00,8.46,8.47,8.46,8.46,401300.0,8.46,8.47,8.46,8.46,401300.0
2018-05-02 14:55:00,8.46,8.48,8.46,8.47,211150.0,8.46,8.48,8.46,8.47,211150.0
2018-05-02 15:00:00,8.47,8.48,8.46,8.47,194900.0,8.47,8.48,8.46,8.47,194900.0
2018-05-02 15:05:00,8.47,8.48,8.47,8.48,165300.0,8.47,8.48,8.47,8.48,165300.0
2018-05-02 15:10:00,8.48,8.48,8.47,8.47,175000.0,8.48,8.48,8.47,8.47,175000.0
2018-05-02 15:15:00,8.47,8.48,8.46,8.47,245050.0,8.47,8.48,8.46,8.47,245050.0
2018-05-02 15:20:00,8.46,8.46,8.43,8.43,327550.0,8.46,8.46,8.43,8.43,327550.0
2018-05-02 15:25:00,8.44,8.45,8.43,8.45,346000.0,8.44,8.45,8.43,8.45,346000.0
2018-05-02 15:30:00,8.45,8.45,8.43,8.45,331550.0,8.45,8.45,8.43,8.45,331550.0
2018-05-02 15:35:00,8.44,8.45,8.44,8.45,226500.0,8.44,8.45,8.44,8.45,226500.0
2018-05-02 15:40:00,8.45,8.45,8.44,8.44,407800.0,8.45,8.45,8.44,8.44,407800.0
2018-05-02 15:45:00,8.43,8.44,8.42,8.42,871000.0,8.43,8.44,8.42,8.42,871000.0
2018-05-02 15:50:00,8.42,8.43,8.41,8.42,775000.0,8.42,8.43,8.41,8.42,775000.0
2018-05-02 15:55:00,8.42,8.43,8.42,8.43,1448850.0,8.42,8.43,8.42,8.43,1448850.0
2018-05-03 09:30:00,8.42,8.42,8.38,8.39,541000.0,8.42,8.42,8.38,8.39,541000.0
2018-05-03 09:35:00,8.4,8.4,8.35,8.36,524550.0,8.4,8.4,8.35,8.36,524550.0
2018-05-03 09:40:00,8.37,8.37,8.33,8.34,781600.0,8.37,8.37,8.33,8.34,781600.0
2018-05-03 09:45:00,8.35,8.38,8.35,8.37,390500.0,8.35,8.38,8.35,8.37,390500.0
2018-05-03 09:50:00,8.37,8.42,8.37,8.41,370000.0,8.37,8.42,8.37,8.41,370000.0
2018-05-03 09:55:00,8.42,8.46,8.41,8.44,1335300.0,8.42,8.46,8.41,8.44,1335300.0
2018-05-03 10:00:00,8.43,8.44,8.41,8.43,368950.0,8.43,8.44,8.41,8.43,368950.0
2018-05-03 10:05:00,8.43,8.44,8.42,8.43,361300.0,8.43,8.44,8.42,8.43,361300.0
2018-05-03 10:10:00,8.44,8.45,8.42,8.44,319550.0,8.44,8.45,8.42,8.44,319550.0
2018-05-03 10:15:00,8.44,8.44,8.42,8.43,531300.0,8.44,8.44,8.42,8.43,531300.0
2018-05-03 10:20:00,8.42,8.42,8.38,8.39,925700.0,8.42,8.42,8.38,8.39,925700.0
2018-05-03 10:25:00,8.39,8.4,8.39,8.4,296000.0,8.39,8.4,8.39,8.4,296000.0
2018-05-03 10:30:00,8.4,8.41,8.4,8.41,401550.0,8.4,8.41,8.4,8.41,401550.0
2018-05-03 10:35:00,8.4,8.4,8.37,8.39,881150.0,8.4,8.4,8.37,8.39,881150.0
2018-05-03 10:40:00,8.39,8.41,8.38,8.39,542600.0,8.39,8.41,8.38,8.39,542600.0
2018-05-03 10:45:00,8.38,8.4,8.38,8.38,189850.0,8.38,8.4,8.38,8.38,189850.0
2018-05-03 10:50:00,8.38,8.38,8.36,8.38,424000.0,8.38,8.38,8.36,8.38,424000.0
2018-05-03 10:55:00,8.38,8.38,8.36,8.37,830850.0,8.38,8.38,8.36,8.37,830850.0
2018-05-03 11:00:00,8.37,8.39,8.36,8.37,359200.0,8.37,8.39,8.36,8.37,359200.0
2018-05-03 11:05:00,8.37,8.38,8.37,8.37,307000.0,8.37,8.38,8.37,8.37,307000.0
2018-05-03 11:10:00,8.37,8.39,8.37,8.38,286000.0,8.37,8.39,8.37,8.38,286000.0
2018-05-03 11:15:00,8.39,8.42,8.39,8.39,234750.0,8.39,8.42,8.39,8.39,234750.0
2018-05-03 11:20:00,8.39,8.4,8.38,8.38,136050.0,8.39,8.4,8.38,8.38,136050.0
2018-05-03 11:25:00,8.38,8.39,8.37,8.39,225050.0,8.38,8.39,8.37,8.39,225050.0
2018-05-03 11:30:00,8.39,8.39,8.38,8.39,195100.0,8.39,8.39,8.38,8.39,195100.0
2018-05-03 11:35:00,8.39,8.4,8.39,8.4,113300.0,8.39,8.4,8.39,8.4,113300.0
2018-05-03 11:40:00,8.4,8.4,8.38,8.39,213850.0,8.4,8.4,8.38,8.39,213850.0
2018-05-03 11:45:00,8.39,8.4,8.39,8.4,225850.0,8.39,8.4,8.39,8.4,225850.0
2018-05-03 11:50:00,8.4,8.4,8.38,8.4,80950.0,8.4,8.4,8.38,8.4,80950.0
2018-05-03 11:55:00,8.39,8.4,8.38,8.39,95000.0,8.39,8.4,8.38,8.39,95000.0
2018-05-03 12:00:00,8.39,8.41,8.39,8.4,100950.0,8.39,8.41,8.39,8.4,100950.0
2018-05-03 12:05:00,8.4,8.4,8.39,8.39,155000.0,8.4,8.4,8.39,8.39,155000.0
2018-05-03 12:10:00,8.4,8.4,8.38,8.4,270950.0,8.4,8.4,8.38,8.4,270950.0
2018-05-03 12:15:00,8.39,8.39,8.38,8.39,187700.0,8.39,8.39,8.38,8.39,187700.0
2018-05-03 12:20:00,8.39,8.39,8.38,8.39,104150.0,8.39,8.39,8.38,8.39,104150.0
2018-05-03 12:25:00,8.38,8.38,8.37,8.37,589000.0,8.38,8.38,8.37,8.37,589000.0
2018-05-03 12:30:00,8.37,8.39,8.36,8.38,416050.0,8.37,8.39,8.36,8.38,416050.0
2018-05-03 12:35:00,8.38,8.38,8.37,8.38,680350.0,8.38,8.38,8.37,8.38,680350.0
2018-05-03 12:40:00,8.37,8.38,8.37,8.37,496000.0,8.37,8.38,8.37,8.37,496000.0
2018-05-03 12:45:00,8.37,8.37,8.37,8.37,438550.0,8.37,8.37,8.37,8.37,438550.0
2018-05-03 12:50:00,8.37,8.39,8.37,8.38,381850.0,8.37,8.39,8.37,8.38,381850.0
2018-05-03 12:55:00,8.38,8.39,8.38,8.39,249500.0,8.38,8.39,8.38,8.39,249500.0
2018-05-03 13:00:00,8.39,8.4,8.39,8.4,391300.0,8.39,8.4,8.39,8.4,391300.0
2018-05-03 13:05:00,8.39,8.4,8.39,8.39,115000.0,8.39,8.4,8.39,8.39,115000.0
2018-05-03 13:10:00,8.4,8.4,8.39,8.4,313700.0,8.4,8.4,8.39,8.4,313700.0
2018-05-03 13:15:00,8.4,8.41,8.39,8.4,293000.0,8.4,8.41,8.39,8.4,293000.0
2018-05-03 13:20:00,8.4,8.4,8.39,8.4,275000.0,8.4,8.4,8.39,8.4,275000.0
2018-05-03 13:25:00,8.39,8.4,8.39,8.4,155250.0,8.39,8.4,8.39,8.4,155250.0
2018-05-03 13:30:00,8.4,8.41,8.4,8.4,197050.0,8.4,8.41,8.4,8.4,197050.0
2018-05-03 13:35:00,8.4,8.41,8.4,8.4,244450.0,8.4,8.41,8.4,8.4,244450.0
2018-05-03 13:40:00,8.4,8.4,8.39,8.39,184250.0,8.4,8.4,8.39,8.39,184250.0
2018-05-03 13:45:00,8.39,8.39,8.38,8.38,175950.0,8.39,8.39,8.38,8.38,175950.0
2018-05-03 13:50:00,8.38,8.39,8.38,8.39,65500.0,8.38,8.39,8.38,8.39,65500.0
2018-05-03 13:55:00,8.39,8.39,8.38,8.38,80550.0,8.39,8.39,8.38,8.38,80550.0
2018-05-03 14:00:00,8.37,8.38,8.37,8.38,179650.0,8.37,8.38,8.37,8.38,179650.0
2018-05-03 14:05:00,8.38,8.39,8.38,8.39,139650.0,8.38,8.39,8.38,8.39,139650.0
2018-05-03 14:10:00,8.38,8.39,8.37,8.38,80000.0,8.38,8.39,8.37,8.38,80000.0
2018-05-03 14:15:00,8.38,8.4,8.38,8.4,75000.0,8.38,8.4,8.38,8.4,75000.0
2018-05-03 14:20:00,8.39,8.4,8.38,8.4,274150.0,8.39,8.4,8.38,8.4,274150.0
2018-05-03 14:25:00,8.4,8.4,8.4,8.4,144250.0,8.4,8.4,8.4,8.4,144250.0
2018-05-03 14:30:00,8.4,8.41,8.4,8.4,359500.0,8.4,8.41,8.4,8.4,359500.0
2018-05-03 14:35:00,8.4,8.41,8.39,8.4,257700.0,8.4,8.41,8.39,8.4,257700.0
2018-05-03 14:40:00,8.4,8.4,8.39,8.39,171250.0,8.4,8.4,8.39,8.39,171250.0
2018-05-03 14:45:00,8.39,8.39,8.38,8.38,83500.0,8.39,8.39,8.38,8.38,83500.0
2018-05-03 14:50:00,8.39,8.39,8.38,8.38,57500.0,8.39,8.39,8.38,8.38,57500.0
2018-05-03 14:55:00,8.38,8.39,8.37,8.39,410450.0,8.38,8.39,8.37,8.39,410450.0
2018-05-03 15:00:00,8.39,8.4,8.39,8.39,108750.0,8.39,8.4,8.39,8.39,108750.0
2018-05-03 15:05:00,8.39,8.4,8.39,8.39,195000.0,8.39,8.4,8.39,8.39,195000.0
2018-05-03 15:10:00,8.39,8.39,8.39,8.39,65000.0,8.39,8.39,8.39,8.39,65000.0
2018-05-03 15:15:00,8.39,8.4,8.39,8.39,148350.0,8.39,8.4,8.39,8.39,148350.0
2018-05-03 15:20:00,8.4,8.4,8.38,8.39,185000.0,8.4,8.4,8.38,8.39,185000.0
2018-05-03 15:25:00,8.4,8.4,8.38,8.4,157000.0,8.4,8.4,8.38,8.4,157000.0
2018-05-03 15:30:00,8.4,8.4,8.39,8.4,195000.0,8.4,8.4,8.39,8.4,195000.0
2018-05-03 15:35:00,8.39,8.4,8.38,8.39,385800.0,8.39,8.4,8.38,8.39,385800.0
2018-05-03 15:40:00,8.38,8.38,8.37,8.37,925000.0,8.38,8.38,8.37,8.37,925000.0
2018-05-03 15:45:00,8.37,8.39,8.37,8.38,1051850.0,8.37,8.39,8.37,8.38,1051850.0
2018-05-03 15:50:00,8.37,8.42,8.37,8.39,1604150.0,8.37,8.42,8.37,8.39,1604150.0
2018-05-03 15:55:00,8.39,8.39,8.37,8.38,1065200.0,8.39,8.39,8.37,8.38,1065200.0
2018-05-04 09:30:00,8.38,8.39,8.35,8.39,606600.0,8.38,8.39,8.35,8.39,606600.0
2018-05-04 09:35:00,8.39,8.4,8.36,8.39,500650.0,8.39,8.4,8.36,8.39,500650.0
2018-05-04 09:40:00,8.39,8.39,8.38,8.38,114950.0,8.39,8.39,8.38,8.38,114950.0
2018-05-04 09:45:00,8.38,8.39,8.38,8.39,326150.0,8.38,8.39,8.38,8.39,326150.0
2018-05-04 09:50:00,8.38,8.39,8.38,8.39,115000.0,8.38,8.39,8.38,8.39,115000.0
2018-05-04 09:55:00,8.4,8.4,8.38,8.39,330750.0,8.4,8.4,8.38,8.39,330750.0
2018-05-04 10:00:00,8.38,8.38,8.36,8.37,132000.0,8.38,8.38,8.36,8.37,132000.0
2018-05-04 10:05:00,8.37,8.39,8.37,8.38,154900.0,8.37,8.39,8.37,8.38,154900.0
2018-05-04 10:10:00,8.39,8.39,8.37,8.38,318100.0,8.39,8.39,8.37,8.38,318100.0
2018-05-04 10:15:00,8.38,8.38,8.37,8.38,270800.0,8.38,8.38,8.37,8.38,270800.0
2018-05-04 10:20:00,8.38,8.38,8.37,8.38,127650.0,8.38,8.38,8.37,8.38,127650.0
2018-05-04 10:25:00,8.38,8.39,8.38,8.38,287000.0,8.38,8.39,8.38,8.38,287000.0
2018-05-04 10:30:00,8.38,8.38,8.37,8.38,150000.0,8.38,8.38,8.37,8.38,150000.0
2018-05-04 10:35:00,8.38,8.38,8.37,8.38,86450.0,8.38,8.38,8.37,8.38,86450.0
2018-05-04 10:40:00,8.38,8.39,8.38,8.39,229150.0,8.38,8.39,8.38,8.39,229150.0
2018-05-04 10:45:00,8.39,8.4,8.38,8.38,120000.0,8.39,8.4,8.38,8.38,120000.0
2018-05-04 10:50:00,8.38,8.39,8.38,8.38,223700.0,8.38,8.39,8.38,8.38,223700.0
2018-05-04 10:55:00,8.39,8.39,8.38,8.38,70000.0,8.39,8.39,8.38,8.38,70000.0
2018-05-04 11:00:00,8.38,8.38,8.38,8.38,108500.0,8.38,8.38,8.38,8.38,108500.0
2018-05-04 11:05:00,8.38,8.39,8.37,8.38,309900.0,8.38,8.39,8.37,8.38,309900.0
2018-05-04 11:10:00,8.38,8.38,8.37,8.37,80000.0,8.38,8.38,8.37,8.37,80000.0
2018-05-04 11:15:00,8.38,8.38,8.37,8.37,140850.0,8.38,8.38,8.37,8.37,140850.0
2018-05-04 11:20:00,8.37,8.38,8.36,8.37,630850.0,8.37,8.38,8.36,8.37,630850.0
2018-05-04 11:25:00,8.37,8.38,8.37,8.38,300000.0,8.37,8.38,8.37,8.38,300000.0
2018-05-04 11:30:00,8.38,8.38,8.37,8.37,452200.0,8.38,8.38,8.37,8.37,452200.0
2018-05-04 11:35:00,8.37,8.38,8.37,8.38,257500.0,8.37,8.38,8.37,8.38,257500.0
2018-05-04 11:40:00,8.38,8.39,8.37,8.38,443850.0,8.38,8.39,8.37,8.38,443850.0
2018-05-04 11:45:00,8.38,8.39,8.38,8.38,163800.0,8.38,8.39,8.38,8.38,163800.0
2018-05-04 11:50:00,8.38,8.41,8.38,8.41,801600.0,8.38,8.41,8.38,8.41,801600.0
2018-05-04 11:55:00,8.41,8.45,8.4,8.45,1129550.0,8.41,8.45,8.4,8.45,1129550.0
2018-05-04 12:00:00,8.45,8.48,8.44,8.47,864050.0,8.45,8.48,8.44,8.47,864050.0
2018-05-04 12:05:00,8.47,8.47,8.46,8.46,195000.0,8.47,8.47,8.46,8.46,195000.0
2018-05-04 12:10:00,8.46,8.47,8.45,8.46,281350.0,8.46,8.47,8.45,8.46,281350.0
2018-05-04 12:15:00,8.46,8.46,8.45,8.46,241250.0,8.46,8.46,8.45,8.46,241250.0
2018-05-04 12:20:00,8.46,8.47,8.46,8.46,160000.0,8.46,8.47,8.46,8.46,160000.0
2018-05-04 12:25:00,8.46,8.47,8.46,8.47,193050.0,8.46,8.47,8.46,8.47,193050.0
2018-05-04 12:30:00,8.47,8.47,8.45,8.46,250000.0,8.47,8.47,8.45,8.46,250000.0
2018-05-04 12:35:00,8.46,8.46,8.45,8.45,165400.0,8.46,8.46,8.45,8.45,165400.0
2018-05-04 12:40:00,8.45,8.45,8.44,8.44,501400.0,8.45,8.45,8.44,8.44,501400.0
2018-05-04 12:45:00,8.44,8.44,8.43,8.43,190000.0,8.44,8.44,8.43,8.43,190000.0
2018-05-04 12:50:00,8.43,8.44,8.41,8.43,192150.0,8.43,8.44,8.41,8.43,192150.0
2018-05-04 12:55:00,8.43,8.43,8.42,8.43,75000.0,8.43,8.43,8.42,8.43,75000.0
2018-05-04 13:00:00,8.42,8.44,8.42,8.43,110300.0,8.42,8.44,8.42,8.43,110300.0
2018-05-04 13:05:00,8.43,8.43,8.43,8.43,150550.0,8.43,8.43,8.43,8.43,150550.0
2018-05-04 13:10:00,8.43,8.43,8.43,8.43,70000.0,8.43,8.43,8.43,8.43,70000.0
2018-05-04 13:15:00,8.43,8.44,8.43,8.44,145000.0,8.43,8.44,8.43,8.44,145000.0
2018-05-04 13:20:00,8.44,8.46,8.44,8.46,195150.0,8.44,8.46,8.44,8.46,195150.0
2018-05-04 13:25:00,8.46,8.46,8.44,8.44,249850.0,8.46,8.46,8.44,8.44,249850.0
2018-05-04 13:30:00,8.45,8.45,8.44,8.44,270200.0,8.45,8.45,8.44,8.44,270200.0
2018-05-04 13:35:00,8.43,8.44,8.43,8.43,175500.0,8.43,8.44,8.43,8.43,175500.0
2018-05-04 13:40:00,8.44,8.44,8.43,8.44,214300.0,8.44,8.44,8.43,8.44,214300.0
2018-05-04 13:45:00,8.45,8.45,8.43,8.43,200000.0,8.45,8.45,8.43,8.43,200000.0
2018-05-04 13:50:00,8.43,8.44,8.43,8.44,159750.0,8.43,8.44,8.43,8.44,159750.0
2018-05-04 13:55:00,8.44,8.45,8.44,8.44,215250.0,8.44,8.45,8.44,8.44,215250.0
2018-05-04 14:00:00,8.44,8.45,8.44,8.44,35000.0,8.44,8.45,8.44,8.44,35000.0
2018-05-04 14:05:00,8.44,8.45,8.43,8.43,331400.0,8.44,8.45,8.43,8.43,331400.0
2018-05-04 14:10:00,8.44,8.44,8.43,8.43,310000.0,8.44,8.44,8.43,8.43,310000.0
2018-05-04 14:15:00,8.43,8.43,8.43,8.43,64100.0,8.43,8.43,8.43,8.43,64100.0
2018-05-04 14:20:00,8.43,8.44,8.43,8.43,301250.0,8.43,8.44,8.43,8.43,301250.0
2018-05-04 14:25:00,8.43,8.43,8.42,8.43,275150.0,8.43,8.43,8.42,8.43,275150.0
2018-05-04 14:30:00,8.43,8.43,8.42,8.42,147450.0,8.43,8.43,8.42,8.42,147450.0
2018-05-04 14:35:00,8.42,8.42,8.41,8.42,190350.0,8.42,8.42,8.41,8.42,190350.0
2018-05-04 14:40:00,8.42,8.42,8.41,8.41,121500.0,8.42,8.42,8.41,8.41,121500.0
2018-05-04 14:45:00,8.41,8.42,8.41,8.41,308150.0,8.41,8.42,8.41,8.41,308150.0
2018-05-04 14:50:00,8.41,8.41,8.41,8.41,95000.0,8.41,8.41,8.41,8.41,95000.0
2018-05-04 14:55:00,8.41,8.42,8.41,8.42,253750.0,8.41,8.42,8.41,8.42,253750.0
2018-05-04 15:00:00,8.41,8.44,8.41,8.44,344200.0,8.41,8.44,8.41,8.44,344200.0
2018-05-04 15:05:00,8.44,8.45,8.43,8.44,185050.0,8.44,8.45,8.43,8.44,185050.0
2018-05-04 15:10:00,8.43,8.44,8.42,8.43,223900.0,8.43,8.44,8.42,8.43,223900.0
2018-05-04 15:15:00,8.43,8.43,8.42,8.43,161350.0,8.43,8.43,8.42,8.43,161350.0
2018-05-04 15:20:00,8.43,8.46,8.43,8.46,192000.0,8.43,8.46,8.43,8.46,192000.0
2018-05-04 15:25:00,8.46,8.46,8.44,8.44,285200.0,8.46,8.46,8.44,8.44,285200.0
2018-05-04 15:30:00,8.43,8.44,8.43,8.43,176050.0,8.43,8.44,8.43,8.43,176050.0
2018-05-04 15:35:00,8.43,8.44,8.42,8.43,360000.0,8.43,8.44,8.42,8.43,360000.0
2018-05-04 15:40:00,8.43,8.44,8.43,8.44,435050.0,8.43,8.44,8.43,8.44,435050.0
2018-05-04 15:45:00,8.45,8.45,8.44,8.44,563850.0,8.45,8.45,8.44,8.44,563850.0
2018-05-04 15:50:00,8.44,8.44,8.4,8.4,1594150.0,8.44,8.44,8.4,8.4,1594150.0
2018-05-04 15:55:00,8.4,8.41,8.39,8.41,2232550.0,8.4,8.41,8.39,8.41,2232550.0
2018-05-07 09:30:00,8.43,8.43,8.4,8.41,489600.0,8.43,8.43,8.4,8.41,489600.0
2018-05-07 09:35:00,8.42,8.43,8.41,8.42,145000.0,8.42,8.43,8.41,8.42,145000.0
2018-05-07 09:40:00,8.4,8.41,8.38,8.41,217400.0,8.4,8.41,8.38,8.41,217400.0
2018-05-07 09:45:00,8.4,8.4,8.37,8.37,471400.0,8.4,8.4,8.37,8.37,471400.0
2018-05-07 09:50:00,8.37,8.38,8.36,8.36,622050.0,8.37,8.38,8.36,8.36,622050.0
2018-05-07 09:55:00,8.36,8.37,8.36,8.37,167500.0,8.36,8.37,8.36,8.37,167500.0
2018-05-07 10:00:00,8.36,8.38,8.36,8.37,497400.0,8.36,8.38,8.36,8.37,497400.0
2018-05-07 10:05:00,8.37,8.41,8.37,8.41,254700.0,8.37,8.41,8.37,8.41,254700.0
2018-05-07 10:10:00,8.4,8.42,8.4,8.4,394850.0,8.4,8.42,8.4,8.4,394850.0
2018-05-07 10:15:00,8.41,8.41,8.38,8.38,315000.0,8.41,8.41,8.38,8.38,315000.0
2018-05-07 10:20:00,8.38,8.4,8.37,8.39,125000.0,8.38,8.4,8.37,8.39,125000.0
2018-05-07 10:25:00,8.38,8.39,8.37,8.39,100000.0,8.38,8.39,8.37,8.39,100000.0
2018-05-07 10:30:00,8.4,8.4,8.39,8.39,65000.0,8.4,8.4,8.39,8.39,65000.0
2018-05-07 10:35:00,8.4,8.4,8.37,8.38,340000.0,8.4,8.4,8.37,8.38,340000.0
2018-05-07 10:40:00,8.38,8.39,8.37,8.39,137500.0,8.38,8.39,8.37,8.39,137500.0
2018-05-07 10:45:00,8.38,8.38,8.37,8.38,75000.0,8.38,8.38,8.37,8.38,75000.0
2018-05-07 10:50:00,8.38,8.38,8.37,8.37,123250.0,8.38,8.38,8.37,8.37,123250.0
2018-05-07 10:55:00,8.38,8.38,8.37,8.37,42500.0,8.38,8.38,8.37,8.37,42500.0
2018-05-07 11:00:00,8.37,8.38,8.37,8.38,180000.0,8.37,8.38,8.37,8.38,180000.0
2018-05-07 11:05:00,8.38,8.38,8.37,8.38,272500.0,8.38,8.38,8.37,8.38,272500.0
2018-05-07 11:10:00,8.38,8.38,8.37,8.38,250000.0,8.38,8.38,8.37,8.38,250000.0
2018-05-07 11:15:00,8.39,8.39,8.37,8.38,220250.0,8.39,8.39,8.37,8.38,220250.0
2018-05-07 11:20:00,8.38,8.39,8.38,8.38,258700.0,8.38,8.39,8.38,8.38,258700.0
2018-05-07 11:25:00,8.38,8.38,8.36,8.38,191250.0,8.38,8.38,8.36,8.38,191250.0
2018-05-07 11:30:00,8.38,8.38,8.37,8.37,143650.0,8.38,8.38,8.37,8.37,143650.0
2018-05-07 11:35:00,8.37,8.37,8.35,8.36,571500.0,8.37,8.37,8.35,8.36,571500.0
2018-05-07 11:40:00,8.36,8.37,8.36,8.36,65000.0,8.36,8.37,8.36,8.36,65000.0
2018-05-07 11:45:00,8.37,8.37,8.36,8.36,212400.0,8.37,8.37,8.36,8.36,212400.0
2018-05-07 11:50:00,8.37,8.37,8.36,8.36,80000.0,8.37,8.37,8.36,8.36,80000.0
2018-05-07 11:55:00,8.36,8.37,8.36,8.37,41550.0,8.36,8.37,8.36,8.37,41550.0
2018-05-07 12:00:00,8.36,8.37,8.36,8.36,230300.0,8.36,8.37,8.36,8.36,230300.0
2018-05-07 12:05:00,8.36,8.36,8.34,8.34,136550.0,8.36,8.36,8.34,8.34,136550.0
2018-05-07 12:10:00,8.35,8.36,8.35,8.35,207850.0,8.35,8.36,8.35,8.35,207850.0
2018-05-07 12:15:00,8.35,8.36,8.35,8.35,135750.0,8.35,8.36,8.35,8.35,135750.0
2018-05-07 12:20:00,8.36,8.36,8.34,8.34,353800.0,8.36,8.36,8.34,8.34,353800.0
2018-05-07 12:25:00,8.35,8.36,8.35,8.36,127700.0,8.35,8.36,8.35,8.36,127700.0
2018-05-07 12:30:00,8.36,8.36,8.36,8.36,91750.0,8.36,8.36,8.36,8.36,91750.0
2018-05-07 12:35:00,8.36,8.36,8.35,8.35,122000.0,8.36,8.36,8.35,8.35,122000.0
2018-05-07 12:40:00,8.35,8.35,8.34,8.34,105450.0,8.35,8.35,8.34,8.34,105450.0
2018-05-07 12:45:00,8.35,8.36,8.34,8.36,145000.0,8.35,8.36,8.34,8.36,145000.0
2018-05-07 12:50:00,8.35,8.36,8.35,8.35,56750.0,8.35,8.36,8.35,8.35,56750.0
2018-05-07 12:55:00,8.35,8.35,8.35,8.35,145000.0,8.35,8.35,8.35,8.35,145000.0
2018-05-07 13:00:00,8.34,8.35,8.34,8.34,120050.0,8.34,8.35,8.34,8.34,120050.0
2018-05-07 13:05:00,8.35,8.35,8.34,8.34,581250.0,8.35,8.35,8.34,8.34,581250.0
2018-05-07 13:10:00,8.34,8.34,8.33,8.33,264750.0,8.34,8.34,8.33,8.33,264750.0
2018-05-07 13:15:00,8.33,8.34,8.32,8.32,413400.0,8.33,8.34,8.32,8.32,413400.0
2018-05-07 13:20:00,8.33,8.34,8.32,8.34,72800.0,8.33,8.34,8.32,8.34,72800.0
2018-05-07 13:25:00,8.34,8.34,8.3,8.31,1133450.0,8.34,8.34,8.3,8.31,1133450.0
2018-05-07 13:30:00,8.31,8.33,8.31,8.31,565500.0,8.31,8.33,8.31,8.31,565500.0
2018-05-07 13:35:00,8.31,8.33,8.31,8.33,235500.0,8.31,8.33,8.31,8.33,235500.0
2018-05-07 13:40:00,8.34,8.36,8.34,8.35,646650.0,8.34,8.36,8.34,8.35,646650.0
2018-05-07 13:45:00,8.35,8.35,8.34,8.34,116900.0,8.35,8.35,8.34,8.34,116900.0
2018-05-07 13:50:00,8.35,8.36,8.34,8.35,133800.0,8.35,8.36,8.34,8.35,133800.0
2018-05-07 13:55:00,8.35,8.36,8.35,8.35,235000.0,8.35,8.36,8.35,8.35,235000.0
2018-05-07 14:00:00,8.35,8.37,8.35,8.37,159000.0,8.35,8.37,8.35,8.37,159000.0
2018-05-07 14:05:00,8.37,8.38,8.36,8.38,268800.0,8.37,8.38,8.36,8.38,268800.0
2018-05-07 14:10:00,8.38,8.39,8.38,8.39,189200.0,8.38,8.39,8.38,8.39,189200.0
2018-05-07 14:15:00,8.39,8.41,8.39,8.4,283550.0,8.39,8.41,8.39,8.4,283550.0
2018-05-07 14:20:00,8.39,8.4,8.39,8.39,130000.0,8.39,8.4,8.39,8.39,130000.0
2018-05-07 14:25:00,8.39,8.4,8.39,8.4,197600.0,8.39,8.4,8.39,8.4,197600.0
2018-05-07 14:30:00,8.4,8.41,8.39,8.4,120000.0,8.4,8.41,8.39,8.4,120000.0
2018-05-07 14:35:00,8.39,8.4,8.38,8.38,107400.0,8.39,8.4,8.38,8.38,107400.0
2018-05-07 14:40:00,8.39,8.4,8.39,8.39,147450.0,8.39,8.4,8.39,8.39,147450.0
2018-05-07 14:45:00,8.38,8.39,8.38,8.38,90000.0,8.38,8.39,8.38,8.38,90000.0
2018-05-07 14:50:00,8.39,8.39,8.38,8.38,95000.0,8.39,8.39,8.38,8.38,95000.0
2018-05-07 14:55:00,8.39,8.39,8.38,8.39,189000.0,8.39,8.39,8.38,8.39,189000.0
2018-05-07 15:00:00,8.39,8.4,8.39,8.4,170400.0,8.39,8.4,8.39,8.4,170400.0
2018-05-07 15:05:00,8.4,8.42,8.4,8.42,224000.0,8.4,8.42,8.4,8.42,224000.0
2018-05-07 15:10:00,8.41,8.42,8.4,8.4,483550.0,8.41,8.42,8.4,8.4,483550.0
2018-05-07 15:15:00,8.4,8.41,8.4,8.41,470050.0,8.4,8.41,8.4,8.41,470050.0
2018-05-07 15:20:00,8.41,8.41,8.4,8.4,173650.0,8.41,8.41,8.4,8.4,173650.0
2018-05-07 15:25:00,8.39,8.4,8.39,8.4,30000.0,8.39,8.4,8.39,8.4,30000.0
2018-05-07 15:30:00,8.4,8.4,8.39,8.4,270000.0,8.4,8.4,8.39,8.4,270000.0
2018-05-07 15:35:00,8.39,8.4,8.39,8.39,185000.0,8.39,8.4,8.39,8.39,185000.0
2018-05-07 15:40:00,8.4,8.4,8.39,8.4,123900.0,8.4,8.4,8.39,8.4,123900.0
2018-05-07 15:45:00,8.39,8.4,8.39,8.39,316150.0,8.39,8.4,8.39,8.39,316150.0
2018-05-07 15:50:00,8.39,8.39,8.38,8.39,581200.0,8.39,8.39,8.38,8.39,581200.0
2018-05-07 15:55:00,8.39,8.4,8.39,8.39,671500.0,8.39,8.4,8.39,8.39,671500.0
2018-05-08 09:30:00,8.37,8.38,8.37,8.38,312000.0,8.37,8.38,8.37,8.38,312000.0
2018-05-08 09:35:00,8.36,8.37,8.36,8.37,90000.0,8.36,8.37,8.36,8.37,90000.0
2018-05-08 09:40:00,8.37,8.38,8.37,8.37,171000.0,8.37,8.38,8.37,8.37,171000.0
2018-05-08 09:45:00,8.37,8.38,8.37,8.37,137500.0,8.37,8.38,8.37,8.37,137500.0
2018-05-08 09:50:00,8.37,8.45,8.37,8.42,1072300.0,8.37,8.45,8.37,8.42,1072300.0
2018-05-08 09:55:00,8.43,8.49,8.42,8.48,831800.0,8.43,8.49,8.42,8.48,831800.0
2018-05-08 10:00:00,8.49,8.56,8.49,8.52,1632850.0,8.49,8.56,8.49,8.52,1632850.0
2018-05-08 10:05:00,8.53,8.56,8.53,8.54,1037650.0,8.53,8.56,8.53,8.54,1037650.0
2018-05-08 10:10:00,8.53,8.57,8.53,8.55,711950.0,8.53,8.57,8.53,8.55,711950.0
2018-05-08 10:15:00,8.55,8.55,8.51,8.51,731650.0,8.55,8.55,8.51,8.51,731650.0
2018-05-08 10:20:00,8.51,8.51,8.5,8.51,225600.0,8.51,8.51,8.5,8.51,225600.0
2018-05-08 10:25:00,8.51,8.52,8.5,8.5,127500.0,8.51,8.52,8.5,8.5,127500.0
2018-05-08 10:30:00,8.49,8.49,8.47,8.49,443550.0,8.49,8.49,8.47,8.49,443550.0
2018-05-08 10:35:00,8.49,8.51,8.49,8.5,548900.0,8.49,8.51,8.49,8.5,548900.0
2018-05-08 10:40:00,8.51,8.51,8.49,8.5,497250.0,8.51,8.51,8.49,8.5,497250.0
2018-05-08 10:45:00,8.5,8.51,8.5,8.51,230950.0,8.5,8.51,8.5,8.51,230950.0
2018-05-08 10:50:00,8.51,8.51,8.5,8.51,156400.0,8.51,8.51,8.5,8.51,156400.0
2018-05-08 10:55:00,8.5,8.5,8.49,8.49,213250.0,8.5,8.5,8.49,8.49,213250.0
2018-05-08 11:00:00,8.49,8.49,8.46,8.46,283200.0,8.49,8.49,8.46,8.46,283200.0
2018-05-08 11:05:00,8.46,8.46,8.44,8.44,151250.0,8.46,8.46,8.44,8.44,151250.0
2018-05-08 11:10:00,8.44,8.48,8.44,8.47,205000.0,8.44,8.48,8.44,8.47,205000.0
2018-05-08 11:15:00,8.47,8.47,8.47,8.47,15000.0,8.47,8.47,8.47,8.47,15000.0
2018-05-08 11:20:00,8.47,8.47,8.46,8.46,172650.0,8.47,8.47,8.46,8.46,172650.0
2018-05-08 11:25:00,8.46,8.47,8.45,8.46,133750.0,8.46,8.47,8.45,8.46,133750.0
2018-05-08 11:30:00,8.47,8.47,8.46,8.46,410100.0,8.47,8.47,8.46,8.46,410100.0
2018-05-08 11:35:00,8.46,8.46,8.42,8.43,245900.0,8.46,8.46,8.42,8.43,245900.0
2018-05-08 11:40:00,8.43,8.45,8.43,8.45,348100.0,8.43,8.45,8.43,8.45,348100.0
2018-05-08 11:45:00,8.45,8.46,8.45,8.45,132100.0,8.45,8.46,8.45,8.45,132100.0
2018-05-08 11:50:00,8.44,8.45,8.43,8.44,105000.0,8.44,8.45,8.43,8.44,105000.0
2018-05-08 11:55:00,8.43,8.44,8.43,8.44,160000.0,8.43,8.44,8.43,8.44,160000.0
2018-05-08 12:00:00,8.44,8.45,8.44,8.44,146250.0,8.44,8.45,8.44,8.44,146250.0
2018-05-08 12:05:00,8.44,8.44,8.43,8.44,115000.0,8.44,8.44,8.43,8.44,115000.0
2018-05-08 12:10:00,8.43,8.44,8.42,8.42,90000.0,8.43,8.44,8.42,8.42,90000.0
2018-05-08 12:15:00,8.42,8.44,8.41,8.43,274350.0,8.42,8.44,8.41,8.43,274350.0
2018-05-08 12:20:00,8.43,8.43,8.4,8.42,444300.0,8.43,8.43,8.4,8.42,444300.0
2018-05-08 12:25:00,8.41,8.41,8.4,8.41,145000.0,8.41,8.41,8.4,8.41,145000.0
2018-05-08 12:30:00,8.41,8.41,8.4,8.41,151200.0,8.41,8.41,8.4,8.41,151200.0
2018-05-08 12:35:00,8.4,8.42,8.4,8.42,219500.0,8.4,8.42,8.4,8.42,219500.0
2018-05-08 12:40:00,8.42,8.44,8.42,8.44,64750.0,8.42,8.44,8.42,8.44,64750.0
2018-05-08 12:45:00,8.43,8.43,8.42,8.43,240550.0,8.43,8.43,8.42,8.43,240550.0
2018-05-08 12:50:00,8.43,8.43,8.42,8.42,241900.0,8.43,8.43,8.42,8.42,241900.0
2018-05-08 12:55:00,8.42,8.43,8.42,8.43,360850.0,8.42,8.43,8.42,8.43,360850.0
2018-05-08 13:00:00,8.43,8.44,8.43,8.43,144200.0,8.43,8.44,8.43,8.43,144200.0
2018-05-08 13:05:00,8.44,8.44,8.43,8.43,85000.0,8.44,8.44,8.43,8.43,85000.0
2018-05-08 13:10:00,8.44,8.44,8.43,8.43,96400.0,8.44,8.44,8.43,8.43,96400.0
2018-05-08 13:15:00,8.43,8.43,8.41,8.41,190000.0,8.43,8.43,8.41,8.41,190000.0
2018-05-08 13:20:00,8.42,8.43,8.42,8.43,60150.0,8.42,8.43,8.42,8.43,60150.0
2018-05-08 13:25:00,8.44,8.46,8.43,8.46,125300.0,8.44,8.46,8.43,8.46,125300.0
2018-05-08 13:30:00,8.45,8.45,8.44,8.44,118700.0,8.45,8.45,8.44,8.44,118700.0
2018-05-08 13:35:00,8.44,8.44,8.43,8.43,196000.0,8.44,8.44,8.43,8.43,196000.0
2018-05-08 13:40:00,8.44,8.46,8.44,8.44,169400.0,8.44,8.46,8.44,8.44,169400.0
2018-05-08 13:45:00,8.44,8.45,8.44,8.44,35000.0,8.44,8.45,8.44,8.44,35000.0
2018-05-08 13:50:00,8.44,8.45,8.44,8.45,69650.0,8.44,8.45,8.44,8.45,69650.0
2018-05-08 13:55:00,8.44,8.44,8.43,8.43,262550.0,8.44,8.44,8.43,8.43,262550.0
2018-05-08 14:00:00,8.44,8.44,8.44,8.44,20000.0,8.44,8.44,8.44,8.44,20000.0
2018-05-08 14:05:00,8.44,8.44,8.44,8.44,31250.0,8.44,8.44,8.44,8.44,31250.0
2018-05-08 14:10:00,8.44,8.44,8.41,8.42,239050.0,8.44,8.44,8.41,8.42,239050.0
2018-05-08 14:15:00,8.43,8.43,8.42,8.42,55000.0,8.43,8.43,8.42,8.42,55000.0
2018-05-08 14:20:00,8.42,8.43,8.41,8.42,168800.0,8.42,8.43,8.41,8.42,168800.0
2018-05-08 14:25:00,8.42,8.43,8.41,8.42,245900.0,8.42,8.43,8.41,8.42,245900.0
2018-05-08 14:30:00,8.41,8.43,8.41,8.42,140000.0,8.41,8.43,8.41,8.42,140000.0
2018-05-08 14:35:00,8.42,8.42,8.41,8.41,130000.0,8.42,8.42,8.41,8.41,130000.0
2018-05-08 14:40:00,8.41,8.41,8.4,8.41,263050.0,8.41,8.41,8.4,8.41,263050.0
2018-05-08 14:45:00,8.41,8.42,8.41,8.42,75000.0,8.41,8.42,8.41,8.42,75000.0
2018-05-08 14:50:00,8.42,8.45,8.42,8.44,763400.0,8.42,8.45,8.42,8.44,763400.0
2018-05-08 14:55:00,8.44,8.45,8.43,8.44,276600.0,8.44,8.45,8.43,8.44,276600.0
2018-05-08 15:00:00,8.43,8.44,8.43,8.44,65000.0,8.43,8.44,8.43,8.44,65000.0
2018-05-08 15:05:00,8.44,8.46,8.44,8.46,332400.0,8.44,8.46,8.44,8.46,332400.0
2018-05-08 15:10:00,8.45,8.48,8.45,8.47,533050.0,8.45,8.48,8.45,8.47,533050.0
2018-05-08 15:15:00,8.48,8.48,8.46,8.46,220000.0,8.48,8.48,8.46,8.46,220000.0
2018-05-08 15:20:00,8.46,8.46,8.45,8.46,255150.0,8.46,8.46,8.45,8.46,255150.0
2018-05-08 15:25:00,8.45,8.47,8.45,8.47,398200.0,8.45,8.47,8.45,8.47,398200.0
2018-05-08 15:30:00,8.47,8.47,8.46,8.47,95000.0,8.47,8.47,8.46,8.47,95000.0
2018-05-08 15:35:00,8.47,8.48,8.46,8.46,202000.0,8.47,8.48,8.46,8.46,202000.0
2018-05-08 15:40:00,8.47,8.48,8.47,8.47,326950.0,8.47,8.48,8.47,8.47,326950.0
2018-05-08 15:45:00,8.47,8.47,8.46,8.47,536700.0,8.47,8.47,8.46,8.47,536700.0
2018-05-08 15:50:00,8.47,8.48,8.46,8.47,428350.0,8.47,8.48,8.46,8.47,428350.0
2018-05-08 15:55:00,8.48,8.5,8.47,8.48,3160250.0,8.48,8.5,8.47,8.48,3160250.0
2018-05-09 09:30:00,8.58,8.6,8.54,8.54,885350.0,8.58,8.6,8.54,8.54,885350.0
2018-05-09 09:35:00,8.55,8.57,8.54,8.56,287000.0,8.55,8.57,8.54,8.56,287000.0
2018-05-09 09:40:00,8.55,8.57,8.55,8.56,196450.0,8.55,8.57,8.55,8.56,196450.0
2018-05-09 09:45:00,8.56,8.56,8.53,8.53,284300.0,8.56,8.56,8.53,8.53,284300.0
2018-05-09 09:50:00,8.53,8.53,8.52,8.53,334500.0,8.53,8.53,8.52,8.53,334500.0
2018-05-09 09:55:00,8.53,8.53,8.51,8.52,200050.0,8.53,8.53,8.51,8.52,200050.0
2018-05-09 10:00:00,8.52,8.53,8.5,8.52,201350.0,8.52,8.53,8.5,8.52,201350.0
2018-05-09 10:05:00,8.52,8.53,8.51,8.53,419850.0,8.52,8.53,8.51,8.53,419850.0
2018-05-09 10:10:00,8.52,8.53,8.51,8.51,432700.0,8.52,8.53,8.51,8.51,432700.0
2018-05-09 10:15:00,8.51,8.51,8.49,8.49,374500.0,8.51,8.51,8.49,8.49,374500.0
2018-05-09 10:20:00,8.49,8.52,8.49,8.51,315000.0,8.49,8.52,8.49,8.51,315000.0
2018-05-09 10:25:00,8.51,8.53,8.51,8.51,567650.0,8.51,8.53,8.51,8.51,567650.0
2018-05-09 10:30:00,8.51,8.52,8.5,8.5,463350.0,8.51,8.52,8.5,8.5,463350.0
2018-05-09 10:35:00,8.49,8.5,8.48,8.48,412800.0,8.49,8.5,8.48,8.48,412800.0
2018-05-09 10:40:00,8.47,8.51,8.47,8.5,224550.0,8.47,8.51,8.47,8.5,224550.0
2018-05-09 10:45:00,8.5,8.5,8.48,8.5,386800.0,8.5,8.5,8.48,8.5,386800.0
2018-05-09 10:50:00,8.49,8.49,8.48,8.48,199400.0,8.49,8.49,8.48,8.48,199400.0
2018-05-09 10:55:00,8.47,8.49,8.46,8.46,319250.0,8.47,8.49,8.46,8.46,319250.0
2018-05-09 11:00:00,8.47,8.47,8.47,8.47,85000.0,8.47,8.47,8.47,8.47,85000.0
2018-05-09 11:05:00,8.47,8.47,8.47,8.47,45000.0,8.47,8.47,8.47,8.47,45000.0
2018-05-09 11:10:00,8.47,8.47,8.46,8.46,95000.0,8.47,8.47,8.46,8.46,95000.0
2018-05-09 11:15:00,8.46,8.48,8.45,8.47,369050.0,8.46,8.48,8.45,8.47,369050.0
2018-05-09 11:20:00,8.47,8.49,8.47,8.49,240000.0,8.47,8.49,8.47,8.49,240000.0
2018-05-09 11:25:00,8.48,8.49,8.48,8.49,118950.0,8.48,8.49,8.48,8.49,118950.0
2018-05-09 11:30:00,8.49,8.49,8.47,8.48,235550.0,8.49,8.49,8.47,8.48,235550.0
2018-05-09 11:35:00,8.48,8.48,8.48,8.48,278650.0,8.48,8.48,8.48,8.48,278650.0
2018-05-09 11:40:00,8.49,8.49,8.48,8.48,85000.0,8.49,8.49,8.48,8.48,85000.0
2018-05-09 11:45:00,8.48,8.49,8.48,8.48,187850.0,8.48,8.49,8.48,8.48,187850.0
2018-05-09 11:50:00,8.47,8.48,8.47,8.48,216250.0,8.47,8.48,8.47,8.48,216250.0
2018-05-09 11:55:00,8.49,8.5,8.48,8.49,307600.0,8.49,8.5,8.48,8.49,307600.0
2018-05-09 12:00:00,8.49,8.51,8.49,8.51,552200.0,8.49,8.51,8.49,8.51,552200.0
2018-05-09 12:05:00,8.5,8.5,8.49,8.49,498150.0,8.5,8.5,8.49,8.49,498150.0
2018-05-09 12:10:00,8.49,8.5,8.49,8.5,117950.0,8.49,8.5,8.49,8.5,117950.0
2018-05-09 12:15:00,8.5,8.5,8.49,8.49,35000.0,8.5,8.5,8.49,8.49,35000.0
2018-05-09 12:20:00,8.5,8.51,8.5,8.5,230000.0,8.5,8.51,8.5,8.5,230000.0
2018-05-09 12:25:00,8.51,8.52,8.51,8.52,150550.0,8.51,8.52,8.51,8.52,150550.0
2018-05-09 12:30:00,8.52,8.52,8.51,8.52,117800.0,8.52,8.52,8.51,8.52,117800.0
2018-05-09 12:35:00,8.51,8.53,8.51,8.53,103850.0,8.51,8.53,8.51,8.53,103850.0
2018-05-09 12:40:00,8.53,8.54,8.53,8.54,144800.0,8.53,8.54,8.53,8.54,144800.0
2018-05-09 12:45:00,8.54,8.55,8.54,8.55,71850.0,8.54,8.55,8.54,8.55,71850.0
2018-05-09 12:50:00,8.54,8.54,8.53,8.53,193700.0,8.54,8.54,8.53,8.53,193700.0
2018-05-09 12:55:00,8.53,8.54,8.53,8.53,429850.0,8.53,8.54,8.53,8.53,429850.0
2018-05-09 13:00:00,8.53,8.53,8.52,8.53,290350.0,8.53,8.53,8.52,8.53,290350.0
2018-05-09 13:05:00,8.53,8.54,8.53,8.54,150000.0,8.53,8.54,8.53,8.54,150000.0
2018-05-09 13:10:00,8.53,8.54,8.53,8.53,157500.0,8.53,8.54,8.53,8.53,157500.0
2018-05-09 13:15:00,8.53,8.53,8.52,8.52,287450.0,8.53,8.53,8.52,8.52,287450.0
2018-05-09 13:20:00,8.52,8.53,8.52,8.52,109700.0,8.52,8.53,8.52,8.52,109700.0
2018-05-09 13:25:00,8.52,8.54,8.52,8.53,245000.0,8.52,8.54,8.52,8.53,245000.0
2018-05-09 13:30:00,8.54,8.54,8.53,8.54,496450.0,8.54,8.54,8.53,8.54,496450.0
2018-05-09 13:35:00,8.54,8.54,8.53,8.53,75000.0,8.54,8.54,8.53,8.53,75000.0
2018-05-09 13:40:00,8.53,8.54,8.53,8.53,72500.0,8.53,8.54,8.53,8.53,72500.0
2018-05-09 13:45:00,8.53,8.54,8.53,8.54,86450.0,8.53,8.54,8.53,8.54,86450.0
2018-05-09 13:50:00,8.54,8.54,8.53,8.53,96650.0,8.54,8.54,8.53,8.53,96650.0
2018-05-09 13:55:00,8.53,8.53,8.52,8.52,234400.0,8.53,8.53,8.52,8.52,234400.0
2018-05-09 14:00:00,8.52,8.52,8.52,8.52,428900.0,8.52,8.52,8.52,8.52,428900.0
2018-05-09 14:05:00,8.52,8.52,8.52,8.52,91200.0,8.52,8.52,8.52,8.52,91200.0
2018-05-09 14:10:00,8.52,8.52,8.51,8.51,101700.0,8.52,8.52,8.51,8.51,101700.0
2018-05-09 14:15:00,8.52,8.52,8.51,8.51,246750.0,8.52,8.52,8.51,8.51,246750.0
2018-05-09 14:20:00,8.5,8.51,8.5,8.5,228200.0,8.5,8.51,8.5,8.5,228200.0
2018-05-09 14:25:00,8.5,8.5,8.49,8.5,50000.0,8.5,8.5,8.49,8.5,50000.0
2018-05-09 14:30:00,8.5,8.5,8.48,8.49,231500.0,8.5,8.5,8.48,8.49,231500.0
2018-05-09 14:35:00,8.49,8.5,8.49,8.5,30000.0,8.49,8.5,8.49,8.5,30000.0
2018-05-09 14:40:00,8.5,8.5,8.49,8.49,382200.0,8.5,8.5,8.49,8.49,382200.0
2018-05-09 14:45:00,8.49,8.51,8.49,8.49,463200.0,8.49,8.51,8.49,8.49,463200.0
2018-05-09 14:50:00,8.49,8.5,8.49,8.5,50000.0,8.49,8.5,8.49,8.5,50000.0
2018-05-09 14:55:00,8.49,8.5,8.49,8.49,47150.0,8.49,8.5,8.49,8.49,47150.0
2018-05-09 15:00:00,8.49,8.49,8.48,8.48,95000.0,8.49,8.49,8.48,8.48,95000.0
2018-05-09 15:05:00,8.48,8.5,8.47,8.5,159450.0,8.48,8.5,8.47,8.5,159450.0
2018-05-09 15:10:00,8.5,8.5,8.5,8.5,20000.0,8.5,8.5,8.5,8.5,20000.0
2018-05-09 15:15:00,8.49,8.49,8.48,8.48,195000.0,8.49,8.49,8.48,8.48,195000.0
2018-05-09 15:20:00,8.48,8.49,8.48,8.48,107400.0,8.48,8.49,8.48,8.48,107400.0
2018-05-09 15:25:00,8.48,8.49,8.48,8.48,111450.0,8.48,8.49,8.48,8.48,111450.0
2018-05-09 15:30:00,8.48,8.49,8.48,8.48,75000.0,8.48,8.49,8.48,8.48,75000.0
2018-05-09 15:35:00,8.48,8.48,8.47,8.47,228200.0,8.48,8.48,8.47,8.47,228200.0
2018-05-09 15:40:00,8.47,8.48,8.47,8.47,227300.0,8.47,8.48,8.47,8.47,227300.0
2018-05-09 15:45:00,8.47,8.48,8.47,8.48,359950.0,8.47,8.48,8.47,8.48,359950.0
2018-05-09 15:50:00,8.48,8.5,8.48,8.5,404900.0,8.48,8.5,8.48,8.5,404900.0
2018-05-09 15:55:00,8.5,8.5,8.48,8.49,943900.0,8.5,8.5,8.48,8.49,943900.0
2018-05-10 09:30:00,8.48,8.51,8.47,8.5,378250.0,8.48,8.51,8.47,8.5,378250.0
2018-05-10 09:35:00,8.49,8.49,8.47,8.48,145150.0,8.49,8.49,8.47,8.48,145150.0
2018-05-10 09:40:00,8.49,8.5,8.49,8.5,73800.0,8.49,8.5,8.49,8.5,73800.0
2018-05-10 09:45:00,8.5,8.53,8.5,8.52,130000.0,8.5,8.53,8.5,8.52,130000.0
2018-05-10 09:50:00,8.52,8.53,8.5,8.51,399700.0,8.52,8.53,8.5,8.51,399700.0
2018-05-10 09:55:00,8.51,8.52,8.51,8.52,493200.0,8.51,8.52,8.51,8.52,493200.0
2018-05-10 10:00:00,8.52,8.52,8.5,8.5,272850.0,8.52,8.52,8.5,8.5,272850.0
2018-05-10 10:05:00,8.49,8.49,8.47,8.48,248450.0,8.49,8.49,8.47,8.48,248450.0
2018-05-10 10:10:00,8.47,8.47,8.45,8.45,133000.0,8.47,8.47,8.45,8.45,133000.0
2018-05-10 10:15:00,8.45,8.45,8.43,8.44,304950.0,8.45,8.45,8.43,8.44,304950.0
2018-05-10 10:20:00,8.44,8.45,8.41,8.42,564100.0,8.44,8.45,8.41,8.42,564100.0
2018-05-10 10:25:00,8.43,8.45,8.42,8.45,655400.0,8.43,8.45,8.42,8.45,655400.0
2018-05-10 10:30:00,8.44,8.45,8.44,8.44,505650.0,8.44,8.45,8.44,8.44,505650.0
2018-05-10 10:35:00,8.44,8.45,8.43,8.43,546600.0,8.44,8.45,8.43,8.43,546600.0
2018-05-10 10:40:00,8.43,8.45,8.42,8.44,566750.0,8.43,8.45,8.42,8.44,566750.0
2018-05-10 10:45:00,8.44,8.44,8.42,8.42,598200.0,8.44,8.44,8.42,8.42,598200.0
2018-05-10 10:50:00,8.42,8.44,8.41,8.44,85000.0,8.42,8.44,8.41,8.44,85000.0
2018-05-10 10:55:00,8.44,8.47,8.44,8.47,86500.0,8.44,8.47,8.44,8.47,86500.0
2018-05-10 11:00:00,8.46,8.46,8.45,8.45,237200.0,8.46,8.46,8.45,8.45,237200.0
2018-05-10 11:05:00,8.45,8.46,8.45,8.45,174750.0,8.45,8.46,8.45,8.45,174750.0
2018-05-10 11:10:00,8.45,8.45,8.43,8.43,255000.0,8.45,8.45,8.43,8.43,255000.0
2018-05-10 11:15:00,8.43,8.44,8.43,8.44,104350.0,8.43,8.44,8.43,8.44,104350.0
2018-05-10 11:20:00,8.44,8.45,8.44,8.44,275650.0,8.44,8.45,8.44,8.44,275650.0
2018-05-10 11:25:00,8.45,8.45,8.44,8.44,77500.0,8.45,8.45,8.44,8.44,77500.0
2018-05-10 11:30:00,8.44,8.47,8.44,8.47,114750.0,8.44,8.47,8.44,8.47,114750.0
2018-05-10 11:35:00,8.47,8.47,8.47,8.47,58550.0,8.47,8.47,8.47,8.47,58550.0
2018-05-10 11:40:00,8.47,8.48,8.47,8.48,120000.0,8.47,8.48,8.47,8.48,120000.0
2018-05-10 11:45:00,8.48,8.49,8.48,8.49,113500.0,8.48,8.49,8.48,8.49,113500.0
2018-05-10 11:50:00,8.48,8.48,8.48,8.48,95000.0,8.48,8.48,8.48,8.48,95000.0
2018-05-10 11:55:00,8.47,8.49,8.47,8.47,101000.0,8.47,8.49,8.47,8.47,101000.0
2018-05-10 12:00:00,8.46,8.49,8.46,8.49,551950.0,8.46,8.49,8.46,8.49,551950.0
2018-05-10 12:05:00,8.48,8.49,8.46,8.47,323850.0,8.48,8.49,8.46,8.47,323850.0
2018-05-10 12:10:00,8.47,8.47,8.46,8.46,174950.0,8.47,8.47,8.46,8.46,174950.0
2018-05-10 12:15:00,8.46,8.46,8.46,8.46,100000.0,8.46,8.46,8.46,8.46,100000.0
2018-05-10 12:20:00,8.46,8.46,8.45,8.45,160100.0,8.46,8.46,8.45,8.45,160100.0
2018-05-10 12:25:00,8.45,8.46,8.45,8.46,65000.0,8.45,8.46,8.45,8.46,65000.0
2018-05-10 12:30:00,8.46,8.46,8.45,8.46,55000.0,8.46,8.46,8.45,8.46,55000.0
2018-05-10 12:35:00,8.46,8.47,8.46,8.47,50000.0,8.46,8.47,8.46,8.47,50000.0
2018-05-10 12:40:00,8.46,8.46,8.45,8.45,192850.0,8.46,8.46,8.45,8.45,192850.0
2018-05-10 12:45:00,8.45,8.45,8.44,8.45,95750.0,8.45,8.45,8.44,8.45,95750.0
2018-05-10 12:50:00,8.45,8.45,8.44,8.45,49500.0,8.45,8.45,8.44,8.45,49500.0
2018-05-10 12:55:00,8.45,8.46,8.44,8.45,196050.0,8.45,8.46,8.44,8.45,196050.0
2018-05-10 13:00:00,8.45,8.46,8.45,8.46,100500.0,8.45,8.46,8.45,8.46,100500.0
2018-05-10 13:05:00,8.46,8.47,8.45,8.47,60000.0,8.46,8.47,8.45,8.47,60000.0
2018-05-10 13:10:00,8.47,8.47,8.47,8.47,70300.0,8.47,8.47,8.47,8.47,70300.0
2018-05-10 13:15:00,8.47,8.48,8.47,8.48,79750.0,8.47,8.48,8.47,8.48,79750.0
2018-05-10 13:20:00,8.49,8.49,8.48,8.48,91400.0,8.49,8.49,8.48,8.48,91400.0
2018-05-10 13:25:00,8.47,8.48,8.47,8.48,35100.0,8.47,8.48,8.47,8.48,35100.0
2018-05-10 13:30:00,8.47,8.48,8.47,8.48,90250.0,8.47,8.48,8.47,8.48,90250.0
2018-05-10 13:35:00,8.48,8.48,8.46,8.47,66150.0,8.48,8.48,8.46,8.47,66150.0
2018-05-10 13:40:00,8.47,8.48,8.46,8.47,528250.0,8.47,8.48,8.46,8.47,528250.0
2018-05-10 13:45:00,8.46,8.46,8.46,8.46,30000.0,8.46,8.46,8.46,8.46,30000.0
2018-05-10 13:50:00,8.46,8.46,8.45,8.45,20000.0,8.46,8.46,8.45,8.45,20000.0
2018-05-10 13:55:00,8.45,8.46,8.45,8.45,178850.0,8.45,8.46,8.45,8.45,178850.0
2018-05-10 14:00:00,8.45,8.46,8.45,8.46,85000.0,8.45,8.46,8.45,8.46,85000.0
2018-05-10 14:05:00,8.46,8.46,8.45,8.46,70300.0,8.46,8.46,8.45,8.46,70300.0
2018-05-10 14:10:00,8.47,8.47,8.47,8.47,75650.0,8.47,8.47,8.47,8.47,75650.0
2018-05-10 14:15:00,8.47,8.48,8.47,8.48,278150.0,8.47,8.48,8.47,8.48,278150.0
2018-05-10 14:20:00,8.48,8.48,8.47,8.48,98650.0,8.48,8.48,8.47,8.48,98650.0
2018-05-10 14:25:00,8.47,8.48,8.47,8.48,295350.0,8.47,8.48,8.47,8.48,295350.0
2018-05-10 14:30:00,8.49,8.49,8.47,8.47,80000.0,8.49,8.49,8.47,8.47,80000.0
2018-05-10 14:35:00,8.47,8.47,8.46,8.46,83400.0,8.47,8.47,8.46,8.46,83400.0
2018-05-10 14:40:00,8.46,8.47,8.46,8.46,105000.0,8.46,8.47,8.46,8.46,105000.0
2018-05-10 14:45:00,8.47,8.48,8.47,8.48,82250.0,8.47,8.48,8.47,8.48,82250.0
2018-05-10 14:50:00,8.47,8.49,8.47,8.47,160400.0,8.47,8.49,8.47,8.47,160400.0
2018-05-10 14:55:00,8.47,8.48,8.47,8.48,40000.0,8.47,8.48,8.47,8.48,40000.0
2018-05-10 15:00:00,8.48,8.49,8.47,8.47,128500.0,8.48,8.49,8.47,8.47,128500.0
2018-05-10 15:05:00,8.47,8.47,8.46,8.47,70000.0,8.47,8.47,8.46,8.47,70000.0
2018-05-10 15:10:00,8.46,8.47,8.45,8.45,288400.0,8.46,8.47,8.45,8.45,288400.0
2018-05-10 15:15:00,8.45,8.45,8.45,8.45,296900.0,8.45,8.45,8.45,8.45,296900.0
2018-05-10 15:20:00,8.45,8.45,8.45,8.45,204850.0,8.45,8.45,8.45,8.45,204850.0
2018-05-10 15:25:00,8.44,8.45,8.44,8.45,151000.0,8.44,8.45,8.44,8.45,151000.0
2018-05-10 15:30:00,8.45,8.45,8.44,8.45,345650.0,8.45,8.45,8.44,8.45,345650.0
2018-05-10 15:35:00,8.45,8.45,8.45,8.45,169600.0,8.45,8.45,8.45,8.45,169600.0
2018-05-10 15:40:00,8.45,8.46,8.45,8.46,60000.0,8.45,8.46,8.45,8.46,60000.0
2018-05-10 15:45:00,8.45,8.46,8.45,8.46,283250.0,8.45,8.46,8.45,8.46,283250.0
2018-05-10 15:50:00,8.46,8.46,8.45,8.45,326850.0,8.46,8.46,8.45,8.45,326850.0
2018-05-10 15:55:00,8.45,8.45,8.44,8.45,894400.0,8.45,8.45,8.44,8.45,894400.0
2018-05-11 09:30:00,8.44,8.48,8.44,8.46,287250.0,8.44,8.48,8.44,8.46,287250.0
2018-05-11 09:35:00,8.49,8.52,8.49,8.51,202450.0,8.49,8.52,8.49,8.51,202450.0
2018-05-11 09:40:00,8.51,8.55,8.51,8.53,589800.0,8.51,8.55,8.51,8.53,589800.0
2018-05-11 09:45:00,8.53,8.54,8.51,8.52,573550.0,8.53,8.54,8.51,8.52,573550.0
2018-05-11 09:50:00,8.52,8.53,8.51,8.51,567650.0,8.52,8.53,8.51,8.51,567650.0
2018-05-11 09:55:00,8.5,8.52,8.5,8.51,484750.0,8.5,8.52,8.5,8.51,484750.0
2018-05-11 10:00:00,8.51,8.52,8.5,8.51,360500.0,8.51,8.52,8.5,8.51,360500.0
2018-05-11 10:05:00,8.51,8.55,8.51,8.55,713950.0,8.51,8.55,8.51,8.55,713950.0
2018-05-11 10:10:00,8.55,8.55,8.52,8.52,368100.0,8.55,8.55,8.52,8.52,368100.0
2018-05-11 10:15:00,8.52,8.52,8.5,8.52,130000.0,8.52,8.52,8.5,8.52,130000.0
2018-05-11 10:20:00,8.51,8.52,8.48,8.49,661300.0,8.51,8.52,8.48,8.49,661300.0
2018-05-11 10:25:00,8.49,8.49,8.47,8.48,252050.0,8.49,8.49,8.47,8.48,252050.0
2018-05-11 10:30:00,8.49,8.51,8.49,8.51,155850.0,8.49,8.51,8.49,8.51,155850.0
2018-05-11 10:35:00,8.51,8.52,8.5,8.51,621300.0,8.51,8.52,8.5,8.51,621300.0
2018-05-11 10:40:00,8.51,8.53,8.51,8.52,403100.0,8.51,8.53,8.51,8.52,403100.0
2018-05-11 10:45:00,8.52,8.54,8.52,8.53,257700.0,8.52,8.54,8.52,8.53,257700.0
2018-05-11 10:50:00,8.53,8.54,8.53,8.54,155000.0,8.53,8.54,8.53,8.54,155000.0
2018-05-11 10:55:00,8.53,8.53,8.53,8.53,140350.0,8.53,8.53,8.53,8.53,140350.0
2018-05-11 11:00:00,8.53,8.53,8.52,8.52,129550.0,8.53,8.53,8.52,8.52,129550.0
2018-05-11 11:05:00,8.52,8.52,8.51,8.51,67000.0,8.52,8.52,8.51,8.51,67000.0
2018-05-11 11:10:00,8.52,8.52,8.51,8.51,200000.0,8.52,8.52,8.51,8.51,200000.0
2018-05-11 11:15:00,8.51,8.51,8.5,8.51,165000.0,8.51,8.51,8.5,8.51,165000.0
2018-05-11 11:20:00,8.51,8.54,8.5,8.53,265500.0,8.51,8.54,8.5,8.53,265500.0
2018-05-11 11:25:00,8.53,8.53,8.52,8.53,88000.0,8.53,8.53,8.52,8.53,88000.0
2018-05-11 11:30:00,8.53,8.54,8.53,8.54,262300.0,8.53,8.54,8.53,8.54,262300.0
2018-05-11 11:35:00,8.54,8.54,8.53,8.53,156600.0,8.54,8.54,8.53,8.53,156600.0
2018-05-11 11:40:00,8.53,8.56,8.52,8.56,548050.0,8.53,8.56,8.52,8.56,548050.0
2018-05-11 11:45:00,8.56,8.57,8.54,8.54,296150.0,8.56,8.57,8.54,8.54,296150.0
2018-05-11 11:50:00,8.55,8.55,8.54,8.54,160000.0,8.55,8.55,8.54,8.54,160000.0
2018-05-11 11:55:00,8.53,8.53,8.51,8.51,105000.0,8.53,8.53,8.51,8.51,105000.0
2018-05-11 12:00:00,8.51,8.52,8.51,8.51,146450.0,8.51,8.52,8.51,8.51,146450.0
2018-05-11 12:05:00,8.51,8.51,8.5,8.5,100000.0,8.51,8.51,8.5,8.5,100000.0
2018-05-11 12:10:00,8.5,8.5,8.48,8.48,383550.0,8.5,8.5,8.48,8.48,383550.0
2018-05-11 12:15:00,8.48,8.5,8.48,8.49,457700.0,8.48,8.5,8.48,8.49,457700.0
2018-05-11 12:20:00,8.49,8.5,8.49,8.49,502750.0,8.49,8.5,8.49,8.49,502750.0
2018-05-11 12:25:00,8.49,8.5,8.49,8.5,275700.0,8.49,8.5,8.49,8.5,275700.0
2018-05-11 12:30:00,8.5,8.51,8.47,8.47,892850.0,8.5,8.51,8.47,8.47,892850.0
2018-05-11 12:35:00,8.46,8.47,8.43,8.44,641200.0,8.46,8.47,8.43,8.44,641200.0
2018-05-11 12:40:00,8.45,8.46,8.44,8.46,182150.0,8.45,8.46,8.44,8.46,182150.0
2018-05-11 12:45:00,8.46,8.47,8.46,8.47,120100.0,8.46,8.47,8.46,8.47,120100.0
2018-05-11 12:50:00,8.47,8.47,8.47,8.47,85050.0,8.47,8.47,8.47,8.47,85050.0
2018-05-11 12:55:00,8.47,8.47,8.46,8.46,67300.0,8.47,8.47,8.46,8.46,67300.0
2018-05-11 13:00:00,8.46,8.46,8.46,8.46,15000.0,8.46,8.46,8.46,8.46,15000.0
2018-05-11 13:05:00,8.45,8.47,8.45,8.47,154500.0,8.45,8.47,8.45,8.47,154500.0
2018-05-11 13:10:00,8.47,8.47,8.46,8.46,55000.0,8.47,8.47,8.46,8.46,55000.0
2018-05-11 13:15:00,8.46,8.46,8.46,8.46,70950.0,8.46,8.46,8.46,8.46,70950.0
2018-05-11 13:20:00,8.47,8.47,8.47,8.47,90000.0,8.47,8.47,8.47,8.47,90000.0
2018-05-11 13:25:00,8.46,8.47,8.46,8.46,60200.0,8.46,8.47,8.46,8.46,60200.0
2018-05-11 13:30:00,8.46,8.48,8.46,8.48,155050.0,8.46,8.48,8.46,8.48,155050.0
2018-05-11 13:35:00,8.48,8.49,8.48,8.48,239900.0,8.48,8.49,8.48,8.48,239900.0
2018-05-11 13:40:00,8.48,8.49,8.48,8.49,418700.0,8.48,8.49,8.48,8.49,418700.0
2018-05-11 13:45:00,8.49,8.49,8.48,8.49,215700.0,8.49,8.49,8.48,8.49,215700.0
2018-05-11 13:50:00,8.49,8.5,8.49,8.5,232000.0,8.49,8.5,8.49,8.5,232000.0
2018-05-11 13:55:00,8.5,8.5,8.5,8.5,100000.0,8.5,8.5,8.5,8.5,100000.0
2018-05-11 14:00:00,8.5,8.51,8.49,8.49,225400.0,8.5,8.51,8.49,8.49,225400.0
2018-05-11 14:05:00,8.5,8.5,8.5,8.5,71950.0,8.5,8.5,8.5,8.5,71950.0
2018-05-11 14:10:00,8.49,8.51,8.49,8.5,200000.0,8.49,8.51,8.49,8.5,200000.0
2018-05-11 14:15:00,8.49,8.51,8.49,8.5,210500.0,8.49,8.51,8.49,8.5,210500.0
2018-05-11 14:20:00,8.5,8.52,8.5,8.51,105100.0,8.5,8.52,8.5,8.51,105100.0
2018-05-11 14:25:00,8.51,8.52,8.51,8.52,79550.0,8.51,8.52,8.51,8.52,79550.0
2018-05-11 14:30:00,8.52,8.52,8.52,8.52,118700.0,8.52,8.52,8.52,8.52,118700.0
2018-05-11 14:35:00,8.51,8.52,8.51,8.52,137100.0,8.51,8.52,8.51,8.52,137100.0
2018-05-11 14:40:00,8.52,8.52,8.52,8.52,5000.0,8.52,8.52,8.52,8.52,5000.0
2018-05-11 14:45:00,8.51,8.52,8.51,8.51,35000.0,8.51,8.52,8.51,8.51,35000.0
2018-05-11 14:50:00,8.51,8.51,8.51,8.51,25000.0,8.51,8.51,8.51,8.51,25000.0
2018-05-11 14:55:00,8.5,8.51,8.5,8.5,139150.0,8.5,8.51,8.5,8.5,139150.0
2018-05-11 15:00:00,8.5,8.51,8.49,8.49,165000.0,8.5,8.51,8.49,8.49,165000.0
2018-05-11 15:05:00,8.49,8.49,8.48,8.49,184950.0,8.49,8.49,8.48,8.49,184950.0
2018-05-11 15:10:00,8.49,8.49,8.48,8.48,113250.0,8.49,8.49,8.48,8.48,113250.0
2018-05-11 15:15:00,8.49,8.49,8.48,8.48,169750.0,8.49,8.49,8.48,8.48,169750.0
2018-05-11 15:20:00,8.48,8.5,8.48,8.5,110000.0,8.48,8.5,8.48,8.5,110000.0
2018-05-11 15:25:00,8.5,8.5,8.5,8.5,153150.0,8.5,8.5,8.5,8.5,153150.0
2018-05-11 15:30:00,8.5,8.51,8.5,8.5,129550.0,8.5,8.51,8.5,8.5,129550.0
2018-05-11 15:35:00,8.5,8.51,8.5,8.51,103000.0,8.5,8.51,8.5,8.51,103000.0
2018-05-11 15:40:00,8.5,8.51,8.5,8.5,105000.0,8.5,8.51,8.5,8.5,105000.0
2018-05-11 15:45:00,8.5,8.5,8.49,8.5,230000.0,8.5,8.5,8.49,8.5,230000.0
2018-05-11 15:50:00,8.5,8.51,8.49,8.49,235550.0,8.5,8.51,8.49,8.49,235550.0
2018-05-11 15:55:00,8.5,8.5,8.49,8.5,871150.0,8.5,8.5,8.49,8.5,871150.0
2018-05-14 09:30:00,8.55,8.55,8.52,8.53,576900.0,8.55,8.55,8.52,8.53,576900.0
2018-05-14 09:35:00,8.53,8.54,8.48,8.48,340250.0,8.53,8.54,8.48,8.48,340250.0
2018-05-14 09:40:00,8.49,8.5,8.48,8.49,269900.0,8.49,8.5,8.48,8.49,269900.0
2018-05-14 09:45:00,8.49,8.53,8.49,8.53,396950.0,8.49,8.53,8.49,8.53,396950.0
2018-05-14 09:50:00,8.54,8.54,8.53,8.53,320000.0,8.54,8.54,8.53,8.53,320000.0
2018-05-14 09:55:00,8.53,8.57,8.53,8.57,816850.0,8.53,8.57,8.53,8.57,816850.0
2018-05-14 10:00:00,8.57,8.61,8.57,8.6,2597550.0,8.57,8.61,8.57,8.6,2597550.0
2018-05-14 10:05:00,8.6,8.63,8.6,8.63,2227550.0,8.6,8.63,8.6,8.63,2227550.0
2018-05-14 10:10:00,8.62,8.65,8.62,8.63,1734300.0,8.62,8.65,8.62,8.63,1734300.0
2018-05-14 10:15:00,8.63,8.66,8.63,8.65,754000.0,8.63,8.66,8.63,8.65,754000.0
2018-05-14 10:20:00,8.65,8.66,8.62,8.62,655150.0,8.65,8.66,8.62,8.62,655150.0
2018-05-14 10:25:00,8.62,8.62,8.59,8.6,452550.0,8.62,8.62,8.59,8.6,452550.0
2018-05-14 10:30:00,8.6,8.63,8.6,8.62,685200.0,8.6,8.63,8.6,8.62,685200.0
2018-05-14 10:35:00,8.62,8.62,8.6,8.6,484700.0,8.62,8.62,8.6,8.6,484700.0
2018-05-14 10:40:00,8.61,8.61,8.59,8.59,352450.0,8.61,8.61,8.59,8.59,352450.0
2018-05-14 10:45:00,8.59,8.6,8.58,8.6,442150.0,8.59,8.6,8.58,8.6,442150.0
2018-05-14 10:50:00,8.6,8.6,8.58,8.58,144050.0,8.6,8.6,8.58,8.58,144050.0
2018-05-14 10:55:00,8.57,8.58,8.56,8.57,391300.0,8.57,8.58,8.56,8.57,391300.0
2018-05-14 11:00:00,8.57,8.59,8.57,8.58,494450.0,8.57,8.59,8.57,8.58,494450.0
2018-05-14 11:05:00,8.58,8.58,8.55,8.55,585550.0,8.58,8.58,8.55,8.55,585550.0
2018-05-14 11:10:00,8.55,8.56,8.54,8.56,323500.0,8.55,8.56,8.54,8.56,323500.0
2018-05-14 11:15:00,8.56,8.56,8.55,8.55,182500.0,8.56,8.56,8.55,8.55,182500.0
2018-05-14 11:20:00,8.55,8.56,8.54,8.54,238600.0,8.55,8.56,8.54,8.54,238600.0
2018-05-14 11:25:00,8.54,8.54,8.53,8.53,246000.0,8.54,8.54,8.53,8.53,246000.0
2018-05-14 11:30:00,8.53,8.55,8.53,8.53,643650.0,8.53,8.55,8.53,8.53,643650.0
2018-05-14 11:35:00,8.53,8.53,8.51,8.52,400750.0,8.53,8.53,8.51,8.52,400750.0
2018-05-14 11:40:00,8.52,8.53,8.52,8.53,205700.0,8.52,8.53,8.52,8.53,205700.0
2018-05-14 11:45:00,8.52,8.52,8.47,8.49,1041250.0,8.52,8.52,8.47,8.49,1041250.0
2018-05-14 11:50:00,8.48,8.5,8.48,8.5,299500.0,8.48,8.5,8.48,8.5,299500.0
2018-05-14 11:55:00,8.51,8.51,8.5,8.5,70000.0,8.51,8.51,8.5,8.5,70000.0
2018-05-14 12:00:00,8.51,8.53,8.51,8.51,441450.0,8.51,8.53,8.51,8.51,441450.0
2018-05-14 12:05:00,8.51,8.52,8.51,8.52,40000.0,8.51,8.52,8.51,8.52,40000.0
2018-05-14 12:10:00,8.51,8.53,8.51,8.53,70000.0,8.51,8.53,8.51,8.53,70000.0
2018-05-14 12:15:00,8.53,8.53,8.51,8.51,371150.0,8.53,8.53,8.51,8.51,371150.0
2018-05-14 12:20:00,8.52,8.52,8.51,8.52,80900.0,8.52,8.52,8.51,8.52,80900.0
2018-05-14 12:25:00,8.52,8.52,8.51,8.51,137500.0,8.52,8.52,8.51,8.51,137500.0
2018-05-14 12:30:00,8.52,8.53,8.52,8.53,93750.0,8.52,8.53,8.52,8.53,93750.0
2018-05-14 12:35:00,8.53,8.54,8.52,8.53,250300.0,8.53,8.54,8.52,8.53,250300.0
2018-05-14 12:40:00,8.54,8.55,8.54,8.55,630400.0,8.54,8.55,8.54,8.55,630400.0
2018-05-14 12:45:00,8.55,8.55,8.54,8.55,151850.0,8.55,8.55,8.54,8.55,151850.0
2018-05-14 12:50:00,8.54,8.55,8.53,8.53,345000.0,8.54,8.55,8.53,8.53,345000.0
2018-05-14 12:55:00,8.53,8.53,8.52,8.52,224900.0,8.53,8.53,8.52,8.52,224900.0
2018-05-14 13:00:00,8.52,8.52,8.52,8.52,42550.0,8.52,8.52,8.52,8.52,42550.0
2018-05-14 13:05:00,8.52,8.52,8.51,8.51,32250.0,8.52,8.52,8.51,8.51,32250.0
2018-05-14 13:10:00,8.51,8.51,8.5,8.5,177200.0,8.51,8.51,8.5,8.5,177200.0
2018-05-14 13:15:00,8.5,8.51,8.5,8.51,207350.0,8.5,8.51,8.5,8.51,207350.0
2018-05-14 13:20:00,8.5,8.51,8.5,8.5,79850.0,8.5,8.51,8.5,8.5,79850.0
2018-05-14 13:25:00,8.5,8.5,8.49,8.5,85250.0,8.5,8.5,8.49,8.5,85250.0
2018-05-14 13:30:00,8.49,8.5,8.49,8.5,488250.0,8.49,8.5,8.49,8.5,488250.0
2018-05-14 13:35:00,8.49,8.5,8.49,8.49,129000.0,8.49,8.5,8.49,8.49,129000.0
2018-05-14 13:40:00,8.5,8.52,8.49,8.51,564000.0,8.5,8.52,8.49,8.51,564000.0
2018-05-14 13:45:00,8.51,8.51,8.5,8.51,118350.0,8.51,8.51,8.5,8.51,118350.0
2018-05-14 13:50:00,8.51,8.52,8.51,8.51,147500.0,8.51,8.52,8.51,8.51,147500.0
2018-05-14 13:55:00,8.51,8.52,8.51,8.51,59300.0,8.51,8.52,8.51,8.51,59300.0
2018-05-14 14:00:00,8.51,8.52,8.51,8.51,94650.0,8.51,8.52,8.51,8.51,94650.0
2018-05-14 14:05:00,8.51,8.51,8.5,8.5,118950.0,8.51,8.51,8.5,8.5,118950.0
2018-05-14 14:10:00,8.51,8.51,8.5,8.51,114800.0,8.51,8.51,8.5,8.51,114800.0
2018-05-14 14:15:00,8.5,8.51,8.5,8.5,51750.0,8.5,8.51,8.5,8.5,51750.0
2018-05-14 14:20:00,8.51,8.51,8.51,8.51,25000.0,8.51,8.51,8.51,8.51,25000.0
2018-05-14 14:25:00,8.51,8.52,8.51,8.51,189250.0,8.51,8.52,8.51,8.51,189250.0
2018-05-14 14:30:00,8.51,8.52,8.51,8.52,580000.0,8.51,8.52,8.51,8.52,580000.0
2018-05-14 14:35:00,8.52,8.53,8.52,8.52,261600.0,8.52,8.53,8.52,8.52,261600.0
2018-05-14 14:40:00,8.52,8.52,8.51,8.51,58500.0,8.52,8.52,8.51,8.51,58500.0
2018-05-14 14:45:00,8.51,8.51,8.5,8.51,173400.0,8.51,8.51,8.5,8.51,173400.0
2018-05-14 14:50:00,8.51,8.51,8.51,8.51,16400.0,8.51,8.51,8.51,8.51,16400.0
2018-05-14 14:55:00,8.51,8.52,8.51,8.51,142750.0,8.51,8.52,8.51,8.51,142750.0
2018-05-14 15:00:00,8.5,8.51,8.5,8.51,69550.0,8.5,8.51,8.5,8.51,69550.0
2018-05-14 15:05:00,8.5,8.51,8.5,8.51,111250.0,8.5,8.51,8.5,8.51,111250.0
2018-05-14 15:10:00,8.51,8.51,8.5,8.51,235350.0,8.51,8.51,8.5,8.51,235350.0
2018-05-14 15:15:00,8.51,8.51,8.5,8.5,40000.0,8.51,8.51,8.5,8.5,40000.0
2018-05-14 15:20:00,8.5,8.51,8.5,8.51,20000.0,8.5,8.51,8.5,8.51,20000.0
2018-05-14 15:25:00,8.51,8.51,8.51,8.51,35000.0,8.51,8.51,8.51,8.51,35000.0
2018-05-14 15:30:00,8.51,8.51,8.51,8.51,198700.0,8.51,8.51,8.51,8.51,198700.0
2018-05-14 15:35:00,8.51,8.51,8.51,8.51,140000.0,8.51,8.51,8.51,8.51,140000.0
2018-05-14 15:40:00,8.51,8.51,8.51,8.51,130400.0,8.51,8.51,8.51,8.51,130400.0
2018-05-14 15:45:00,8.51,8.51,8.51,8.51,341700.0,8.51,8.51,8.51,8.51,341700.0
2018-05-14 15:50:00,8.51,8.51,8.51,8.51,365750.0,8.51,8.51,8.51,8.51,365750.0
2018-05-14 15:55:00,8.51,8.51,8.5,8.5,1929550.0,8.51,8.51,8.5,8.5,1929550.0
2018-05-15 09:30:00,8.49,8.5,8.45,8.47,570150.0,8.49,8.5,8.45,8.47,570150.0
2018-05-15 09:35:00,8.49,8.52,8.48,8.52,331250.0,8.49,8.52,8.48,8.52,331250.0
2018-05-15 09:40:00,8.52,8.62,8.52,8.6,1545900.0,8.52,8.62,8.52,8.6,1545900.0
2018-05-15 09:45:00,8.58,8.62,8.58,8.61,1381400.0,8.58,8.62,8.58,8.61,1381400.0
2018-05-15 09:50:00,8.61,8.62,8.6,8.61,798600.0,8.61,8.62,8.6,8.61,798600.0
2018-05-15 09:55:00,8.61,8.61,8.59,8.6,612500.0,8.61,8.61,8.59,8.6,612500.0
2018-05-15 10:00:00,8.6,8.6,8.55,8.55,1007300.0,8.6,8.6,8.55,8.55,1007300.0
2018-05-15 10:05:00,8.56,8.56,8.56,8.56,124300.0,8.56,8.56,8.56,8.56,124300.0
2018-05-15 10:10:00,8.56,8.56,8.54,8.55,335000.0,8.56,8.56,8.54,8.55,335000.0
2018-05-15 10:15:00,8.55,8.56,8.54,8.56,297300.0,8.55,8.56,8.54,8.56,297300.0
2018-05-15 10:20:00,8.56,8.57,8.56,8.57,757950.0,8.56,8.57,8.56,8.57,757950.0
2018-05-15 10:25:00,8.56,8.58,8.56,8.57,270400.0,8.56,8.58,8.56,8.57,270400.0
2018-05-15 10:30:00,8.58,8.59,8.58,8.58,341950.0,8.58,8.59,8.58,8.58,341950.0
2018-05-15 10:35:00,8.58,8.6,8.57,8.59,435450.0,8.58,8.6,8.57,8.59,435450.0
2018-05-15 10:40:00,8.58,8.59,8.57,8.57,151400.0,8.58,8.59,8.57,8.57,151400.0
2018-05-15 10:45:00,8.58,8.58,8.57,8.57,83550.0,8.58,8.58,8.57,8.57,83550.0
2018-05-15 10:50:00,8.57,8.58,8.57,8.57,85000.0,8.57,8.58,8.57,8.57,85000.0
2018-05-15 10:55:00,8.57,8.58,8.57,8.57,573500.0,8.57,8.58,8.57,8.57,573500.0
2018-05-15 11:00:00,8.57,8.6,8.57,8.59,357500.0,8.57,8.6,8.57,8.59,357500.0
2018-05-15 11:05:00,8.59,8.59,8.59,8.59,115000.0,8.59,8.59,8.59,8.59,115000.0
2018-05-15 11:10:00,8.59,8.6,8.58,8.59,348850.0,8.59,8.6,8.58,8.59,348850.0
2018-05-15 11:15:00,8.59,8.61,8.59,8.6,554350.0,8.59,8.61,8.59,8.6,554350.0
2018-05-15 11:20:00,8.6,8.61,8.6,8.61,126650.0,8.6,8.61,8.6,8.61,126650.0
2018-05-15 11:25:00,8.61,8.61,8.58,8.58,309950.0,8.61,8.61,8.58,8.58,309950.0
2018-05-15 11:30:00,8.58,8.59,8.58,8.59,211250.0,8.58,8.59,8.58,8.59,211250.0
2018-05-15 11:35:00,8.59,8.59,8.56,8.56,494750.0,8.59,8.59,8.56,8.56,494750.0
2018-05-15 11:40:00,8.57,8.57,8.53,8.54,588500.0,8.57,8.57,8.53,8.54,588500.0
2018-05-15 11:45:00,8.54,8.56,8.54,8.56,150800.0,8.54,8.56,8.54,8.56,150800.0
2018-05-15 11:50:00,8.56,8.57,8.54,8.54,517500.0,8.56,8.57,8.54,8.54,517500.0
2018-05-15 11:55:00,8.54,8.54,8.52,8.52,283400.0,8.54,8.54,8.52,8.52,283400.0
2018-05-15 12:00:00,8.51,8.52,8.5,8.5,179650.0,8.51,8.52,8.5,8.5,179650.0
2018-05-15 12:05:00,8.5,8.53,8.5,8.51,325700.0,8.5,8.53,8.5,8.51,325700.0
2018-05-15 12:10:00,8.51,8.51,8.5,8.51,136050.0,8.51,8.51,8.5,8.51,136050.0
2018-05-15 12:15:00,8.51,8.52,8.5,8.5,140000.0,8.51,8.52,8.5,8.5,140000.0
2018-05-15 12:20:00,8.5,8.52,8.5,8.52,221750.0,8.5,8.52,8.5,8.52,221750.0
2018-05-15 12:25:00,8.52,8.52,8.52,8.52,95000.0,8.52,8.52,8.52,8.52,95000.0
2018-05-15 12:30:00,8.52,8.53,8.52,8.52,538450.0,8.52,8.53,8.52,8.52,538450.0
2018-05-15 12:35:00,8.52,8.52,8.51,8.51,312500.0,8.52,8.52,8.51,8.51,312500.0
2018-05-15 12:40:00,8.51,8.52,8.51,8.51,115000.0,8.51,8.52,8.51,8.51,115000.0
2018-05-15 12:45:00,8.51,8.52,8.51,8.51,299150.0,8.51,8.52,8.51,8.51,299150.0
2018-05-15 12:50:00,8.51,8.51,8.5,8.51,246400.0,8.51,8.51,8.5,8.51,246400.0
2018-05-15 12:55:00,8.51,8.52,8.51,8.51,142250.0,8.51,8.52,8.51,8.51,142250.0
2018-05-15 13:00:00,8.51,8.51,8.5,8.51,312300.0,8.51,8.51,8.5,8.51,312300.0
2018-05-15 13:05:00,8.51,8.51,8.49,8.51,325100.0,8.51,8.51,8.49,8.51,325100.0
2018-05-15 13:10:00,8.5,8.51,8.5,8.5,290750.0,8.5,8.51,8.5,8.5,290750.0
2018-05-15 13:15:00,8.5,8.5,8.5,8.5,249050.0,8.5,8.5,8.5,8.5,249050.0
2018-05-15 13:20:00,8.49,8.49,8.49,8.49,179950.0,8.49,8.49,8.49,8.49,179950.0
2018-05-15 13:25:00,8.5,8.5,8.49,8.49,150000.0,8.5,8.5,8.49,8.49,150000.0
2018-05-15 13:30:00,8.49,8.5,8.49,8.5,30000.0,8.49,8.5,8.49,8.5,30000.0
2018-05-15 13:35:00,8.5,8.5,8.49,8.49,40700.0,8.5,8.5,8.49,8.49,40700.0
2018-05-15 13:40:00,8.49,8.5,8.49,8.49,33600.0,8.49,8.5,8.49,8.49,33600.0
2018-05-15 13:45:00,8.49,8.5,8.49,8.5,25000.0,8.49,8.5,8.49,8.5,25000.0
2018-05-15 13:50:00,8.49,8.5,8.48,8.48,167400.0,8.49,8.5,8.48,8.48,167400.0
2018-05-15 13:55:00,8.49,8.49,8.48,8.48,129600.0,8.49,8.49,8.48,8.48,129600.0
2018-05-15 14:00:00,8.48,8.5,8.48,8.5,60100.0,8.48,8.5,8.48,8.5,60100.0
2018-05-15 14:05:00,8.5,8.51,8.49,8.5,220000.0,8.5,8.51,8.49,8.5,220000.0
2018-05-15 14:10:00,8.5,8.51,8.5,8.5,245000.0,8.5,8.51,8.5,8.5,245000.0
2018-05-15 14:15:00,8.5,8.51,8.5,8.5,97500.0,8.5,8.51,8.5,8.5,97500.0
2018-05-15 14:20:00,8.51,8.51,8.5,8.5,99300.0,8.51,8.51,8.5,8.5,99300.0
2018-05-15 14:25:00,8.49,8.51,8.49,8.51,132200.0,8.49,8.51,8.49,8.51,132200.0
2018-05-15 14:30:00,8.51,8.52,8.5,8.52,341700.0,8.51,8.52,8.5,8.52,341700.0
2018-05-15 14:35:00,8.51,8.52,8.5,8.5,231300.0,8.51,8.52,8.5,8.5,231300.0
2018-05-15 14:40:00,8.5,8.51,8.5,8.5,90000.0,8.5,8.51,8.5,8.5,90000.0
2018-05-15 14:45:00,8.51,8.51,8.49,8.49,130500.0,8.51,8.51,8.49,8.49,130500.0
2018-05-15 14:50:00,8.49,8.51,8.49,8.5,171200.0,8.49,8.51,8.49,8.5,171200.0
2018-05-15 14:55:00,8.51,8.51,8.49,8.5,378300.0,8.51,8.51,8.49,8.5,378300.0
2018-05-15 15:00:00,8.49,8.5,8.49,8.5,89250.0,8.49,8.5,8.49,8.5,89250.0
2018-05-15 15:05:00,8.5,8.5,8.5,8.5,100000.0,8.5,8.5,8.5,8.5,100000.0
2018-05-15 15:10:00,8.5,8.5,8.49,8.49,177400.0,8.5,8.5,8.49,8.49,177400.0
2018-05-15 15:15:00,8.49,8.5,8.49,8.5,99750.0,8.49,8.5,8.49,8.5,99750.0
2018-05-15 15:20:00,8.5,8.5,8.5,8.5,191450.0,8.5,8.5,8.5,8.5,191450.0
2018-05-15 15:25:00,8.49,8.5,8.49,8.49,457750.0,8.49,8.5,8.49,8.49,457750.0
2018-05-15 15:30:00,8.49,8.5,8.48,8.49,1010450.0,8.49,8.5,8.48,8.49,1010450.0
2018-05-15 15:35:00,8.49,8.49,8.49,8.49,308350.0,8.49,8.49,8.49,8.49,308350.0
2018-05-15 15:40:00,8.49,8.49,8.49,8.49,260000.0,8.49,8.49,8.49,8.49,260000.0
2018-05-15 15:45:00,8.5,8.5,8.49,8.5,416500.0,8.5,8.5,8.49,8.5,416500.0
2018-05-15 15:50:00,8.51,8.52,8.5,8.52,541050.0,8.51,8.52,8.5,8.52,541050.0
2018-05-15 15:55:00,8.52,8.53,8.52,8.53,1541550.0,8.52,8.53,8.52,8.53,1541550.0
2018-05-16 09:30:00,8.59,8.72,8.59,8.7,3148700.0,8.59,8.72,8.59,8.7,3148700.0
2018-05-16 09:35:00,8.69,8.74,8.65,8.73,2749750.0,8.69,8.74,8.65,8.73,2749750.0
2018-05-16 09:40:00,8.73,8.8,8.71,8.77,2927700.0,8.73,8.8,8.71,8.77,2927700.0
2018-05-16 09:45:00,8.77,8.8,8.74,8.79,2102900.0,8.77,8.8,8.74,8.79,2102900.0
2018-05-16 09:50:00,8.79,8.8,8.76,8.77,1616300.0,8.79,8.8,8.76,8.77,1616300.0
2018-05-16 09:55:00,8.77,8.77,8.75,8.75,881550.0,8.77,8.77,8.75,8.75,881550.0
2018-05-16 10:00:00,8.75,8.76,8.74,8.76,965950.0,8.75,8.76,8.74,8.76,965950.0
2018-05-16 10:05:00,8.76,8.78,8.76,8.76,1028750.0,8.76,8.78,8.76,8.76,1028750.0
2018-05-16 10:10:00,8.76,8.77,8.76,8.76,357500.0,8.76,8.77,8.76,8.76,357500.0
2018-05-16 10:15:00,8.76,8.77,8.75,8.77,1235100.0,8.76,8.77,8.75,8.77,1235100.0
2018-05-16 10:20:00,8.77,8.77,8.76,8.76,389850.0,8.77,8.77,8.76,8.76,389850.0
2018-05-16 10:25:00,8.76,8.76,8.75,8.75,505550.0,8.76,8.76,8.75,8.75,505550.0
2018-05-16 10:30:00,8.75,8.77,8.74,8.76,460800.0,8.75,8.77,8.74,8.76,460800.0
2018-05-16 10:35:00,8.76,8.76,8.75,8.75,236500.0,8.76,8.76,8.75,8.75,236500.0
2018-05-16 10:40:00,8.75,8.76,8.75,8.76,284900.0,8.75,8.76,8.75,8.76,284900.0
2018-05-16 10:45:00,8.76,8.76,8.75,8.75,140000.0,8.76,8.76,8.75,8.75,140000.0
2018-05-16 10:50:00,8.76,8.76,8.75,8.76,267700.0,8.76,8.76,8.75,8.76,267700.0
2018-05-16 10:55:00,8.76,8.76,8.75,8.75,261250.0,8.76,8.76,8.75,8.75,261250.0
2018-05-16 11:00:00,8.75,8.75,8.73,8.73,251000.0,8.75,8.75,8.73,8.73,251000.0
2018-05-16 11:05:00,8.73,8.75,8.73,8.75,159150.0,8.73,8.75,8.73,8.75,159150.0
2018-05-16 11:10:00,8.75,8.75,8.74,8.75,535100.0,8.75,8.75,8.74,8.75,535100.0
2018-05-16 11:15:00,8.75,8.75,8.74,8.75,415000.0,8.75,8.75,8.74,8.75,415000.0
2018-05-16 11:20:00,8.75,8.75,8.73,8.74,268650.0,8.75,8.75,8.73,8.74,268650.0
2018-05-16 11:25:00,8.74,8.74,8.73,8.74,104500.0,8.74,8.74,8.73,8.74,104500.0
2018-05-16 11:30:00,8.74,8.74,8.72,8.72,342500.0,8.74,8.74,8.72,8.72,342500.0
2018-05-16 11:35:00,8.73,8.74,8.72,8.72,283500.0,8.73,8.74,8.72,8.72,283500.0
2018-05-16 11:40:00,8.73,8.73,8.7,8.7,622250.0,8.73,8.73,8.7,8.7,622250.0
2018-05-16 11:45:00,8.7,8.71,8.69,8.69,530800.0,8.7,8.71,8.69,8.69,530800.0
2018-05-16 11:50:00,8.7,8.71,8.69,8.69,331800.0,8.7,8.71,8.69,8.69,331800.0
2018-05-16 11:55:00,8.69,8.71,8.69,8.7,296850.0,8.69,8.71,8.69,8.7,296850.0
2018-05-16 12:00:00,8.7,8.7,8.67,8.69,598150.0,8.7,8.7,8.67,8.69,598150.0
2018-05-16 12:05:00,8.69,8.71,8.69,8.71,1195950.0,8.69,8.71,8.69,8.71,1195950.0
2018-05-16 12:10:00,8.71,8.74,8.71,8.74,1120900.0,8.71,8.74,8.71,8.74,1120900.0
2018-05-16 12:15:00,8.74,8.74,8.73,8.73,265000.0,8.74,8.74,8.73,8.73,265000.0
2018-05-16 12:20:00,8.73,8.75,8.73,8.75,283300.0,8.73,8.75,8.73,8.75,283300.0
2018-05-16 12:25:00,8.75,8.77,8.74,8.76,1047750.0,8.75,8.77,8.74,8.76,1047750.0
2018-05-16 12:30:00,8.76,8.77,8.74,8.74,507250.0,8.76,8.77,8.74,8.74,507250.0
2018-05-16 12:35:00,8.75,8.75,8.74,8.75,199950.0,8.75,8.75,8.74,8.75,199950.0
2018-05-16 12:40:00,8.76,8.78,8.76,8.78,588850.0,8.76,8.78,8.76,8.78,588850.0
2018-05-16 12:45:00,8.77,8.77,8.76,8.77,187500.0,8.77,8.77,8.76,8.77,187500.0
2018-05-16 12:50:00,8.77,8.77,8.76,8.77,345000.0,8.77,8.77,8.76,8.77,345000.0
2018-05-16 12:55:00,8.77,8.77,8.77,8.77,25700.0,8.77,8.77,8.77,8.77,25700.0
2018-05-16 13:00:00,8.76,8.77,8.76,8.77,179350.0,8.76,8.77,8.76,8.77,179350.0
2018-05-16 13:05:00,8.77,8.77,8.75,8.75,143050.0,8.77,8.77,8.75,8.75,143050.0
2018-05-16 13:10:00,8.75,8.76,8.75,8.76,130000.0,8.75,8.76,8.75,8.76,130000.0
2018-05-16 13:15:00,8.76,8.77,8.76,8.77,223800.0,8.76,8.77,8.76,8.77,223800.0
2018-05-16 13:20:00,8.77,8.78,8.77,8.77,225000.0,8.77,8.78,8.77,8.77,225000.0
2018-05-16 13:25:00,8.78,8.8,8.78,8.79,450850.0,8.78,8.8,8.78,8.79,450850.0
2018-05-16 13:30:00,8.79,8.82,8.79,8.82,1318950.0,8.79,8.82,8.79,8.82,1318950.0
2018-05-16 13:35:00,8.82,8.82,8.8,8.8,812000.0,8.82,8.82,8.8,8.8,812000.0
2018-05-16 13:40:00,8.8,8.82,8.8,8.81,285050.0,8.8,8.82,8.8,8.81,285050.0
2018-05-16 13:45:00,8.81,8.85,8.81,8.83,1683300.0,8.81,8.85,8.81,8.83,1683300.0
2018-05-16 13:50:00,8.84,8.87,8.84,8.86,1834000.0,8.84,8.87,8.84,8.86,1834000.0
2018-05-16 13:55:00,8.85,8.89,8.85,8.87,1113000.0,8.85,8.89,8.85,8.87,1113000.0
2018-05-16 14:00:00,8.87,8.88,8.84,8.84,1056900.0,8.87,8.88,8.84,8.84,1056900.0
2018-05-16 14:05:00,8.85,8.86,8.84,8.85,515300.0,8.85,8.86,8.84,8.85,515300.0
2018-05-16 14:10:00,8.85,8.9,8.84,8.89,1710500.0,8.85,8.9,8.84,8.89,1710500.0
2018-05-16 14:15:00,8.89,8.94,8.89,8.92,2285900.0,8.89,8.94,8.89,8.92,2285900.0
2018-05-16 14:20:00,8.92,8.93,8.91,8.92,1043550.0,8.92,8.93,8.91,8.92,1043550.0
2018-05-16 14:25:00,8.92,8.92,8.89,8.91,1088150.0,8.92,8.92,8.89,8.91,1088150.0
2018-05-16 14:30:00,8.91,8.94,8.91,8.93,962850.0,8.91,8.94,8.91,8.93,962850.0
2018-05-16 14:35:00,8.94,8.94,8.92,8.93,1186700.0,8.94,8.94,8.92,8.93,1186700.0
2018-05-16 14:40:00,8.93,8.95,8.92,8.95,785200.0,8.93,8.95,8.92,8.95,785200.0
2018-05-16 14:45:00,8.94,8.95,8.93,8.93,1061850.0,8.94,8.95,8.93,8.93,1061850.0
2018-05-16 14:50:00,8.93,8.95,8.93,8.95,1224950.0,8.93,8.95,8.93,8.95,1224950.0
2018-05-16 14:55:00,8.95,8.95,8.92,8.93,1464300.0,8.95,8.95,8.92,8.93,1464300.0
2018-05-16 15:00:00,8.93,8.93,8.91,8.91,696000.0,8.93,8.93,8.91,8.91,696000.0
2018-05-16 15:05:00,8.91,8.92,8.9,8.91,1323550.0,8.91,8.92,8.9,8.91,1323550.0
2018-05-16 15:10:00,8.91,8.91,8.9,8.9,620800.0,8.91,8.91,8.9,8.9,620800.0
2018-05-16 15:15:00,8.9,8.91,8.9,8.91,457700.0,8.9,8.91,8.9,8.91,457700.0
2018-05-16 15:20:00,8.91,8.93,8.91,8.92,729850.0,8.91,8.93,8.91,8.92,729850.0
2018-05-16 15:25:00,8.92,8.92,8.91,8.92,340750.0,8.92,8.92,8.91,8.92,340750.0
2018-05-16 15:30:00,8.92,8.92,8.91,8.91,481750.0,8.92,8.92,8.91,8.91,481750.0
2018-05-16 15:35:00,8.91,8.93,8.91,8.92,943800.0,8.91,8.93,8.91,8.92,943800.0
2018-05-16 15:40:00,8.92,8.93,8.92,8.93,1179350.0,8.92,8.93,8.92,8.93,1179350.0
2018-05-16 15:45:00,8.93,8.93,8.91,8.91,1293450.0,8.93,8.93,8.91,8.91,1293450.0
2018-05-16 15:50:00,8.91,8.91,8.89,8.9,1075350.0,8.91,8.91,8.89,8.9,1075350.0
2018-05-16 15:55:00,8.9,8.9,8.88,8.89,2052150.0,8.9,8.9,8.88,8.89,2052150.0
2018-05-17 09:30:00,8.89,8.9,8.82,8.84,1872600.0,8.89,8.9,8.82,8.84,1872600.0
2018-05-17 09:35:00,8.85,8.86,8.82,8.82,915650.0,8.85,8.86,8.82,8.82,915650.0
2018-05-17 09:40:00,8.83,8.83,8.8,8.81,1011300.0,8.83,8.83,8.8,8.81,1011300.0
2018-05-17 09:45:00,8.82,8.86,8.79,8.86,2078250.0,8.82,8.86,8.79,8.86,2078250.0
2018-05-17 09:50:00,8.85,8.85,8.78,8.8,1023750.0,8.85,8.85,8.78,8.8,1023750.0
2018-05-17 09:55:00,8.79,8.81,8.77,8.79,975600.0,8.79,8.81,8.77,8.79,975600.0
2018-05-17 10:00:00,8.78,8.8,8.77,8.78,1113150.0,8.78,8.8,8.77,8.78,1113150.0
2018-05-17 10:05:00,8.77,8.78,8.76,8.77,1174950.0,8.77,8.78,8.76,8.77,1174950.0
2018-05-17 10:10:00,8.77,8.78,8.73,8.73,1354200.0,8.77,8.78,8.73,8.73,1354200.0
2018-05-17 10:15:00,8.73,8.74,8.72,8.74,989050.0,8.73,8.74,8.72,8.74,989050.0
2018-05-17 10:20:00,8.74,8.78,8.72,8.75,2125100.0,8.74,8.78,8.72,8.75,2125100.0
2018-05-17 10:25:00,8.75,8.76,8.74,8.76,733800.0,8.75,8.76,8.74,8.76,733800.0
2018-05-17 10:30:00,8.75,8.77,8.75,8.77,640700.0,8.75,8.77,8.75,8.77,640700.0
2018-05-17 10:35:00,8.77,8.8,8.77,8.79,779550.0,8.77,8.8,8.77,8.79,779550.0
2018-05-17 10:40:00,8.79,8.82,8.79,8.81,1172300.0,8.79,8.82,8.79,8.81,1172300.0
2018-05-17 10:45:00,8.81,8.82,8.79,8.8,485050.0,8.81,8.82,8.79,8.8,485050.0
2018-05-17 10:50:00,8.79,8.81,8.79,8.81,132150.0,8.79,8.81,8.79,8.81,132150.0
2018-05-17 10:55:00,8.81,8.82,8.81,8.81,211050.0,8.81,8.82,8.81,8.81,211050.0
2018-05-17 11:00:00,8.81,8.84,8.81,8.83,592200.0,8.81,8.84,8.81,8.83,592200.0
2018-05-17 11:05:00,8.83,8.83,8.81,8.81,232700.0,8.83,8.83,8.81,8.81,232700.0
2018-05-17 11:10:00,8.81,8.82,8.81,8.81,75000.0,8.81,8.82,8.81,8.81,75000.0
2018-05-17 11:15:00,8.81,8.81,8.8,8.81,158000.0,8.81,8.81,8.8,8.81,158000.0
2018-05-17 11:20:00,8.81,8.82,8.8,8.81,294300.0,8.81,8.82,8.8,8.81,294300.0
2018-05-17 11:25:00,8.82,8.82,8.81,8.82,65000.0,8.82,8.82,8.81,8.82,65000.0
2018-05-17 11:30:00,8.82,8.82,8.79,8.79,398850.0,8.82,8.82,8.79,8.79,398850.0
2018-05-17 11:35:00,8.79,8.79,8.76,8.77,225000.0,8.79,8.79,8.76,8.77,225000.0
2018-05-17 11:40:00,8.77,8.77,8.75,8.77,474900.0,8.77,8.77,8.75,8.77,474900.0
2018-05-17 11:45:00,8.77,8.78,8.77,8.78,128300.0,8.77,8.78,8.77,8.78,128300.0
2018-05-17 11:50:00,8.77,8.79,8.77,8.78,325050.0,8.77,8.79,8.77,8.78,325050.0
2018-05-17 11:55:00,8.79,8.8,8.78,8.78,771350.0,8.79,8.8,8.78,8.78,771350.0
2018-05-17 12:00:00,8.79,8.8,8.78,8.79,451050.0,8.79,8.8,8.78,8.79,451050.0
2018-05-17 12:05:00,8.79,8.8,8.79,8.8,293400.0,8.79,8.8,8.79,8.8,293400.0
2018-05-17 12:10:00,8.81,8.83,8.81,8.81,619850.0,8.81,8.83,8.81,8.81,619850.0
2018-05-17 12:15:00,8.82,8.83,8.81,8.81,448000.0,8.82,8.83,8.81,8.81,448000.0
2018-05-17 12:20:00,8.81,8.82,8.81,8.81,375050.0,8.81,8.82,8.81,8.81,375050.0
2018-05-17 12:25:00,8.81,8.81,8.8,8.8,215600.0,8.81,8.81,8.8,8.8,215600.0
2018-05-17 12:30:00,8.8,8.8,8.79,8.8,233600.0,8.8,8.8,8.79,8.8,233600.0
2018-05-17 12:35:00,8.8,8.8,8.8,8.8,192250.0,8.8,8.8,8.8,8.8,192250.0
2018-05-17 12:40:00,8.8,8.8,8.79,8.8,886500.0,8.8,8.8,8.79,8.8,886500.0
2018-05-17 12:45:00,8.79,8.8,8.78,8.78,790000.0,8.79,8.8,8.78,8.78,790000.0
2018-05-17 12:50:00,8.78,8.8,8.78,8.79,291650.0,8.78,8.8,8.78,8.79,291650.0
2018-05-17 12:55:00,8.79,8.8,8.78,8.8,185000.0,8.79,8.8,8.78,8.8,185000.0
2018-05-17 13:00:00,8.8,8.8,8.79,8.79,314550.0,8.8,8.8,8.79,8.79,314550.0
2018-05-17 13:05:00,8.79,8.8,8.79,8.8,217150.0,8.79,8.8,8.79,8.8,217150.0
2018-05-17 13:10:00,8.8,8.8,8.79,8.79,507400.0,8.8,8.8,8.79,8.79,507400.0
2018-05-17 13:15:00,8.8,8.8,8.79,8.79,180050.0,8.8,8.8,8.79,8.79,180050.0
2018-05-17 13:20:00,8.79,8.79,8.79,8.79,200250.0,8.79,8.79,8.79,8.79,200250.0
2018-05-17 13:25:00,8.79,8.79,8.78,8.79,211350.0,8.79,8.79,8.78,8.79,211350.0
2018-05-17 13:30:00,8.79,8.79,8.79,8.79,30050.0,8.79,8.79,8.79,8.79,30050.0
2018-05-17 13:35:00,8.79,8.79,8.78,8.78,125250.0,8.79,8.79,8.78,8.78,125250.0
2018-05-17 13:40:00,8.78,8.79,8.78,8.78,215200.0,8.78,8.79,8.78,8.78,215200.0
2018-05-17 13:45:00,8.78,8.78,8.78,8.78,102300.0,8.78,8.78,8.78,8.78,102300.0
2018-05-17 13:50:00,8.79,8.79,8.78,8.79,194500.0,8.79,8.79,8.78,8.79,194500.0
2018-05-17 13:55:00,8.78,8.79,8.77,8.77,195000.0,8.78,8.79,8.77,8.77,195000.0
2018-05-17 14:00:00,8.78,8.78,8.76,8.76,1043700.0,8.78,8.78,8.76,8.76,1043700.0
2018-05-17 14:05:00,8.76,8.76,8.75,8.76,218050.0,8.76,8.76,8.75,8.76,218050.0
2018-05-17 14:10:00,8.76,8.77,8.76,8.77,256450.0,8.76,8.77,8.76,8.77,256450.0
2018-05-17 14:15:00,8.77,8.77,8.76,8.77,160850.0,8.77,8.77,8.76,8.77,160850.0
2018-05-17 14:20:00,8.77,8.78,8.77,8.78,194000.0,8.77,8.78,8.77,8.78,194000.0
2018-05-17 14:25:00,8.77,8.78,8.77,8.78,114950.0,8.77,8.78,8.77,8.78,114950.0
2018-05-17 14:30:00,8.78,8.79,8.78,8.78,284100.0,8.78,8.79,8.78,8.78,284100.0
2018-05-17 14:35:00,8.79,8.79,8.78,8.78,95000.0,8.79,8.79,8.78,8.78,95000.0
2018-05-17 14:40:00,8.78,8.78,8.78,8.78,418600.0,8.78,8.78,8.78,8.78,418600.0
2018-05-17 14:45:00,8.78,8.79,8.78,8.78,434950.0,8.78,8.79,8.78,8.78,434950.0
2018-05-17 14:50:00,8.78,8.78,8.78,8.78,507900.0,8.78,8.78,8.78,8.78,507900.0
2018-05-17 14:55:00,8.78,8.78,8.78,8.78,269450.0,8.78,8.78,8.78,8.78,269450.0
2018-05-17 15:00:00,8.78,8.78,8.78,8.78,155000.0,8.78,8.78,8.78,8.78,155000.0
2018-05-17 15:05:00,8.78,8.78,8.77,8.78,561200.0,8.78,8.78,8.77,8.78,561200.0
2018-05-17 15:10:00,8.78,8.78,8.77,8.78,344600.0,8.78,8.78,8.77,8.78,344600.0
2018-05-17 15:15:00,8.78,8.78,8.77,8.77,185050.0,8.78,8.78,8.77,8.77,185050.0
2018-05-17 15:20:00,8.77,8.77,8.76,8.76,145250.0,8.77,8.77,8.76,8.76,145250.0
2018-05-17 15:25:00,8.77,8.77,8.76,8.76,407600.0,8.77,8.77,8.76,8.76,407600.0
2018-05-17 15:30:00,8.76,8.77,8.75,8.76,263350.0,8.76,8.77,8.75,8.76,263350.0
2018-05-17 15:35:00,8.76,8.77,8.76,8.77,91750.0,8.76,8.77,8.76,8.77,91750.0
2018-05-17 15:40:00,8.77,8.79,8.77,8.78,670350.0,8.77,8.79,8.77,8.78,670350.0
2018-05-17 15:45:00,8.78,8.78,8.77,8.78,474950.0,8.78,8.78,8.77,8.78,474950.0
2018-05-17 15:50:00,8.77,8.77,8.76,8.76,910050.0,8.77,8.77,8.76,8.76,910050.0
2018-05-17 15:55:00,8.77,8.78,8.76,8.77,1761000.0,8.77,8.78,8.76,8.77,1761000.0
2018-05-18 09:30:00,8.77,8.79,8.74,8.75,890200.0,8.77,8.79,8.74,8.75,890200.0
2018-05-18 09:35:00,8.73,8.73,8.67,8.68,1024200.0,8.73,8.73,8.67,8.68,1024200.0
2018-05-18 09:40:00,8.68,8.68,8.65,8.66,816750.0,8.68,8.68,8.65,8.66,816750.0
2018-05-18 09:45:00,8.66,8.69,8.65,8.67,652500.0,8.66,8.69,8.65,8.67,652500.0
2018-05-18 09:50:00,8.67,8.7,8.66,8.69,467800.0,8.67,8.7,8.66,8.69,467800.0
2018-05-18 09:55:00,8.7,8.72,8.7,8.72,344200.0,8.7,8.72,8.7,8.72,344200.0
2018-05-18 10:00:00,8.71,8.74,8.7,8.7,816150.0,8.71,8.74,8.7,8.7,816150.0
2018-05-18 10:05:00,8.7,8.7,8.69,8.7,146000.0,8.7,8.7,8.69,8.7,146000.0
2018-05-18 10:10:00,8.69,8.7,8.69,8.69,280000.0,8.69,8.7,8.69,8.69,280000.0
2018-05-18 10:15:00,8.69,8.73,8.69,8.72,320800.0,8.69,8.73,8.69,8.72,320800.0
2018-05-18 10:20:00,8.72,8.75,8.72,8.74,276050.0,8.72,8.75,8.72,8.74,276050.0
2018-05-18 10:25:00,8.75,8.75,8.73,8.73,366250.0,8.75,8.75,8.73,8.73,366250.0
2018-05-18 10:30:00,8.74,8.74,8.69,8.7,828150.0,8.74,8.74,8.69,8.7,828150.0
2018-05-18 10:35:00,8.69,8.71,8.69,8.7,534850.0,8.69,8.71,8.69,8.7,534850.0
2018-05-18 10:40:00,8.7,8.7,8.68,8.69,238000.0,8.7,8.7,8.68,8.69,238000.0
2018-05-18 10:45:00,8.7,8.7,8.69,8.7,300000.0,8.7,8.7,8.69,8.7,300000.0
2018-05-18 10:50:00,8.7,8.71,8.69,8.7,240000.0,8.7,8.71,8.69,8.7,240000.0
2018-05-18 10:55:00,8.7,8.71,8.68,8.69,580000.0,8.7,8.71,8.68,8.69,580000.0
2018-05-18 11:00:00,8.69,8.69,8.67,8.69,357500.0,8.69,8.69,8.67,8.69,357500.0
2018-05-18 11:05:00,8.69,8.69,8.69,8.69,207500.0,8.69,8.69,8.69,8.69,207500.0
2018-05-18 11:10:00,8.69,8.7,8.68,8.68,119000.0,8.69,8.7,8.68,8.68,119000.0
2018-05-18 11:15:00,8.68,8.7,8.67,8.7,357500.0,8.68,8.7,8.67,8.7,357500.0
2018-05-18 11:20:00,8.69,8.7,8.68,8.68,131750.0,8.69,8.7,8.68,8.68,131750.0
2018-05-18 11:25:00,8.68,8.69,8.67,8.67,230000.0,8.68,8.69,8.67,8.67,230000.0
2018-05-18 11:30:00,8.68,8.68,8.67,8.68,92600.0,8.68,8.68,8.67,8.68,92600.0
2018-05-18 11:35:00,8.67,8.68,8.66,8.66,278350.0,8.67,8.68,8.66,8.66,278350.0
2018-05-18 11:40:00,8.66,8.68,8.66,8.67,140000.0,8.66,8.68,8.66,8.67,140000.0
2018-05-18 11:45:00,8.68,8.68,8.67,8.68,201500.0,8.68,8.68,8.67,8.68,201500.0
2018-05-18 11:50:00,8.68,8.68,8.67,8.68,121850.0,8.68,8.68,8.67,8.68,121850.0
2018-05-18 11:55:00,8.68,8.68,8.67,8.67,95000.0,8.68,8.68,8.67,8.67,95000.0
2018-05-18 12:00:00,8.68,8.68,8.67,8.67,154500.0,8.68,8.68,8.67,8.67,154500.0
2018-05-18 12:05:00,8.67,8.68,8.67,8.68,177500.0,8.67,8.68,8.67,8.68,177500.0
2018-05-18 12:10:00,8.68,8.68,8.67,8.67,135450.0,8.68,8.68,8.67,8.67,135450.0
2018-05-18 12:15:00,8.67,8.68,8.66,8.67,524150.0,8.67,8.68,8.66,8.67,524150.0
2018-05-18 12:20:00,8.67,8.68,8.67,8.67,240750.0,8.67,8.68,8.67,8.67,240750.0
2018-05-18 12:25:00,8.67,8.67,8.67,8.67,105000.0,8.67,8.67,8.67,8.67,105000.0
2018-05-18 12:30:00,8.67,8.68,8.67,8.68,34350.0,8.67,8.68,8.67,8.68,34350.0
2018-05-18 12:35:00,8.68,8.68,8.67,8.67,397900.0,8.68,8.68,8.67,8.67,397900.0
2018-05-18 12:40:00,8.67,8.68,8.67,8.67,90550.0,8.67,8.68,8.67,8.67,90550.0
2018-05-18 12:45:00,8.67,8.67,8.67,8.67,60000.0,8.67,8.67,8.67,8.67,60000.0
2018-05-18 12:50:00,8.67,8.67,8.66,8.66,231350.0,8.67,8.67,8.66,8.66,231350.0
2018-05-18 12:55:00,8.66,8.67,8.66,8.67,45800.0,8.66,8.67,8.66,8.67,45800.0
2018-05-18 13:00:00,8.67,8.67,8.66,8.66,115000.0,8.67,8.67,8.66,8.66,115000.0
2018-05-18 13:05:00,8.66,8.66,8.66,8.66,473700.0,8.66,8.66,8.66,8.66,473700.0
2018-05-18 13:10:00,8.66,8.66,8.64,8.66,359400.0,8.66,8.66,8.64,8.66,359400.0
2018-05-18 13:15:00,8.65,8.65,8.65,8.65,130000.0,8.65,8.65,8.65,8.65,130000.0
2018-05-18 13:20:00,8.65,8.65,8.65,8.65,45000.0,8.65,8.65,8.65,8.65,45000.0
2018-05-18 13:25:00,8.65,8.66,8.64,8.64,176050.0,8.65,8.66,8.64,8.64,176050.0
2018-05-18 13:30:00,8.64,8.65,8.63,8.63,296200.0,8.64,8.65,8.63,8.63,296200.0
2018-05-18 13:35:00,8.63,8.64,8.63,8.63,347500.0,8.63,8.64,8.63,8.63,347500.0
2018-05-18 13:40:00,8.63,8.63,8.62,8.62,145000.0,8.63,8.63,8.62,8.62,145000.0
2018-05-18 13:45:00,8.63,8.64,8.63,8.63,479850.0,8.63,8.64,8.63,8.63,479850.0
2018-05-18 13:50:00,8.63,8.63,8.62,8.63,215000.0,8.63,8.63,8.62,8.63,215000.0
2018-05-18 13:55:00,8.63,8.63,8.62,8.63,283050.0,8.63,8.63,8.62,8.63,283050.0
2018-05-18 14:00:00,8.63,8.63,8.63,8.63,111750.0,8.63,8.63,8.63,8.63,111750.0
2018-05-18 14:05:00,8.63,8.63,8.63,8.63,267550.0,8.63,8.63,8.63,8.63,267550.0
2018-05-18 14:10:00,8.63,8.64,8.63,8.63,70800.0,8.63,8.64,8.63,8.63,70800.0
2018-05-18 14:15:00,8.64,8.64,8.63,8.64,172500.0,8.64,8.64,8.63,8.64,172500.0
2018-05-18 14:20:00,8.64,8.65,8.64,8.65,93100.0,8.64,8.65,8.64,8.65,93100.0
2018-05-18 14:25:00,8.65,8.65,8.64,8.64,605350.0,8.65,8.65,8.64,8.64,605350.0
2018-05-18 14:30:00,8.64,8.65,8.64,8.65,50000.0,8.64,8.65,8.64,8.65,50000.0
2018-05-18 14:35:00,8.65,8.65,8.65,8.65,60500.0,8.65,8.65,8.65,8.65,60500.0
2018-05-18 14:40:00,8.65,8.65,8.64,8.64,217500.0,8.65,8.65,8.64,8.64,217500.0
2018-05-18 14:45:00,8.64,8.64,8.64,8.64,55000.0,8.64,8.64,8.64,8.64,55000.0
2018-05-18 14:50:00,8.64,8.64,8.63,8.64,243900.0,8.64,8.64,8.63,8.64,243900.0
2018-05-18 14:55:00,8.64,8.64,8.62,8.62,261150.0,8.64,8.64,8.62,8.62,261150.0
2018-05-18 15:00:00,8.64,8.64,8.63,8.63,138050.0,8.64,8.64,8.63,8.63,138050.0
2018-05-18 15:05:00,8.63,8.63,8.62,8.63,166900.0,8.63,8.63,8.62,8.63,166900.0
2018-05-18 15:10:00,8.63,8.64,8.63,8.63,73550.0,8.63,8.64,8.63,8.63,73550.0
2018-05-18 15:15:00,8.64,8.64,8.63,8.63,106400.0,8.64,8.64,8.63,8.63,106400.0
2018-05-18 15:20:00,8.63,8.64,8.63,8.64,95000.0,8.63,8.64,8.63,8.64,95000.0
2018-05-18 15:25:00,8.64,8.64,8.63,8.63,553450.0,8.64,8.64,8.63,8.63,553450.0
2018-05-18 15:30:00,8.64,8.65,8.63,8.65,173100.0,8.64,8.65,8.63,8.65,173100.0
2018-05-18 15:35:00,8.65,8.66,8.64,8.64,559700.0,8.65,8.66,8.64,8.64,559700.0
2018-05-18 15:40:00,8.64,8.65,8.64,8.65,470200.0,8.64,8.65,8.64,8.65,470200.0
2018-05-18 15:45:00,8.65,8.65,8.64,8.65,466850.0,8.65,8.65,8.64,8.65,466850.0
2018-05-18 15:50:00,8.64,8.65,8.64,8.64,690800.0,8.64,8.65,8.64,8.64,690800.0
2018-05-18 15:55:00,8.64,8.64,8.63,8.63,932900.0,8.64,8.64,8.63,8.63,932900.0
2018-05-21 09:30:00,8.67,8.7,8.67,8.67,450450.0,8.67,8.7,8.67,8.67,450450.0
2018-05-21 09:35:00,8.67,8.67,8.65,8.66,280750.0,8.67,8.67,8.65,8.66,280750.0
2018-05-21 09:40:00,8.66,8.67,8.63,8.63,431450.0,8.66,8.67,8.63,8.63,431450.0
2018-05-21 09:45:00,8.64,8.64,8.63,8.64,78550.0,8.64,8.64,8.63,8.64,78550.0
2018-05-21 09:50:00,8.64,8.66,8.63,8.64,310750.0,8.64,8.66,8.63,8.64,310750.0
2018-05-21 09:55:00,8.64,8.65,8.6,8.61,366900.0,8.64,8.65,8.6,8.61,366900.0
2018-05-21 10:00:00,8.61,8.65,8.61,8.65,153400.0,8.61,8.65,8.61,8.65,153400.0
2018-05-21 10:05:00,8.65,8.67,8.65,8.67,355000.0,8.65,8.67,8.65,8.67,355000.0
2018-05-21 10:10:00,8.67,8.68,8.66,8.68,272550.0,8.67,8.68,8.66,8.68,272550.0
2018-05-21 10:15:00,8.69,8.71,8.68,8.69,746400.0,8.69,8.71,8.68,8.69,746400.0
2018-05-21 10:20:00,8.69,8.69,8.68,8.68,273450.0,8.69,8.69,8.68,8.68,273450.0
2018-05-21 10:25:00,8.68,8.69,8.68,8.68,372500.0,8.68,8.69,8.68,8.68,372500.0
2018-05-21 10:30:00,8.68,8.68,8.67,8.67,362800.0,8.68,8.68,8.67,8.67,362800.0
2018-05-21 10:35:00,8.68,8.68,8.67,8.67,296100.0,8.68,8.68,8.67,8.67,296100.0
2018-05-21 10:40:00,8.67,8.71,8.67,8.7,441750.0,8.67,8.71,8.67,8.7,441750.0
2018-05-21 10:45:00,8.7,8.7,8.68,8.69,214100.0,8.7,8.7,8.68,8.69,214100.0
2018-05-21 10:50:00,8.69,8.7,8.69,8.7,60000.0,8.69,8.7,8.69,8.7,60000.0
2018-05-21 10:55:00,8.69,8.71,8.69,8.71,155000.0,8.69,8.71,8.69,8.71,155000.0
2018-05-21 11:00:00,8.71,8.72,8.7,8.71,352500.0,8.71,8.72,8.7,8.71,352500.0
2018-05-21 11:05:00,8.71,8.71,8.68,8.69,295000.0,8.71,8.71,8.68,8.69,295000.0
2018-05-21 11:10:00,8.69,8.69,8.67,8.67,160000.0,8.69,8.69,8.67,8.67,160000.0
2018-05-21 11:15:00,8.68,8.68,8.67,8.68,95000.0,8.68,8.68,8.67,8.68,95000.0
2018-05-21 11:20:00,8.67,8.68,8.66,8.66,81500.0,8.67,8.68,8.66,8.66,81500.0
2018-05-21 11:25:00,8.66,8.66,8.64,8.65,354150.0,8.66,8.66,8.64,8.65,354150.0
2018-05-21 11:30:00,8.65,8.66,8.64,8.64,110000.0,8.65,8.66,8.64,8.64,110000.0
2018-05-21 11:35:00,8.64,8.66,8.64,8.65,145000.0,8.64,8.66,8.64,8.65,145000.0
2018-05-21 11:40:00,8.65,8.66,8.65,8.66,45000.0,8.65,8.66,8.65,8.66,45000.0
2018-05-21 11:45:00,8.66,8.67,8.66,8.66,284550.0,8.66,8.67,8.66,8.66,284550.0
2018-05-21 11:50:00,8.66,8.67,8.66,8.66,220000.0,8.66,8.67,8.66,8.66,220000.0
2018-05-21 11:55:00,8.67,8.67,8.66,8.67,242950.0,8.67,8.67,8.66,8.67,242950.0
2018-05-21 12:00:00,8.67,8.67,8.66,8.67,196300.0,8.67,8.67,8.66,8.67,196300.0
2018-05-21 12:05:00,8.67,8.67,8.67,8.67,10000.0,8.67,8.67,8.67,8.67,10000.0
2018-05-21 12:10:00,8.67,8.68,8.67,8.68,110000.0,8.67,8.68,8.67,8.68,110000.0
2018-05-21 12:15:00,8.68,8.68,8.67,8.67,66000.0,8.68,8.68,8.67,8.67,66000.0
2018-05-21 12:20:00,8.67,8.68,8.66,8.66,659050.0,8.67,8.68,8.66,8.66,659050.0
2018-05-21 12:25:00,8.67,8.68,8.67,8.67,60000.0,8.67,8.68,8.67,8.67,60000.0
2018-05-21 12:30:00,8.67,8.68,8.67,8.67,107500.0,8.67,8.68,8.67,8.67,107500.0
2018-05-21 12:35:00,8.68,8.68,8.68,8.68,50550.0,8.68,8.68,8.68,8.68,50550.0
2018-05-21 12:40:00,8.68,8.69,8.67,8.69,156850.0,8.68,8.69,8.67,8.69,156850.0
2018-05-21 12:45:00,8.69,8.69,8.68,8.68,181550.0,8.69,8.69,8.68,8.68,181550.0
2018-05-21 12:50:00,8.69,8.69,8.68,8.68,89950.0,8.69,8.69,8.68,8.68,89950.0
2018-05-21 12:55:00,8.68,8.68,8.68,8.68,20000.0,8.68,8.68,8.68,8.68,20000.0
2018-05-21 13:00:00,8.68,8.69,8.68,8.69,107100.0,8.68,8.69,8.68,8.69,107100.0
2018-05-21 13:05:00,8.69,8.7,8.69,8.69,247100.0,8.69,8.7,8.69,8.69,247100.0
2018-05-21 13:10:00,8.69,8.69,8.69,8.69,60000.0,8.69,8.69,8.69,8.69,60000.0
2018-05-21 13:15:00,8.69,8.69,8.68,8.68,35000.0,8.69,8.69,8.68,8.68,35000.0
2018-05-21 13:20:00,8.69,8.69,8.68,8.68,75000.0,8.69,8.69,8.68,8.68,75000.0
2018-05-21 13:25:00,8.68,8.68,8.67,8.68,151150.0,8.68,8.68,8.67,8.68,151150.0
2018-05-21 13:30:00,8.68,8.69,8.68,8.69,84500.0,8.68,8.69,8.68,8.69,84500.0
2018-05-21 13:35:00,8.68,8.68,8.68,8.68,80750.0,8.68,8.68,8.68,8.68,80750.0
2018-05-21 13:40:00,8.68,8.68,8.68,8.68,10000.0,8.68,8.68,8.68,8.68,10000.0
2018-05-21 13:45:00,8.68,8.68,8.67,8.67,30000.0,8.68,8.68,8.67,8.67,30000.0
2018-05-21 13:50:00,8.68,8.68,8.67,8.67,106150.0,8.68,8.68,8.67,8.67,106150.0
2018-05-21 13:55:00,8.68,8.68,8.68,8.68,50000.0,8.68,8.68,8.68,8.68,50000.0
2018-05-21 14:00:00,8.67,8.68,8.67,8.67,80000.0,8.67,8.68,8.67,8.67,80000.0
2018-05-21 14:05:00,8.67,8.67,8.67,8.67,55000.0,8.67,8.67,8.67,8.67,55000.0
2018-05-21 14:10:00,8.67,8.67,8.65,8.66,140200.0,8.67,8.67,8.65,8.66,140200.0
2018-05-21 14:15:00,8.66,8.67,8.66,8.66,85000.0,8.66,8.67,8.66,8.66,85000.0
2018-05-21 14:20:00,8.67,8.67,8.66,8.67,170000.0,8.67,8.67,8.66,8.67,170000.0
2018-05-21 14:25:00,8.67,8.67,8.67,8.67,20250.0,8.67,8.67,8.67,8.67,20250.0
2018-05-21 14:30:00,8.68,8.68,8.67,8.68,85000.0,8.68,8.68,8.67,8.68,85000.0
2018-05-21 14:35:00,8.68,8.68,8.68,8.68,95000.0,8.68,8.68,8.68,8.68,95000.0
2018-05-21 14:40:00,8.68,8.69,8.68,8.68,103400.0,8.68,8.69,8.68,8.68,103400.0
2018-05-21 14:45:00,8.68,8.69,8.68,8.68,332650.0,8.68,8.69,8.68,8.68,332650.0
2018-05-21 14:50:00,8.68,8.69,8.68,8.68,80000.0,8.68,8.69,8.68,8.68,80000.0
2018-05-21 14:55:00,8.68,8.68,8.68,8.68,40000.0,8.68,8.68,8.68,8.68,40000.0
2018-05-21 15:00:00,8.68,8.68,8.67,8.68,40000.0,8.68,8.68,8.67,8.68,40000.0
2018-05-21 15:05:00,8.67,8.68,8.67,8.67,85450.0,8.67,8.68,8.67,8.67,85450.0
2018-05-21 15:10:00,8.67,8.67,8.67,8.67,20750.0,8.67,8.67,8.67,8.67,20750.0
2018-05-21 15:15:00,8.68,8.68,8.67,8.67,103850.0,8.68,8.68,8.67,8.67,103850.0
2018-05-21 15:20:00,8.67,8.67,8.67,8.67,10000.0,8.67,8.67,8.67,8.67,10000.0
2018-05-21 15:25:00,8.67,8.67,8.66,8.66,200000.0,8.67,8.67,8.66,8.66,200000.0
2018-05-21 15:30:00,8.67,8.67,8.66,8.66,50250.0,8.67,8.67,8.66,8.66,50250.0
2018-05-21 15:35:00,8.67,8.67,8.67,8.67,40000.0,8.67,8.67,8.67,8.67,40000.0
2018-05-21 15:40:00,8.68,8.68,8.67,8.67,162850.0,8.68,8.68,8.67,8.67,162850.0
2018-05-21 15:45:00,8.68,8.68,8.67,8.68,266550.0,8.68,8.68,8.67,8.68,266550.0
2018-05-21 15:50:00,8.69,8.69,8.67,8.67,443750.0,8.69,8.69,8.67,8.67,443750.0
2018-05-21 15:55:00,8.67,8.68,8.67,8.68,853300.0,8.67,8.68,8.67,8.68,853300.0
2018-05-22 09:30:00,8.72,8.72,8.68,8.7,231700.0,8.72,8.72,8.68,8.7,231700.0
2018-05-22 09:35:00,8.7,8.72,8.68,8.68,145000.0,8.7,8.72,8.68,8.68,145000.0
2018-05-22 09:40:00,8.69,8.69,8.67,8.67,417300.0,8.69,8.69,8.67,8.67,417300.0
2018-05-22 09:45:00,8.66,8.68,8.66,8.68,68000.0,8.66,8.68,8.66,8.68,68000.0
2018-05-22 09:50:00,8.69,8.69,8.68,8.68,69050.0,8.69,8.69,8.68,8.68,69050.0
2018-05-22 09:55:00,8.68,8.68,8.66,8.67,342100.0,8.68,8.68,8.66,8.67,342100.0
2018-05-22 10:00:00,8.66,8.68,8.65,8.68,200450.0,8.66,8.68,8.65,8.68,200450.0
2018-05-22 10:05:00,8.68,8.7,8.67,8.67,841200.0,8.68,8.7,8.67,8.67,841200.0
2018-05-22 10:10:00,8.68,8.68,8.67,8.68,176350.0,8.68,8.68,8.67,8.68,176350.0
2018-05-22 10:15:00,8.67,8.67,8.66,8.66,170250.0,8.67,8.67,8.66,8.66,170250.0
2018-05-22 10:20:00,8.65,8.67,8.64,8.66,487500.0,8.65,8.67,8.64,8.66,487500.0
2018-05-22 10:25:00,8.66,8.66,8.62,8.62,251150.0,8.66,8.66,8.62,8.62,251150.0
2018-05-22 10:30:00,8.62,8.63,8.61,8.63,290000.0,8.62,8.63,8.61,8.63,290000.0
2018-05-22 10:35:00,8.63,8.64,8.61,8.64,545200.0,8.63,8.64,8.61,8.64,545200.0
2018-05-22 10:40:00,8.64,8.65,8.62,8.63,254200.0,8.64,8.65,8.62,8.63,254200.0
2018-05-22 10:45:00,8.63,8.63,8.62,8.63,135000.0,8.63,8.63,8.62,8.63,135000.0
2018-05-22 10:50:00,8.64,8.66,8.64,8.66,133550.0,8.64,8.66,8.64,8.66,133550.0
2018-05-22 10:55:00,8.66,8.66,8.64,8.64,90000.0,8.66,8.66,8.64,8.64,90000.0
2018-05-22 11:00:00,8.63,8.64,8.63,8.64,80000.0,8.63,8.64,8.63,8.64,80000.0
2018-05-22 11:05:00,8.65,8.65,8.64,8.65,56950.0,8.65,8.65,8.64,8.65,56950.0
2018-05-22 11:10:00,8.66,8.67,8.66,8.67,609300.0,8.66,8.67,8.66,8.67,609300.0
2018-05-22 11:15:00,8.67,8.68,8.67,8.68,188800.0,8.67,8.68,8.67,8.68,188800.0
2018-05-22 11:20:00,8.68,8.68,8.67,8.67,85000.0,8.68,8.68,8.67,8.67,85000.0
2018-05-22 11:25:00,8.67,8.67,8.66,8.66,64500.0,8.67,8.67,8.66,8.66,64500.0
2018-05-22 11:30:00,8.66,8.66,8.65,8.65,30000.0,8.66,8.66,8.65,8.65,30000.0
2018-05-22 11:35:00,8.66,8.66,8.65,8.65,65000.0,8.66,8.66,8.65,8.65,65000.0
2018-05-22 11:40:00,8.66,8.66,8.64,8.65,125850.0,8.66,8.66,8.64,8.65,125850.0
2018-05-22 11:45:00,8.64,8.65,8.64,8.64,141350.0,8.64,8.65,8.64,8.64,141350.0
2018-05-22 11:50:00,8.64,8.65,8.64,8.65,124200.0,8.64,8.65,8.64,8.65,124200.0
2018-05-22 11:55:00,8.64,8.64,8.62,8.62,227350.0,8.64,8.64,8.62,8.62,227350.0
2018-05-22 12:00:00,8.62,8.63,8.62,8.62,85000.0,8.62,8.63,8.62,8.62,85000.0
2018-05-22 12:05:00,8.62,8.62,8.62,8.62,120000.0,8.62,8.62,8.62,8.62,120000.0
2018-05-22 12:10:00,8.63,8.63,8.62,8.62,315300.0,8.63,8.63,8.62,8.62,315300.0
2018-05-22 12:15:00,8.62,8.63,8.62,8.63,75000.0,8.62,8.63,8.62,8.63,75000.0
2018-05-22 12:20:00,8.62,8.63,8.62,8.63,180050.0,8.62,8.63,8.62,8.63,180050.0
2018-05-22 12:25:00,8.64,8.66,8.64,8.66,581650.0,8.64,8.66,8.64,8.66,581650.0
2018-05-22 12:30:00,8.66,8.66,8.65,8.66,225400.0,8.66,8.66,8.65,8.66,225400.0
2018-05-22 12:35:00,8.66,8.66,8.66,8.66,216350.0,8.66,8.66,8.66,8.66,216350.0
2018-05-22 12:40:00,8.66,8.66,8.65,8.65,584700.0,8.66,8.66,8.65,8.65,584700.0
2018-05-22 12:45:00,8.65,8.66,8.65,8.66,115000.0,8.65,8.66,8.65,8.66,115000.0
2018-05-22 12:50:00,8.66,8.66,8.65,8.65,32500.0,8.66,8.66,8.65,8.65,32500.0
2018-05-22 12:55:00,8.65,8.65,8.65,8.65,30000.0,8.65,8.65,8.65,8.65,30000.0
2018-05-22 13:00:00,8.65,8.65,8.64,8.65,95000.0,8.65,8.65,8.64,8.65,95000.0
2018-05-22 13:05:00,8.64,8.64,8.64,8.64,30000.0,8.64,8.64,8.64,8.64,30000.0
2018-05-22 13:10:00,8.64,8.64,8.63,8.64,40050.0,8.64,8.64,8.63,8.64,40050.0
2018-05-22 13:15:00,8.64,8.65,8.64,8.65,120000.0,8.64,8.65,8.64,8.65,120000.0
2018-05-22 13:20:00,8.65,8.65,8.65,8.65,40300.0,8.65,8.65,8.65,8.65,40300.0
2018-05-22 13:25:00,8.65,8.65,8.65,8.65,20000.0,8.65,8.65,8.65,8.65,20000.0
2018-05-22 13:30:00,8.64,8.64,8.64,8.64,30000.0,8.64,8.64,8.64,8.64,30000.0
2018-05-22 13:35:00,8.64,8.64,8.63,8.63,54650.0,8.64,8.64,8.63,8.63,54650.0
2018-05-22 13:40:00,8.63,8.63,8.62,8.62,91600.0,8.63,8.63,8.62,8.62,91600.0
2018-05-22 13:45:00,8.63,8.63,8.63,8.63,50000.0,8.63,8.63,8.63,8.63,50000.0
2018-05-22 13:50:00,8.64,8.64,8.63,8.64,35000.0,8.64,8.64,8.63,8.64,35000.0
2018-05-22 13:55:00,8.65,8.65,8.64,8.64,29550.0,8.65,8.65,8.64,8.64,29550.0
2018-05-22 14:00:00,8.65,8.65,8.65,8.65,5000.0,8.65,8.65,8.65,8.65,5000.0
2018-05-22 14:05:00,8.65,8.66,8.64,8.66,102400.0,8.65,8.66,8.64,8.66,102400.0
2018-05-22 14:10:00,8.66,8.67,8.66,8.67,46100.0,8.66,8.67,8.66,8.67,46100.0
2018-05-22 14:15:00,8.66,8.67,8.66,8.67,30000.0,8.66,8.67,8.66,8.67,30000.0
2018-05-22 14:20:00,8.67,8.67,8.67,8.67,15000.0,8.67,8.67,8.67,8.67,15000.0
2018-05-22 14:25:00,8.67,8.67,8.66,8.66,50050.0,8.67,8.67,8.66,8.66,50050.0
2018-05-22 14:30:00,8.67,8.67,8.66,8.66,45000.0,8.67,8.67,8.66,8.66,45000.0
2018-05-22 14:35:00,8.67,8.67,8.66,8.67,50000.0,8.67,8.67,8.66,8.67,50000.0
2018-05-22 14:40:00,8.67,8.67,8.67,8.67,45000.0,8.67,8.67,8.67,8.67,45000.0
2018-05-22 14:45:00,8.67,8.67,8.67,8.67,45000.0,8.67,8.67,8.67,8.67,45000.0
2018-05-22 14:50:00,8.67,8.68,8.67,8.68,62450.0,8.67,8.68,8.67,8.68,62450.0
2018-05-22 14:55:00,8.68,8.68,8.65,8.66,122550.0,8.68,8.68,8.65,8.66,122550.0
2018-05-22 15:00:00,8.66,8.68,8.65,8.68,152900.0,8.66,8.68,8.65,8.68,152900.0
2018-05-22 15:05:00,8.68,8.68,8.68,8.68,25000.0,8.68,8.68,8.68,8.68,25000.0
2018-05-22 15:10:00,8.68,8.68,8.66,8.67,115000.0,8.68,8.68,8.66,8.67,115000.0
2018-05-22 15:15:00,8.66,8.66,8.66,8.66,25000.0,8.66,8.66,8.66,8.66,25000.0
2018-05-22 15:20:00,8.66,8.66,8.64,8.65,223000.0,8.66,8.66,8.64,8.65,223000.0
2018-05-22 15:25:00,8.66,8.66,8.66,8.66,40000.0,8.66,8.66,8.66,8.66,40000.0
2018-05-22 15:30:00,8.66,8.66,8.64,8.65,294600.0,8.66,8.66,8.64,8.65,294600.0
2018-05-22 15:35:00,8.65,8.65,8.65,8.65,86400.0,8.65,8.65,8.65,8.65,86400.0
2018-05-22 15:40:00,8.65,8.66,8.65,8.66,250450.0,8.65,8.66,8.65,8.66,250450.0
2018-05-22 15:45:00,8.65,8.66,8.65,8.66,138250.0,8.65,8.66,8.65,8.66,138250.0
2018-05-22 15:50:00,8.65,8.68,8.65,8.67,888200.0,8.65,8.68,8.65,8.67,888200.0
2018-05-22 15:55:00,8.67,8.69,8.67,8.67,1599200.0,8.67,8.69,8.67,8.67,1599200.0
2018-05-23 09:30:00,8.64,8.68,8.62,8.62,466050.0,8.64,8.68,8.62,8.62,466050.0
2018-05-23 09:35:00,8.62,8.63,8.61,8.63,212350.0,8.62,8.63,8.61,8.63,212350.0
2018-05-23 09:40:00,8.63,8.65,8.62,8.65,50000.0,8.63,8.65,8.62,8.65,50000.0
2018-05-23 09:45:00,8.64,8.64,8.63,8.64,80000.0,8.64,8.64,8.63,8.64,80000.0
2018-05-23 09:50:00,8.64,8.67,8.64,8.67,160000.0,8.64,8.67,8.64,8.67,160000.0
2018-05-23 09:55:00,8.67,8.69,8.66,8.69,155000.0,8.67,8.69,8.66,8.69,155000.0
2018-05-23 10:00:00,8.69,8.69,8.66,8.66,140000.0,8.69,8.69,8.66,8.66,140000.0
2018-05-23 10:05:00,8.64,8.66,8.64,8.65,206250.0,8.64,8.66,8.64,8.65,206250.0
2018-05-23 10:10:00,8.65,8.66,8.65,8.66,134050.0,8.65,8.66,8.65,8.66,134050.0
2018-05-23 10:15:00,8.66,8.66,8.65,8.65,25000.0,8.66,8.66,8.65,8.65,25000.0
2018-05-23 10:20:00,8.67,8.67,8.65,8.66,159650.0,8.67,8.67,8.65,8.66,159650.0
2018-05-23 10:25:00,8.65,8.65,8.63,8.64,344150.0,8.65,8.65,8.63,8.64,344150.0
2018-05-23 10:30:00,8.63,8.64,8.63,8.63,243750.0,8.63,8.64,8.63,8.63,243750.0
2018-05-23 10:35:00,8.63,8.64,8.63,8.64,86450.0,8.63,8.64,8.63,8.64,86450.0
2018-05-23 10:40:00,8.64,8.64,8.63,8.64,115000.0,8.64,8.64,8.63,8.64,115000.0
2018-05-23 10:45:00,8.64,8.64,8.63,8.63,132500.0,8.64,8.64,8.63,8.63,132500.0
2018-05-23 10:50:00,8.63,8.64,8.63,8.64,70000.0,8.63,8.64,8.63,8.64,70000.0
2018-05-23 10:55:00,8.63,8.64,8.63,8.64,190000.0,8.63,8.64,8.63,8.64,190000.0
2018-05-23 11:00:00,8.64,8.65,8.63,8.63,110450.0,8.64,8.65,8.63,8.63,110450.0
2018-05-23 11:05:00,8.65,8.66,8.64,8.65,92750.0,8.65,8.66,8.64,8.65,92750.0
2018-05-23 11:10:00,8.65,8.65,8.64,8.64,30000.0,8.65,8.65,8.64,8.64,30000.0
2018-05-23 11:15:00,8.65,8.65,8.64,8.64,45000.0,8.65,8.65,8.64,8.64,45000.0
2018-05-23 11:20:00,8.64,8.64,8.63,8.64,106400.0,8.64,8.64,8.63,8.64,106400.0
2018-05-23 11:25:00,8.64,8.64,8.64,8.64,32500.0,8.64,8.64,8.64,8.64,32500.0
2018-05-23 11:30:00,8.65,8.65,8.65,8.65,35000.0,8.65,8.65,8.65,8.65,35000.0
2018-05-23 11:35:00,8.65,8.65,8.64,8.65,15000.0,8.65,8.65,8.64,8.65,15000.0
2018-05-23 11:40:00,8.64,8.65,8.64,8.65,75050.0,8.64,8.65,8.64,8.65,75050.0
2018-05-23 11:45:00,8.65,8.66,8.65,8.66,35000.0,8.65,8.66,8.65,8.66,35000.0
2018-05-23 11:50:00,8.66,8.67,8.66,8.67,214000.0,8.66,8.67,8.66,8.67,214000.0
2018-05-23 11:55:00,8.67,8.67,8.66,8.67,70000.0,8.67,8.67,8.66,8.67,70000.0
2018-05-23 12:00:00,8.66,8.67,8.66,8.67,35000.0,8.66,8.67,8.66,8.67,35000.0
2018-05-23 12:05:00,8.67,8.67,8.67,8.67,45000.0,8.67,8.67,8.67,8.67,45000.0
2018-05-23 12:10:00,8.67,8.67,8.67,8.67,47500.0,8.67,8.67,8.67,8.67,47500.0
2018-05-23 12:15:00,8.67,8.67,8.66,8.66,95000.0,8.67,8.67,8.66,8.66,95000.0
2018-05-23 12:20:00,8.66,8.67,8.66,8.67,25000.0,8.66,8.67,8.66,8.67,25000.0
2018-05-23 12:25:00,8.67,8.67,8.66,8.66,40000.0,8.67,8.67,8.66,8.66,40000.0
2018-05-23 12:30:00,8.66,8.66,8.66,8.66,45000.0,8.66,8.66,8.66,8.66,45000.0
2018-05-23 12:35:00,8.66,8.66,8.65,8.65,136000.0,8.66,8.66,8.65,8.65,136000.0
2018-05-23 12:40:00,8.65,8.67,8.65,8.66,114950.0,8.65,8.67,8.65,8.66,114950.0
2018-05-23 12:45:00,8.66,8.67,8.66,8.67,20000.0,8.66,8.67,8.66,8.67,20000.0
2018-05-23 12:50:00,8.67,8.67,8.67,8.67,25000.0,8.67,8.67,8.67,8.67,25000.0
2018-05-23 12:55:00,8.67,8.69,8.67,8.68,148500.0,8.67,8.69,8.67,8.68,148500.0
2018-05-23 13:00:00,8.69,8.7,8.69,8.69,246500.0,8.69,8.7,8.69,8.69,246500.0
2018-05-23 13:05:00,8.7,8.7,8.69,8.7,578300.0,8.7,8.7,8.69,8.7,578300.0
2018-05-23 13:10:00,8.7,8.71,8.7,8.71,145000.0,8.7,8.71,8.7,8.71,145000.0
2018-05-23 13:15:00,8.71,8.71,8.69,8.69,558800.0,8.71,8.71,8.69,8.69,558800.0
2018-05-23 13:20:00,8.7,8.7,8.69,8.7,143300.0,8.7,8.7,8.69,8.7,143300.0
2018-05-23 13:25:00,8.7,8.71,8.7,8.71,172650.0,8.7,8.71,8.7,8.71,172650.0
2018-05-23 13:30:00,8.71,8.71,8.7,8.71,110000.0,8.71,8.71,8.7,8.71,110000.0
2018-05-23 13:35:00,8.71,8.72,8.71,8.71,165000.0,8.71,8.72,8.71,8.71,165000.0
2018-05-23 13:40:00,8.71,8.71,8.71,8.71,171300.0,8.71,8.71,8.71,8.71,171300.0
2018-05-23 13:45:00,8.71,8.71,8.7,8.7,235200.0,8.71,8.71,8.7,8.7,235200.0
2018-05-23 13:50:00,8.7,8.7,8.68,8.68,69050.0,8.7,8.7,8.68,8.68,69050.0
2018-05-23 13:55:00,8.69,8.69,8.68,8.68,70000.0,8.69,8.69,8.68,8.68,70000.0
2018-05-23 14:00:00,8.68,8.68,8.67,8.67,80000.0,8.68,8.68,8.67,8.67,80000.0
2018-05-23 14:05:00,8.68,8.7,8.68,8.7,122450.0,8.68,8.7,8.68,8.7,122450.0
2018-05-23 14:10:00,8.71,8.72,8.7,8.72,243900.0,8.71,8.72,8.7,8.72,243900.0
2018-05-23 14:15:00,8.72,8.72,8.71,8.71,90000.0,8.72,8.72,8.71,8.71,90000.0
2018-05-23 14:20:00,8.72,8.72,8.72,8.72,80000.0,8.72,8.72,8.72,8.72,80000.0
2018-05-23 14:25:00,8.72,8.72,8.72,8.72,51900.0,8.72,8.72,8.72,8.72,51900.0
2018-05-23 14:30:00,8.72,8.72,8.71,8.72,45000.0,8.72,8.72,8.71,8.72,45000.0
2018-05-23 14:35:00,8.72,8.72,8.72,8.72,76600.0,8.72,8.72,8.72,8.72,76600.0
2018-05-23 14:40:00,8.72,8.72,8.72,8.72,105000.0,8.72,8.72,8.72,8.72,105000.0
2018-05-23 14:45:00,8.72,8.72,8.71,8.72,335750.0,8.72,8.72,8.71,8.72,335750.0
2018-05-23 14:50:00,8.71,8.72,8.71,8.72,155550.0,8.71,8.72,8.71,8.72,155550.0
2018-05-23 14:55:00,8.72,8.72,8.71,8.72,60000.0,8.72,8.72,8.71,8.72,60000.0
2018-05-23 15:00:00,8.72,8.72,8.72,8.72,35000.0,8.72,8.72,8.72,8.72,35000.0
2018-05-23 15:05:00,8.72,8.72,8.71,8.71,70000.0,8.72,8.72,8.71,8.71,70000.0
2018-05-23 15:10:00,8.71,8.71,8.71,8.71,80000.0,8.71,8.71,8.71,8.71,80000.0
2018-05-23 15:15:00,8.71,8.71,8.71,8.71,81800.0,8.71,8.71,8.71,8.71,81800.0
2018-05-23 15:20:00,8.71,8.71,8.7,8.7,145000.0,8.71,8.71,8.7,8.7,145000.0
2018-05-23 15:25:00,8.71,8.71,8.71,8.71,176950.0,8.71,8.71,8.71,8.71,176950.0
2018-05-23 15:30:00,8.71,8.71,8.71,8.71,73400.0,8.71,8.71,8.71,8.71,73400.0
2018-05-23 15:35:00,8.71,8.72,8.71,8.71,185050.0,8.71,8.72,8.71,8.71,185050.0
2018-05-23 15:40:00,8.71,8.72,8.7,8.71,296300.0,8.71,8.72,8.7,8.71,296300.0
2018-05-23 15:45:00,8.71,8.71,8.7,8.71,292750.0,8.71,8.71,8.7,8.71,292750.0
2018-05-23 15:50:00,8.71,8.72,8.71,8.71,333750.0,8.71,8.72,8.71,8.71,333750.0
2018-05-23 15:55:00,8.71,8.71,8.71,8.71,477050.0,8.71,8.71,8.71,8.71,477050.0
2018-05-24 09:30:00,8.7,8.71,8.68,8.7,439550.0,8.7,8.71,8.68,8.7,439550.0
2018-05-24 09:35:00,8.71,8.71,8.68,8.69,90000.0,8.71,8.71,8.68,8.69,90000.0
2018-05-24 09:40:00,8.69,8.7,8.67,8.67,99100.0,8.69,8.7,8.67,8.67,99100.0
2018-05-24 09:45:00,8.67,8.67,8.63,8.64,303300.0,8.67,8.67,8.63,8.64,303300.0
2018-05-24 09:50:00,8.63,8.65,8.61,8.64,289750.0,8.63,8.65,8.61,8.64,289750.0
2018-05-24 09:55:00,8.65,8.65,8.63,8.64,141500.0,8.65,8.65,8.63,8.64,141500.0
2018-05-24 10:00:00,8.64,8.66,8.63,8.65,204000.0,8.64,8.66,8.63,8.65,204000.0
2018-05-24 10:05:00,8.66,8.66,8.65,8.66,205750.0,8.66,8.66,8.65,8.66,205750.0
2018-05-24 10:10:00,8.66,8.67,8.66,8.67,65000.0,8.66,8.67,8.66,8.67,65000.0
2018-05-24 10:15:00,8.67,8.67,8.65,8.65,45000.0,8.67,8.67,8.65,8.65,45000.0
2018-05-24 10:20:00,8.64,8.65,8.64,8.65,50000.0,8.64,8.65,8.64,8.65,50000.0
2018-05-24 10:25:00,8.65,8.65,8.64,8.64,50000.0,8.65,8.65,8.64,8.64,50000.0
2018-05-24 10:30:00,8.64,8.64,8.63,8.63,408350.0,8.64,8.64,8.63,8.63,408350.0
2018-05-24 10:35:00,8.63,8.64,8.63,8.64,243450.0,8.63,8.64,8.63,8.64,243450.0
2018-05-24 10:40:00,8.65,8.65,8.64,8.64,10000.0,8.65,8.65,8.64,8.64,10000.0
2018-05-24 10:45:00,8.64,8.65,8.64,8.65,75000.0,8.64,8.65,8.64,8.65,75000.0
2018-05-24 10:50:00,8.65,8.65,8.64,8.64,70000.0,8.65,8.65,8.64,8.64,70000.0
2018-05-24 10:55:00,8.64,8.65,8.64,8.65,130000.0,8.64,8.65,8.64,8.65,130000.0
2018-05-24 11:00:00,8.65,8.65,8.65,8.65,145000.0,8.65,8.65,8.65,8.65,145000.0
2018-05-24 11:05:00,8.65,8.66,8.64,8.64,125150.0,8.65,8.66,8.64,8.64,125150.0
2018-05-24 11:10:00,8.65,8.66,8.64,8.65,100000.0,8.65,8.66,8.64,8.65,100000.0
2018-05-24 11:15:00,8.66,8.66,8.66,8.66,50000.0,8.66,8.66,8.66,8.66,50000.0
2018-05-24 11:20:00,8.66,8.67,8.66,8.66,263750.0,8.66,8.67,8.66,8.66,263750.0
2018-05-24 11:25:00,8.67,8.67,8.66,8.67,62000.0,8.67,8.67,8.66,8.67,62000.0
2018-05-24 11:30:00,8.67,8.67,8.66,8.67,40000.0,8.67,8.67,8.66,8.67,40000.0
2018-05-24 11:35:00,8.67,8.68,8.66,8.67,195450.0,8.67,8.68,8.66,8.67,195450.0
2018-05-24 11:40:00,8.67,8.67,8.67,8.67,157350.0,8.67,8.67,8.67,8.67,157350.0
2018-05-24 11:45:00,8.67,8.67,8.67,8.67,49250.0,8.67,8.67,8.67,8.67,49250.0
2018-05-24 11:50:00,8.67,8.67,8.66,8.66,144100.0,8.67,8.67,8.66,8.66,144100.0
2018-05-24 11:55:00,8.66,8.67,8.66,8.66,75050.0,8.66,8.67,8.66,8.66,75050.0
2018-05-24 12:00:00,8.67,8.67,8.66,8.67,132800.0,8.67,8.67,8.66,8.67,132800.0
2018-05-24 12:05:00,8.67,8.67,8.67,8.67,127650.0,8.67,8.67,8.67,8.67,127650.0
2018-05-24 12:10:00,8.67,8.67,8.66,8.66,105350.0,8.67,8.67,8.66,8.66,105350.0
2018-05-24 12:15:00,8.66,8.67,8.66,8.66,30000.0,8.66,8.67,8.66,8.66,30000.0
2018-05-24 12:20:00,8.67,8.67,8.66,8.67,55000.0,8.67,8.67,8.66,8.67,55000.0
2018-05-24 12:25:00,8.67,8.67,8.66,8.66,107500.0,8.67,8.67,8.66,8.66,107500.0
2018-05-24 12:30:00,8.66,8.66,8.66,8.66,5000.0,8.66,8.66,8.66,8.66,5000.0
2018-05-24 12:35:00,8.66,8.66,8.65,8.65,62500.0,8.66,8.66,8.65,8.65,62500.0
2018-05-24 12:40:00,8.66,8.66,8.66,8.66,44700.0,8.66,8.66,8.66,8.66,44700.0
2018-05-24 12:45:00,8.66,8.66,8.66,8.66,10000.0,8.66,8.66,8.66,8.66,10000.0
2018-05-24 12:50:00,8.66,8.66,8.66,8.66,42950.0,8.66,8.66,8.66,8.66,42950.0
2018-05-24 12:55:00,8.66,8.66,8.66,8.66,45000.0,8.66,8.66,8.66,8.66,45000.0
2018-05-24 13:00:00,8.66,8.67,8.66,8.67,69400.0,8.66,8.67,8.66,8.67,69400.0
2018-05-24 13:05:00,8.67,8.67,8.66,8.67,160350.0,8.67,8.67,8.66,8.67,160350.0
2018-05-24 13:10:00,8.68,8.68,8.67,8.67,48950.0,8.68,8.68,8.67,8.67,48950.0
2018-05-24 13:15:00,8.67,8.67,8.67,8.67,65000.0,8.67,8.67,8.67,8.67,65000.0
2018-05-24 13:20:00,8.67,8.68,8.67,8.68,61800.0,8.67,8.68,8.67,8.68,61800.0
2018-05-24 13:25:00,8.68,8.68,8.67,8.67,45400.0,8.68,8.68,8.67,8.67,45400.0
2018-05-24 13:30:00,8.68,8.68,8.67,8.67,53750.0,8.68,8.68,8.67,8.67,53750.0
2018-05-24 13:35:00,8.67,8.67,8.67,8.67,25000.0,8.67,8.67,8.67,8.67,25000.0
2018-05-24 13:40:00,8.67,8.68,8.67,8.67,105250.0,8.67,8.68,8.67,8.67,105250.0
2018-05-24 13:45:00,8.68,8.68,8.67,8.68,45000.0,8.68,8.68,8.67,8.68,45000.0
2018-05-24 13:50:00,8.68,8.68,8.67,8.67,10000.0,8.68,8.68,8.67,8.67,10000.0
2018-05-24 13:55:00,8.67,8.68,8.67,8.68,155000.0,8.67,8.68,8.67,8.68,155000.0
2018-05-24 14:00:00,8.67,8.68,8.66,8.68,150000.0,8.67,8.68,8.66,8.68,150000.0
2018-05-24 14:05:00,8.67,8.67,8.67,8.67,60000.0,8.67,8.67,8.67,8.67,60000.0
2018-05-24 14:10:00,8.68,8.68,8.67,8.67,75000.0,8.68,8.68,8.67,8.67,75000.0
2018-05-24 14:15:00,8.67,8.68,8.67,8.68,45100.0,8.67,8.68,8.67,8.68,45100.0
2018-05-24 14:20:00,8.68,8.68,8.67,8.67,65000.0,8.68,8.68,8.67,8.67,65000.0
2018-05-24 14:25:00,8.68,8.68,8.67,8.67,60000.0,8.68,8.68,8.67,8.67,60000.0
2018-05-24 14:30:00,8.67,8.67,8.67,8.67,47500.0,8.67,8.67,8.67,8.67,47500.0
2018-05-24 14:35:00,8.66,8.67,8.66,8.67,70000.0,8.66,8.67,8.66,8.67,70000.0
2018-05-24 14:40:00,8.67,8.67,8.67,8.67,0.0,8.67,8.67,8.67,8.67,0.0
2018-05-24 14:45:00,8.66,8.67,8.66,8.67,60000.0,8.66,8.67,8.66,8.67,60000.0
2018-05-24 14:50:00,8.66,8.67,8.66,8.66,80000.0,8.66,8.67,8.66,8.66,80000.0
2018-05-24 14:55:00,8.66,8.66,8.66,8.66,10000.0,8.66,8.66,8.66,8.66,10000.0
2018-05-24 15:00:00,8.67,8.67,8.66,8.66,100000.0,8.67,8.67,8.66,8.66,100000.0
2018-05-24 15:05:00,8.66,8.66,8.66,8.66,55000.0,8.66,8.66,8.66,8.66,55000.0
2018-05-24 15:10:00,8.66,8.67,8.66,8.66,41700.0,8.66,8.67,8.66,8.66,41700.0
2018-05-24 15:15:00,8.66,8.67,8.66,8.67,113950.0,8.66,8.67,8.66,8.67,113950.0
2018-05-24 15:20:00,8.67,8.67,8.66,8.66,112750.0,8.67,8.67,8.66,8.66,112750.0
2018-05-24 15:25:00,8.67,8.67,8.66,8.66,55000.0,8.67,8.67,8.66,8.66,55000.0
2018-05-24 15:30:00,8.66,8.66,8.66,8.66,109750.0,8.66,8.66,8.66,8.66,109750.0
2018-05-24 15:35:00,8.66,8.66,8.66,8.66,95400.0,8.66,8.66,8.66,8.66,95400.0
2018-05-24 15:40:00,8.66,8.66,8.66,8.66,89200.0,8.66,8.66,8.66,8.66,89200.0
2018-05-24 15:45:00,8.66,8.67,8.66,8.67,330700.0,8.66,8.67,8.66,8.67,330700.0
2018-05-24 15:50:00,8.66,8.67,8.66,8.66,180950.0,8.66,8.67,8.66,8.66,180950.0
2018-05-24 15:55:00,8.67,8.67,8.66,8.67,1205650.0,8.67,8.67,8.66,8.67,1205650.0
2018-05-25 09:30:00,8.68,8.69,8.66,8.68,555200.0,8.68,8.69,8.66,8.68,555200.0
2018-05-25 09:35:00,8.68,8.68,8.67,8.68,205000.0,8.68,8.68,8.67,8.68,205000.0
2018-05-25 09:40:00,8.68,8.68,8.68,8.68,201900.0,8.68,8.68,8.68,8.68,201900.0
2018-05-25 09:45:00,8.68,8.72,8.68,8.72,294600.0,8.68,8.72,8.68,8.72,294600.0
2018-05-25 09:50:00,8.71,8.73,8.7,8.71,387550.0,8.71,8.73,8.7,8.71,387550.0
2018-05-25 09:55:00,8.71,8.71,8.7,8.7,175850.0,8.71,8.71,8.7,8.7,175850.0
2018-05-25 10:00:00,8.69,8.69,8.67,8.67,115000.0,8.69,8.69,8.67,8.67,115000.0
2018-05-25 10:05:00,8.67,8.68,8.67,8.68,216750.0,8.67,8.68,8.67,8.68,216750.0
2018-05-25 10:10:00,8.68,8.69,8.67,8.67,185000.0,8.68,8.69,8.67,8.67,185000.0
2018-05-25 10:15:00,8.67,8.68,8.67,8.67,153800.0,8.67,8.68,8.67,8.67,153800.0
2018-05-25 10:20:00,8.67,8.67,8.66,8.67,119500.0,8.67,8.67,8.66,8.67,119500.0
2018-05-25 10:25:00,8.67,8.67,8.66,8.66,232900.0,8.67,8.67,8.66,8.66,232900.0
2018-05-25 10:30:00,8.67,8.67,8.67,8.67,45000.0,8.67,8.67,8.67,8.67,45000.0
2018-05-25 10:35:00,8.68,8.69,8.68,8.69,70000.0,8.68,8.69,8.68,8.69,70000.0
2018-05-25 10:40:00,8.69,8.69,8.69,8.69,9950.0,8.69,8.69,8.69,8.69,9950.0
2018-05-25 10:45:00,8.68,8.69,8.68,8.69,339000.0,8.68,8.69,8.68,8.69,339000.0
2018-05-25 10:50:00,8.69,8.69,8.69,8.69,57000.0,8.69,8.69,8.69,8.69,57000.0
2018-05-25 10:55:00,8.69,8.69,8.68,8.69,292500.0,8.69,8.69,8.68,8.69,292500.0
2018-05-25 11:00:00,8.68,8.69,8.68,8.68,98550.0,8.68,8.69,8.68,8.68,98550.0
2018-05-25 11:05:00,8.68,8.68,8.68,8.68,20000.0,8.68,8.68,8.68,8.68,20000.0
2018-05-25 11:10:00,8.68,8.68,8.67,8.67,95250.0,8.68,8.68,8.67,8.67,95250.0
2018-05-25 11:15:00,8.67,8.67,8.67,8.67,117850.0,8.67,8.67,8.67,8.67,117850.0
2018-05-25 11:20:00,8.67,8.67,8.66,8.66,153650.0,8.67,8.67,8.66,8.66,153650.0
2018-05-25 11:25:00,8.66,8.66,8.65,8.65,175300.0,8.66,8.66,8.65,8.65,175300.0
2018-05-25 11:30:00,8.65,8.65,8.65,8.65,70000.0,8.65,8.65,8.65,8.65,70000.0
2018-05-25 11:35:00,8.66,8.66,8.65,8.65,15000.0,8.66,8.66,8.65,8.65,15000.0
2018-05-25 11:40:00,8.65,8.66,8.65,8.65,60000.0,8.65,8.66,8.65,8.65,60000.0
2018-05-25 11:45:00,8.65,8.66,8.65,8.66,189250.0,8.65,8.66,8.65,8.66,189250.0
2018-05-25 11:50:00,8.66,8.66,8.66,8.66,242750.0,8.66,8.66,8.66,8.66,242750.0
2018-05-25 11:55:00,8.66,8.68,8.66,8.66,351000.0,8.66,8.68,8.66,8.66,351000.0
2018-05-25 12:00:00,8.66,8.66,8.66,8.66,80000.0,8.66,8.66,8.66,8.66,80000.0
2018-05-25 12:05:00,8.66,8.67,8.66,8.67,97050.0,8.66,8.67,8.66,8.67,97050.0
2018-05-25 12:10:00,8.67,8.68,8.67,8.67,110000.0,8.67,8.68,8.67,8.67,110000.0
2018-05-25 12:15:00,8.67,8.67,8.67,8.67,76500.0,8.67,8.67,8.67,8.67,76500.0
2018-05-25 12:20:00,8.66,8.66,8.66,8.66,55000.0,8.66,8.66,8.66,8.66,55000.0
2018-05-25 12:25:00,8.66,8.66,8.65,8.65,247900.0,8.66,8.66,8.65,8.65,247900.0
2018-05-25 12:30:00,8.65,8.66,8.65,8.65,25000.0,8.65,8.66,8.65,8.65,25000.0
2018-05-25 12:35:00,8.66,8.66,8.65,8.66,125750.0,8.66,8.66,8.65,8.66,125750.0
2018-05-25 12:40:00,8.66,8.66,8.66,8.66,215550.0,8.66,8.66,8.66,8.66,215550.0
2018-05-25 12:45:00,8.66,8.66,8.66,8.66,10000.0,8.66,8.66,8.66,8.66,10000.0
2018-05-25 12:50:00,8.66,8.66,8.66,8.66,0.0,8.66,8.66,8.66,8.66,0.0
2018-05-25 12:55:00,8.65,8.66,8.65,8.65,50000.0,8.65,8.66,8.65,8.65,50000.0
2018-05-25 13:00:00,8.65,8.65,8.64,8.64,221550.0,8.65,8.65,8.64,8.64,221550.0
2018-05-25 13:05:00,8.64,8.65,8.64,8.65,55000.0,8.64,8.65,8.64,8.65,55000.0
2018-05-25 13:10:00,8.65,8.65,8.64,8.64,75000.0,8.65,8.65,8.64,8.64,75000.0
2018-05-25 13:15:00,8.64,8.64,8.63,8.63,163750.0,8.64,8.64,8.63,8.63,163750.0
2018-05-25 13:20:00,8.62,8.63,8.62,8.62,50000.0,8.62,8.63,8.62,8.62,50000.0
2018-05-25 13:25:00,8.61,8.62,8.61,8.62,93500.0,8.61,8.62,8.61,8.62,93500.0
2018-05-25 13:30:00,8.61,8.62,8.61,8.62,40000.0,8.61,8.62,8.61,8.62,40000.0
2018-05-25 13:35:00,8.62,8.62,8.62,8.62,92500.0,8.62,8.62,8.62,8.62,92500.0
2018-05-25 13:40:00,8.62,8.62,8.62,8.62,91000.0,8.62,8.62,8.62,8.62,91000.0
2018-05-25 13:45:00,8.62,8.62,8.62,8.62,69250.0,8.62,8.62,8.62,8.62,69250.0
2018-05-25 13:50:00,8.62,8.62,8.6,8.6,301850.0,8.62,8.62,8.6,8.6,301850.0
2018-05-25 13:55:00,8.6,8.6,8.59,8.6,202700.0,8.6,8.6,8.59,8.6,202700.0
2018-05-25 14:00:00,8.6,8.61,8.6,8.61,65000.0,8.6,8.61,8.6,8.61,65000.0
2018-05-25 14:05:00,8.62,8.62,8.61,8.62,105000.0,8.62,8.62,8.61,8.62,105000.0
2018-05-25 14:10:00,8.61,8.61,8.59,8.6,291950.0,8.61,8.61,8.59,8.6,291950.0
2018-05-25 14:15:00,8.6,8.6,8.59,8.59,250200.0,8.6,8.6,8.59,8.59,250200.0
2018-05-25 14:20:00,8.59,8.6,8.59,8.59,102500.0,8.59,8.6,8.59,8.59,102500.0
2018-05-25 14:25:00,8.59,8.59,8.58,8.58,399300.0,8.59,8.59,8.58,8.58,399300.0
2018-05-25 14:30:00,8.58,8.58,8.57,8.57,201450.0,8.58,8.58,8.57,8.57,201450.0
2018-05-25 14:35:00,8.57,8.57,8.55,8.55,526150.0,8.57,8.57,8.55,8.55,526150.0
2018-05-25 14:40:00,8.56,8.57,8.56,8.57,186650.0,8.56,8.57,8.56,8.57,186650.0
2018-05-25 14:45:00,8.58,8.6,8.57,8.6,100000.0,8.58,8.6,8.57,8.6,100000.0
2018-05-25 14:50:00,8.59,8.6,8.59,8.59,144900.0,8.59,8.6,8.59,8.59,144900.0
2018-05-25 14:55:00,8.59,8.59,8.58,8.59,77500.0,8.59,8.59,8.58,8.59,77500.0
2018-05-25 15:00:00,8.58,8.58,8.56,8.57,288000.0,8.58,8.58,8.56,8.57,288000.0
2018-05-25 15:05:00,8.58,8.59,8.58,8.59,55350.0,8.58,8.59,8.58,8.59,55350.0
2018-05-25 15:10:00,8.59,8.6,8.59,8.59,145000.0,8.59,8.6,8.59,8.59,145000.0
2018-05-25 15:15:00,8.59,8.61,8.59,8.6,122150.0,8.59,8.61,8.59,8.6,122150.0
2018-05-25 15:20:00,8.6,8.6,8.6,8.6,115000.0,8.6,8.6,8.6,8.6,115000.0
2018-05-25 15:25:00,8.6,8.61,8.6,8.6,265150.0,8.6,8.61,8.6,8.6,265150.0
2018-05-25 15:30:00,8.6,8.6,8.59,8.59,139150.0,8.6,8.6,8.59,8.59,139150.0
2018-05-25 15:35:00,8.59,8.59,8.59,8.59,196800.0,8.59,8.59,8.59,8.59,196800.0
2018-05-25 15:40:00,8.59,8.59,8.58,8.58,528950.0,8.59,8.59,8.58,8.58,528950.0
2018-05-25 15:45:00,8.58,8.59,8.58,8.58,304100.0,8.58,8.59,8.58,8.58,304100.0
2018-05-25 15:50:00,8.58,8.59,8.58,8.59,385450.0,8.58,8.59,8.58,8.59,385450.0
2018-05-25 15:55:00,8.59,8.59,8.57,8.58,1508650.0,8.59,8.59,8.57,8.58,1508650.0
2018-05-29 09:30:00,8.58,8.58,8.56,8.57,660700.0,8.58,8.58,8.56,8.57,660700.0
2018-05-29 09:35:00,8.56,8.56,8.54,8.56,305300.0,8.56,8.56,8.54,8.56,305300.0
2018-05-29 09:40:00,8.57,8.59,8.55,8.58,255250.0,8.57,8.59,8.55,8.58,255250.0
2018-05-29 09:45:00,8.58,8.6,8.57,8.59,349000.0,8.58,8.6,8.57,8.59,349000.0
2018-05-29 09:50:00,8.59,8.64,8.59,8.63,401300.0,8.59,8.64,8.59,8.63,401300.0
2018-05-29 09:55:00,8.63,8.64,8.61,8.63,213850.0,8.63,8.64,8.61,8.63,213850.0
2018-05-29 10:00:00,8.63,8.63,8.59,8.59,291200.0,8.63,8.63,8.59,8.59,291200.0
2018-05-29 10:05:00,8.6,8.61,8.58,8.6,460250.0,8.6,8.61,8.58,8.6,460250.0
2018-05-29 10:10:00,8.6,8.62,8.59,8.62,230000.0,8.6,8.62,8.59,8.62,230000.0
2018-05-29 10:15:00,8.62,8.62,8.6,8.61,225550.0,8.62,8.62,8.6,8.61,225550.0
2018-05-29 10:20:00,8.61,8.62,8.59,8.6,938600.0,8.61,8.62,8.59,8.6,938600.0
2018-05-29 10:25:00,8.61,8.63,8.61,8.62,205000.0,8.61,8.63,8.61,8.62,205000.0
2018-05-29 10:30:00,8.62,8.63,8.61,8.63,325000.0,8.62,8.63,8.61,8.63,325000.0
2018-05-29 10:35:00,8.63,8.65,8.63,8.65,394700.0,8.63,8.65,8.63,8.65,394700.0
2018-05-29 10:40:00,8.65,8.66,8.64,8.66,283350.0,8.65,8.66,8.64,8.66,283350.0
2018-05-29 10:45:00,8.66,8.66,8.65,8.65,203200.0,8.66,8.66,8.65,8.65,203200.0
2018-05-29 10:50:00,8.65,8.66,8.65,8.66,797100.0,8.65,8.66,8.65,8.66,797100.0
2018-05-29 10:55:00,8.66,8.68,8.66,8.67,343600.0,8.66,8.68,8.66,8.67,343600.0
2018-05-29 11:00:00,8.67,8.69,8.67,8.68,554950.0,8.67,8.69,8.67,8.68,554950.0
2018-05-29 11:05:00,8.69,8.69,8.67,8.69,105400.0,8.69,8.69,8.67,8.69,105400.0
2018-05-29 11:10:00,8.69,8.7,8.66,8.66,465650.0,8.69,8.7,8.66,8.66,465650.0
2018-05-29 11:15:00,8.66,8.69,8.66,8.69,450450.0,8.66,8.69,8.66,8.69,450450.0
2018-05-29 11:20:00,8.68,8.69,8.68,8.68,225600.0,8.68,8.69,8.68,8.68,225600.0
2018-05-29 11:25:00,8.68,8.69,8.68,8.68,389100.0,8.68,8.69,8.68,8.68,389100.0
2018-05-29 11:30:00,8.68,8.68,8.68,8.68,30000.0,8.68,8.68,8.68,8.68,30000.0
2018-05-29 11:35:00,8.68,8.68,8.67,8.67,125000.0,8.68,8.68,8.67,8.67,125000.0
2018-05-29 11:40:00,8.67,8.67,8.64,8.64,100200.0,8.67,8.67,8.64,8.64,100200.0
2018-05-29 11:45:00,8.64,8.64,8.63,8.64,100450.0,8.64,8.64,8.63,8.64,100450.0
2018-05-29 11:50:00,8.64,8.64,8.62,8.63,85000.0,8.64,8.64,8.62,8.63,85000.0
2018-05-29 11:55:00,8.63,8.65,8.63,8.64,300500.0,8.63,8.65,8.63,8.64,300500.0
2018-05-29 12:00:00,8.64,8.64,8.63,8.64,120500.0,8.64,8.64,8.63,8.64,120500.0
2018-05-29 12:05:00,8.65,8.65,8.63,8.63,186550.0,8.65,8.65,8.63,8.63,186550.0
2018-05-29 12:10:00,8.63,8.63,8.63,8.63,35000.0,8.63,8.63,8.63,8.63,35000.0
2018-05-29 12:15:00,8.64,8.64,8.63,8.63,117750.0,8.64,8.64,8.63,8.63,117750.0
2018-05-29 12:20:00,8.63,8.64,8.63,8.64,69750.0,8.63,8.64,8.63,8.64,69750.0
2018-05-29 12:25:00,8.64,8.65,8.64,8.65,56250.0,8.64,8.65,8.64,8.65,56250.0
2018-05-29 12:30:00,8.65,8.66,8.65,8.66,160600.0,8.65,8.66,8.65,8.66,160600.0
2018-05-29 12:35:00,8.65,8.66,8.65,8.66,219000.0,8.65,8.66,8.65,8.66,219000.0
2018-05-29 12:40:00,8.66,8.66,8.66,8.66,25000.0,8.66,8.66,8.66,8.66,25000.0
2018-05-29 12:45:00,8.66,8.67,8.66,8.67,157150.0,8.66,8.67,8.66,8.67,157150.0
2018-05-29 12:50:00,8.67,8.68,8.65,8.66,191050.0,8.67,8.68,8.65,8.66,191050.0
2018-05-29 12:55:00,8.66,8.66,8.66,8.66,24100.0,8.66,8.66,8.66,8.66,24100.0
2018-05-29 13:00:00,8.66,8.67,8.66,8.67,70000.0,8.66,8.67,8.66,8.67,70000.0
2018-05-29 13:05:00,8.67,8.67,8.63,8.63,75000.0,8.67,8.67,8.63,8.63,75000.0
2018-05-29 13:10:00,8.64,8.64,8.64,8.64,98300.0,8.64,8.64,8.64,8.64,98300.0
2018-05-29 13:15:00,8.64,8.64,8.64,8.64,42450.0,8.64,8.64,8.64,8.64,42450.0
2018-05-29 13:20:00,8.64,8.64,8.64,8.64,15000.0,8.64,8.64,8.64,8.64,15000.0
2018-05-29 13:25:00,8.65,8.65,8.63,8.64,90000.0,8.65,8.65,8.63,8.64,90000.0
2018-05-29 13:30:00,8.64,8.64,8.62,8.63,55000.0,8.64,8.64,8.62,8.63,55000.0
2018-05-29 13:35:00,8.63,8.63,8.63,8.63,30000.0,8.63,8.63,8.63,8.63,30000.0
2018-05-29 13:40:00,8.64,8.65,8.64,8.64,75000.0,8.64,8.65,8.64,8.64,75000.0
2018-05-29 13:45:00,8.64,8.65,8.64,8.65,55000.0,8.64,8.65,8.64,8.65,55000.0
2018-05-29 13:50:00,8.65,8.66,8.65,8.66,275200.0,8.65,8.66,8.65,8.66,275200.0
2018-05-29 13:55:00,8.66,8.67,8.66,8.66,60000.0,8.66,8.67,8.66,8.66,60000.0
2018-05-29 14:00:00,8.66,8.66,8.63,8.64,50000.0,8.66,8.66,8.63,8.64,50000.0
2018-05-29 14:05:00,8.63,8.64,8.63,8.63,90750.0,8.63,8.64,8.63,8.63,90750.0
2018-05-29 14:10:00,8.63,8.64,8.63,8.64,178200.0,8.63,8.64,8.63,8.64,178200.0
2018-05-29 14:15:00,8.64,8.64,8.63,8.63,61500.0,8.64,8.64,8.63,8.63,61500.0
2018-05-29 14:20:00,8.63,8.63,8.62,8.63,110000.0,8.63,8.63,8.62,8.63,110000.0
2018-05-29 14:25:00,8.63,8.65,8.62,8.65,63050.0,8.63,8.65,8.62,8.65,63050.0
2018-05-29 14:30:00,8.64,8.65,8.64,8.65,95000.0,8.64,8.65,8.64,8.65,95000.0
2018-05-29 14:35:00,8.64,8.64,8.62,8.62,70000.0,8.64,8.64,8.62,8.62,70000.0
2018-05-29 14:40:00,8.62,8.63,8.6,8.6,140900.0,8.62,8.63,8.6,8.6,140900.0
2018-05-29 14:45:00,8.61,8.63,8.61,8.62,100000.0,8.61,8.63,8.61,8.62,100000.0
2018-05-29 14:50:00,8.61,8.62,8.61,8.62,255000.0,8.61,8.62,8.61,8.62,255000.0
2018-05-29 14:55:00,8.62,8.62,8.61,8.62,60000.0,8.62,8.62,8.61,8.62,60000.0
2018-05-29 15:00:00,8.62,8.64,8.61,8.63,185000.0,8.62,8.64,8.61,8.63,185000.0
2018-05-29 15:05:00,8.64,8.64,8.63,8.63,252250.0,8.64,8.64,8.63,8.63,252250.0
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 15:15:00,8.64,8.64,8.64,8.64,5000.0,8.64,8.64,8.64,8.64,5000.0
2018-05-29 15:20:00,8.63,8.64,8.63,8.64,120600.0,8.63,8.64,8.63,8.64,120600.0
2018-05-29 15:25:00,8.64,8.65,8.64,8.64,225350.0,8.64,8.65,8.64,8.64,225350.0
2018-05-29 15:30:00,8.64,8.65,8.64,8.65,200000.0,8.64,8.65,8.64,8.65,200000.0
2018-05-29 15:35:00,8.65,8.66,8.65,8.66,63800.0,8.65,8.66,8.65,8.66,63800.0
2018-05-29 15:40:00,8.66,8.66,8.65,8.66,247750.0,8.66,8.66,8.65,8.66,247750.0
2018-05-29 15:45:00,8.66,8.67,8.66,8.66,271000.0,8.66,8.67,8.66,8.66,271000.0
2018-05-29 15:50:00,8.66,8.67,8.66,8.67,220000.0,8.66,8.67,8.66,8.67,220000.0
2018-05-29 15:55:00,8.67,8.67,8.66,8.66,965250.0,8.67,8.67,8.66,8.66,965250.0
2018-05-30 09:30:00,8.68,8.69,8.65,8.69,627850.0,8.68,8.69,8.65,8.69,627850.0
2018-05-30 09:35:00,8.7,8.71,8.68,8.7,227900.0,8.7,8.71,8.68,8.7,227900.0
2018-05-30 09:40:00,8.7,8.71,8.67,8.71,379850.0,8.7,8.71,8.67,8.71,379850.0
2018-05-30 09:45:00,8.7,8.7,8.68,8.69,529200.0,8.7,8.7,8.68,8.69,529200.0
2018-05-30 09:50:00,8.68,8.69,8.68,8.68,52500.0,8.68,8.69,8.68,8.68,52500.0
2018-05-30 09:55:00,8.68,8.7,8.68,8.69,620100.0,8.68,8.7,8.68,8.69,620100.0
2018-05-30 10:00:00,8.68,8.68,8.67,8.68,160000.0,8.68,8.68,8.67,8.68,160000.0
2018-05-30 10:05:00,8.68,8.68,8.67,8.68,68650.0,8.68,8.68,8.67,8.68,68650.0
2018-05-30 10:10:00,8.69,8.69,8.68,8.68,47700.0,8.69,8.69,8.68,8.68,47700.0
2018-05-30 10:15:00,8.68,8.69,8.68,8.69,50000.0,8.68,8.69,8.68,8.69,50000.0
2018-05-30 10:20:00,8.69,8.7,8.68,8.69,505000.0,8.69,8.7,8.68,8.69,505000.0
2018-05-30 10:25:00,8.69,8.7,8.69,8.69,378400.0,8.69,8.7,8.69,8.69,378400.0
2018-05-30 10:30:00,8.69,8.7,8.68,8.69,347650.0,8.69,8.7,8.68,8.69,347650.0
2018-05-30 10:35:00,8.69,8.7,8.68,8.69,316250.0,8.69,8.7,8.68,8.69,316250.0
2018-05-30 10:40:00,8.69,8.7,8.69,8.69,519950.0,8.69,8.7,8.69,8.69,519950.0
2018-05-30 10:45:00,8.69,8.72,8.69,8.72,586350.0,8.69,8.72,8.69,8.72,586350.0
2018-05-30 10:50:00,8.72,8.74,8.72,8.72,324400.0,8.72,8.74,8.72,8.72,324400.0
2018-05-30 10:55:00,8.72,8.73,8.72,8.72,126250.0,8.72,8.73,8.72,8.72,126250.0
2018-05-30 11:00:00,8.72,8.75,8.72,8.75,224350.0,8.72,8.75,8.72,8.75,224350.0
2018-05-30 11:05:00,8.74,8.75,8.73,8.73,86000.0,8.74,8.75,8.73,8.73,86000.0
2018-05-30 11:10:00,8.73,8.74,8.73,8.74,152050.0,8.73,8.74,8.73,8.74,152050.0
2018-05-30 11:15:00,8.73,8.73,8.72,8.73,150000.0,8.73,8.73,8.72,8.73,150000.0
2018-05-30 11:20:00,8.72,8.73,8.72,8.72,126600.0,8.72,8.73,8.72,8.72,126600.0
2018-05-30 11:25:00,8.73,8.73,8.72,8.72,160000.0,8.73,8.73,8.72,8.72,160000.0
2018-05-30 11:30:00,8.72,8.74,8.72,8.72,165000.0,8.72,8.74,8.72,8.72,165000.0
2018-05-30 11:35:00,8.73,8.73,8.72,8.73,549200.0,8.73,8.73,8.72,8.73,549200.0
2018-05-30 11:40:00,8.73,8.74,8.72,8.72,140050.0,8.73,8.74,8.72,8.72,140050.0
2018-05-30 11:45:00,8.72,8.73,8.72,8.72,25600.0,8.72,8.73,8.72,8.72,25600.0
2018-05-30 11:50:00,8.72,8.72,8.71,8.71,74250.0,8.72,8.72,8.71,8.71,74250.0
2018-05-30 11:55:00,8.71,8.74,8.71,8.73,104750.0,8.71,8.74,8.71,8.73,104750.0
2018-05-30 12:00:00,8.72,8.74,8.72,8.73,281500.0,8.72,8.74,8.72,8.73,281500.0
2018-05-30 12:05:00,8.73,8.73,8.72,8.73,50300.0,8.73,8.73,8.72,8.73,50300.0
2018-05-30 12:10:00,8.73,8.73,8.73,8.73,25000.0,8.73,8.73,8.73,8.73,25000.0
2018-05-30 12:15:00,8.73,8.73,8.73,8.73,25000.0,8.73,8.73,8.73,8.73,25000.0
2018-05-30 12:20:00,8.73,8.73,8.72,8.72,132500.0,8.73,8.73,8.72,8.72,132500.0
2018-05-30 12:25:00,8.72,8.72,8.72,8.72,40000.0,8.72,8.72,8.72,8.72,40000.0
2018-05-30 12:30:00,8.72,8.73,8.72,8.73,68200.0,8.72,8.73,8.72,8.73,68200.0
2018-05-30 12:35:00,8.72,8.73,8.72,8.72,117500.0,8.72,8.73,8.72,8.72,117500.0
2018-05-30 12:40:00,8.73,8.73,8.72,8.72,79300.0,8.73,8.73,8.72,8.72,79300.0
2018-05-30 12:45:00,8.72,8.72,8.71,8.71,43750.0,8.72,8.72,8.71,8.71,43750.0
2018-05-30 12:50:00,8.71,8.72,8.71,8.72,41250.0,8.71,8.72,8.71,8.72,41250.0
2018-05-30 12:55:00,8.72,8.72,8.72,8.72,10000.0,8.72,8.72,8.72,8.72,10000.0
2018-05-30 13:00:00,8.72,8.72,8.72,8.72,15000.0,8.72,8.72,8.72,8.72,15000.0
2018-05-30 13:05:00,8.72,8.72,8.72,8.72,20000.0,8.72,8.72,8.72,8.72,20000.0
2018-05-30 13:10:00,8.72,8.72,8.72,8.72,10000.0,8.72,8.72,8.72,8.72,10000.0
2018-05-30 13:15:00,8.73,8.74,8.73,8.73,90950.0,8.73,8.74,8.73,8.73,90950.0
2018-05-30 13:20:00,8.73,8.73,8.73,8.73,50000.0,8.73,8.73,8.73,8.73,50000.0
2018-05-30 13:25:00,8.73,8.73,8.73,8.73,45000.0,8.73,8.73,8.73,8.73,45000.0
2018-05-30 13:30:00,8.73,8.73,8.73,8.73,42450.0,8.73,8.73,8.73,8.73,42450.0
2018-05-30 13:35:00,8.74,8.74,8.74,8.74,5000.0,8.74,8.74,8.74,8.74,5000.0
2018-05-30 13:40:00,8.73,8.73,8.73,8.73,80000.0,8.73,8.73,8.73,8.73,80000.0
2018-05-30 13:45:00,8.73,8.73,8.73,8.73,30000.0,8.73,8.73,8.73,8.73,30000.0
2018-05-30 13:50:00,8.73,8.74,8.73,8.73,55000.0,8.73,8.74,8.73,8.73,55000.0
2018-05-30 13:55:00,8.73,8.73,8.73,8.73,45000.0,8.73,8.73,8.73,8.73,45000.0
2018-05-30 14:00:00,8.73,8.73,8.73,8.73,30000.0,8.73,8.73,8.73,8.73,30000.0
2018-05-30 14:05:00,8.73,8.74,8.73,8.73,49850.0,8.73,8.74,8.73,8.73,49850.0
2018-05-30 14:10:00,8.74,8.74,8.73,8.74,234500.0,8.74,8.74,8.73,8.74,234500.0
2018-05-30 14:15:00,8.73,8.73,8.73,8.73,65050.0,8.73,8.73,8.73,8.73,65050.0
2018-05-30 14:20:00,8.72,8.73,8.72,8.72,213300.0,8.72,8.73,8.72,8.72,213300.0
2018-05-30 14:25:00,8.72,8.73,8.72,8.73,85000.0,8.72,8.73,8.72,8.73,85000.0
2018-05-30 14:30:00,8.73,8.74,8.73,8.74,143400.0,8.73,8.74,8.73,8.74,143400.0
2018-05-30 14:35:00,8.74,8.74,8.73,8.74,381400.0,8.74,8.74,8.73,8.74,381400.0
2018-05-30 14:40:00,8.74,8.74,8.72,8.72,325750.0,8.74,8.74,8.72,8.72,325750.0
2018-05-30 14:45:00,8.72,8.72,8.72,8.72,85000.0,8.72,8.72,8.72,8.72,85000.0
2018-05-30 14:50:00,8.72,8.73,8.72,8.73,115000.0,8.72,8.73,8.72,8.73,115000.0
2018-05-30 14:55:00,8.73,8.73,8.72,8.72,40000.0,8.73,8.73,8.72,8.72,40000.0
2018-05-30 15:00:00,8.73,8.73,8.73,8.73,95700.0,8.73,8.73,8.73,8.73,95700.0
2018-05-30 15:05:00,8.73,8.73,8.72,8.73,91300.0,8.73,8.73,8.72,8.73,91300.0
2018-05-30 15:10:00,8.73,8.73,8.72,8.72,57950.0,8.73,8.73,8.72,8.72,57950.0
2018-05-30 15:15:00,8.72,8.73,8.72,8.73,90000.0,8.72,8.73,8.72,8.73,90000.0
2018-05-30 15:20:00,8.73,8.73,8.73,8.73,50000.0,8.73,8.73,8.73,8.73,50000.0
2018-05-30 15:25:00,8.73,8.73,8.73,8.73,45100.0,8.73,8.73,8.73,8.73,45100.0
2018-05-30 15:30:00,8.73,8.73,8.73,8.73,204300.0,8.73,8.73,8.73,8.73,204300.0
2018-05-30 15:35:00,8.73,8.73,8.72,8.73,103150.0,8.73,8.73,8.72,8.73,103150.0
2018-05-30 15:40:00,8.72,8.73,8.72,8.73,96450.0,8.72,8.73,8.72,8.73,96450.0
2018-05-30 15:45:00,8.73,8.73,8.73,8.73,187550.0,8.73,8.73,8.73,8.73,187550.0
2018-05-30 15:50:00,8.73,8.73,8.72,8.72,407900.0,8.73,8.73,8.72,8.72,407900.0
2018-05-30 15:55:00,8.72,8.74,8.72,8.73,425450.0,8.72,8.74,8.72,8.73,425450.0
2018-05-31 09:30:00,8.74,8.83,8.73,8.78,2168350.0,8.74,8.83,8.73,8.78,2168350.0
2018-05-31 09:35:00,8.78,8.78,8.74,8.77,296050.0,8.78,8.78,8.74,8.77,296050.0
2018-05-31 09:40:00,8.77,8.77,8.72,8.74,261900.0,8.77,8.77,8.72,8.74,261900.0
2018-05-31 09:45:00,8.73,8.75,8.73,8.74,147500.0,8.73,8.75,8.73,8.74,147500.0
2018-05-31 09:50:00,8.75,8.77,8.74,8.74,148100.0,8.75,8.77,8.74,8.74,148100.0
2018-05-31 09:55:00,8.73,8.74,8.73,8.74,262750.0,8.73,8.74,8.73,8.74,262750.0
2018-05-31 10:00:00,8.73,8.76,8.73,8.75,405100.0,8.73,8.76,8.73,8.75,405100.0
2018-05-31 10:05:00,8.75,8.79,8.74,8.78,1145800.0,8.75,8.79,8.74,8.78,1145800.0
2018-05-31 10:10:00,8.78,8.78,8.73,8.74,1857650.0,8.78,8.78,8.73,8.74,1857650.0
2018-05-31 10:15:00,8.74,8.76,8.69,8.73,840200.0,8.74,8.76,8.69,8.73,840200.0
2018-05-31 10:20:00,8.72,8.72,8.71,8.71,98550.0,8.72,8.72,8.71,8.71,98550.0
2018-05-31 10:25:00,8.7,8.7,8.67,8.68,231150.0,8.7,8.7,8.67,8.68,231150.0
2018-05-31 10:30:00,8.69,8.7,8.68,8.69,185450.0,8.69,8.7,8.68,8.69,185450.0
2018-05-31 10:35:00,8.69,8.69,8.69,8.69,60000.0,8.69,8.69,8.69,8.69,60000.0
2018-05-31 10:40:00,8.69,8.69,8.66,8.66,300150.0,8.69,8.69,8.66,8.66,300150.0
2018-05-31 10:45:00,8.67,8.67,8.65,8.66,365000.0,8.67,8.67,8.65,8.66,365000.0
2018-05-31 10:50:00,8.66,8.67,8.65,8.66,332800.0,8.66,8.67,8.65,8.66,332800.0
2018-05-31 10:55:00,8.66,8.66,8.65,8.66,125600.0,8.66,8.66,8.65,8.66,125600.0
2018-05-31 11:00:00,8.66,8.66,8.65,8.65,40000.0,8.66,8.66,8.65,8.65,40000.0
2018-05-31 11:05:00,8.66,8.66,8.65,8.65,266550.0,8.66,8.66,8.65,8.65,266550.0
2018-05-31 11:10:00,8.65,8.65,8.64,8.64,225300.0,8.65,8.65,8.64,8.64,225300.0
2018-05-31 11:15:00,8.64,8.65,8.64,8.64,91050.0,8.64,8.65,8.64,8.64,91050.0
2018-05-31 11:20:00,8.64,8.66,8.64,8.66,299800.0,8.64,8.66,8.64,8.66,299800.0
2018-05-31 11:25:00,8.66,8.66,8.66,8.66,155000.0,8.66,8.66,8.66,8.66,155000.0
2018-05-31 11:30:00,8.66,8.66,8.65,8.65,148900.0,8.66,8.66,8.65,8.65,148900.0
2018-05-31 11:35:00,8.64,8.64,8.63,8.64,227000.0,8.64,8.64,8.63,8.64,227000.0
2018-05-31 11:40:00,8.65,8.65,8.64,8.65,120050.0,8.65,8.65,8.64,8.65,120050.0
2018-05-31 11:45:00,8.65,8.65,8.63,8.63,150000.0,8.65,8.65,8.63,8.63,150000.0
2018-05-31 11:50:00,8.64,8.64,8.62,8.63,396800.0,8.64,8.64,8.62,8.63,396800.0
2018-05-31 11:55:00,8.63,8.64,8.63,8.64,282100.0,8.63,8.64,8.63,8.64,282100.0
2018-05-31 12:00:00,8.64,8.64,8.62,8.62,197750.0,8.64,8.64,8.62,8.62,197750.0
2018-05-31 12:05:00,8.63,8.63,8.62,8.62,169950.0,8.63,8.63,8.62,8.62,169950.0
2018-05-31 12:10:00,8.62,8.64,8.62,8.62,203200.0,8.62,8.64,8.62,8.62,203200.0
2018-05-31 12:15:00,8.63,8.63,8.62,8.63,80700.0,8.63,8.63,8.62,8.63,80700.0
2018-05-31 12:20:00,8.63,8.64,8.63,8.64,41000.0,8.63,8.64,8.63,8.64,41000.0
2018-05-31 12:25:00,8.64,8.64,8.62,8.62,98050.0,8.64,8.64,8.62,8.62,98050.0
2018-05-31 12:30:00,8.62,8.62,8.62,8.62,118050.0,8.62,8.62,8.62,8.62,118050.0
2018-05-31 12:35:00,8.62,8.63,8.62,8.62,74000.0,8.62,8.63,8.62,8.62,74000.0
2018-05-31 12:40:00,8.62,8.63,8.62,8.62,60000.0,8.62,8.63,8.62,8.62,60000.0
2018-05-31 12:45:00,8.62,8.62,8.62,8.62,65000.0,8.62,8.62,8.62,8.62,65000.0
2018-05-31 12:50:00,8.62,8.63,8.61,8.61,134400.0,8.62,8.63,8.61,8.61,134400.0
2018-05-31 12:55:00,8.61,8.62,8.6,8.62,456150.0,8.61,8.62,8.6,8.62,456150.0
2018-05-31 13:00:00,8.62,8.63,8.62,8.62,67500.0,8.62,8.63,8.62,8.62,67500.0
2018-05-31 13:05:00,8.62,8.64,8.62,8.64,260000.0,8.62,8.64,8.62,8.64,260000.0
2018-05-31 13:10:00,8.64,8.64,8.64,8.64,45000.0,8.64,8.64,8.64,8.64,45000.0
2018-05-31 13:15:00,8.64,8.64,8.63,8.63,250200.0,8.64,8.64,8.63,8.63,250200.0
2018-05-31 13:20:00,8.63,8.63,8.62,8.62,45000.0,8.63,8.63,8.62,8.62,45000.0
2018-05-31 13:25:00,8.63,8.63,8.62,8.62,30000.0,8.63,8.63,8.62,8.62,30000.0
2018-05-31 13:30:00,8.62,8.62,8.61,8.61,78500.0,8.62,8.62,8.61,8.61,78500.0
2018-05-31 13:35:00,8.62,8.62,8.62,8.62,20000.0,8.62,8.62,8.62,8.62,20000.0
2018-05-31 13:40:00,8.62,8.62,8.61,8.62,135000.0,8.62,8.62,8.61,8.62,135000.0
2018-05-31 13:45:00,8.62,8.63,8.62,8.62,95000.0,8.62,8.63,8.62,8.62,95000.0
2018-05-31 13:50:00,8.62,8.62,8.61,8.61,76600.0,8.62,8.62,8.61,8.61,76600.0
2018-05-31 13:55:00,8.61,8.62,8.6,8.6,85800.0,8.61,8.62,8.6,8.6,85800.0
2018-05-31 14:00:00,8.61,8.61,8.58,8.61,499200.0,8.61,8.61,8.58,8.61,499200.0
2018-05-31 14:05:00,8.61,8.62,8.61,8.62,25000.0,8.61,8.62,8.61,8.62,25000.0
2018-05-31 14:10:00,8.62,8.63,8.61,8.62,135000.0,8.62,8.63,8.61,8.62,135000.0
2018-05-31 14:15:00,8.62,8.62,8.62,8.62,24550.0,8.62,8.62,8.62,8.62,24550.0
2018-05-31 14:20:00,8.63,8.63,8.62,8.62,65000.0,8.63,8.63,8.62,8.62,65000.0
2018-05-31 14:25:00,8.62,8.63,8.61,8.62,95000.0,8.62,8.63,8.61,8.62,95000.0
2018-05-31 14:30:00,8.62,8.62,8.61,8.61,41300.0,8.62,8.62,8.61,8.61,41300.0
2018-05-31 14:35:00,8.61,8.62,8.61,8.61,120000.0,8.61,8.62,8.61,8.61,120000.0
2018-05-31 14:40:00,8.62,8.62,8.6,8.61,111350.0,8.62,8.62,8.6,8.61,111350.0
2018-05-31 14:45:00,8.61,8.61,8.61,8.61,75000.0,8.61,8.61,8.61,8.61,75000.0
2018-05-31 14:50:00,8.61,8.61,8.6,8.61,246000.0,8.61,8.61,8.6,8.61,246000.0
2018-05-31 14:55:00,8.61,8.62,8.61,8.61,105500.0,8.61,8.62,8.61,8.61,105500.0
2018-05-31 15:00:00,8.62,8.62,8.61,8.61,140000.0,8.62,8.62,8.61,8.61,140000.0
2018-05-31 15:05:00,8.61,8.63,8.61,8.63,215000.0,8.61,8.63,8.61,8.63,215000.0
2018-05-31 15:10:00,8.63,8.63,8.62,8.62,161200.0,8.63,8.63,8.62,8.62,161200.0
2018-05-31 15:15:00,8.62,8.62,8.61,8.61,102750.0,8.62,8.62,8.61,8.61,102750.0
2018-05-31 15:20:00,8.62,8.63,8.62,8.62,161250.0,8.62,8.63,8.62,8.62,161250.0
2018-05-31 15:25:00,8.62,8.63,8.62,8.63,134050.0,8.62,8.63,8.62,8.63,134050.0
2018-05-31 15:30:00,8.63,8.63,8.62,8.63,203150.0,8.63,8.63,8.62,8.63,203150.0
2018-05-31 15:35:00,8.63,8.63,8.62,8.63,208150.0,8.63,8.63,8.62,8.63,208150.0
2018-05-31 15:40:00,8.63,8.63,8.62,8.63,605800.0,8.63,8.63,8.62,8.63,605800.0
2018-05-31 15:45:00,8.62,8.63,8.61,8.62,515300.0,8.62,8.63,8.61,8.62,515300.0
2018-05-31 15:50:00,8.61,8.62,8.61,8.62,404700.0,8.61,8.62,8.61,8.62,404700.0
2018-05-31 15:55:00,8.62,8.62,8.6,8.6,1703000.0,8.62,8.62,8.6,8.6,1703000.0
2018-06-01 09:30:00,8.63,8.67,8.62,8.67,432100.0,8.63,8.67,8.62,8.67,432100.0
2018-06-01 09:35:00,8.68,8.69,8.66,8.67,194000.0,8.68,8.69,8.66,8.67,194000.0
2018-06-01 09:40:00,8.68,8.71,8.67,8.71,272500.0,8.68,8.71,8.67,8.71,272500.0
2018-06-01 09:45:00,8.7,8.71,8.68,8.69,298000.0,8.7,8.71,8.68,8.69,298000.0
2018-06-01 09:50:00,8.69,8.69,8.66,8.66,293400.0,8.69,8.69,8.66,8.66,293400.0
2018-06-01 09:55:00,8.66,8.67,8.65,8.66,686500.0,8.66,8.67,8.65,8.66,686500.0
2018-06-01 10:00:00,8.66,8.67,8.63,8.64,257400.0,8.66,8.67,8.63,8.64,257400.0
2018-06-01 10:05:00,8.65,8.68,8.65,8.65,250100.0,8.65,8.68,8.65,8.65,250100.0
2018-06-01 10:10:00,8.66,8.67,8.65,8.67,85850.0,8.66,8.67,8.65,8.67,85850.0
2018-06-01 10:15:00,8.67,8.69,8.67,8.69,213600.0,8.67,8.69,8.67,8.69,213600.0
2018-06-01 10:20:00,8.69,8.7,8.69,8.7,639200.0,8.69,8.7,8.69,8.7,639200.0
2018-06-01 10:25:00,8.7,8.71,8.69,8.7,392700.0,8.7,8.71,8.69,8.7,392700.0
2018-06-01 10:30:00,8.7,8.7,8.68,8.7,103100.0,8.7,8.7,8.68,8.7,103100.0
2018-06-01 10:35:00,8.7,8.7,8.69,8.7,45000.0,8.7,8.7,8.69,8.7,45000.0
2018-06-01 10:40:00,8.7,8.7,8.69,8.69,95750.0,8.7,8.7,8.69,8.69,95750.0
2018-06-01 10:45:00,8.69,8.73,8.69,8.72,697900.0,8.69,8.73,8.69,8.72,697900.0
2018-06-01 10:50:00,8.72,8.73,8.72,8.72,528600.0,8.72,8.73,8.72,8.72,528600.0
2018-06-01 10:55:00,8.72,8.73,8.71,8.71,304500.0,8.72,8.73,8.71,8.71,304500.0
2018-06-01 11:00:00,8.72,8.73,8.72,8.73,186900.0,8.72,8.73,8.72,8.73,186900.0
2018-06-01 11:05:00,8.73,8.74,8.72,8.73,324500.0,8.73,8.74,8.72,8.73,324500.0
2018-06-01 11:10:00,8.73,8.74,8.73,8.74,751850.0,8.73,8.74,8.73,8.74,751850.0
2018-06-01 11:15:00,8.74,8.74,8.73,8.73,396850.0,8.74,8.74,8.73,8.73,396850.0
2018-06-01 11:20:00,8.73,8.74,8.72,8.72,652000.0,8.73,8.74,8.72,8.72,652000.0
2018-06-01 11:25:00,8.73,8.73,8.72,8.73,185500.0,8.73,8.73,8.72,8.73,185500.0
2018-06-01 11:30:00,8.73,8.73,8.71,8.73,181650.0,8.73,8.73,8.71,8.73,181650.0
2018-06-01 11:35:00,8.72,8.73,8.71,8.72,163250.0,8.72,8.73,8.71,8.72,163250.0
2018-06-01 11:40:00,8.72,8.72,8.7,8.72,113750.0,8.72,8.72,8.7,8.72,113750.0
2018-06-01 11:45:00,8.72,8.73,8.72,8.73,230250.0,8.72,8.73,8.72,8.73,230250.0
2018-06-01 11:50:00,8.73,8.73,8.72,8.73,30950.0,8.73,8.73,8.72,8.73,30950.0
2018-06-01 11:55:00,8.73,8.74,8.72,8.74,164550.0,8.73,8.74,8.72,8.74,164550.0
2018-06-01 12:00:00,8.74,8.76,8.74,8.76,301450.0,8.74,8.76,8.74,8.76,301450.0
2018-06-01 12:05:00,8.76,8.76,8.75,8.76,372800.0,8.76,8.76,8.75,8.76,372800.0
2018-06-01 12:10:00,8.76,8.77,8.76,8.77,837000.0,8.76,8.77,8.76,8.77,837000.0
2018-06-01 12:15:00,8.77,8.78,8.77,8.78,512150.0,8.77,8.78,8.77,8.78,512150.0
2018-06-01 12:20:00,8.78,8.78,8.77,8.78,167500.0,8.78,8.78,8.77,8.78,167500.0
2018-06-01 12:25:00,8.78,8.78,8.77,8.77,298450.0,8.78,8.78,8.77,8.77,298450.0
2018-06-01 12:30:00,8.77,8.78,8.77,8.78,94000.0,8.77,8.78,8.77,8.78,94000.0
2018-06-01 12:35:00,8.78,8.78,8.77,8.78,72050.0,8.78,8.78,8.77,8.78,72050.0
2018-06-01 12:40:00,8.78,8.79,8.77,8.78,398150.0,8.78,8.79,8.77,8.78,398150.0
2018-06-01 12:45:00,8.78,8.79,8.78,8.78,391900.0,8.78,8.79,8.78,8.78,391900.0
2018-06-01 12:50:00,8.78,8.79,8.78,8.79,411750.0,8.78,8.79,8.78,8.79,411750.0
2018-06-01 12:55:00,8.79,8.79,8.77,8.77,876300.0,8.79,8.79,8.77,8.77,876300.0
2018-06-01 13:00:00,8.78,8.78,8.77,8.78,142500.0,8.78,8.78,8.77,8.78,142500.0
2018-06-01 13:05:00,8.78,8.78,8.77,8.78,216100.0,8.78,8.78,8.77,8.78,216100.0
2018-06-01 13:10:00,8.77,8.78,8.77,8.78,255550.0,8.77,8.78,8.77,8.78,255550.0
2018-06-01 13:15:00,8.78,8.78,8.77,8.78,120000.0,8.78,8.78,8.77,8.78,120000.0
2018-06-01 13:20:00,8.77,8.77,8.77,8.77,85250.0,8.77,8.77,8.77,8.77,85250.0
2018-06-01 13:25:00,8.77,8.77,8.76,8.76,35000.0,8.77,8.77,8.76,8.76,35000.0
2018-06-01 13:30:00,8.76,8.77,8.76,8.77,520000.0,8.76,8.77,8.76,8.77,520000.0
2018-06-01 13:35:00,8.77,8.79,8.77,8.78,302100.0,8.77,8.79,8.77,8.78,302100.0
2018-06-01 13:40:00,8.78,8.78,8.78,8.78,179450.0,8.78,8.78,8.78,8.78,179450.0
2018-06-01 13:45:00,8.78,8.78,8.76,8.77,191800.0,8.78,8.78,8.76,8.77,191800.0
2018-06-01 13:50:00,8.77,8.77,8.76,8.77,132100.0,8.77,8.77,8.76,8.77,132100.0
2018-06-01 13:55:00,8.77,8.78,8.77,8.78,75000.0,8.77,8.78,8.77,8.78,75000.0
2018-06-01 14:00:00,8.78,8.78,8.78,8.78,419150.0,8.78,8.78,8.78,8.78,419150.0
2018-06-01 14:05:00,8.78,8.78,8.76,8.76,57500.0,8.78,8.78,8.76,8.76,57500.0
2018-06-01 14:10:00,8.76,8.77,8.75,8.77,269350.0,8.76,8.77,8.75,8.77,269350.0
2018-06-01 14:15:00,8.77,8.78,8.76,8.77,306250.0,8.77,8.78,8.76,8.77,306250.0
2018-06-01 14:20:00,8.77,8.78,8.76,8.77,277500.0,8.77,8.78,8.76,8.77,277500.0
2018-06-01 14:25:00,8.76,8.78,8.76,8.77,283850.0,8.76,8.78,8.76,8.77,283850.0
2018-06-01 14:30:00,8.77,8.77,8.77,8.77,85000.0,8.77,8.77,8.77,8.77,85000.0
2018-06-01 14:35:00,8.77,8.78,8.77,8.78,305050.0,8.77,8.78,8.77,8.78,305050.0
2018-06-01 14:40:00,8.78,8.79,8.78,8.78,167500.0,8.78,8.79,8.78,8.78,167500.0
2018-06-01 14:45:00,8.78,8.79,8.78,8.79,60000.0,8.78,8.79,8.78,8.79,60000.0
2018-06-01 14:50:00,8.79,8.8,8.79,8.8,242100.0,8.79,8.8,8.79,8.8,242100.0
2018-06-01 14:55:00,8.79,8.79,8.78,8.79,161000.0,8.79,8.79,8.78,8.79,161000.0
2018-06-01 15:00:00,8.78,8.79,8.78,8.79,106400.0,8.78,8.79,8.78,8.79,106400.0
2018-06-01 15:05:00,8.79,8.8,8.79,8.79,243700.0,8.79,8.8,8.79,8.79,243700.0
2018-06-01 15:10:00,8.79,8.79,8.77,8.78,251100.0,8.79,8.79,8.77,8.78,251100.0
2018-06-01 15:15:00,8.78,8.79,8.77,8.79,85000.0,8.78,8.79,8.77,8.79,85000.0
2018-06-01 15:20:00,8.79,8.79,8.78,8.79,115450.0,8.79,8.79,8.78,8.79,115450.0
2018-06-01 15:25:00,8.78,8.79,8.78,8.79,72750.0,8.78,8.79,8.78,8.79,72750.0
2018-06-01 15:30:00,8.79,8.79,8.79,8.79,180000.0,8.79,8.79,8.79,8.79,180000.0
2018-06-01 15:35:00,8.79,8.79,8.78,8.78,239000.0,8.79,8.79,8.78,8.78,239000.0
2018-06-01 15:40:00,8.78,8.78,8.78,8.78,143750.0,8.78,8.78,8.78,8.78,143750.0
2018-06-01 15:45:00,8.78,8.78,8.76,8.76,566550.0,8.78,8.78,8.76,8.76,566550.0
2018-06-01 15:50:00,8.76,8.79,8.76,8.78,464050.0,8.76,8.79,8.76,8.78,464050.0
2018-06-01 15:55:00,8.78,8.78,8.77,8.77,804200.0,8.78,8.78,8.77,8.77,804200.0
2018-06-04 09:30:00,8.83,8.84,8.76,8.78,620000.0,8.83,8.84,8.76,8.78,620000.0
2018-06-04 09:35:00,8.78,8.83,8.77,8.81,247900.0,8.78,8.83,8.77,8.81,247900.0
2018-06-04 09:40:00,8.81,8.83,8.81,8.83,192700.0,8.81,8.83,8.81,8.83,192700.0
2018-06-04 09:45:00,8.82,8.84,8.82,8.83,284000.0,8.82,8.84,8.82,8.83,284000.0
2018-06-04 09:50:00,8.83,8.86,8.83,8.85,522500.0,8.83,8.86,8.83,8.85,522500.0
2018-06-04 09:55:00,8.85,8.86,8.84,8.85,355200.0,8.85,8.86,8.84,8.85,355200.0
2018-06-04 10:00:00,8.85,8.87,8.85,8.87,145500.0,8.85,8.87,8.85,8.87,145500.0
2018-06-04 10:05:00,8.86,8.87,8.85,8.86,1263400.0,8.86,8.87,8.85,8.86,1263400.0
2018-06-04 10:10:00,8.86,8.87,8.83,8.83,350800.0,8.86,8.87,8.83,8.83,350800.0
2018-06-04 10:15:00,8.84,8.86,8.84,8.85,320000.0,8.84,8.86,8.84,8.85,320000.0
2018-06-04 10:20:00,8.85,8.85,8.85,8.85,132000.0,8.85,8.85,8.85,8.85,132000.0
2018-06-04 10:25:00,8.84,8.86,8.84,8.85,536050.0,8.84,8.86,8.84,8.85,536050.0
2018-06-04 10:30:00,8.85,8.86,8.85,8.86,265750.0,8.85,8.86,8.85,8.86,265750.0
2018-06-04 10:35:00,8.87,8.87,8.86,8.87,217250.0,8.87,8.87,8.86,8.87,217250.0
2018-06-04 10:40:00,8.87,8.87,8.86,8.86,100000.0,8.87,8.87,8.86,8.86,100000.0
2018-06-04 10:45:00,8.86,8.86,8.84,8.84,355150.0,8.86,8.86,8.84,8.84,355150.0
2018-06-04 10:50:00,8.85,8.85,8.85,8.85,10000.0,8.85,8.85,8.85,8.85,10000.0
2018-06-04 10:55:00,8.85,8.85,8.84,8.84,218250.0,8.85,8.85,8.84,8.84,218250.0
2018-06-04 11:00:00,8.85,8.85,8.85,8.85,50750.0,8.85,8.85,8.85,8.85,50750.0
2018-06-04 11:05:00,8.84,8.85,8.84,8.84,120150.0,8.84,8.85,8.84,8.84,120150.0
2018-06-04 11:10:00,8.84,8.85,8.84,8.84,225000.0,8.84,8.85,8.84,8.84,225000.0
2018-06-04 11:15:00,8.84,8.85,8.84,8.85,60000.0,8.84,8.85,8.84,8.85,60000.0
2018-06-04 11:20:00,8.85,8.85,8.84,8.84,30000.0,8.85,8.85,8.84,8.84,30000.0
2018-06-04 11:25:00,8.85,8.85,8.85,8.85,10000.0,8.85,8.85,8.85,8.85,10000.0
2018-06-04 11:30:00,8.84,8.84,8.83,8.84,45000.0,8.84,8.84,8.83,8.84,45000.0
2018-06-04 11:35:00,8.84,8.84,8.83,8.84,48750.0,8.84,8.84,8.83,8.84,48750.0
2018-06-04 11:40:00,8.84,8.84,8.84,8.84,130000.0,8.84,8.84,8.84,8.84,130000.0
2018-06-04 11:45:00,8.84,8.84,8.83,8.83,160350.0,8.84,8.84,8.83,8.83,160350.0
2018-06-04 11:50:00,8.84,8.85,8.84,8.85,80000.0,8.84,8.85,8.84,8.85,80000.0
2018-06-04 11:55:00,8.85,8.85,8.85,8.85,75000.0,8.85,8.85,8.85,8.85,75000.0
2018-06-04 12:00:00,8.84,8.85,8.84,8.85,10000.0,8.84,8.85,8.84,8.85,10000.0
2018-06-04 12:05:00,8.84,8.85,8.84,8.84,107350.0,8.84,8.85,8.84,8.84,107350.0
2018-06-04 12:10:00,8.83,8.83,8.83,8.83,30000.0,8.83,8.83,8.83,8.83,30000.0
2018-06-04 12:15:00,8.83,8.83,8.83,8.83,5000.0,8.83,8.83,8.83,8.83,5000.0
2018-06-04 12:20:00,8.83,8.84,8.83,8.83,142200.0,8.83,8.84,8.83,8.83,142200.0
2018-06-04 12:25:00,8.83,8.85,8.83,8.84,233850.0,8.83,8.85,8.83,8.84,233850.0
2018-06-04 12:30:00,8.84,8.84,8.84,8.84,472800.0,8.84,8.84,8.84,8.84,472800.0
2018-06-04 12:35:00,8.84,8.84,8.84,8.84,52650.0,8.84,8.84,8.84,8.84,52650.0
2018-06-04 12:40:00,8.84,8.85,8.84,8.84,235000.0,8.84,8.85,8.84,8.84,235000.0
2018-06-04 12:45:00,8.85,8.86,8.85,8.86,209500.0,8.85,8.86,8.85,8.86,209500.0
2018-06-04 12:50:00,8.86,8.86,8.85,8.85,153800.0,8.86,8.86,8.85,8.85,153800.0
2018-06-04 12:55:00,8.85,8.85,8.84,8.84,80000.0,8.85,8.85,8.84,8.84,80000.0
2018-06-04 13:00:00,8.84,8.85,8.84,8.84,68750.0,8.84,8.85,8.84,8.84,68750.0
2018-06-04 13:05:00,8.84,8.84,8.84,8.84,45600.0,8.84,8.84,8.84,8.84,45600.0
2018-06-04 13:10:00,8.84,8.85,8.84,8.84,95000.0,8.84,8.85,8.84,8.84,95000.0
2018-06-04 13:15:00,8.85,8.85,8.84,8.84,65000.0,8.85,8.85,8.84,8.84,65000.0
2018-06-04 13:20:00,8.85,8.85,8.84,8.85,209450.0,8.85,8.85,8.84,8.85,209450.0
2018-06-04 13:25:00,8.85,8.85,8.84,8.84,151600.0,8.85,8.85,8.84,8.84,151600.0
2018-06-04 13:30:00,8.84,8.85,8.84,8.85,681050.0,8.84,8.85,8.84,8.85,681050.0
2018-06-04 13:35:00,8.85,8.85,8.84,8.84,1205350.0,8.85,8.85,8.84,8.84,1205350.0
2018-06-04 13:40:00,8.83,8.84,8.83,8.84,152050.0,8.83,8.84,8.83,8.84,152050.0
2018-06-04 13:45:00,8.84,8.85,8.84,8.84,183600.0,8.84,8.85,8.84,8.84,183600.0
2018-06-04 13:50:00,8.84,8.86,8.84,8.84,543950.0,8.84,8.86,8.84,8.84,543950.0
2018-06-04 13:55:00,8.84,8.85,8.84,8.84,70000.0,8.84,8.85,8.84,8.84,70000.0
2018-06-04 14:00:00,8.84,8.84,8.84,8.84,66900.0,8.84,8.84,8.84,8.84,66900.0
2018-06-04 14:05:00,8.84,8.85,8.84,8.85,74100.0,8.84,8.85,8.84,8.85,74100.0
2018-06-04 14:10:00,8.84,8.85,8.84,8.85,70000.0,8.84,8.85,8.84,8.85,70000.0
2018-06-04 14:15:00,8.85,8.85,8.85,8.85,15000.0,8.85,8.85,8.85,8.85,15000.0
2018-06-04 14:20:00,8.85,8.86,8.85,8.85,198850.0,8.85,8.86,8.85,8.85,198850.0
2018-06-04 14:25:00,8.85,8.86,8.85,8.86,100000.0,8.85,8.86,8.85,8.86,100000.0
2018-06-04 14:30:00,8.85,8.86,8.85,8.85,336400.0,8.85,8.86,8.85,8.85,336400.0
2018-06-04 14:35:00,8.85,8.86,8.85,8.85,392850.0,8.85,8.86,8.85,8.85,392850.0
2018-06-04 14:40:00,8.85,8.85,8.85,8.85,110000.0,8.85,8.85,8.85,8.85,110000.0
2018-06-04 14:45:00,8.85,8.85,8.85,8.85,185000.0,8.85,8.85,8.85,8.85,185000.0
2018-06-04 14:50:00,8.85,8.85,8.85,8.85,265500.0,8.85,8.85,8.85,8.85,265500.0
2018-06-04 14:55:00,8.85,8.85,8.85,8.85,691500.0,8.85,8.85,8.85,8.85,691500.0
2018-06-04 15:00:00,8.85,8.85,8.85,8.85,135200.0,8.85,8.85,8.85,8.85,135200.0
2018-06-04 15:05:00,8.85,8.86,8.85,8.86,377450.0,8.85,8.86,8.85,8.86,377450.0
2018-06-04 15:10:00,8.86,8.86,8.85,8.86,163750.0,8.86,8.86,8.85,8.86,163750.0
2018-06-04 15:15:00,8.86,8.86,8.86,8.86,75000.0,8.86,8.86,8.86,8.86,75000.0
2018-06-04 15:20:00,8.86,8.87,8.86,8.86,135000.0,8.86,8.87,8.86,8.86,135000.0
2018-06-04 15:25:00,8.86,8.87,8.86,8.86,137000.0,8.86,8.87,8.86,8.86,137000.0
2018-06-04 15:30:00,8.86,8.87,8.86,8.86,247550.0,8.86,8.87,8.86,8.86,247550.0
2018-06-04 15:35:00,8.86,8.86,8.86,8.86,155100.0,8.86,8.86,8.86,8.86,155100.0
2018-06-04 15:40:00,8.86,8.87,8.86,8.87,153700.0,8.86,8.87,8.86,8.87,153700.0
2018-06-04 15:45:00,8.87,8.88,8.87,8.88,436300.0,8.87,8.88,8.87,8.88,436300.0
2018-06-04 15:50:00,8.88,8.89,8.88,8.89,617250.0,8.88,8.89,8.88,8.89,617250.0
2018-06-04 15:55:00,8.89,8.89,8.87,8.88,1264300.0,8.89,8.89,8.87,8.88,1264300.0
2018-06-05 09:30:00,8.89,8.89,8.85,8.86,462600.0,8.89,8.89,8.85,8.86,462600.0
2018-06-05 09:35:00,8.89,8.96,8.89,8.96,1194100.0,8.89,8.96,8.89,8.96,1194100.0
2018-06-05 09:40:00,8.95,9.0,8.94,8.99,1104300.0,8.95,9.0,8.94,8.99,1104300.0
2018-06-05 09:45:00,8.99,9.0,8.97,8.97,873900.0,8.99,9.0,8.97,8.97,873900.0
2018-06-05 09:50:00,8.97,8.99,8.97,8.98,153000.0,8.97,8.99,8.97,8.98,153000.0
2018-06-05 09:55:00,8.99,9.0,8.98,9.0,520450.0,8.99,9.0,8.98,9.0,520450.0
2018-06-05 10:00:00,8.99,9.04,8.99,9.02,522600.0,8.99,9.04,8.99,9.02,522600.0
2018-06-05 10:05:00,9.02,9.03,9.01,9.03,336800.0,9.02,9.03,9.01,9.03,336800.0
2018-06-05 10:10:00,9.03,9.06,9.03,9.04,562300.0,9.03,9.06,9.03,9.04,562300.0
2018-06-05 10:15:00,9.03,9.03,9.01,9.02,590000.0,9.03,9.03,9.01,9.02,590000.0
2018-06-05 10:20:00,9.02,9.08,9.0,9.08,1811100.0,9.02,9.08,9.0,9.08,1811100.0
2018-06-05 10:25:00,9.07,9.11,9.07,9.08,891850.0,9.07,9.11,9.07,9.08,891850.0
2018-06-05 10:30:00,9.09,9.09,9.07,9.08,334700.0,9.09,9.09,9.07,9.08,334700.0
2018-06-05 10:35:00,9.08,9.08,9.01,9.01,506350.0,9.08,9.08,9.01,9.01,506350.0
2018-06-05 10:40:00,9.02,9.02,8.99,9.0,399950.0,9.02,9.02,8.99,9.0,399950.0
2018-06-05 10:45:00,9.0,9.01,8.98,8.99,110000.0,9.0,9.01,8.98,8.99,110000.0
2018-06-05 10:50:00,8.99,9.0,8.99,9.0,326300.0,8.99,9.0,8.99,9.0,326300.0
2018-06-05 10:55:00,8.99,9.0,8.99,9.0,183950.0,8.99,9.0,8.99,9.0,183950.0
2018-06-05 11:00:00,9.0,9.02,9.0,9.01,304050.0,9.0,9.02,9.0,9.01,304050.0
2018-06-05 11:05:00,9.01,9.03,9.01,9.02,305750.0,9.01,9.03,9.01,9.02,305750.0
2018-06-05 11:10:00,9.02,9.04,9.02,9.04,388700.0,9.02,9.04,9.02,9.04,388700.0
2018-06-05 11:15:00,9.03,9.07,9.03,9.05,337800.0,9.03,9.07,9.03,9.05,337800.0
2018-06-05 11:20:00,9.06,9.07,9.06,9.06,111200.0,9.06,9.07,9.06,9.06,111200.0
2018-06-05 11:25:00,9.06,9.06,9.03,9.04,230050.0,9.06,9.06,9.03,9.04,230050.0
2018-06-05 11:30:00,9.04,9.04,9.02,9.03,260700.0,9.04,9.04,9.02,9.03,260700.0
2018-06-05 11:35:00,9.02,9.02,9.01,9.02,232500.0,9.02,9.02,9.01,9.02,232500.0
2018-06-05 11:40:00,9.02,9.03,9.02,9.02,125000.0,9.02,9.03,9.02,9.02,125000.0
2018-06-05 11:45:00,9.02,9.05,9.02,9.05,144250.0,9.02,9.05,9.02,9.05,144250.0
2018-06-05 11:50:00,9.05,9.05,9.03,9.04,214500.0,9.05,9.05,9.03,9.04,214500.0
2018-06-05 11:55:00,9.03,9.03,9.03,9.03,67250.0,9.03,9.03,9.03,9.03,67250.0
2018-06-05 12:00:00,9.03,9.03,9.02,9.02,55000.0,9.03,9.03,9.02,9.02,55000.0
2018-06-05 12:05:00,9.02,9.03,9.02,9.03,125000.0,9.02,9.03,9.02,9.03,125000.0
2018-06-05 12:10:00,9.04,9.05,9.04,9.05,297650.0,9.04,9.05,9.04,9.05,297650.0
2018-06-05 12:15:00,9.04,9.05,9.04,9.05,209000.0,9.04,9.05,9.04,9.05,209000.0
2018-06-05 12:20:00,9.05,9.07,9.05,9.06,224700.0,9.05,9.07,9.05,9.06,224700.0
2018-06-05 12:25:00,9.06,9.07,9.06,9.07,120000.0,9.06,9.07,9.06,9.07,120000.0
2018-06-05 12:30:00,9.07,9.07,9.06,9.07,242500.0,9.07,9.07,9.06,9.07,242500.0
2018-06-05 12:35:00,9.07,9.09,9.07,9.09,436250.0,9.07,9.09,9.07,9.09,436250.0
2018-06-05 12:40:00,9.08,9.09,9.08,9.09,72000.0,9.08,9.09,9.08,9.09,72000.0
2018-06-05 12:45:00,9.09,9.09,9.08,9.09,174050.0,9.09,9.09,9.08,9.09,174050.0
2018-06-05 12:50:00,9.09,9.09,9.09,9.09,127100.0,9.09,9.09,9.09,9.09,127100.0
2018-06-05 12:55:00,9.09,9.11,9.08,9.11,499650.0,9.09,9.11,9.08,9.11,499650.0
2018-06-05 13:00:00,9.1,9.11,9.09,9.11,282500.0,9.1,9.11,9.09,9.11,282500.0
2018-06-05 13:05:00,9.11,9.11,9.1,9.1,120900.0,9.11,9.11,9.1,9.1,120900.0
2018-06-05 13:10:00,9.1,9.11,9.1,9.11,77500.0,9.1,9.11,9.1,9.11,77500.0
2018-06-05 13:15:00,9.11,9.12,9.11,9.12,143900.0,9.11,9.12,9.11,9.12,143900.0
2018-06-05 13:20:00,9.12,9.12,9.1,9.1,159900.0,9.12,9.12,9.1,9.1,159900.0
2018-06-05 13:25:00,9.1,9.11,9.1,9.1,450600.0,9.1,9.11,9.1,9.1,450600.0
2018-06-05 13:30:00,9.09,9.09,9.07,9.08,303250.0,9.09,9.09,9.07,9.08,303250.0
2018-06-05 13:35:00,9.08,9.08,9.07,9.08,110000.0,9.08,9.08,9.07,9.08,110000.0
2018-06-05 13:40:00,9.08,9.08,9.08,9.08,25000.0,9.08,9.08,9.08,9.08,25000.0
2018-06-05 13:45:00,9.09,9.09,9.09,9.09,69250.0,9.09,9.09,9.09,9.09,69250.0
2018-06-05 13:50:00,9.09,9.09,9.09,9.09,25000.0,9.09,9.09,9.09,9.09,25000.0
2018-06-05 13:55:00,9.09,9.09,9.08,9.09,142500.0,9.09,9.09,9.08,9.09,142500.0
2018-06-05 14:00:00,9.09,9.09,9.08,9.08,70000.0,9.09,9.09,9.08,9.08,70000.0
2018-06-05 14:05:00,9.08,9.08,9.08,9.08,6250.0,9.08,9.08,9.08,9.08,6250.0
2018-06-05 14:10:00,9.08,9.1,9.08,9.09,100000.0,9.08,9.1,9.08,9.09,100000.0
2018-06-05 14:15:00,9.09,9.09,9.07,9.07,95000.0,9.09,9.09,9.07,9.07,95000.0
2018-06-05 14:20:00,9.08,9.08,9.06,9.07,148000.0,9.08,9.08,9.06,9.07,148000.0
2018-06-05 14:25:00,9.08,9.08,9.07,9.08,88250.0,9.08,9.08,9.07,9.08,88250.0
2018-06-05 14:30:00,9.07,9.08,9.07,9.08,249550.0,9.07,9.08,9.07,9.08,249550.0
2018-06-05 14:35:00,9.08,9.08,9.07,9.08,265250.0,9.08,9.08,9.07,9.08,265250.0
2018-06-05 14:40:00,9.07,9.08,9.07,9.08,40700.0,9.07,9.08,9.07,9.08,40700.0
2018-06-05 14:45:00,9.08,9.09,9.08,9.09,90400.0,9.08,9.09,9.08,9.09,90400.0
2018-06-05 14:50:00,9.09,9.1,9.08,9.09,166800.0,9.09,9.1,9.08,9.09,166800.0
2018-06-05 14:55:00,9.1,9.11,9.1,9.11,306900.0,9.1,9.11,9.1,9.11,306900.0
2018-06-05 15:00:00,9.11,9.11,9.1,9.1,185950.0,9.11,9.11,9.1,9.1,185950.0
2018-06-05 15:05:00,9.1,9.1,9.09,9.09,275850.0,9.1,9.1,9.09,9.09,275850.0
2018-06-05 15:10:00,9.09,9.1,9.09,9.1,146600.0,9.09,9.1,9.09,9.1,146600.0
2018-06-05 15:15:00,9.1,9.11,9.1,9.11,147500.0,9.1,9.11,9.1,9.11,147500.0
2018-06-05 15:20:00,9.11,9.11,9.09,9.09,190500.0,9.11,9.11,9.09,9.09,190500.0
2018-06-05 15:25:00,9.09,9.1,9.09,9.09,189350.0,9.09,9.1,9.09,9.09,189350.0
2018-06-05 15:30:00,9.09,9.09,9.08,9.09,196650.0,9.09,9.09,9.08,9.09,196650.0
2018-06-05 15:35:00,9.09,9.1,9.09,9.1,216650.0,9.09,9.1,9.09,9.1,216650.0
2018-06-05 15:40:00,9.09,9.09,9.08,9.08,359700.0,9.09,9.09,9.08,9.08,359700.0
2018-06-05 15:45:00,9.08,9.08,9.07,9.07,599150.0,9.08,9.08,9.07,9.07,599150.0
2018-06-05 15:50:00,9.07,9.07,9.06,9.07,355750.0,9.07,9.07,9.06,9.07,355750.0
2018-06-05 15:55:00,9.07,9.07,9.06,9.07,1532550.0,9.07,9.07,9.06,9.07,1532550.0
2018-06-06 09:30:00,9.08,9.1,9.05,9.08,622100.0,9.08,9.1,9.05,9.08,622100.0
2018-06-06 09:35:00,9.08,9.11,9.08,9.11,284300.0,9.08,9.11,9.08,9.11,284300.0
2018-06-06 09:40:00,9.11,9.14,9.1,9.12,747350.0,9.11,9.14,9.1,9.12,747350.0
2018-06-06 09:45:00,9.12,9.14,9.11,9.12,745000.0,9.12,9.14,9.11,9.12,745000.0
2018-06-06 09:50:00,9.12,9.17,9.11,9.17,1630000.0,9.12,9.17,9.11,9.17,1630000.0
2018-06-06 09:55:00,9.17,9.17,9.14,9.14,685850.0,9.17,9.17,9.14,9.14,685850.0
2018-06-06 10:00:00,9.14,9.17,9.14,9.16,1153900.0,9.14,9.17,9.14,9.16,1153900.0
2018-06-06 10:05:00,9.16,9.16,9.15,9.15,584350.0,9.16,9.16,9.15,9.15,584350.0
2018-06-06 10:10:00,9.15,9.16,9.13,9.13,1960300.0,9.15,9.16,9.13,9.13,1960300.0
2018-06-06 10:15:00,9.13,9.14,9.07,9.07,550950.0,9.13,9.14,9.07,9.07,550950.0
2018-06-06 10:20:00,9.07,9.11,9.07,9.11,129000.0,9.07,9.11,9.07,9.11,129000.0
2018-06-06 10:25:00,9.11,9.11,9.08,9.1,483950.0,9.11,9.11,9.08,9.1,483950.0
2018-06-06 10:30:00,9.11,9.12,9.1,9.12,158000.0,9.11,9.12,9.1,9.12,158000.0
2018-06-06 10:35:00,9.12,9.13,9.12,9.13,95000.0,9.12,9.13,9.12,9.13,95000.0
2018-06-06 10:40:00,9.13,9.13,9.11,9.11,40000.0,9.13,9.13,9.11,9.11,40000.0
2018-06-06 10:45:00,9.12,9.13,9.11,9.11,65500.0,9.12,9.13,9.11,9.11,65500.0
2018-06-06 10:50:00,9.11,9.12,9.1,9.1,69900.0,9.11,9.12,9.1,9.1,69900.0
2018-06-06 10:55:00,9.1,9.11,9.09,9.11,169000.0,9.1,9.11,9.09,9.11,169000.0
2018-06-06 11:00:00,9.12,9.13,9.12,9.13,404900.0,9.12,9.13,9.12,9.13,404900.0
2018-06-06 11:05:00,9.13,9.16,9.13,9.16,252850.0,9.13,9.16,9.13,9.16,252850.0
2018-06-06 11:10:00,9.17,9.17,9.16,9.16,116500.0,9.17,9.17,9.16,9.16,116500.0
2018-06-06 11:15:00,9.16,9.17,9.15,9.16,439400.0,9.16,9.17,9.15,9.16,439400.0
2018-06-06 11:20:00,9.16,9.17,9.16,9.17,63750.0,9.16,9.17,9.16,9.17,63750.0
2018-06-06 11:25:00,9.17,9.17,9.16,9.16,85000.0,9.17,9.17,9.16,9.16,85000.0
2018-06-06 11:30:00,9.17,9.17,9.17,9.17,38500.0,9.17,9.17,9.17,9.17,38500.0
2018-06-06 11:35:00,9.17,9.17,9.16,9.16,284600.0,9.17,9.17,9.16,9.16,284600.0
2018-06-06 11:40:00,9.16,9.16,9.15,9.15,295000.0,9.16,9.16,9.15,9.15,295000.0
2018-06-06 11:45:00,9.15,9.15,9.13,9.13,120000.0,9.15,9.15,9.13,9.13,120000.0
2018-06-06 11:50:00,9.15,9.15,9.13,9.13,50000.0,9.15,9.15,9.13,9.13,50000.0
2018-06-06 11:55:00,9.13,9.13,9.12,9.13,301050.0,9.13,9.13,9.12,9.13,301050.0
2018-06-06 12:00:00,9.13,9.14,9.12,9.12,406600.0,9.13,9.14,9.12,9.12,406600.0
2018-06-06 12:05:00,9.12,9.13,9.12,9.13,264850.0,9.12,9.13,9.12,9.13,264850.0
2018-06-06 12:10:00,9.12,9.13,9.12,9.12,1055100.0,9.12,9.13,9.12,9.12,1055100.0
2018-06-06 12:15:00,9.12,9.12,9.11,9.11,104500.0,9.12,9.12,9.11,9.11,104500.0
2018-06-06 12:20:00,9.11,9.11,9.1,9.1,75000.0,9.11,9.11,9.1,9.1,75000.0
2018-06-06 12:25:00,9.1,9.1,9.09,9.09,131100.0,9.1,9.1,9.09,9.09,131100.0
2018-06-06 12:30:00,9.09,9.09,9.09,9.09,65000.0,9.09,9.09,9.09,9.09,65000.0
2018-06-06 12:35:00,9.09,9.09,9.07,9.07,122550.0,9.09,9.09,9.07,9.07,122550.0
2018-06-06 12:40:00,9.08,9.08,9.05,9.06,581900.0,9.08,9.08,9.05,9.06,581900.0
2018-06-06 12:45:00,9.06,9.07,9.06,9.06,156850.0,9.06,9.07,9.06,9.06,156850.0
2018-06-06 12:50:00,9.06,9.07,9.06,9.06,359700.0,9.06,9.07,9.06,9.06,359700.0
2018-06-06 12:55:00,9.06,9.06,9.04,9.05,532200.0,9.06,9.06,9.04,9.05,532200.0
2018-06-06 13:00:00,9.05,9.07,9.05,9.07,336800.0,9.05,9.07,9.05,9.07,336800.0
2018-06-06 13:05:00,9.07,9.08,9.07,9.08,95000.0,9.07,9.08,9.07,9.08,95000.0
2018-06-06 13:10:00,9.08,9.1,9.08,9.1,116300.0,9.08,9.1,9.08,9.1,116300.0
2018-06-06 13:15:00,9.1,9.11,9.1,9.1,158900.0,9.1,9.11,9.1,9.1,158900.0
2018-06-06 13:20:00,9.1,9.1,9.08,9.09,98500.0,9.1,9.1,9.08,9.09,98500.0
2018-06-06 13:25:00,9.08,9.09,9.08,9.08,129600.0,9.08,9.09,9.08,9.08,129600.0
2018-06-06 13:30:00,9.08,9.09,9.08,9.09,887500.0,9.08,9.09,9.08,9.09,887500.0
2018-06-06 13:35:00,9.09,9.1,9.08,9.09,245000.0,9.09,9.1,9.08,9.09,245000.0
2018-06-06 13:40:00,9.09,9.1,9.08,9.09,418100.0,9.09,9.1,9.08,9.09,418100.0
2018-06-06 13:45:00,9.09,9.09,9.09,9.09,144300.0,9.09,9.09,9.09,9.09,144300.0
2018-06-06 13:50:00,9.09,9.09,9.09,9.09,105000.0,9.09,9.09,9.09,9.09,105000.0
2018-06-06 13:55:00,9.09,9.1,9.09,9.09,164000.0,9.09,9.1,9.09,9.09,164000.0
2018-06-06 14:00:00,9.1,9.1,9.09,9.09,10000.0,9.1,9.1,9.09,9.09,10000.0
2018-06-06 14:05:00,9.09,9.09,9.09,9.09,5000.0,9.09,9.09,9.09,9.09,5000.0
2018-06-06 14:10:00,9.09,9.09,9.08,9.08,80000.0,9.09,9.09,9.08,9.08,80000.0
2018-06-06 14:15:00,9.08,9.08,9.06,9.06,160150.0,9.08,9.08,9.06,9.06,160150.0
2018-06-06 14:20:00,9.06,9.08,9.06,9.08,130000.0,9.06,9.08,9.06,9.08,130000.0
2018-06-06 14:25:00,9.08,9.08,9.08,9.08,20000.0,9.08,9.08,9.08,9.08,20000.0
2018-06-06 14:30:00,9.08,9.09,9.08,9.08,30850.0,9.08,9.09,9.08,9.08,30850.0
2018-06-06 14:35:00,9.08,9.09,9.08,9.09,146500.0,9.08,9.09,9.08,9.09,146500.0
2018-06-06 14:40:00,9.09,9.1,9.09,9.09,246250.0,9.09,9.1,9.09,9.09,246250.0
2018-06-06 14:45:00,9.09,9.1,9.09,9.09,75000.0,9.09,9.1,9.09,9.09,75000.0
2018-06-06 14:50:00,9.1,9.1,9.09,9.09,270000.0,9.1,9.1,9.09,9.09,270000.0
2018-06-06 14:55:00,9.09,9.09,9.08,9.08,67500.0,9.09,9.09,9.08,9.08,67500.0
2018-06-06 15:00:00,9.08,9.08,9.08,9.08,87900.0,9.08,9.08,9.08,9.08,87900.0
2018-06-06 15:05:00,9.08,9.09,9.08,9.09,86200.0,9.08,9.09,9.08,9.09,86200.0
2018-06-06 15:10:00,9.08,9.09,9.08,9.08,255700.0,9.08,9.09,9.08,9.08,255700.0
2018-06-06 15:15:00,9.08,9.08,9.08,9.08,108300.0,9.08,9.08,9.08,9.08,108300.0
2018-06-06 15:20:00,9.08,9.09,9.08,9.08,220000.0,9.08,9.09,9.08,9.08,220000.0
2018-06-06 15:25:00,9.08,9.08,9.07,9.07,68200.0,9.08,9.08,9.07,9.07,68200.0
2018-06-06 15:30:00,9.07,9.08,9.07,9.08,196400.0,9.07,9.08,9.07,9.08,196400.0
2018-06-06 15:35:00,9.07,9.07,9.07,9.07,481050.0,9.07,9.07,9.07,9.07,481050.0
2018-06-06 15:40:00,9.07,9.07,9.06,9.06,492850.0,9.07,9.07,9.06,9.06,492850.0
2018-06-06 15:45:00,9.06,9.07,9.06,9.07,300800.0,9.06,9.07,9.06,9.07,300800.0
2018-06-06 15:50:00,9.07,9.08,9.07,9.08,505050.0,9.07,9.08,9.07,9.08,505050.0
2018-06-06 15:55:00,9.08,9.08,9.06,9.08,1592700.0,9.08,9.08,9.06,9.08,1592700.0
2018-06-07 09:30:00,9.1,9.12,9.07,9.09,412900.0,9.1,9.12,9.07,9.09,412900.0
2018-06-07 09:35:00,9.09,9.13,9.09,9.11,539050.0,9.09,9.13,9.09,9.11,539050.0
2018-06-07 09:40:00,9.11,9.14,9.11,9.13,107500.0,9.11,9.14,9.11,9.13,107500.0
2018-06-07 09:45:00,9.13,9.14,9.13,9.13,317250.0,9.13,9.14,9.13,9.13,317250.0
2018-06-07 09:50:00,9.15,9.15,9.11,9.11,855900.0,9.15,9.15,9.11,9.11,855900.0
2018-06-07 09:55:00,9.11,9.12,9.09,9.1,133050.0,9.11,9.12,9.09,9.1,133050.0
2018-06-07 10:00:00,9.09,9.09,9.04,9.07,346350.0,9.09,9.09,9.04,9.07,346350.0
2018-06-07 10:05:00,9.06,9.07,9.04,9.04,172100.0,9.06,9.07,9.04,9.04,172100.0
2018-06-07 10:10:00,9.04,9.05,9.0,9.03,478350.0,9.04,9.05,9.0,9.03,478350.0
2018-06-07 10:15:00,9.02,9.06,9.02,9.06,405500.0,9.02,9.06,9.02,9.06,405500.0
2018-06-07 10:20:00,9.06,9.08,9.05,9.07,187750.0,9.06,9.08,9.05,9.07,187750.0
2018-06-07 10:25:00,9.05,9.06,9.04,9.06,95000.0,9.05,9.06,9.04,9.06,95000.0
2018-06-07 10:30:00,9.05,9.05,9.03,9.03,177000.0,9.05,9.05,9.03,9.03,177000.0
2018-06-07 10:35:00,9.03,9.03,9.01,9.02,168150.0,9.03,9.03,9.01,9.02,168150.0
2018-06-07 10:40:00,9.02,9.03,9.02,9.02,312700.0,9.02,9.03,9.02,9.02,312700.0
2018-06-07 10:45:00,9.02,9.02,8.98,8.98,320300.0,9.02,9.02,8.98,8.98,320300.0
2018-06-07 10:50:00,8.98,9.03,8.98,9.03,287200.0,8.98,9.03,8.98,9.03,287200.0
2018-06-07 10:55:00,9.02,9.03,9.01,9.01,361200.0,9.02,9.03,9.01,9.01,361200.0
2018-06-07 11:00:00,9.01,9.01,9.0,9.0,104000.0,9.01,9.01,9.0,9.0,104000.0
2018-06-07 11:05:00,8.99,9.0,8.99,8.99,166500.0,8.99,9.0,8.99,8.99,166500.0
2018-06-07 11:10:00,9.01,9.03,9.0,9.03,105000.0,9.01,9.03,9.0,9.03,105000.0
2018-06-07 11:15:00,9.03,9.03,8.99,8.99,439250.0,9.03,9.03,8.99,8.99,439250.0
2018-06-07 11:20:00,8.99,9.01,8.99,9.01,286250.0,8.99,9.01,8.99,9.01,286250.0
2018-06-07 11:25:00,9.01,9.01,9.01,9.01,115000.0,9.01,9.01,9.01,9.01,115000.0
2018-06-07 11:30:00,9.01,9.02,8.99,9.0,273450.0,9.01,9.02,8.99,9.0,273450.0
2018-06-07 11:35:00,9.0,9.0,8.99,9.0,105000.0,9.0,9.0,8.99,9.0,105000.0
2018-06-07 11:40:00,9.0,9.0,8.99,8.99,45000.0,9.0,9.0,8.99,8.99,45000.0
2018-06-07 11:45:00,8.99,8.99,8.98,8.98,41800.0,8.99,8.99,8.98,8.98,41800.0
2018-06-07 11:50:00,8.98,8.98,8.96,8.97,1076300.0,8.98,8.98,8.96,8.97,1076300.0
2018-06-07 11:55:00,8.97,9.0,8.97,8.99,175000.0,8.97,9.0,8.97,8.99,175000.0
2018-06-07 12:00:00,8.99,8.99,8.99,8.99,10000.0,8.99,8.99,8.99,8.99,10000.0
2018-06-07 12:05:00,9.0,9.0,8.97,8.97,120000.0,9.0,9.0,8.97,8.97,120000.0
2018-06-07 12:10:00,8.97,8.97,8.95,8.96,208000.0,8.97,8.97,8.95,8.96,208000.0
2018-06-07 12:15:00,8.96,8.98,8.96,8.98,197350.0,8.96,8.98,8.96,8.98,197350.0
2018-06-07 12:20:00,8.98,8.99,8.98,8.99,71500.0,8.98,8.99,8.98,8.99,71500.0
2018-06-07 12:25:00,8.99,8.99,8.97,8.97,95000.0,8.99,8.99,8.97,8.97,95000.0
2018-06-07 12:30:00,8.97,8.97,8.95,8.96,102600.0,8.97,8.97,8.95,8.96,102600.0
2018-06-07 12:35:00,8.95,8.97,8.95,8.97,266900.0,8.95,8.97,8.95,8.97,266900.0
2018-06-07 12:40:00,8.96,8.96,8.95,8.95,75000.0,8.96,8.96,8.95,8.95,75000.0
2018-06-07 12:45:00,8.96,8.98,8.96,8.97,135000.0,8.96,8.98,8.96,8.97,135000.0
2018-06-07 12:50:00,8.96,8.97,8.96,8.97,127750.0,8.96,8.97,8.96,8.97,127750.0
2018-06-07 12:55:00,8.97,8.98,8.96,8.97,149950.0,8.97,8.98,8.96,8.97,149950.0
2018-06-07 13:00:00,8.96,8.97,8.96,8.97,40000.0,8.96,8.97,8.96,8.97,40000.0
2018-06-07 13:05:00,8.96,8.96,8.96,8.96,70000.0,8.96,8.96,8.96,8.96,70000.0
2018-06-07 13:10:00,8.96,8.97,8.96,8.96,78900.0,8.96,8.97,8.96,8.96,78900.0
2018-06-07 13:15:00,8.96,8.96,8.95,8.95,81150.0,8.96,8.96,8.95,8.95,81150.0
2018-06-07 13:20:00,8.94,8.98,8.94,8.98,267350.0,8.94,8.98,8.94,8.98,267350.0
2018-06-07 13:25:00,8.98,8.98,8.96,8.96,28500.0,8.98,8.98,8.96,8.96,28500.0
2018-06-07 13:30:00,8.96,8.97,8.96,8.96,50000.0,8.96,8.97,8.96,8.96,50000.0
2018-06-07 13:35:00,8.96,8.96,8.94,8.94,376300.0,8.96,8.96,8.94,8.94,376300.0
2018-06-07 13:40:00,8.94,8.94,8.94,8.94,477550.0,8.94,8.94,8.94,8.94,477550.0
2018-06-07 13:45:00,8.94,8.94,8.93,8.94,243450.0,8.94,8.94,8.93,8.94,243450.0
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 13:55:00,8.96,8.96,8.96,8.96,0.0,8.96,8.96,8.96,8.96,0.0
2018-06-07 14:00:00,8.97,8.97,8.96,8.96,137000.0,8.97,8.97,8.96,8.96,137000.0
2018-06-07 14:05:00,8.96,8.96,8.96,8.96,20000.0,8.96,8.96,8.96,8.96,20000.0
2018-06-07 14:10:00,8.95,8.96,8.95,8.95,30000.0,8.95,8.96,8.95,8.95,30000.0
2018-06-07 14:15:00,8.95,8.97,8.95,8.97,125100.0,8.95,8.97,8.95,8.97,125100.0
2018-06-07 14:20:00,8.97,8.98,8.97,8.98,55750.0,8.97,8.98,8.97,8.98,55750.0
2018-06-07 14:25:00,8.98,8.98,8.96,8.97,85000.0,8.98,8.98,8.96,8.97,85000.0
2018-06-07 14:30:00,8.97,8.99,8.97,8.98,55000.0,8.97,8.99,8.97,8.98,55000.0
2018-06-07 14:35:00,8.99,8.99,8.98,8.99,40000.0,8.99,8.99,8.98,8.99,40000.0
2018-06-07 14:40:00,8.98,8.99,8.98,8.99,58700.0,8.98,8.99,8.98,8.99,58700.0
2018-06-07 14:45:00,8.99,9.0,8.99,8.99,62500.0,8.99,9.0,8.99,8.99,62500.0
2018-06-07 14:50:00,9.0,9.0,8.99,9.0,262400.0,9.0,9.0,8.99,9.0,262400.0
2018-06-07 14:55:00,9.0,9.01,8.99,9.0,205800.0,9.0,9.01,8.99,9.0,205800.0
2018-06-07 15:00:00,9.0,9.01,9.0,9.01,139000.0,9.0,9.01,9.0,9.01,139000.0
2018-06-07 15:05:00,9.01,9.01,9.0,9.0,363850.0,9.01,9.01,9.0,9.0,363850.0
2018-06-07 15:10:00,8.99,8.99,8.99,8.99,50000.0,8.99,8.99,8.99,8.99,50000.0
2018-06-07 15:15:00,8.99,8.99,8.99,8.99,80000.0,8.99,8.99,8.99,8.99,80000.0
2018-06-07 15:20:00,8.99,9.0,8.99,9.0,70650.0,8.99,9.0,8.99,9.0,70650.0
2018-06-07 15:25:00,9.0,9.0,8.98,8.98,145050.0,9.0,9.0,8.98,8.98,145050.0
2018-06-07 15:30:00,8.99,8.99,8.98,8.98,143400.0,8.99,8.99,8.98,8.98,143400.0
2018-06-07 15:35:00,8.97,8.98,8.97,8.98,284800.0,8.97,8.98,8.97,8.98,284800.0
2018-06-07 15:40:00,8.98,8.98,8.96,8.96,150000.0,8.98,8.98,8.96,8.96,150000.0
2018-06-07 15:45:00,8.96,8.97,8.96,8.97,335150.0,8.96,8.97,8.96,8.97,335150.0
2018-06-07 15:50:00,8.97,8.99,8.97,8.98,528450.0,8.97,8.99,8.97,8.98,528450.0
2018-06-07 15:55:00,8.98,8.98,8.95,8.97,1315650.0,8.98,8.98,8.95,8.97,1315650.0
2018-06-08 09:30:00,8.98,9.01,8.96,8.96,672850.0,8.98,9.01,8.96,8.96,672850.0
2018-06-08 09:35:00,8.95,8.96,8.94,8.96,135000.0,8.95,8.96,8.94,8.96,135000.0
2018-06-08 09:40:00,8.97,8.99,8.97,8.97,177750.0,8.97,8.99,8.97,8.97,177750.0
2018-06-08 09:45:00,8.98,8.99,8.97,8.99,525500.0,8.98,8.99,8.97,8.99,525500.0
2018-06-08 09:50:00,8.98,8.99,8.97,8.97,548500.0,8.98,8.99,8.97,8.97,548500.0
2018-06-08 09:55:00,8.97,8.98,8.97,8.98,126750.0,8.97,8.98,8.97,8.98,126750.0
2018-06-08 10:00:00,8.98,8.98,8.97,8.97,274850.0,8.98,8.98,8.97,8.97,274850.0
2018-06-08 10:05:00,8.98,9.0,8.97,8.98,1319800.0,8.98,9.0,8.97,8.98,1319800.0
2018-06-08 10:10:00,8.98,8.99,8.97,8.98,1158050.0,8.98,8.99,8.97,8.98,1158050.0
2018-06-08 10:15:00,8.98,8.99,8.97,8.98,650300.0,8.98,8.99,8.97,8.98,650300.0
2018-06-08 10:20:00,8.98,8.99,8.97,8.99,583400.0,8.98,8.99,8.97,8.99,583400.0
2018-06-08 10:25:00,8.99,9.0,8.99,8.99,895950.0,8.99,9.0,8.99,8.99,895950.0
2018-06-08 10:30:00,8.99,8.99,8.97,8.97,454250.0,8.99,8.99,8.97,8.97,454250.0
2018-06-08 10:35:00,8.98,9.02,8.98,9.01,7504900.0,8.98,9.02,8.98,9.01,7504900.0
2018-06-08 10:40:00,9.02,9.04,9.01,9.04,698900.0,9.02,9.04,9.01,9.04,698900.0
2018-06-08 10:45:00,9.04,9.05,9.03,9.04,560850.0,9.04,9.05,9.03,9.04,560850.0
2018-06-08 10:50:00,9.03,9.04,9.02,9.04,296950.0,9.03,9.04,9.02,9.04,296950.0
2018-06-08 10:55:00,9.04,9.04,9.02,9.02,332750.0,9.04,9.04,9.02,9.02,332750.0
2018-06-08 11:00:00,9.02,9.03,8.99,9.0,195000.0,9.02,9.03,8.99,9.0,195000.0
2018-06-08 11:05:00,9.0,9.01,9.0,9.0,77250.0,9.0,9.01,9.0,9.0,77250.0
2018-06-08 11:10:00,9.0,9.0,8.99,9.0,66250.0,9.0,9.0,8.99,9.0,66250.0
2018-06-08 11:15:00,9.0,9.0,8.99,9.0,266700.0,9.0,9.0,8.99,9.0,266700.0
2018-06-08 11:20:00,9.0,9.01,9.0,9.01,190000.0,9.0,9.01,9.0,9.01,190000.0
2018-06-08 11:25:00,9.01,9.01,8.99,9.0,227200.0,9.01,9.01,8.99,9.0,227200.0
2018-06-08 11:30:00,9.0,9.01,8.99,9.0,974800.0,9.0,9.01,8.99,9.0,974800.0
2018-06-08 11:35:00,9.0,9.01,9.0,9.01,115000.0,9.0,9.01,9.0,9.01,115000.0
2018-06-08 11:40:00,9.02,9.02,9.01,9.02,36650.0,9.02,9.02,9.01,9.02,36650.0
2018-06-08 11:45:00,9.01,9.11,9.01,9.11,876800.0,9.01,9.11,9.01,9.11,876800.0
2018-06-08 11:50:00,9.1,9.1,9.06,9.06,1172100.0,9.1,9.1,9.06,9.06,1172100.0
2018-06-08 11:55:00,9.06,9.07,9.06,9.06,918750.0,9.06,9.07,9.06,9.06,918750.0
2018-06-08 12:00:00,9.06,9.06,9.05,9.06,430000.0,9.06,9.06,9.05,9.06,430000.0
2018-06-08 12:05:00,9.06,9.07,9.03,9.06,291250.0,9.06,9.07,9.03,9.06,291250.0
2018-06-08 12:10:00,9.06,9.07,9.05,9.06,618600.0,9.06,9.07,9.05,9.06,618600.0
2018-06-08 12:15:00,9.06,9.06,9.06,9.06,176600.0,9.06,9.06,9.06,9.06,176600.0
2018-06-08 12:20:00,9.06,9.09,9.06,9.09,10604850.0,9.06,9.09,9.06,9.09,10604850.0
2018-06-08 12:25:00,9.09,9.15,9.09,9.15,2082950.0,9.09,9.15,9.09,9.15,2082950.0
2018-06-08 12:30:00,9.15,9.15,9.1,9.11,449600.0,9.15,9.15,9.1,9.11,449600.0
2018-06-08 12:35:00,9.1,9.14,9.1,9.13,1212700.0,9.1,9.14,9.1,9.13,1212700.0
2018-06-08 12:40:00,9.13,9.15,9.13,9.15,555150.0,9.13,9.15,9.13,9.15,555150.0
2018-06-08 12:45:00,9.15,9.15,9.14,9.15,591900.0,9.15,9.15,9.14,9.15,591900.0
2018-06-08 12:50:00,9.15,9.16,9.14,9.14,1507200.0,9.15,9.16,9.14,9.14,1507200.0
2018-06-08 12:55:00,9.14,9.17,9.14,9.16,837950.0,9.14,9.17,9.14,9.16,837950.0
2018-06-08 13:00:00,9.17,9.19,9.13,9.14,1784950.0,9.17,9.19,9.13,9.14,1784950.0
2018-06-08 13:05:00,9.14,9.15,9.13,9.14,461750.0,9.14,9.15,9.13,9.14,461750.0
2018-06-08 13:10:00,9.14,9.14,9.13,9.14,470500.0,9.14,9.14,9.13,9.14,470500.0
2018-06-08 13:15:00,9.14,9.16,9.13,9.14,718900.0,9.14,9.16,9.13,9.14,718900.0
2018-06-08 13:20:00,9.15,9.15,9.14,9.15,489800.0,9.15,9.15,9.14,9.15,489800.0
2018-06-08 13:25:00,9.15,9.18,9.15,9.17,466400.0,9.15,9.18,9.15,9.17,466400.0
2018-06-08 13:30:00,9.18,9.18,9.15,9.16,457950.0,9.18,9.18,9.15,9.16,457950.0
2018-06-08 13:35:00,9.15,9.16,9.13,9.13,722100.0,9.15,9.16,9.13,9.13,722100.0
2018-06-08 13:40:00,9.14,9.15,9.13,9.13,393350.0,9.14,9.15,9.13,9.13,393350.0
2018-06-08 13:45:00,9.13,9.14,9.13,9.13,293500.0,9.13,9.14,9.13,9.13,293500.0
2018-06-08 13:50:00,9.13,9.14,9.11,9.13,405200.0,9.13,9.14,9.11,9.13,405200.0
2018-06-08 13:55:00,9.13,9.13,9.12,9.12,210000.0,9.13,9.13,9.12,9.12,210000.0
2018-06-08 14:00:00,9.12,9.13,9.12,9.12,155000.0,9.12,9.13,9.12,9.12,155000.0
2018-06-08 14:05:00,9.12,9.12,9.11,9.11,413500.0,9.12,9.12,9.11,9.11,413500.0
2018-06-08 14:10:00,9.11,9.11,9.1,9.1,504650.0,9.11,9.11,9.1,9.1,504650.0
2018-06-08 14:15:00,9.1,9.1,9.07,9.09,591250.0,9.1,9.1,9.07,9.09,591250.0
2018-06-08 14:20:00,9.08,9.09,9.08,9.08,226550.0,9.08,9.09,9.08,9.08,226550.0
2018-06-08 14:25:00,9.08,9.08,9.07,9.07,153600.0,9.08,9.08,9.07,9.07,153600.0
2018-06-08 14:30:00,9.07,9.07,9.06,9.06,134000.0,9.07,9.07,9.06,9.06,134000.0
2018-06-08 14:35:00,9.06,9.08,9.06,9.08,341000.0,9.06,9.08,9.06,9.08,341000.0
2018-06-08 14:40:00,9.08,9.09,9.07,9.07,513100.0,9.08,9.09,9.07,9.07,513100.0
2018-06-08 14:45:00,9.08,9.08,9.08,9.08,52500.0,9.08,9.08,9.08,9.08,52500.0
2018-06-08 14:50:00,9.08,9.08,9.07,9.07,81500.0,9.08,9.08,9.07,9.07,81500.0
2018-06-08 14:55:00,9.08,9.08,9.08,9.08,70550.0,9.08,9.08,9.08,9.08,70550.0
2018-06-08 15:00:00,9.08,9.09,9.08,9.09,95000.0,9.08,9.09,9.08,9.09,95000.0
2018-06-08 15:05:00,9.09,9.1,9.09,9.1,120000.0,9.09,9.1,9.09,9.1,120000.0
2018-06-08 15:10:00,9.1,9.1,9.09,9.1,208700.0,9.1,9.1,9.09,9.1,208700.0
2018-06-08 15:15:00,9.1,9.1,9.09,9.09,414750.0,9.1,9.1,9.09,9.09,414750.0
2018-06-08 15:20:00,9.09,9.11,9.09,9.1,286650.0,9.09,9.11,9.09,9.1,286650.0
2018-06-08 15:25:00,9.1,9.1,9.09,9.09,60050.0,9.1,9.1,9.09,9.09,60050.0
2018-06-08 15:30:00,9.09,9.09,9.08,9.09,183900.0,9.09,9.09,9.08,9.09,183900.0
2018-06-08 15:35:00,9.08,9.1,9.08,9.09,334450.0,9.08,9.1,9.08,9.09,334450.0
2018-06-08 15:40:00,9.09,9.09,9.07,9.09,188800.0,9.09,9.09,9.07,9.09,188800.0
2018-06-08 15:45:00,9.09,9.09,9.08,9.08,648950.0,9.09,9.09,9.08,9.08,648950.0
2018-06-08 15:50:00,9.08,9.08,9.05,9.07,961400.0,9.08,9.08,9.05,9.07,961400.0
2018-06-08 15:55:00,9.07,9.08,9.06,9.07,1582350.0,9.07,9.08,9.06,9.07,1582350.0
2018-06-11 09:30:00,9.09,9.13,9.06,9.11,1084650.0,9.09,9.13,9.06,9.11,1084650.0
2018-06-11 09:35:00,9.11,9.11,9.09,9.09,330000.0,9.11,9.11,9.09,9.09,330000.0
2018-06-11 09:40:00,9.1,9.12,9.09,9.11,251550.0,9.1,9.12,9.09,9.11,251550.0
2018-06-11 09:45:00,9.1,9.14,9.09,9.14,461000.0,9.1,9.14,9.09,9.14,461000.0
2018-06-11 09:50:00,9.14,9.15,9.13,9.14,293450.0,9.14,9.15,9.13,9.14,293450.0
2018-06-11 09:55:00,9.14,9.14,9.13,9.13,250250.0,9.14,9.14,9.13,9.13,250250.0
2018-06-11 10:00:00,9.14,9.15,9.14,9.14,381700.0,9.14,9.15,9.14,9.14,381700.0
2018-06-11 10:05:00,9.15,9.15,9.14,9.14,308650.0,9.15,9.15,9.14,9.14,308650.0
2018-06-11 10:10:00,9.14,9.17,9.14,9.17,347500.0,9.14,9.17,9.14,9.17,347500.0
2018-06-11 10:15:00,9.17,9.2,9.16,9.19,971100.0,9.17,9.2,9.16,9.19,971100.0
2018-06-11 10:20:00,9.19,9.23,9.18,9.22,1151350.0,9.19,9.23,9.18,9.22,1151350.0
2018-06-11 10:25:00,9.22,9.25,9.19,9.19,830150.0,9.22,9.25,9.19,9.19,830150.0
2018-06-11 10:30:00,9.2,9.21,9.19,9.19,551600.0,9.2,9.21,9.19,9.19,551600.0
2018-06-11 10:35:00,9.19,9.2,9.18,9.18,269000.0,9.19,9.2,9.18,9.18,269000.0
2018-06-11 10:40:00,9.19,9.2,9.19,9.2,223450.0,9.19,9.2,9.19,9.2,223450.0
2018-06-11 10:45:00,9.2,9.21,9.2,9.21,460500.0,9.2,9.21,9.2,9.21,460500.0
2018-06-11 10:50:00,9.22,9.22,9.21,9.21,354300.0,9.22,9.22,9.21,9.21,354300.0
2018-06-11 10:55:00,9.21,9.21,9.2,9.2,122000.0,9.21,9.21,9.2,9.2,122000.0
2018-06-11 11:00:00,9.2,9.22,9.2,9.22,520900.0,9.2,9.22,9.2,9.22,520900.0
2018-06-11 11:05:00,9.22,9.23,9.21,9.22,437900.0,9.22,9.23,9.21,9.22,437900.0
2018-06-11 11:10:00,9.21,9.23,9.21,9.23,109000.0,9.21,9.23,9.21,9.23,109000.0
2018-06-11 11:15:00,9.22,9.23,9.22,9.23,134850.0,9.22,9.23,9.22,9.23,134850.0
2018-06-11 11:20:00,9.23,9.24,9.23,9.23,279800.0,9.23,9.24,9.23,9.23,279800.0
2018-06-11 11:25:00,9.24,9.24,9.23,9.24,389600.0,9.24,9.24,9.23,9.24,389600.0
2018-06-11 11:30:00,9.24,9.25,9.24,9.25,174000.0,9.24,9.25,9.24,9.25,174000.0
2018-06-11 11:35:00,9.24,9.24,9.23,9.23,388350.0,9.24,9.24,9.23,9.23,388350.0
2018-06-11 11:40:00,9.23,9.24,9.23,9.24,102750.0,9.23,9.24,9.23,9.24,102750.0
2018-06-11 11:45:00,9.24,9.24,9.24,9.24,170000.0,9.24,9.24,9.24,9.24,170000.0
2018-06-11 11:50:00,9.24,9.24,9.23,9.23,165000.0,9.24,9.24,9.23,9.23,165000.0
2018-06-11 11:55:00,9.23,9.24,9.23,9.24,199850.0,9.23,9.24,9.23,9.24,199850.0
2018-06-11 12:00:00,9.25,9.27,9.25,9.26,759700.0,9.25,9.27,9.25,9.26,759700.0
2018-06-11 12:05:00,9.26,9.28,9.26,9.28,1092100.0,9.26,9.28,9.26,9.28,1092100.0
2018-06-11 12:10:00,9.28,9.3,9.27,9.3,2349400.0,9.28,9.3,9.27,9.3,2349400.0
2018-06-11 12:15:00,9.3,9.3,9.29,9.3,710500.0,9.3,9.3,9.29,9.3,710500.0
2018-06-11 12:20:00,9.3,9.3,9.28,9.29,558400.0,9.3,9.3,9.28,9.29,558400.0
2018-06-11 12:25:00,9.28,9.29,9.28,9.29,1016000.0,9.28,9.29,9.28,9.29,1016000.0
2018-06-11 12:30:00,9.29,9.29,9.28,9.29,376750.0,9.29,9.29,9.28,9.29,376750.0
2018-06-11 12:35:00,9.28,9.28,9.27,9.28,1663350.0,9.28,9.28,9.27,9.28,1663350.0
2018-06-11 12:40:00,9.28,9.28,9.27,9.28,350050.0,9.28,9.28,9.27,9.28,350050.0
2018-06-11 12:45:00,9.28,9.28,9.27,9.28,215000.0,9.28,9.28,9.27,9.28,215000.0
2018-06-11 12:50:00,9.28,9.28,9.27,9.28,75000.0,9.28,9.28,9.27,9.28,75000.0
2018-06-11 12:55:00,9.28,9.28,9.27,9.27,75000.0,9.28,9.28,9.27,9.27,75000.0
2018-06-11 13:00:00,9.27,9.28,9.27,9.27,215000.0,9.27,9.28,9.27,9.27,215000.0
2018-06-11 13:05:00,9.27,9.28,9.27,9.28,190000.0,9.27,9.28,9.27,9.28,190000.0
2018-06-11 13:10:00,9.28,9.29,9.28,9.28,165300.0,9.28,9.29,9.28,9.28,165300.0
2018-06-11 13:15:00,9.29,9.29,9.28,9.28,55000.0,9.29,9.29,9.28,9.28,55000.0
2018-06-11 13:20:00,9.27,9.28,9.27,9.28,97000.0,9.27,9.28,9.27,9.28,97000.0
2018-06-11 13:25:00,9.28,9.29,9.27,9.29,322850.0,9.28,9.29,9.27,9.29,322850.0
2018-06-11 13:30:00,9.29,9.29,9.29,9.29,418100.0,9.29,9.29,9.29,9.29,418100.0
2018-06-11 13:35:00,9.29,9.3,9.29,9.3,196650.0,9.29,9.3,9.29,9.3,196650.0
2018-06-11 13:40:00,9.3,9.31,9.3,9.31,624900.0,9.3,9.31,9.3,9.31,624900.0
2018-06-11 13:45:00,9.31,9.31,9.3,9.3,206300.0,9.31,9.31,9.3,9.3,206300.0
2018-06-11 13:50:00,9.3,9.3,9.29,9.3,334150.0,9.3,9.3,9.29,9.3,334150.0
2018-06-11 13:55:00,9.3,9.32,9.3,9.31,455350.0,9.3,9.32,9.3,9.31,455350.0
2018-06-11 14:00:00,9.3,9.31,9.29,9.3,321650.0,9.3,9.31,9.29,9.3,321650.0
2018-06-11 14:05:00,9.3,9.32,9.3,9.31,230300.0,9.3,9.32,9.3,9.31,230300.0
2018-06-11 14:10:00,9.32,9.32,9.31,9.32,235050.0,9.32,9.32,9.31,9.32,235050.0
2018-06-11 14:15:00,9.32,9.32,9.31,9.31,269500.0,9.32,9.32,9.31,9.31,269500.0
2018-06-11 14:20:00,9.31,9.33,9.31,9.33,424300.0,9.31,9.33,9.31,9.33,424300.0
2018-06-11 14:25:00,9.33,9.37,9.33,9.36,1792200.0,9.33,9.37,9.33,9.36,1792200.0
2018-06-11 14:30:00,9.36,9.38,9.36,9.38,480900.0,9.36,9.38,9.36,9.38,480900.0
2018-06-11 14:35:00,9.38,9.39,9.36,9.36,451300.0,9.38,9.39,9.36,9.36,451300.0
2018-06-11 14:40:00,9.36,9.38,9.36,9.38,267500.0,9.36,9.38,9.36,9.38,267500.0
2018-06-11 14:45:00,9.37,9.38,9.37,9.38,679200.0,9.37,9.38,9.37,9.38,679200.0
2018-06-11 14:50:00,9.38,9.4,9.38,9.39,847900.0,9.38,9.4,9.38,9.39,847900.0
2018-06-11 14:55:00,9.39,9.4,9.39,9.39,1521800.0,9.39,9.4,9.39,9.39,1521800.0
2018-06-11 15:00:00,9.4,9.4,9.38,9.39,308200.0,9.4,9.4,9.38,9.39,308200.0
2018-06-11 15:05:00,9.4,9.4,9.39,9.39,318000.0,9.4,9.4,9.39,9.39,318000.0
2018-06-11 15:10:00,9.39,9.39,9.38,9.38,343300.0,9.39,9.39,9.38,9.38,343300.0
2018-06-11 15:15:00,9.38,9.39,9.37,9.37,265850.0,9.38,9.39,9.37,9.37,265850.0
2018-06-11 15:20:00,9.37,9.38,9.37,9.38,368000.0,9.37,9.38,9.37,9.38,368000.0
2018-06-11 15:25:00,9.38,9.38,9.37,9.38,252150.0,9.38,9.38,9.37,9.38,252150.0
2018-06-11 15:30:00,9.37,9.38,9.37,9.38,506050.0,9.37,9.38,9.37,9.38,506050.0
2018-06-11 15:35:00,9.38,9.38,9.36,9.38,1016550.0,9.38,9.38,9.36,9.38,1016550.0
2018-06-11 15:40:00,9.38,9.38,9.35,9.35,631000.0,9.38,9.38,9.35,9.35,631000.0
2018-06-11 15:45:00,9.36,9.36,9.35,9.36,928750.0,9.36,9.36,9.35,9.36,928750.0
2018-06-11 15:50:00,9.36,9.36,9.33,9.33,1065000.0,9.36,9.36,9.33,9.33,1065000.0
2018-06-11 15:55:00,9.34,9.34,9.33,9.34,1647350.0,9.34,9.34,9.33,9.34,1647350.0
2018-06-12 09:30:00,9.33,9.34,9.25,9.3,1479150.0,9.33,9.34,9.25,9.3,1479150.0
2018-06-12 09:35:00,9.29,9.38,9.29,9.31,945300.0,9.29,9.38,9.29,9.31,945300.0
2018-06-12 09:40:00,9.32,9.33,9.3,9.32,564100.0,9.32,9.33,9.3,9.32,564100.0
2018-06-12 09:45:00,9.31,9.31,9.26,9.29,771600.0,9.31,9.31,9.26,9.29,771600.0
2018-06-12 09:50:00,9.28,9.31,9.27,9.3,626400.0,9.28,9.31,9.27,9.3,626400.0
2018-06-12 09:55:00,9.31,9.33,9.3,9.33,281850.0,9.31,9.33,9.3,9.33,281850.0
2018-06-12 10:00:00,9.32,9.33,9.3,9.32,392100.0,9.32,9.33,9.3,9.32,392100.0
2018-06-12 10:05:00,9.31,9.31,9.29,9.3,227350.0,9.31,9.31,9.29,9.3,227350.0
2018-06-12 10:10:00,9.29,9.29,9.26,9.28,708100.0,9.29,9.29,9.26,9.28,708100.0
2018-06-12 10:15:00,9.28,9.28,9.25,9.27,526600.0,9.28,9.28,9.25,9.27,526600.0
2018-06-12 10:20:00,9.27,9.28,9.26,9.26,194650.0,9.27,9.28,9.26,9.26,194650.0
2018-06-12 10:25:00,9.26,9.31,9.26,9.29,681700.0,9.26,9.31,9.26,9.29,681700.0
2018-06-12 10:30:00,9.29,9.29,9.28,9.29,198450.0,9.29,9.29,9.28,9.29,198450.0
2018-06-12 10:35:00,9.28,9.31,9.26,9.31,422300.0,9.28,9.31,9.26,9.31,422300.0
2018-06-12 10:40:00,9.3,9.32,9.3,9.32,291800.0,9.3,9.32,9.3,9.32,291800.0
2018-06-12 10:45:00,9.32,9.32,9.31,9.32,126300.0,9.32,9.32,9.31,9.32,126300.0
2018-06-12 10:50:00,9.32,9.32,9.31,9.32,217200.0,9.32,9.32,9.31,9.32,217200.0
2018-06-12 10:55:00,9.32,9.32,9.31,9.32,97500.0,9.32,9.32,9.31,9.32,97500.0
2018-06-12 11:00:00,9.32,9.32,9.31,9.31,70000.0,9.32,9.32,9.31,9.31,70000.0
2018-06-12 11:05:00,9.31,9.31,9.3,9.31,281100.0,9.31,9.31,9.3,9.31,281100.0
2018-06-12 11:10:00,9.31,9.35,9.31,9.34,313400.0,9.31,9.35,9.31,9.34,313400.0
2018-06-12 11:15:00,9.34,9.38,9.34,9.36,472200.0,9.34,9.38,9.34,9.36,472200.0
2018-06-12 11:20:00,9.36,9.36,9.36,9.36,70000.0,9.36,9.36,9.36,9.36,70000.0
2018-06-12 11:25:00,9.36,9.36,9.34,9.35,344650.0,9.36,9.36,9.34,9.35,344650.0
2018-06-12 11:30:00,9.35,9.35,9.33,9.34,121250.0,9.35,9.35,9.33,9.34,121250.0
2018-06-12 11:35:00,9.33,9.35,9.33,9.34,235300.0,9.33,9.35,9.33,9.34,235300.0
2018-06-12 11:40:00,9.34,9.34,9.32,9.32,70000.0,9.34,9.34,9.32,9.32,70000.0
2018-06-12 11:45:00,9.32,9.32,9.32,9.32,77950.0,9.32,9.32,9.32,9.32,77950.0
2018-06-12 11:50:00,9.32,9.37,9.32,9.37,758400.0,9.32,9.37,9.32,9.37,758400.0
2018-06-12 11:55:00,9.37,9.37,9.35,9.36,170250.0,9.37,9.37,9.35,9.36,170250.0
2018-06-12 12:00:00,9.36,9.36,9.36,9.36,30000.0,9.36,9.36,9.36,9.36,30000.0
2018-06-12 12:05:00,9.36,9.36,9.34,9.34,170350.0,9.36,9.36,9.34,9.34,170350.0
2018-06-12 12:10:00,9.34,9.35,9.32,9.32,98300.0,9.34,9.35,9.32,9.32,98300.0
2018-06-12 12:15:00,9.32,9.33,9.31,9.33,290000.0,9.32,9.33,9.31,9.33,290000.0
2018-06-12 12:20:00,9.33,9.34,9.33,9.33,131650.0,9.33,9.34,9.33,9.33,131650.0
2018-06-12 12:25:00,9.33,9.33,9.32,9.33,95000.0,9.33,9.33,9.32,9.33,95000.0
2018-06-12 12:30:00,9.33,9.33,9.32,9.32,473200.0,9.33,9.33,9.32,9.32,473200.0
2018-06-12 12:35:00,9.32,9.36,9.32,9.36,507450.0,9.32,9.36,9.32,9.36,507450.0
2018-06-12 12:40:00,9.37,9.39,9.37,9.37,364800.0,9.37,9.39,9.37,9.37,364800.0
2018-06-12 12:45:00,9.37,9.39,9.37,9.38,215000.0,9.37,9.39,9.37,9.38,215000.0
2018-06-12 12:50:00,9.38,9.38,9.36,9.36,95000.0,9.38,9.38,9.36,9.36,95000.0
2018-06-12 12:55:00,9.36,9.36,9.35,9.36,125000.0,9.36,9.36,9.35,9.36,125000.0
2018-06-12 13:00:00,9.35,9.36,9.35,9.36,145000.0,9.35,9.36,9.35,9.36,145000.0
2018-06-12 13:05:00,9.36,9.36,9.36,9.36,162500.0,9.36,9.36,9.36,9.36,162500.0
2018-06-12 13:10:00,9.36,9.36,9.34,9.34,64900.0,9.36,9.36,9.34,9.34,64900.0
2018-06-12 13:15:00,9.35,9.35,9.33,9.34,150750.0,9.35,9.35,9.33,9.34,150750.0
2018-06-12 13:20:00,9.34,9.34,9.33,9.33,236250.0,9.34,9.34,9.33,9.33,236250.0
2018-06-12 13:25:00,9.32,9.34,9.32,9.32,115150.0,9.32,9.34,9.32,9.32,115150.0
2018-06-12 13:30:00,9.33,9.33,9.32,9.33,110000.0,9.33,9.33,9.32,9.33,110000.0
2018-06-12 13:35:00,9.33,9.33,9.32,9.32,104800.0,9.33,9.33,9.32,9.32,104800.0
2018-06-12 13:40:00,9.32,9.33,9.32,9.33,180000.0,9.32,9.33,9.32,9.33,180000.0
2018-06-12 13:45:00,9.33,9.33,9.33,9.33,26500.0,9.33,9.33,9.33,9.33,26500.0
2018-06-12 13:50:00,9.33,9.33,9.32,9.33,316350.0,9.33,9.33,9.32,9.33,316350.0
2018-06-12 13:55:00,9.33,9.33,9.32,9.33,77450.0,9.33,9.33,9.32,9.33,77450.0
2018-06-12 14:00:00,9.33,9.33,9.32,9.32,159950.0,9.33,9.33,9.32,9.32,159950.0
2018-06-12 14:05:00,9.32,9.33,9.32,9.33,154800.0,9.32,9.33,9.32,9.33,154800.0
2018-06-12 14:10:00,9.34,9.35,9.34,9.35,278300.0,9.34,9.35,9.34,9.35,278300.0
2018-06-12 14:15:00,9.34,9.35,9.33,9.33,171900.0,9.34,9.35,9.33,9.33,171900.0
2018-06-12 14:20:00,9.33,9.34,9.31,9.32,103850.0,9.33,9.34,9.31,9.32,103850.0
2018-06-12 14:25:00,9.32,9.32,9.31,9.31,326250.0,9.32,9.32,9.31,9.31,326250.0
2018-06-12 14:30:00,9.31,9.32,9.3,9.3,441850.0,9.31,9.32,9.3,9.3,441850.0
2018-06-12 14:35:00,9.3,9.3,9.28,9.28,355550.0,9.3,9.3,9.28,9.28,355550.0
2018-06-12 14:40:00,9.28,9.3,9.28,9.3,225250.0,9.28,9.3,9.28,9.3,225250.0
2018-06-12 14:45:00,9.3,9.31,9.3,9.3,195100.0,9.3,9.31,9.3,9.3,195100.0
2018-06-12 14:50:00,9.29,9.3,9.29,9.3,105000.0,9.29,9.3,9.29,9.3,105000.0
2018-06-12 14:55:00,9.3,9.3,9.29,9.29,280250.0,9.3,9.3,9.29,9.29,280250.0
2018-06-12 15:00:00,9.29,9.31,9.29,9.31,360100.0,9.29,9.31,9.29,9.31,360100.0
2018-06-12 15:05:00,9.31,9.31,9.29,9.29,124500.0,9.31,9.31,9.29,9.29,124500.0
2018-06-12 15:10:00,9.3,9.3,9.29,9.29,186650.0,9.3,9.3,9.29,9.29,186650.0
2018-06-12 15:15:00,9.29,9.29,9.28,9.28,75000.0,9.29,9.29,9.28,9.28,75000.0
2018-06-12 15:20:00,9.28,9.28,9.27,9.27,130200.0,9.28,9.28,9.27,9.27,130200.0
2018-06-12 15:25:00,9.27,9.28,9.27,9.28,315350.0,9.27,9.28,9.27,9.28,315350.0
2018-06-12 15:30:00,9.29,9.3,9.28,9.29,249950.0,9.29,9.3,9.28,9.29,249950.0
2018-06-12 15:35:00,9.29,9.32,9.29,9.31,424550.0,9.29,9.32,9.29,9.31,424550.0
2018-06-12 15:40:00,9.32,9.32,9.31,9.31,313950.0,9.32,9.32,9.31,9.31,313950.0
2018-06-12 15:45:00,9.32,9.32,9.31,9.32,421100.0,9.32,9.32,9.31,9.32,421100.0
2018-06-12 15:50:00,9.32,9.32,9.31,9.31,332150.0,9.32,9.32,9.31,9.31,332150.0
2018-06-12 15:55:00,9.32,9.33,9.31,9.33,1247950.0,9.32,9.33,9.31,9.33,1247950.0
2018-06-13 09:30:00,9.34,9.36,9.33,9.36,574950.0,9.34,9.36,9.33,9.36,574950.0
2018-06-13 09:35:00,9.38,9.38,9.34,9.34,259500.0,9.38,9.38,9.34,9.34,259500.0
2018-06-13 09:40:00,9.35,9.38,9.34,9.35,287450.0,9.35,9.38,9.34,9.35,287450.0
2018-06-13 09:45:00,9.36,9.38,9.33,9.38,484550.0,9.36,9.38,9.33,9.38,484550.0
2018-06-13 09:50:00,9.38,9.39,9.37,9.37,312650.0,9.38,9.39,9.37,9.37,312650.0
2018-06-13 09:55:00,9.37,9.38,9.33,9.33,392800.0,9.37,9.38,9.33,9.33,392800.0
2018-06-13 10:00:00,9.33,9.33,9.32,9.32,117500.0,9.33,9.33,9.32,9.32,117500.0
2018-06-13 10:05:00,9.32,9.32,9.3,9.31,45450.0,9.32,9.32,9.3,9.31,45450.0
2018-06-13 10:10:00,9.31,9.32,9.31,9.32,116950.0,9.31,9.32,9.31,9.32,116950.0
2018-06-13 10:15:00,9.33,9.34,9.32,9.32,77500.0,9.33,9.34,9.32,9.32,77500.0
2018-06-13 10:20:00,9.31,9.31,9.29,9.29,130250.0,9.31,9.31,9.29,9.29,130250.0
2018-06-13 10:25:00,9.29,9.3,9.28,9.29,42400.0,9.29,9.3,9.28,9.29,42400.0
2018-06-13 10:30:00,9.28,9.31,9.28,9.3,233500.0,9.28,9.31,9.28,9.3,233500.0
2018-06-13 10:35:00,9.3,9.3,9.29,9.3,116250.0,9.3,9.3,9.29,9.3,116250.0
2018-06-13 10:40:00,9.3,9.31,9.3,9.31,235000.0,9.3,9.31,9.3,9.31,235000.0
2018-06-13 10:45:00,9.31,9.31,9.3,9.3,165300.0,9.31,9.31,9.3,9.3,165300.0
2018-06-13 10:50:00,9.3,9.32,9.3,9.31,314200.0,9.3,9.32,9.3,9.31,314200.0
2018-06-13 10:55:00,9.31,9.31,9.3,9.3,233300.0,9.31,9.31,9.3,9.3,233300.0
2018-06-13 11:00:00,9.3,9.3,9.3,9.3,670000.0,9.3,9.3,9.3,9.3,670000.0
2018-06-13 11:05:00,9.3,9.3,9.26,9.26,200350.0,9.3,9.3,9.26,9.26,200350.0
2018-06-13 11:10:00,9.27,9.27,9.26,9.26,151250.0,9.27,9.27,9.26,9.26,151250.0
2018-06-13 11:15:00,9.26,9.26,9.26,9.26,25000.0,9.26,9.26,9.26,9.26,25000.0
2018-06-13 11:20:00,9.26,9.26,9.25,9.26,73750.0,9.26,9.26,9.25,9.26,73750.0
2018-06-13 11:25:00,9.26,9.26,9.26,9.26,125000.0,9.26,9.26,9.26,9.26,125000.0
2018-06-13 11:30:00,9.26,9.26,9.25,9.25,79250.0,9.26,9.26,9.25,9.25,79250.0
2018-06-13 11:35:00,9.25,9.25,9.25,9.25,25000.0,9.25,9.25,9.25,9.25,25000.0
2018-06-13 11:40:00,9.25,9.26,9.25,9.26,81000.0,9.25,9.26,9.25,9.26,81000.0
2018-06-13 11:45:00,9.26,9.26,9.25,9.26,98400.0,9.26,9.26,9.25,9.26,98400.0
2018-06-13 11:50:00,9.26,9.27,9.26,9.27,777450.0,9.26,9.27,9.26,9.27,777450.0
2018-06-13 11:55:00,9.27,9.29,9.27,9.28,96000.0,9.27,9.29,9.27,9.28,96000.0
2018-06-13 12:00:00,9.28,9.28,9.26,9.26,88100.0,9.28,9.28,9.26,9.26,88100.0
2018-06-13 12:05:00,9.26,9.27,9.26,9.26,115700.0,9.26,9.27,9.26,9.26,115700.0
2018-06-13 12:10:00,9.25,9.25,9.24,9.24,161250.0,9.25,9.25,9.24,9.24,161250.0
2018-06-13 12:15:00,9.24,9.24,9.24,9.24,75150.0,9.24,9.24,9.24,9.24,75150.0
2018-06-13 12:20:00,9.24,9.25,9.24,9.25,119500.0,9.24,9.25,9.24,9.25,119500.0
2018-06-13 12:25:00,9.24,9.24,9.23,9.23,260050.0,9.24,9.24,9.23,9.23,260050.0
2018-06-13 12:30:00,9.23,9.23,9.22,9.22,52500.0,9.23,9.23,9.22,9.22,52500.0
2018-06-13 12:35:00,9.22,9.24,9.22,9.24,214250.0,9.22,9.24,9.22,9.24,214250.0
2018-06-13 12:40:00,9.23,9.23,9.23,9.23,57500.0,9.23,9.23,9.23,9.23,57500.0
2018-06-13 12:45:00,9.23,9.23,9.23,9.23,30500.0,9.23,9.23,9.23,9.23,30500.0
2018-06-13 12:50:00,9.24,9.24,9.23,9.23,47500.0,9.24,9.24,9.23,9.23,47500.0
2018-06-13 12:55:00,9.24,9.24,9.23,9.23,200000.0,9.24,9.24,9.23,9.23,200000.0
2018-06-13 13:00:00,9.23,9.24,9.23,9.23,185000.0,9.23,9.24,9.23,9.23,185000.0
2018-06-13 13:05:00,9.24,9.24,9.24,9.24,21050.0,9.24,9.24,9.24,9.24,21050.0
2018-06-13 13:10:00,9.24,9.24,9.23,9.23,30000.0,9.24,9.24,9.23,9.23,30000.0
2018-06-13 13:15:00,9.23,9.23,9.23,9.23,5000.0,9.23,9.23,9.23,9.23,5000.0
2018-06-13 13:20:00,9.23,9.23,9.23,9.23,55000.0,9.23,9.23,9.23,9.23,55000.0
2018-06-13 13:25:00,9.23,9.24,9.23,9.24,90000.0,9.23,9.24,9.23,9.24,90000.0
2018-06-13 13:30:00,9.23,9.24,9.23,9.23,77300.0,9.23,9.24,9.23,9.23,77300.0
2018-06-13 13:35:00,9.23,9.23,9.22,9.22,65100.0,9.23,9.23,9.22,9.22,65100.0
2018-06-13 13:40:00,9.23,9.23,9.22,9.22,203900.0,9.23,9.23,9.22,9.22,203900.0
2018-06-13 13:45:00,9.22,9.22,9.22,9.22,125000.0,9.22,9.22,9.22,9.22,125000.0
2018-06-13 13:50:00,9.22,9.22,9.22,9.22,60000.0,9.22,9.22,9.22,9.22,60000.0
2018-06-13 13:55:00,9.22,9.23,9.22,9.23,192500.0,9.22,9.23,9.22,9.23,192500.0
2018-06-13 14:00:00,9.22,9.23,9.22,9.22,55050.0,9.22,9.23,9.22,9.22,55050.0
2018-06-13 14:05:00,9.23,9.23,9.23,9.23,10000.0,9.23,9.23,9.23,9.23,10000.0
2018-06-13 14:10:00,9.23,9.24,9.23,9.23,357000.0,9.23,9.24,9.23,9.23,357000.0
2018-06-13 14:15:00,9.24,9.25,9.24,9.24,200700.0,9.24,9.25,9.24,9.24,200700.0
2018-06-13 14:20:00,9.25,9.25,9.22,9.23,297400.0,9.25,9.25,9.22,9.23,297400.0
2018-06-13 14:25:00,9.23,9.23,9.2,9.2,250500.0,9.23,9.23,9.2,9.2,250500.0
2018-06-13 14:30:00,9.2,9.21,9.19,9.21,271000.0,9.2,9.21,9.19,9.21,271000.0
2018-06-13 14:35:00,9.2,9.21,9.2,9.21,140000.0,9.2,9.21,9.2,9.21,140000.0
2018-06-13 14:40:00,9.21,9.21,9.2,9.21,266350.0,9.21,9.21,9.2,9.21,266350.0
2018-06-13 14:45:00,9.2,9.2,9.2,9.2,75100.0,9.2,9.2,9.2,9.2,75100.0
2018-06-13 14:50:00,9.2,9.2,9.19,9.2,140500.0,9.2,9.2,9.19,9.2,140500.0
2018-06-13 14:55:00,9.21,9.21,9.19,9.2,82500.0,9.21,9.21,9.19,9.2,82500.0
2018-06-13 15:00:00,9.2,9.21,9.19,9.21,176550.0,9.2,9.21,9.19,9.21,176550.0
2018-06-13 15:05:00,9.21,9.21,9.2,9.2,109400.0,9.21,9.21,9.2,9.2,109400.0
2018-06-13 15:10:00,9.2,9.21,9.2,9.21,50850.0,9.2,9.21,9.2,9.21,50850.0
2018-06-13 15:15:00,9.21,9.22,9.2,9.22,215850.0,9.21,9.22,9.2,9.22,215850.0
2018-06-13 15:20:00,9.22,9.23,9.22,9.23,165150.0,9.22,9.23,9.22,9.23,165150.0
2018-06-13 15:25:00,9.23,9.23,9.21,9.21,142150.0,9.23,9.23,9.21,9.21,142150.0
2018-06-13 15:30:00,9.21,9.21,9.19,9.19,458800.0,9.21,9.21,9.19,9.19,458800.0
2018-06-13 15:35:00,9.18,9.19,9.18,9.19,355450.0,9.18,9.19,9.18,9.19,355450.0
2018-06-13 15:40:00,9.18,9.19,9.18,9.18,252800.0,9.18,9.19,9.18,9.18,252800.0
2018-06-13 15:45:00,9.18,9.19,9.17,9.18,479850.0,9.18,9.19,9.17,9.18,479850.0
2018-06-13 15:50:00,9.18,9.18,9.16,9.16,833700.0,9.18,9.18,9.16,9.16,833700.0
2018-06-13 15:55:00,9.16,9.16,9.14,9.15,2599650.0,9.16,9.16,9.14,9.15,2599650.0
2018-06-14 09:30:00,9.19,9.21,9.17,9.18,718800.0,9.19,9.21,9.17,9.18,718800.0
2018-06-14 09:35:00,9.2,9.21,9.14,9.15,536950.0,9.2,9.21,9.14,9.15,536950.0
2018-06-14 09:40:00,9.15,9.16,9.14,9.16,217350.0,9.15,9.16,9.14,9.16,217350.0
2018-06-14 09:45:00,9.16,9.17,9.15,9.15,433250.0,9.16,9.17,9.15,9.15,433250.0
2018-06-14 09:50:00,9.14,9.15,9.14,9.14,255000.0,9.14,9.15,9.14,9.14,255000.0
2018-06-14 09:55:00,9.14,9.15,9.14,9.14,107500.0,9.14,9.15,9.14,9.14,107500.0
2018-06-14 10:00:00,9.14,9.14,9.09,9.09,679750.0,9.14,9.14,9.09,9.09,679750.0
2018-06-14 10:05:00,9.09,9.11,9.09,9.11,281250.0,9.09,9.11,9.09,9.11,281250.0
2018-06-14 10:10:00,9.11,9.12,9.1,9.12,60000.0,9.11,9.12,9.1,9.12,60000.0
2018-06-14 10:15:00,9.12,9.13,9.1,9.1,167900.0,9.12,9.13,9.1,9.1,167900.0
2018-06-14 10:20:00,9.1,9.11,9.1,9.11,105000.0,9.1,9.11,9.1,9.11,105000.0
2018-06-14 10:25:00,9.12,9.13,9.12,9.13,222250.0,9.12,9.13,9.12,9.13,222250.0
2018-06-14 10:30:00,9.13,9.13,9.11,9.11,223750.0,9.13,9.13,9.11,9.11,223750.0
2018-06-14 10:35:00,9.12,9.13,9.11,9.12,60000.0,9.12,9.13,9.11,9.12,60000.0
2018-06-14 10:40:00,9.12,9.13,9.11,9.13,55000.0,9.12,9.13,9.11,9.13,55000.0
2018-06-14 10:45:00,9.13,9.15,9.13,9.15,222400.0,9.13,9.15,9.13,9.15,222400.0
2018-06-14 10:50:00,9.15,9.15,9.14,9.14,152500.0,9.15,9.15,9.14,9.14,152500.0
2018-06-14 10:55:00,9.14,9.14,9.12,9.13,50000.0,9.14,9.14,9.12,9.13,50000.0
2018-06-14 11:00:00,9.12,9.13,9.12,9.13,122300.0,9.12,9.13,9.12,9.13,122300.0
2018-06-14 11:05:00,9.13,9.13,9.13,9.13,87500.0,9.13,9.13,9.13,9.13,87500.0
2018-06-14 11:10:00,9.13,9.14,9.13,9.13,117500.0,9.13,9.14,9.13,9.13,117500.0
2018-06-14 11:15:00,9.13,9.13,9.12,9.12,145850.0,9.13,9.13,9.12,9.12,145850.0
2018-06-14 11:20:00,9.12,9.15,9.12,9.14,203550.0,9.12,9.15,9.12,9.14,203550.0
2018-06-14 11:25:00,9.14,9.14,9.13,9.13,20000.0,9.14,9.14,9.13,9.13,20000.0
2018-06-14 11:30:00,9.12,9.14,9.12,9.13,107150.0,9.12,9.14,9.12,9.13,107150.0
2018-06-14 11:35:00,9.13,9.14,9.13,9.14,37000.0,9.13,9.14,9.13,9.14,37000.0
2018-06-14 11:40:00,9.14,9.15,9.14,9.15,470150.0,9.14,9.15,9.14,9.15,470150.0
2018-06-14 11:45:00,9.15,9.16,9.14,9.15,247550.0,9.15,9.16,9.14,9.15,247550.0
2018-06-14 11:50:00,9.15,9.16,9.15,9.16,129800.0,9.15,9.16,9.15,9.16,129800.0
2018-06-14 11:55:00,9.16,9.18,9.16,9.18,127500.0,9.16,9.18,9.16,9.18,127500.0
2018-06-14 12:00:00,9.18,9.18,9.17,9.17,53750.0,9.18,9.18,9.17,9.17,53750.0
2018-06-14 12:05:00,9.18,9.19,9.18,9.18,160000.0,9.18,9.19,9.18,9.18,160000.0
2018-06-14 12:10:00,9.18,9.18,9.18,9.18,35400.0,9.18,9.18,9.18,9.18,35400.0
2018-06-14 12:15:00,9.18,9.18,9.16,9.16,219100.0,9.18,9.18,9.16,9.16,219100.0
2018-06-14 12:20:00,9.17,9.17,9.17,9.17,15000.0,9.17,9.17,9.17,9.17,15000.0
2018-06-14 12:25:00,9.16,9.17,9.16,9.16,56500.0,9.16,9.17,9.16,9.16,56500.0
2018-06-14 12:30:00,9.15,9.16,9.15,9.16,40000.0,9.15,9.16,9.15,9.16,40000.0
2018-06-14 12:35:00,9.15,9.15,9.14,9.14,70350.0,9.15,9.15,9.14,9.14,70350.0
2018-06-14 12:40:00,9.15,9.16,9.15,9.15,164350.0,9.15,9.16,9.15,9.15,164350.0
2018-06-14 12:45:00,9.15,9.15,9.15,9.15,16000.0,9.15,9.15,9.15,9.15,16000.0
2018-06-14 12:50:00,9.16,9.16,9.15,9.16,65000.0,9.16,9.16,9.15,9.16,65000.0
2018-06-14 12:55:00,9.16,9.17,9.16,9.16,130200.0,9.16,9.17,9.16,9.16,130200.0
2018-06-14 13:00:00,9.16,9.16,9.16,9.16,35600.0,9.16,9.16,9.16,9.16,35600.0
2018-06-14 13:05:00,9.16,9.16,9.16,9.16,97500.0,9.16,9.16,9.16,9.16,97500.0
2018-06-14 13:10:00,9.16,9.16,9.16,9.16,80000.0,9.16,9.16,9.16,9.16,80000.0
2018-06-14 13:15:00,9.16,9.17,9.15,9.17,85000.0,9.16,9.17,9.15,9.17,85000.0
2018-06-14 13:20:00,9.17,9.18,9.16,9.18,204650.0,9.17,9.18,9.16,9.18,204650.0
2018-06-14 13:25:00,9.18,9.19,9.18,9.19,62050.0,9.18,9.19,9.18,9.19,62050.0
2018-06-14 13:30:00,9.19,9.19,9.17,9.17,205850.0,9.19,9.19,9.17,9.17,205850.0
2018-06-14 13:35:00,9.17,9.17,9.15,9.16,95000.0,9.17,9.17,9.15,9.16,95000.0
2018-06-14 13:40:00,9.15,9.16,9.15,9.16,225000.0,9.15,9.16,9.15,9.16,225000.0
2018-06-14 13:45:00,9.16,9.17,9.16,9.17,253100.0,9.16,9.17,9.16,9.17,253100.0
2018-06-14 13:50:00,9.16,9.17,9.16,9.17,93300.0,9.16,9.17,9.16,9.17,93300.0
2018-06-14 13:55:00,9.17,9.18,9.17,9.17,145050.0,9.17,9.18,9.17,9.17,145050.0
2018-06-14 14:00:00,9.17,9.17,9.16,9.17,74600.0,9.17,9.17,9.16,9.17,74600.0
2018-06-14 14:05:00,9.18,9.18,9.18,9.18,120000.0,9.18,9.18,9.18,9.18,120000.0
2018-06-14 14:10:00,9.19,9.19,9.18,9.18,95000.0,9.19,9.19,9.18,9.18,95000.0
2018-06-14 14:15:00,9.18,9.18,9.17,9.17,20000.0,9.18,9.18,9.17,9.17,20000.0
2018-06-14 14:20:00,9.17,9.17,9.15,9.16,337650.0,9.17,9.17,9.15,9.16,337650.0
2018-06-14 14:25:00,9.15,9.17,9.15,9.17,379800.0,9.15,9.17,9.15,9.17,379800.0
2018-06-14 14:30:00,9.17,9.17,9.15,9.16,216300.0,9.17,9.17,9.15,9.16,216300.0
2018-06-14 14:35:00,9.16,9.18,9.16,9.18,250550.0,9.16,9.18,9.16,9.18,250550.0
2018-06-14 14:40:00,9.17,9.18,9.17,9.18,115850.0,9.17,9.18,9.17,9.18,115850.0
2018-06-14 14:45:00,9.19,9.19,9.19,9.19,10000.0,9.19,9.19,9.19,9.19,10000.0
2018-06-14 14:50:00,9.19,9.2,9.18,9.2,141000.0,9.19,9.2,9.18,9.2,141000.0
2018-06-14 14:55:00,9.2,9.2,9.18,9.18,119050.0,9.2,9.2,9.18,9.18,119050.0
2018-06-14 15:00:00,9.17,9.18,9.16,9.18,210300.0,9.17,9.18,9.16,9.18,210300.0
2018-06-14 15:05:00,9.18,9.18,9.17,9.18,65000.0,9.18,9.18,9.17,9.18,65000.0
2018-06-14 15:10:00,9.18,9.19,9.17,9.17,86050.0,9.18,9.19,9.17,9.17,86050.0
2018-06-14 15:15:00,9.17,9.19,9.17,9.19,99100.0,9.17,9.19,9.17,9.19,99100.0
2018-06-14 15:20:00,9.18,9.19,9.18,9.19,95000.0,9.18,9.19,9.18,9.19,95000.0
2018-06-14 15:25:00,9.19,9.2,9.19,9.2,335550.0,9.19,9.2,9.19,9.2,335550.0
2018-06-14 15:30:00,9.2,9.22,9.2,9.21,154150.0,9.2,9.22,9.2,9.21,154150.0
2018-06-14 15:35:00,9.22,9.22,9.21,9.22,414700.0,9.22,9.22,9.21,9.22,414700.0
2018-06-14 15:40:00,9.22,9.23,9.22,9.23,267550.0,9.22,9.23,9.22,9.23,267550.0
2018-06-14 15:45:00,9.23,9.23,9.22,9.22,623950.0,9.23,9.23,9.22,9.22,623950.0
2018-06-14 15:50:00,9.22,9.22,9.19,9.2,405800.0,9.22,9.22,9.19,9.2,405800.0
2018-06-14 15:55:00,9.21,9.21,9.2,9.21,594950.0,9.21,9.21,9.2,9.21,594950.0
2018-06-15 09:30:00,9.2,9.23,9.16,9.22,1313050.0,9.2,9.23,9.16,9.22,1313050.0
2018-06-15 09:35:00,9.22,9.22,9.18,9.2,126300.0,9.22,9.22,9.18,9.2,126300.0
2018-06-15 09:40:00,9.19,9.19,9.16,9.18,149900.0,9.19,9.19,9.16,9.18,149900.0
2018-06-15 09:45:00,9.18,9.18,9.16,9.17,51950.0,9.18,9.18,9.16,9.17,51950.0
2018-06-15 09:50:00,9.16,9.16,9.14,9.14,141900.0,9.16,9.16,9.14,9.14,141900.0
2018-06-15 09:55:00,9.15,9.18,9.14,9.18,215500.0,9.15,9.18,9.14,9.18,215500.0
2018-06-15 10:00:00,9.18,9.19,9.18,9.19,116100.0,9.18,9.19,9.18,9.19,116100.0
2018-06-15 10:05:00,9.19,9.2,9.19,9.2,50000.0,9.19,9.2,9.19,9.2,50000.0
2018-06-15 10:10:00,9.2,9.21,9.2,9.21,95000.0,9.2,9.21,9.2,9.21,95000.0
2018-06-15 10:15:00,9.21,9.22,9.21,9.21,115000.0,9.21,9.22,9.21,9.21,115000.0
2018-06-15 10:20:00,9.21,9.23,9.21,9.23,210000.0,9.21,9.23,9.21,9.23,210000.0
2018-06-15 10:25:00,9.23,9.24,9.21,9.21,90000.0,9.23,9.24,9.21,9.21,90000.0
2018-06-15 10:30:00,9.21,9.22,9.2,9.2,142500.0,9.21,9.22,9.2,9.2,142500.0
2018-06-15 10:35:00,9.21,9.21,9.2,9.2,75000.0,9.21,9.21,9.2,9.2,75000.0
2018-06-15 10:40:00,9.19,9.19,9.18,9.19,225000.0,9.19,9.19,9.18,9.19,225000.0
2018-06-15 10:45:00,9.19,9.22,9.19,9.22,85000.0,9.19,9.22,9.19,9.22,85000.0
2018-06-15 10:50:00,9.21,9.22,9.21,9.22,81450.0,9.21,9.22,9.21,9.22,81450.0
2018-06-15 10:55:00,9.22,9.23,9.22,9.22,49000.0,9.22,9.23,9.22,9.22,49000.0
2018-06-15 11:00:00,9.23,9.26,9.23,9.26,151500.0,9.23,9.26,9.23,9.26,151500.0
2018-06-15 11:05:00,9.26,9.27,9.25,9.27,100000.0,9.26,9.27,9.25,9.27,100000.0
2018-06-15 11:10:00,9.27,9.3,9.27,9.28,548250.0,9.27,9.3,9.27,9.28,548250.0
2018-06-15 11:15:00,9.29,9.29,9.28,9.29,150000.0,9.29,9.29,9.28,9.29,150000.0
2018-06-15 11:20:00,9.29,9.31,9.29,9.31,372100.0,9.29,9.31,9.29,9.31,372100.0
2018-06-15 11:25:00,9.3,9.31,9.28,9.28,155000.0,9.3,9.31,9.28,9.28,155000.0
2018-06-15 11:30:00,9.29,9.29,9.29,9.29,44000.0,9.29,9.29,9.29,9.29,44000.0
2018-06-15 11:35:00,9.29,9.29,9.27,9.27,152750.0,9.29,9.29,9.27,9.27,152750.0
2018-06-15 11:40:00,9.27,9.27,9.27,9.27,20000.0,9.27,9.27,9.27,9.27,20000.0
2018-06-15 11:45:00,9.26,9.26,9.24,9.25,175000.0,9.26,9.26,9.24,9.25,175000.0
2018-06-15 11:50:00,9.25,9.26,9.25,9.26,25000.0,9.25,9.26,9.25,9.26,25000.0
2018-06-15 11:55:00,9.26,9.26,9.26,9.26,20000.0,9.26,9.26,9.26,9.26,20000.0
2018-06-15 12:00:00,9.25,9.26,9.25,9.26,10000.0,9.25,9.26,9.25,9.26,10000.0
2018-06-15 12:05:00,9.25,9.25,9.25,9.25,40000.0,9.25,9.25,9.25,9.25,40000.0
2018-06-15 12:10:00,9.24,9.24,9.24,9.24,10000.0,9.24,9.24,9.24,9.24,10000.0
2018-06-15 12:15:00,9.25,9.25,9.24,9.25,46250.0,9.25,9.25,9.24,9.25,46250.0
2018-06-15 12:20:00,9.25,9.25,9.24,9.25,55000.0,9.25,9.25,9.24,9.25,55000.0
2018-06-15 12:25:00,9.25,9.26,9.24,9.26,131800.0,9.25,9.26,9.24,9.26,131800.0
2018-06-15 12:30:00,9.25,9.25,9.25,9.25,15000.0,9.25,9.25,9.25,9.25,15000.0
2018-06-15 12:35:00,9.26,9.26,9.25,9.26,55000.0,9.26,9.26,9.25,9.26,55000.0
2018-06-15 12:40:00,9.25,9.25,9.25,9.25,80000.0,9.25,9.25,9.25,9.25,80000.0
2018-06-15 12:45:00,9.24,9.25,9.24,9.24,82500.0,9.24,9.25,9.24,9.24,82500.0
2018-06-15 12:50:00,9.25,9.25,9.25,9.25,45100.0,9.25,9.25,9.25,9.25,45100.0
2018-06-15 12:55:00,9.25,9.26,9.25,9.25,38500.0,9.25,9.26,9.25,9.25,38500.0
2018-06-15 13:00:00,9.25,9.25,9.24,9.25,73300.0,9.25,9.25,9.24,9.25,73300.0
2018-06-15 13:05:00,9.24,9.25,9.24,9.25,58500.0,9.24,9.25,9.24,9.25,58500.0
2018-06-15 13:10:00,9.26,9.26,9.25,9.25,15000.0,9.26,9.26,9.25,9.25,15000.0
2018-06-15 13:15:00,9.26,9.27,9.26,9.26,100100.0,9.26,9.27,9.26,9.26,100100.0
2018-06-15 13:20:00,9.25,9.26,9.25,9.25,70000.0,9.25,9.26,9.25,9.25,70000.0
2018-06-15 13:25:00,9.26,9.26,9.25,9.25,132700.0,9.26,9.26,9.25,9.25,132700.0
2018-06-15 13:30:00,9.25,9.25,9.24,9.24,120000.0,9.25,9.25,9.24,9.24,120000.0
2018-06-15 13:35:00,9.24,9.24,9.24,9.24,48400.0,9.24,9.24,9.24,9.24,48400.0
2018-06-15 13:40:00,9.24,9.24,9.24,9.24,70400.0,9.24,9.24,9.24,9.24,70400.0
2018-06-15 13:45:00,9.24,9.24,9.23,9.23,140000.0,9.24,9.24,9.23,9.23,140000.0
2018-06-15 13:50:00,9.22,9.23,9.22,9.22,105000.0,9.22,9.23,9.22,9.22,105000.0
2018-06-15 13:55:00,9.22,9.24,9.22,9.24,57150.0,9.22,9.24,9.22,9.24,57150.0
2018-06-15 14:00:00,9.24,9.25,9.24,9.25,180900.0,9.24,9.25,9.24,9.25,180900.0
2018-06-15 14:05:00,9.26,9.27,9.26,9.27,77500.0,9.26,9.27,9.26,9.27,77500.0
2018-06-15 14:10:00,9.28,9.29,9.28,9.29,333000.0,9.28,9.29,9.28,9.29,333000.0
2018-06-15 14:15:00,9.29,9.3,9.29,9.3,242200.0,9.29,9.3,9.29,9.3,242200.0
2018-06-15 14:20:00,9.3,9.31,9.3,9.3,288650.0,9.3,9.31,9.3,9.3,288650.0
2018-06-15 14:25:00,9.28,9.3,9.28,9.3,45000.0,9.28,9.3,9.28,9.3,45000.0
2018-06-15 14:30:00,9.3,9.3,9.29,9.3,176200.0,9.3,9.3,9.29,9.3,176200.0
2018-06-15 14:35:00,9.3,9.3,9.29,9.3,37500.0,9.3,9.3,9.29,9.3,37500.0
2018-06-15 14:40:00,9.3,9.3,9.3,9.3,16250.0,9.3,9.3,9.3,9.3,16250.0
2018-06-15 14:45:00,9.3,9.3,9.29,9.29,96250.0,9.3,9.3,9.29,9.29,96250.0
2018-06-15 14:50:00,9.29,9.29,9.28,9.28,40000.0,9.29,9.29,9.28,9.28,40000.0
2018-06-15 14:55:00,9.28,9.28,9.28,9.28,61100.0,9.28,9.28,9.28,9.28,61100.0
2018-06-15 15:00:00,9.28,9.29,9.28,9.28,50000.0,9.28,9.29,9.28,9.28,50000.0
2018-06-15 15:05:00,9.27,9.27,9.26,9.26,69250.0,9.27,9.27,9.26,9.26,69250.0
2018-06-15 15:10:00,9.27,9.27,9.26,9.26,73050.0,9.27,9.27,9.26,9.26,73050.0
2018-06-15 15:15:00,9.25,9.26,9.25,9.26,128400.0,9.25,9.26,9.25,9.26,128400.0
2018-06-15 15:20:00,9.26,9.26,9.26,9.26,25000.0,9.26,9.26,9.26,9.26,25000.0
2018-06-15 15:25:00,9.26,9.26,9.26,9.26,55000.0,9.26,9.26,9.26,9.26,55000.0
2018-06-15 15:30:00,9.26,9.26,9.26,9.26,107850.0,9.26,9.26,9.26,9.26,107850.0
2018-06-15 15:35:00,9.26,9.26,9.26,9.26,105350.0,9.26,9.26,9.26,9.26,105350.0
2018-06-15 15:40:00,9.27,9.27,9.26,9.26,197900.0,9.27,9.27,9.26,9.26,197900.0
2018-06-15 15:45:00,9.26,9.26,9.25,9.26,699550.0,9.26,9.26,9.25,9.26,699550.0
2018-06-15 15:50:00,9.26,9.26,9.23,9.23,1031750.0,9.26,9.26,9.23,9.23,1031750.0
2018-06-15 15:55:00,9.23,9.24,9.22,9.24,1522650.0,9.23,9.24,9.22,9.24,1522650.0
2018-06-18 09:30:00,9.18,9.22,9.17,9.22,359600.0,9.18,9.22,9.17,9.22,359600.0
2018-06-18 09:35:00,9.22,9.23,9.22,9.23,115700.0,9.22,9.23,9.22,9.23,115700.0
2018-06-18 09:40:00,9.23,9.26,9.23,9.26,172600.0,9.23,9.26,9.23,9.26,172600.0
2018-06-18 09:45:00,9.26,9.28,9.25,9.26,224250.0,9.26,9.28,9.25,9.26,224250.0
2018-06-18 09:50:00,9.28,9.31,9.26,9.3,467900.0,9.28,9.31,9.26,9.3,467900.0
2018-06-18 09:55:00,9.3,9.35,9.3,9.33,627100.0,9.3,9.35,9.3,9.33,627100.0
2018-06-18 10:00:00,9.33,9.37,9.33,9.36,1185450.0,9.33,9.37,9.33,9.36,1185450.0
2018-06-18 10:05:00,9.37,9.37,9.34,9.34,379400.0,9.37,9.37,9.34,9.34,379400.0
2018-06-18 10:10:00,9.35,9.37,9.35,9.36,451800.0,9.35,9.37,9.35,9.36,451800.0
2018-06-18 10:15:00,9.35,9.37,9.34,9.36,180000.0,9.35,9.37,9.34,9.36,180000.0
2018-06-18 10:20:00,9.37,9.4,9.37,9.39,403700.0,9.37,9.4,9.37,9.39,403700.0
2018-06-18 10:25:00,9.4,9.41,9.4,9.41,549950.0,9.4,9.41,9.4,9.41,549950.0
2018-06-18 10:30:00,9.41,9.43,9.41,9.43,467000.0,9.41,9.43,9.41,9.43,467000.0
2018-06-18 10:35:00,9.42,9.43,9.4,9.41,443750.0,9.42,9.43,9.4,9.41,443750.0
2018-06-18 10:40:00,9.42,9.42,9.4,9.4,107500.0,9.42,9.42,9.4,9.4,107500.0
2018-06-18 10:45:00,9.39,9.4,9.38,9.39,269950.0,9.39,9.4,9.38,9.39,269950.0
2018-06-18 10:50:00,9.39,9.39,9.38,9.38,80000.0,9.39,9.39,9.38,9.38,80000.0
2018-06-18 10:55:00,9.39,9.39,9.37,9.38,86400.0,9.39,9.39,9.37,9.38,86400.0
2018-06-18 11:00:00,9.37,9.39,9.36,9.38,88250.0,9.37,9.39,9.36,9.38,88250.0
2018-06-18 11:05:00,9.39,9.4,9.38,9.4,354700.0,9.39,9.4,9.38,9.4,354700.0
2018-06-18 11:10:00,9.39,9.4,9.39,9.39,259150.0,9.39,9.4,9.39,9.39,259150.0
2018-06-18 11:15:00,9.39,9.41,9.39,9.41,303700.0,9.39,9.41,9.39,9.41,303700.0
2018-06-18 11:20:00,9.41,9.42,9.41,9.42,324100.0,9.41,9.42,9.41,9.42,324100.0
2018-06-18 11:25:00,9.42,9.45,9.42,9.44,498600.0,9.42,9.45,9.42,9.44,498600.0
2018-06-18 11:30:00,9.44,9.44,9.42,9.42,222150.0,9.44,9.44,9.42,9.42,222150.0
2018-06-18 11:35:00,9.42,9.43,9.41,9.42,233000.0,9.42,9.43,9.41,9.42,233000.0
2018-06-18 11:40:00,9.42,9.42,9.41,9.41,107500.0,9.42,9.42,9.41,9.41,107500.0
2018-06-18 11:45:00,9.41,9.41,9.4,9.41,50000.0,9.41,9.41,9.4,9.41,50000.0
2018-06-18 11:50:00,9.41,9.41,9.4,9.4,103750.0,9.41,9.41,9.4,9.4,103750.0
2018-06-18 11:55:00,9.4,9.41,9.4,9.41,76000.0,9.4,9.41,9.4,9.41,76000.0
2018-06-18 12:00:00,9.41,9.41,9.39,9.39,280450.0,9.41,9.41,9.39,9.39,280450.0
2018-06-18 12:05:00,9.39,9.39,9.38,9.38,129300.0,9.39,9.39,9.38,9.38,129300.0
2018-06-18 12:10:00,9.38,9.39,9.38,9.39,146050.0,9.38,9.39,9.38,9.39,146050.0
2018-06-18 12:15:00,9.39,9.39,9.38,9.38,143450.0,9.39,9.39,9.38,9.38,143450.0
2018-06-18 12:20:00,9.38,9.38,9.34,9.34,497600.0,9.38,9.38,9.34,9.34,497600.0
2018-06-18 12:25:00,9.34,9.35,9.31,9.32,563350.0,9.34,9.35,9.31,9.32,563350.0
2018-06-18 12:30:00,9.32,9.33,9.31,9.32,150000.0,9.32,9.33,9.31,9.32,150000.0
2018-06-18 12:35:00,9.32,9.33,9.32,9.33,63000.0,9.32,9.33,9.32,9.33,63000.0
2018-06-18 12:40:00,9.33,9.34,9.33,9.33,185850.0,9.33,9.34,9.33,9.33,185850.0
2018-06-18 12:45:00,9.33,9.35,9.33,9.34,105500.0,9.33,9.35,9.33,9.34,105500.0
2018-06-18 12:50:00,9.34,9.35,9.34,9.35,80000.0,9.34,9.35,9.34,9.35,80000.0
2018-06-18 12:55:00,9.34,9.36,9.34,9.36,173450.0,9.34,9.36,9.34,9.36,173450.0
2018-06-18 13:00:00,9.36,9.36,9.34,9.35,223650.0,9.36,9.36,9.34,9.35,223650.0
2018-06-18 13:05:00,9.35,9.35,9.33,9.33,55000.0,9.35,9.35,9.33,9.33,55000.0
2018-06-18 13:10:00,9.33,9.33,9.32,9.32,30000.0,9.33,9.33,9.32,9.32,30000.0
2018-06-18 13:15:00,9.33,9.34,9.33,9.34,70000.0,9.33,9.34,9.33,9.34,70000.0
2018-06-18 13:20:00,9.34,9.34,9.34,9.34,50000.0,9.34,9.34,9.34,9.34,50000.0
2018-06-18 13:25:00,9.35,9.36,9.35,9.35,125000.0,9.35,9.36,9.35,9.35,125000.0
2018-06-18 13:30:00,9.35,9.36,9.35,9.36,105000.0,9.35,9.36,9.35,9.36,105000.0
2018-06-18 13:35:00,9.36,9.37,9.36,9.37,41750.0,9.36,9.37,9.36,9.37,41750.0
2018-06-18 13:40:00,9.36,9.37,9.36,9.36,135100.0,9.36,9.37,9.36,9.36,135100.0
2018-06-18 13:45:00,9.35,9.37,9.35,9.37,78850.0,9.35,9.37,9.35,9.37,78850.0
2018-06-18 13:50:00,9.37,9.37,9.36,9.36,122400.0,9.37,9.37,9.36,9.36,122400.0
2018-06-18 13:55:00,9.36,9.36,9.35,9.35,47900.0,9.36,9.36,9.35,9.35,47900.0
2018-06-18 14:00:00,9.34,9.34,9.34,9.34,57450.0,9.34,9.34,9.34,9.34,57450.0
2018-06-18 14:05:00,9.35,9.35,9.34,9.34,75450.0,9.35,9.35,9.34,9.34,75450.0
2018-06-18 14:10:00,9.34,9.34,9.34,9.34,30000.0,9.34,9.34,9.34,9.34,30000.0
2018-06-18 14:15:00,9.34,9.35,9.34,9.34,30000.0,9.34,9.35,9.34,9.34,30000.0
2018-06-18 14:20:00,9.35,9.35,9.33,9.34,165200.0,9.35,9.35,9.33,9.34,165200.0
2018-06-18 14:25:00,9.35,9.36,9.35,9.36,115000.0,9.35,9.36,9.35,9.36,115000.0
2018-06-18 14:30:00,9.36,9.36,9.36,9.36,40000.0,9.36,9.36,9.36,9.36,40000.0
2018-06-18 14:35:00,9.36,9.36,9.34,9.34,70000.0,9.36,9.36,9.34,9.34,70000.0
2018-06-18 14:40:00,9.35,9.36,9.34,9.34,90000.0,9.35,9.36,9.34,9.34,90000.0
2018-06-18 14:45:00,9.34,9.35,9.34,9.35,45000.0,9.34,9.35,9.34,9.35,45000.0
2018-06-18 14:50:00,9.35,9.37,9.35,9.36,175000.0,9.35,9.37,9.35,9.36,175000.0
2018-06-18 14:55:00,9.36,9.38,9.35,9.38,177500.0,9.36,9.38,9.35,9.38,177500.0
2018-06-18 15:00:00,9.38,9.38,9.36,9.37,171800.0,9.38,9.38,9.36,9.37,171800.0
2018-06-18 15:05:00,9.37,9.38,9.37,9.37,135650.0,9.37,9.38,9.37,9.37,135650.0
2018-06-18 15:10:00,9.38,9.38,9.37,9.38,69000.0,9.38,9.38,9.37,9.38,69000.0
2018-06-18 15:15:00,9.38,9.38,9.38,9.38,80000.0,9.38,9.38,9.38,9.38,80000.0
2018-06-18 15:20:00,9.39,9.39,9.37,9.38,177100.0,9.39,9.39,9.37,9.38,177100.0
2018-06-18 15:25:00,9.37,9.38,9.36,9.38,530800.0,9.37,9.38,9.36,9.38,530800.0
2018-06-18 15:30:00,9.38,9.38,9.37,9.37,344950.0,9.38,9.38,9.37,9.37,344950.0
2018-06-18 15:35:00,9.37,9.37,9.37,9.37,135700.0,9.37,9.37,9.37,9.37,135700.0
2018-06-18 15:40:00,9.37,9.38,9.37,9.37,115000.0,9.37,9.38,9.37,9.37,115000.0
2018-06-18 15:45:00,9.37,9.39,9.37,9.38,557100.0,9.37,9.39,9.37,9.38,557100.0
2018-06-18 15:50:00,9.37,9.38,9.37,9.37,425050.0,9.37,9.38,9.37,9.37,425050.0
2018-06-18 15:55:00,9.37,9.38,9.37,9.37,746500.0,9.37,9.38,9.37,9.37,746500.0
2018-06-19 09:30:00,9.29,9.4,9.28,9.4,651750.0,9.29,9.4,9.28,9.4,651750.0
2018-06-19 09:35:00,9.42,9.42,9.36,9.36,270350.0,9.42,9.42,9.36,9.36,270350.0
2018-06-19 09:40:00,9.36,9.38,9.35,9.35,264250.0,9.36,9.38,9.35,9.35,264250.0
2018-06-19 09:45:00,9.35,9.4,9.35,9.39,403450.0,9.35,9.4,9.35,9.39,403450.0
2018-06-19 09:50:00,9.39,9.39,9.38,9.38,418650.0,9.39,9.39,9.38,9.38,418650.0
2018-06-19 09:55:00,9.38,9.38,9.37,9.37,311750.0,9.38,9.38,9.37,9.37,311750.0
2018-06-19 10:00:00,9.37,9.37,9.35,9.35,326400.0,9.37,9.37,9.35,9.35,326400.0
2018-06-19 10:05:00,9.35,9.37,9.35,9.36,458550.0,9.35,9.37,9.35,9.36,458550.0
2018-06-19 10:10:00,9.36,9.37,9.35,9.35,441150.0,9.36,9.37,9.35,9.35,441150.0
2018-06-19 10:15:00,9.36,9.39,9.36,9.39,236750.0,9.36,9.39,9.36,9.39,236750.0
2018-06-19 10:20:00,9.38,9.4,9.37,9.39,252750.0,9.38,9.4,9.37,9.39,252750.0
2018-06-19 10:25:00,9.39,9.4,9.37,9.37,198800.0,9.39,9.4,9.37,9.37,198800.0
2018-06-19 10:30:00,9.37,9.37,9.34,9.34,268250.0,9.37,9.37,9.34,9.34,268250.0
2018-06-19 10:35:00,9.34,9.35,9.34,9.34,462800.0,9.34,9.35,9.34,9.34,462800.0
2018-06-19 10:40:00,9.34,9.36,9.34,9.35,330000.0,9.34,9.36,9.34,9.35,330000.0
2018-06-19 10:45:00,9.35,9.39,9.35,9.38,223700.0,9.35,9.39,9.35,9.38,223700.0
2018-06-19 10:50:00,9.38,9.39,9.38,9.38,339450.0,9.38,9.39,9.38,9.38,339450.0
2018-06-19 10:55:00,9.38,9.38,9.37,9.37,90200.0,9.38,9.38,9.37,9.37,90200.0
2018-06-19 11:00:00,9.37,9.38,9.37,9.38,125000.0,9.37,9.38,9.37,9.38,125000.0
2018-06-19 11:05:00,9.38,9.4,9.38,9.4,73150.0,9.38,9.4,9.38,9.4,73150.0
2018-06-19 11:10:00,9.4,9.41,9.39,9.4,325000.0,9.4,9.41,9.39,9.4,325000.0
2018-06-19 11:15:00,9.4,9.41,9.39,9.41,148500.0,9.4,9.41,9.39,9.41,148500.0
2018-06-19 11:20:00,9.41,9.41,9.4,9.41,360000.0,9.41,9.41,9.4,9.41,360000.0
2018-06-19 11:25:00,9.41,9.42,9.41,9.41,182500.0,9.41,9.42,9.41,9.41,182500.0
2018-06-19 11:30:00,9.41,9.41,9.38,9.38,85000.0,9.41,9.41,9.38,9.38,85000.0
2018-06-19 11:35:00,9.38,9.38,9.37,9.37,149500.0,9.38,9.38,9.37,9.37,149500.0
2018-06-19 11:40:00,9.37,9.39,9.36,9.39,376050.0,9.37,9.39,9.36,9.39,376050.0
2018-06-19 11:45:00,9.39,9.41,9.39,9.41,105600.0,9.39,9.41,9.39,9.41,105600.0
2018-06-19 11:50:00,9.4,9.4,9.38,9.38,95000.0,9.4,9.4,9.38,9.38,95000.0
2018-06-19 11:55:00,9.39,9.39,9.38,9.38,70050.0,9.39,9.39,9.38,9.38,70050.0
2018-06-19 12:00:00,9.38,9.38,9.36,9.36,130000.0,9.38,9.38,9.36,9.36,130000.0
2018-06-19 12:05:00,9.36,9.37,9.36,9.37,220000.0,9.36,9.37,9.36,9.37,220000.0
2018-06-19 12:10:00,9.37,9.38,9.37,9.37,317650.0,9.37,9.38,9.37,9.37,317650.0
2018-06-19 12:15:00,9.37,9.37,9.36,9.36,50650.0,9.37,9.37,9.36,9.36,50650.0
2018-06-19 12:20:00,9.36,9.36,9.36,9.36,35000.0,9.36,9.36,9.36,9.36,35000.0
2018-06-19 12:25:00,9.35,9.35,9.35,9.35,82050.0,9.35,9.35,9.35,9.35,82050.0
2018-06-19 12:30:00,9.35,9.36,9.35,9.35,204250.0,9.35,9.36,9.35,9.35,204250.0
2018-06-19 12:35:00,9.35,9.36,9.35,9.36,190550.0,9.35,9.36,9.35,9.36,190550.0
2018-06-19 12:40:00,9.36,9.36,9.35,9.36,95000.0,9.36,9.36,9.35,9.36,95000.0
2018-06-19 12:45:00,9.36,9.36,9.35,9.35,145550.0,9.36,9.36,9.35,9.35,145550.0
2018-06-19 12:50:00,9.35,9.35,9.35,9.35,55850.0,9.35,9.35,9.35,9.35,55850.0
2018-06-19 12:55:00,9.35,9.35,9.34,9.35,222600.0,9.35,9.35,9.34,9.35,222600.0
2018-06-19 13:00:00,9.35,9.36,9.34,9.35,207150.0,9.35,9.36,9.34,9.35,207150.0
2018-06-19 13:05:00,9.35,9.35,9.34,9.34,35000.0,9.35,9.35,9.34,9.34,35000.0
2018-06-19 13:10:00,9.34,9.34,9.33,9.34,51400.0,9.34,9.34,9.33,9.34,51400.0
2018-06-19 13:15:00,9.35,9.36,9.34,9.36,70000.0,9.35,9.36,9.34,9.36,70000.0
2018-06-19 13:20:00,9.36,9.36,9.35,9.36,196400.0,9.36,9.36,9.35,9.36,196400.0
2018-06-19 13:25:00,9.36,9.36,9.35,9.35,385000.0,9.36,9.36,9.35,9.35,385000.0
2018-06-19 13:30:00,9.34,9.35,9.34,9.34,140000.0,9.34,9.35,9.34,9.34,140000.0
2018-06-19 13:35:00,9.35,9.35,9.35,9.35,15000.0,9.35,9.35,9.35,9.35,15000.0
2018-06-19 13:40:00,9.35,9.35,9.35,9.35,75150.0,9.35,9.35,9.35,9.35,75150.0
2018-06-19 13:45:00,9.35,9.37,9.35,9.36,278850.0,9.35,9.37,9.35,9.36,278850.0
2018-06-19 13:50:00,9.36,9.38,9.36,9.38,85000.0,9.36,9.38,9.36,9.38,85000.0
2018-06-19 13:55:00,9.38,9.38,9.37,9.38,52100.0,9.38,9.38,9.37,9.38,52100.0
2018-06-19 14:00:00,9.38,9.38,9.38,9.38,321750.0,9.38,9.38,9.38,9.38,321750.0
2018-06-19 14:05:00,9.38,9.38,9.37,9.38,75000.0,9.38,9.38,9.37,9.38,75000.0
2018-06-19 14:10:00,9.38,9.38,9.38,9.38,281250.0,9.38,9.38,9.38,9.38,281250.0
2018-06-19 14:15:00,9.38,9.38,9.38,9.38,35350.0,9.38,9.38,9.38,9.38,35350.0
2018-06-19 14:20:00,9.38,9.38,9.35,9.36,137500.0,9.38,9.38,9.35,9.36,137500.0
2018-06-19 14:25:00,9.36,9.36,9.34,9.35,160650.0,9.36,9.36,9.34,9.35,160650.0
2018-06-19 14:30:00,9.35,9.37,9.35,9.37,45000.0,9.35,9.37,9.35,9.37,45000.0
2018-06-19 14:35:00,9.37,9.37,9.35,9.35,141850.0,9.37,9.37,9.35,9.35,141850.0
2018-06-19 14:40:00,9.35,9.36,9.35,9.36,101800.0,9.35,9.36,9.35,9.36,101800.0
2018-06-19 14:45:00,9.36,9.36,9.36,9.36,200000.0,9.36,9.36,9.36,9.36,200000.0
2018-06-19 14:50:00,9.36,9.37,9.36,9.37,72450.0,9.36,9.37,9.36,9.37,72450.0
2018-06-19 14:55:00,9.37,9.37,9.36,9.36,120150.0,9.37,9.37,9.36,9.36,120150.0
2018-06-19 15:00:00,9.36,9.37,9.36,9.37,160900.0,9.36,9.37,9.36,9.37,160900.0
2018-06-19 15:05:00,9.37,9.38,9.37,9.38,165000.0,9.37,9.38,9.37,9.38,165000.0
2018-06-19 15:10:00,9.38,9.39,9.38,9.39,226900.0,9.38,9.39,9.38,9.39,226900.0
2018-06-19 15:15:00,9.39,9.39,9.38,9.39,25000.0,9.39,9.39,9.38,9.39,25000.0
2018-06-19 15:20:00,9.39,9.39,9.38,9.39,160000.0,9.39,9.39,9.38,9.39,160000.0
2018-06-19 15:25:00,9.38,9.4,9.38,9.38,280300.0,9.38,9.4,9.38,9.38,280300.0
2018-06-19 15:30:00,9.38,9.41,9.38,9.39,409650.0,9.38,9.41,9.38,9.39,409650.0
2018-06-19 15:35:00,9.39,9.4,9.37,9.39,287900.0,9.39,9.4,9.37,9.39,287900.0
2018-06-19 15:40:00,9.39,9.39,9.39,9.39,105000.0,9.39,9.39,9.39,9.39,105000.0
2018-06-19 15:45:00,9.39,9.39,9.37,9.38,290000.0,9.39,9.39,9.37,9.38,290000.0
2018-06-19 15:50:00,9.38,9.4,9.38,9.4,254850.0,9.38,9.4,9.38,9.4,254850.0
2018-06-19 15:55:00,9.4,9.4,9.38,9.38,773700.0,9.4,9.4,9.38,9.38,773700.0
2018-06-20 09:30:00,9.39,9.42,9.39,9.4,240650.0,9.39,9.42,9.39,9.4,240650.0
2018-06-20 09:35:00,9.4,9.4,9.35,9.35,152500.0,9.4,9.4,9.35,9.35,152500.0
2018-06-20 09:40:00,9.36,9.36,9.35,9.35,115000.0,9.36,9.36,9.35,9.35,115000.0
2018-06-20 09:45:00,9.35,9.35,9.34,9.34,146000.0,9.35,9.35,9.34,9.34,146000.0
2018-06-20 09:50:00,9.35,9.37,9.35,9.37,145550.0,9.35,9.37,9.35,9.37,145550.0
2018-06-20 09:55:00,9.37,9.4,9.36,9.39,339000.0,9.37,9.4,9.36,9.39,339000.0
2018-06-20 10:00:00,9.38,9.39,9.36,9.39,185050.0,9.38,9.39,9.36,9.39,185050.0
2018-06-20 10:05:00,9.37,9.39,9.37,9.38,113850.0,9.37,9.39,9.37,9.38,113850.0
2018-06-20 10:10:00,9.38,9.38,9.36,9.36,70700.0,9.38,9.38,9.36,9.36,70700.0
2018-06-20 10:15:00,9.37,9.37,9.37,9.37,25000.0,9.37,9.37,9.37,9.37,25000.0
2018-06-20 10:20:00,9.36,9.36,9.33,9.33,145350.0,9.36,9.36,9.33,9.33,145350.0
2018-06-20 10:25:00,9.32,9.33,9.31,9.32,242150.0,9.32,9.33,9.31,9.32,242150.0
2018-06-20 10:30:00,9.32,9.32,9.3,9.3,73550.0,9.32,9.32,9.3,9.3,73550.0
2018-06-20 10:35:00,9.31,9.32,9.3,9.32,60350.0,9.31,9.32,9.3,9.32,60350.0
2018-06-20 10:40:00,9.32,9.32,9.31,9.32,175500.0,9.32,9.32,9.31,9.32,175500.0
2018-06-20 10:45:00,9.32,9.32,9.31,9.31,344500.0,9.32,9.32,9.31,9.31,344500.0
2018-06-20 10:50:00,9.31,9.33,9.31,9.33,275000.0,9.31,9.33,9.31,9.33,275000.0
2018-06-20 10:55:00,9.33,9.34,9.31,9.31,370500.0,9.33,9.34,9.31,9.31,370500.0
2018-06-20 11:00:00,9.31,9.31,9.3,9.3,25000.0,9.31,9.31,9.3,9.3,25000.0
2018-06-20 11:05:00,9.31,9.31,9.29,9.29,171550.0,9.31,9.31,9.29,9.29,171550.0
2018-06-20 11:10:00,9.29,9.29,9.26,9.26,379050.0,9.29,9.29,9.26,9.26,379050.0
2018-06-20 11:15:00,9.27,9.28,9.24,9.25,290650.0,9.27,9.28,9.24,9.25,290650.0
2018-06-20 11:20:00,9.26,9.28,9.25,9.28,157500.0,9.26,9.28,9.25,9.28,157500.0
2018-06-20 11:25:00,9.27,9.28,9.27,9.28,73050.0,9.27,9.28,9.27,9.28,73050.0
2018-06-20 11:30:00,9.28,9.29,9.28,9.29,185000.0,9.28,9.29,9.28,9.29,185000.0
2018-06-20 11:35:00,9.28,9.29,9.28,9.29,50000.0,9.28,9.29,9.28,9.29,50000.0
2018-06-20 11:40:00,9.29,9.29,9.28,9.29,127500.0,9.29,9.29,9.28,9.29,127500.0
2018-06-20 11:45:00,9.29,9.29,9.28,9.28,139300.0,9.29,9.29,9.28,9.28,139300.0
2018-06-20 11:50:00,9.28,9.29,9.27,9.28,75500.0,9.28,9.29,9.27,9.28,75500.0
2018-06-20 11:55:00,9.29,9.3,9.29,9.3,30000.0,9.29,9.3,9.29,9.3,30000.0
2018-06-20 12:00:00,9.28,9.29,9.26,9.29,419850.0,9.28,9.29,9.26,9.29,419850.0
2018-06-20 12:05:00,9.3,9.3,9.29,9.29,21250.0,9.3,9.3,9.29,9.29,21250.0
2018-06-20 12:10:00,9.29,9.31,9.29,9.3,178500.0,9.29,9.31,9.29,9.3,178500.0
2018-06-20 12:15:00,9.3,9.32,9.3,9.32,121400.0,9.3,9.32,9.3,9.32,121400.0
2018-06-20 12:20:00,9.32,9.32,9.32,9.32,185000.0,9.32,9.32,9.32,9.32,185000.0
2018-06-20 12:25:00,9.31,9.31,9.29,9.29,136550.0,9.31,9.31,9.29,9.29,136550.0
2018-06-20 12:30:00,9.3,9.3,9.29,9.3,45000.0,9.3,9.3,9.29,9.3,45000.0
2018-06-20 12:35:00,9.3,9.32,9.3,9.32,120000.0,9.3,9.32,9.3,9.32,120000.0
2018-06-20 12:40:00,9.32,9.32,9.31,9.31,52150.0,9.32,9.32,9.31,9.31,52150.0
2018-06-20 12:45:00,9.31,9.31,9.3,9.3,79250.0,9.31,9.31,9.3,9.3,79250.0
2018-06-20 12:50:00,9.3,9.3,9.3,9.3,25000.0,9.3,9.3,9.3,9.3,25000.0
2018-06-20 12:55:00,9.3,9.31,9.29,9.29,70000.0,9.3,9.31,9.29,9.29,70000.0
2018-06-20 13:00:00,9.29,9.29,9.29,9.29,37500.0,9.29,9.29,9.29,9.29,37500.0
2018-06-20 13:05:00,9.29,9.3,9.29,9.29,20000.0,9.29,9.3,9.29,9.29,20000.0
2018-06-20 13:10:00,9.29,9.3,9.29,9.3,49900.0,9.29,9.3,9.29,9.3,49900.0
2018-06-20 13:15:00,9.3,9.31,9.3,9.31,15000.0,9.3,9.31,9.3,9.31,15000.0
2018-06-20 13:20:00,9.31,9.31,9.31,9.31,5000.0,9.31,9.31,9.31,9.31,5000.0
2018-06-20 13:25:00,9.31,9.31,9.29,9.29,188000.0,9.31,9.31,9.29,9.29,188000.0
2018-06-20 13:30:00,9.3,9.3,9.29,9.29,55000.0,9.3,9.3,9.29,9.29,55000.0
2018-06-20 13:35:00,9.3,9.31,9.3,9.3,205000.0,9.3,9.31,9.3,9.3,205000.0
2018-06-20 13:40:00,9.3,9.3,9.28,9.29,51850.0,9.3,9.3,9.28,9.29,51850.0
2018-06-20 13:45:00,9.29,9.3,9.29,9.29,68850.0,9.29,9.3,9.29,9.29,68850.0
2018-06-20 13:50:00,9.29,9.29,9.29,9.29,61000.0,9.29,9.29,9.29,9.29,61000.0
2018-06-20 13:55:00,9.29,9.3,9.29,9.3,25000.0,9.29,9.3,9.29,9.3,25000.0
2018-06-20 14:00:00,9.3,9.3,9.29,9.29,52500.0,9.3,9.3,9.29,9.29,52500.0
2018-06-20 14:05:00,9.3,9.3,9.29,9.29,35000.0,9.3,9.3,9.29,9.29,35000.0
2018-06-20 14:10:00,9.29,9.29,9.28,9.29,88050.0,9.29,9.29,9.28,9.29,88050.0
2018-06-20 14:15:00,9.29,9.29,9.29,9.29,292950.0,9.29,9.29,9.29,9.29,292950.0
2018-06-20 14:20:00,9.29,9.3,9.29,9.3,308550.0,9.29,9.3,9.29,9.3,308550.0
2018-06-20 14:25:00,9.3,9.3,9.29,9.29,100000.0,9.3,9.3,9.29,9.29,100000.0
2018-06-20 14:30:00,9.29,9.29,9.29,9.29,5000.0,9.29,9.29,9.29,9.29,5000.0
2018-06-20 14:35:00,9.29,9.3,9.29,9.3,33800.0,9.29,9.3,9.29,9.3,33800.0
2018-06-20 14:40:00,9.3,9.3,9.29,9.29,77500.0,9.3,9.3,9.29,9.29,77500.0
2018-06-20 14:45:00,9.29,9.3,9.29,9.3,60000.0,9.29,9.3,9.29,9.3,60000.0
2018-06-20 14:50:00,9.3,9.31,9.3,9.3,92400.0,9.3,9.31,9.3,9.3,92400.0
2018-06-20 14:55:00,9.3,9.3,9.29,9.29,152500.0,9.3,9.3,9.29,9.29,152500.0
2018-06-20 15:00:00,9.3,9.3,9.3,9.3,35000.0,9.3,9.3,9.3,9.3,35000.0
2018-06-20 15:05:00,9.3,9.3,9.3,9.3,164750.0,9.3,9.3,9.3,9.3,164750.0
2018-06-20 15:10:00,9.3,9.3,9.29,9.3,70150.0,9.3,9.3,9.29,9.3,70150.0
2018-06-20 15:15:00,9.29,9.31,9.29,9.3,113000.0,9.29,9.31,9.29,9.3,113000.0
2018-06-20 15:20:00,9.31,9.31,9.3,9.3,71500.0,9.31,9.31,9.3,9.3,71500.0
2018-06-20 15:25:00,9.3,9.31,9.3,9.31,115000.0,9.3,9.31,9.3,9.31,115000.0
2018-06-20 15:30:00,9.31,9.32,9.31,9.32,220000.0,9.31,9.32,9.31,9.32,220000.0
2018-06-20 15:35:00,9.32,9.32,9.31,9.31,274550.0,9.32,9.32,9.31,9.31,274550.0
2018-06-20 15:40:00,9.32,9.33,9.31,9.32,199350.0,9.32,9.33,9.31,9.32,199350.0
2018-06-20 15:45:00,9.32,9.32,9.31,9.31,221000.0,9.32,9.32,9.31,9.31,221000.0
2018-06-20 15:50:00,9.31,9.31,9.3,9.3,323500.0,9.31,9.31,9.3,9.3,323500.0
2018-06-20 15:55:00,9.3,9.31,9.3,9.31,899850.0,9.3,9.31,9.3,9.31,899850.0
2018-06-21 09:30:00,9.37,9.44,9.35,9.44,831600.0,9.37,9.44,9.35,9.44,831600.0
2018-06-21 09:35:00,9.43,9.45,9.41,9.44,452100.0,9.43,9.45,9.41,9.44,452100.0
2018-06-21 09:40:00,9.44,9.47,9.43,9.44,871050.0,9.44,9.47,9.43,9.44,871050.0
2018-06-21 09:45:00,9.44,9.44,9.43,9.44,310050.0,9.44,9.44,9.43,9.44,310050.0
2018-06-21 09:50:00,9.44,9.48,9.43,9.47,730200.0,9.44,9.48,9.43,9.47,730200.0
2018-06-21 09:55:00,9.48,9.48,9.44,9.44,330550.0,9.48,9.48,9.44,9.44,330550.0
2018-06-21 10:00:00,9.44,9.44,9.4,9.4,901850.0,9.44,9.44,9.4,9.4,901850.0
2018-06-21 10:05:00,9.41,9.41,9.33,9.33,448550.0,9.41,9.41,9.33,9.33,448550.0
2018-06-21 10:10:00,9.33,9.37,9.27,9.36,1199450.0,9.33,9.37,9.27,9.36,1199450.0
2018-06-21 10:15:00,9.36,9.39,9.35,9.39,585850.0,9.36,9.39,9.35,9.39,585850.0
2018-06-21 10:20:00,9.4,9.42,9.37,9.41,389600.0,9.4,9.42,9.37,9.41,389600.0
2018-06-21 10:25:00,9.41,9.42,9.34,9.35,523900.0,9.41,9.42,9.34,9.35,523900.0
2018-06-21 10:30:00,9.35,9.36,9.35,9.35,92800.0,9.35,9.36,9.35,9.35,92800.0
2018-06-21 10:35:00,9.34,9.34,9.33,9.34,46850.0,9.34,9.34,9.33,9.34,46850.0
2018-06-21 10:40:00,9.34,9.34,9.32,9.32,53000.0,9.34,9.34,9.32,9.32,53000.0
2018-06-21 10:45:00,9.32,9.34,9.31,9.34,79700.0,9.32,9.34,9.31,9.34,79700.0
2018-06-21 10:50:00,9.34,9.35,9.34,9.34,80000.0,9.34,9.35,9.34,9.34,80000.0
2018-06-21 10:55:00,9.34,9.35,9.34,9.34,86600.0,9.34,9.35,9.34,9.34,86600.0
2018-06-21 11:00:00,9.34,9.35,9.34,9.35,39000.0,9.34,9.35,9.34,9.35,39000.0
2018-06-21 11:05:00,9.35,9.35,9.31,9.32,506950.0,9.35,9.35,9.31,9.32,506950.0
2018-06-21 11:10:00,9.32,9.34,9.32,9.33,81000.0,9.32,9.34,9.32,9.33,81000.0
2018-06-21 11:15:00,9.34,9.34,9.33,9.34,31000.0,9.34,9.34,9.33,9.34,31000.0
2018-06-21 11:20:00,9.34,9.35,9.33,9.33,84850.0,9.34,9.35,9.33,9.33,84850.0
2018-06-21 11:25:00,9.33,9.33,9.32,9.32,165800.0,9.33,9.33,9.32,9.32,165800.0
2018-06-21 11:30:00,9.33,9.33,9.32,9.32,289650.0,9.33,9.33,9.32,9.32,289650.0
2018-06-21 11:35:00,9.32,9.32,9.31,9.32,46700.0,9.32,9.32,9.31,9.32,46700.0
2018-06-21 11:40:00,9.32,9.34,9.32,9.33,173200.0,9.32,9.34,9.32,9.33,173200.0
2018-06-21 11:45:00,9.34,9.34,9.33,9.33,90000.0,9.34,9.34,9.33,9.33,90000.0
2018-06-21 11:50:00,9.34,9.37,9.34,9.36,214650.0,9.34,9.37,9.34,9.36,214650.0
2018-06-21 11:55:00,9.36,9.38,9.36,9.36,200650.0,9.36,9.38,9.36,9.36,200650.0
2018-06-21 12:00:00,9.35,9.35,9.34,9.34,114850.0,9.35,9.35,9.34,9.34,114850.0
2018-06-21 12:05:00,9.33,9.33,9.33,9.33,58050.0,9.33,9.33,9.33,9.33,58050.0
2018-06-21 12:10:00,9.33,9.33,9.33,9.33,5000.0,9.33,9.33,9.33,9.33,5000.0
2018-06-21 12:15:00,9.32,9.32,9.31,9.31,35500.0,9.32,9.32,9.31,9.31,35500.0
2018-06-21 12:20:00,9.31,9.31,9.31,9.31,40300.0,9.31,9.31,9.31,9.31,40300.0
2018-06-21 12:25:00,9.32,9.33,9.32,9.33,78250.0,9.32,9.33,9.32,9.33,78250.0
2018-06-21 12:30:00,9.33,9.33,9.33,9.33,55000.0,9.33,9.33,9.33,9.33,55000.0
2018-06-21 12:35:00,9.32,9.32,9.32,9.32,25000.0,9.32,9.32,9.32,9.32,25000.0
2018-06-21 12:40:00,9.32,9.32,9.31,9.31,55000.0,9.32,9.32,9.31,9.31,55000.0
2018-06-21 12:45:00,9.31,9.31,9.3,9.31,116550.0,9.31,9.31,9.3,9.31,116550.0
2018-06-21 12:50:00,9.31,9.31,9.31,9.31,15000.0,9.31,9.31,9.31,9.31,15000.0
2018-06-21 12:55:00,9.3,9.3,9.3,9.3,25000.0,9.3,9.3,9.3,9.3,25000.0
2018-06-21 13:00:00,9.3,9.3,9.3,9.3,0.0,9.3,9.3,9.3,9.3,0.0
2018-06-21 13:05:00,9.3,9.32,9.3,9.32,193000.0,9.3,9.32,9.3,9.32,193000.0
2018-06-21 13:10:00,9.32,9.33,9.32,9.33,10000.0,9.32,9.33,9.32,9.33,10000.0
2018-06-21 13:15:00,9.32,9.34,9.32,9.33,50000.0,9.32,9.34,9.32,9.33,50000.0
2018-06-21 13:20:00,9.34,9.34,9.34,9.34,25000.0,9.34,9.34,9.34,9.34,25000.0
2018-06-21 13:25:00,9.34,9.34,9.33,9.33,20000.0,9.34,9.34,9.33,9.33,20000.0
2018-06-21 13:30:00,9.33,9.34,9.31,9.31,71500.0,9.33,9.34,9.31,9.31,71500.0
2018-06-21 13:35:00,9.31,9.31,9.29,9.3,174500.0,9.31,9.31,9.29,9.3,174500.0
2018-06-21 13:40:00,9.3,9.31,9.3,9.31,60000.0,9.3,9.31,9.3,9.31,60000.0
2018-06-21 13:45:00,9.31,9.32,9.31,9.32,15750.0,9.31,9.32,9.31,9.32,15750.0
2018-06-21 13:50:00,9.31,9.32,9.31,9.32,75000.0,9.31,9.32,9.31,9.32,75000.0
2018-06-21 13:55:00,9.32,9.32,9.32,9.32,139900.0,9.32,9.32,9.32,9.32,139900.0
2018-06-21 14:00:00,9.32,9.33,9.32,9.33,166100.0,9.32,9.33,9.32,9.33,166100.0
2018-06-21 14:05:00,9.33,9.33,9.32,9.33,65000.0,9.33,9.33,9.32,9.33,65000.0
2018-06-21 14:10:00,9.34,9.34,9.32,9.32,35000.0,9.34,9.34,9.32,9.32,35000.0
2018-06-21 14:15:00,9.32,9.32,9.32,9.32,5000.0,9.32,9.32,9.32,9.32,5000.0
2018-06-21 14:20:00,9.31,9.31,9.3,9.3,126050.0,9.31,9.31,9.3,9.3,126050.0
2018-06-21 14:25:00,9.3,9.3,9.29,9.29,60000.0,9.3,9.3,9.29,9.29,60000.0
2018-06-21 14:30:00,9.3,9.3,9.29,9.29,83250.0,9.3,9.3,9.29,9.29,83250.0
2018-06-21 14:35:00,9.29,9.29,9.29,9.29,84150.0,9.29,9.29,9.29,9.29,84150.0
2018-06-21 14:40:00,9.29,9.29,9.27,9.27,60050.0,9.29,9.29,9.27,9.27,60050.0
2018-06-21 14:45:00,9.28,9.3,9.27,9.29,166850.0,9.28,9.3,9.27,9.29,166850.0
2018-06-21 14:50:00,9.29,9.3,9.29,9.3,40200.0,9.29,9.3,9.29,9.3,40200.0
2018-06-21 14:55:00,9.29,9.3,9.29,9.3,15000.0,9.29,9.3,9.29,9.3,15000.0
2018-06-21 15:00:00,9.29,9.29,9.28,9.28,163650.0,9.29,9.29,9.28,9.28,163650.0
2018-06-21 15:05:00,9.28,9.28,9.27,9.28,127500.0,9.28,9.28,9.27,9.28,127500.0
2018-06-21 15:10:00,9.28,9.29,9.28,9.29,100000.0,9.28,9.29,9.28,9.29,100000.0
2018-06-21 15:15:00,9.28,9.29,9.28,9.28,55000.0,9.28,9.29,9.28,9.28,55000.0
2018-06-21 15:20:00,9.27,9.27,9.26,9.27,223850.0,9.27,9.27,9.26,9.27,223850.0
2018-06-21 15:25:00,9.27,9.28,9.27,9.28,37500.0,9.27,9.28,9.27,9.28,37500.0
2018-06-21 15:30:00,9.28,9.29,9.28,9.28,67500.0,9.28,9.29,9.28,9.28,67500.0
2018-06-21 15:35:00,9.27,9.28,9.26,9.27,97200.0,9.27,9.28,9.26,9.27,97200.0
2018-06-21 15:40:00,9.27,9.27,9.26,9.26,144150.0,9.27,9.27,9.26,9.26,144150.0
2018-06-21 15:45:00,9.26,9.29,9.26,9.29,671050.0,9.26,9.29,9.26,9.29,671050.0
2018-06-21 15:50:00,9.29,9.29,9.27,9.27,512800.0,9.29,9.29,9.27,9.27,512800.0
2018-06-21 15:55:00,9.27,9.27,9.25,9.26,1102150.0,9.27,9.27,9.25,9.26,1102150.0
2018-06-22 09:30:00,9.38,9.38,9.32,9.34,779700.0,9.38,9.38,9.32,9.34,779700.0
2018-06-22 09:35:00,9.35,9.35,9.28,9.3,606050.0,9.35,9.35,9.28,9.3,606050.0
2018-06-22 09:40:00,9.31,9.33,9.3,9.32,269750.0,9.31,9.33,9.3,9.32,269750.0
2018-06-22 09:45:00,9.31,9.32,9.29,9.31,337000.0,9.31,9.32,9.29,9.31,337000.0
2018-06-22 09:50:00,9.33,9.46,9.33,9.46,1550300.0,9.33,9.46,9.33,9.46,1550300.0
2018-06-22 09:55:00,9.46,9.49,9.45,9.46,1487600.0,9.46,9.49,9.45,9.46,1487600.0
2018-06-22 10:00:00,9.46,9.48,9.41,9.41,605250.0,9.46,9.48,9.41,9.41,605250.0
2018-06-22 10:05:00,9.41,9.43,9.4,9.43,488400.0,9.41,9.43,9.4,9.43,488400.0
2018-06-22 10:10:00,9.43,9.45,9.43,9.44,284150.0,9.43,9.45,9.43,9.44,284150.0
2018-06-22 10:15:00,9.44,9.46,9.43,9.46,399100.0,9.44,9.46,9.43,9.46,399100.0
2018-06-22 10:20:00,9.46,9.47,9.45,9.45,793250.0,9.46,9.47,9.45,9.45,793250.0
2018-06-22 10:25:00,9.44,9.44,9.43,9.43,229500.0,9.44,9.44,9.43,9.43,229500.0
2018-06-22 10:30:00,9.44,9.44,9.41,9.41,400050.0,9.44,9.44,9.41,9.41,400050.0
2018-06-22 10:35:00,9.42,9.42,9.38,9.39,618400.0,9.42,9.42,9.38,9.39,618400.0
2018-06-22 10:40:00,9.39,9.42,9.39,9.41,195950.0,9.39,9.42,9.39,9.41,195950.0
2018-06-22 10:45:00,9.4,9.4,9.39,9.4,124300.0,9.4,9.4,9.39,9.4,124300.0
2018-06-22 10:50:00,9.41,9.41,9.39,9.4,98600.0,9.41,9.41,9.39,9.4,98600.0
2018-06-22 10:55:00,9.4,9.4,9.39,9.4,45000.0,9.4,9.4,9.39,9.4,45000.0
2018-06-22 11:00:00,9.39,9.41,9.39,9.41,157000.0,9.39,9.41,9.39,9.41,157000.0
2018-06-22 11:05:00,9.41,9.43,9.41,9.42,106250.0,9.41,9.43,9.41,9.42,106250.0
2018-06-22 11:10:00,9.43,9.47,9.43,9.47,577000.0,9.43,9.47,9.43,9.47,577000.0
2018-06-22 11:15:00,9.46,9.47,9.45,9.45,215800.0,9.46,9.47,9.45,9.45,215800.0
2018-06-22 11:20:00,9.45,9.45,9.43,9.43,299800.0,9.45,9.45,9.43,9.43,299800.0
2018-06-22 11:25:00,9.42,9.43,9.42,9.42,45000.0,9.42,9.43,9.42,9.42,45000.0
2018-06-22 11:30:00,9.42,9.43,9.42,9.42,60000.0,9.42,9.43,9.42,9.42,60000.0
2018-06-22 11:35:00,9.43,9.43,9.43,9.43,30000.0,9.43,9.43,9.43,9.43,30000.0
2018-06-22 11:40:00,9.43,9.44,9.43,9.44,20000.0,9.43,9.44,9.43,9.44,20000.0
2018-06-22 11:45:00,9.43,9.43,9.41,9.41,145050.0,9.43,9.43,9.41,9.41,145050.0
2018-06-22 11:50:00,9.41,9.43,9.41,9.43,30000.0,9.41,9.43,9.41,9.43,30000.0
2018-06-22 11:55:00,9.42,9.42,9.39,9.39,374400.0,9.42,9.42,9.39,9.39,374400.0
2018-06-22 12:00:00,9.4,9.41,9.4,9.4,50000.0,9.4,9.41,9.4,9.4,50000.0
2018-06-22 12:05:00,9.41,9.41,9.4,9.41,40000.0,9.41,9.41,9.4,9.41,40000.0
2018-06-22 12:10:00,9.41,9.42,9.41,9.42,70000.0,9.41,9.42,9.41,9.42,70000.0
2018-06-22 12:15:00,9.42,9.43,9.42,9.43,15000.0,9.42,9.43,9.42,9.43,15000.0
2018-06-22 12:20:00,9.43,9.44,9.43,9.44,149500.0,9.43,9.44,9.43,9.44,149500.0
2018-06-22 12:25:00,9.43,9.44,9.43,9.43,140000.0,9.43,9.44,9.43,9.43,140000.0
2018-06-22 12:30:00,9.43,9.43,9.43,9.43,30000.0,9.43,9.43,9.43,9.43,30000.0
2018-06-22 12:35:00,9.43,9.43,9.4,9.41,139150.0,9.43,9.43,9.4,9.41,139150.0
2018-06-22 12:40:00,9.4,9.41,9.4,9.41,60000.0,9.4,9.41,9.4,9.41,60000.0
2018-06-22 12:45:00,9.4,9.4,9.4,9.4,65000.0,9.4,9.4,9.4,9.4,65000.0
2018-06-22 12:50:00,9.39,9.41,9.39,9.4,145500.0,9.39,9.41,9.39,9.4,145500.0
2018-06-22 12:55:00,9.4,9.4,9.4,9.4,15000.0,9.4,9.4,9.4,9.4,15000.0
2018-06-22 13:00:00,9.4,9.42,9.4,9.42,260450.0,9.4,9.42,9.4,9.42,260450.0
2018-06-22 13:05:00,9.42,9.43,9.42,9.43,220700.0,9.42,9.43,9.42,9.43,220700.0
2018-06-22 13:10:00,9.43,9.43,9.42,9.42,115000.0,9.43,9.43,9.42,9.42,115000.0
2018-06-22 13:15:00,9.41,9.41,9.41,9.41,23400.0,9.41,9.41,9.41,9.41,23400.0
2018-06-22 13:20:00,9.41,9.41,9.41,9.41,45000.0,9.41,9.41,9.41,9.41,45000.0
2018-06-22 13:25:00,9.41,9.43,9.41,9.42,116450.0,9.41,9.43,9.41,9.42,116450.0
2018-06-22 13:30:00,9.42,9.43,9.42,9.42,35000.0,9.42,9.43,9.42,9.42,35000.0
2018-06-22 13:35:00,9.43,9.43,9.42,9.42,55000.0,9.43,9.43,9.42,9.42,55000.0
2018-06-22 13:40:00,9.42,9.42,9.42,9.42,15150.0,9.42,9.42,9.42,9.42,15150.0
2018-06-22 13:45:00,9.42,9.42,9.41,9.41,61000.0,9.42,9.42,9.41,9.41,61000.0
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 13:55:00,9.42,9.42,9.42,9.42,0.0,9.42,9.42,9.42,9.42,0.0
2018-06-22 14:00:00,9.42,9.42,9.42,9.42,84000.0,9.42,9.42,9.42,9.42,84000.0
2018-06-22 14:05:00,9.42,9.42,9.42,9.42,35000.0,9.42,9.42,9.42,9.42,35000.0
2018-06-22 14:10:00,9.42,9.42,9.41,9.41,52100.0,9.42,9.42,9.41,9.41,52100.0
2018-06-22 14:15:00,9.42,9.43,9.42,9.43,85700.0,9.42,9.43,9.42,9.43,85700.0
2018-06-22 14:20:00,9.44,9.44,9.43,9.43,106000.0,9.44,9.44,9.43,9.43,106000.0
2018-06-22 14:25:00,9.43,9.43,9.43,9.43,163400.0,9.43,9.43,9.43,9.43,163400.0
2018-06-22 14:30:00,9.43,9.44,9.43,9.44,178600.0,9.43,9.44,9.43,9.44,178600.0
2018-06-22 14:35:00,9.44,9.44,9.43,9.44,161000.0,9.44,9.44,9.43,9.44,161000.0
2018-06-22 14:40:00,9.44,9.45,9.44,9.45,121600.0,9.44,9.45,9.44,9.45,121600.0
2018-06-22 14:45:00,9.45,9.46,9.45,9.46,227650.0,9.45,9.46,9.45,9.46,227650.0
2018-06-22 14:50:00,9.46,9.46,9.45,9.46,66550.0,9.46,9.46,9.45,9.46,66550.0
2018-06-22 14:55:00,9.46,9.46,9.42,9.43,359050.0,9.46,9.46,9.42,9.43,359050.0
2018-06-22 15:00:00,9.43,9.44,9.42,9.43,144700.0,9.43,9.44,9.42,9.43,144700.0
2018-06-22 15:05:00,9.43,9.43,9.42,9.42,100000.0,9.43,9.43,9.42,9.42,100000.0
2018-06-22 15:10:00,9.43,9.43,9.42,9.42,239600.0,9.43,9.43,9.42,9.42,239600.0
2018-06-22 15:15:00,9.42,9.43,9.4,9.41,215150.0,9.42,9.43,9.4,9.41,215150.0
2018-06-22 15:20:00,9.41,9.42,9.41,9.42,136950.0,9.41,9.42,9.41,9.42,136950.0
2018-06-22 15:25:00,9.42,9.42,9.4,9.4,145300.0,9.42,9.42,9.4,9.4,145300.0
2018-06-22 15:30:00,9.4,9.4,9.4,9.4,550750.0,9.4,9.4,9.4,9.4,550750.0
2018-06-22 15:35:00,9.4,9.41,9.4,9.41,180000.0,9.4,9.41,9.4,9.41,180000.0
2018-06-22 15:40:00,9.41,9.41,9.41,9.41,232750.0,9.41,9.41,9.41,9.41,232750.0
2018-06-22 15:45:00,9.41,9.42,9.41,9.41,507650.0,9.41,9.42,9.41,9.41,507650.0
2018-06-22 15:50:00,9.41,9.42,9.41,9.41,362350.0,9.41,9.42,9.41,9.41,362350.0
2018-06-22 15:55:00,9.41,9.41,9.38,9.4,1796800.0,9.41,9.41,9.38,9.4,1796800.0
2018-06-25 09:30:00,9.34,9.35,9.29,9.31,744600.0,9.34,9.35,9.29,9.31,744600.0
2018-06-25 09:35:00,9.3,9.31,9.22,9.26,762950.0,9.3,9.31,9.22,9.26,762950.0
2018-06-25 09:40:00,9.27,9.27,9.22,9.26,360500.0,9.27,9.27,9.22,9.26,360500.0
2018-06-25 09:45:00,9.26,9.26,9.2,9.23,795000.0,9.26,9.26,9.2,9.23,795000.0
2018-06-25 09:50:00,9.23,9.24,9.15,9.16,715450.0,9.23,9.24,9.15,9.16,715450.0
2018-06-25 09:55:00,9.18,9.24,9.16,9.16,547400.0,9.18,9.24,9.16,9.16,547400.0
2018-06-25 10:00:00,9.16,9.19,9.14,9.14,441200.0,9.16,9.19,9.14,9.14,441200.0
2018-06-25 10:05:00,9.14,9.15,9.13,9.13,475750.0,9.14,9.15,9.13,9.13,475750.0
2018-06-25 10:10:00,9.13,9.17,9.12,9.16,370600.0,9.13,9.17,9.12,9.16,370600.0
2018-06-25 10:15:00,9.16,9.18,9.13,9.17,604750.0,9.16,9.18,9.13,9.17,604750.0
2018-06-25 10:20:00,9.16,9.18,9.15,9.17,274000.0,9.16,9.18,9.15,9.17,274000.0
2018-06-25 10:25:00,9.16,9.2,9.16,9.19,303500.0,9.16,9.2,9.16,9.19,303500.0
2018-06-25 10:30:00,9.18,9.19,9.13,9.14,287500.0,9.18,9.19,9.13,9.14,287500.0
2018-06-25 10:35:00,9.14,9.14,9.12,9.12,343800.0,9.14,9.14,9.12,9.12,343800.0
2018-06-25 10:40:00,9.12,9.15,9.11,9.15,270950.0,9.12,9.15,9.11,9.15,270950.0
2018-06-25 10:45:00,9.15,9.16,9.14,9.16,208350.0,9.15,9.16,9.14,9.16,208350.0
2018-06-25 10:50:00,9.15,9.17,9.12,9.17,350000.0,9.15,9.17,9.12,9.17,350000.0
2018-06-25 10:55:00,9.15,9.16,9.12,9.12,210000.0,9.15,9.16,9.12,9.12,210000.0
2018-06-25 11:00:00,9.13,9.13,9.1,9.1,163550.0,9.13,9.13,9.1,9.1,163550.0
2018-06-25 11:05:00,9.1,9.11,9.09,9.11,216150.0,9.1,9.11,9.09,9.11,216150.0
2018-06-25 11:10:00,9.1,9.1,9.08,9.09,783300.0,9.1,9.1,9.08,9.09,783300.0
2018-06-25 11:15:00,9.1,9.11,9.08,9.08,296000.0,9.1,9.11,9.08,9.08,296000.0
2018-06-25 11:20:00,9.08,9.09,9.08,9.08,177300.0,9.08,9.09,9.08,9.08,177300.0
2018-06-25 11:25:00,9.08,9.09,9.08,9.08,45000.0,9.08,9.09,9.08,9.08,45000.0
2018-06-25 11:30:00,9.09,9.09,9.08,9.08,150750.0,9.09,9.09,9.08,9.08,150750.0
2018-06-25 11:35:00,9.08,9.1,9.08,9.08,137750.0,9.08,9.1,9.08,9.08,137750.0
2018-06-25 11:40:00,9.08,9.09,9.08,9.09,180000.0,9.08,9.09,9.08,9.09,180000.0
2018-06-25 11:45:00,9.08,9.09,9.08,9.09,119300.0,9.08,9.09,9.08,9.09,119300.0
2018-06-25 11:50:00,9.09,9.09,9.07,9.07,374400.0,9.09,9.09,9.07,9.07,374400.0
2018-06-25 11:55:00,9.08,9.09,9.07,9.07,277100.0,9.08,9.09,9.07,9.07,277100.0
2018-06-25 12:00:00,9.08,9.08,9.05,9.06,399000.0,9.08,9.08,9.05,9.06,399000.0
2018-06-25 12:05:00,9.06,9.06,9.03,9.03,259500.0,9.06,9.06,9.03,9.03,259500.0
2018-06-25 12:10:00,9.03,9.04,9.01,9.04,333500.0,9.03,9.04,9.01,9.04,333500.0
2018-06-25 12:15:00,9.03,9.04,9.01,9.04,152950.0,9.03,9.04,9.01,9.04,152950.0
2018-06-25 12:20:00,9.04,9.05,9.03,9.05,372800.0,9.04,9.05,9.03,9.05,372800.0
2018-06-25 12:25:00,9.05,9.07,9.04,9.06,391150.0,9.05,9.07,9.04,9.06,391150.0
2018-06-25 12:30:00,9.07,9.08,9.07,9.08,145800.0,9.07,9.08,9.07,9.08,145800.0
2018-06-25 12:35:00,9.08,9.1,9.08,9.09,135300.0,9.08,9.1,9.08,9.09,135300.0
2018-06-25 12:40:00,9.1,9.11,9.1,9.1,250850.0,9.1,9.11,9.1,9.1,250850.0
2018-06-25 12:45:00,9.1,9.1,9.07,9.09,143150.0,9.1,9.1,9.07,9.09,143150.0
2018-06-25 12:50:00,9.09,9.1,9.09,9.09,65000.0,9.09,9.1,9.09,9.09,65000.0
2018-06-25 12:55:00,9.09,9.1,9.09,9.1,75000.0,9.09,9.1,9.09,9.1,75000.0
2018-06-25 13:00:00,9.1,9.1,9.08,9.09,194900.0,9.1,9.1,9.08,9.09,194900.0
2018-06-25 13:05:00,9.09,9.1,9.08,9.09,259950.0,9.09,9.1,9.08,9.09,259950.0
2018-06-25 13:10:00,9.09,9.09,9.07,9.07,164150.0,9.09,9.09,9.07,9.07,164150.0
2018-06-25 13:15:00,9.07,9.08,9.07,9.08,85000.0,9.07,9.08,9.07,9.08,85000.0
2018-06-25 13:20:00,9.07,9.09,9.07,9.07,308850.0,9.07,9.09,9.07,9.07,308850.0
2018-06-25 13:25:00,9.07,9.08,9.06,9.07,77500.0,9.07,9.08,9.06,9.07,77500.0
2018-06-25 13:30:00,9.07,9.08,9.07,9.08,100000.0,9.07,9.08,9.07,9.08,100000.0
2018-06-25 13:35:00,9.08,9.08,9.07,9.07,63250.0,9.08,9.08,9.07,9.07,63250.0
2018-06-25 13:40:00,9.07,9.1,9.07,9.1,267250.0,9.07,9.1,9.07,9.1,267250.0
2018-06-25 13:45:00,9.1,9.13,9.1,9.12,270000.0,9.1,9.13,9.1,9.12,270000.0
2018-06-25 13:50:00,9.13,9.13,9.12,9.13,108800.0,9.13,9.13,9.12,9.13,108800.0
2018-06-25 13:55:00,9.12,9.13,9.12,9.13,112050.0,9.12,9.13,9.12,9.13,112050.0
2018-06-25 14:00:00,9.12,9.13,9.11,9.13,154050.0,9.12,9.13,9.11,9.13,154050.0
2018-06-25 14:05:00,9.13,9.16,9.13,9.14,220450.0,9.13,9.16,9.13,9.14,220450.0
2018-06-25 14:10:00,9.14,9.15,9.14,9.14,112050.0,9.14,9.15,9.14,9.14,112050.0
2018-06-25 14:15:00,9.14,9.15,9.14,9.14,32550.0,9.14,9.15,9.14,9.14,32550.0
2018-06-25 14:20:00,9.14,9.14,9.13,9.13,40000.0,9.14,9.14,9.13,9.13,40000.0
2018-06-25 14:25:00,9.13,9.13,9.11,9.11,60000.0,9.13,9.13,9.11,9.11,60000.0
2018-06-25 14:30:00,9.11,9.11,9.1,9.1,169600.0,9.11,9.11,9.1,9.1,169600.0
2018-06-25 14:35:00,9.1,9.1,9.08,9.09,114600.0,9.1,9.1,9.08,9.09,114600.0
2018-06-25 14:40:00,9.09,9.09,9.08,9.08,90000.0,9.09,9.09,9.08,9.08,90000.0
2018-06-25 14:45:00,9.08,9.08,9.07,9.07,91600.0,9.08,9.08,9.07,9.07,91600.0
2018-06-25 14:50:00,9.07,9.07,9.05,9.05,129250.0,9.07,9.07,9.05,9.05,129250.0
2018-06-25 14:55:00,9.05,9.05,9.04,9.05,684450.0,9.05,9.05,9.04,9.05,684450.0
2018-06-25 15:00:00,9.05,9.08,9.05,9.08,146350.0,9.05,9.08,9.05,9.08,146350.0
2018-06-25 15:05:00,9.08,9.08,9.05,9.06,230600.0,9.08,9.08,9.05,9.06,230600.0
2018-06-25 15:10:00,9.05,9.06,9.04,9.04,160000.0,9.05,9.06,9.04,9.04,160000.0
2018-06-25 15:15:00,9.03,9.05,9.03,9.05,267500.0,9.03,9.05,9.03,9.05,267500.0
2018-06-25 15:20:00,9.05,9.06,9.04,9.04,290500.0,9.05,9.06,9.04,9.04,290500.0
2018-06-25 15:25:00,9.04,9.04,9.03,9.03,244150.0,9.04,9.04,9.03,9.03,244150.0
2018-06-25 15:30:00,9.04,9.05,9.02,9.05,470000.0,9.04,9.05,9.02,9.05,470000.0
2018-06-25 15:35:00,9.04,9.08,9.04,9.08,441050.0,9.04,9.08,9.04,9.08,441050.0
2018-06-25 15:40:00,9.08,9.09,9.08,9.08,215800.0,9.08,9.09,9.08,9.08,215800.0
2018-06-25 15:45:00,9.09,9.09,9.08,9.09,611350.0,9.09,9.09,9.08,9.09,611350.0
2018-06-25 15:50:00,9.09,9.12,9.09,9.11,595600.0,9.09,9.12,9.09,9.11,595600.0
2018-06-25 15:55:00,9.11,9.11,9.05,9.08,3066550.0,9.11,9.11,9.05,9.08,3066550.0
2018-06-26 09:30:00,9.11,9.18,9.1,9.18,1128350.0,9.11,9.18,9.1,9.18,1128350.0
2018-06-26 09:35:00,9.16,9.19,9.15,9.18,360450.0,9.16,9.19,9.15,9.18,360450.0
2018-06-26 09:40:00,9.16,9.17,9.1,9.12,290950.0,9.16,9.17,9.1,9.12,290950.0
2018-06-26 09:45:00,9.12,9.2,9.12,9.18,438000.0,9.12,9.2,9.12,9.18,438000.0
2018-06-26 09:50:00,9.18,9.2,9.15,9.18,875600.0,9.18,9.2,9.15,9.18,875600.0
2018-06-26 09:55:00,9.19,9.24,9.18,9.19,979350.0,9.19,9.24,9.18,9.19,979350.0
2018-06-26 10:00:00,9.19,9.21,9.18,9.2,791150.0,9.19,9.21,9.18,9.2,791150.0
2018-06-26 10:05:00,9.21,9.22,9.18,9.21,638950.0,9.21,9.22,9.18,9.21,638950.0
2018-06-26 10:10:00,9.21,9.21,9.12,9.13,841100.0,9.21,9.21,9.12,9.13,841100.0
2018-06-26 10:15:00,9.13,9.18,9.12,9.18,711250.0,9.13,9.18,9.12,9.18,711250.0
2018-06-26 10:20:00,9.17,9.17,9.14,9.15,225250.0,9.17,9.17,9.14,9.15,225250.0
2018-06-26 10:25:00,9.15,9.18,9.13,9.18,176850.0,9.15,9.18,9.13,9.18,176850.0
2018-06-26 10:30:00,9.17,9.17,9.16,9.17,102650.0,9.17,9.17,9.16,9.17,102650.0
2018-06-26 10:35:00,9.17,9.18,9.15,9.16,180750.0,9.17,9.18,9.15,9.16,180750.0
2018-06-26 10:40:00,9.17,9.18,9.15,9.17,200100.0,9.17,9.18,9.15,9.17,200100.0
2018-06-26 10:45:00,9.17,9.18,9.15,9.17,369550.0,9.17,9.18,9.15,9.17,369550.0
2018-06-26 10:50:00,9.17,9.18,9.14,9.17,165000.0,9.17,9.18,9.14,9.17,165000.0
2018-06-26 10:55:00,9.17,9.17,9.15,9.17,367550.0,9.17,9.17,9.15,9.17,367550.0
2018-06-26 11:00:00,9.17,9.17,9.15,9.17,287400.0,9.17,9.17,9.15,9.17,287400.0
2018-06-26 11:05:00,9.16,9.19,9.15,9.18,446300.0,9.16,9.19,9.15,9.18,446300.0
2018-06-26 11:10:00,9.19,9.21,9.17,9.19,804950.0,9.19,9.21,9.17,9.19,804950.0
2018-06-26 11:15:00,9.18,9.21,9.17,9.18,516350.0,9.18,9.21,9.17,9.18,516350.0
2018-06-26 11:20:00,9.19,9.19,9.17,9.18,309850.0,9.19,9.19,9.17,9.18,309850.0
2018-06-26 11:25:00,9.18,9.21,9.17,9.21,255400.0,9.18,9.21,9.17,9.21,255400.0
2018-06-26 11:30:00,9.21,9.21,9.19,9.2,195000.0,9.21,9.21,9.19,9.2,195000.0
2018-06-26 11:35:00,9.21,9.21,9.19,9.21,317500.0,9.21,9.21,9.19,9.21,317500.0
2018-06-26 11:40:00,9.22,9.22,9.18,9.19,289150.0,9.22,9.22,9.18,9.19,289150.0
2018-06-26 11:45:00,9.19,9.22,9.19,9.22,265550.0,9.19,9.22,9.19,9.22,265550.0
2018-06-26 11:50:00,9.22,9.22,9.2,9.2,163850.0,9.22,9.22,9.2,9.2,163850.0
2018-06-26 11:55:00,9.19,9.21,9.18,9.21,162500.0,9.19,9.21,9.18,9.21,162500.0
2018-06-26 12:00:00,9.2,9.23,9.2,9.21,450250.0,9.2,9.23,9.2,9.21,450250.0
2018-06-26 12:05:00,9.22,9.23,9.21,9.21,226800.0,9.22,9.23,9.21,9.21,226800.0
2018-06-26 12:10:00,9.22,9.23,9.22,9.22,220200.0,9.22,9.23,9.22,9.22,220200.0
2018-06-26 12:15:00,9.22,9.22,9.2,9.21,200000.0,9.22,9.22,9.2,9.21,200000.0
2018-06-26 12:20:00,9.21,9.22,9.21,9.21,150000.0,9.21,9.22,9.21,9.21,150000.0
2018-06-26 12:25:00,9.21,9.24,9.21,9.24,455400.0,9.21,9.24,9.21,9.24,455400.0
2018-06-26 12:30:00,9.24,9.24,9.22,9.22,145000.0,9.24,9.24,9.22,9.22,145000.0
2018-06-26 12:35:00,9.22,9.23,9.22,9.22,140150.0,9.22,9.23,9.22,9.22,140150.0
2018-06-26 12:40:00,9.22,9.24,9.21,9.23,165000.0,9.22,9.24,9.21,9.23,165000.0
2018-06-26 12:45:00,9.23,9.24,9.22,9.22,206650.0,9.23,9.24,9.22,9.22,206650.0
2018-06-26 12:50:00,9.21,9.23,9.21,9.22,188500.0,9.21,9.23,9.21,9.22,188500.0
2018-06-26 12:55:00,9.23,9.23,9.2,9.21,280000.0,9.23,9.23,9.2,9.21,280000.0
2018-06-26 13:00:00,9.21,9.22,9.2,9.22,165000.0,9.21,9.22,9.2,9.22,165000.0
2018-06-26 13:05:00,9.22,9.24,9.22,9.24,198150.0,9.22,9.24,9.22,9.24,198150.0
2018-06-26 13:10:00,9.24,9.24,9.22,9.23,137500.0,9.24,9.24,9.22,9.23,137500.0
2018-06-26 13:15:00,9.22,9.24,9.22,9.22,75500.0,9.22,9.24,9.22,9.22,75500.0
2018-06-26 13:20:00,9.23,9.23,9.21,9.22,81500.0,9.23,9.23,9.21,9.22,81500.0
2018-06-26 13:25:00,9.21,9.23,9.21,9.23,171100.0,9.21,9.23,9.21,9.23,171100.0
2018-06-26 13:30:00,9.23,9.25,9.22,9.24,303250.0,9.23,9.25,9.22,9.24,303250.0
2018-06-26 13:35:00,9.25,9.27,9.24,9.27,347800.0,9.25,9.27,9.24,9.27,347800.0
2018-06-26 13:40:00,9.26,9.26,9.23,9.23,176700.0,9.26,9.26,9.23,9.23,176700.0
2018-06-26 13:45:00,9.22,9.26,9.22,9.25,175000.0,9.22,9.26,9.22,9.25,175000.0
2018-06-26 13:50:00,9.25,9.26,9.25,9.26,136650.0,9.25,9.26,9.25,9.26,136650.0
2018-06-26 13:55:00,9.27,9.29,9.26,9.28,666400.0,9.27,9.29,9.26,9.28,666400.0
2018-06-26 14:00:00,9.28,9.28,9.25,9.26,170000.0,9.28,9.28,9.25,9.26,170000.0
2018-06-26 14:05:00,9.26,9.26,9.25,9.26,130500.0,9.26,9.26,9.25,9.26,130500.0
2018-06-26 14:10:00,9.26,9.27,9.26,9.26,95500.0,9.26,9.27,9.26,9.26,95500.0
2018-06-26 14:15:00,9.26,9.28,9.26,9.27,124750.0,9.26,9.28,9.26,9.27,124750.0
2018-06-26 14:20:00,9.28,9.28,9.27,9.27,35000.0,9.28,9.28,9.27,9.27,35000.0
2018-06-26 14:25:00,9.27,9.27,9.27,9.27,65050.0,9.27,9.27,9.27,9.27,65050.0
2018-06-26 14:30:00,9.28,9.28,9.27,9.27,112500.0,9.28,9.28,9.27,9.27,112500.0
2018-06-26 14:35:00,9.27,9.28,9.27,9.28,75100.0,9.27,9.28,9.27,9.28,75100.0
2018-06-26 14:40:00,9.28,9.3,9.28,9.29,265800.0,9.28,9.3,9.28,9.29,265800.0
2018-06-26 14:45:00,9.29,9.3,9.29,9.3,306150.0,9.29,9.3,9.29,9.3,306150.0
2018-06-26 14:50:00,9.3,9.3,9.26,9.26,180050.0,9.3,9.3,9.26,9.26,180050.0
2018-06-26 14:55:00,9.26,9.28,9.26,9.28,215500.0,9.26,9.28,9.26,9.28,215500.0
2018-06-26 15:00:00,9.28,9.28,9.27,9.28,95050.0,9.28,9.28,9.27,9.28,95050.0
2018-06-26 15:05:00,9.28,9.29,9.27,9.29,75200.0,9.28,9.29,9.27,9.29,75200.0
2018-06-26 15:10:00,9.28,9.29,9.28,9.28,132850.0,9.28,9.29,9.28,9.28,132850.0
2018-06-26 15:15:00,9.28,9.28,9.27,9.28,205050.0,9.28,9.28,9.27,9.28,205050.0
2018-06-26 15:20:00,9.28,9.28,9.23,9.25,465000.0,9.28,9.28,9.23,9.25,465000.0
2018-06-26 15:25:00,9.25,9.26,9.25,9.25,160000.0,9.25,9.26,9.25,9.25,160000.0
2018-06-26 15:30:00,9.25,9.25,9.24,9.25,221800.0,9.25,9.25,9.24,9.25,221800.0
2018-06-26 15:35:00,9.26,9.28,9.25,9.28,173350.0,9.26,9.28,9.25,9.28,173350.0
2018-06-26 15:40:00,9.27,9.28,9.27,9.27,310350.0,9.27,9.28,9.27,9.27,310350.0
2018-06-26 15:45:00,9.26,9.26,9.24,9.25,617550.0,9.26,9.26,9.24,9.25,617550.0
2018-06-26 15:50:00,9.24,9.24,9.22,9.24,636100.0,9.24,9.24,9.22,9.24,636100.0
2018-06-26 15:55:00,9.24,9.24,9.22,9.23,1681300.0,9.24,9.24,9.22,9.23,1681300.0
2018-06-27 09:30:00,9.2,9.26,9.2,9.26,510650.0,9.2,9.26,9.2,9.26,510650.0
2018-06-27 09:35:00,9.26,9.31,9.25,9.3,424650.0,9.26,9.31,9.25,9.3,424650.0
2018-06-27 09:40:00,9.32,9.35,9.27,9.28,1083200.0,9.32,9.35,9.27,9.28,1083200.0
2018-06-27 09:45:00,9.29,9.31,9.26,9.28,562650.0,9.29,9.31,9.26,9.28,562650.0
2018-06-27 09:50:00,9.27,9.27,9.23,9.25,399400.0,9.27,9.27,9.23,9.25,399400.0
2018-06-27 09:55:00,9.25,9.27,9.24,9.26,675150.0,9.25,9.27,9.24,9.26,675150.0
2018-06-27 10:00:00,9.24,9.26,9.24,9.25,54700.0,9.24,9.26,9.24,9.25,54700.0
2018-06-27 10:05:00,9.26,9.27,9.25,9.27,244800.0,9.26,9.27,9.25,9.27,244800.0
2018-06-27 10:10:00,9.27,9.27,9.25,9.26,697000.0,9.27,9.27,9.25,9.26,697000.0
2018-06-27 10:15:00,9.26,9.26,9.22,9.26,597700.0,9.26,9.26,9.22,9.26,597700.0
2018-06-27 10:20:00,9.25,9.25,9.23,9.23,296700.0,9.25,9.25,9.23,9.23,296700.0
2018-06-27 10:25:00,9.23,9.24,9.23,9.23,238050.0,9.23,9.24,9.23,9.23,238050.0
2018-06-27 10:30:00,9.23,9.23,9.19,9.19,556500.0,9.23,9.23,9.19,9.19,556500.0
2018-06-27 10:35:00,9.2,9.21,9.2,9.21,329850.0,9.2,9.21,9.2,9.21,329850.0
2018-06-27 10:40:00,9.21,9.23,9.21,9.22,479850.0,9.21,9.23,9.21,9.22,479850.0
2018-06-27 10:45:00,9.22,9.24,9.22,9.24,125150.0,9.22,9.24,9.22,9.24,125150.0
2018-06-27 10:50:00,9.23,9.24,9.23,9.23,390900.0,9.23,9.24,9.23,9.23,390900.0
2018-06-27 10:55:00,9.23,9.23,9.22,9.22,203250.0,9.23,9.23,9.22,9.22,203250.0
2018-06-27 11:00:00,9.21,9.22,9.21,9.21,369350.0,9.21,9.22,9.21,9.21,369350.0
2018-06-27 11:05:00,9.21,9.22,9.21,9.21,379100.0,9.21,9.22,9.21,9.21,379100.0
2018-06-27 11:10:00,9.22,9.23,9.22,9.22,105000.0,9.22,9.23,9.22,9.22,105000.0
2018-06-27 11:15:00,9.22,9.22,9.2,9.2,130000.0,9.22,9.22,9.2,9.2,130000.0
2018-06-27 11:20:00,9.2,9.2,9.2,9.2,35750.0,9.2,9.2,9.2,9.2,35750.0
2018-06-27 11:25:00,9.2,9.2,9.1,9.11,636800.0,9.2,9.2,9.1,9.11,636800.0
2018-06-27 11:30:00,9.11,9.15,9.11,9.15,166500.0,9.11,9.15,9.11,9.15,166500.0
2018-06-27 11:35:00,9.15,9.15,9.14,9.15,104450.0,9.15,9.15,9.14,9.15,104450.0
2018-06-27 11:40:00,9.16,9.18,9.16,9.18,106950.0,9.16,9.18,9.16,9.18,106950.0
2018-06-27 11:45:00,9.18,9.21,9.18,9.21,308750.0,9.18,9.21,9.18,9.21,308750.0
2018-06-27 11:50:00,9.2,9.2,9.19,9.19,407300.0,9.2,9.2,9.19,9.19,407300.0
2018-06-27 11:55:00,9.19,9.2,9.19,9.2,438500.0,9.19,9.2,9.19,9.2,438500.0
2018-06-27 12:00:00,9.2,9.21,9.2,9.21,95000.0,9.2,9.21,9.2,9.21,95000.0
2018-06-27 12:05:00,9.21,9.22,9.21,9.21,231250.0,9.21,9.22,9.21,9.21,231250.0
2018-06-27 12:10:00,9.2,9.2,9.19,9.2,127500.0,9.2,9.2,9.19,9.2,127500.0
2018-06-27 12:15:00,9.2,9.2,9.2,9.2,80000.0,9.2,9.2,9.2,9.2,80000.0
2018-06-27 12:20:00,9.2,9.21,9.2,9.2,234400.0,9.2,9.21,9.2,9.2,234400.0
2018-06-27 12:25:00,9.2,9.2,9.2,9.2,305500.0,9.2,9.2,9.2,9.2,305500.0
2018-06-27 12:30:00,9.2,9.2,9.2,9.2,396050.0,9.2,9.2,9.2,9.2,396050.0
2018-06-27 12:35:00,9.2,9.2,9.17,9.18,146650.0,9.2,9.2,9.17,9.18,146650.0
2018-06-27 12:40:00,9.18,9.18,9.16,9.17,215000.0,9.18,9.18,9.16,9.17,215000.0
2018-06-27 12:45:00,9.17,9.18,9.16,9.17,267500.0,9.17,9.18,9.16,9.17,267500.0
2018-06-27 12:50:00,9.18,9.18,9.17,9.18,228300.0,9.18,9.18,9.17,9.18,228300.0
2018-06-27 12:55:00,9.18,9.19,9.18,9.18,97500.0,9.18,9.19,9.18,9.18,97500.0
2018-06-27 13:00:00,9.18,9.19,9.18,9.19,50000.0,9.18,9.19,9.18,9.19,50000.0
2018-06-27 13:05:00,9.19,9.19,9.17,9.18,143700.0,9.19,9.19,9.17,9.18,143700.0
2018-06-27 13:10:00,9.18,9.18,9.17,9.18,60000.0,9.18,9.18,9.17,9.18,60000.0
2018-06-27 13:15:00,9.18,9.18,9.15,9.15,71600.0,9.18,9.18,9.15,9.15,71600.0
2018-06-27 13:20:00,9.15,9.17,9.15,9.16,154450.0,9.15,9.17,9.15,9.16,154450.0
2018-06-27 13:25:00,9.17,9.17,9.16,9.17,40000.0,9.17,9.17,9.16,9.17,40000.0
2018-06-27 13:30:00,9.17,9.17,9.15,9.17,164350.0,9.17,9.17,9.15,9.17,164350.0
2018-06-27 13:35:00,9.17,9.17,9.16,9.17,45000.0,9.17,9.17,9.16,9.17,45000.0
2018-06-27 13:40:00,9.17,9.18,9.17,9.18,50000.0,9.17,9.18,9.17,9.18,50000.0
2018-06-27 13:45:00,9.18,9.19,9.17,9.17,170000.0,9.18,9.19,9.17,9.17,170000.0
2018-06-27 13:50:00,9.17,9.17,9.16,9.17,70000.0,9.17,9.17,9.16,9.17,70000.0
2018-06-27 13:55:00,9.17,9.19,9.17,9.18,242100.0,9.17,9.19,9.17,9.18,242100.0
2018-06-27 14:00:00,9.18,9.19,9.18,9.18,70000.0,9.18,9.19,9.18,9.18,70000.0
2018-06-27 14:05:00,9.18,9.18,9.17,9.17,65000.0,9.18,9.18,9.17,9.17,65000.0
2018-06-27 14:10:00,9.17,9.17,9.16,9.17,80000.0,9.17,9.17,9.16,9.17,80000.0
2018-06-27 14:15:00,9.16,9.16,9.15,9.15,55000.0,9.16,9.16,9.15,9.15,55000.0
2018-06-27 14:20:00,9.15,9.15,9.14,9.15,204450.0,9.15,9.15,9.14,9.15,204450.0
2018-06-27 14:25:00,9.15,9.16,9.15,9.15,206300.0,9.15,9.16,9.15,9.15,206300.0
2018-06-27 14:30:00,9.15,9.15,9.15,9.15,94600.0,9.15,9.15,9.15,9.15,94600.0
2018-06-27 14:35:00,9.15,9.16,9.15,9.16,335900.0,9.15,9.16,9.15,9.16,335900.0
2018-06-27 14:40:00,9.15,9.16,9.15,9.15,289500.0,9.15,9.16,9.15,9.15,289500.0
2018-06-27 14:45:00,9.15,9.15,9.13,9.13,274600.0,9.15,9.15,9.13,9.13,274600.0
2018-06-27 14:50:00,9.14,9.14,9.14,9.14,122350.0,9.14,9.14,9.14,9.14,122350.0
2018-06-27 14:55:00,9.14,9.14,9.12,9.12,159800.0,9.14,9.14,9.12,9.12,159800.0
2018-06-27 15:00:00,9.12,9.14,9.12,9.14,482250.0,9.12,9.14,9.12,9.14,482250.0
2018-06-27 15:05:00,9.14,9.14,9.12,9.12,256650.0,9.14,9.14,9.12,9.12,256650.0
2018-06-27 15:10:00,9.12,9.13,9.11,9.11,264500.0,9.12,9.13,9.11,9.11,264500.0
2018-06-27 15:15:00,9.12,9.12,9.11,9.12,155000.0,9.12,9.12,9.11,9.12,155000.0
2018-06-27 15:20:00,9.12,9.13,9.12,9.13,347950.0,9.12,9.13,9.12,9.13,347950.0
2018-06-27 15:25:00,9.13,9.15,9.13,9.14,192100.0,9.13,9.15,9.13,9.14,192100.0
2018-06-27 15:30:00,9.14,9.15,9.14,9.15,185000.0,9.14,9.15,9.14,9.15,185000.0
2018-06-27 15:35:00,9.15,9.16,9.15,9.16,366200.0,9.15,9.16,9.15,9.16,366200.0
2018-06-27 15:40:00,9.16,9.2,9.16,9.18,538900.0,9.16,9.2,9.16,9.18,538900.0
2018-06-27 15:45:00,9.18,9.18,9.16,9.17,361150.0,9.18,9.18,9.16,9.17,361150.0
2018-06-27 15:50:00,9.16,9.18,9.15,9.16,457300.0,9.16,9.18,9.15,9.16,457300.0
2018-06-27 15:55:00,9.16,9.17,9.14,9.15,715950.0,9.16,9.17,9.14,9.15,715950.0
2018-06-28 09:30:00,8.69,8.81,8.63,8.75,3247900.0,8.69,8.81,8.63,8.75,3247900.0
2018-06-28 09:35:00,8.74,8.75,8.6,8.6,2536700.0,8.74,8.75,8.6,8.6,2536700.0
2018-06-28 09:40:00,8.62,8.68,8.6,8.66,2266000.0,8.62,8.68,8.6,8.66,2266000.0
2018-06-28 09:45:00,8.65,8.66,8.62,8.64,1533900.0,8.65,8.66,8.62,8.64,1533900.0
2018-06-28 09:50:00,8.65,8.66,8.56,8.59,2502700.0,8.65,8.66,8.56,8.59,2502700.0
2018-06-28 09:55:00,8.58,8.58,8.5,8.5,3674350.0,8.58,8.58,8.5,8.5,3674350.0
2018-06-28 10:00:00,8.5,8.5,8.41,8.44,2635900.0,8.5,8.5,8.41,8.44,2635900.0
2018-06-28 10:05:00,8.44,8.45,8.35,8.35,2812100.0,8.44,8.45,8.35,8.35,2812100.0
2018-06-28 10:10:00,8.35,8.37,8.3,8.37,3441400.0,8.35,8.37,8.3,8.37,3441400.0
2018-06-28 10:15:00,8.37,8.44,8.36,8.43,2825250.0,8.37,8.44,8.36,8.43,2825250.0
2018-06-28 10:20:00,8.44,8.44,8.41,8.44,2129600.0,8.44,8.44,8.41,8.44,2129600.0
2018-06-28 10:25:00,8.44,8.48,8.44,8.48,1540400.0,8.44,8.48,8.44,8.48,1540400.0
2018-06-28 10:30:00,8.47,8.48,8.38,8.4,1094250.0,8.47,8.48,8.38,8.4,1094250.0
2018-06-28 10:35:00,8.4,8.43,8.39,8.42,952800.0,8.4,8.43,8.39,8.42,952800.0
2018-06-28 10:40:00,8.42,8.42,8.41,8.42,1210250.0,8.42,8.42,8.41,8.42,1210250.0
2018-06-28 10:45:00,8.42,8.42,8.36,8.37,856600.0,8.42,8.42,8.36,8.37,856600.0
2018-06-28 10:50:00,8.35,8.39,8.35,8.35,609500.0,8.35,8.39,8.35,8.35,609500.0
2018-06-28 10:55:00,8.35,8.42,8.35,8.41,872800.0,8.35,8.42,8.35,8.41,872800.0
2018-06-28 11:00:00,8.41,8.41,8.34,8.34,1174900.0,8.41,8.41,8.34,8.34,1174900.0
2018-06-28 11:05:00,8.34,8.34,8.32,8.32,616900.0,8.34,8.34,8.32,8.32,616900.0
2018-06-28 11:10:00,8.32,8.35,8.3,8.34,1010500.0,8.32,8.35,8.3,8.34,1010500.0
2018-06-28 11:15:00,8.35,8.38,8.33,8.37,1086550.0,8.35,8.38,8.33,8.37,1086550.0
2018-06-28 11:20:00,8.37,8.37,8.32,8.33,517100.0,8.37,8.37,8.32,8.33,517100.0
2018-06-28 11:25:00,8.34,8.37,8.34,8.37,438200.0,8.34,8.37,8.34,8.37,438200.0
2018-06-28 11:30:00,8.37,8.39,8.32,8.34,855800.0,8.37,8.39,8.32,8.34,855800.0
2018-06-28 11:35:00,8.34,8.39,8.34,8.38,539300.0,8.34,8.39,8.34,8.38,539300.0
2018-06-28 11:40:00,8.38,8.39,8.36,8.39,729850.0,8.38,8.39,8.36,8.39,729850.0
2018-06-28 11:45:00,8.38,8.38,8.36,8.36,491250.0,8.38,8.38,8.36,8.36,491250.0
2018-06-28 11:50:00,8.37,8.38,8.34,8.35,653300.0,8.37,8.38,8.34,8.35,653300.0
2018-06-28 11:55:00,8.34,8.35,8.33,8.34,431600.0,8.34,8.35,8.33,8.34,431600.0
2018-06-28 12:00:00,8.34,8.36,8.34,8.36,474000.0,8.34,8.36,8.34,8.36,474000.0
2018-06-28 12:05:00,8.36,8.36,8.33,8.33,704100.0,8.36,8.36,8.33,8.33,704100.0
2018-06-28 12:10:00,8.33,8.34,8.32,8.33,618000.0,8.33,8.34,8.32,8.33,618000.0
2018-06-28 12:15:00,8.33,8.38,8.33,8.37,309050.0,8.33,8.38,8.33,8.37,309050.0
2018-06-28 12:20:00,8.38,8.4,8.37,8.37,589100.0,8.38,8.4,8.37,8.37,589100.0
2018-06-28 12:25:00,8.38,8.38,8.35,8.36,399200.0,8.38,8.38,8.35,8.36,399200.0
2018-06-28 12:30:00,8.36,8.37,8.36,8.37,373750.0,8.36,8.37,8.36,8.37,373750.0
2018-06-28 12:35:00,8.37,8.37,8.35,8.35,303000.0,8.37,8.37,8.35,8.35,303000.0
2018-06-28 12:40:00,8.35,8.38,8.35,8.38,469000.0,8.35,8.38,8.35,8.38,469000.0
2018-06-28 12:45:00,8.38,8.41,8.37,8.4,912650.0,8.38,8.41,8.37,8.4,912650.0
2018-06-28 12:50:00,8.41,8.42,8.38,8.39,360800.0,8.41,8.42,8.38,8.39,360800.0
2018-06-28 12:55:00,8.38,8.42,8.38,8.41,460450.0,8.38,8.42,8.38,8.41,460450.0
2018-06-28 13:00:00,8.41,8.45,8.41,8.44,920100.0,8.41,8.45,8.41,8.44,920100.0
2018-06-28 13:05:00,8.44,8.44,8.42,8.43,444500.0,8.44,8.44,8.42,8.43,444500.0
2018-06-28 13:10:00,8.43,8.43,8.4,8.41,338150.0,8.43,8.43,8.4,8.41,338150.0
2018-06-28 13:15:00,8.42,8.46,8.41,8.42,641150.0,8.42,8.46,8.41,8.42,641150.0
2018-06-28 13:20:00,8.43,8.46,8.43,8.44,627100.0,8.43,8.46,8.43,8.44,627100.0
2018-06-28 13:25:00,8.44,8.44,8.42,8.43,414850.0,8.44,8.44,8.42,8.43,414850.0
2018-06-28 13:30:00,8.44,8.45,8.43,8.43,168500.0,8.44,8.45,8.43,8.43,168500.0
2018-06-28 13:35:00,8.44,8.44,8.41,8.43,333400.0,8.44,8.44,8.41,8.43,333400.0
2018-06-28 13:40:00,8.42,8.44,8.42,8.44,705450.0,8.42,8.44,8.42,8.44,705450.0
2018-06-28 13:45:00,8.44,8.44,8.42,8.44,370050.0,8.44,8.44,8.42,8.44,370050.0
2018-06-28 13:50:00,8.44,8.45,8.43,8.43,425700.0,8.44,8.45,8.43,8.43,425700.0
2018-06-28 13:55:00,8.43,8.43,8.41,8.41,345700.0,8.43,8.43,8.41,8.41,345700.0
2018-06-28 14:00:00,8.41,8.43,8.41,8.43,326500.0,8.41,8.43,8.41,8.43,326500.0
2018-06-28 14:05:00,8.43,8.44,8.42,8.43,472750.0,8.43,8.44,8.42,8.43,472750.0
2018-06-28 14:10:00,8.43,8.45,8.43,8.45,205000.0,8.43,8.45,8.43,8.45,205000.0
2018-06-28 14:15:00,8.45,8.48,8.45,8.47,374300.0,8.45,8.48,8.45,8.47,374300.0
2018-06-28 14:20:00,8.48,8.52,8.48,8.52,1134600.0,8.48,8.52,8.48,8.52,1134600.0
2018-06-28 14:25:00,8.51,8.52,8.5,8.51,827250.0,8.51,8.52,8.5,8.51,827250.0
2018-06-28 14:30:00,8.51,8.53,8.51,8.51,1000450.0,8.51,8.53,8.51,8.51,1000450.0
2018-06-28 14:35:00,8.51,8.53,8.51,8.52,745800.0,8.51,8.53,8.51,8.52,745800.0
2018-06-28 14:40:00,8.52,8.54,8.52,8.54,746550.0,8.52,8.54,8.52,8.54,746550.0
2018-06-28 14:45:00,8.54,8.58,8.53,8.58,598250.0,8.54,8.58,8.53,8.58,598250.0
2018-06-28 14:50:00,8.58,8.58,8.54,8.54,1079100.0,8.58,8.58,8.54,8.54,1079100.0
2018-06-28 14:55:00,8.55,8.58,8.55,8.58,517650.0,8.55,8.58,8.55,8.58,517650.0
2018-06-28 15:00:00,8.58,8.59,8.54,8.54,979400.0,8.58,8.59,8.54,8.54,979400.0
2018-06-28 15:05:00,8.54,8.55,8.52,8.53,1160700.0,8.54,8.55,8.52,8.53,1160700.0
2018-06-28 15:10:00,8.53,8.55,8.53,8.55,1172300.0,8.53,8.55,8.53,8.55,1172300.0
2018-06-28 15:15:00,8.55,8.55,8.54,8.55,302550.0,8.55,8.55,8.54,8.55,302550.0
2018-06-28 15:20:00,8.54,8.57,8.54,8.57,501200.0,8.54,8.57,8.54,8.57,501200.0
2018-06-28 15:25:00,8.57,8.57,8.54,8.54,1129050.0,8.57,8.57,8.54,8.54,1129050.0
2018-06-28 15:30:00,8.54,8.55,8.54,8.54,507400.0,8.54,8.55,8.54,8.54,507400.0
2018-06-28 15:35:00,8.54,8.55,8.53,8.55,953350.0,8.54,8.55,8.53,8.55,953350.0
2018-06-28 15:40:00,8.55,8.55,8.52,8.54,1067600.0,8.55,8.55,8.52,8.54,1067600.0
2018-06-28 15:45:00,8.54,8.56,8.53,8.53,1419750.0,8.54,8.56,8.53,8.53,1419750.0
2018-06-28 15:50:00,8.53,8.55,8.53,8.55,836200.0,8.53,8.55,8.53,8.55,836200.0
2018-06-28 15:55:00,8.55,8.58,8.54,8.57,1888050.0,8.55,8.58,8.54,8.57,1888050.0
2018-06-29 09:30:00,8.66,8.75,8.63,8.69,1905000.0,8.66,8.75,8.63,8.69,1905000.0
2018-06-29 09:35:00,8.69,8.69,8.64,8.68,812100.0,8.69,8.69,8.64,8.68,812100.0
2018-06-29 09:40:00,8.67,8.7,8.65,8.69,371700.0,8.67,8.7,8.65,8.69,371700.0
2018-06-29 09:45:00,8.7,8.73,8.68,8.69,1077750.0,8.7,8.73,8.68,8.69,1077750.0
2018-06-29 09:50:00,8.7,8.71,8.66,8.69,930400.0,8.7,8.71,8.66,8.69,930400.0
2018-06-29 09:55:00,8.7,8.7,8.63,8.64,697500.0,8.7,8.7,8.63,8.64,697500.0
2018-06-29 10:00:00,8.65,8.66,8.63,8.64,435000.0,8.65,8.66,8.63,8.64,435000.0
2018-06-29 10:05:00,8.64,8.65,8.63,8.65,438100.0,8.64,8.65,8.63,8.65,438100.0
2018-06-29 10:10:00,8.65,8.65,8.62,8.62,506600.0,8.65,8.65,8.62,8.62,506600.0
2018-06-29 10:15:00,8.63,8.64,8.61,8.63,409850.0,8.63,8.64,8.61,8.63,409850.0
2018-06-29 10:20:00,8.64,8.65,8.62,8.64,315000.0,8.64,8.65,8.62,8.64,315000.0
2018-06-29 10:25:00,8.64,8.64,8.6,8.6,485650.0,8.64,8.64,8.6,8.6,485650.0
2018-06-29 10:30:00,8.6,8.61,8.59,8.6,332900.0,8.6,8.61,8.59,8.6,332900.0
2018-06-29 10:35:00,8.6,8.61,8.6,8.6,208850.0,8.6,8.61,8.6,8.6,208850.0
2018-06-29 10:40:00,8.6,8.61,8.59,8.61,714000.0,8.6,8.61,8.59,8.61,714000.0
2018-06-29 10:45:00,8.6,8.6,8.59,8.6,30000.0,8.6,8.6,8.59,8.6,30000.0
2018-06-29 10:50:00,8.6,8.6,8.59,8.6,80750.0,8.6,8.6,8.59,8.6,80750.0
2018-06-29 10:55:00,8.6,8.61,8.6,8.6,91850.0,8.6,8.61,8.6,8.6,91850.0
2018-06-29 11:00:00,8.6,8.61,8.59,8.59,154350.0,8.6,8.61,8.59,8.59,154350.0
2018-06-29 11:05:00,8.6,8.61,8.6,8.61,233450.0,8.6,8.61,8.6,8.61,233450.0
2018-06-29 11:10:00,8.61,8.63,8.61,8.63,168500.0,8.61,8.63,8.61,8.63,168500.0
2018-06-29 11:15:00,8.63,8.64,8.63,8.63,495850.0,8.63,8.64,8.63,8.63,495850.0
2018-06-29 11:20:00,8.63,8.65,8.63,8.65,586800.0,8.63,8.65,8.63,8.65,586800.0
2018-06-29 11:25:00,8.65,8.66,8.65,8.65,159800.0,8.65,8.66,8.65,8.65,159800.0
2018-06-29 11:30:00,8.65,8.65,8.62,8.64,656500.0,8.65,8.65,8.62,8.64,656500.0
2018-06-29 11:35:00,8.64,8.67,8.64,8.67,586650.0,8.64,8.67,8.64,8.67,586650.0
2018-06-29 11:40:00,8.67,8.69,8.67,8.69,605500.0,8.67,8.69,8.67,8.69,605500.0
2018-06-29 11:45:00,8.68,8.7,8.68,8.7,454400.0,8.68,8.7,8.68,8.7,454400.0
2018-06-29 11:50:00,8.7,8.72,8.69,8.7,1622650.0,8.7,8.72,8.69,8.7,1622650.0
2018-06-29 11:55:00,8.7,8.7,8.68,8.69,204150.0,8.7,8.7,8.68,8.69,204150.0
2018-06-29 12:00:00,8.69,8.69,8.68,8.69,211500.0,8.69,8.69,8.68,8.69,211500.0
2018-06-29 12:05:00,8.69,8.69,8.67,8.68,429450.0,8.69,8.69,8.67,8.68,429450.0
2018-06-29 12:10:00,8.68,8.69,8.67,8.69,287450.0,8.68,8.69,8.67,8.69,287450.0
2018-06-29 12:15:00,8.69,8.69,8.68,8.69,245500.0,8.69,8.69,8.68,8.69,245500.0
2018-06-29 12:20:00,8.69,8.69,8.67,8.67,498700.0,8.69,8.69,8.67,8.67,498700.0
2018-06-29 12:25:00,8.67,8.67,8.66,8.67,90000.0,8.67,8.67,8.66,8.67,90000.0
2018-06-29 12:30:00,8.67,8.67,8.66,8.67,152200.0,8.67,8.67,8.66,8.67,152200.0
2018-06-29 12:35:00,8.67,8.67,8.64,8.65,605500.0,8.67,8.67,8.64,8.65,605500.0
2018-06-29 12:40:00,8.65,8.65,8.64,8.65,121250.0,8.65,8.65,8.64,8.65,121250.0
2018-06-29 12:45:00,8.65,8.65,8.65,8.65,144850.0,8.65,8.65,8.65,8.65,144850.0
2018-06-29 12:50:00,8.65,8.65,8.64,8.64,135200.0,8.65,8.65,8.64,8.64,135200.0
2018-06-29 12:55:00,8.64,8.64,8.63,8.64,99600.0,8.64,8.64,8.63,8.64,99600.0
2018-06-29 13:00:00,8.64,8.65,8.64,8.65,171500.0,8.64,8.65,8.64,8.65,171500.0
2018-06-29 13:05:00,8.66,8.66,8.65,8.66,155550.0,8.66,8.66,8.65,8.66,155550.0
2018-06-29 13:10:00,8.66,8.66,8.65,8.66,40450.0,8.66,8.66,8.65,8.66,40450.0
2018-06-29 13:15:00,8.66,8.66,8.65,8.66,68500.0,8.66,8.66,8.65,8.66,68500.0
2018-06-29 13:20:00,8.66,8.67,8.66,8.66,173200.0,8.66,8.67,8.66,8.66,173200.0
2018-06-29 13:25:00,8.67,8.67,8.66,8.66,55150.0,8.67,8.67,8.66,8.66,55150.0
2018-06-29 13:30:00,8.66,8.67,8.66,8.67,49750.0,8.66,8.67,8.66,8.67,49750.0
2018-06-29 13:35:00,8.67,8.67,8.66,8.66,151500.0,8.67,8.67,8.66,8.66,151500.0
2018-06-29 13:40:00,8.67,8.68,8.67,8.68,70000.0,8.67,8.68,8.67,8.68,70000.0
2018-06-29 13:45:00,8.68,8.68,8.67,8.67,214600.0,8.68,8.68,8.67,8.67,214600.0
2018-06-29 13:50:00,8.67,8.68,8.67,8.67,60850.0,8.67,8.68,8.67,8.67,60850.0
2018-06-29 13:55:00,8.67,8.67,8.65,8.65,141750.0,8.67,8.67,8.65,8.65,141750.0
2018-06-29 14:00:00,8.65,8.66,8.65,8.65,98000.0,8.65,8.66,8.65,8.65,98000.0
2018-06-29 14:05:00,8.66,8.66,8.65,8.65,79650.0,8.66,8.66,8.65,8.65,79650.0
2018-06-29 14:10:00,8.65,8.65,8.65,8.65,50950.0,8.65,8.65,8.65,8.65,50950.0
2018-06-29 14:15:00,8.65,8.65,8.64,8.65,94050.0,8.65,8.65,8.64,8.65,94050.0
2018-06-29 14:20:00,8.66,8.66,8.65,8.66,190000.0,8.66,8.66,8.65,8.66,190000.0
2018-06-29 14:25:00,8.66,8.66,8.66,8.66,174550.0,8.66,8.66,8.66,8.66,174550.0
2018-06-29 14:30:00,8.67,8.67,8.67,8.67,118000.0,8.67,8.67,8.67,8.67,118000.0
2018-06-29 14:35:00,8.67,8.67,8.65,8.65,120000.0,8.67,8.67,8.65,8.65,120000.0
2018-06-29 14:40:00,8.65,8.67,8.65,8.67,55000.0,8.65,8.67,8.65,8.67,55000.0
2018-06-29 14:45:00,8.66,8.67,8.66,8.66,50000.0,8.66,8.67,8.66,8.66,50000.0
2018-06-29 14:50:00,8.67,8.69,8.67,8.69,277550.0,8.67,8.69,8.67,8.69,277550.0
2018-06-29 14:55:00,8.69,8.69,8.68,8.69,172350.0,8.69,8.69,8.68,8.69,172350.0
2018-06-29 15:00:00,8.69,8.69,8.67,8.67,231200.0,8.69,8.69,8.67,8.67,231200.0
2018-06-29 15:05:00,8.67,8.67,8.66,8.67,182500.0,8.67,8.67,8.66,8.67,182500.0
2018-06-29 15:10:00,8.67,8.67,8.65,8.65,386200.0,8.67,8.67,8.65,8.65,386200.0
2018-06-29 15:15:00,8.66,8.67,8.66,8.67,1483400.0,8.66,8.67,8.66,8.67,1483400.0
2018-06-29 15:20:00,8.67,8.69,8.66,8.66,2329000.0,8.67,8.69,8.66,8.66,2329000.0
2018-06-29 15:25:00,8.66,8.67,8.66,8.67,302500.0,8.66,8.67,8.66,8.67,302500.0
2018-06-29 15:30:00,8.67,8.67,8.65,8.66,347900.0,8.67,8.67,8.65,8.66,347900.0
2018-06-29 15:35:00,8.66,8.66,8.65,8.65,254350.0,8.66,8.66,8.65,8.65,254350.0
2018-06-29 15:40:00,8.65,8.66,8.65,8.65,394600.0,8.65,8.66,8.65,8.65,394600.0
2018-06-29 15:45:00,8.65,8.66,8.64,8.65,699500.0,8.65,8.66,8.64,8.65,699500.0
2018-06-29 15:50:00,8.65,8.65,8.64,8.65,759550.0,8.65,8.65,8.64,8.65,759550.0
2018-06-29 15:55:00,8.65,8.65,8.62,8.63,2285450.0,8.65,8.65,8.62,8.63,2285450.0
2018-07-02 09:30:00,8.56,8.56,8.51,8.53,582250.0,8.56,8.56,8.51,8.53,582250.0
2018-07-02 09:35:00,8.53,8.53,8.49,8.52,469650.0,8.53,8.53,8.49,8.52,469650.0
2018-07-02 09:40:00,8.52,8.56,8.52,8.56,179450.0,8.52,8.56,8.52,8.56,179450.0
2018-07-02 09:45:00,8.57,8.59,8.52,8.54,437850.0,8.57,8.59,8.52,8.54,437850.0
2018-07-02 09:50:00,8.54,8.6,8.53,8.6,256100.0,8.54,8.6,8.53,8.6,256100.0
2018-07-02 09:55:00,8.59,8.63,8.59,8.62,452350.0,8.59,8.63,8.59,8.62,452350.0
2018-07-02 10:00:00,8.62,8.64,8.6,8.61,927100.0,8.62,8.64,8.6,8.61,927100.0
2018-07-02 10:05:00,8.61,8.64,8.61,8.61,327850.0,8.61,8.64,8.61,8.61,327850.0
2018-07-02 10:10:00,8.61,8.62,8.58,8.6,198500.0,8.61,8.62,8.58,8.6,198500.0
2018-07-02 10:15:00,8.6,8.6,8.57,8.59,338250.0,8.6,8.6,8.57,8.59,338250.0
2018-07-02 10:20:00,8.6,8.62,8.59,8.62,288600.0,8.6,8.62,8.59,8.62,288600.0
2018-07-02 10:25:00,8.63,8.65,8.63,8.65,171600.0,8.63,8.65,8.63,8.65,171600.0
2018-07-02 10:30:00,8.66,8.7,8.66,8.69,561250.0,8.66,8.7,8.66,8.69,561250.0
2018-07-02 10:35:00,8.7,8.72,8.68,8.71,487050.0,8.7,8.72,8.68,8.71,487050.0
2018-07-02 10:40:00,8.7,8.71,8.69,8.71,217200.0,8.7,8.71,8.69,8.71,217200.0
2018-07-02 10:45:00,8.71,8.72,8.67,8.7,199350.0,8.71,8.72,8.67,8.7,199350.0
2018-07-02 10:50:00,8.7,8.7,8.68,8.69,202400.0,8.7,8.7,8.68,8.69,202400.0
2018-07-02 10:55:00,8.69,8.72,8.68,8.72,262500.0,8.69,8.72,8.68,8.72,262500.0
2018-07-02 11:00:00,8.71,8.71,8.68,8.69,236800.0,8.71,8.71,8.68,8.69,236800.0
2018-07-02 11:05:00,8.68,8.7,8.68,8.69,305900.0,8.68,8.7,8.68,8.69,305900.0
2018-07-02 11:10:00,8.69,8.7,8.68,8.69,180000.0,8.69,8.7,8.68,8.69,180000.0
2018-07-02 11:15:00,8.69,8.71,8.68,8.71,287400.0,8.69,8.71,8.68,8.71,287400.0
2018-07-02 11:20:00,8.7,8.72,8.7,8.71,197550.0,8.7,8.72,8.7,8.71,197550.0
2018-07-02 11:25:00,8.71,8.74,8.71,8.73,149000.0,8.71,8.74,8.71,8.73,149000.0
2018-07-02 11:30:00,8.74,8.74,8.72,8.73,106400.0,8.74,8.74,8.72,8.73,106400.0
2018-07-02 11:35:00,8.74,8.74,8.73,8.74,90150.0,8.74,8.74,8.73,8.74,90150.0
2018-07-02 11:40:00,8.74,8.74,8.72,8.73,229850.0,8.74,8.74,8.72,8.73,229850.0
2018-07-02 11:45:00,8.74,8.74,8.73,8.74,65000.0,8.74,8.74,8.73,8.74,65000.0
2018-07-02 11:50:00,8.74,8.76,8.74,8.75,190000.0,8.74,8.76,8.74,8.75,190000.0
2018-07-02 11:55:00,8.75,8.75,8.74,8.74,242850.0,8.75,8.75,8.74,8.74,242850.0
2018-07-02 12:00:00,8.75,8.76,8.73,8.73,318850.0,8.75,8.76,8.73,8.73,318850.0
2018-07-02 12:05:00,8.74,8.75,8.72,8.75,479400.0,8.74,8.75,8.72,8.75,479400.0
2018-07-02 12:10:00,8.75,8.76,8.74,8.74,305050.0,8.75,8.76,8.74,8.74,305050.0
2018-07-02 12:15:00,8.73,8.73,8.72,8.73,175000.0,8.73,8.73,8.72,8.73,175000.0
2018-07-02 12:20:00,8.74,8.76,8.74,8.76,50000.0,8.74,8.76,8.74,8.76,50000.0
2018-07-02 12:25:00,8.74,8.76,8.72,8.72,320000.0,8.74,8.76,8.72,8.72,320000.0
2018-07-02 12:30:00,8.72,8.73,8.71,8.73,442200.0,8.72,8.73,8.71,8.73,442200.0
2018-07-02 12:35:00,8.74,8.75,8.73,8.73,129750.0,8.74,8.75,8.73,8.73,129750.0
2018-07-02 12:40:00,8.73,8.74,8.73,8.74,125000.0,8.73,8.74,8.73,8.74,125000.0
2018-07-02 12:45:00,8.73,8.74,8.73,8.74,35000.0,8.73,8.74,8.73,8.74,35000.0
2018-07-02 12:50:00,8.74,8.77,8.74,8.76,192300.0,8.74,8.77,8.74,8.76,192300.0
2018-07-02 12:55:00,8.76,8.79,8.76,8.78,281100.0,8.76,8.79,8.76,8.78,281100.0
2018-07-02 13:00:00,8.78,8.79,8.77,8.79,321100.0,8.78,8.79,8.77,8.79,321100.0
2018-07-02 13:05:00,8.79,8.79,8.75,8.77,360000.0,8.79,8.79,8.75,8.77,360000.0
2018-07-02 13:10:00,8.77,8.77,8.76,8.76,104000.0,8.77,8.77,8.76,8.76,104000.0
2018-07-02 13:15:00,8.75,8.77,8.75,8.77,250000.0,8.75,8.77,8.75,8.77,250000.0
2018-07-02 13:20:00,8.77,8.78,8.76,8.76,235000.0,8.77,8.78,8.76,8.76,235000.0
2018-07-02 13:25:00,8.77,8.77,8.76,8.76,35000.0,8.77,8.77,8.76,8.76,35000.0
2018-07-02 13:30:00,8.76,8.76,8.75,8.75,120000.0,8.76,8.76,8.75,8.75,120000.0
2018-07-02 13:35:00,8.76,8.77,8.76,8.77,64350.0,8.76,8.77,8.76,8.77,64350.0
2018-07-02 13:40:00,8.78,8.81,8.78,8.8,790550.0,8.78,8.81,8.78,8.8,790550.0
2018-07-02 13:45:00,8.8,8.82,8.8,8.81,583500.0,8.8,8.82,8.8,8.81,583500.0
2018-07-02 13:50:00,8.81,8.83,8.81,8.83,218800.0,8.81,8.83,8.81,8.83,218800.0
2018-07-02 13:55:00,8.83,8.84,8.8,8.81,515500.0,8.83,8.84,8.8,8.81,515500.0
2018-07-02 14:00:00,8.8,8.8,8.79,8.79,106850.0,8.8,8.8,8.79,8.79,106850.0
2018-07-02 14:05:00,8.79,8.81,8.79,8.8,198000.0,8.79,8.81,8.79,8.8,198000.0
2018-07-02 14:10:00,8.8,8.81,8.8,8.8,96100.0,8.8,8.81,8.8,8.8,96100.0
2018-07-02 14:15:00,8.8,8.82,8.8,8.82,102000.0,8.8,8.82,8.8,8.82,102000.0
2018-07-02 14:20:00,8.82,8.82,8.81,8.82,105000.0,8.82,8.82,8.81,8.82,105000.0
2018-07-02 14:25:00,8.82,8.82,8.82,8.82,85250.0,8.82,8.82,8.82,8.82,85250.0
2018-07-02 14:30:00,8.81,8.81,8.81,8.81,154950.0,8.81,8.81,8.81,8.81,154950.0
2018-07-02 14:35:00,8.81,8.82,8.81,8.82,115500.0,8.81,8.82,8.81,8.82,115500.0
2018-07-02 14:40:00,8.82,8.82,8.81,8.81,96650.0,8.82,8.82,8.81,8.81,96650.0
2018-07-02 14:45:00,8.81,8.82,8.81,8.81,45000.0,8.81,8.82,8.81,8.81,45000.0
2018-07-02 14:50:00,8.81,8.81,8.8,8.81,125000.0,8.81,8.81,8.8,8.81,125000.0
2018-07-02 14:55:00,8.8,8.81,8.79,8.8,175500.0,8.8,8.81,8.79,8.8,175500.0
2018-07-02 15:00:00,8.79,8.81,8.79,8.81,192500.0,8.79,8.81,8.79,8.81,192500.0
2018-07-02 15:05:00,8.81,8.81,8.8,8.81,137750.0,8.81,8.81,8.8,8.81,137750.0
2018-07-02 15:10:00,8.81,8.82,8.81,8.81,80000.0,8.81,8.82,8.81,8.81,80000.0
2018-07-02 15:15:00,8.81,8.81,8.8,8.8,100000.0,8.81,8.81,8.8,8.8,100000.0
2018-07-02 15:20:00,8.81,8.82,8.81,8.81,134300.0,8.81,8.82,8.81,8.81,134300.0
2018-07-02 15:25:00,8.81,8.82,8.81,8.82,127300.0,8.81,8.82,8.81,8.82,127300.0
2018-07-02 15:30:00,8.82,8.82,8.81,8.82,174650.0,8.82,8.82,8.81,8.82,174650.0
2018-07-02 15:35:00,8.81,8.83,8.81,8.83,246000.0,8.81,8.83,8.81,8.83,246000.0
2018-07-02 15:40:00,8.83,8.83,8.81,8.83,545550.0,8.83,8.83,8.81,8.83,545550.0
2018-07-02 15:45:00,8.83,8.84,8.82,8.84,478800.0,8.83,8.84,8.82,8.84,478800.0
2018-07-02 15:50:00,8.84,8.85,8.84,8.84,682950.0,8.84,8.85,8.84,8.84,682950.0
2018-07-02 15:55:00,8.84,8.86,8.84,8.86,1400450.0,8.84,8.86,8.84,8.86,1400450.0
2018-07-03 09:30:00,8.87,8.91,8.87,8.87,496450.0,8.87,8.91,8.87,8.87,496450.0
2018-07-03 09:35:00,8.87,8.89,8.84,8.88,273850.0,8.87,8.89,8.84,8.88,273850.0
2018-07-03 09:40:00,8.89,8.89,8.87,8.87,72500.0,8.89,8.89,8.87,8.87,72500.0
2018-07-03 09:45:00,8.87,8.88,8.84,8.86,519850.0,8.87,8.88,8.84,8.86,519850.0
2018-07-03 09:50:00,8.85,8.86,8.82,8.83,403500.0,8.85,8.86,8.82,8.83,403500.0
2018-07-03 09:55:00,8.82,8.87,8.82,8.87,171200.0,8.82,8.87,8.82,8.87,171200.0
2018-07-03 10:00:00,8.87,8.88,8.86,8.87,254600.0,8.87,8.88,8.86,8.87,254600.0
2018-07-03 10:05:00,8.88,8.89,8.88,8.89,246350.0,8.88,8.89,8.88,8.89,246350.0
2018-07-03 10:10:00,8.89,8.91,8.89,8.91,165750.0,8.89,8.91,8.89,8.91,165750.0
2018-07-03 10:15:00,8.91,8.94,8.91,8.94,439850.0,8.91,8.94,8.91,8.94,439850.0
2018-07-03 10:20:00,8.94,8.95,8.94,8.95,345550.0,8.94,8.95,8.94,8.95,345550.0
2018-07-03 10:25:00,8.95,8.97,8.95,8.97,1020350.0,8.95,8.97,8.95,8.97,1020350.0
2018-07-03 10:30:00,8.97,9.01,8.96,9.0,1132900.0,8.97,9.01,8.96,9.0,1132900.0
2018-07-03 10:35:00,8.99,9.0,8.97,8.98,600050.0,8.99,9.0,8.97,8.98,600050.0
2018-07-03 10:40:00,8.97,8.97,8.96,8.97,222800.0,8.97,8.97,8.96,8.97,222800.0
2018-07-03 10:45:00,8.98,9.0,8.98,8.99,288700.0,8.98,9.0,8.98,8.99,288700.0
2018-07-03 10:50:00,8.99,9.0,8.98,8.98,183950.0,8.99,9.0,8.98,8.98,183950.0
2018-07-03 10:55:00,8.97,8.98,8.97,8.98,200950.0,8.97,8.98,8.97,8.98,200950.0
2018-07-03 11:00:00,8.98,8.98,8.97,8.98,267050.0,8.98,8.98,8.97,8.98,267050.0
2018-07-03 11:05:00,8.98,8.98,8.95,8.95,165000.0,8.98,8.98,8.95,8.95,165000.0
2018-07-03 11:10:00,8.94,8.97,8.94,8.96,412450.0,8.94,8.97,8.94,8.96,412450.0
2018-07-03 11:15:00,8.96,8.97,8.95,8.97,185400.0,8.96,8.97,8.95,8.97,185400.0
2018-07-03 11:20:00,8.97,8.97,8.97,8.97,72750.0,8.97,8.97,8.97,8.97,72750.0
2018-07-03 11:25:00,8.96,8.96,8.95,8.95,263600.0,8.96,8.96,8.95,8.95,263600.0
2018-07-03 11:30:00,8.96,8.97,8.96,8.97,42650.0,8.96,8.97,8.96,8.97,42650.0
2018-07-03 11:35:00,8.97,8.98,8.97,8.97,103150.0,8.97,8.98,8.97,8.97,103150.0
2018-07-03 11:40:00,8.97,8.97,8.96,8.97,118450.0,8.97,8.97,8.96,8.97,118450.0
2018-07-03 11:45:00,8.97,8.98,8.97,8.97,176400.0,8.97,8.98,8.97,8.97,176400.0
2018-07-03 11:50:00,8.97,8.98,8.96,8.97,438650.0,8.97,8.98,8.96,8.97,438650.0
2018-07-03 11:55:00,8.98,8.99,8.98,8.98,148750.0,8.98,8.99,8.98,8.98,148750.0
2018-07-03 12:00:00,8.99,8.99,8.98,8.98,205250.0,8.99,8.99,8.98,8.98,205250.0
2018-07-03 12:05:00,8.98,8.98,8.94,8.94,567900.0,8.98,8.98,8.94,8.94,567900.0
2018-07-03 12:10:00,8.94,8.96,8.94,8.96,202500.0,8.94,8.96,8.94,8.96,202500.0
2018-07-03 12:15:00,8.96,8.97,8.96,8.97,231300.0,8.96,8.97,8.96,8.97,231300.0
2018-07-03 12:20:00,8.97,8.97,8.95,8.95,105000.0,8.97,8.97,8.95,8.95,105000.0
2018-07-03 12:25:00,8.95,8.96,8.95,8.96,384300.0,8.95,8.96,8.95,8.96,384300.0
2018-07-03 12:30:00,8.96,8.97,8.96,8.97,379200.0,8.96,8.97,8.96,8.97,379200.0
2018-07-03 12:35:00,8.97,8.99,8.97,8.98,1022900.0,8.97,8.99,8.97,8.98,1022900.0
2018-07-03 12:40:00,8.98,8.99,8.97,8.98,370100.0,8.98,8.99,8.97,8.98,370100.0
2018-07-03 12:45:00,8.97,8.97,8.95,8.97,805050.0,8.97,8.97,8.95,8.97,805050.0
2018-07-03 12:50:00,8.97,8.97,8.95,8.96,592550.0,8.97,8.97,8.95,8.96,592550.0
2018-07-03 12:55:00,8.96,8.99,8.96,8.99,1311600.0,8.96,8.99,8.96,8.99,1311600.0
2018-07-05 09:30:00,9.0,9.0,8.93,8.96,427750.0,9.0,9.0,8.93,8.96,427750.0
2018-07-05 09:35:00,8.95,8.97,8.94,8.96,86250.0,8.95,8.97,8.94,8.96,86250.0
2018-07-05 09:40:00,8.96,8.97,8.94,8.94,105000.0,8.96,8.97,8.94,8.94,105000.0
2018-07-05 09:45:00,8.94,8.94,8.91,8.91,462700.0,8.94,8.94,8.91,8.91,462700.0
2018-07-05 09:50:00,8.92,8.95,8.9,8.95,287100.0,8.92,8.95,8.9,8.95,287100.0
2018-07-05 09:55:00,8.95,8.96,8.93,8.93,176400.0,8.95,8.96,8.93,8.93,176400.0
2018-07-05 10:00:00,8.92,8.92,8.89,8.9,311750.0,8.92,8.92,8.89,8.9,311750.0
2018-07-05 10:05:00,8.9,8.94,8.89,8.93,210500.0,8.9,8.94,8.89,8.93,210500.0
2018-07-05 10:10:00,8.94,8.95,8.92,8.93,129400.0,8.94,8.95,8.92,8.93,129400.0
2018-07-05 10:15:00,8.94,8.96,8.94,8.95,115000.0,8.94,8.96,8.94,8.95,115000.0
2018-07-05 10:20:00,8.95,8.95,8.94,8.95,77050.0,8.95,8.95,8.94,8.95,77050.0
2018-07-05 10:25:00,8.95,8.95,8.92,8.94,118250.0,8.95,8.95,8.92,8.94,118250.0
2018-07-05 10:30:00,8.94,8.96,8.93,8.95,250100.0,8.94,8.96,8.93,8.95,250100.0
2018-07-05 10:35:00,8.94,8.94,8.93,8.93,91500.0,8.94,8.94,8.93,8.93,91500.0
2018-07-05 10:40:00,8.92,8.95,8.92,8.94,276150.0,8.92,8.95,8.92,8.94,276150.0
2018-07-05 10:45:00,8.93,8.95,8.93,8.94,193800.0,8.93,8.95,8.93,8.94,193800.0
2018-07-05 10:50:00,8.93,8.93,8.92,8.92,90000.0,8.93,8.93,8.92,8.92,90000.0
2018-07-05 10:55:00,8.93,8.94,8.91,8.94,567500.0,8.93,8.94,8.91,8.94,567500.0
2018-07-05 11:00:00,8.94,8.97,8.94,8.97,80350.0,8.94,8.97,8.94,8.97,80350.0
2018-07-05 11:05:00,8.97,8.98,8.95,8.96,314850.0,8.97,8.98,8.95,8.96,314850.0
2018-07-05 11:10:00,8.97,8.97,8.96,8.97,132500.0,8.97,8.97,8.96,8.97,132500.0
2018-07-05 11:15:00,8.97,8.98,8.97,8.97,136450.0,8.97,8.98,8.97,8.97,136450.0
2018-07-05 11:20:00,8.97,8.98,8.95,8.95,235100.0,8.97,8.98,8.95,8.95,235100.0
2018-07-05 11:25:00,8.95,8.96,8.95,8.95,65000.0,8.95,8.96,8.95,8.95,65000.0
2018-07-05 11:30:00,8.96,8.97,8.96,8.96,81150.0,8.96,8.97,8.96,8.96,81150.0
2018-07-05 11:35:00,8.96,8.96,8.94,8.94,90000.0,8.96,8.96,8.94,8.94,90000.0
2018-07-05 11:40:00,8.94,8.94,8.93,8.94,52500.0,8.94,8.94,8.93,8.94,52500.0
2018-07-05 11:45:00,8.93,8.95,8.93,8.95,125000.0,8.93,8.95,8.93,8.95,125000.0
2018-07-05 11:50:00,8.95,8.95,8.94,8.94,105000.0,8.95,8.95,8.94,8.94,105000.0
2018-07-05 11:55:00,8.94,8.95,8.93,8.93,116100.0,8.94,8.95,8.93,8.93,116100.0
2018-07-05 12:00:00,8.93,8.94,8.93,8.94,50000.0,8.93,8.94,8.93,8.94,50000.0
2018-07-05 12:05:00,8.94,8.95,8.93,8.94,52500.0,8.94,8.95,8.93,8.94,52500.0
2018-07-05 12:10:00,8.93,8.95,8.93,8.93,101650.0,8.93,8.95,8.93,8.93,101650.0
2018-07-05 12:15:00,8.93,8.93,8.92,8.93,123600.0,8.93,8.93,8.92,8.93,123600.0
2018-07-05 12:20:00,8.93,8.93,8.92,8.92,50000.0,8.93,8.93,8.92,8.92,50000.0
2018-07-05 12:25:00,8.92,8.94,8.92,8.94,55000.0,8.92,8.94,8.92,8.94,55000.0
2018-07-05 12:30:00,8.94,8.94,8.93,8.94,145450.0,8.94,8.94,8.93,8.94,145450.0
2018-07-05 12:35:00,8.93,8.94,8.92,8.92,119600.0,8.93,8.94,8.92,8.92,119600.0
2018-07-05 12:40:00,8.92,8.93,8.92,8.92,195000.0,8.92,8.93,8.92,8.92,195000.0
2018-07-05 12:45:00,8.93,8.93,8.92,8.92,263550.0,8.93,8.93,8.92,8.92,263550.0
2018-07-05 12:50:00,8.92,8.93,8.92,8.92,144350.0,8.92,8.93,8.92,8.92,144350.0
2018-07-05 12:55:00,8.92,8.93,8.92,8.93,66150.0,8.92,8.93,8.92,8.93,66150.0
2018-07-05 13:00:00,8.94,8.95,8.94,8.95,208050.0,8.94,8.95,8.94,8.95,208050.0
2018-07-05 13:05:00,8.95,8.96,8.93,8.93,150000.0,8.95,8.96,8.93,8.93,150000.0
2018-07-05 13:10:00,8.93,8.94,8.93,8.94,61700.0,8.93,8.94,8.93,8.94,61700.0
2018-07-05 13:15:00,8.94,8.94,8.93,8.94,65000.0,8.94,8.94,8.93,8.94,65000.0
2018-07-05 13:20:00,8.93,8.94,8.93,8.93,425000.0,8.93,8.94,8.93,8.93,425000.0
2018-07-05 13:25:00,8.93,8.93,8.92,8.93,170650.0,8.93,8.93,8.92,8.93,170650.0
2018-07-05 13:30:00,8.93,8.93,8.92,8.92,89700.0,8.93,8.93,8.92,8.92,89700.0
2018-07-05 13:35:00,8.92,8.93,8.92,8.93,85000.0,8.92,8.93,8.92,8.93,85000.0
2018-07-05 13:40:00,8.94,8.94,8.94,8.94,60000.0,8.94,8.94,8.94,8.94,60000.0
2018-07-05 13:45:00,8.93,8.93,8.93,8.93,65000.0,8.93,8.93,8.93,8.93,65000.0
2018-07-05 13:50:00,8.92,8.92,8.91,8.92,85000.0,8.92,8.92,8.91,8.92,85000.0
2018-07-05 13:55:00,8.93,8.93,8.92,8.92,142450.0,8.93,8.93,8.92,8.92,142450.0
2018-07-05 14:00:00,8.92,8.93,8.91,8.91,160000.0,8.92,8.93,8.91,8.91,160000.0
2018-07-05 14:05:00,8.91,8.93,8.91,8.91,75350.0,8.91,8.93,8.91,8.91,75350.0
2018-07-05 14:10:00,8.91,8.92,8.9,8.9,176300.0,8.91,8.92,8.9,8.9,176300.0
2018-07-05 14:15:00,8.9,8.92,8.9,8.92,99050.0,8.9,8.92,8.9,8.92,99050.0
2018-07-05 14:20:00,8.92,8.94,8.91,8.94,147500.0,8.92,8.94,8.91,8.94,147500.0
2018-07-05 14:25:00,8.95,8.95,8.94,8.95,360100.0,8.95,8.95,8.94,8.95,360100.0
2018-07-05 14:30:00,8.95,8.96,8.94,8.94,181350.0,8.95,8.96,8.94,8.94,181350.0
2018-07-05 14:35:00,8.95,8.95,8.95,8.95,45000.0,8.95,8.95,8.95,8.95,45000.0
2018-07-05 14:40:00,8.95,8.96,8.94,8.94,246250.0,8.95,8.96,8.94,8.94,246250.0
2018-07-05 14:45:00,8.95,8.95,8.93,8.93,175000.0,8.95,8.95,8.93,8.93,175000.0
2018-07-05 14:50:00,8.93,8.94,8.93,8.94,70000.0,8.93,8.94,8.93,8.94,70000.0
2018-07-05 14:55:00,8.93,8.95,8.93,8.95,91250.0,8.93,8.95,8.93,8.95,91250.0
2018-07-05 15:00:00,8.95,8.97,8.95,8.97,191900.0,8.95,8.97,8.95,8.97,191900.0
2018-07-05 15:05:00,8.96,8.96,8.95,8.95,50000.0,8.96,8.96,8.95,8.95,50000.0
2018-07-05 15:10:00,8.95,8.96,8.95,8.96,111450.0,8.95,8.96,8.95,8.96,111450.0
2018-07-05 15:15:00,8.96,8.96,8.96,8.96,95000.0,8.96,8.96,8.96,8.96,95000.0
2018-07-05 15:20:00,8.96,8.96,8.94,8.96,115000.0,8.96,8.96,8.94,8.96,115000.0
2018-07-05 15:25:00,8.95,8.96,8.94,8.95,97500.0,8.95,8.96,8.94,8.95,97500.0
2018-07-05 15:30:00,8.95,8.95,8.93,8.95,222800.0,8.95,8.95,8.93,8.95,222800.0
2018-07-05 15:35:00,8.95,8.96,8.95,8.95,134950.0,8.95,8.96,8.95,8.95,134950.0
2018-07-05 15:40:00,8.96,8.96,8.96,8.96,115900.0,8.96,8.96,8.96,8.96,115900.0
2018-07-05 15:45:00,8.96,8.97,8.95,8.96,297500.0,8.96,8.97,8.95,8.96,297500.0
2018-07-05 15:50:00,8.96,8.97,8.96,8.96,231500.0,8.96,8.97,8.96,8.96,231500.0
2018-07-05 15:55:00,8.96,8.96,8.95,8.96,819200.0,8.96,8.96,8.95,8.96,819200.0
2018-07-06 09:30:00,9.0,9.01,8.95,9.0,476500.0,9.0,9.01,8.95,9.0,476500.0
2018-07-06 09:35:00,9.0,9.03,8.99,9.0,415600.0,9.0,9.03,8.99,9.0,415600.0
2018-07-06 09:40:00,9.0,9.01,8.98,9.0,653350.0,9.0,9.01,8.98,9.0,653350.0
2018-07-06 09:45:00,8.99,9.0,8.99,8.99,80000.0,8.99,9.0,8.99,8.99,80000.0
2018-07-06 09:50:00,8.99,9.02,8.99,9.01,223400.0,8.99,9.02,8.99,9.01,223400.0
2018-07-06 09:55:00,9.01,9.01,8.96,8.97,280000.0,9.01,9.01,8.96,8.97,280000.0
2018-07-06 10:00:00,8.98,8.98,8.94,8.95,210850.0,8.98,8.98,8.94,8.95,210850.0
2018-07-06 10:05:00,8.94,8.96,8.94,8.95,127700.0,8.94,8.96,8.94,8.95,127700.0
2018-07-06 10:10:00,8.96,8.99,8.96,8.99,103650.0,8.96,8.99,8.96,8.99,103650.0
2018-07-06 10:15:00,8.99,9.0,8.99,8.99,142500.0,8.99,9.0,8.99,8.99,142500.0
2018-07-06 10:20:00,8.99,8.99,8.97,8.98,128650.0,8.99,8.99,8.97,8.98,128650.0
2018-07-06 10:25:00,8.99,9.01,8.99,8.99,65000.0,8.99,9.01,8.99,8.99,65000.0
2018-07-06 10:30:00,8.99,9.01,8.99,8.99,198300.0,8.99,9.01,8.99,8.99,198300.0
2018-07-06 10:35:00,9.0,9.01,9.0,9.01,20000.0,9.0,9.01,9.0,9.01,20000.0
2018-07-06 10:40:00,9.0,9.01,8.99,8.99,88450.0,9.0,9.01,8.99,8.99,88450.0
2018-07-06 10:45:00,9.0,9.0,8.98,8.98,120000.0,9.0,9.0,8.98,8.98,120000.0
2018-07-06 10:50:00,8.99,9.0,8.99,9.0,30150.0,8.99,9.0,8.99,9.0,30150.0
2018-07-06 10:55:00,9.0,9.0,8.99,8.99,105000.0,9.0,9.0,8.99,8.99,105000.0
2018-07-06 11:00:00,8.99,9.0,8.99,8.99,132800.0,8.99,9.0,8.99,8.99,132800.0
2018-07-06 11:05:00,8.99,9.01,8.99,9.01,40000.0,8.99,9.01,8.99,9.01,40000.0
2018-07-06 11:10:00,9.01,9.01,8.99,9.0,130900.0,9.01,9.01,8.99,9.0,130900.0
2018-07-06 11:15:00,9.0,9.01,9.0,9.0,70000.0,9.0,9.01,9.0,9.0,70000.0
2018-07-06 11:20:00,9.0,9.01,8.99,9.0,80100.0,9.0,9.01,8.99,9.0,80100.0
2018-07-06 11:25:00,9.0,9.02,9.0,9.01,302500.0,9.0,9.02,9.0,9.01,302500.0
2018-07-06 11:30:00,9.01,9.02,9.0,9.0,333650.0,9.01,9.02,9.0,9.0,333650.0
2018-07-06 11:35:00,9.0,9.01,9.0,9.01,37500.0,9.0,9.01,9.0,9.01,37500.0
2018-07-06 11:40:00,9.01,9.03,9.01,9.03,100000.0,9.01,9.03,9.01,9.03,100000.0
2018-07-06 11:45:00,9.03,9.03,8.99,8.99,331950.0,9.03,9.03,8.99,8.99,331950.0
2018-07-06 11:50:00,9.0,9.0,8.98,8.99,104000.0,9.0,9.0,8.98,8.99,104000.0
2018-07-06 11:55:00,8.98,8.99,8.98,8.99,12350.0,8.98,8.99,8.98,8.99,12350.0
2018-07-06 12:00:00,8.98,8.98,8.97,8.97,298550.0,8.98,8.98,8.97,8.97,298550.0
2018-07-06 12:05:00,8.98,9.0,8.98,9.0,110400.0,8.98,9.0,8.98,9.0,110400.0
2018-07-06 12:10:00,9.0,9.0,8.99,9.0,74900.0,9.0,9.0,8.99,9.0,74900.0
2018-07-06 12:15:00,9.01,9.01,8.99,9.0,135000.0,9.01,9.01,8.99,9.0,135000.0
2018-07-06 12:20:00,9.0,9.02,9.0,9.02,80000.0,9.0,9.02,9.0,9.02,80000.0
2018-07-06 12:25:00,9.01,9.02,9.01,9.01,65000.0,9.01,9.02,9.01,9.01,65000.0
2018-07-06 12:30:00,9.01,9.02,9.01,9.01,25000.0,9.01,9.02,9.01,9.01,25000.0
2018-07-06 12:35:00,9.02,9.02,9.02,9.02,158050.0,9.02,9.02,9.02,9.02,158050.0
2018-07-06 12:40:00,9.02,9.03,9.02,9.02,40000.0,9.02,9.03,9.02,9.02,40000.0
2018-07-06 12:45:00,9.02,9.02,9.01,9.01,35000.0,9.02,9.02,9.01,9.01,35000.0
2018-07-06 12:50:00,9.01,9.01,9.01,9.01,20000.0,9.01,9.01,9.01,9.01,20000.0
2018-07-06 12:55:00,9.02,9.03,9.02,9.03,95600.0,9.02,9.03,9.02,9.03,95600.0
2018-07-06 13:00:00,9.03,9.04,9.02,9.03,174050.0,9.03,9.04,9.02,9.03,174050.0
2018-07-06 13:05:00,9.03,9.03,9.02,9.02,40000.0,9.03,9.03,9.02,9.02,40000.0
2018-07-06 13:10:00,9.02,9.02,9.0,9.01,109050.0,9.02,9.02,9.0,9.01,109050.0
2018-07-06 13:15:00,9.01,9.02,9.01,9.02,186950.0,9.01,9.02,9.01,9.02,186950.0
2018-07-06 13:20:00,9.02,9.03,9.02,9.02,139350.0,9.02,9.03,9.02,9.02,139350.0
2018-07-06 13:25:00,9.02,9.02,9.02,9.02,45000.0,9.02,9.02,9.02,9.02,45000.0
2018-07-06 13:30:00,9.02,9.03,9.01,9.01,90000.0,9.02,9.03,9.01,9.01,90000.0
2018-07-06 13:35:00,9.01,9.01,9.0,9.01,44000.0,9.01,9.01,9.0,9.01,44000.0
2018-07-06 13:40:00,9.01,9.01,9.01,9.01,35000.0,9.01,9.01,9.01,9.01,35000.0
2018-07-06 13:45:00,9.02,9.02,9.02,9.02,15000.0,9.02,9.02,9.02,9.02,15000.0
2018-07-06 13:50:00,9.02,9.02,9.0,9.0,30850.0,9.02,9.02,9.0,9.0,30850.0
2018-07-06 13:55:00,9.01,9.02,8.97,8.97,870000.0,9.01,9.02,8.97,8.97,870000.0
2018-07-06 14:00:00,8.97,9.01,8.97,9.0,966750.0,8.97,9.01,8.97,9.0,966750.0
2018-07-06 14:05:00,9.01,9.02,8.99,8.99,314250.0,9.01,9.02,8.99,8.99,314250.0
2018-07-06 14:10:00,8.99,8.99,8.91,8.93,1996350.0,8.99,8.99,8.91,8.93,1996350.0
2018-07-06 14:15:00,8.93,8.97,8.93,8.96,1194300.0,8.93,8.97,8.93,8.96,1194300.0
2018-07-06 14:20:00,8.96,8.99,8.95,8.99,664300.0,8.96,8.99,8.95,8.99,664300.0
2018-07-06 14:25:00,8.99,9.01,8.98,9.0,472100.0,8.99,9.01,8.98,9.0,472100.0
2018-07-06 14:30:00,9.01,9.01,9.0,9.0,80000.0,9.01,9.01,9.0,9.0,80000.0
2018-07-06 14:35:00,9.0,9.02,9.0,9.01,135400.0,9.0,9.02,9.0,9.01,135400.0
2018-07-06 14:40:00,9.01,9.01,9.0,9.01,105000.0,9.01,9.01,9.0,9.01,105000.0
2018-07-06 14:45:00,9.01,9.02,9.01,9.02,152150.0,9.01,9.02,9.01,9.02,152150.0
2018-07-06 14:50:00,9.02,9.03,9.02,9.02,160000.0,9.02,9.03,9.02,9.02,160000.0
2018-07-06 14:55:00,9.02,9.03,9.02,9.03,143000.0,9.02,9.03,9.02,9.03,143000.0
2018-07-06 15:00:00,9.02,9.03,9.02,9.03,188950.0,9.02,9.03,9.02,9.03,188950.0
2018-07-06 15:05:00,9.02,9.02,9.02,9.02,30000.0,9.02,9.02,9.02,9.02,30000.0
2018-07-06 15:10:00,9.02,9.03,9.01,9.03,150000.0,9.02,9.03,9.01,9.03,150000.0
2018-07-06 15:15:00,9.02,9.03,9.02,9.02,215000.0,9.02,9.03,9.02,9.02,215000.0
2018-07-06 15:20:00,9.03,9.03,9.03,9.03,100000.0,9.03,9.03,9.03,9.03,100000.0
2018-07-06 15:25:00,9.03,9.03,9.02,9.02,133600.0,9.03,9.03,9.02,9.02,133600.0
2018-07-06 15:30:00,9.03,9.03,9.02,9.03,105850.0,9.03,9.03,9.02,9.03,105850.0
2018-07-06 15:35:00,9.03,9.03,9.02,9.03,105500.0,9.03,9.03,9.02,9.03,105500.0
2018-07-06 15:40:00,9.03,9.03,9.01,9.01,236850.0,9.03,9.03,9.01,9.01,236850.0
2018-07-06 15:45:00,9.0,9.02,9.0,9.0,488650.0,9.0,9.02,9.0,9.0,488650.0
2018-07-06 15:50:00,9.0,9.02,9.0,9.01,362000.0,9.0,9.02,9.0,9.01,362000.0
2018-07-06 15:55:00,9.01,9.03,9.01,9.02,716400.0,9.01,9.03,9.01,9.02,716400.0
2018-07-09 09:30:00,9.09,9.11,9.06,9.11,621600.0,9.09,9.11,9.06,9.11,621600.0
2018-07-09 09:35:00,9.11,9.16,9.09,9.13,1119650.0,9.11,9.16,9.09,9.13,1119650.0
2018-07-09 09:40:00,9.12,9.15,9.11,9.14,409300.0,9.12,9.15,9.11,9.14,409300.0
2018-07-09 09:45:00,9.14,9.15,9.13,9.14,165750.0,9.14,9.15,9.13,9.14,165750.0
2018-07-09 09:50:00,9.15,9.15,9.13,9.14,356800.0,9.15,9.15,9.13,9.14,356800.0
2018-07-09 09:55:00,9.14,9.16,9.14,9.15,397250.0,9.14,9.16,9.14,9.15,397250.0
2018-07-09 10:00:00,9.15,9.15,9.12,9.12,170000.0,9.15,9.15,9.12,9.12,170000.0
2018-07-09 10:05:00,9.12,9.14,9.12,9.13,240750.0,9.12,9.14,9.12,9.13,240750.0
2018-07-09 10:10:00,9.13,9.15,9.11,9.11,220000.0,9.13,9.15,9.11,9.11,220000.0
2018-07-09 10:15:00,9.11,9.12,9.1,9.1,198600.0,9.11,9.12,9.1,9.1,198600.0
2018-07-09 10:20:00,9.1,9.11,9.09,9.1,460000.0,9.1,9.11,9.09,9.1,460000.0
2018-07-09 10:25:00,9.1,9.15,9.09,9.15,483100.0,9.1,9.15,9.09,9.15,483100.0
2018-07-09 10:30:00,9.14,9.14,9.11,9.12,269750.0,9.14,9.14,9.11,9.12,269750.0
2018-07-09 10:35:00,9.12,9.14,9.12,9.13,323550.0,9.12,9.14,9.12,9.13,323550.0
2018-07-09 10:40:00,9.13,9.14,9.13,9.14,30000.0,9.13,9.14,9.13,9.14,30000.0
2018-07-09 10:45:00,9.14,9.14,9.12,9.12,85000.0,9.14,9.14,9.12,9.12,85000.0
2018-07-09 10:50:00,9.12,9.13,9.12,9.12,110000.0,9.12,9.13,9.12,9.12,110000.0
2018-07-09 10:55:00,9.12,9.15,9.12,9.15,332850.0,9.12,9.15,9.12,9.15,332850.0
2018-07-09 11:00:00,9.15,9.16,9.14,9.16,275700.0,9.15,9.16,9.14,9.16,275700.0
2018-07-09 11:05:00,9.15,9.17,9.15,9.16,180000.0,9.15,9.17,9.15,9.16,180000.0
2018-07-09 11:10:00,9.16,9.2,9.16,9.18,846200.0,9.16,9.2,9.16,9.18,846200.0
2018-07-09 11:15:00,9.17,9.19,9.17,9.19,241150.0,9.17,9.19,9.17,9.19,241150.0
2018-07-09 11:20:00,9.19,9.2,9.18,9.18,393050.0,9.19,9.2,9.18,9.18,393050.0
2018-07-09 11:25:00,9.18,9.19,9.17,9.17,135150.0,9.18,9.19,9.17,9.17,135150.0
2018-07-09 11:30:00,9.17,9.19,9.16,9.18,219050.0,9.17,9.19,9.16,9.18,219050.0
2018-07-09 11:35:00,9.19,9.2,9.18,9.18,327550.0,9.19,9.2,9.18,9.18,327550.0
2018-07-09 11:40:00,9.19,9.21,9.19,9.21,200250.0,9.19,9.21,9.19,9.21,200250.0
2018-07-09 11:45:00,9.21,9.21,9.2,9.21,116200.0,9.21,9.21,9.2,9.21,116200.0
2018-07-09 11:50:00,9.2,9.2,9.18,9.2,207000.0,9.2,9.2,9.18,9.2,207000.0
2018-07-09 11:55:00,9.19,9.21,9.19,9.21,311600.0,9.19,9.21,9.19,9.21,311600.0
2018-07-09 12:00:00,9.21,9.22,9.2,9.21,293200.0,9.21,9.22,9.2,9.21,293200.0
2018-07-09 12:05:00,9.21,9.22,9.19,9.19,220150.0,9.21,9.22,9.19,9.19,220150.0
2018-07-09 12:10:00,9.19,9.2,9.19,9.2,100000.0,9.19,9.2,9.19,9.2,100000.0
2018-07-09 12:15:00,9.2,9.2,9.19,9.19,150000.0,9.2,9.2,9.19,9.19,150000.0
2018-07-09 12:20:00,9.19,9.2,9.18,9.2,177450.0,9.19,9.2,9.18,9.2,177450.0
2018-07-09 12:25:00,9.21,9.22,9.19,9.2,299400.0,9.21,9.22,9.19,9.2,299400.0
2018-07-09 12:30:00,9.2,9.2,9.19,9.19,60950.0,9.2,9.2,9.19,9.19,60950.0
2018-07-09 12:35:00,9.2,9.2,9.19,9.19,115000.0,9.2,9.2,9.19,9.19,115000.0
2018-07-09 12:40:00,9.19,9.19,9.19,9.19,109550.0,9.19,9.19,9.19,9.19,109550.0
2018-07-09 12:45:00,9.18,9.19,9.18,9.19,94750.0,9.18,9.19,9.18,9.19,94750.0
2018-07-09 12:50:00,9.19,9.2,9.19,9.19,70000.0,9.19,9.2,9.19,9.19,70000.0
2018-07-09 12:55:00,9.2,9.21,9.2,9.21,142200.0,9.2,9.21,9.2,9.21,142200.0
2018-07-09 13:00:00,9.21,9.22,9.21,9.22,297500.0,9.21,9.22,9.21,9.22,297500.0
2018-07-09 13:05:00,9.22,9.22,9.21,9.21,45400.0,9.22,9.22,9.21,9.21,45400.0
2018-07-09 13:10:00,9.21,9.24,9.21,9.24,440850.0,9.21,9.24,9.21,9.24,440850.0
2018-07-09 13:15:00,9.24,9.27,9.23,9.27,746000.0,9.24,9.27,9.23,9.27,746000.0
2018-07-09 13:20:00,9.26,9.26,9.25,9.26,346900.0,9.26,9.26,9.25,9.26,346900.0
2018-07-09 13:25:00,9.26,9.26,9.24,9.24,464450.0,9.26,9.26,9.24,9.24,464450.0
2018-07-09 13:30:00,9.24,9.26,9.23,9.26,230250.0,9.24,9.26,9.23,9.26,230250.0
2018-07-09 13:35:00,9.26,9.26,9.22,9.22,174000.0,9.26,9.26,9.22,9.22,174000.0
2018-07-09 13:40:00,9.22,9.26,9.22,9.25,220500.0,9.22,9.26,9.22,9.25,220500.0
2018-07-09 13:45:00,9.25,9.27,9.25,9.27,145000.0,9.25,9.27,9.25,9.27,145000.0
2018-07-09 13:50:00,9.27,9.27,9.25,9.27,363700.0,9.27,9.27,9.25,9.27,363700.0
2018-07-09 13:55:00,9.27,9.29,9.27,9.29,185750.0,9.27,9.29,9.27,9.29,185750.0
2018-07-09 14:00:00,9.28,9.28,9.25,9.27,380000.0,9.28,9.28,9.25,9.27,380000.0
2018-07-09 14:05:00,9.27,9.29,9.27,9.27,230400.0,9.27,9.29,9.27,9.27,230400.0
2018-07-09 14:10:00,9.27,9.28,9.26,9.26,192450.0,9.27,9.28,9.26,9.26,192450.0
2018-07-09 14:15:00,9.27,9.28,9.27,9.27,193800.0,9.27,9.28,9.27,9.27,193800.0
2018-07-09 14:20:00,9.27,9.27,9.26,9.27,120000.0,9.27,9.27,9.26,9.27,120000.0
2018-07-09 14:25:00,9.27,9.28,9.27,9.27,206450.0,9.27,9.28,9.27,9.27,206450.0
2018-07-09 14:30:00,9.27,9.28,9.26,9.28,276150.0,9.27,9.28,9.26,9.28,276150.0
2018-07-09 14:35:00,9.28,9.29,9.26,9.27,255250.0,9.28,9.29,9.26,9.27,255250.0
2018-07-09 14:40:00,9.27,9.27,9.26,9.27,201350.0,9.27,9.27,9.26,9.27,201350.0
2018-07-09 14:45:00,9.26,9.28,9.26,9.27,210850.0,9.26,9.28,9.26,9.27,210850.0
2018-07-09 14:50:00,9.27,9.28,9.27,9.28,95550.0,9.27,9.28,9.27,9.28,95550.0
2018-07-09 14:55:00,9.28,9.28,9.27,9.28,134250.0,9.28,9.28,9.27,9.28,134250.0
2018-07-09 15:00:00,9.27,9.28,9.26,9.27,95000.0,9.27,9.28,9.26,9.27,95000.0
2018-07-09 15:05:00,9.26,9.27,9.26,9.26,211350.0,9.26,9.27,9.26,9.26,211350.0
2018-07-09 15:10:00,9.26,9.27,9.26,9.26,137000.0,9.26,9.27,9.26,9.26,137000.0
2018-07-09 15:15:00,9.26,9.26,9.25,9.26,140000.0,9.26,9.26,9.25,9.26,140000.0
2018-07-09 15:20:00,9.26,9.26,9.25,9.26,77500.0,9.26,9.26,9.25,9.26,77500.0
2018-07-09 15:25:00,9.26,9.26,9.25,9.25,173750.0,9.26,9.26,9.25,9.25,173750.0
2018-07-09 15:30:00,9.25,9.27,9.24,9.27,536550.0,9.25,9.27,9.24,9.27,536550.0
2018-07-09 15:35:00,9.28,9.29,9.27,9.27,681400.0,9.28,9.29,9.27,9.27,681400.0
2018-07-09 15:40:00,9.27,9.27,9.26,9.27,437250.0,9.27,9.27,9.26,9.27,437250.0
2018-07-09 15:45:00,9.27,9.29,9.27,9.28,665950.0,9.27,9.29,9.27,9.28,665950.0
2018-07-09 15:50:00,9.28,9.28,9.27,9.28,790250.0,9.28,9.28,9.27,9.28,790250.0
2018-07-09 15:55:00,9.27,9.29,9.27,9.28,1479350.0,9.27,9.29,9.27,9.28,1479350.0
2018-07-10 09:30:00,9.11,9.12,9.06,9.12,846700.0,9.11,9.12,9.06,9.12,846700.0
2018-07-10 09:35:00,9.1,9.15,9.09,9.09,1235700.0,9.1,9.15,9.09,9.09,1235700.0
2018-07-10 09:40:00,9.1,9.17,9.07,9.17,1111950.0,9.1,9.17,9.07,9.17,1111950.0
2018-07-10 09:45:00,9.16,9.21,9.15,9.17,1040500.0,9.16,9.21,9.15,9.17,1040500.0
2018-07-10 09:50:00,9.17,9.17,9.11,9.12,556100.0,9.17,9.17,9.11,9.12,556100.0
2018-07-10 09:55:00,9.12,9.15,9.11,9.15,344250.0,9.12,9.15,9.11,9.15,344250.0
2018-07-10 10:00:00,9.16,9.16,9.1,9.11,385750.0,9.16,9.16,9.1,9.11,385750.0
2018-07-10 10:05:00,9.1,9.15,9.1,9.15,312650.0,9.1,9.15,9.1,9.15,312650.0
2018-07-10 10:10:00,9.15,9.18,9.14,9.18,151750.0,9.15,9.18,9.14,9.18,151750.0
2018-07-10 10:15:00,9.18,9.22,9.16,9.2,698450.0,9.18,9.22,9.16,9.2,698450.0
2018-07-10 10:20:00,9.21,9.22,9.2,9.21,458300.0,9.21,9.22,9.2,9.21,458300.0
2018-07-10 10:25:00,9.2,9.21,9.15,9.15,171500.0,9.2,9.21,9.15,9.15,171500.0
2018-07-10 10:30:00,9.16,9.17,9.14,9.14,145200.0,9.16,9.17,9.14,9.14,145200.0
2018-07-10 10:35:00,9.15,9.15,9.14,9.15,82350.0,9.15,9.15,9.14,9.15,82350.0
2018-07-10 10:40:00,9.15,9.18,9.15,9.15,336550.0,9.15,9.18,9.15,9.15,336550.0
2018-07-10 10:45:00,9.15,9.17,9.13,9.13,367850.0,9.15,9.17,9.13,9.13,367850.0
2018-07-10 10:50:00,9.14,9.14,9.12,9.13,224350.0,9.14,9.14,9.12,9.13,224350.0
2018-07-10 10:55:00,9.14,9.14,9.12,9.12,115000.0,9.14,9.14,9.12,9.12,115000.0
2018-07-10 11:00:00,9.12,9.13,9.12,9.12,322600.0,9.12,9.13,9.12,9.12,322600.0
2018-07-10 11:05:00,9.11,9.14,9.11,9.14,86250.0,9.11,9.14,9.11,9.14,86250.0
2018-07-10 11:10:00,9.14,9.14,9.1,9.11,140200.0,9.14,9.14,9.1,9.11,140200.0
2018-07-10 11:15:00,9.11,9.13,9.11,9.13,121850.0,9.11,9.13,9.11,9.13,121850.0
2018-07-10 11:20:00,9.13,9.13,9.11,9.11,49600.0,9.13,9.13,9.11,9.11,49600.0
2018-07-10 11:25:00,9.11,9.11,9.09,9.1,207350.0,9.11,9.11,9.09,9.1,207350.0
2018-07-10 11:30:00,9.1,9.11,9.09,9.11,201550.0,9.1,9.11,9.09,9.11,201550.0
2018-07-10 11:35:00,9.12,9.14,9.12,9.14,140350.0,9.12,9.14,9.12,9.14,140350.0
2018-07-10 11:40:00,9.13,9.13,9.1,9.1,111100.0,9.13,9.13,9.1,9.1,111100.0
2018-07-10 11:45:00,9.11,9.11,9.1,9.1,130700.0,9.11,9.11,9.1,9.1,130700.0
2018-07-10 11:50:00,9.1,9.11,9.09,9.1,166950.0,9.1,9.11,9.09,9.1,166950.0
2018-07-10 11:55:00,9.1,9.11,9.08,9.11,227650.0,9.1,9.11,9.08,9.11,227650.0
2018-07-10 12:00:00,9.12,9.12,9.1,9.1,101050.0,9.12,9.12,9.1,9.1,101050.0
2018-07-10 12:05:00,9.11,9.11,9.11,9.11,50000.0,9.11,9.11,9.11,9.11,50000.0
2018-07-10 12:10:00,9.12,9.12,9.11,9.11,140000.0,9.12,9.12,9.11,9.11,140000.0
2018-07-10 12:15:00,9.12,9.13,9.12,9.12,172500.0,9.12,9.13,9.12,9.12,172500.0
2018-07-10 12:20:00,9.12,9.12,9.1,9.1,233000.0,9.12,9.12,9.1,9.1,233000.0
2018-07-10 12:25:00,9.1,9.11,9.09,9.1,202600.0,9.1,9.11,9.09,9.1,202600.0
2018-07-10 12:30:00,9.1,9.1,9.09,9.09,138650.0,9.1,9.1,9.09,9.09,138650.0
2018-07-10 12:35:00,9.09,9.11,9.09,9.1,144000.0,9.09,9.11,9.09,9.1,144000.0
2018-07-10 12:40:00,9.09,9.09,9.09,9.09,46600.0,9.09,9.09,9.09,9.09,46600.0
2018-07-10 12:45:00,9.08,9.09,9.08,9.09,101300.0,9.08,9.09,9.08,9.09,101300.0
2018-07-10 12:50:00,9.09,9.1,9.08,9.09,278000.0,9.09,9.1,9.08,9.09,278000.0
2018-07-10 12:55:00,9.1,9.11,9.09,9.11,87750.0,9.1,9.11,9.09,9.11,87750.0
2018-07-10 13:00:00,9.1,9.11,9.1,9.1,35000.0,9.1,9.11,9.1,9.1,35000.0
2018-07-10 13:05:00,9.1,9.11,9.09,9.1,226450.0,9.1,9.11,9.09,9.1,226450.0
2018-07-10 13:10:00,9.1,9.11,9.1,9.1,74250.0,9.1,9.11,9.1,9.1,74250.0
2018-07-10 13:15:00,9.09,9.09,9.07,9.08,250050.0,9.09,9.09,9.07,9.08,250050.0
2018-07-10 13:20:00,9.07,9.1,9.07,9.09,90000.0,9.07,9.1,9.07,9.09,90000.0
2018-07-10 13:25:00,9.08,9.08,9.08,9.08,20000.0,9.08,9.08,9.08,9.08,20000.0
2018-07-10 13:30:00,9.08,9.08,9.07,9.08,123250.0,9.08,9.08,9.07,9.08,123250.0
2018-07-10 13:35:00,9.08,9.09,9.08,9.08,216900.0,9.08,9.09,9.08,9.08,216900.0
2018-07-10 13:40:00,9.08,9.09,9.08,9.08,40700.0,9.08,9.09,9.08,9.08,40700.0
2018-07-10 13:45:00,9.07,9.08,9.06,9.07,125850.0,9.07,9.08,9.06,9.07,125850.0
2018-07-10 13:50:00,9.07,9.08,9.07,9.08,127500.0,9.07,9.08,9.07,9.08,127500.0
2018-07-10 13:55:00,9.08,9.08,9.07,9.07,71300.0,9.08,9.08,9.07,9.07,71300.0
2018-07-10 14:00:00,9.08,9.08,9.06,9.07,252350.0,9.08,9.08,9.06,9.07,252350.0
2018-07-10 14:05:00,9.07,9.08,9.07,9.07,271050.0,9.07,9.08,9.07,9.07,271050.0
2018-07-10 14:10:00,9.07,9.07,9.07,9.07,40000.0,9.07,9.07,9.07,9.07,40000.0
2018-07-10 14:15:00,9.08,9.08,9.06,9.07,229000.0,9.08,9.08,9.06,9.07,229000.0
2018-07-10 14:20:00,9.07,9.07,9.06,9.07,211250.0,9.07,9.07,9.06,9.07,211250.0
2018-07-10 14:25:00,9.06,9.08,9.05,9.07,194650.0,9.06,9.08,9.05,9.07,194650.0
2018-07-10 14:30:00,9.07,9.07,9.05,9.07,186300.0,9.07,9.07,9.05,9.07,186300.0
2018-07-10 14:35:00,9.07,9.07,9.06,9.06,125250.0,9.07,9.07,9.06,9.06,125250.0
2018-07-10 14:40:00,9.07,9.08,9.06,9.07,245550.0,9.07,9.08,9.06,9.07,245550.0
2018-07-10 14:45:00,9.07,9.07,9.06,9.07,300300.0,9.07,9.07,9.06,9.07,300300.0
2018-07-10 14:50:00,9.07,9.07,9.06,9.06,705550.0,9.07,9.07,9.06,9.06,705550.0
2018-07-10 14:55:00,9.06,9.07,9.06,9.06,214400.0,9.06,9.07,9.06,9.06,214400.0
2018-07-10 15:00:00,9.07,9.07,9.05,9.06,111550.0,9.07,9.07,9.05,9.06,111550.0
2018-07-10 15:05:00,9.06,9.07,9.05,9.06,255000.0,9.06,9.07,9.05,9.06,255000.0
2018-07-10 15:10:00,9.06,9.07,9.06,9.06,75100.0,9.06,9.07,9.06,9.06,75100.0
2018-07-10 15:15:00,9.06,9.07,9.05,9.07,203300.0,9.06,9.07,9.05,9.07,203300.0
2018-07-10 15:20:00,9.07,9.08,9.07,9.07,155000.0,9.07,9.08,9.07,9.07,155000.0
2018-07-10 15:25:00,9.06,9.07,9.06,9.06,222100.0,9.06,9.07,9.06,9.06,222100.0
2018-07-10 15:30:00,9.06,9.07,9.06,9.07,443750.0,9.06,9.07,9.06,9.07,443750.0
2018-07-10 15:35:00,9.07,9.08,9.07,9.07,204850.0,9.07,9.08,9.07,9.07,204850.0
2018-07-10 15:40:00,9.07,9.08,9.07,9.07,349750.0,9.07,9.08,9.07,9.07,349750.0
2018-07-10 15:45:00,9.07,9.08,9.07,9.07,268750.0,9.07,9.08,9.07,9.07,268750.0
2018-07-10 15:50:00,9.08,9.08,9.07,9.08,287100.0,9.08,9.08,9.07,9.08,287100.0
2018-07-10 15:55:00,9.08,9.09,9.08,9.08,714600.0,9.08,9.09,9.08,9.08,714600.0
2018-07-11 09:30:00,9.05,9.09,9.04,9.09,443950.0,9.05,9.09,9.04,9.09,443950.0
2018-07-11 09:35:00,9.08,9.1,9.08,9.09,131900.0,9.08,9.1,9.08,9.09,131900.0
2018-07-11 09:40:00,9.09,9.09,9.05,9.05,161550.0,9.09,9.09,9.05,9.05,161550.0
2018-07-11 09:45:00,9.06,9.06,9.06,9.06,64250.0,9.06,9.06,9.06,9.06,64250.0
2018-07-11 09:50:00,9.06,9.12,9.06,9.11,248250.0,9.06,9.12,9.06,9.11,248250.0
2018-07-11 09:55:00,9.12,9.14,9.11,9.14,334500.0,9.12,9.14,9.11,9.14,334500.0
2018-07-11 10:00:00,9.13,9.17,9.13,9.16,428100.0,9.13,9.17,9.13,9.16,428100.0
2018-07-11 10:05:00,9.16,9.17,9.16,9.17,30000.0,9.16,9.17,9.16,9.17,30000.0
2018-07-11 10:10:00,9.17,9.17,9.16,9.17,184750.0,9.17,9.17,9.16,9.17,184750.0
2018-07-11 10:15:00,9.17,9.19,9.17,9.19,395300.0,9.17,9.19,9.17,9.19,395300.0
2018-07-11 10:20:00,9.18,9.19,9.16,9.17,212500.0,9.18,9.19,9.16,9.17,212500.0
2018-07-11 10:25:00,9.17,9.17,9.15,9.16,169900.0,9.17,9.17,9.15,9.16,169900.0
2018-07-11 10:30:00,9.16,9.17,9.16,9.16,125000.0,9.16,9.17,9.16,9.16,125000.0
2018-07-11 10:35:00,9.16,9.17,9.16,9.17,92500.0,9.16,9.17,9.16,9.17,92500.0
2018-07-11 10:40:00,9.17,9.17,9.15,9.17,167500.0,9.17,9.17,9.15,9.17,167500.0
2018-07-11 10:45:00,9.16,9.16,9.13,9.14,155000.0,9.16,9.16,9.13,9.14,155000.0
2018-07-11 10:50:00,9.14,9.14,9.13,9.13,135000.0,9.14,9.14,9.13,9.13,135000.0
2018-07-11 10:55:00,9.14,9.14,9.13,9.14,20000.0,9.14,9.14,9.13,9.14,20000.0
2018-07-11 11:00:00,9.15,9.15,9.14,9.15,60000.0,9.15,9.15,9.14,9.15,60000.0
2018-07-11 11:05:00,9.15,9.15,9.14,9.14,65000.0,9.15,9.15,9.14,9.14,65000.0
2018-07-11 11:10:00,9.14,9.14,9.13,9.13,45000.0,9.14,9.14,9.13,9.13,45000.0
2018-07-11 11:15:00,9.13,9.14,9.12,9.13,88850.0,9.13,9.14,9.12,9.13,88850.0
2018-07-11 11:20:00,9.13,9.14,9.12,9.12,121450.0,9.13,9.14,9.12,9.12,121450.0
2018-07-11 11:25:00,9.12,9.12,9.11,9.12,88050.0,9.12,9.12,9.11,9.12,88050.0
2018-07-11 11:30:00,9.12,9.12,9.11,9.11,112350.0,9.12,9.12,9.11,9.11,112350.0
2018-07-11 11:35:00,9.12,9.12,9.11,9.11,40000.0,9.12,9.12,9.11,9.11,40000.0
2018-07-11 11:40:00,9.1,9.12,9.1,9.11,85000.0,9.1,9.12,9.1,9.11,85000.0
2018-07-11 11:45:00,9.11,9.12,9.11,9.12,117000.0,9.11,9.12,9.11,9.12,117000.0
2018-07-11 11:50:00,9.12,9.13,9.12,9.12,97500.0,9.12,9.13,9.12,9.12,97500.0
2018-07-11 11:55:00,9.13,9.18,9.13,9.14,733500.0,9.13,9.18,9.13,9.14,733500.0
2018-07-11 12:00:00,9.15,9.15,9.13,9.13,106500.0,9.15,9.15,9.13,9.13,106500.0
2018-07-11 12:05:00,9.14,9.16,9.14,9.16,70000.0,9.14,9.16,9.14,9.16,70000.0
2018-07-11 12:10:00,9.17,9.17,9.16,9.16,54800.0,9.17,9.17,9.16,9.16,54800.0
2018-07-11 12:15:00,9.16,9.17,9.16,9.17,59950.0,9.16,9.17,9.16,9.17,59950.0
2018-07-11 12:20:00,9.17,9.18,9.15,9.15,170350.0,9.17,9.18,9.15,9.15,170350.0
2018-07-11 12:25:00,9.16,9.16,9.15,9.15,20000.0,9.16,9.16,9.15,9.15,20000.0
2018-07-11 12:30:00,9.17,9.17,9.17,9.17,79900.0,9.17,9.17,9.17,9.17,79900.0
2018-07-11 12:35:00,9.17,9.17,9.16,9.17,45800.0,9.17,9.17,9.16,9.17,45800.0
2018-07-11 12:40:00,9.17,9.17,9.17,9.17,25000.0,9.17,9.17,9.17,9.17,25000.0
2018-07-11 12:45:00,9.17,9.17,9.15,9.16,150800.0,9.17,9.17,9.15,9.16,150800.0
2018-07-11 12:50:00,9.15,9.16,9.14,9.15,95000.0,9.15,9.16,9.14,9.15,95000.0
2018-07-11 12:55:00,9.15,9.15,9.14,9.15,95000.0,9.15,9.15,9.14,9.15,95000.0
2018-07-11 13:00:00,9.15,9.16,9.15,9.15,121150.0,9.15,9.16,9.15,9.15,121150.0
2018-07-11 13:05:00,9.15,9.16,9.15,9.15,334200.0,9.15,9.16,9.15,9.15,334200.0
2018-07-11 13:10:00,9.15,9.15,9.15,9.15,102500.0,9.15,9.15,9.15,9.15,102500.0
2018-07-11 13:15:00,9.15,9.16,9.15,9.16,228900.0,9.15,9.16,9.15,9.16,228900.0
2018-07-11 13:20:00,9.17,9.18,9.17,9.17,324850.0,9.17,9.18,9.17,9.17,324850.0
2018-07-11 13:25:00,9.18,9.18,9.16,9.17,190000.0,9.18,9.18,9.16,9.17,190000.0
2018-07-11 13:30:00,9.17,9.17,9.16,9.16,175450.0,9.17,9.17,9.16,9.16,175450.0
2018-07-11 13:35:00,9.16,9.16,9.14,9.15,376750.0,9.16,9.16,9.14,9.15,376750.0
2018-07-11 13:40:00,9.15,9.16,9.15,9.15,775000.0,9.15,9.16,9.15,9.15,775000.0
2018-07-11 13:45:00,9.15,9.15,9.14,9.14,141000.0,9.15,9.15,9.14,9.14,141000.0
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 13:55:00,9.13,9.13,9.13,9.13,0.0,9.13,9.13,9.13,9.13,0.0
2018-07-11 14:00:00,9.15,9.16,9.15,9.15,55000.0,9.15,9.16,9.15,9.15,55000.0
2018-07-11 14:05:00,9.16,9.17,9.16,9.16,63050.0,9.16,9.17,9.16,9.16,63050.0
2018-07-11 14:10:00,9.15,9.15,9.14,9.14,90000.0,9.15,9.15,9.14,9.14,90000.0
2018-07-11 14:15:00,9.14,9.15,9.14,9.15,206250.0,9.14,9.15,9.14,9.15,206250.0
2018-07-11 14:20:00,9.14,9.17,9.14,9.17,140100.0,9.14,9.17,9.14,9.17,140100.0
2018-07-11 14:25:00,9.17,9.18,9.17,9.17,136550.0,9.17,9.18,9.17,9.17,136550.0
2018-07-11 14:30:00,9.18,9.19,9.18,9.19,125000.0,9.18,9.19,9.18,9.19,125000.0
2018-07-11 14:35:00,9.17,9.18,9.17,9.18,42500.0,9.17,9.18,9.17,9.18,42500.0
2018-07-11 14:40:00,9.19,9.19,9.19,9.19,35000.0,9.19,9.19,9.19,9.19,35000.0
2018-07-11 14:45:00,9.19,9.2,9.19,9.19,75000.0,9.19,9.2,9.19,9.19,75000.0
2018-07-11 14:50:00,9.19,9.19,9.18,9.19,180600.0,9.19,9.19,9.18,9.19,180600.0
2018-07-11 14:55:00,9.19,9.19,9.17,9.17,115000.0,9.19,9.19,9.17,9.17,115000.0
2018-07-11 15:00:00,9.18,9.18,9.17,9.18,76850.0,9.18,9.18,9.17,9.18,76850.0
2018-07-11 15:05:00,9.18,9.19,9.17,9.18,141700.0,9.18,9.19,9.17,9.18,141700.0
2018-07-11 15:10:00,9.18,9.18,9.17,9.18,217500.0,9.18,9.18,9.17,9.18,217500.0
2018-07-11 15:15:00,9.18,9.18,9.17,9.18,238700.0,9.18,9.18,9.17,9.18,238700.0
2018-07-11 15:20:00,9.18,9.18,9.18,9.18,115650.0,9.18,9.18,9.18,9.18,115650.0
2018-07-11 15:25:00,9.18,9.18,9.17,9.17,110000.0,9.18,9.18,9.17,9.17,110000.0
2018-07-11 15:30:00,9.17,9.17,9.16,9.17,105150.0,9.17,9.17,9.16,9.17,105150.0
2018-07-11 15:35:00,9.17,9.17,9.17,9.17,172600.0,9.17,9.17,9.17,9.17,172600.0
2018-07-11 15:40:00,9.16,9.17,9.16,9.16,171050.0,9.16,9.17,9.16,9.16,171050.0
2018-07-11 15:45:00,9.16,9.17,9.16,9.16,474800.0,9.16,9.17,9.16,9.16,474800.0
2018-07-11 15:50:00,9.16,9.17,9.15,9.16,317500.0,9.16,9.17,9.15,9.16,317500.0
2018-07-11 15:55:00,9.17,9.17,9.14,9.15,1204800.0,9.17,9.17,9.14,9.15,1204800.0
2018-07-12 09:30:00,9.2,9.23,9.2,9.23,533800.0,9.2,9.23,9.2,9.23,533800.0
2018-07-12 09:35:00,9.23,9.23,9.2,9.22,125000.0,9.23,9.23,9.2,9.22,125000.0
2018-07-12 09:40:00,9.22,9.28,9.21,9.28,1049700.0,9.22,9.28,9.21,9.28,1049700.0
2018-07-12 09:45:00,9.28,9.29,9.26,9.27,374150.0,9.28,9.29,9.26,9.27,374150.0
2018-07-12 09:50:00,9.27,9.28,9.26,9.27,162950.0,9.27,9.28,9.26,9.27,162950.0
2018-07-12 09:55:00,9.27,9.28,9.26,9.28,255300.0,9.27,9.28,9.26,9.28,255300.0
2018-07-12 10:00:00,9.28,9.28,9.25,9.27,176600.0,9.28,9.28,9.25,9.27,176600.0
2018-07-12 10:05:00,9.27,9.28,9.26,9.27,262000.0,9.27,9.28,9.26,9.27,262000.0
2018-07-12 10:10:00,9.27,9.27,9.24,9.24,139450.0,9.27,9.27,9.24,9.24,139450.0
2018-07-12 10:15:00,9.25,9.26,9.25,9.26,171400.0,9.25,9.26,9.25,9.26,171400.0
2018-07-12 10:20:00,9.25,9.25,9.23,9.23,123100.0,9.25,9.25,9.23,9.23,123100.0
2018-07-12 10:25:00,9.23,9.24,9.22,9.24,246050.0,9.23,9.24,9.22,9.24,246050.0
2018-07-12 10:30:00,9.25,9.25,9.25,9.25,85000.0,9.25,9.25,9.25,9.25,85000.0
2018-07-12 10:35:00,9.25,9.25,9.25,9.25,65000.0,9.25,9.25,9.25,9.25,65000.0
2018-07-12 10:40:00,9.25,9.26,9.25,9.25,76250.0,9.25,9.26,9.25,9.25,76250.0
2018-07-12 10:45:00,9.25,9.26,9.24,9.25,125000.0,9.25,9.26,9.24,9.25,125000.0
2018-07-12 10:50:00,9.25,9.25,9.22,9.24,237800.0,9.25,9.25,9.22,9.24,237800.0
2018-07-12 10:55:00,9.23,9.23,9.2,9.21,95950.0,9.23,9.23,9.2,9.21,95950.0
2018-07-12 11:00:00,9.21,9.21,9.19,9.2,105850.0,9.21,9.21,9.19,9.2,105850.0
2018-07-12 11:05:00,9.2,9.2,9.17,9.18,240250.0,9.2,9.2,9.17,9.18,240250.0
2018-07-12 11:10:00,9.18,9.2,9.18,9.18,205000.0,9.18,9.2,9.18,9.18,205000.0
2018-07-12 11:15:00,9.18,9.2,9.18,9.2,135000.0,9.18,9.2,9.18,9.2,135000.0
2018-07-12 11:20:00,9.19,9.2,9.19,9.2,60500.0,9.19,9.2,9.19,9.2,60500.0
2018-07-12 11:25:00,9.2,9.21,9.2,9.21,108950.0,9.2,9.21,9.2,9.21,108950.0
2018-07-12 11:30:00,9.2,9.22,9.2,9.21,70000.0,9.2,9.22,9.2,9.21,70000.0
2018-07-12 11:35:00,9.21,9.21,9.2,9.21,135000.0,9.21,9.21,9.2,9.21,135000.0
2018-07-12 11:40:00,9.21,9.21,9.18,9.21,146550.0,9.21,9.21,9.18,9.21,146550.0
2018-07-12 11:45:00,9.22,9.23,9.22,9.23,55000.0,9.22,9.23,9.22,9.23,55000.0
2018-07-12 11:50:00,9.22,9.22,9.22,9.22,30000.0,9.22,9.22,9.22,9.22,30000.0
2018-07-12 11:55:00,9.22,9.22,9.22,9.22,45000.0,9.22,9.22,9.22,9.22,45000.0
2018-07-12 12:00:00,9.22,9.22,9.21,9.22,66750.0,9.22,9.22,9.21,9.22,66750.0
2018-07-12 12:05:00,9.23,9.23,9.22,9.22,50000.0,9.23,9.23,9.22,9.22,50000.0
2018-07-12 12:10:00,9.22,9.23,9.21,9.21,1051450.0,9.22,9.23,9.21,9.21,1051450.0
2018-07-12 12:15:00,9.2,9.21,9.2,9.21,33900.0,9.2,9.21,9.2,9.21,33900.0
2018-07-12 12:20:00,9.21,9.22,9.21,9.22,30000.0,9.21,9.22,9.21,9.22,30000.0
2018-07-12 12:25:00,9.22,9.22,9.22,9.22,15000.0,9.22,9.22,9.22,9.22,15000.0
2018-07-12 12:30:00,9.22,9.23,9.22,9.23,30000.0,9.22,9.23,9.22,9.23,30000.0
2018-07-12 12:35:00,9.23,9.24,9.23,9.23,120000.0,9.23,9.24,9.23,9.23,120000.0
2018-07-12 12:40:00,9.23,9.23,9.21,9.21,80150.0,9.23,9.23,9.21,9.21,80150.0
2018-07-12 12:45:00,9.22,9.22,9.22,9.22,40050.0,9.22,9.22,9.22,9.22,40050.0
2018-07-12 12:50:00,9.22,9.23,9.22,9.22,53100.0,9.22,9.23,9.22,9.22,53100.0
2018-07-12 12:55:00,9.22,9.23,9.22,9.23,10000.0,9.22,9.23,9.22,9.23,10000.0
2018-07-12 13:00:00,9.23,9.23,9.21,9.21,60000.0,9.23,9.23,9.21,9.21,60000.0
2018-07-12 13:05:00,9.2,9.21,9.19,9.19,60550.0,9.2,9.21,9.19,9.19,60550.0
2018-07-12 13:10:00,9.19,9.21,9.19,9.21,50000.0,9.19,9.21,9.19,9.21,50000.0
2018-07-12 13:15:00,9.21,9.21,9.18,9.19,80100.0,9.21,9.21,9.18,9.19,80100.0
2018-07-12 13:20:00,9.19,9.19,9.18,9.19,26250.0,9.19,9.19,9.18,9.19,26250.0
2018-07-12 13:25:00,9.2,9.2,9.2,9.2,26300.0,9.2,9.2,9.2,9.2,26300.0
2018-07-12 13:30:00,9.2,9.21,9.2,9.21,20000.0,9.2,9.21,9.2,9.21,20000.0
2018-07-12 13:35:00,9.2,9.21,9.2,9.2,160000.0,9.2,9.21,9.2,9.2,160000.0
2018-07-12 13:40:00,9.21,9.21,9.21,9.21,80000.0,9.21,9.21,9.21,9.21,80000.0
2018-07-12 13:45:00,9.21,9.21,9.2,9.2,60000.0,9.21,9.21,9.2,9.2,60000.0
2018-07-12 13:50:00,9.2,9.2,9.18,9.18,60100.0,9.2,9.2,9.18,9.18,60100.0
2018-07-12 13:55:00,9.18,9.19,9.18,9.18,70000.0,9.18,9.19,9.18,9.18,70000.0
2018-07-12 14:00:00,9.18,9.19,9.18,9.19,70000.0,9.18,9.19,9.18,9.19,70000.0
2018-07-12 14:05:00,9.19,9.19,9.17,9.19,215000.0,9.19,9.19,9.17,9.19,215000.0
2018-07-12 14:10:00,9.19,9.19,9.19,9.19,10000.0,9.19,9.19,9.19,9.19,10000.0
2018-07-12 14:15:00,9.19,9.2,9.18,9.19,30000.0,9.19,9.2,9.18,9.19,30000.0
2018-07-12 14:20:00,9.18,9.19,9.18,9.18,137100.0,9.18,9.19,9.18,9.18,137100.0
2018-07-12 14:25:00,9.18,9.19,9.18,9.18,135350.0,9.18,9.19,9.18,9.18,135350.0
2018-07-12 14:30:00,9.19,9.19,9.17,9.18,184950.0,9.19,9.19,9.17,9.18,184950.0
2018-07-12 14:35:00,9.19,9.19,9.17,9.19,191000.0,9.19,9.19,9.17,9.19,191000.0
2018-07-12 14:40:00,9.18,9.19,9.17,9.17,91250.0,9.18,9.19,9.17,9.17,91250.0
2018-07-12 14:45:00,9.18,9.18,9.17,9.17,40000.0,9.18,9.18,9.17,9.17,40000.0
2018-07-12 14:50:00,9.17,9.17,9.17,9.17,50000.0,9.17,9.17,9.17,9.17,50000.0
2018-07-12 14:55:00,9.18,9.18,9.17,9.18,84600.0,9.18,9.18,9.17,9.18,84600.0
2018-07-12 15:00:00,9.19,9.19,9.18,9.19,65400.0,9.19,9.19,9.18,9.19,65400.0
2018-07-12 15:05:00,9.2,9.2,9.18,9.19,72500.0,9.2,9.2,9.18,9.19,72500.0
2018-07-12 15:10:00,9.18,9.19,9.18,9.19,80400.0,9.18,9.19,9.18,9.19,80400.0
2018-07-12 15:15:00,9.2,9.2,9.19,9.19,25000.0,9.2,9.2,9.19,9.19,25000.0
2018-07-12 15:20:00,9.19,9.19,9.19,9.19,55000.0,9.19,9.19,9.19,9.19,55000.0
2018-07-12 15:25:00,9.18,9.19,9.18,9.19,139600.0,9.18,9.19,9.18,9.19,139600.0
2018-07-12 15:30:00,9.19,9.2,9.19,9.2,285550.0,9.19,9.2,9.19,9.2,285550.0
2018-07-12 15:35:00,9.2,9.2,9.19,9.2,115650.0,9.2,9.2,9.19,9.2,115650.0
2018-07-12 15:40:00,9.2,9.2,9.18,9.18,150000.0,9.2,9.2,9.18,9.18,150000.0
2018-07-12 15:45:00,9.18,9.19,9.18,9.19,202400.0,9.18,9.19,9.18,9.19,202400.0
2018-07-12 15:50:00,9.19,9.19,9.18,9.18,222450.0,9.19,9.19,9.18,9.18,222450.0
2018-07-12 15:55:00,9.18,9.19,9.17,9.18,785700.0,9.18,9.19,9.17,9.18,785700.0
2018-07-13 09:30:00,9.17,9.2,9.17,9.2,189250.0,9.17,9.2,9.17,9.2,189250.0
2018-07-13 09:35:00,9.19,9.2,9.18,9.18,105000.0,9.19,9.2,9.18,9.18,105000.0
2018-07-13 09:40:00,9.19,9.19,9.18,9.19,149400.0,9.19,9.19,9.18,9.19,149400.0
2018-07-13 09:45:00,9.19,9.22,9.19,9.2,278150.0,9.19,9.22,9.19,9.2,278150.0
2018-07-13 09:50:00,9.2,9.2,9.14,9.14,329000.0,9.2,9.2,9.14,9.14,329000.0
2018-07-13 09:55:00,9.16,9.19,9.15,9.19,200000.0,9.16,9.19,9.15,9.19,200000.0
2018-07-13 10:00:00,9.2,9.21,9.18,9.19,259400.0,9.2,9.21,9.18,9.19,259400.0
2018-07-13 10:05:00,9.18,9.18,9.16,9.18,245000.0,9.18,9.18,9.16,9.18,245000.0
2018-07-13 10:10:00,9.17,9.18,9.17,9.18,55000.0,9.17,9.18,9.17,9.18,55000.0
2018-07-13 10:15:00,9.18,9.19,9.18,9.19,113100.0,9.18,9.19,9.18,9.19,113100.0
2018-07-13 10:20:00,9.19,9.2,9.19,9.2,10000.0,9.19,9.2,9.19,9.2,10000.0
2018-07-13 10:25:00,9.2,9.2,9.17,9.17,83100.0,9.2,9.2,9.17,9.17,83100.0
2018-07-13 10:30:00,9.16,9.18,9.14,9.14,475000.0,9.16,9.18,9.14,9.14,475000.0
2018-07-13 10:35:00,9.14,9.16,9.14,9.16,101100.0,9.14,9.16,9.14,9.16,101100.0
2018-07-13 10:40:00,9.16,9.19,9.16,9.19,125900.0,9.16,9.19,9.16,9.19,125900.0
2018-07-13 10:45:00,9.2,9.2,9.18,9.18,240000.0,9.2,9.2,9.18,9.18,240000.0
2018-07-13 10:50:00,9.18,9.19,9.16,9.17,130000.0,9.18,9.19,9.16,9.17,130000.0
2018-07-13 10:55:00,9.17,9.17,9.17,9.17,15000.0,9.17,9.17,9.17,9.17,15000.0
2018-07-13 11:00:00,9.17,9.17,9.14,9.15,146000.0,9.17,9.17,9.14,9.15,146000.0
2018-07-13 11:05:00,9.14,9.17,9.14,9.17,115000.0,9.14,9.17,9.14,9.17,115000.0
2018-07-13 11:10:00,9.16,9.16,9.15,9.16,141650.0,9.16,9.16,9.15,9.16,141650.0
2018-07-13 11:15:00,9.16,9.17,9.15,9.17,86150.0,9.16,9.17,9.15,9.17,86150.0
2018-07-13 11:20:00,9.18,9.18,9.17,9.18,35000.0,9.18,9.18,9.17,9.18,35000.0
2018-07-13 11:25:00,9.17,9.21,9.17,9.21,170500.0,9.17,9.21,9.17,9.21,170500.0
2018-07-13 11:30:00,9.21,9.22,9.19,9.2,85100.0,9.21,9.22,9.19,9.2,85100.0
2018-07-13 11:35:00,9.19,9.19,9.18,9.18,55000.0,9.19,9.19,9.18,9.18,55000.0
2018-07-13 11:40:00,9.18,9.18,9.16,9.18,105000.0,9.18,9.18,9.16,9.18,105000.0
2018-07-13 11:45:00,9.17,9.18,9.16,9.16,30000.0,9.17,9.18,9.16,9.16,30000.0
2018-07-13 11:50:00,9.17,9.18,9.17,9.18,35000.0,9.17,9.18,9.17,9.18,35000.0
2018-07-13 11:55:00,9.18,9.18,9.14,9.14,240000.0,9.18,9.18,9.14,9.14,240000.0
2018-07-13 12:00:00,9.15,9.16,9.15,9.16,95000.0,9.15,9.16,9.15,9.16,95000.0
2018-07-13 12:05:00,9.16,9.18,9.16,9.17,75000.0,9.16,9.18,9.16,9.17,75000.0
2018-07-13 12:10:00,9.18,9.19,9.18,9.19,85000.0,9.18,9.19,9.18,9.19,85000.0
2018-07-13 12:15:00,9.2,9.2,9.19,9.2,70000.0,9.2,9.2,9.19,9.2,70000.0
2018-07-13 12:20:00,9.2,9.2,9.18,9.18,125000.0,9.2,9.2,9.18,9.18,125000.0
2018-07-13 12:25:00,9.19,9.19,9.19,9.19,50000.0,9.19,9.19,9.19,9.19,50000.0
2018-07-13 12:30:00,9.18,9.19,9.18,9.18,25000.0,9.18,9.19,9.18,9.18,25000.0
2018-07-13 12:35:00,9.18,9.19,9.17,9.18,270000.0,9.18,9.19,9.17,9.18,270000.0
2018-07-13 12:40:00,9.18,9.19,9.18,9.19,25000.0,9.18,9.19,9.18,9.19,25000.0
2018-07-13 12:45:00,9.2,9.2,9.19,9.19,60000.0,9.2,9.2,9.19,9.19,60000.0
2018-07-13 12:50:00,9.2,9.2,9.19,9.2,20000.0,9.2,9.2,9.19,9.2,20000.0
2018-07-13 12:55:00,9.2,9.2,9.17,9.19,140000.0,9.2,9.2,9.17,9.19,140000.0
2018-07-13 13:00:00,9.18,9.19,9.18,9.19,70000.0,9.18,9.19,9.18,9.19,70000.0
2018-07-13 13:05:00,9.19,9.19,9.19,9.19,45000.0,9.19,9.19,9.19,9.19,45000.0
2018-07-13 13:10:00,9.19,9.2,9.19,9.2,10000.0,9.19,9.2,9.19,9.2,10000.0
2018-07-13 13:15:00,9.19,9.19,9.18,9.19,40000.0,9.19,9.19,9.18,9.19,40000.0
2018-07-13 13:20:00,9.19,9.19,9.18,9.18,80000.0,9.19,9.19,9.18,9.18,80000.0
2018-07-13 13:25:00,9.18,9.18,9.18,9.18,15000.0,9.18,9.18,9.18,9.18,15000.0
2018-07-13 13:30:00,9.18,9.18,9.15,9.15,40000.0,9.18,9.18,9.15,9.15,40000.0
2018-07-13 13:35:00,9.16,9.16,9.15,9.16,55000.0,9.16,9.16,9.15,9.16,55000.0
2018-07-13 13:40:00,9.17,9.17,9.15,9.16,145000.0,9.17,9.17,9.15,9.16,145000.0
2018-07-13 13:45:00,9.16,9.16,9.16,9.16,25000.0,9.16,9.16,9.16,9.16,25000.0
2018-07-13 13:50:00,9.17,9.17,9.16,9.16,50000.0,9.17,9.17,9.16,9.16,50000.0
2018-07-13 13:55:00,9.16,9.16,9.16,9.16,45000.0,9.16,9.16,9.16,9.16,45000.0
2018-07-13 14:00:00,9.16,9.16,9.14,9.15,145000.0,9.16,9.16,9.14,9.15,145000.0
2018-07-13 14:05:00,9.15,9.15,9.15,9.15,44750.0,9.15,9.15,9.15,9.15,44750.0
2018-07-13 14:10:00,9.15,9.16,9.15,9.15,80650.0,9.15,9.16,9.15,9.15,80650.0
2018-07-13 14:15:00,9.15,9.15,9.13,9.14,223600.0,9.15,9.15,9.13,9.14,223600.0
2018-07-13 14:20:00,9.15,9.16,9.14,9.15,512500.0,9.15,9.16,9.14,9.15,512500.0
2018-07-13 14:25:00,9.15,9.17,9.15,9.16,105750.0,9.15,9.17,9.15,9.16,105750.0
2018-07-13 14:30:00,9.15,9.16,9.15,9.15,74750.0,9.15,9.16,9.15,9.15,74750.0
2018-07-13 14:35:00,9.16,9.16,9.15,9.15,41900.0,9.16,9.16,9.15,9.15,41900.0
2018-07-13 14:40:00,9.15,9.15,9.15,9.15,25700.0,9.15,9.15,9.15,9.15,25700.0
2018-07-13 14:45:00,9.15,9.15,9.15,9.15,55000.0,9.15,9.15,9.15,9.15,55000.0
2018-07-13 14:50:00,9.16,9.17,9.16,9.17,30000.0,9.16,9.17,9.16,9.17,30000.0
2018-07-13 14:55:00,9.17,9.17,9.16,9.16,255000.0,9.17,9.17,9.16,9.16,255000.0
2018-07-13 15:00:00,9.16,9.16,9.16,9.16,25000.0,9.16,9.16,9.16,9.16,25000.0
2018-07-13 15:05:00,9.17,9.17,9.17,9.17,35000.0,9.17,9.17,9.17,9.17,35000.0
2018-07-13 15:10:00,9.17,9.17,9.16,9.16,128400.0,9.17,9.17,9.16,9.16,128400.0
2018-07-13 15:15:00,9.16,9.17,9.16,9.17,165000.0,9.16,9.17,9.16,9.17,165000.0
2018-07-13 15:20:00,9.17,9.17,9.16,9.16,155000.0,9.17,9.17,9.16,9.16,155000.0
2018-07-13 15:25:00,9.16,9.16,9.15,9.15,200000.0,9.16,9.16,9.15,9.15,200000.0
2018-07-13 15:30:00,9.15,9.16,9.15,9.16,95000.0,9.15,9.16,9.15,9.16,95000.0
2018-07-13 15:35:00,9.16,9.16,9.15,9.15,165000.0,9.16,9.16,9.15,9.15,165000.0
2018-07-13 15:40:00,9.15,9.15,9.14,9.15,317250.0,9.15,9.15,9.14,9.15,317250.0
2018-07-13 15:45:00,9.15,9.15,9.14,9.14,411150.0,9.15,9.15,9.14,9.14,411150.0
2018-07-13 15:50:00,9.14,9.15,9.14,9.14,228000.0,9.14,9.15,9.14,9.14,228000.0
2018-07-13 15:55:00,9.14,9.15,9.14,9.14,620800.0,9.14,9.15,9.14,9.14,620800.0
2018-07-16 09:30:00,9.1,9.16,9.1,9.14,318250.0,9.1,9.16,9.1,9.14,318250.0
2018-07-16 09:35:00,9.14,9.16,9.14,9.15,293900.0,9.14,9.16,9.14,9.15,293900.0
2018-07-16 09:40:00,9.14,9.15,9.1,9.11,352000.0,9.14,9.15,9.1,9.11,352000.0
2018-07-16 09:45:00,9.11,9.13,9.1,9.13,111500.0,9.11,9.13,9.1,9.13,111500.0
2018-07-16 09:50:00,9.13,9.13,9.13,9.13,38450.0,9.13,9.13,9.13,9.13,38450.0
2018-07-16 09:55:00,9.13,9.14,9.12,9.13,295050.0,9.13,9.14,9.12,9.13,295050.0
2018-07-16 10:00:00,9.12,9.12,9.09,9.11,70000.0,9.12,9.12,9.09,9.11,70000.0
2018-07-16 10:05:00,9.09,9.1,9.08,9.08,162150.0,9.09,9.1,9.08,9.08,162150.0
2018-07-16 10:10:00,9.08,9.09,9.07,9.09,116700.0,9.08,9.09,9.07,9.09,116700.0
2018-07-16 10:15:00,9.09,9.1,9.08,9.08,239350.0,9.09,9.1,9.08,9.08,239350.0
2018-07-16 10:20:00,9.09,9.09,9.07,9.07,115000.0,9.09,9.09,9.07,9.07,115000.0
2018-07-16 10:25:00,9.08,9.08,9.06,9.06,291550.0,9.08,9.08,9.06,9.06,291550.0
2018-07-16 10:30:00,9.07,9.09,9.07,9.09,114600.0,9.07,9.09,9.07,9.09,114600.0
2018-07-16 10:35:00,9.08,9.1,9.07,9.09,141850.0,9.08,9.1,9.07,9.09,141850.0
2018-07-16 10:40:00,9.1,9.1,9.08,9.08,55000.0,9.1,9.1,9.08,9.08,55000.0
2018-07-16 10:45:00,9.08,9.1,9.08,9.1,100000.0,9.08,9.1,9.08,9.1,100000.0
2018-07-16 10:50:00,9.11,9.11,9.07,9.07,143350.0,9.11,9.11,9.07,9.07,143350.0
2018-07-16 10:55:00,9.08,9.09,9.07,9.09,90000.0,9.08,9.09,9.07,9.09,90000.0
2018-07-16 11:00:00,9.08,9.1,9.07,9.1,50000.0,9.08,9.1,9.07,9.1,50000.0
2018-07-16 11:05:00,9.1,9.12,9.1,9.12,175550.0,9.1,9.12,9.1,9.12,175550.0
2018-07-16 11:10:00,9.12,9.13,9.1,9.11,135250.0,9.12,9.13,9.1,9.11,135250.0
2018-07-16 11:15:00,9.11,9.12,9.1,9.11,275500.0,9.11,9.12,9.1,9.11,275500.0
2018-07-16 11:20:00,9.12,9.12,9.1,9.1,170600.0,9.12,9.12,9.1,9.1,170600.0
2018-07-16 11:25:00,9.1,9.11,9.1,9.11,40000.0,9.1,9.11,9.1,9.11,40000.0
2018-07-16 11:30:00,9.11,9.11,9.1,9.1,35100.0,9.11,9.11,9.1,9.1,35100.0
2018-07-16 11:35:00,9.12,9.12,9.11,9.11,64200.0,9.12,9.12,9.11,9.11,64200.0
2018-07-16 11:40:00,9.11,9.12,9.11,9.11,25000.0,9.11,9.12,9.11,9.11,25000.0
2018-07-16 11:45:00,9.11,9.11,9.08,9.08,166550.0,9.11,9.11,9.08,9.08,166550.0
2018-07-16 11:50:00,9.08,9.09,9.08,9.09,62200.0,9.08,9.09,9.08,9.09,62200.0
2018-07-16 11:55:00,9.08,9.09,9.08,9.09,35000.0,9.08,9.09,9.08,9.09,35000.0
2018-07-16 12:00:00,9.09,9.1,9.09,9.1,45000.0,9.09,9.1,9.09,9.1,45000.0
2018-07-16 12:05:00,9.1,9.11,9.09,9.09,50000.0,9.1,9.11,9.09,9.09,50000.0
2018-07-16 12:10:00,9.09,9.1,9.09,9.09,55000.0,9.09,9.1,9.09,9.09,55000.0
2018-07-16 12:15:00,9.09,9.09,9.08,9.08,195000.0,9.09,9.09,9.08,9.08,195000.0
2018-07-16 12:20:00,9.08,9.09,9.08,9.09,31450.0,9.08,9.09,9.08,9.09,31450.0
2018-07-16 12:25:00,9.09,9.1,9.09,9.09,189100.0,9.09,9.1,9.09,9.09,189100.0
2018-07-16 12:30:00,9.09,9.1,9.07,9.08,470150.0,9.09,9.1,9.07,9.08,470150.0
2018-07-16 12:35:00,9.07,9.07,9.06,9.06,142000.0,9.07,9.07,9.06,9.06,142000.0
2018-07-16 12:40:00,9.06,9.06,9.05,9.05,155800.0,9.06,9.06,9.05,9.05,155800.0
2018-07-16 12:45:00,9.05,9.05,9.04,9.05,182300.0,9.05,9.05,9.04,9.05,182300.0
2018-07-16 12:50:00,9.05,9.05,9.04,9.05,107500.0,9.05,9.05,9.04,9.05,107500.0
2018-07-16 12:55:00,9.05,9.05,9.05,9.05,40000.0,9.05,9.05,9.05,9.05,40000.0
2018-07-16 13:00:00,9.05,9.06,9.04,9.05,99100.0,9.05,9.06,9.04,9.05,99100.0
2018-07-16 13:05:00,9.05,9.05,9.05,9.05,40000.0,9.05,9.05,9.05,9.05,40000.0
2018-07-16 13:10:00,9.05,9.05,9.03,9.04,118300.0,9.05,9.05,9.03,9.04,118300.0
2018-07-16 13:15:00,9.03,9.04,9.03,9.04,78350.0,9.03,9.04,9.03,9.04,78350.0
2018-07-16 13:20:00,9.04,9.04,9.02,9.02,140150.0,9.04,9.04,9.02,9.02,140150.0
2018-07-16 13:25:00,9.02,9.02,9.01,9.02,283650.0,9.02,9.02,9.01,9.02,283650.0
2018-07-16 13:30:00,9.01,9.02,9.01,9.02,150000.0,9.01,9.02,9.01,9.02,150000.0
2018-07-16 13:35:00,9.03,9.04,9.02,9.03,55350.0,9.03,9.04,9.02,9.03,55350.0
2018-07-16 13:40:00,9.03,9.03,9.02,9.02,80000.0,9.03,9.03,9.02,9.02,80000.0
2018-07-16 13:45:00,9.02,9.02,9.0,9.0,229100.0,9.02,9.02,9.0,9.0,229100.0
2018-07-16 13:50:00,9.0,9.03,9.0,9.03,254650.0,9.0,9.03,9.0,9.03,254650.0
2018-07-16 13:55:00,9.02,9.03,9.02,9.03,144050.0,9.02,9.03,9.02,9.03,144050.0
2018-07-16 14:00:00,9.03,9.03,8.99,8.99,216200.0,9.03,9.03,8.99,8.99,216200.0
2018-07-16 14:05:00,8.99,9.02,8.98,9.01,351250.0,8.99,9.02,8.98,9.01,351250.0
2018-07-16 14:10:00,9.01,9.01,8.98,9.0,179250.0,9.01,9.01,8.98,9.0,179250.0
2018-07-16 14:15:00,9.0,9.01,8.99,9.01,265100.0,9.0,9.01,8.99,9.01,265100.0
2018-07-16 14:20:00,9.01,9.01,8.98,8.99,245600.0,9.01,9.01,8.98,8.99,245600.0
2018-07-16 14:25:00,8.99,9.0,8.99,9.0,104500.0,8.99,9.0,8.99,9.0,104500.0
2018-07-16 14:30:00,9.0,9.01,9.0,9.0,139900.0,9.0,9.01,9.0,9.0,139900.0
2018-07-16 14:35:00,9.0,9.0,9.0,9.0,178350.0,9.0,9.0,9.0,9.0,178350.0
2018-07-16 14:40:00,8.99,9.0,8.99,9.0,130550.0,8.99,9.0,8.99,9.0,130550.0
2018-07-16 14:45:00,9.0,9.0,8.98,8.98,153450.0,9.0,9.0,8.98,8.98,153450.0
2018-07-16 14:50:00,8.98,9.0,8.98,9.0,323950.0,8.98,9.0,8.98,9.0,323950.0
2018-07-16 14:55:00,9.0,9.02,9.0,9.0,132450.0,9.0,9.02,9.0,9.0,132450.0
2018-07-16 15:00:00,8.99,9.0,8.99,8.99,135450.0,8.99,9.0,8.99,8.99,135450.0
2018-07-16 15:05:00,8.99,8.99,8.98,8.99,85000.0,8.99,8.99,8.98,8.99,85000.0
2018-07-16 15:10:00,8.99,9.0,8.99,8.99,225000.0,8.99,9.0,8.99,8.99,225000.0
2018-07-16 15:15:00,9.0,9.0,8.99,8.99,306000.0,9.0,9.0,8.99,8.99,306000.0
2018-07-16 15:20:00,8.99,9.0,8.99,9.0,211250.0,8.99,9.0,8.99,9.0,211250.0
2018-07-16 15:25:00,9.0,9.01,9.0,9.01,120600.0,9.0,9.01,9.0,9.01,120600.0
2018-07-16 15:30:00,9.01,9.03,9.01,9.03,185950.0,9.01,9.03,9.01,9.03,185950.0
2018-07-16 15:35:00,9.02,9.04,9.02,9.03,160500.0,9.02,9.04,9.02,9.03,160500.0
2018-07-16 15:40:00,9.04,9.05,9.03,9.04,399500.0,9.04,9.05,9.03,9.04,399500.0
2018-07-16 15:45:00,9.04,9.05,9.03,9.05,432850.0,9.04,9.05,9.03,9.05,432850.0
2018-07-16 15:50:00,9.04,9.05,9.04,9.05,435350.0,9.04,9.05,9.04,9.05,435350.0
2018-07-16 15:55:00,9.04,9.05,9.04,9.04,1159750.0,9.04,9.05,9.04,9.04,1159750.0
2018-07-17 09:30:00,9.03,9.03,9.0,9.02,167850.0,9.03,9.03,9.0,9.02,167850.0
2018-07-17 09:35:00,9.04,9.12,9.04,9.11,640800.0,9.04,9.12,9.04,9.11,640800.0
2018-07-17 09:40:00,9.11,9.16,9.11,9.13,623000.0,9.11,9.16,9.11,9.13,623000.0
2018-07-17 09:45:00,9.14,9.15,9.12,9.12,205000.0,9.14,9.15,9.12,9.12,205000.0
2018-07-17 09:50:00,9.13,9.15,9.13,9.14,279000.0,9.13,9.15,9.13,9.14,279000.0
2018-07-17 09:55:00,9.14,9.2,9.14,9.14,659750.0,9.14,9.2,9.14,9.14,659750.0
2018-07-17 10:00:00,9.14,9.15,9.11,9.11,151750.0,9.14,9.15,9.11,9.11,151750.0
2018-07-17 10:05:00,9.11,9.16,9.11,9.14,266700.0,9.11,9.16,9.11,9.14,266700.0
2018-07-17 10:10:00,9.14,9.14,9.11,9.11,79100.0,9.14,9.14,9.11,9.11,79100.0
2018-07-17 10:15:00,9.11,9.12,9.1,9.1,75800.0,9.11,9.12,9.1,9.1,75800.0
2018-07-17 10:20:00,9.1,9.13,9.1,9.12,224500.0,9.1,9.13,9.1,9.12,224500.0
2018-07-17 10:25:00,9.12,9.13,9.11,9.11,95000.0,9.12,9.13,9.11,9.11,95000.0
2018-07-17 10:30:00,9.11,9.11,9.1,9.11,97500.0,9.11,9.11,9.1,9.11,97500.0
2018-07-17 10:35:00,9.12,9.13,9.1,9.1,75000.0,9.12,9.13,9.1,9.1,75000.0
2018-07-17 10:40:00,9.11,9.11,9.1,9.11,53200.0,9.11,9.11,9.1,9.11,53200.0
2018-07-17 10:45:00,9.1,9.11,9.09,9.11,357250.0,9.1,9.11,9.09,9.11,357250.0
2018-07-17 10:50:00,9.1,9.11,9.1,9.1,470300.0,9.1,9.11,9.1,9.1,470300.0
2018-07-17 10:55:00,9.1,9.1,9.09,9.09,119450.0,9.1,9.1,9.09,9.09,119450.0
2018-07-17 11:00:00,9.09,9.09,9.05,9.06,200000.0,9.09,9.09,9.05,9.06,200000.0
2018-07-17 11:05:00,9.06,9.08,9.06,9.07,207050.0,9.06,9.08,9.06,9.07,207050.0
2018-07-17 11:10:00,9.07,9.08,9.07,9.07,50000.0,9.07,9.08,9.07,9.07,50000.0
2018-07-17 11:15:00,9.08,9.08,9.05,9.05,121100.0,9.08,9.08,9.05,9.05,121100.0
2018-07-17 11:20:00,9.05,9.05,9.04,9.04,127950.0,9.05,9.05,9.04,9.04,127950.0
2018-07-17 11:25:00,9.04,9.04,9.03,9.04,35000.0,9.04,9.04,9.03,9.04,35000.0
2018-07-17 11:30:00,9.04,9.05,9.04,9.05,35000.0,9.04,9.05,9.04,9.05,35000.0
2018-07-17 11:35:00,9.05,9.06,9.05,9.05,159650.0,9.05,9.06,9.05,9.05,159650.0
2018-07-17 11:40:00,9.05,9.06,9.04,9.06,70000.0,9.05,9.06,9.04,9.06,70000.0
2018-07-17 11:45:00,9.05,9.06,9.05,9.05,42700.0,9.05,9.06,9.05,9.05,42700.0
2018-07-17 11:50:00,9.05,9.05,9.02,9.03,195000.0,9.05,9.05,9.02,9.03,195000.0
2018-07-17 11:55:00,9.04,9.05,9.01,9.02,172500.0,9.04,9.05,9.01,9.02,172500.0
2018-07-17 12:00:00,9.03,9.04,9.03,9.03,90000.0,9.03,9.04,9.03,9.03,90000.0
2018-07-17 12:05:00,9.03,9.03,9.03,9.03,42450.0,9.03,9.03,9.03,9.03,42450.0
2018-07-17 12:10:00,9.02,9.02,9.01,9.01,305650.0,9.02,9.02,9.01,9.01,305650.0
2018-07-17 12:15:00,9.01,9.02,9.01,9.01,266850.0,9.01,9.02,9.01,9.01,266850.0
2018-07-17 12:20:00,9.01,9.02,9.01,9.01,202250.0,9.01,9.02,9.01,9.01,202250.0
2018-07-17 12:25:00,9.01,9.01,8.99,9.0,220000.0,9.01,9.01,8.99,9.0,220000.0
2018-07-17 12:30:00,9.0,9.0,9.0,9.0,158750.0,9.0,9.0,9.0,9.0,158750.0
2018-07-17 12:35:00,9.0,9.01,8.99,8.99,96300.0,9.0,9.01,8.99,8.99,96300.0
2018-07-17 12:40:00,9.0,9.01,9.0,9.01,113750.0,9.0,9.01,9.0,9.01,113750.0
2018-07-17 12:45:00,9.0,9.01,9.0,9.0,317900.0,9.0,9.01,9.0,9.0,317900.0
2018-07-17 12:50:00,9.0,9.01,8.98,8.98,430000.0,9.0,9.01,8.98,8.98,430000.0
2018-07-17 12:55:00,8.98,8.99,8.98,8.98,50000.0,8.98,8.99,8.98,8.98,50000.0
2018-07-17 13:00:00,8.98,8.99,8.97,8.99,466650.0,8.98,8.99,8.97,8.99,466650.0
2018-07-17 13:05:00,8.98,8.99,8.98,8.99,70000.0,8.98,8.99,8.98,8.99,70000.0
2018-07-17 13:10:00,8.98,8.99,8.98,8.99,60050.0,8.98,8.99,8.98,8.99,60050.0
2018-07-17 13:15:00,8.98,8.99,8.97,8.99,111650.0,8.98,8.99,8.97,8.99,111650.0
2018-07-17 13:20:00,8.98,9.02,8.98,9.02,545850.0,8.98,9.02,8.98,9.02,545850.0
2018-07-17 13:25:00,9.02,9.03,9.02,9.03,188200.0,9.02,9.03,9.02,9.03,188200.0
2018-07-17 13:30:00,9.03,9.03,9.02,9.02,180000.0,9.03,9.03,9.02,9.02,180000.0
2018-07-17 13:35:00,9.02,9.03,9.02,9.03,90000.0,9.02,9.03,9.02,9.03,90000.0
2018-07-17 13:40:00,9.03,9.04,9.03,9.03,69500.0,9.03,9.04,9.03,9.03,69500.0
2018-07-17 13:45:00,9.04,9.05,9.03,9.05,220650.0,9.04,9.05,9.03,9.05,220650.0
2018-07-17 13:50:00,9.05,9.06,9.05,9.06,553100.0,9.05,9.06,9.05,9.06,553100.0
2018-07-17 13:55:00,9.06,9.08,9.06,9.07,547350.0,9.06,9.08,9.06,9.07,547350.0
2018-07-17 14:00:00,9.07,9.07,9.05,9.06,277050.0,9.07,9.07,9.05,9.06,277050.0
2018-07-17 14:05:00,9.06,9.07,9.06,9.06,151250.0,9.06,9.07,9.06,9.06,151250.0
2018-07-17 14:10:00,9.06,9.06,9.05,9.05,154200.0,9.06,9.06,9.05,9.05,154200.0
2018-07-17 14:15:00,9.04,9.05,9.04,9.04,191150.0,9.04,9.05,9.04,9.04,191150.0
2018-07-17 14:20:00,9.04,9.06,9.04,9.06,172800.0,9.04,9.06,9.04,9.06,172800.0
2018-07-17 14:25:00,9.06,9.06,9.05,9.06,107500.0,9.06,9.06,9.05,9.06,107500.0
2018-07-17 14:30:00,9.06,9.07,9.06,9.06,132500.0,9.06,9.07,9.06,9.06,132500.0
2018-07-17 14:35:00,9.06,9.07,9.06,9.06,80000.0,9.06,9.07,9.06,9.06,80000.0
2018-07-17 14:40:00,9.07,9.07,9.07,9.07,134750.0,9.07,9.07,9.07,9.07,134750.0
2018-07-17 14:45:00,9.07,9.07,9.05,9.06,80000.0,9.07,9.07,9.05,9.06,80000.0
2018-07-17 14:50:00,9.06,9.07,9.06,9.07,70500.0,9.06,9.07,9.06,9.07,70500.0
2018-07-17 14:55:00,9.07,9.07,9.06,9.07,75000.0,9.07,9.07,9.06,9.07,75000.0
2018-07-17 15:00:00,9.07,9.07,9.06,9.06,45000.0,9.07,9.07,9.06,9.06,45000.0
2018-07-17 15:05:00,9.06,9.07,9.06,9.06,115000.0,9.06,9.07,9.06,9.06,115000.0
2018-07-17 15:10:00,9.06,9.06,9.05,9.05,89450.0,9.06,9.06,9.05,9.05,89450.0
2018-07-17 15:15:00,9.06,9.06,9.06,9.06,70000.0,9.06,9.06,9.06,9.06,70000.0
2018-07-17 15:20:00,9.06,9.07,9.06,9.07,178050.0,9.06,9.07,9.06,9.07,178050.0
2018-07-17 15:25:00,9.06,9.07,9.05,9.06,149500.0,9.06,9.07,9.05,9.06,149500.0
2018-07-17 15:30:00,9.06,9.06,9.03,9.04,254900.0,9.06,9.06,9.03,9.04,254900.0
2018-07-17 15:35:00,9.04,9.05,9.04,9.05,174650.0,9.04,9.05,9.04,9.05,174650.0
2018-07-17 15:40:00,9.04,9.06,9.04,9.05,290350.0,9.04,9.06,9.04,9.05,290350.0
2018-07-17 15:45:00,9.05,9.06,9.04,9.05,291500.0,9.05,9.06,9.04,9.05,291500.0
2018-07-17 15:50:00,9.04,9.05,9.03,9.05,514750.0,9.04,9.05,9.03,9.05,514750.0
2018-07-17 15:55:00,9.05,9.06,9.04,9.05,851200.0,9.05,9.06,9.04,9.05,851200.0
2018-07-18 09:30:00,9.08,9.08,9.03,9.04,668500.0,9.08,9.08,9.03,9.04,668500.0
2018-07-18 09:35:00,9.04,9.04,8.99,9.0,255100.0,9.04,9.04,8.99,9.0,255100.0
2018-07-18 09:40:00,9.0,9.0,8.97,8.97,45350.0,9.0,9.0,8.97,8.97,45350.0
2018-07-18 09:45:00,8.97,8.98,8.96,8.97,678250.0,8.97,8.98,8.96,8.97,678250.0
2018-07-18 09:50:00,8.98,9.0,8.97,9.0,272700.0,8.98,9.0,8.97,9.0,272700.0
2018-07-18 09:55:00,9.01,9.03,9.0,9.03,178050.0,9.01,9.03,9.0,9.03,178050.0
2018-07-18 10:00:00,9.04,9.05,9.04,9.05,45000.0,9.04,9.05,9.04,9.05,45000.0
2018-07-18 10:05:00,9.05,9.05,9.04,9.04,421250.0,9.05,9.05,9.04,9.04,421250.0
2018-07-18 10:10:00,9.03,9.04,9.02,9.02,326000.0,9.03,9.04,9.02,9.02,326000.0
2018-07-18 10:15:00,9.02,9.03,9.02,9.02,137500.0,9.02,9.03,9.02,9.02,137500.0
2018-07-18 10:20:00,9.03,9.03,9.02,9.02,55000.0,9.03,9.03,9.02,9.02,55000.0
2018-07-18 10:25:00,9.03,9.03,9.03,9.03,88000.0,9.03,9.03,9.03,9.03,88000.0
2018-07-18 10:30:00,9.05,9.05,9.04,9.05,38750.0,9.05,9.05,9.04,9.05,38750.0
2018-07-18 10:35:00,9.05,9.06,9.05,9.06,70000.0,9.05,9.06,9.05,9.06,70000.0
2018-07-18 10:40:00,9.07,9.07,9.07,9.07,5000.0,9.07,9.07,9.07,9.07,5000.0
2018-07-18 10:45:00,9.07,9.08,9.07,9.07,170000.0,9.07,9.08,9.07,9.07,170000.0
2018-07-18 10:50:00,9.07,9.08,9.07,9.08,191600.0,9.07,9.08,9.07,9.08,191600.0
2018-07-18 10:55:00,9.07,9.08,9.05,9.05,83650.0,9.07,9.08,9.05,9.05,83650.0
2018-07-18 11:00:00,9.05,9.05,9.04,9.05,42050.0,9.05,9.05,9.04,9.05,42050.0
2018-07-18 11:05:00,9.04,9.05,9.04,9.04,74500.0,9.04,9.05,9.04,9.04,74500.0
2018-07-18 11:10:00,9.04,9.05,9.04,9.05,125200.0,9.04,9.05,9.04,9.05,125200.0
2018-07-18 11:15:00,9.05,9.05,9.04,9.04,445000.0,9.05,9.05,9.04,9.04,445000.0
2018-07-18 11:20:00,9.04,9.04,9.03,9.04,177950.0,9.04,9.04,9.03,9.04,177950.0
2018-07-18 11:25:00,9.04,9.04,9.03,9.04,55000.0,9.04,9.04,9.03,9.04,55000.0
2018-07-18 11:30:00,9.04,9.06,9.03,9.06,84800.0,9.04,9.06,9.03,9.06,84800.0
2018-07-18 11:35:00,9.06,9.06,9.02,9.03,318550.0,9.06,9.06,9.02,9.03,318550.0
2018-07-18 11:40:00,9.04,9.04,9.01,9.01,188000.0,9.04,9.04,9.01,9.01,188000.0
2018-07-18 11:45:00,9.02,9.02,9.0,9.01,255400.0,9.02,9.02,9.0,9.01,255400.0
2018-07-18 11:50:00,9.01,9.02,9.01,9.02,51000.0,9.01,9.02,9.01,9.02,51000.0
2018-07-18 11:55:00,9.03,9.04,9.03,9.04,108500.0,9.03,9.04,9.03,9.04,108500.0
2018-07-18 12:00:00,9.04,9.05,9.04,9.04,120000.0,9.04,9.05,9.04,9.04,120000.0
2018-07-18 12:05:00,9.04,9.05,9.04,9.05,50000.0,9.04,9.05,9.04,9.05,50000.0
2018-07-18 12:10:00,9.05,9.05,9.04,9.04,239100.0,9.05,9.05,9.04,9.04,239100.0
2018-07-18 12:15:00,9.04,9.04,9.04,9.04,25000.0,9.04,9.04,9.04,9.04,25000.0
2018-07-18 12:20:00,9.04,9.04,9.04,9.04,0.0,9.04,9.04,9.04,9.04,0.0
2018-07-18 12:25:00,9.04,9.04,9.03,9.04,57000.0,9.04,9.04,9.03,9.04,57000.0
2018-07-18 12:30:00,9.04,9.05,9.04,9.05,18800.0,9.04,9.05,9.04,9.05,18800.0
2018-07-18 12:35:00,9.04,9.05,9.04,9.05,80000.0,9.04,9.05,9.04,9.05,80000.0
2018-07-18 12:40:00,9.05,9.05,9.05,9.05,30000.0,9.05,9.05,9.05,9.05,30000.0
2018-07-18 12:45:00,9.05,9.05,9.04,9.04,65000.0,9.05,9.05,9.04,9.04,65000.0
2018-07-18 12:50:00,9.04,9.04,9.04,9.04,77900.0,9.04,9.04,9.04,9.04,77900.0
2018-07-18 12:55:00,9.04,9.05,9.04,9.05,55000.0,9.04,9.05,9.04,9.05,55000.0
2018-07-18 13:00:00,9.05,9.05,9.05,9.05,40000.0,9.05,9.05,9.05,9.05,40000.0
2018-07-18 13:05:00,9.05,9.05,9.04,9.04,52300.0,9.05,9.05,9.04,9.04,52300.0
2018-07-18 13:10:00,9.04,9.04,9.04,9.04,40000.0,9.04,9.04,9.04,9.04,40000.0
2018-07-18 13:15:00,9.05,9.05,9.05,9.05,100000.0,9.05,9.05,9.05,9.05,100000.0
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 13:25:00,9.05,9.05,9.05,9.05,0.0,9.05,9.05,9.05,9.05,0.0
2018-07-18 13:30:00,9.05,9.05,9.04,9.04,104500.0,9.05,9.05,9.04,9.04,104500.0
2018-07-18 13:35:00,9.04,9.04,9.04,9.04,20000.0,9.04,9.04,9.04,9.04,20000.0
2018-07-18 13:40:00,9.04,9.05,9.04,9.05,15000.0,9.04,9.05,9.04,9.05,15000.0
2018-07-18 13:45:00,9.04,9.05,9.04,9.05,15000.0,9.04,9.05,9.04,9.05,15000.0
2018-07-18 13:50:00,9.05,9.05,9.05,9.05,35000.0,9.05,9.05,9.05,9.05,35000.0
2018-07-18 13:55:00,9.05,9.06,9.05,9.06,40000.0,9.05,9.06,9.05,9.06,40000.0
2018-07-18 14:00:00,9.06,9.06,9.06,9.06,33100.0,9.06,9.06,9.06,9.06,33100.0
2018-07-18 14:05:00,9.06,9.06,9.06,9.06,29400.0,9.06,9.06,9.06,9.06,29400.0
2018-07-18 14:10:00,9.07,9.07,9.06,9.06,35000.0,9.07,9.07,9.06,9.06,35000.0
2018-07-18 14:15:00,9.07,9.07,9.07,9.07,5000.0,9.07,9.07,9.07,9.07,5000.0
2018-07-18 14:20:00,9.07,9.07,9.07,9.07,30000.0,9.07,9.07,9.07,9.07,30000.0
2018-07-18 14:25:00,9.07,9.07,9.07,9.07,35000.0,9.07,9.07,9.07,9.07,35000.0
2018-07-18 14:30:00,9.07,9.08,9.07,9.08,45000.0,9.07,9.08,9.07,9.08,45000.0
2018-07-18 14:35:00,9.07,9.07,9.07,9.07,25000.0,9.07,9.07,9.07,9.07,25000.0
2018-07-18 14:40:00,9.07,9.07,9.07,9.07,5000.0,9.07,9.07,9.07,9.07,5000.0
2018-07-18 14:45:00,9.08,9.08,9.07,9.08,69800.0,9.08,9.08,9.07,9.08,69800.0
2018-07-18 14:50:00,9.08,9.09,9.08,9.09,155150.0,9.08,9.09,9.08,9.09,155150.0
2018-07-18 14:55:00,9.09,9.09,9.08,9.08,42500.0,9.09,9.09,9.08,9.08,42500.0
2018-07-18 15:00:00,9.09,9.09,9.08,9.08,162900.0,9.09,9.09,9.08,9.08,162900.0
2018-07-18 15:05:00,9.08,9.09,9.08,9.08,30000.0,9.08,9.09,9.08,9.08,30000.0
2018-07-18 15:10:00,9.09,9.09,9.08,9.09,61700.0,9.09,9.09,9.08,9.09,61700.0
2018-07-18 15:15:00,9.09,9.09,9.09,9.09,62000.0,9.09,9.09,9.09,9.09,62000.0
2018-07-18 15:20:00,9.08,9.09,9.08,9.09,35000.0,9.08,9.09,9.08,9.09,35000.0
2018-07-18 15:25:00,9.09,9.09,9.08,9.08,108750.0,9.09,9.09,9.08,9.08,108750.0
2018-07-18 15:30:00,9.08,9.09,9.08,9.08,135450.0,9.08,9.09,9.08,9.08,135450.0
2018-07-18 15:35:00,9.09,9.09,9.08,9.08,56350.0,9.09,9.09,9.08,9.08,56350.0
2018-07-18 15:40:00,9.09,9.09,9.09,9.09,60000.0,9.09,9.09,9.09,9.09,60000.0
2018-07-18 15:45:00,9.09,9.09,9.08,9.09,183650.0,9.09,9.09,9.08,9.09,183650.0
2018-07-18 15:50:00,9.08,9.09,9.08,9.08,165000.0,9.08,9.09,9.08,9.08,165000.0
2018-07-18 15:55:00,9.08,9.08,9.07,9.07,694850.0,9.08,9.08,9.07,9.07,694850.0
2018-07-19 09:30:00,9.06,9.07,9.04,9.06,249300.0,9.06,9.07,9.04,9.06,249300.0
2018-07-19 09:35:00,9.06,9.07,9.06,9.07,30000.0,9.06,9.07,9.06,9.07,30000.0
2018-07-19 09:40:00,9.08,9.09,9.08,9.09,165500.0,9.08,9.09,9.08,9.09,165500.0
2018-07-19 09:45:00,9.1,9.13,9.09,9.11,332900.0,9.1,9.13,9.09,9.11,332900.0
2018-07-19 09:50:00,9.12,9.12,9.1,9.11,315000.0,9.12,9.12,9.1,9.11,315000.0
2018-07-19 09:55:00,9.1,9.12,9.1,9.12,75550.0,9.1,9.12,9.1,9.12,75550.0
2018-07-19 10:00:00,9.12,9.13,9.11,9.11,195700.0,9.12,9.13,9.11,9.11,195700.0
2018-07-19 10:05:00,9.12,9.12,9.12,9.12,15000.0,9.12,9.12,9.12,9.12,15000.0
2018-07-19 10:10:00,9.12,9.15,9.12,9.15,601300.0,9.12,9.15,9.12,9.15,601300.0
2018-07-19 10:15:00,9.15,9.17,9.14,9.14,251250.0,9.15,9.17,9.14,9.14,251250.0
2018-07-19 10:20:00,9.14,9.14,9.12,9.12,141500.0,9.14,9.14,9.12,9.12,141500.0
2018-07-19 10:25:00,9.12,9.12,9.11,9.12,80000.0,9.12,9.12,9.11,9.12,80000.0
2018-07-19 10:30:00,9.11,9.11,9.1,9.1,45000.0,9.11,9.11,9.1,9.1,45000.0
2018-07-19 10:35:00,9.11,9.12,9.11,9.12,60000.0,9.11,9.12,9.11,9.12,60000.0
2018-07-19 10:40:00,9.12,9.13,9.12,9.13,85000.0,9.12,9.13,9.12,9.13,85000.0
2018-07-19 10:45:00,9.14,9.15,9.13,9.14,164150.0,9.14,9.15,9.13,9.14,164150.0
2018-07-19 10:50:00,9.14,9.14,9.13,9.14,70000.0,9.14,9.14,9.13,9.14,70000.0
2018-07-19 10:55:00,9.14,9.15,9.14,9.15,137700.0,9.14,9.15,9.14,9.15,137700.0
2018-07-19 11:00:00,9.15,9.15,9.13,9.13,95000.0,9.15,9.15,9.13,9.13,95000.0
2018-07-19 11:05:00,9.12,9.14,9.12,9.14,70000.0,9.12,9.14,9.12,9.14,70000.0
2018-07-19 11:10:00,9.14,9.14,9.13,9.13,92050.0,9.14,9.14,9.13,9.13,92050.0
2018-07-19 11:15:00,9.13,9.13,9.13,9.13,15000.0,9.13,9.13,9.13,9.13,15000.0
2018-07-19 11:20:00,9.13,9.13,9.12,9.12,75000.0,9.13,9.13,9.12,9.12,75000.0
2018-07-19 11:25:00,9.13,9.13,9.12,9.13,64350.0,9.13,9.13,9.12,9.13,64350.0
2018-07-19 11:30:00,9.13,9.13,9.11,9.12,35000.0,9.13,9.13,9.11,9.12,35000.0
2018-07-19 11:35:00,9.12,9.12,9.11,9.12,25000.0,9.12,9.12,9.11,9.12,25000.0
2018-07-19 11:40:00,9.11,9.11,9.1,9.1,89000.0,9.11,9.11,9.1,9.1,89000.0
2018-07-19 11:45:00,9.1,9.11,9.1,9.1,45000.0,9.1,9.11,9.1,9.1,45000.0
2018-07-19 11:50:00,9.1,9.11,9.1,9.1,74950.0,9.1,9.11,9.1,9.1,74950.0
2018-07-19 11:55:00,9.1,9.1,9.1,9.1,20000.0,9.1,9.1,9.1,9.1,20000.0
2018-07-19 12:00:00,9.09,9.09,9.09,9.09,85000.0,9.09,9.09,9.09,9.09,85000.0
2018-07-19 12:05:00,9.09,9.09,9.08,9.08,35000.0,9.09,9.09,9.08,9.08,35000.0
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 12:15:00,9.08,9.08,9.08,9.08,0.0,9.08,9.08,9.08,9.08,0.0
2018-07-19 12:20:00,9.08,9.08,9.07,9.08,115000.0,9.08,9.08,9.07,9.08,115000.0
2018-07-19 12:25:00,9.08,9.09,9.08,9.09,50000.0,9.08,9.09,9.08,9.09,50000.0
2018-07-19 12:30:00,9.08,9.08,9.08,9.08,42100.0,9.08,9.08,9.08,9.08,42100.0
2018-07-19 12:35:00,9.08,9.08,9.08,9.08,40000.0,9.08,9.08,9.08,9.08,40000.0
2018-07-19 12:40:00,9.08,9.08,9.07,9.08,100000.0,9.08,9.08,9.07,9.08,100000.0
2018-07-19 12:45:00,9.07,9.07,9.07,9.07,49000.0,9.07,9.07,9.07,9.07,49000.0
2018-07-19 12:50:00,9.07,9.08,9.07,9.08,395050.0,9.07,9.08,9.07,9.08,395050.0
2018-07-19 12:55:00,9.08,9.09,9.08,9.09,35000.0,9.08,9.09,9.08,9.09,35000.0
2018-07-19 13:00:00,9.09,9.1,9.09,9.09,50000.0,9.09,9.1,9.09,9.09,50000.0
2018-07-19 13:05:00,9.09,9.09,9.09,9.09,10000.0,9.09,9.09,9.09,9.09,10000.0
2018-07-19 13:10:00,9.09,9.09,9.09,9.09,15000.0,9.09,9.09,9.09,9.09,15000.0
2018-07-19 13:15:00,9.09,9.1,9.09,9.1,25000.0,9.09,9.1,9.09,9.1,25000.0
2018-07-19 13:20:00,9.1,9.11,9.1,9.11,15000.0,9.1,9.11,9.1,9.11,15000.0
2018-07-19 13:25:00,9.11,9.11,9.11,9.11,80000.0,9.11,9.11,9.11,9.11,80000.0
2018-07-19 13:30:00,9.12,9.12,9.12,9.12,36000.0,9.12,9.12,9.12,9.12,36000.0
2018-07-19 13:35:00,9.13,9.13,9.12,9.13,40000.0,9.13,9.13,9.12,9.13,40000.0
2018-07-19 13:40:00,9.12,9.12,9.12,9.12,5000.0,9.12,9.12,9.12,9.12,5000.0
2018-07-19 13:45:00,9.12,9.12,9.11,9.12,45000.0,9.12,9.12,9.11,9.12,45000.0
2018-07-19 13:50:00,9.1,9.1,9.09,9.1,58200.0,9.1,9.1,9.09,9.1,58200.0
2018-07-19 13:55:00,9.1,9.1,9.09,9.1,35000.0,9.1,9.1,9.09,9.1,35000.0
2018-07-19 14:00:00,9.1,9.1,9.1,9.1,105900.0,9.1,9.1,9.1,9.1,105900.0
2018-07-19 14:05:00,9.1,9.11,9.1,9.11,25000.0,9.1,9.11,9.1,9.11,25000.0
2018-07-19 14:10:00,9.11,9.11,9.1,9.1,110000.0,9.11,9.11,9.1,9.1,110000.0
2018-07-19 14:15:00,9.1,9.1,9.1,9.1,16200.0,9.1,9.1,9.1,9.1,16200.0
2018-07-19 14:20:00,9.11,9.11,9.11,9.11,10000.0,9.11,9.11,9.11,9.11,10000.0
2018-07-19 14:25:00,9.11,9.11,9.1,9.1,35000.0,9.11,9.11,9.1,9.1,35000.0
2018-07-19 14:30:00,9.1,9.1,9.09,9.1,75000.0,9.1,9.1,9.09,9.1,75000.0
2018-07-19 14:35:00,9.1,9.1,9.09,9.1,55000.0,9.1,9.1,9.09,9.1,55000.0
2018-07-19 14:40:00,9.1,9.1,9.1,9.1,15000.0,9.1,9.1,9.1,9.1,15000.0
2018-07-19 14:45:00,9.1,9.1,9.08,9.08,140000.0,9.1,9.1,9.08,9.08,140000.0
2018-07-19 14:50:00,9.08,9.08,9.08,9.08,10000.0,9.08,9.08,9.08,9.08,10000.0
2018-07-19 14:55:00,9.08,9.1,9.08,9.1,55000.0,9.08,9.1,9.08,9.1,55000.0
2018-07-19 15:00:00,9.1,9.1,9.09,9.1,40000.0,9.1,9.1,9.09,9.1,40000.0
2018-07-19 15:05:00,9.09,9.1,9.09,9.1,20000.0,9.09,9.1,9.09,9.1,20000.0
2018-07-19 15:10:00,9.09,9.1,9.09,9.1,110100.0,9.09,9.1,9.09,9.1,110100.0
2018-07-19 15:15:00,9.09,9.1,9.09,9.09,100000.0,9.09,9.1,9.09,9.09,100000.0
2018-07-19 15:20:00,9.09,9.1,9.09,9.1,80000.0,9.09,9.1,9.09,9.1,80000.0
2018-07-19 15:25:00,9.09,9.1,9.08,9.08,270600.0,9.09,9.1,9.08,9.08,270600.0
2018-07-19 15:30:00,9.08,9.08,9.08,9.08,43750.0,9.08,9.08,9.08,9.08,43750.0
2018-07-19 15:35:00,9.08,9.09,9.08,9.08,140000.0,9.08,9.09,9.08,9.08,140000.0
2018-07-19 15:40:00,9.08,9.09,9.08,9.09,115000.0,9.08,9.09,9.08,9.09,115000.0
2018-07-19 15:45:00,9.09,9.1,9.08,9.09,203450.0,9.09,9.1,9.08,9.09,203450.0
2018-07-19 15:50:00,9.09,9.1,9.09,9.1,215000.0,9.09,9.1,9.09,9.1,215000.0
2018-07-19 15:55:00,9.1,9.11,9.09,9.1,1200750.0,9.1,9.11,9.09,9.1,1200750.0
2018-07-20 09:30:00,9.07,9.09,9.07,9.08,474800.0,9.07,9.09,9.07,9.08,474800.0
2018-07-20 09:35:00,9.08,9.09,9.04,9.05,305000.0,9.08,9.09,9.04,9.05,305000.0
2018-07-20 09:40:00,9.06,9.06,9.03,9.03,286100.0,9.06,9.06,9.03,9.03,286100.0
2018-07-20 09:45:00,9.03,9.03,9.0,9.02,286450.0,9.03,9.03,9.0,9.02,286450.0
2018-07-20 09:50:00,9.01,9.02,9.0,9.02,187550.0,9.01,9.02,9.0,9.02,187550.0
2018-07-20 09:55:00,9.01,9.02,9.0,9.02,193850.0,9.01,9.02,9.0,9.02,193850.0
2018-07-20 10:00:00,9.03,9.03,9.0,9.01,312900.0,9.03,9.03,9.0,9.01,312900.0
2018-07-20 10:05:00,9.01,9.03,9.01,9.03,314350.0,9.01,9.03,9.01,9.03,314350.0
2018-07-20 10:10:00,9.03,9.03,9.03,9.03,217750.0,9.03,9.03,9.03,9.03,217750.0
2018-07-20 10:15:00,9.03,9.03,9.0,9.0,475250.0,9.03,9.03,9.0,9.0,475250.0
2018-07-20 10:20:00,9.01,9.01,9.0,9.0,247950.0,9.01,9.01,9.0,9.0,247950.0
2018-07-20 10:25:00,9.0,9.0,8.98,8.99,365000.0,9.0,9.0,8.98,8.99,365000.0
2018-07-20 10:30:00,8.99,8.99,8.98,8.98,171250.0,8.99,8.99,8.98,8.98,171250.0
2018-07-20 10:35:00,8.99,9.0,8.98,9.0,180000.0,8.99,9.0,8.98,9.0,180000.0
2018-07-20 10:40:00,9.0,9.01,8.99,9.01,85000.0,9.0,9.01,8.99,9.01,85000.0
2018-07-20 10:45:00,9.01,9.02,9.0,9.01,114000.0,9.01,9.02,9.0,9.01,114000.0
2018-07-20 10:50:00,9.01,9.02,9.0,9.01,320000.0,9.01,9.02,9.0,9.01,320000.0
2018-07-20 10:55:00,9.02,9.03,9.02,9.03,117800.0,9.02,9.03,9.02,9.03,117800.0
2018-07-20 11:00:00,9.03,9.03,9.01,9.03,60000.0,9.03,9.03,9.01,9.03,60000.0
2018-07-20 11:05:00,9.03,9.06,9.02,9.06,326550.0,9.03,9.06,9.02,9.06,326550.0
2018-07-20 11:10:00,9.06,9.07,9.06,9.06,91500.0,9.06,9.07,9.06,9.06,91500.0
2018-07-20 11:15:00,9.06,9.07,9.06,9.06,206250.0,9.06,9.07,9.06,9.06,206250.0
2018-07-20 11:20:00,9.05,9.06,9.02,9.02,88000.0,9.05,9.06,9.02,9.02,88000.0
2018-07-20 11:25:00,9.02,9.02,9.01,9.02,132800.0,9.02,9.02,9.01,9.02,132800.0
2018-07-20 11:30:00,9.02,9.02,9.01,9.01,154650.0,9.02,9.02,9.01,9.01,154650.0
2018-07-20 11:35:00,9.01,9.01,9.01,9.01,103900.0,9.01,9.01,9.01,9.01,103900.0
2018-07-20 11:40:00,9.01,9.01,9.01,9.01,80000.0,9.01,9.01,9.01,9.01,80000.0
2018-07-20 11:45:00,9.01,9.02,9.01,9.02,75000.0,9.01,9.02,9.01,9.02,75000.0
2018-07-20 11:50:00,9.02,9.02,9.01,9.02,70650.0,9.02,9.02,9.01,9.02,70650.0
2018-07-20 11:55:00,9.02,9.02,9.02,9.02,25000.0,9.02,9.02,9.02,9.02,25000.0
2018-07-20 12:00:00,9.02,9.03,9.02,9.02,60000.0,9.02,9.03,9.02,9.02,60000.0
2018-07-20 12:05:00,9.02,9.03,9.02,9.03,30000.0,9.02,9.03,9.02,9.03,30000.0
2018-07-20 12:10:00,9.03,9.03,9.02,9.03,112600.0,9.03,9.03,9.02,9.03,112600.0
2018-07-20 12:15:00,9.02,9.02,9.02,9.02,35000.0,9.02,9.02,9.02,9.02,35000.0
2018-07-20 12:20:00,9.02,9.03,9.02,9.02,105000.0,9.02,9.03,9.02,9.02,105000.0
2018-07-20 12:25:00,9.02,9.02,9.01,9.02,166000.0,9.02,9.02,9.01,9.02,166000.0
2018-07-20 12:30:00,9.02,9.03,9.01,9.01,225250.0,9.02,9.03,9.01,9.01,225250.0
2018-07-20 12:35:00,9.02,9.02,9.02,9.02,5000.0,9.02,9.02,9.02,9.02,5000.0
2018-07-20 12:40:00,9.02,9.02,9.01,9.02,69750.0,9.02,9.02,9.01,9.02,69750.0
2018-07-20 12:45:00,9.02,9.02,9.01,9.01,84950.0,9.02,9.02,9.01,9.01,84950.0
2018-07-20 12:50:00,9.01,9.02,9.01,9.01,120650.0,9.01,9.02,9.01,9.01,120650.0
2018-07-20 12:55:00,9.02,9.02,9.02,9.02,145050.0,9.02,9.02,9.02,9.02,145050.0
2018-07-20 13:00:00,9.03,9.06,9.03,9.04,339200.0,9.03,9.06,9.03,9.04,339200.0
2018-07-20 13:05:00,9.04,9.05,9.03,9.03,187900.0,9.04,9.05,9.03,9.03,187900.0
2018-07-20 13:10:00,9.02,9.05,9.02,9.04,450000.0,9.02,9.05,9.02,9.04,450000.0
2018-07-20 13:15:00,9.04,9.04,9.04,9.04,45000.0,9.04,9.04,9.04,9.04,45000.0
2018-07-20 13:20:00,9.05,9.05,9.04,9.04,35000.0,9.05,9.05,9.04,9.04,35000.0
2018-07-20 13:25:00,9.04,9.04,9.04,9.04,41250.0,9.04,9.04,9.04,9.04,41250.0
2018-07-20 13:30:00,9.03,9.03,9.02,9.02,42800.0,9.03,9.03,9.02,9.02,42800.0
2018-07-20 13:35:00,9.03,9.03,9.02,9.02,65000.0,9.03,9.03,9.02,9.02,65000.0
2018-07-20 13:40:00,9.03,9.03,9.02,9.02,166100.0,9.03,9.03,9.02,9.02,166100.0
2018-07-20 13:45:00,9.02,9.03,9.02,9.02,60000.0,9.02,9.03,9.02,9.02,60000.0
2018-07-20 13:50:00,9.02,9.02,9.02,9.02,10000.0,9.02,9.02,9.02,9.02,10000.0
2018-07-20 13:55:00,9.02,9.02,9.01,9.02,45000.0,9.02,9.02,9.01,9.02,45000.0
2018-07-20 14:00:00,9.01,9.02,9.01,9.02,65000.0,9.01,9.02,9.01,9.02,65000.0
2018-07-20 14:05:00,9.02,9.02,9.01,9.01,124250.0,9.02,9.02,9.01,9.01,124250.0
2018-07-20 14:10:00,9.01,9.01,9.01,9.01,120650.0,9.01,9.01,9.01,9.01,120650.0
2018-07-20 14:15:00,9.01,9.01,9.01,9.01,52500.0,9.01,9.01,9.01,9.01,52500.0
2018-07-20 14:20:00,9.0,9.01,9.0,9.0,297050.0,9.0,9.01,9.0,9.0,297050.0
2018-07-20 14:25:00,9.0,9.0,9.0,9.0,43750.0,9.0,9.0,9.0,9.0,43750.0
2018-07-20 14:30:00,9.0,9.03,9.0,9.03,358250.0,9.0,9.03,9.0,9.03,358250.0
2018-07-20 14:35:00,9.03,9.04,9.03,9.03,64200.0,9.03,9.04,9.03,9.03,64200.0
2018-07-20 14:40:00,9.03,9.04,9.02,9.02,124000.0,9.03,9.04,9.02,9.02,124000.0
2018-07-20 14:45:00,9.03,9.05,9.03,9.05,116350.0,9.03,9.05,9.03,9.05,116350.0
2018-07-20 14:50:00,9.05,9.06,9.05,9.06,15000.0,9.05,9.06,9.05,9.06,15000.0
2018-07-20 14:55:00,9.06,9.06,9.04,9.04,205150.0,9.06,9.06,9.04,9.04,205150.0
2018-07-20 15:00:00,9.04,9.04,9.03,9.03,20000.0,9.04,9.04,9.03,9.03,20000.0
2018-07-20 15:05:00,9.03,9.04,9.02,9.03,125850.0,9.03,9.04,9.02,9.03,125850.0
2018-07-20 15:10:00,9.03,9.03,9.02,9.02,50000.0,9.03,9.03,9.02,9.02,50000.0
2018-07-20 15:15:00,9.02,9.03,9.02,9.03,139250.0,9.02,9.03,9.02,9.03,139250.0
2018-07-20 15:20:00,9.03,9.03,9.02,9.02,130000.0,9.03,9.03,9.02,9.02,130000.0
2018-07-20 15:25:00,9.02,9.03,9.02,9.03,207050.0,9.02,9.03,9.02,9.03,207050.0
2018-07-20 15:30:00,9.03,9.04,9.03,9.03,198050.0,9.03,9.04,9.03,9.03,198050.0
2018-07-20 15:35:00,9.02,9.03,9.02,9.03,99050.0,9.02,9.03,9.02,9.03,99050.0
2018-07-20 15:40:00,9.03,9.03,9.03,9.03,160000.0,9.03,9.03,9.03,9.03,160000.0
2018-07-20 15:45:00,9.03,9.03,9.02,9.02,246000.0,9.03,9.03,9.02,9.02,246000.0
2018-07-20 15:50:00,9.02,9.02,9.01,9.02,429800.0,9.02,9.02,9.01,9.02,429800.0
2018-07-20 15:55:00,9.02,9.03,9.01,9.02,805000.0,9.02,9.03,9.01,9.02,805000.0
2018-07-23 09:30:00,9.02,9.07,9.02,9.06,234400.0,9.02,9.07,9.02,9.06,234400.0
2018-07-23 09:35:00,9.06,9.06,9.01,9.01,360250.0,9.06,9.06,9.01,9.01,360250.0
2018-07-23 09:40:00,9.02,9.03,9.01,9.01,169750.0,9.02,9.03,9.01,9.01,169750.0
2018-07-23 09:45:00,9.0,9.01,9.0,9.0,75000.0,9.0,9.01,9.0,9.0,75000.0
2018-07-23 09:50:00,9.0,9.01,8.99,8.99,145000.0,9.0,9.01,8.99,8.99,145000.0
2018-07-23 09:55:00,8.99,9.0,8.98,9.0,774700.0,8.99,9.0,8.98,9.0,774700.0
2018-07-23 10:00:00,9.0,9.02,8.99,9.01,420250.0,9.0,9.02,8.99,9.01,420250.0
2018-07-23 10:05:00,9.0,9.0,9.0,9.0,55000.0,9.0,9.0,9.0,9.0,55000.0
2018-07-23 10:10:00,9.0,9.01,8.99,8.99,192850.0,9.0,9.01,8.99,8.99,192850.0
2018-07-23 10:15:00,9.0,9.01,9.0,9.0,50000.0,9.0,9.01,9.0,9.0,50000.0
2018-07-23 10:20:00,9.01,9.01,8.99,9.0,200550.0,9.01,9.01,8.99,9.0,200550.0
2018-07-23 10:25:00,9.0,9.02,8.99,9.01,1339600.0,9.0,9.02,8.99,9.01,1339600.0
2018-07-23 10:30:00,9.01,9.01,9.0,9.01,55550.0,9.01,9.01,9.0,9.01,55550.0
2018-07-23 10:35:00,9.01,9.01,9.01,9.01,20000.0,9.01,9.01,9.01,9.01,20000.0
2018-07-23 10:40:00,9.01,9.01,9.0,9.0,281700.0,9.01,9.01,9.0,9.0,281700.0
2018-07-23 10:45:00,9.0,9.0,9.0,9.0,270350.0,9.0,9.0,9.0,9.0,270350.0
2018-07-23 10:50:00,9.0,9.01,9.0,9.0,70000.0,9.0,9.01,9.0,9.0,70000.0
2018-07-23 10:55:00,9.01,9.01,9.0,9.0,110200.0,9.01,9.01,9.0,9.0,110200.0
2018-07-23 11:00:00,9.01,9.01,9.0,9.0,58950.0,9.01,9.01,9.0,9.0,58950.0
2018-07-23 11:05:00,9.0,9.0,9.0,9.0,41050.0,9.0,9.0,9.0,9.0,41050.0
2018-07-23 11:10:00,9.01,9.01,9.0,9.01,50000.0,9.01,9.01,9.0,9.01,50000.0
2018-07-23 11:15:00,9.01,9.01,9.0,9.01,67150.0,9.01,9.01,9.0,9.01,67150.0
2018-07-23 11:20:00,9.01,9.01,9.0,9.01,285000.0,9.01,9.01,9.0,9.01,285000.0
2018-07-23 11:25:00,9.02,9.05,9.01,9.05,492750.0,9.02,9.05,9.01,9.05,492750.0
2018-07-23 11:30:00,9.05,9.06,9.04,9.06,86500.0,9.05,9.06,9.04,9.06,86500.0
2018-07-23 11:35:00,9.05,9.05,9.05,9.05,190000.0,9.05,9.05,9.05,9.05,190000.0
2018-07-23 11:40:00,9.05,9.05,9.05,9.05,19500.0,9.05,9.05,9.05,9.05,19500.0
2018-07-23 11:45:00,9.06,9.07,9.05,9.07,124800.0,9.06,9.07,9.05,9.07,124800.0
2018-07-23 11:50:00,9.06,9.07,9.05,9.05,200050.0,9.06,9.07,9.05,9.05,200050.0
2018-07-23 11:55:00,9.06,9.09,9.06,9.09,578600.0,9.06,9.09,9.06,9.09,578600.0
2018-07-23 12:00:00,9.09,9.09,9.08,9.09,301750.0,9.09,9.09,9.08,9.09,301750.0
2018-07-23 12:05:00,9.09,9.09,9.09,9.09,30750.0,9.09,9.09,9.09,9.09,30750.0
2018-07-23 12:10:00,9.08,9.1,9.07,9.09,279750.0,9.08,9.1,9.07,9.09,279750.0
2018-07-23 12:15:00,9.1,9.1,9.09,9.1,135050.0,9.1,9.1,9.09,9.1,135050.0
2018-07-23 12:20:00,9.09,9.1,9.09,9.1,186250.0,9.09,9.1,9.09,9.1,186250.0
2018-07-23 12:25:00,9.1,9.1,9.09,9.09,130000.0,9.1,9.1,9.09,9.09,130000.0
2018-07-23 12:30:00,9.09,9.09,9.09,9.09,10000.0,9.09,9.09,9.09,9.09,10000.0
2018-07-23 12:35:00,9.09,9.09,9.09,9.09,89100.0,9.09,9.09,9.09,9.09,89100.0
2018-07-23 12:40:00,9.09,9.09,9.08,9.09,95000.0,9.09,9.09,9.08,9.09,95000.0
2018-07-23 12:45:00,9.09,9.09,9.08,9.08,55000.0,9.09,9.09,9.08,9.08,55000.0
2018-07-23 12:50:00,9.08,9.09,9.08,9.09,101800.0,9.08,9.09,9.08,9.09,101800.0
2018-07-23 12:55:00,9.09,9.09,9.09,9.09,32500.0,9.09,9.09,9.09,9.09,32500.0
2018-07-23 13:00:00,9.09,9.09,9.08,9.08,80300.0,9.09,9.09,9.08,9.08,80300.0
2018-07-23 13:05:00,9.08,9.08,9.08,9.08,120000.0,9.08,9.08,9.08,9.08,120000.0
2018-07-23 13:10:00,9.08,9.08,9.08,9.08,84000.0,9.08,9.08,9.08,9.08,84000.0
2018-07-23 13:15:00,9.07,9.07,9.07,9.07,25000.0,9.07,9.07,9.07,9.07,25000.0
2018-07-23 13:20:00,9.07,9.07,9.06,9.07,65000.0,9.07,9.07,9.06,9.07,65000.0
2018-07-23 13:25:00,9.07,9.07,9.07,9.07,109600.0,9.07,9.07,9.07,9.07,109600.0
2018-07-23 13:30:00,9.07,9.07,9.07,9.07,54850.0,9.07,9.07,9.07,9.07,54850.0
2018-07-23 13:35:00,9.08,9.08,9.07,9.08,100000.0,9.08,9.08,9.07,9.08,100000.0
2018-07-23 13:40:00,9.08,9.09,9.08,9.09,30000.0,9.08,9.09,9.08,9.09,30000.0
2018-07-23 13:45:00,9.09,9.1,9.09,9.1,88550.0,9.09,9.1,9.09,9.1,88550.0
2018-07-23 13:50:00,9.1,9.1,9.1,9.1,127250.0,9.1,9.1,9.1,9.1,127250.0
2018-07-23 13:55:00,9.1,9.11,9.1,9.11,80000.0,9.1,9.11,9.1,9.11,80000.0
2018-07-23 14:00:00,9.1,9.11,9.1,9.11,185000.0,9.1,9.11,9.1,9.11,185000.0
2018-07-23 14:05:00,9.11,9.11,9.11,9.11,110000.0,9.11,9.11,9.11,9.11,110000.0
2018-07-23 14:10:00,9.11,9.13,9.11,9.12,227450.0,9.11,9.13,9.11,9.12,227450.0
2018-07-23 14:15:00,9.13,9.14,9.13,9.14,176700.0,9.13,9.14,9.13,9.14,176700.0
2018-07-23 14:20:00,9.13,9.14,9.13,9.14,56400.0,9.13,9.14,9.13,9.14,56400.0
2018-07-23 14:25:00,9.14,9.14,9.12,9.12,65000.0,9.14,9.14,9.12,9.12,65000.0
2018-07-23 14:30:00,9.11,9.12,9.11,9.12,41700.0,9.11,9.12,9.11,9.12,41700.0
2018-07-23 14:35:00,9.11,9.11,9.1,9.1,30000.0,9.11,9.11,9.1,9.1,30000.0
2018-07-23 14:40:00,9.1,9.13,9.1,9.13,769300.0,9.1,9.13,9.1,9.13,769300.0
2018-07-23 14:45:00,9.13,9.13,9.11,9.11,155000.0,9.13,9.13,9.11,9.11,155000.0
2018-07-23 14:50:00,9.1,9.11,9.1,9.11,50000.0,9.1,9.11,9.1,9.11,50000.0
2018-07-23 14:55:00,9.11,9.12,9.1,9.1,371550.0,9.11,9.12,9.1,9.1,371550.0
2018-07-23 15:00:00,9.11,9.12,9.11,9.11,55000.0,9.11,9.12,9.11,9.11,55000.0
2018-07-23 15:05:00,9.11,9.11,9.11,9.11,10000.0,9.11,9.11,9.11,9.11,10000.0
2018-07-23 15:10:00,9.11,9.11,9.11,9.11,10000.0,9.11,9.11,9.11,9.11,10000.0
2018-07-23 15:15:00,9.11,9.11,9.11,9.11,15900.0,9.11,9.11,9.11,9.11,15900.0
2018-07-23 15:20:00,9.12,9.12,9.11,9.12,125000.0,9.12,9.12,9.11,9.12,125000.0
2018-07-23 15:25:00,9.12,9.12,9.12,9.12,80000.0,9.12,9.12,9.12,9.12,80000.0
2018-07-23 15:30:00,9.12,9.12,9.1,9.1,211050.0,9.12,9.12,9.1,9.1,211050.0
2018-07-23 15:35:00,9.1,9.1,9.09,9.09,355750.0,9.1,9.1,9.09,9.09,355750.0
2018-07-23 15:40:00,9.09,9.1,9.09,9.1,130000.0,9.09,9.1,9.09,9.1,130000.0
2018-07-23 15:45:00,9.1,9.13,9.1,9.12,672950.0,9.1,9.13,9.1,9.12,672950.0
2018-07-23 15:50:00,9.12,9.12,9.11,9.11,198200.0,9.12,9.12,9.11,9.11,198200.0
2018-07-23 15:55:00,9.12,9.14,9.12,9.13,1303850.0,9.12,9.14,9.12,9.13,1303850.0
2018-07-24 09:30:00,9.14,9.14,9.08,9.08,440650.0,9.14,9.14,9.08,9.08,440650.0
2018-07-24 09:35:00,9.07,9.08,9.03,9.04,890100.0,9.07,9.08,9.03,9.04,890100.0
2018-07-24 09:40:00,9.05,9.09,9.02,9.07,642500.0,9.05,9.09,9.02,9.07,642500.0
2018-07-24 09:45:00,9.08,9.09,9.06,9.07,240500.0,9.08,9.09,9.06,9.07,240500.0
2018-07-24 09:50:00,9.07,9.08,9.05,9.06,447600.0,9.07,9.08,9.05,9.06,447600.0
2018-07-24 09:55:00,9.06,9.08,9.06,9.06,297600.0,9.06,9.08,9.06,9.06,297600.0
2018-07-24 10:00:00,9.05,9.07,9.05,9.07,310000.0,9.05,9.07,9.05,9.07,310000.0
2018-07-24 10:05:00,9.07,9.08,9.05,9.07,785550.0,9.07,9.08,9.05,9.07,785550.0
2018-07-24 10:10:00,9.06,9.07,9.06,9.07,214450.0,9.06,9.07,9.06,9.07,214450.0
2018-07-24 10:15:00,9.07,9.07,9.03,9.04,603950.0,9.07,9.07,9.03,9.04,603950.0
2018-07-24 10:20:00,9.04,9.06,9.04,9.05,361400.0,9.04,9.06,9.04,9.05,361400.0
2018-07-24 10:25:00,9.06,9.06,9.05,9.06,229000.0,9.06,9.06,9.05,9.06,229000.0
2018-07-24 10:30:00,9.06,9.06,9.04,9.04,40000.0,9.06,9.06,9.04,9.04,40000.0
2018-07-24 10:35:00,9.04,9.04,9.03,9.03,205000.0,9.04,9.04,9.03,9.03,205000.0
2018-07-24 10:40:00,9.04,9.05,9.03,9.03,148550.0,9.04,9.05,9.03,9.03,148550.0
2018-07-24 10:45:00,9.03,9.03,9.02,9.03,96800.0,9.03,9.03,9.02,9.03,96800.0
2018-07-24 10:50:00,9.03,9.04,9.01,9.03,572950.0,9.03,9.04,9.01,9.03,572950.0
2018-07-24 10:55:00,9.03,9.03,9.01,9.01,412850.0,9.03,9.03,9.01,9.01,412850.0
2018-07-24 11:00:00,9.01,9.02,9.0,9.01,401050.0,9.01,9.02,9.0,9.01,401050.0
2018-07-24 11:05:00,9.0,9.01,9.0,9.01,384800.0,9.0,9.01,9.0,9.01,384800.0
2018-07-24 11:10:00,9.0,9.01,8.98,8.99,417150.0,9.0,9.01,8.98,8.99,417150.0
2018-07-24 11:15:00,8.99,9.0,8.97,8.97,280400.0,8.99,9.0,8.97,8.97,280400.0
2018-07-24 11:20:00,8.97,8.97,8.94,8.96,326800.0,8.97,8.97,8.94,8.96,326800.0
2018-07-24 11:25:00,8.97,8.99,8.97,8.97,204550.0,8.97,8.99,8.97,8.97,204550.0
2018-07-24 11:30:00,8.97,8.98,8.97,8.98,150000.0,8.97,8.98,8.97,8.98,150000.0
2018-07-24 11:35:00,8.98,8.99,8.98,8.99,85500.0,8.98,8.99,8.98,8.99,85500.0
2018-07-24 11:40:00,8.99,8.99,8.98,8.98,35000.0,8.99,8.99,8.98,8.98,35000.0
2018-07-24 11:45:00,8.98,8.99,8.96,8.99,664750.0,8.98,8.99,8.96,8.99,664750.0
2018-07-24 11:50:00,8.98,8.99,8.98,8.98,132000.0,8.98,8.99,8.98,8.98,132000.0
2018-07-24 11:55:00,8.98,9.0,8.98,9.0,205000.0,8.98,9.0,8.98,9.0,205000.0
2018-07-24 12:00:00,9.0,9.01,9.0,9.01,34450.0,9.0,9.01,9.0,9.01,34450.0
2018-07-24 12:05:00,9.0,9.0,8.99,8.99,40000.0,9.0,9.0,8.99,8.99,40000.0
2018-07-24 12:10:00,9.0,9.0,8.99,9.0,160650.0,9.0,9.0,8.99,9.0,160650.0
2018-07-24 12:15:00,8.99,9.0,8.99,8.99,70000.0,8.99,9.0,8.99,8.99,70000.0
2018-07-24 12:20:00,8.99,8.99,8.99,8.99,25000.0,8.99,8.99,8.99,8.99,25000.0
2018-07-24 12:25:00,8.99,8.99,8.99,8.99,20000.0,8.99,8.99,8.99,8.99,20000.0
2018-07-24 12:30:00,8.99,8.99,8.98,8.98,163950.0,8.99,8.99,8.98,8.98,163950.0
2018-07-24 12:35:00,8.98,8.98,8.97,8.98,57500.0,8.98,8.98,8.97,8.98,57500.0
2018-07-24 12:40:00,8.97,8.97,8.96,8.97,65000.0,8.97,8.97,8.96,8.97,65000.0
2018-07-24 12:45:00,8.97,8.98,8.97,8.97,70000.0,8.97,8.98,8.97,8.97,70000.0
2018-07-24 12:50:00,8.97,8.98,8.97,8.98,147650.0,8.97,8.98,8.97,8.98,147650.0
2018-07-24 12:55:00,8.97,8.98,8.97,8.97,240850.0,8.97,8.98,8.97,8.97,240850.0
2018-07-24 13:00:00,8.97,8.99,8.97,8.98,95000.0,8.97,8.99,8.97,8.98,95000.0
2018-07-24 13:05:00,8.98,8.99,8.98,8.99,77500.0,8.98,8.99,8.98,8.99,77500.0
2018-07-24 13:10:00,8.99,9.0,8.99,8.99,95000.0,8.99,9.0,8.99,8.99,95000.0
2018-07-24 13:15:00,8.99,8.99,8.97,8.98,97500.0,8.99,8.99,8.97,8.98,97500.0
2018-07-24 13:20:00,8.98,8.98,8.98,8.98,25000.0,8.98,8.98,8.98,8.98,25000.0
2018-07-24 13:25:00,8.98,8.98,8.97,8.97,170000.0,8.98,8.98,8.97,8.97,170000.0
2018-07-24 13:30:00,8.97,8.97,8.95,8.95,90000.0,8.97,8.97,8.95,8.95,90000.0
2018-07-24 13:35:00,8.96,8.96,8.96,8.96,39450.0,8.96,8.96,8.96,8.96,39450.0
2018-07-24 13:40:00,8.96,8.96,8.96,8.96,45000.0,8.96,8.96,8.96,8.96,45000.0
2018-07-24 13:45:00,8.96,8.97,8.95,8.97,105000.0,8.96,8.97,8.95,8.97,105000.0
2018-07-24 13:50:00,8.97,8.97,8.96,8.96,65000.0,8.97,8.97,8.96,8.96,65000.0
2018-07-24 13:55:00,8.97,8.98,8.96,8.98,75000.0,8.97,8.98,8.96,8.98,75000.0
2018-07-24 14:00:00,8.97,8.98,8.96,8.96,75750.0,8.97,8.98,8.96,8.96,75750.0
2018-07-24 14:05:00,8.96,8.96,8.95,8.96,56300.0,8.96,8.96,8.95,8.96,56300.0
2018-07-24 14:10:00,8.95,8.95,8.95,8.95,30000.0,8.95,8.95,8.95,8.95,30000.0
2018-07-24 14:15:00,8.95,8.96,8.95,8.96,192500.0,8.95,8.96,8.95,8.96,192500.0
2018-07-24 14:20:00,8.96,8.96,8.95,8.96,435050.0,8.96,8.96,8.95,8.96,435050.0
2018-07-24 14:25:00,8.96,8.96,8.96,8.96,5000.0,8.96,8.96,8.96,8.96,5000.0
2018-07-24 14:30:00,8.96,8.97,8.96,8.97,112100.0,8.96,8.97,8.96,8.97,112100.0
2018-07-24 14:35:00,8.97,8.98,8.95,8.97,682500.0,8.97,8.98,8.95,8.97,682500.0
2018-07-24 14:40:00,8.97,8.97,8.97,8.97,76550.0,8.97,8.97,8.97,8.97,76550.0
2018-07-24 14:45:00,8.96,8.97,8.96,8.97,45000.0,8.96,8.97,8.96,8.97,45000.0
2018-07-24 14:50:00,8.97,8.97,8.96,8.96,60000.0,8.97,8.97,8.96,8.96,60000.0
2018-07-24 14:55:00,8.97,8.98,8.97,8.97,251950.0,8.97,8.98,8.97,8.97,251950.0
2018-07-24 15:00:00,8.98,8.98,8.97,8.98,80000.0,8.98,8.98,8.97,8.98,80000.0
2018-07-24 15:05:00,8.98,8.98,8.98,8.98,15000.0,8.98,8.98,8.98,8.98,15000.0
2018-07-24 15:10:00,8.98,8.99,8.98,8.98,60000.0,8.98,8.99,8.98,8.98,60000.0
2018-07-24 15:15:00,8.98,8.99,8.98,8.98,76550.0,8.98,8.99,8.98,8.98,76550.0
2018-07-24 15:20:00,8.98,8.98,8.98,8.98,60000.0,8.98,8.98,8.98,8.98,60000.0
2018-07-24 15:25:00,8.98,8.98,8.97,8.98,237050.0,8.98,8.98,8.97,8.98,237050.0
2018-07-24 15:30:00,8.98,8.99,8.98,8.99,205000.0,8.98,8.99,8.98,8.99,205000.0
2018-07-24 15:35:00,8.99,9.0,8.98,8.99,205900.0,8.99,9.0,8.98,8.99,205900.0
2018-07-24 15:40:00,8.99,8.99,8.98,8.99,190000.0,8.99,8.99,8.98,8.99,190000.0
2018-07-24 15:45:00,8.99,8.99,8.98,8.99,398050.0,8.99,8.99,8.98,8.99,398050.0
2018-07-24 15:50:00,8.99,9.0,8.99,9.0,1241250.0,8.99,9.0,8.99,9.0,1241250.0
2018-07-24 15:55:00,9.0,9.0,8.99,8.99,1427700.0,9.0,9.0,8.99,8.99,1427700.0
2018-07-25 09:30:00,8.92,8.98,8.92,8.98,268400.0,8.92,8.98,8.92,8.98,268400.0
2018-07-25 09:35:00,8.99,9.12,8.98,9.12,468300.0,8.99,9.12,8.98,9.12,468300.0
2018-07-25 09:40:00,9.12,9.14,9.06,9.07,678700.0,9.12,9.14,9.06,9.07,678700.0
2018-07-25 09:45:00,9.08,9.08,9.04,9.05,265000.0,9.08,9.08,9.04,9.05,265000.0
2018-07-25 09:50:00,9.05,9.07,9.04,9.06,327500.0,9.05,9.07,9.04,9.06,327500.0
2018-07-25 09:55:00,9.05,9.06,9.04,9.04,79950.0,9.05,9.06,9.04,9.04,79950.0
2018-07-25 10:00:00,9.05,9.05,9.03,9.03,147000.0,9.05,9.05,9.03,9.03,147000.0
2018-07-25 10:05:00,9.03,9.03,9.01,9.01,375050.0,9.03,9.03,9.01,9.01,375050.0
2018-07-25 10:10:00,9.01,9.02,9.0,9.01,81150.0,9.01,9.02,9.0,9.01,81150.0
2018-07-25 10:15:00,9.01,9.02,9.0,9.0,101750.0,9.01,9.02,9.0,9.0,101750.0
2018-07-25 10:20:00,9.01,9.02,9.01,9.01,67350.0,9.01,9.02,9.01,9.01,67350.0
2018-07-25 10:25:00,9.01,9.01,9.0,9.0,95000.0,9.01,9.01,9.0,9.0,95000.0
2018-07-25 10:30:00,9.0,9.0,8.96,8.96,139600.0,9.0,9.0,8.96,8.96,139600.0
2018-07-25 10:35:00,8.97,8.97,8.96,8.96,158750.0,8.97,8.97,8.96,8.96,158750.0
2018-07-25 10:40:00,8.96,8.97,8.96,8.97,157000.0,8.96,8.97,8.96,8.97,157000.0
2018-07-25 10:45:00,8.96,8.98,8.95,8.95,356050.0,8.96,8.98,8.95,8.95,356050.0
2018-07-25 10:50:00,8.95,8.96,8.95,8.95,260950.0,8.95,8.96,8.95,8.95,260950.0
2018-07-25 10:55:00,8.96,8.96,8.94,8.94,100150.0,8.96,8.96,8.94,8.94,100150.0
2018-07-25 11:00:00,8.94,8.95,8.94,8.94,80000.0,8.94,8.95,8.94,8.94,80000.0
2018-07-25 11:05:00,8.95,8.97,8.94,8.97,165400.0,8.95,8.97,8.94,8.97,165400.0
2018-07-25 11:10:00,8.96,8.97,8.96,8.97,121250.0,8.96,8.97,8.96,8.97,121250.0
2018-07-25 11:15:00,8.97,8.98,8.97,8.98,89500.0,8.97,8.98,8.97,8.98,89500.0
2018-07-25 11:20:00,8.98,8.99,8.98,8.99,191700.0,8.98,8.99,8.98,8.99,191700.0
2018-07-25 11:25:00,8.99,9.01,8.99,9.01,102550.0,8.99,9.01,8.99,9.01,102550.0
2018-07-25 11:30:00,9.01,9.01,8.99,8.99,60000.0,9.01,9.01,8.99,8.99,60000.0
2018-07-25 11:35:00,8.98,8.98,8.98,8.98,20000.0,8.98,8.98,8.98,8.98,20000.0
2018-07-25 11:40:00,8.98,8.98,8.97,8.97,75000.0,8.98,8.98,8.97,8.97,75000.0
2018-07-25 11:45:00,8.97,8.99,8.97,8.97,175000.0,8.97,8.99,8.97,8.97,175000.0
2018-07-25 11:50:00,8.98,8.98,8.97,8.97,40000.0,8.98,8.98,8.97,8.97,40000.0
2018-07-25 11:55:00,8.97,8.98,8.97,8.98,123900.0,8.97,8.98,8.97,8.98,123900.0
2018-07-25 12:00:00,8.98,9.0,8.98,9.0,135000.0,8.98,9.0,8.98,9.0,135000.0
2018-07-25 12:05:00,9.0,9.0,8.99,9.0,110000.0,9.0,9.0,8.99,9.0,110000.0
2018-07-25 12:10:00,9.0,9.0,8.98,8.98,222500.0,9.0,9.0,8.98,8.98,222500.0
2018-07-25 12:15:00,8.98,8.99,8.98,8.98,222800.0,8.98,8.99,8.98,8.98,222800.0
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 12:25:00,8.97,8.97,8.97,8.97,0.0,8.97,8.97,8.97,8.97,0.0
2018-07-25 12:30:00,8.97,8.97,8.97,8.97,111700.0,8.97,8.97,8.97,8.97,111700.0
2018-07-25 12:35:00,8.97,8.97,8.97,8.97,155000.0,8.97,8.97,8.97,8.97,155000.0
2018-07-25 12:40:00,8.97,8.98,8.97,8.98,10000.0,8.97,8.98,8.97,8.98,10000.0
2018-07-25 12:45:00,8.98,8.98,8.97,8.97,180000.0,8.98,8.98,8.97,8.97,180000.0
2018-07-25 12:50:00,8.97,8.98,8.97,8.98,40000.0,8.97,8.98,8.97,8.98,40000.0
2018-07-25 12:55:00,8.98,8.98,8.98,8.98,25000.0,8.98,8.98,8.98,8.98,25000.0
2018-07-25 13:00:00,8.98,8.98,8.98,8.98,50000.0,8.98,8.98,8.98,8.98,50000.0
2018-07-25 13:05:00,8.99,9.0,8.99,8.99,264050.0,8.99,9.0,8.99,8.99,264050.0
2018-07-25 13:10:00,8.99,8.99,8.98,8.98,238300.0,8.99,8.99,8.98,8.98,238300.0
2018-07-25 13:15:00,8.98,8.99,8.98,8.98,155000.0,8.98,8.99,8.98,8.98,155000.0
2018-07-25 13:20:00,8.98,8.98,8.97,8.98,80000.0,8.98,8.98,8.97,8.98,80000.0
2018-07-25 13:25:00,8.98,8.98,8.97,8.97,72950.0,8.98,8.98,8.97,8.97,72950.0
2018-07-25 13:30:00,8.98,8.98,8.97,8.97,17500.0,8.98,8.98,8.97,8.97,17500.0
2018-07-25 13:35:00,8.97,8.98,8.97,8.98,149750.0,8.97,8.98,8.97,8.98,149750.0
2018-07-25 13:40:00,8.98,8.98,8.97,8.98,164800.0,8.98,8.98,8.97,8.98,164800.0
2018-07-25 13:45:00,8.97,8.98,8.97,8.98,237500.0,8.97,8.98,8.97,8.98,237500.0
2018-07-25 13:50:00,8.98,8.99,8.97,8.97,341250.0,8.98,8.99,8.97,8.97,341250.0
2018-07-25 13:55:00,8.97,8.98,8.96,8.97,52500.0,8.97,8.98,8.96,8.97,52500.0
2018-07-25 14:00:00,8.97,8.98,8.97,8.98,30050.0,8.97,8.98,8.97,8.98,30050.0
2018-07-25 14:05:00,8.98,8.98,8.97,8.97,222600.0,8.98,8.98,8.97,8.97,222600.0
2018-07-25 14:10:00,8.96,8.97,8.96,8.97,120650.0,8.96,8.97,8.96,8.97,120650.0
2018-07-25 14:15:00,8.96,8.97,8.96,8.97,30250.0,8.96,8.97,8.96,8.97,30250.0
2018-07-25 14:20:00,8.96,8.96,8.96,8.96,40000.0,8.96,8.96,8.96,8.96,40000.0
2018-07-25 14:25:00,8.96,8.96,8.96,8.96,60000.0,8.96,8.96,8.96,8.96,60000.0
2018-07-25 14:30:00,8.97,8.97,8.97,8.97,70050.0,8.97,8.97,8.97,8.97,70050.0
2018-07-25 14:35:00,8.97,8.97,8.96,8.97,120000.0,8.97,8.97,8.96,8.97,120000.0
2018-07-25 14:40:00,8.98,8.98,8.97,8.98,84900.0,8.98,8.98,8.97,8.98,84900.0
2018-07-25 14:45:00,8.98,8.99,8.98,8.98,82000.0,8.98,8.99,8.98,8.98,82000.0
2018-07-25 14:50:00,8.99,8.99,8.98,8.98,40000.0,8.99,8.99,8.98,8.98,40000.0
2018-07-25 14:55:00,8.98,8.98,8.96,8.97,332700.0,8.98,8.98,8.96,8.97,332700.0
2018-07-25 15:00:00,8.98,8.98,8.97,8.97,15000.0,8.98,8.98,8.97,8.97,15000.0
2018-07-25 15:05:00,8.98,8.98,8.97,8.98,204200.0,8.98,8.98,8.97,8.98,204200.0
2018-07-25 15:10:00,8.98,8.99,8.98,8.98,40000.0,8.98,8.99,8.98,8.98,40000.0
2018-07-25 15:15:00,8.98,8.99,8.98,8.98,249850.0,8.98,8.99,8.98,8.98,249850.0
2018-07-25 15:20:00,8.98,8.99,8.98,8.99,229500.0,8.98,8.99,8.98,8.99,229500.0
2018-07-25 15:25:00,8.99,9.02,8.99,9.01,651350.0,8.99,9.02,8.99,9.01,651350.0
2018-07-25 15:30:00,9.0,9.01,8.99,9.0,370500.0,9.0,9.01,8.99,9.0,370500.0
2018-07-25 15:35:00,9.0,9.02,9.0,9.02,233700.0,9.0,9.02,9.0,9.02,233700.0
2018-07-25 15:40:00,9.02,9.03,9.02,9.03,135000.0,9.02,9.03,9.02,9.03,135000.0
2018-07-25 15:45:00,9.03,9.04,9.03,9.04,556850.0,9.03,9.04,9.03,9.04,556850.0
2018-07-25 15:50:00,9.04,9.05,9.04,9.04,361750.0,9.04,9.05,9.04,9.04,361750.0
2018-07-25 15:55:00,9.04,9.04,9.0,9.03,816750.0,9.04,9.04,9.0,9.03,816750.0
2018-07-26 09:30:00,8.99,9.02,8.92,8.99,373300.0,8.99,9.02,8.92,8.99,373300.0
2018-07-26 09:35:00,8.99,9.01,8.99,9.01,138750.0,8.99,9.01,8.99,9.01,138750.0
2018-07-26 09:40:00,8.99,9.03,8.99,9.03,154500.0,8.99,9.03,8.99,9.03,154500.0
2018-07-26 09:45:00,9.03,9.03,8.95,8.95,359050.0,9.03,9.03,8.95,8.95,359050.0
2018-07-26 09:50:00,8.96,8.96,8.94,8.94,256600.0,8.96,8.96,8.94,8.94,256600.0
2018-07-26 09:55:00,8.93,8.96,8.93,8.95,342850.0,8.93,8.96,8.93,8.95,342850.0
2018-07-26 10:00:00,8.95,8.98,8.95,8.97,300500.0,8.95,8.98,8.95,8.97,300500.0
2018-07-26 10:05:00,8.97,8.99,8.97,8.99,161250.0,8.97,8.99,8.97,8.99,161250.0
2018-07-26 10:10:00,8.99,9.0,8.99,9.0,195350.0,8.99,9.0,8.99,9.0,195350.0
2018-07-26 10:15:00,9.01,9.01,8.98,8.98,398750.0,9.01,9.01,8.98,8.98,398750.0
2018-07-26 10:20:00,8.98,8.99,8.97,8.98,140000.0,8.98,8.99,8.97,8.98,140000.0
2018-07-26 10:25:00,8.98,8.98,8.95,8.95,82500.0,8.98,8.98,8.95,8.95,82500.0
2018-07-26 10:30:00,8.95,8.95,8.95,8.95,97500.0,8.95,8.95,8.95,8.95,97500.0
2018-07-26 10:35:00,8.95,8.96,8.93,8.94,182400.0,8.95,8.96,8.93,8.94,182400.0
2018-07-26 10:40:00,8.94,8.94,8.93,8.94,120000.0,8.94,8.94,8.93,8.94,120000.0
2018-07-26 10:45:00,8.94,8.96,8.94,8.96,142500.0,8.94,8.96,8.94,8.96,142500.0
2018-07-26 10:50:00,8.96,8.96,8.95,8.96,230750.0,8.96,8.96,8.95,8.96,230750.0
2018-07-26 10:55:00,8.97,8.98,8.96,8.98,84250.0,8.97,8.98,8.96,8.98,84250.0
2018-07-26 11:00:00,8.97,8.98,8.97,8.97,55000.0,8.97,8.98,8.97,8.97,55000.0
2018-07-26 11:05:00,8.98,8.98,8.98,8.98,610000.0,8.98,8.98,8.98,8.98,610000.0
2018-07-26 11:10:00,8.98,8.99,8.97,8.97,524150.0,8.98,8.99,8.97,8.97,524150.0
2018-07-26 11:15:00,8.96,8.98,8.96,8.97,548350.0,8.96,8.98,8.96,8.97,548350.0
2018-07-26 11:20:00,8.98,8.99,8.98,8.99,117500.0,8.98,8.99,8.98,8.99,117500.0
2018-07-26 11:25:00,8.99,8.99,8.97,8.98,85000.0,8.99,8.99,8.97,8.98,85000.0
2018-07-26 11:30:00,8.98,8.98,8.98,8.98,265350.0,8.98,8.98,8.98,8.98,265350.0
2018-07-26 11:35:00,8.98,8.98,8.97,8.98,563800.0,8.98,8.98,8.97,8.98,563800.0
2018-07-26 11:40:00,8.98,8.99,8.98,8.99,203500.0,8.98,8.99,8.98,8.99,203500.0
2018-07-26 11:45:00,8.98,8.99,8.97,8.98,105000.0,8.98,8.99,8.97,8.98,105000.0
2018-07-26 11:50:00,8.97,8.98,8.97,8.97,402600.0,8.97,8.98,8.97,8.97,402600.0
2018-07-26 11:55:00,8.97,8.98,8.97,8.97,136750.0,8.97,8.98,8.97,8.97,136750.0
2018-07-26 12:00:00,8.97,8.97,8.97,8.97,86200.0,8.97,8.97,8.97,8.97,86200.0
2018-07-26 12:05:00,8.97,8.97,8.97,8.97,177250.0,8.97,8.97,8.97,8.97,177250.0
2018-07-26 12:10:00,8.97,8.98,8.97,8.97,209350.0,8.97,8.98,8.97,8.97,209350.0
2018-07-26 12:15:00,8.97,8.98,8.97,8.98,357800.0,8.97,8.98,8.97,8.98,357800.0
2018-07-26 12:20:00,8.97,8.97,8.97,8.97,10000.0,8.97,8.97,8.97,8.97,10000.0
2018-07-26 12:25:00,8.97,8.97,8.95,8.95,466050.0,8.97,8.97,8.95,8.95,466050.0
2018-07-26 12:30:00,8.95,8.96,8.94,8.95,711600.0,8.95,8.96,8.94,8.95,711600.0
2018-07-26 12:35:00,8.95,8.97,8.95,8.96,401700.0,8.95,8.97,8.95,8.96,401700.0
2018-07-26 12:40:00,8.96,8.99,8.96,8.98,430200.0,8.96,8.99,8.96,8.98,430200.0
2018-07-26 12:45:00,8.98,9.0,8.98,8.99,486050.0,8.98,9.0,8.98,8.99,486050.0
2018-07-26 12:50:00,8.99,9.0,8.99,9.0,302200.0,8.99,9.0,8.99,9.0,302200.0
2018-07-26 12:55:00,9.0,9.01,9.0,9.01,107400.0,9.0,9.01,9.0,9.01,107400.0
2018-07-26 13:00:00,9.0,9.0,8.99,8.99,55000.0,9.0,9.0,8.99,8.99,55000.0
2018-07-26 13:05:00,8.99,8.99,8.98,8.98,43150.0,8.99,8.99,8.98,8.98,43150.0
2018-07-26 13:10:00,8.99,8.99,8.97,8.97,702400.0,8.99,8.99,8.97,8.97,702400.0
2018-07-26 13:15:00,8.98,8.98,8.98,8.98,57500.0,8.98,8.98,8.98,8.98,57500.0
2018-07-26 13:20:00,8.98,8.98,8.97,8.97,70000.0,8.98,8.98,8.97,8.97,70000.0
2018-07-26 13:25:00,8.97,8.97,8.97,8.97,42500.0,8.97,8.97,8.97,8.97,42500.0
2018-07-26 13:30:00,8.98,8.99,8.98,8.98,22500.0,8.98,8.99,8.98,8.98,22500.0
2018-07-26 13:35:00,8.99,8.99,8.97,8.97,394650.0,8.99,8.99,8.97,8.97,394650.0
2018-07-26 13:40:00,8.98,8.98,8.97,8.98,135650.0,8.98,8.98,8.97,8.98,135650.0
2018-07-26 13:45:00,8.97,8.98,8.97,8.97,45000.0,8.97,8.98,8.97,8.97,45000.0
2018-07-26 13:50:00,8.97,8.97,8.96,8.96,379950.0,8.97,8.97,8.96,8.96,379950.0
2018-07-26 13:55:00,8.96,8.98,8.96,8.98,179600.0,8.96,8.98,8.96,8.98,179600.0
2018-07-26 14:00:00,8.98,8.98,8.97,8.97,145000.0,8.98,8.98,8.97,8.97,145000.0
2018-07-26 14:05:00,8.97,8.97,8.96,8.97,202500.0,8.97,8.97,8.96,8.97,202500.0
2018-07-26 14:10:00,8.97,9.01,8.97,9.0,801800.0,8.97,9.01,8.97,9.0,801800.0
2018-07-26 14:15:00,9.0,9.0,8.98,8.99,196300.0,9.0,9.0,8.98,8.99,196300.0
2018-07-26 14:20:00,8.99,8.99,8.99,8.99,30100.0,8.99,8.99,8.99,8.99,30100.0
2018-07-26 14:25:00,8.98,8.99,8.98,8.98,97250.0,8.98,8.99,8.98,8.98,97250.0
2018-07-26 14:30:00,8.99,8.99,8.99,8.99,32500.0,8.99,8.99,8.99,8.99,32500.0
2018-07-26 14:35:00,9.0,9.01,9.0,9.01,190600.0,9.0,9.01,9.0,9.01,190600.0
2018-07-26 14:40:00,9.0,9.01,9.0,9.01,120000.0,9.0,9.01,9.0,9.01,120000.0
2018-07-26 14:45:00,9.02,9.03,9.02,9.03,182450.0,9.02,9.03,9.02,9.03,182450.0
2018-07-26 14:50:00,9.02,9.02,8.99,9.0,393200.0,9.02,9.02,8.99,9.0,393200.0
2018-07-26 14:55:00,9.0,9.01,9.0,9.0,455200.0,9.0,9.01,9.0,9.0,455200.0
2018-07-26 15:00:00,9.01,9.01,8.98,8.98,628050.0,9.01,9.01,8.98,8.98,628050.0
2018-07-26 15:05:00,8.98,8.98,8.98,8.98,225000.0,8.98,8.98,8.98,8.98,225000.0
2018-07-26 15:10:00,8.99,9.0,8.99,8.99,135050.0,8.99,9.0,8.99,8.99,135050.0
2018-07-26 15:15:00,8.99,9.0,8.98,8.99,234050.0,8.99,9.0,8.98,8.99,234050.0
2018-07-26 15:20:00,8.99,8.99,8.97,8.97,213600.0,8.99,8.99,8.97,8.97,213600.0
2018-07-26 15:25:00,8.97,8.98,8.97,8.97,155500.0,8.97,8.98,8.97,8.97,155500.0
2018-07-26 15:30:00,8.97,8.98,8.97,8.98,316100.0,8.97,8.98,8.97,8.98,316100.0
2018-07-26 15:35:00,8.97,8.97,8.96,8.97,371850.0,8.97,8.97,8.96,8.97,371850.0
2018-07-26 15:40:00,8.97,8.97,8.93,8.95,1236350.0,8.97,8.97,8.93,8.95,1236350.0
2018-07-26 15:45:00,8.95,8.95,8.92,8.94,838900.0,8.95,8.95,8.92,8.94,838900.0
2018-07-26 15:50:00,8.94,8.94,8.92,8.93,1851400.0,8.94,8.94,8.92,8.93,1851400.0
2018-07-26 15:55:00,8.93,8.97,8.92,8.93,1764400.0,8.93,8.97,8.92,8.93,1764400.0
2018-07-27 09:30:00,9.48,9.62,9.44,9.58,5901850.0,9.48,9.62,9.44,9.58,5901850.0
2018-07-27 09:35:00,9.58,9.6,9.47,9.5,3812150.0,9.58,9.6,9.47,9.5,3812150.0
2018-07-27 09:40:00,9.47,9.57,9.45,9.54,2157700.0,9.47,9.57,9.45,9.54,2157700.0
2018-07-27 09:45:00,9.54,9.59,9.5,9.52,1860100.0,9.54,9.59,9.5,9.52,1860100.0
2018-07-27 09:50:00,9.52,9.6,9.52,9.53,1554550.0,9.52,9.6,9.52,9.53,1554550.0
2018-07-27 09:55:00,9.53,9.54,9.46,9.52,1353300.0,9.53,9.54,9.46,9.52,1353300.0
2018-07-27 10:00:00,9.53,9.55,9.52,9.52,620350.0,9.53,9.55,9.52,9.52,620350.0
2018-07-27 10:05:00,9.52,9.54,9.49,9.53,1063250.0,9.52,9.54,9.49,9.53,1063250.0
2018-07-27 10:10:00,9.53,9.59,9.52,9.57,2577400.0,9.53,9.59,9.52,9.57,2577400.0
2018-07-27 10:15:00,9.56,9.59,9.53,9.59,1539500.0,9.56,9.59,9.53,9.59,1539500.0
2018-07-27 10:20:00,9.59,9.66,9.59,9.65,4392800.0,9.59,9.66,9.59,9.65,4392800.0
2018-07-27 10:25:00,9.64,9.67,9.55,9.57,1854350.0,9.64,9.67,9.55,9.57,1854350.0
2018-07-27 10:30:00,9.57,9.63,9.57,9.63,1648350.0,9.57,9.63,9.57,9.63,1648350.0
2018-07-27 10:35:00,9.63,9.65,9.58,9.59,1106850.0,9.63,9.65,9.58,9.59,1106850.0
2018-07-27 10:40:00,9.6,9.61,9.56,9.56,601350.0,9.6,9.61,9.56,9.56,601350.0
2018-07-27 10:45:00,9.56,9.56,9.5,9.54,1199450.0,9.56,9.56,9.5,9.54,1199450.0
2018-07-27 10:50:00,9.54,9.54,9.48,9.49,980500.0,9.54,9.54,9.48,9.49,980500.0
2018-07-27 10:55:00,9.48,9.51,9.45,9.47,1322100.0,9.48,9.51,9.45,9.47,1322100.0
2018-07-27 11:00:00,9.47,9.48,9.46,9.46,630000.0,9.47,9.48,9.46,9.46,630000.0
2018-07-27 11:05:00,9.46,9.48,9.4,9.41,624400.0,9.46,9.48,9.4,9.41,624400.0
2018-07-27 11:10:00,9.41,9.43,9.4,9.41,1342450.0,9.41,9.43,9.4,9.41,1342450.0
2018-07-27 11:15:00,9.42,9.43,9.39,9.39,2076950.0,9.42,9.43,9.39,9.39,2076950.0
2018-07-27 11:20:00,9.4,9.41,9.36,9.39,836000.0,9.4,9.41,9.36,9.39,836000.0
2018-07-27 11:25:00,9.39,9.39,9.32,9.34,1029000.0,9.39,9.39,9.32,9.34,1029000.0
2018-07-27 11:30:00,9.33,9.37,9.32,9.34,1048750.0,9.33,9.37,9.32,9.34,1048750.0
2018-07-27 11:35:00,9.35,9.39,9.35,9.38,411250.0,9.35,9.39,9.35,9.38,411250.0
2018-07-27 11:40:00,9.39,9.43,9.39,9.43,762400.0,9.39,9.43,9.39,9.43,762400.0
2018-07-27 11:45:00,9.43,9.45,9.42,9.44,774800.0,9.43,9.45,9.42,9.44,774800.0
2018-07-27 11:50:00,9.44,9.46,9.44,9.45,332450.0,9.44,9.46,9.44,9.45,332450.0
2018-07-27 11:55:00,9.45,9.48,9.44,9.47,703300.0,9.45,9.48,9.44,9.47,703300.0
2018-07-27 12:00:00,9.47,9.49,9.47,9.47,670250.0,9.47,9.49,9.47,9.47,670250.0
2018-07-27 12:05:00,9.47,9.48,9.47,9.48,540050.0,9.47,9.48,9.47,9.48,540050.0
2018-07-27 12:10:00,9.48,9.5,9.47,9.48,441750.0,9.48,9.5,9.47,9.48,441750.0
2018-07-27 12:15:00,9.47,9.47,9.45,9.45,284750.0,9.47,9.47,9.45,9.45,284750.0
2018-07-27 12:20:00,9.45,9.45,9.36,9.38,1027950.0,9.45,9.45,9.36,9.38,1027950.0
2018-07-27 12:25:00,9.4,9.41,9.34,9.35,763050.0,9.4,9.41,9.34,9.35,763050.0
2018-07-27 12:30:00,9.35,9.35,9.32,9.34,733100.0,9.35,9.35,9.32,9.34,733100.0
2018-07-27 12:35:00,9.34,9.35,9.31,9.34,1195700.0,9.34,9.35,9.31,9.34,1195700.0
2018-07-27 12:40:00,9.34,9.41,9.32,9.4,641200.0,9.34,9.41,9.32,9.4,641200.0
2018-07-27 12:45:00,9.4,9.4,9.33,9.33,352700.0,9.4,9.4,9.33,9.33,352700.0
2018-07-27 12:50:00,9.34,9.36,9.33,9.33,194500.0,9.34,9.36,9.33,9.33,194500.0
2018-07-27 12:55:00,9.34,9.37,9.33,9.36,292250.0,9.34,9.37,9.33,9.36,292250.0
2018-07-27 13:00:00,9.36,9.37,9.33,9.35,386300.0,9.36,9.37,9.33,9.35,386300.0
2018-07-27 13:05:00,9.36,9.4,9.36,9.4,826450.0,9.36,9.4,9.36,9.4,826450.0
2018-07-27 13:10:00,9.4,9.4,9.36,9.37,445000.0,9.4,9.4,9.36,9.37,445000.0
2018-07-27 13:15:00,9.37,9.37,9.36,9.37,136700.0,9.37,9.37,9.36,9.37,136700.0
2018-07-27 13:20:00,9.36,9.36,9.32,9.35,197850.0,9.36,9.36,9.32,9.35,197850.0
2018-07-27 13:25:00,9.34,9.36,9.33,9.36,234900.0,9.34,9.36,9.33,9.36,234900.0
2018-07-27 13:30:00,9.36,9.37,9.35,9.36,301050.0,9.36,9.37,9.35,9.36,301050.0
2018-07-27 13:35:00,9.36,9.38,9.36,9.38,342800.0,9.36,9.38,9.36,9.38,342800.0
2018-07-27 13:40:00,9.38,9.42,9.37,9.42,858500.0,9.38,9.42,9.37,9.42,858500.0
2018-07-27 13:45:00,9.42,9.43,9.4,9.43,610650.0,9.42,9.43,9.4,9.43,610650.0
2018-07-27 13:50:00,9.43,9.47,9.43,9.47,777500.0,9.43,9.47,9.43,9.47,777500.0
2018-07-27 13:55:00,9.47,9.47,9.41,9.42,824050.0,9.47,9.47,9.41,9.42,824050.0
2018-07-27 14:00:00,9.41,9.44,9.41,9.43,854200.0,9.41,9.44,9.41,9.43,854200.0
2018-07-27 14:05:00,9.42,9.46,9.41,9.45,745100.0,9.42,9.46,9.41,9.45,745100.0
2018-07-27 14:10:00,9.44,9.45,9.42,9.44,513400.0,9.44,9.45,9.42,9.44,513400.0
2018-07-27 14:15:00,9.44,9.46,9.43,9.44,362500.0,9.44,9.46,9.43,9.44,362500.0
2018-07-27 14:20:00,9.44,9.45,9.43,9.44,721900.0,9.44,9.45,9.43,9.44,721900.0
2018-07-27 14:25:00,9.43,9.44,9.43,9.44,305500.0,9.43,9.44,9.43,9.44,305500.0
2018-07-27 14:30:00,9.44,9.46,9.43,9.44,498800.0,9.44,9.46,9.43,9.44,498800.0
2018-07-27 14:35:00,9.44,9.45,9.43,9.44,780650.0,9.44,9.45,9.43,9.44,780650.0
2018-07-27 14:40:00,9.44,9.44,9.41,9.42,680950.0,9.44,9.44,9.41,9.42,680950.0
2018-07-27 14:45:00,9.42,9.42,9.39,9.4,451350.0,9.42,9.42,9.39,9.4,451350.0
2018-07-27 14:50:00,9.39,9.44,9.39,9.44,766300.0,9.39,9.44,9.39,9.44,766300.0
2018-07-27 14:55:00,9.44,9.44,9.42,9.42,220000.0,9.44,9.44,9.42,9.42,220000.0
2018-07-27 15:00:00,9.42,9.43,9.41,9.43,257500.0,9.42,9.43,9.41,9.43,257500.0
2018-07-27 15:05:00,9.43,9.44,9.42,9.42,379750.0,9.43,9.44,9.42,9.42,379750.0
2018-07-27 15:10:00,9.42,9.44,9.42,9.43,446950.0,9.42,9.44,9.42,9.43,446950.0
2018-07-27 15:15:00,9.43,9.43,9.42,9.43,394200.0,9.43,9.43,9.42,9.43,394200.0
2018-07-27 15:20:00,9.43,9.43,9.42,9.43,388500.0,9.43,9.43,9.42,9.43,388500.0
2018-07-27 15:25:00,9.43,9.43,9.4,9.4,535250.0,9.43,9.43,9.4,9.4,535250.0
2018-07-27 15:30:00,9.4,9.41,9.39,9.41,916200.0,9.4,9.41,9.39,9.41,916200.0
2018-07-27 15:35:00,9.41,9.44,9.41,9.43,997450.0,9.41,9.44,9.41,9.43,997450.0
2018-07-27 15:40:00,9.43,9.45,9.42,9.45,695500.0,9.43,9.45,9.42,9.45,695500.0
2018-07-27 15:45:00,9.44,9.44,9.42,9.44,2036650.0,9.44,9.44,9.42,9.44,2036650.0
2018-07-27 15:50:00,9.43,9.45,9.42,9.43,1350000.0,9.43,9.45,9.42,9.43,1350000.0
2018-07-27 15:55:00,9.43,9.45,9.42,9.45,3188250.0,9.43,9.45,9.42,9.45,3188250.0
2018-07-30 09:30:00,9.4,9.44,9.4,9.42,546600.0,9.4,9.44,9.4,9.42,546600.0
2018-07-30 09:35:00,9.43,9.43,9.38,9.39,555150.0,9.43,9.43,9.38,9.39,555150.0
2018-07-30 09:40:00,9.4,9.41,9.38,9.4,740150.0,9.4,9.41,9.38,9.4,740150.0
2018-07-30 09:45:00,9.39,9.42,9.38,9.42,745250.0,9.39,9.42,9.38,9.42,745250.0
2018-07-30 09:50:00,9.42,9.42,9.4,9.4,117500.0,9.42,9.42,9.4,9.4,117500.0
2018-07-30 09:55:00,9.41,9.42,9.41,9.42,90000.0,9.41,9.42,9.41,9.42,90000.0
2018-07-30 10:00:00,9.41,9.45,9.38,9.44,264900.0,9.41,9.45,9.38,9.44,264900.0
2018-07-30 10:05:00,9.43,9.46,9.43,9.45,210000.0,9.43,9.46,9.43,9.45,210000.0
2018-07-30 10:10:00,9.45,9.45,9.39,9.39,422750.0,9.45,9.45,9.39,9.39,422750.0
2018-07-30 10:15:00,9.41,9.42,9.4,9.41,225000.0,9.41,9.42,9.4,9.41,225000.0
2018-07-30 10:20:00,9.41,9.42,9.4,9.41,521900.0,9.41,9.42,9.4,9.41,521900.0
2018-07-30 10:25:00,9.4,9.41,9.39,9.4,280950.0,9.4,9.41,9.39,9.4,280950.0
2018-07-30 10:30:00,9.4,9.41,9.37,9.38,382000.0,9.4,9.41,9.37,9.38,382000.0
2018-07-30 10:35:00,9.39,9.4,9.38,9.39,396300.0,9.39,9.4,9.38,9.39,396300.0
2018-07-30 10:40:00,9.39,9.4,9.39,9.4,494950.0,9.39,9.4,9.39,9.4,494950.0
2018-07-30 10:45:00,9.4,9.4,9.39,9.39,215000.0,9.4,9.4,9.39,9.39,215000.0
2018-07-30 10:50:00,9.4,9.42,9.4,9.41,237800.0,9.4,9.42,9.4,9.41,237800.0
2018-07-30 10:55:00,9.41,9.41,9.4,9.4,100000.0,9.41,9.41,9.4,9.4,100000.0
2018-07-30 11:00:00,9.4,9.4,9.38,9.4,352750.0,9.4,9.4,9.38,9.4,352750.0
2018-07-30 11:05:00,9.39,9.4,9.38,9.39,358500.0,9.39,9.4,9.38,9.39,358500.0
2018-07-30 11:10:00,9.39,9.4,9.38,9.38,719350.0,9.39,9.4,9.38,9.38,719350.0
2018-07-30 11:15:00,9.38,9.38,9.35,9.38,539000.0,9.38,9.38,9.35,9.38,539000.0
2018-07-30 11:20:00,9.37,9.38,9.37,9.38,170650.0,9.37,9.38,9.37,9.38,170650.0
2018-07-30 11:25:00,9.38,9.38,9.35,9.36,158750.0,9.38,9.38,9.35,9.36,158750.0
2018-07-30 11:30:00,9.36,9.37,9.36,9.37,110950.0,9.36,9.37,9.36,9.37,110950.0
2018-07-30 11:35:00,9.37,9.37,9.35,9.35,318700.0,9.37,9.37,9.35,9.35,318700.0
2018-07-30 11:40:00,9.34,9.35,9.34,9.35,135000.0,9.34,9.35,9.34,9.35,135000.0
2018-07-30 11:45:00,9.35,9.36,9.34,9.36,259300.0,9.35,9.36,9.34,9.36,259300.0
2018-07-30 11:50:00,9.36,9.36,9.35,9.36,55550.0,9.36,9.36,9.35,9.36,55550.0
2018-07-30 11:55:00,9.36,9.36,9.34,9.35,169900.0,9.36,9.36,9.34,9.35,169900.0
2018-07-30 12:00:00,9.34,9.34,9.32,9.32,144250.0,9.34,9.34,9.32,9.32,144250.0
2018-07-30 12:05:00,9.32,9.32,9.3,9.32,60000.0,9.32,9.32,9.3,9.32,60000.0
2018-07-30 12:10:00,9.32,9.32,9.31,9.31,136650.0,9.32,9.32,9.31,9.31,136650.0
2018-07-30 12:15:00,9.31,9.34,9.31,9.34,510050.0,9.31,9.34,9.31,9.34,510050.0
2018-07-30 12:20:00,9.34,9.35,9.32,9.32,375000.0,9.34,9.35,9.32,9.32,375000.0
2018-07-30 12:25:00,9.32,9.33,9.32,9.33,46250.0,9.32,9.33,9.32,9.33,46250.0
2018-07-30 12:30:00,9.32,9.32,9.31,9.32,72850.0,9.32,9.32,9.31,9.32,72850.0
2018-07-30 12:35:00,9.32,9.33,9.31,9.32,1340100.0,9.32,9.33,9.31,9.32,1340100.0
2018-07-30 12:40:00,9.32,9.33,9.32,9.32,847850.0,9.32,9.33,9.32,9.32,847850.0
2018-07-30 12:45:00,9.32,9.32,9.31,9.31,201650.0,9.32,9.32,9.31,9.31,201650.0
2018-07-30 12:50:00,9.31,9.31,9.29,9.3,396100.0,9.31,9.31,9.29,9.3,396100.0
2018-07-30 12:55:00,9.3,9.3,9.29,9.3,201450.0,9.3,9.3,9.29,9.3,201450.0
2018-07-30 13:00:00,9.3,9.31,9.29,9.3,145050.0,9.3,9.31,9.29,9.3,145050.0
2018-07-30 13:05:00,9.3,9.3,9.3,9.3,25000.0,9.3,9.3,9.3,9.3,25000.0
2018-07-30 13:10:00,9.31,9.31,9.31,9.31,29750.0,9.31,9.31,9.31,9.31,29750.0
2018-07-30 13:15:00,9.32,9.33,9.31,9.32,262550.0,9.32,9.33,9.31,9.32,262550.0
2018-07-30 13:20:00,9.33,9.34,9.33,9.33,90000.0,9.33,9.34,9.33,9.33,90000.0
2018-07-30 13:25:00,9.33,9.34,9.33,9.33,85000.0,9.33,9.34,9.33,9.33,85000.0
2018-07-30 13:30:00,9.33,9.34,9.33,9.33,40000.0,9.33,9.34,9.33,9.33,40000.0
2018-07-30 13:35:00,9.33,9.34,9.33,9.34,15000.0,9.33,9.34,9.33,9.34,15000.0
2018-07-30 13:40:00,9.33,9.35,9.33,9.34,526100.0,9.33,9.35,9.33,9.34,526100.0
2018-07-30 13:45:00,9.34,9.34,9.33,9.33,40000.0,9.34,9.34,9.33,9.33,40000.0
2018-07-30 13:50:00,9.33,9.34,9.33,9.34,181450.0,9.33,9.34,9.33,9.34,181450.0
2018-07-30 13:55:00,9.33,9.34,9.33,9.34,184550.0,9.33,9.34,9.33,9.34,184550.0
2018-07-30 14:00:00,9.34,9.35,9.33,9.34,258700.0,9.34,9.35,9.33,9.34,258700.0
2018-07-30 14:05:00,9.34,9.34,9.33,9.33,66550.0,9.34,9.34,9.33,9.33,66550.0
2018-07-30 14:10:00,9.33,9.33,9.32,9.32,46000.0,9.33,9.33,9.32,9.32,46000.0
2018-07-30 14:15:00,9.33,9.34,9.33,9.34,104300.0,9.33,9.34,9.33,9.34,104300.0
2018-07-30 14:20:00,9.34,9.34,9.33,9.33,165000.0,9.34,9.34,9.33,9.33,165000.0
2018-07-30 14:25:00,9.33,9.33,9.32,9.32,65000.0,9.33,9.33,9.32,9.32,65000.0
2018-07-30 14:30:00,9.32,9.32,9.31,9.31,223400.0,9.32,9.32,9.31,9.31,223400.0
2018-07-30 14:35:00,9.31,9.32,9.31,9.31,85000.0,9.31,9.32,9.31,9.31,85000.0
2018-07-30 14:40:00,9.31,9.32,9.31,9.31,83200.0,9.31,9.32,9.31,9.31,83200.0
2018-07-30 14:45:00,9.31,9.31,9.3,9.3,100000.0,9.31,9.31,9.3,9.3,100000.0
2018-07-30 14:50:00,9.3,9.31,9.3,9.3,95000.0,9.3,9.31,9.3,9.3,95000.0
2018-07-30 14:55:00,9.3,9.32,9.29,9.3,260000.0,9.3,9.32,9.29,9.3,260000.0
2018-07-30 15:00:00,9.3,9.31,9.29,9.31,217450.0,9.3,9.31,9.29,9.31,217450.0
2018-07-30 15:05:00,9.31,9.32,9.31,9.31,473000.0,9.31,9.32,9.31,9.31,473000.0
2018-07-30 15:10:00,9.31,9.31,9.3,9.31,220000.0,9.31,9.31,9.3,9.31,220000.0
2018-07-30 15:15:00,9.31,9.32,9.31,9.32,425000.0,9.31,9.32,9.31,9.32,425000.0
2018-07-30 15:20:00,9.32,9.32,9.31,9.31,275000.0,9.32,9.32,9.31,9.31,275000.0
2018-07-30 15:25:00,9.31,9.31,9.31,9.31,98750.0,9.31,9.31,9.31,9.31,98750.0
2018-07-30 15:30:00,9.31,9.32,9.31,9.31,244100.0,9.31,9.32,9.31,9.31,244100.0
2018-07-30 15:35:00,9.31,9.31,9.29,9.31,369450.0,9.31,9.31,9.29,9.31,369450.0
2018-07-30 15:40:00,9.31,9.31,9.3,9.31,249600.0,9.31,9.31,9.3,9.31,249600.0
2018-07-30 15:45:00,9.31,9.31,9.3,9.3,249400.0,9.31,9.31,9.3,9.3,249400.0
2018-07-30 15:50:00,9.3,9.32,9.3,9.32,1189150.0,9.3,9.32,9.3,9.32,1189150.0
2018-07-30 15:55:00,9.32,9.32,9.3,9.31,1937750.0,9.32,9.32,9.3,9.31,1937750.0
2018-07-31 09:30:00,8.96,9.06,8.9,8.98,6212700.0,8.96,9.06,8.9,8.98,6212700.0
2018-07-31 09:35:00,9.0,9.01,8.93,8.96,4570350.0,9.0,9.01,8.93,8.96,4570350.0
2018-07-31 09:40:00,8.96,8.99,8.87,8.88,4610350.0,8.96,8.99,8.87,8.88,4610350.0
2018-07-31 09:45:00,8.88,8.91,8.87,8.88,3732450.0,8.88,8.91,8.87,8.88,3732450.0
2018-07-31 09:50:00,8.88,8.91,8.76,8.9,8230200.0,8.88,8.91,8.76,8.9,8230200.0
2018-07-31 09:55:00,8.89,8.9,8.84,8.84,2327600.0,8.89,8.9,8.84,8.84,2327600.0
2018-07-31 10:00:00,8.84,8.85,8.79,8.81,4976000.0,8.84,8.85,8.79,8.81,4976000.0
2018-07-31 10:05:00,8.81,8.82,8.75,8.8,4642600.0,8.81,8.82,8.75,8.8,4642600.0
2018-07-31 10:10:00,8.79,8.81,8.73,8.73,3968050.0,8.79,8.81,8.73,8.73,3968050.0
2018-07-31 10:15:00,8.73,8.73,8.56,8.6,7103400.0,8.73,8.73,8.56,8.6,7103400.0
2018-07-31 10:20:00,8.6,8.64,8.52,8.52,5914350.0,8.6,8.64,8.52,8.52,5914350.0
2018-07-31 10:25:00,8.52,8.62,8.52,8.6,6006650.0,8.52,8.62,8.52,8.6,6006650.0
2018-07-31 10:30:00,8.61,8.69,8.61,8.66,5410100.0,8.61,8.69,8.61,8.66,5410100.0
2018-07-31 10:35:00,8.66,8.66,8.61,8.64,2540150.0,8.66,8.66,8.61,8.64,2540150.0
2018-07-31 10:40:00,8.64,8.68,8.57,8.58,3398750.0,8.64,8.68,8.57,8.58,3398750.0
2018-07-31 10:45:00,8.58,8.6,8.53,8.57,3390250.0,8.58,8.6,8.53,8.57,3390250.0
2018-07-31 10:50:00,8.56,8.58,8.53,8.57,1664500.0,8.56,8.58,8.53,8.57,1664500.0
2018-07-31 10:55:00,8.56,8.6,8.56,8.58,1942000.0,8.56,8.6,8.56,8.58,1942000.0
2018-07-31 11:00:00,8.58,8.6,8.58,8.59,1564650.0,8.58,8.6,8.58,8.59,1564650.0
2018-07-31 11:05:00,8.59,8.71,8.57,8.65,7686050.0,8.59,8.71,8.57,8.65,7686050.0
2018-07-31 11:10:00,8.65,8.74,8.65,8.71,4786350.0,8.65,8.74,8.65,8.71,4786350.0
2018-07-31 11:15:00,8.72,8.75,8.68,8.71,4985750.0,8.72,8.75,8.68,8.71,4985750.0
2018-07-31 11:20:00,8.71,8.76,8.7,8.72,2324150.0,8.71,8.76,8.7,8.72,2324150.0
2018-07-31 11:25:00,8.72,8.72,8.67,8.69,2089400.0,8.72,8.72,8.67,8.69,2089400.0
2018-07-31 11:30:00,8.7,8.75,8.69,8.74,1804250.0,8.7,8.75,8.69,8.74,1804250.0
2018-07-31 11:35:00,8.74,8.75,8.72,8.73,988650.0,8.74,8.75,8.72,8.73,988650.0
2018-07-31 11:40:00,8.73,8.74,8.72,8.73,1175250.0,8.73,8.74,8.72,8.73,1175250.0
2018-07-31 11:45:00,8.73,8.77,8.73,8.74,1264700.0,8.73,8.77,8.73,8.74,1264700.0
2018-07-31 11:50:00,8.74,8.75,8.72,8.74,1280250.0,8.74,8.75,8.72,8.74,1280250.0
2018-07-31 11:55:00,8.75,8.77,8.74,8.76,1695800.0,8.75,8.77,8.74,8.76,1695800.0
2018-07-31 12:00:00,8.75,8.78,8.74,8.78,1365850.0,8.75,8.78,8.74,8.78,1365850.0
2018-07-31 12:05:00,8.78,8.79,8.76,8.76,1071350.0,8.78,8.79,8.76,8.76,1071350.0
2018-07-31 12:10:00,8.77,8.8,8.76,8.8,853800.0,8.77,8.8,8.76,8.8,853800.0
2018-07-31 12:15:00,8.79,8.84,8.79,8.79,1809950.0,8.79,8.84,8.79,8.79,1809950.0
2018-07-31 12:20:00,8.79,8.83,8.79,8.82,447150.0,8.79,8.83,8.79,8.82,447150.0
2018-07-31 12:25:00,8.82,8.82,8.8,8.8,450350.0,8.82,8.82,8.8,8.8,450350.0
2018-07-31 12:30:00,8.8,8.81,8.77,8.77,1009250.0,8.8,8.81,8.77,8.77,1009250.0
2018-07-31 12:35:00,8.78,8.79,8.75,8.75,940550.0,8.78,8.79,8.75,8.75,940550.0
2018-07-31 12:40:00,8.76,8.76,8.75,8.76,407800.0,8.76,8.76,8.75,8.76,407800.0
2018-07-31 12:45:00,8.76,8.76,8.72,8.74,715300.0,8.76,8.76,8.72,8.74,715300.0
2018-07-31 12:50:00,8.74,8.75,8.72,8.75,455000.0,8.74,8.75,8.72,8.75,455000.0
2018-07-31 12:55:00,8.75,8.76,8.72,8.73,531450.0,8.75,8.76,8.72,8.73,531450.0
2018-07-31 13:00:00,8.73,8.73,8.67,8.7,905600.0,8.73,8.73,8.67,8.7,905600.0
2018-07-31 13:05:00,8.7,8.72,8.7,8.7,760450.0,8.7,8.72,8.7,8.7,760450.0
2018-07-31 13:10:00,8.71,8.74,8.71,8.73,536800.0,8.71,8.74,8.71,8.73,536800.0
2018-07-31 13:15:00,8.73,8.73,8.71,8.72,569700.0,8.73,8.73,8.71,8.72,569700.0
2018-07-31 13:20:00,8.72,8.73,8.72,8.73,275050.0,8.72,8.73,8.72,8.73,275050.0
2018-07-31 13:25:00,8.73,8.73,8.69,8.7,1660950.0,8.73,8.73,8.69,8.7,1660950.0
2018-07-31 13:30:00,8.71,8.73,8.71,8.72,566200.0,8.71,8.73,8.71,8.72,566200.0
2018-07-31 13:35:00,8.71,8.73,8.67,8.7,1180850.0,8.71,8.73,8.67,8.7,1180850.0
2018-07-31 13:40:00,8.7,8.71,8.61,8.62,5036950.0,8.7,8.71,8.61,8.62,5036950.0
2018-07-31 13:45:00,8.62,8.68,8.58,8.68,4488150.0,8.62,8.68,8.58,8.68,4488150.0
2018-07-31 13:50:00,8.68,8.69,8.63,8.64,904650.0,8.68,8.69,8.63,8.64,904650.0
2018-07-31 13:55:00,8.64,8.66,8.62,8.63,759350.0,8.64,8.66,8.62,8.63,759350.0
2018-07-31 14:00:00,8.63,8.63,8.55,8.56,3119000.0,8.63,8.63,8.55,8.56,3119000.0
2018-07-31 14:05:00,8.56,8.6,8.56,8.59,1570900.0,8.56,8.6,8.56,8.59,1570900.0
2018-07-31 14:10:00,8.59,8.59,8.57,8.58,638800.0,8.59,8.59,8.57,8.58,638800.0
2018-07-31 14:15:00,8.57,8.62,8.57,8.61,2320050.0,8.57,8.62,8.57,8.61,2320050.0
2018-07-31 14:20:00,8.62,8.64,8.61,8.63,1416850.0,8.62,8.64,8.61,8.63,1416850.0
2018-07-31 14:25:00,8.64,8.67,8.63,8.67,1338200.0,8.64,8.67,8.63,8.67,1338200.0
2018-07-31 14:30:00,8.68,8.7,8.66,8.67,1276500.0,8.68,8.7,8.66,8.67,1276500.0
2018-07-31 14:35:00,8.68,8.71,8.68,8.69,1043300.0,8.68,8.71,8.68,8.69,1043300.0
2018-07-31 14:40:00,8.69,8.71,8.66,8.67,1508350.0,8.69,8.71,8.66,8.67,1508350.0
2018-07-31 14:45:00,8.67,8.68,8.66,8.67,240350.0,8.67,8.68,8.66,8.67,240350.0
2018-07-31 14:50:00,8.67,8.67,8.65,8.66,491700.0,8.67,8.67,8.65,8.66,491700.0
2018-07-31 14:55:00,8.67,8.67,8.65,8.66,270000.0,8.67,8.67,8.65,8.66,270000.0
2018-07-31 15:00:00,8.66,8.66,8.63,8.64,732150.0,8.66,8.66,8.63,8.64,732150.0
2018-07-31 15:05:00,8.64,8.65,8.64,8.65,419100.0,8.64,8.65,8.64,8.65,419100.0
2018-07-31 15:10:00,8.64,8.72,8.64,8.72,2077250.0,8.64,8.72,8.64,8.72,2077250.0
2018-07-31 15:15:00,8.73,8.74,8.71,8.74,1233700.0,8.73,8.74,8.71,8.74,1233700.0
2018-07-31 15:20:00,8.73,8.78,8.73,8.77,2195200.0,8.73,8.78,8.73,8.77,2195200.0
2018-07-31 15:25:00,8.77,8.78,8.73,8.73,2202800.0,8.77,8.78,8.73,8.73,2202800.0
2018-07-31 15:30:00,8.73,8.73,8.68,8.7,1120750.0,8.73,8.73,8.68,8.7,1120750.0
2018-07-31 15:35:00,8.69,8.69,8.66,8.69,1160800.0,8.69,8.69,8.66,8.69,1160800.0
2018-07-31 15:40:00,8.69,8.7,8.67,8.68,1447100.0,8.69,8.7,8.67,8.68,1447100.0
2018-07-31 15:45:00,8.68,8.68,8.64,8.65,1270100.0,8.68,8.68,8.64,8.65,1270100.0
2018-07-31 15:50:00,8.65,8.66,8.64,8.65,934350.0,8.65,8.66,8.64,8.65,934350.0
2018-07-31 15:55:00,8.66,8.69,8.66,8.67,3467600.0,8.66,8.69,8.66,8.67,3467600.0
2018-08-01 09:30:00,8.7,8.71,8.63,8.64,1643750.0,8.7,8.71,8.63,8.64,1643750.0
2018-08-01 09:35:00,8.64,8.67,8.58,8.65,1081000.0,8.64,8.67,8.58,8.65,1081000.0
2018-08-01 09:40:00,8.66,8.68,8.64,8.66,619400.0,8.66,8.68,8.64,8.66,619400.0
2018-08-01 09:45:00,8.68,8.74,8.67,8.73,848000.0,8.68,8.74,8.67,8.73,848000.0
2018-08-01 09:50:00,8.74,8.76,8.72,8.72,628550.0,8.74,8.76,8.72,8.72,628550.0
2018-08-01 09:55:00,8.72,8.72,8.7,8.71,316000.0,8.72,8.72,8.7,8.71,316000.0
2018-08-01 10:00:00,8.7,8.71,8.68,8.68,686700.0,8.7,8.71,8.68,8.68,686700.0
2018-08-01 10:05:00,8.68,8.7,8.68,8.7,444000.0,8.68,8.7,8.68,8.7,444000.0
2018-08-01 10:10:00,8.71,8.73,8.7,8.73,426300.0,8.71,8.73,8.7,8.73,426300.0
2018-08-01 10:15:00,8.74,8.76,8.74,8.75,416750.0,8.74,8.76,8.74,8.75,416750.0
2018-08-01 10:20:00,8.75,8.76,8.74,8.74,220100.0,8.75,8.76,8.74,8.74,220100.0
2018-08-01 10:25:00,8.74,8.75,8.72,8.73,477900.0,8.74,8.75,8.72,8.73,477900.0
2018-08-01 10:30:00,8.73,8.74,8.72,8.72,165000.0,8.73,8.74,8.72,8.72,165000.0
2018-08-01 10:35:00,8.73,8.73,8.72,8.72,296450.0,8.73,8.73,8.72,8.72,296450.0
2018-08-01 10:40:00,8.73,8.75,8.73,8.73,190700.0,8.73,8.75,8.73,8.73,190700.0
2018-08-01 10:45:00,8.73,8.74,8.72,8.72,120500.0,8.73,8.74,8.72,8.72,120500.0
2018-08-01 10:50:00,8.73,8.73,8.71,8.71,90000.0,8.73,8.73,8.71,8.71,90000.0
2018-08-01 10:55:00,8.7,8.72,8.7,8.71,376300.0,8.7,8.72,8.7,8.71,376300.0
2018-08-01 11:00:00,8.72,8.72,8.69,8.7,433600.0,8.72,8.72,8.69,8.7,433600.0
2018-08-01 11:05:00,8.7,8.7,8.68,8.69,246800.0,8.7,8.7,8.68,8.69,246800.0
2018-08-01 11:10:00,8.68,8.68,8.66,8.67,956550.0,8.68,8.68,8.66,8.67,956550.0
2018-08-01 11:15:00,8.67,8.67,8.66,8.66,342150.0,8.67,8.67,8.66,8.66,342150.0
2018-08-01 11:20:00,8.66,8.67,8.65,8.65,274700.0,8.66,8.67,8.65,8.65,274700.0
2018-08-01 11:25:00,8.66,8.66,8.64,8.65,553500.0,8.66,8.66,8.64,8.65,553500.0
2018-08-01 11:30:00,8.64,8.69,8.64,8.68,1026050.0,8.64,8.69,8.64,8.68,1026050.0
2018-08-01 11:35:00,8.67,8.71,8.67,8.71,295200.0,8.67,8.71,8.67,8.71,295200.0
2018-08-01 11:40:00,8.7,8.73,8.69,8.71,506600.0,8.7,8.73,8.69,8.71,506600.0
2018-08-01 11:45:00,8.71,8.71,8.7,8.7,115000.0,8.71,8.71,8.7,8.7,115000.0
2018-08-01 11:50:00,8.7,8.7,8.68,8.68,157000.0,8.7,8.7,8.68,8.68,157000.0
2018-08-01 11:55:00,8.69,8.69,8.65,8.66,343050.0,8.69,8.69,8.65,8.66,343050.0
2018-08-01 12:00:00,8.66,8.69,8.66,8.69,200000.0,8.66,8.69,8.66,8.69,200000.0
2018-08-01 12:05:00,8.69,8.72,8.69,8.72,270500.0,8.69,8.72,8.69,8.72,270500.0
2018-08-01 12:10:00,8.72,8.72,8.69,8.7,127800.0,8.72,8.72,8.69,8.7,127800.0
2018-08-01 12:15:00,8.7,8.7,8.68,8.7,132650.0,8.7,8.7,8.68,8.7,132650.0
2018-08-01 12:20:00,8.7,8.7,8.69,8.7,336400.0,8.7,8.7,8.69,8.7,336400.0
2018-08-01 12:25:00,8.7,8.71,8.68,8.68,370000.0,8.7,8.71,8.68,8.68,370000.0
2018-08-01 12:30:00,8.68,8.68,8.67,8.67,75000.0,8.68,8.68,8.67,8.67,75000.0
2018-08-01 12:35:00,8.67,8.67,8.65,8.65,280000.0,8.67,8.67,8.65,8.65,280000.0
2018-08-01 12:40:00,8.65,8.67,8.65,8.66,192450.0,8.65,8.67,8.65,8.66,192450.0
2018-08-01 12:45:00,8.67,8.68,8.67,8.67,90000.0,8.67,8.68,8.67,8.67,90000.0
2018-08-01 12:50:00,8.68,8.7,8.68,8.7,189450.0,8.68,8.7,8.68,8.7,189450.0
2018-08-01 12:55:00,8.7,8.7,8.69,8.69,192500.0,8.7,8.7,8.69,8.69,192500.0
2018-08-01 13:00:00,8.69,8.7,8.69,8.7,260000.0,8.69,8.7,8.69,8.7,260000.0
2018-08-01 13:05:00,8.7,8.71,8.7,8.71,125000.0,8.7,8.71,8.7,8.71,125000.0
2018-08-01 13:10:00,8.69,8.74,8.69,8.74,570000.0,8.69,8.74,8.69,8.74,570000.0
2018-08-01 13:15:00,8.74,8.78,8.7,8.72,1578900.0,8.74,8.78,8.7,8.72,1578900.0
2018-08-01 13:20:00,8.73,8.74,8.72,8.73,271750.0,8.73,8.74,8.72,8.73,271750.0
2018-08-01 13:25:00,8.73,8.75,8.73,8.73,325000.0,8.73,8.75,8.73,8.73,325000.0
2018-08-01 13:30:00,8.73,8.73,8.72,8.72,490100.0,8.73,8.73,8.72,8.72,490100.0
2018-08-01 13:35:00,8.72,8.74,8.72,8.74,363900.0,8.72,8.74,8.72,8.74,363900.0
2018-08-01 13:40:00,8.73,8.75,8.73,8.75,457250.0,8.73,8.75,8.73,8.75,457250.0
2018-08-01 13:45:00,8.76,8.77,8.75,8.75,880200.0,8.76,8.77,8.75,8.75,880200.0
2018-08-01 13:50:00,8.75,8.76,8.75,8.75,275300.0,8.75,8.76,8.75,8.75,275300.0
2018-08-01 13:55:00,8.76,8.76,8.74,8.75,377800.0,8.76,8.76,8.74,8.75,377800.0
2018-08-01 14:00:00,8.76,8.79,8.75,8.78,378300.0,8.76,8.79,8.75,8.78,378300.0
2018-08-01 14:05:00,8.78,8.81,8.77,8.78,735500.0,8.78,8.81,8.77,8.78,735500.0
2018-08-01 14:10:00,8.78,8.82,8.78,8.82,519000.0,8.78,8.82,8.78,8.82,519000.0
2018-08-01 14:15:00,8.82,8.85,8.81,8.83,897000.0,8.82,8.85,8.81,8.83,897000.0
2018-08-01 14:20:00,8.83,8.87,8.83,8.84,570250.0,8.83,8.87,8.83,8.84,570250.0
2018-08-01 14:25:00,8.85,8.86,8.84,8.85,807550.0,8.85,8.86,8.84,8.85,807550.0
2018-08-01 14:30:00,8.85,8.86,8.81,8.83,377600.0,8.85,8.86,8.81,8.83,377600.0
2018-08-01 14:35:00,8.83,8.85,8.82,8.84,359050.0,8.83,8.85,8.82,8.84,359050.0
2018-08-01 14:40:00,8.85,8.85,8.83,8.84,299000.0,8.85,8.85,8.83,8.84,299000.0
2018-08-01 14:45:00,8.84,8.88,8.84,8.87,699500.0,8.84,8.88,8.84,8.87,699500.0
2018-08-01 14:50:00,8.87,8.9,8.87,8.89,1194100.0,8.87,8.9,8.87,8.89,1194100.0
2018-08-01 14:55:00,8.89,8.9,8.87,8.9,1030850.0,8.89,8.9,8.87,8.9,1030850.0
2018-08-01 15:00:00,8.89,8.9,8.88,8.88,389750.0,8.89,8.9,8.88,8.88,389750.0
2018-08-01 15:05:00,8.88,8.88,8.87,8.88,620400.0,8.88,8.88,8.87,8.88,620400.0
2018-08-01 15:10:00,8.88,8.88,8.85,8.85,482650.0,8.88,8.88,8.85,8.85,482650.0
2018-08-01 15:15:00,8.85,8.85,8.83,8.85,608650.0,8.85,8.85,8.83,8.85,608650.0
2018-08-01 15:20:00,8.86,8.86,8.85,8.86,495000.0,8.86,8.86,8.85,8.86,495000.0
2018-08-01 15:25:00,8.86,8.86,8.85,8.86,343500.0,8.86,8.86,8.85,8.86,343500.0
2018-08-01 15:30:00,8.85,8.86,8.85,8.85,355600.0,8.85,8.86,8.85,8.85,355600.0
2018-08-01 15:35:00,8.85,8.86,8.85,8.85,495600.0,8.85,8.86,8.85,8.85,495600.0
2018-08-01 15:40:00,8.85,8.85,8.84,8.85,432700.0,8.85,8.85,8.84,8.85,432700.0
2018-08-01 15:45:00,8.85,8.85,8.84,8.85,968150.0,8.85,8.85,8.84,8.85,968150.0
2018-08-01 15:50:00,8.85,8.86,8.85,8.86,1884250.0,8.85,8.86,8.85,8.86,1884250.0
2018-08-01 15:55:00,8.86,8.86,8.85,8.85,1664100.0,8.86,8.86,8.85,8.85,1664100.0
2018-08-02 09:30:00,8.8,8.84,8.8,8.8,1023200.0,8.8,8.84,8.8,8.8,1023200.0
2018-08-02 09:35:00,8.8,8.83,8.79,8.82,119950.0,8.8,8.83,8.79,8.82,119950.0
2018-08-02 09:40:00,8.82,8.83,8.8,8.8,267300.0,8.82,8.83,8.8,8.8,267300.0
2018-08-02 09:45:00,8.8,8.82,8.8,8.82,242550.0,8.8,8.82,8.8,8.82,242550.0
2018-08-02 09:50:00,8.82,8.84,8.82,8.84,530000.0,8.82,8.84,8.82,8.84,530000.0
2018-08-02 09:55:00,8.85,8.91,8.84,8.9,667800.0,8.85,8.91,8.84,8.9,667800.0
2018-08-02 10:00:00,8.9,8.91,8.9,8.9,544350.0,8.9,8.91,8.9,8.9,544350.0
2018-08-02 10:05:00,8.9,8.93,8.9,8.93,396250.0,8.9,8.93,8.9,8.93,396250.0
2018-08-02 10:10:00,8.92,8.93,8.89,8.89,388100.0,8.92,8.93,8.89,8.89,388100.0
2018-08-02 10:15:00,8.89,8.94,8.89,8.92,580300.0,8.89,8.94,8.89,8.92,580300.0
2018-08-02 10:20:00,8.91,8.95,8.91,8.95,878250.0,8.91,8.95,8.91,8.95,878250.0
2018-08-02 10:25:00,8.94,8.99,8.94,8.98,959050.0,8.94,8.99,8.94,8.98,959050.0
2018-08-02 10:30:00,8.98,8.99,8.97,8.99,1262450.0,8.98,8.99,8.97,8.99,1262450.0
2018-08-02 10:35:00,9.0,9.02,9.0,9.01,714350.0,9.0,9.02,9.0,9.01,714350.0
2018-08-02 10:40:00,9.0,9.01,8.99,9.01,776750.0,9.0,9.01,8.99,9.01,776750.0
2018-08-02 10:45:00,9.01,9.01,8.97,8.98,736250.0,9.01,9.01,8.97,8.98,736250.0
2018-08-02 10:50:00,8.98,8.98,8.97,8.97,267650.0,8.98,8.98,8.97,8.97,267650.0
2018-08-02 10:55:00,8.97,8.97,8.94,8.97,204750.0,8.97,8.97,8.94,8.97,204750.0
2018-08-02 11:00:00,8.97,8.99,8.97,8.97,364700.0,8.97,8.99,8.97,8.97,364700.0
2018-08-02 11:05:00,8.97,8.99,8.97,8.98,402550.0,8.97,8.99,8.97,8.98,402550.0
2018-08-02 11:10:00,8.99,8.99,8.98,8.99,232700.0,8.99,8.99,8.98,8.99,232700.0
2018-08-02 11:15:00,8.99,9.0,8.98,8.99,496600.0,8.99,9.0,8.98,8.99,496600.0
2018-08-02 11:20:00,8.99,9.0,8.99,9.0,211000.0,8.99,9.0,8.99,9.0,211000.0
2018-08-02 11:25:00,9.0,9.0,9.0,9.0,247200.0,9.0,9.0,9.0,9.0,247200.0
2018-08-02 11:30:00,9.0,9.01,9.0,9.01,302500.0,9.0,9.01,9.0,9.01,302500.0
2018-08-02 11:35:00,9.01,9.03,9.0,9.0,778050.0,9.01,9.03,9.0,9.0,778050.0
2018-08-02 11:40:00,9.01,9.01,8.98,8.99,268300.0,9.01,9.01,8.98,8.99,268300.0
2018-08-02 11:45:00,8.98,8.99,8.98,8.98,207500.0,8.98,8.99,8.98,8.98,207500.0
2018-08-02 11:50:00,8.97,8.98,8.97,8.98,176950.0,8.97,8.98,8.97,8.98,176950.0
2018-08-02 11:55:00,8.98,8.98,8.95,8.97,357200.0,8.98,8.98,8.95,8.97,357200.0
2018-08-02 12:00:00,8.97,8.97,8.96,8.97,169500.0,8.97,8.97,8.96,8.97,169500.0
2018-08-02 12:05:00,8.97,8.99,8.97,8.97,319450.0,8.97,8.99,8.97,8.97,319450.0
2018-08-02 12:10:00,8.97,8.97,8.96,8.97,428350.0,8.97,8.97,8.96,8.97,428350.0
2018-08-02 12:15:00,8.98,8.98,8.97,8.98,175100.0,8.98,8.98,8.97,8.98,175100.0
2018-08-02 12:20:00,8.97,8.98,8.97,8.98,149200.0,8.97,8.98,8.97,8.98,149200.0
2018-08-02 12:25:00,8.98,8.98,8.97,8.97,360400.0,8.98,8.98,8.97,8.97,360400.0
2018-08-02 12:30:00,8.97,8.98,8.97,8.97,540000.0,8.97,8.98,8.97,8.97,540000.0
2018-08-02 12:35:00,8.98,9.0,8.97,8.99,1396550.0,8.98,9.0,8.97,8.99,1396550.0
2018-08-02 12:40:00,8.99,9.0,8.99,8.99,86250.0,8.99,9.0,8.99,8.99,86250.0
2018-08-02 12:45:00,8.99,9.0,8.98,8.98,299900.0,8.99,9.0,8.98,8.98,299900.0
2018-08-02 12:50:00,8.98,9.0,8.98,9.0,496300.0,8.98,9.0,8.98,9.0,496300.0
2018-08-02 12:55:00,8.99,9.0,8.99,8.99,225000.0,8.99,9.0,8.99,8.99,225000.0
2018-08-02 13:00:00,8.99,8.99,8.98,8.99,325000.0,8.99,8.99,8.98,8.99,325000.0
2018-08-02 13:05:00,8.99,9.0,8.99,9.0,484450.0,8.99,9.0,8.99,9.0,484450.0
2018-08-02 13:10:00,9.0,9.01,9.0,9.0,205000.0,9.0,9.01,9.0,9.0,205000.0
2018-08-02 13:15:00,9.0,9.01,9.0,9.01,580000.0,9.0,9.01,9.0,9.01,580000.0
2018-08-02 13:20:00,9.01,9.02,9.01,9.01,363000.0,9.01,9.02,9.01,9.01,363000.0
2018-08-02 13:25:00,9.01,9.03,8.99,9.03,987600.0,9.01,9.03,8.99,9.03,987600.0
2018-08-02 13:30:00,9.03,9.07,9.03,9.04,1099000.0,9.03,9.07,9.03,9.04,1099000.0
2018-08-02 13:35:00,9.05,9.06,9.04,9.04,242500.0,9.05,9.06,9.04,9.04,242500.0
2018-08-02 13:40:00,9.04,9.05,9.04,9.04,249700.0,9.04,9.05,9.04,9.04,249700.0
2018-08-02 13:45:00,9.04,9.05,9.04,9.05,136750.0,9.04,9.05,9.04,9.05,136750.0
2018-08-02 13:50:00,9.05,9.05,9.04,9.05,100250.0,9.05,9.05,9.04,9.05,100250.0
2018-08-02 13:55:00,9.05,9.09,9.04,9.06,1143200.0,9.05,9.09,9.04,9.06,1143200.0
2018-08-02 14:00:00,9.06,9.1,9.05,9.09,900950.0,9.06,9.1,9.05,9.09,900950.0
2018-08-02 14:05:00,9.08,9.12,9.08,9.12,873400.0,9.08,9.12,9.08,9.12,873400.0
2018-08-02 14:10:00,9.12,9.12,9.11,9.11,846350.0,9.12,9.12,9.11,9.11,846350.0
2018-08-02 14:15:00,9.11,9.12,9.1,9.12,1079350.0,9.11,9.12,9.1,9.12,1079350.0
2018-08-02 14:20:00,9.12,9.12,9.11,9.12,571050.0,9.12,9.12,9.11,9.12,571050.0
2018-08-02 14:25:00,9.12,9.13,9.12,9.12,307850.0,9.12,9.13,9.12,9.12,307850.0
2018-08-02 14:30:00,9.12,9.12,9.11,9.12,374500.0,9.12,9.12,9.11,9.12,374500.0
2018-08-02 14:35:00,9.12,9.12,9.11,9.11,190300.0,9.12,9.12,9.11,9.11,190300.0
2018-08-02 14:40:00,9.12,9.13,9.11,9.12,398650.0,9.12,9.13,9.11,9.12,398650.0
2018-08-02 14:45:00,9.12,9.12,9.12,9.12,240300.0,9.12,9.12,9.12,9.12,240300.0
2018-08-02 14:50:00,9.12,9.13,9.12,9.12,125100.0,9.12,9.13,9.12,9.12,125100.0
2018-08-02 14:55:00,9.12,9.15,9.12,9.14,908750.0,9.12,9.15,9.12,9.14,908750.0
2018-08-02 15:00:00,9.14,9.14,9.13,9.14,593200.0,9.14,9.14,9.13,9.14,593200.0
2018-08-02 15:05:00,9.14,9.17,9.13,9.13,639750.0,9.14,9.17,9.13,9.13,639750.0
2018-08-02 15:10:00,9.14,9.16,9.13,9.16,220300.0,9.14,9.16,9.13,9.16,220300.0
2018-08-02 15:15:00,9.16,9.17,9.15,9.16,507100.0,9.16,9.17,9.15,9.16,507100.0
2018-08-02 15:20:00,9.16,9.18,9.16,9.18,544500.0,9.16,9.18,9.16,9.18,544500.0
2018-08-02 15:25:00,9.17,9.19,9.17,9.18,596000.0,9.17,9.19,9.17,9.18,596000.0
2018-08-02 15:30:00,9.18,9.19,9.18,9.18,651100.0,9.18,9.19,9.18,9.18,651100.0
2018-08-02 15:35:00,9.19,9.2,9.19,9.19,1396650.0,9.19,9.2,9.19,9.19,1396650.0
2018-08-02 15:40:00,9.2,9.21,9.19,9.21,1420400.0,9.2,9.21,9.19,9.21,1420400.0
2018-08-02 15:45:00,9.2,9.22,9.2,9.21,1387550.0,9.2,9.22,9.2,9.21,1387550.0
2018-08-02 15:50:00,9.21,9.21,9.19,9.2,1633150.0,9.21,9.21,9.19,9.2,1633150.0
2018-08-02 15:55:00,9.19,9.22,9.19,9.21,2777900.0,9.19,9.22,9.19,9.21,2777900.0
2018-08-03 09:30:00,9.21,9.25,9.2,9.25,631800.0,9.21,9.25,9.2,9.25,631800.0
2018-08-03 09:35:00,9.25,9.25,9.2,9.23,614150.0,9.25,9.25,9.2,9.23,614150.0
2018-08-03 09:40:00,9.23,9.24,9.22,9.24,382850.0,9.23,9.24,9.22,9.24,382850.0
2018-08-03 09:45:00,9.23,9.23,9.19,9.19,391500.0,9.23,9.23,9.19,9.19,391500.0
2018-08-03 09:50:00,9.19,9.22,9.18,9.21,235000.0,9.19,9.22,9.18,9.21,235000.0
2018-08-03 09:55:00,9.2,9.22,9.19,9.22,467500.0,9.2,9.22,9.19,9.22,467500.0
2018-08-03 10:00:00,9.23,9.25,9.23,9.25,277200.0,9.23,9.25,9.23,9.25,277200.0
2018-08-03 10:05:00,9.24,9.24,9.22,9.22,290000.0,9.24,9.24,9.22,9.22,290000.0
2018-08-03 10:10:00,9.22,9.23,9.21,9.21,207850.0,9.22,9.23,9.21,9.21,207850.0
2018-08-03 10:15:00,9.22,9.24,9.22,9.24,205000.0,9.22,9.24,9.22,9.24,205000.0
2018-08-03 10:20:00,9.23,9.23,9.22,9.22,125000.0,9.23,9.23,9.22,9.22,125000.0
2018-08-03 10:25:00,9.23,9.25,9.23,9.25,170200.0,9.23,9.25,9.23,9.25,170200.0
2018-08-03 10:30:00,9.25,9.25,9.19,9.21,686450.0,9.25,9.25,9.19,9.21,686450.0
2018-08-03 10:35:00,9.21,9.22,9.2,9.2,255300.0,9.21,9.22,9.2,9.2,255300.0
2018-08-03 10:40:00,9.2,9.21,9.19,9.2,228000.0,9.2,9.21,9.19,9.2,228000.0
2018-08-03 10:45:00,9.21,9.22,9.21,9.21,107750.0,9.21,9.22,9.21,9.21,107750.0
2018-08-03 10:50:00,9.22,9.22,9.19,9.2,666300.0,9.22,9.22,9.19,9.2,666300.0
2018-08-03 10:55:00,9.2,9.22,9.19,9.22,301400.0,9.2,9.22,9.19,9.22,301400.0
2018-08-03 11:00:00,9.22,9.22,9.2,9.2,70000.0,9.22,9.22,9.2,9.2,70000.0
2018-08-03 11:05:00,9.21,9.21,9.2,9.21,540350.0,9.21,9.21,9.2,9.21,540350.0
2018-08-03 11:10:00,9.22,9.24,9.22,9.24,60600.0,9.22,9.24,9.22,9.24,60600.0
2018-08-03 11:15:00,9.24,9.24,9.23,9.23,132750.0,9.24,9.24,9.23,9.23,132750.0
2018-08-03 11:20:00,9.23,9.25,9.23,9.24,242300.0,9.23,9.25,9.23,9.24,242300.0
2018-08-03 11:25:00,9.24,9.24,9.24,9.24,760000.0,9.24,9.24,9.24,9.24,760000.0
2018-08-03 11:30:00,9.24,9.24,9.23,9.24,310000.0,9.24,9.24,9.23,9.24,310000.0
2018-08-03 11:35:00,9.24,9.25,9.24,9.24,655100.0,9.24,9.25,9.24,9.24,655100.0
2018-08-03 11:40:00,9.24,9.24,9.23,9.23,210000.0,9.24,9.24,9.23,9.23,210000.0
2018-08-03 11:45:00,9.23,9.24,9.23,9.24,120000.0,9.23,9.24,9.23,9.24,120000.0
2018-08-03 11:50:00,9.24,9.24,9.24,9.24,136500.0,9.24,9.24,9.24,9.24,136500.0
2018-08-03 11:55:00,9.23,9.24,9.23,9.24,283200.0,9.23,9.24,9.23,9.24,283200.0
2018-08-03 12:00:00,9.24,9.26,9.24,9.26,250000.0,9.24,9.26,9.24,9.26,250000.0
2018-08-03 12:05:00,9.26,9.28,9.26,9.28,335000.0,9.26,9.28,9.26,9.28,335000.0
2018-08-03 12:10:00,9.28,9.28,9.27,9.27,313850.0,9.28,9.28,9.27,9.27,313850.0
2018-08-03 12:15:00,9.27,9.27,9.26,9.26,881550.0,9.27,9.27,9.26,9.26,881550.0
2018-08-03 12:20:00,9.27,9.27,9.25,9.26,85000.0,9.27,9.27,9.25,9.26,85000.0
2018-08-03 12:25:00,9.25,9.27,9.25,9.26,195250.0,9.25,9.27,9.25,9.26,195250.0
2018-08-03 12:30:00,9.26,9.27,9.26,9.27,207300.0,9.26,9.27,9.26,9.27,207300.0
2018-08-03 12:35:00,9.26,9.27,9.26,9.26,120000.0,9.26,9.27,9.26,9.26,120000.0
2018-08-03 12:40:00,9.27,9.27,9.26,9.26,277350.0,9.27,9.27,9.26,9.26,277350.0
2018-08-03 12:45:00,9.26,9.27,9.26,9.27,130000.0,9.26,9.27,9.26,9.27,130000.0
2018-08-03 12:50:00,9.26,9.26,9.25,9.26,365000.0,9.26,9.26,9.25,9.26,365000.0
2018-08-03 12:55:00,9.26,9.28,9.26,9.28,152550.0,9.26,9.28,9.26,9.28,152550.0
2018-08-03 13:00:00,9.28,9.29,9.27,9.28,811600.0,9.28,9.29,9.27,9.28,811600.0
2018-08-03 13:05:00,9.28,9.3,9.28,9.29,163050.0,9.28,9.3,9.28,9.29,163050.0
2018-08-03 13:10:00,9.29,9.3,9.29,9.3,206500.0,9.29,9.3,9.29,9.3,206500.0
2018-08-03 13:15:00,9.3,9.3,9.29,9.3,56250.0,9.3,9.3,9.29,9.3,56250.0
2018-08-03 13:20:00,9.3,9.3,9.3,9.3,115750.0,9.3,9.3,9.3,9.3,115750.0
2018-08-03 13:25:00,9.3,9.31,9.3,9.3,222500.0,9.3,9.31,9.3,9.3,222500.0
2018-08-03 13:30:00,9.3,9.31,9.3,9.3,232250.0,9.3,9.31,9.3,9.3,232250.0
2018-08-03 13:35:00,9.3,9.31,9.3,9.31,489950.0,9.3,9.31,9.3,9.31,489950.0
2018-08-03 13:40:00,9.31,9.32,9.3,9.32,737350.0,9.31,9.32,9.3,9.32,737350.0
2018-08-03 13:45:00,9.32,9.33,9.31,9.33,443850.0,9.32,9.33,9.31,9.33,443850.0
2018-08-03 13:50:00,9.33,9.35,9.33,9.34,489400.0,9.33,9.35,9.33,9.34,489400.0
2018-08-03 13:55:00,9.34,9.35,9.33,9.34,1266800.0,9.34,9.35,9.33,9.34,1266800.0
2018-08-03 14:00:00,9.33,9.34,9.33,9.34,1003200.0,9.33,9.34,9.33,9.34,1003200.0
2018-08-03 14:05:00,9.33,9.34,9.33,9.34,1190350.0,9.33,9.34,9.33,9.34,1190350.0
2018-08-03 14:10:00,9.34,9.35,9.34,9.34,1252050.0,9.34,9.35,9.34,9.34,1252050.0
2018-08-03 14:15:00,9.34,9.36,9.34,9.36,630600.0,9.34,9.36,9.34,9.36,630600.0
2018-08-03 14:20:00,9.36,9.37,9.33,9.35,1374200.0,9.36,9.37,9.33,9.35,1374200.0
2018-08-03 14:25:00,9.35,9.35,9.34,9.34,743500.0,9.35,9.35,9.34,9.34,743500.0
2018-08-03 14:30:00,9.34,9.36,9.34,9.35,1341500.0,9.34,9.36,9.34,9.35,1341500.0
2018-08-03 14:35:00,9.34,9.36,9.34,9.35,705050.0,9.34,9.36,9.34,9.35,705050.0
2018-08-03 14:40:00,9.35,9.36,9.32,9.33,516200.0,9.35,9.36,9.32,9.33,516200.0
2018-08-03 14:45:00,9.33,9.34,9.32,9.32,784300.0,9.33,9.34,9.32,9.32,784300.0
2018-08-03 14:50:00,9.32,9.33,9.32,9.32,444400.0,9.32,9.33,9.32,9.32,444400.0
2018-08-03 14:55:00,9.33,9.34,9.32,9.33,115700.0,9.33,9.34,9.32,9.33,115700.0
2018-08-03 15:00:00,9.33,9.34,9.32,9.32,206000.0,9.33,9.34,9.32,9.32,206000.0
2018-08-03 15:05:00,9.32,9.32,9.32,9.32,128750.0,9.32,9.32,9.32,9.32,128750.0
2018-08-03 15:10:00,9.32,9.33,9.32,9.33,149850.0,9.32,9.33,9.32,9.33,149850.0
2018-08-03 15:15:00,9.33,9.33,9.32,9.33,653250.0,9.33,9.33,9.32,9.33,653250.0
2018-08-03 15:20:00,9.33,9.33,9.32,9.32,391850.0,9.33,9.33,9.32,9.32,391850.0
2018-08-03 15:25:00,9.32,9.32,9.31,9.32,80650.0,9.32,9.32,9.31,9.32,80650.0
2018-08-03 15:30:00,9.32,9.32,9.31,9.32,357950.0,9.32,9.32,9.31,9.32,357950.0
2018-08-03 15:35:00,9.32,9.32,9.3,9.3,435900.0,9.32,9.32,9.3,9.3,435900.0
2018-08-03 15:40:00,9.3,9.3,9.29,9.3,600800.0,9.3,9.3,9.29,9.3,600800.0
2018-08-03 15:45:00,9.29,9.3,9.29,9.3,610600.0,9.29,9.3,9.29,9.3,610600.0
2018-08-03 15:50:00,9.3,9.31,9.29,9.29,1790750.0,9.3,9.31,9.29,9.29,1790750.0
2018-08-03 15:55:00,9.29,9.29,9.26,9.27,3815600.0,9.29,9.29,9.26,9.27,3815600.0
2018-08-06 09:30:00,9.3,9.3,9.25,9.29,322950.0,9.3,9.3,9.25,9.29,322950.0
2018-08-06 09:35:00,9.28,9.29,9.24,9.29,731850.0,9.28,9.29,9.24,9.29,731850.0
2018-08-06 09:40:00,9.28,9.31,9.26,9.29,768700.0,9.28,9.31,9.26,9.29,768700.0
2018-08-06 09:45:00,9.29,9.35,9.28,9.34,398850.0,9.29,9.35,9.28,9.34,398850.0
2018-08-06 09:50:00,9.34,9.4,9.34,9.35,1791200.0,9.34,9.4,9.34,9.35,1791200.0
2018-08-06 09:55:00,9.35,9.42,9.35,9.41,785000.0,9.35,9.42,9.35,9.41,785000.0
2018-08-06 10:00:00,9.4,9.42,9.38,9.39,728600.0,9.4,9.42,9.38,9.39,728600.0
2018-08-06 10:05:00,9.39,9.43,9.39,9.41,548800.0,9.39,9.43,9.39,9.41,548800.0
2018-08-06 10:10:00,9.42,9.47,9.42,9.47,1302500.0,9.42,9.47,9.42,9.47,1302500.0
2018-08-06 10:15:00,9.47,9.48,9.46,9.48,1066650.0,9.47,9.48,9.46,9.48,1066650.0
2018-08-06 10:20:00,9.48,9.51,9.48,9.5,1678800.0,9.48,9.51,9.48,9.5,1678800.0
2018-08-06 10:25:00,9.5,9.5,9.47,9.49,600250.0,9.5,9.5,9.47,9.49,600250.0
2018-08-06 10:30:00,9.49,9.49,9.46,9.46,473600.0,9.49,9.49,9.46,9.46,473600.0
2018-08-06 10:35:00,9.47,9.5,9.47,9.49,522350.0,9.47,9.5,9.47,9.49,522350.0
2018-08-06 10:40:00,9.49,9.5,9.44,9.46,828150.0,9.49,9.5,9.44,9.46,828150.0
2018-08-06 10:45:00,9.46,9.48,9.45,9.45,327200.0,9.46,9.48,9.45,9.45,327200.0
2018-08-06 10:50:00,9.45,9.47,9.45,9.46,295000.0,9.45,9.47,9.45,9.46,295000.0
2018-08-06 10:55:00,9.47,9.5,9.46,9.47,476700.0,9.47,9.5,9.46,9.47,476700.0
2018-08-06 11:00:00,9.47,9.5,9.47,9.5,224800.0,9.47,9.5,9.47,9.5,224800.0
2018-08-06 11:05:00,9.5,9.5,9.48,9.49,421750.0,9.5,9.5,9.48,9.49,421750.0
2018-08-06 11:10:00,9.49,9.52,9.49,9.51,527600.0,9.49,9.52,9.49,9.51,527600.0
2018-08-06 11:15:00,9.5,9.5,9.49,9.5,602300.0,9.5,9.5,9.49,9.5,602300.0
2018-08-06 11:20:00,9.5,9.51,9.49,9.51,415050.0,9.5,9.51,9.49,9.51,415050.0
2018-08-06 11:25:00,9.51,9.53,9.51,9.53,751250.0,9.51,9.53,9.51,9.53,751250.0
2018-08-06 11:30:00,9.52,9.55,9.52,9.54,543100.0,9.52,9.55,9.52,9.54,543100.0
2018-08-06 11:35:00,9.55,9.55,9.53,9.55,622100.0,9.55,9.55,9.53,9.55,622100.0
2018-08-06 11:40:00,9.55,9.56,9.54,9.56,503900.0,9.55,9.56,9.54,9.56,503900.0
2018-08-06 11:45:00,9.56,9.57,9.55,9.56,365750.0,9.56,9.57,9.55,9.56,365750.0
2018-08-06 11:50:00,9.55,9.56,9.55,9.55,314100.0,9.55,9.56,9.55,9.55,314100.0
2018-08-06 11:55:00,9.55,9.57,9.55,9.57,286900.0,9.55,9.57,9.55,9.57,286900.0
2018-08-06 12:00:00,9.56,9.58,9.56,9.57,384450.0,9.56,9.58,9.56,9.57,384450.0
2018-08-06 12:05:00,9.58,9.58,9.57,9.57,128250.0,9.58,9.58,9.57,9.57,128250.0
2018-08-06 12:10:00,9.57,9.58,9.57,9.58,258750.0,9.57,9.58,9.57,9.58,258750.0
2018-08-06 12:15:00,9.58,9.58,9.56,9.57,195000.0,9.58,9.58,9.56,9.57,195000.0
2018-08-06 12:20:00,9.57,9.58,9.56,9.58,307700.0,9.57,9.58,9.56,9.58,307700.0
2018-08-06 12:25:00,9.58,9.58,9.57,9.58,564750.0,9.58,9.58,9.57,9.58,564750.0
2018-08-06 12:30:00,9.58,9.59,9.58,9.59,1768250.0,9.58,9.59,9.58,9.59,1768250.0
2018-08-06 12:35:00,9.59,9.6,9.58,9.59,973600.0,9.59,9.6,9.58,9.59,973600.0
2018-08-06 12:40:00,9.59,9.6,9.59,9.6,396300.0,9.59,9.6,9.59,9.6,396300.0
2018-08-06 12:45:00,9.6,9.6,9.57,9.57,570350.0,9.6,9.6,9.57,9.57,570350.0
2018-08-06 12:50:00,9.57,9.58,9.56,9.57,482300.0,9.57,9.58,9.56,9.57,482300.0
2018-08-06 12:55:00,9.57,9.58,9.56,9.58,214250.0,9.57,9.58,9.56,9.58,214250.0
2018-08-06 13:00:00,9.58,9.58,9.57,9.57,179600.0,9.58,9.58,9.57,9.57,179600.0
2018-08-06 13:05:00,9.56,9.57,9.55,9.55,278950.0,9.56,9.57,9.55,9.55,278950.0
2018-08-06 13:10:00,9.55,9.57,9.55,9.56,469800.0,9.55,9.57,9.55,9.56,469800.0
2018-08-06 13:15:00,9.56,9.56,9.54,9.55,149400.0,9.56,9.56,9.54,9.55,149400.0
2018-08-06 13:20:00,9.55,9.55,9.53,9.53,578000.0,9.55,9.55,9.53,9.53,578000.0
2018-08-06 13:25:00,9.53,9.54,9.53,9.54,358650.0,9.53,9.54,9.53,9.54,358650.0
2018-08-06 13:30:00,9.54,9.54,9.53,9.53,199700.0,9.54,9.54,9.53,9.53,199700.0
2018-08-06 13:35:00,9.54,9.54,9.53,9.54,130200.0,9.54,9.54,9.53,9.54,130200.0
2018-08-06 13:40:00,9.55,9.55,9.54,9.54,128250.0,9.55,9.55,9.54,9.54,128250.0
2018-08-06 13:45:00,9.53,9.54,9.51,9.51,789100.0,9.53,9.54,9.51,9.51,789100.0
2018-08-06 13:50:00,9.51,9.51,9.5,9.5,242500.0,9.51,9.51,9.5,9.5,242500.0
2018-08-06 13:55:00,9.49,9.51,9.49,9.49,533000.0,9.49,9.51,9.49,9.49,533000.0
2018-08-06 14:00:00,9.5,9.52,9.49,9.51,406150.0,9.5,9.52,9.49,9.51,406150.0
2018-08-06 14:05:00,9.52,9.53,9.52,9.53,141950.0,9.52,9.53,9.52,9.53,141950.0
2018-08-06 14:10:00,9.53,9.53,9.52,9.52,227350.0,9.53,9.53,9.52,9.52,227350.0
2018-08-06 14:15:00,9.52,9.52,9.51,9.51,321850.0,9.52,9.52,9.51,9.51,321850.0
2018-08-06 14:20:00,9.51,9.51,9.51,9.51,42500.0,9.51,9.51,9.51,9.51,42500.0
2018-08-06 14:25:00,9.51,9.51,9.5,9.5,145000.0,9.51,9.51,9.5,9.5,145000.0
2018-08-06 14:30:00,9.5,9.51,9.5,9.5,170000.0,9.5,9.51,9.5,9.5,170000.0
2018-08-06 14:35:00,9.49,9.5,9.49,9.5,95000.0,9.49,9.5,9.49,9.5,95000.0
2018-08-06 14:40:00,9.5,9.5,9.49,9.49,318850.0,9.5,9.5,9.49,9.49,318850.0
2018-08-06 14:45:00,9.49,9.49,9.48,9.48,170000.0,9.49,9.49,9.48,9.48,170000.0
2018-08-06 14:50:00,9.48,9.48,9.47,9.47,513750.0,9.48,9.48,9.47,9.47,513750.0
2018-08-06 14:55:00,9.47,9.48,9.47,9.47,701850.0,9.47,9.48,9.47,9.47,701850.0
2018-08-06 15:00:00,9.47,9.5,9.47,9.5,187250.0,9.47,9.5,9.47,9.5,187250.0
2018-08-06 15:05:00,9.5,9.5,9.5,9.5,110000.0,9.5,9.5,9.5,9.5,110000.0
2018-08-06 15:10:00,9.49,9.5,9.49,9.5,223250.0,9.49,9.5,9.49,9.5,223250.0
2018-08-06 15:15:00,9.5,9.5,9.48,9.49,364900.0,9.5,9.5,9.48,9.49,364900.0
2018-08-06 15:20:00,9.49,9.5,9.49,9.49,53350.0,9.49,9.5,9.49,9.49,53350.0
2018-08-06 15:25:00,9.49,9.5,9.49,9.5,105300.0,9.49,9.5,9.49,9.5,105300.0
2018-08-06 15:30:00,9.5,9.51,9.5,9.5,250000.0,9.5,9.51,9.5,9.5,250000.0
2018-08-06 15:35:00,9.5,9.5,9.49,9.49,220000.0,9.5,9.5,9.49,9.49,220000.0
2018-08-06 15:40:00,9.49,9.5,9.49,9.5,246500.0,9.49,9.5,9.49,9.5,246500.0
2018-08-06 15:45:00,9.5,9.5,9.49,9.49,601650.0,9.5,9.5,9.49,9.49,601650.0
2018-08-06 15:50:00,9.49,9.49,9.48,9.49,930300.0,9.49,9.49,9.48,9.49,930300.0
2018-08-06 15:55:00,9.49,9.51,9.49,9.51,2004500.0,9.49,9.51,9.49,9.51,2004500.0
2018-08-07 09:30:00,9.53,9.56,9.52,9.53,727400.0,9.53,9.56,9.52,9.53,727400.0
2018-08-07 09:35:00,9.54,9.54,9.47,9.48,389400.0,9.54,9.54,9.47,9.48,389400.0
2018-08-07 09:40:00,9.47,9.49,9.44,9.45,289150.0,9.47,9.49,9.44,9.45,289150.0
2018-08-07 09:45:00,9.45,9.45,9.42,9.43,600750.0,9.45,9.45,9.42,9.43,600750.0
2018-08-07 09:50:00,9.43,9.44,9.42,9.43,581150.0,9.43,9.44,9.42,9.43,581150.0
2018-08-07 09:55:00,9.44,9.49,9.44,9.49,213150.0,9.44,9.49,9.44,9.49,213150.0
2018-08-07 10:00:00,9.49,9.49,9.44,9.46,188850.0,9.49,9.49,9.44,9.46,188850.0
2018-08-07 10:05:00,9.45,9.46,9.44,9.44,161500.0,9.45,9.46,9.44,9.44,161500.0
2018-08-07 10:10:00,9.44,9.45,9.43,9.43,378150.0,9.44,9.45,9.43,9.43,378150.0
2018-08-07 10:15:00,9.43,9.44,9.43,9.43,246200.0,9.43,9.44,9.43,9.43,246200.0
2018-08-07 10:20:00,9.43,9.44,9.43,9.43,57550.0,9.43,9.44,9.43,9.43,57550.0
2018-08-07 10:25:00,9.43,9.49,9.43,9.49,374150.0,9.43,9.49,9.43,9.49,374150.0
2018-08-07 10:30:00,9.49,9.5,9.48,9.49,233400.0,9.49,9.5,9.48,9.49,233400.0
2018-08-07 10:35:00,9.48,9.49,9.48,9.49,136100.0,9.48,9.49,9.48,9.49,136100.0
2018-08-07 10:40:00,9.49,9.5,9.48,9.49,160000.0,9.49,9.5,9.48,9.49,160000.0
2018-08-07 10:45:00,9.48,9.48,9.47,9.47,147350.0,9.48,9.48,9.47,9.47,147350.0
2018-08-07 10:50:00,9.48,9.48,9.47,9.47,10000.0,9.48,9.48,9.47,9.47,10000.0
2018-08-07 10:55:00,9.46,9.46,9.45,9.46,133650.0,9.46,9.46,9.45,9.46,133650.0
2018-08-07 11:00:00,9.46,9.49,9.46,9.49,141650.0,9.46,9.49,9.46,9.49,141650.0
2018-08-07 11:05:00,9.49,9.5,9.49,9.5,138750.0,9.49,9.5,9.49,9.5,138750.0
2018-08-07 11:10:00,9.5,9.5,9.48,9.5,350750.0,9.5,9.5,9.48,9.5,350750.0
2018-08-07 11:15:00,9.5,9.52,9.49,9.51,345750.0,9.5,9.52,9.49,9.51,345750.0
2018-08-07 11:20:00,9.51,9.51,9.5,9.5,163400.0,9.51,9.51,9.5,9.5,163400.0
2018-08-07 11:25:00,9.5,9.51,9.5,9.51,104000.0,9.5,9.51,9.5,9.51,104000.0
2018-08-07 11:30:00,9.51,9.55,9.5,9.54,371300.0,9.51,9.55,9.5,9.54,371300.0
2018-08-07 11:35:00,9.55,9.56,9.55,9.56,76500.0,9.55,9.56,9.55,9.56,76500.0
2018-08-07 11:40:00,9.55,9.56,9.55,9.56,245000.0,9.55,9.56,9.55,9.56,245000.0
2018-08-07 11:45:00,9.56,9.56,9.55,9.55,210000.0,9.56,9.56,9.55,9.55,210000.0
2018-08-07 11:50:00,9.55,9.55,9.55,9.55,205000.0,9.55,9.55,9.55,9.55,205000.0
2018-08-07 11:55:00,9.55,9.55,9.54,9.54,78000.0,9.55,9.55,9.54,9.54,78000.0
2018-08-07 12:00:00,9.54,9.54,9.53,9.53,108500.0,9.54,9.54,9.53,9.53,108500.0
2018-08-07 12:05:00,9.53,9.53,9.52,9.52,166250.0,9.53,9.53,9.52,9.52,166250.0
2018-08-07 12:10:00,9.51,9.52,9.51,9.51,30000.0,9.51,9.52,9.51,9.51,30000.0
2018-08-07 12:15:00,9.51,9.54,9.51,9.54,90000.0,9.51,9.54,9.51,9.54,90000.0
2018-08-07 12:20:00,9.53,9.54,9.51,9.52,247500.0,9.53,9.54,9.51,9.52,247500.0
2018-08-07 12:25:00,9.52,9.53,9.52,9.52,155250.0,9.52,9.53,9.52,9.52,155250.0
2018-08-07 12:30:00,9.52,9.53,9.52,9.53,45000.0,9.52,9.53,9.52,9.53,45000.0
2018-08-07 12:35:00,9.53,9.53,9.52,9.53,137150.0,9.53,9.53,9.52,9.53,137150.0
2018-08-07 12:40:00,9.53,9.53,9.52,9.53,167200.0,9.53,9.53,9.52,9.53,167200.0
2018-08-07 12:45:00,9.53,9.54,9.53,9.53,236650.0,9.53,9.54,9.53,9.53,236650.0
2018-08-07 12:50:00,9.53,9.54,9.53,9.53,95000.0,9.53,9.54,9.53,9.53,95000.0
2018-08-07 12:55:00,9.53,9.54,9.53,9.53,92150.0,9.53,9.54,9.53,9.53,92150.0
2018-08-07 13:00:00,9.53,9.53,9.53,9.53,85000.0,9.53,9.53,9.53,9.53,85000.0
2018-08-07 13:05:00,9.53,9.54,9.53,9.54,45000.0,9.53,9.54,9.53,9.54,45000.0
2018-08-07 13:10:00,9.53,9.54,9.53,9.53,100000.0,9.53,9.54,9.53,9.53,100000.0
2018-08-07 13:15:00,9.54,9.54,9.53,9.54,90200.0,9.54,9.54,9.53,9.54,90200.0
2018-08-07 13:20:00,9.54,9.55,9.54,9.54,79850.0,9.54,9.55,9.54,9.54,79850.0
2018-08-07 13:25:00,9.53,9.55,9.53,9.55,90200.0,9.53,9.55,9.53,9.55,90200.0
2018-08-07 13:30:00,9.55,9.55,9.54,9.55,87500.0,9.55,9.55,9.54,9.55,87500.0
2018-08-07 13:35:00,9.55,9.55,9.55,9.55,15000.0,9.55,9.55,9.55,9.55,15000.0
2018-08-07 13:40:00,9.55,9.55,9.55,9.55,20000.0,9.55,9.55,9.55,9.55,20000.0
2018-08-07 13:45:00,9.54,9.56,9.54,9.56,97150.0,9.54,9.56,9.54,9.56,97150.0
2018-08-07 13:50:00,9.56,9.57,9.56,9.57,158050.0,9.56,9.57,9.56,9.57,158050.0
2018-08-07 13:55:00,9.56,9.56,9.56,9.56,110600.0,9.56,9.56,9.56,9.56,110600.0
2018-08-07 14:00:00,9.56,9.56,9.56,9.56,35000.0,9.56,9.56,9.56,9.56,35000.0
2018-08-07 14:05:00,9.56,9.57,9.55,9.55,135000.0,9.56,9.57,9.55,9.55,135000.0
2018-08-07 14:10:00,9.55,9.55,9.55,9.55,25000.0,9.55,9.55,9.55,9.55,25000.0
2018-08-07 14:15:00,9.54,9.56,9.54,9.56,160000.0,9.54,9.56,9.54,9.56,160000.0
2018-08-07 14:20:00,9.56,9.56,9.55,9.56,220000.0,9.56,9.56,9.55,9.56,220000.0
2018-08-07 14:25:00,9.55,9.56,9.55,9.55,27500.0,9.55,9.56,9.55,9.55,27500.0
2018-08-07 14:30:00,9.55,9.56,9.55,9.56,90000.0,9.55,9.56,9.55,9.56,90000.0
2018-08-07 14:35:00,9.57,9.58,9.56,9.58,210450.0,9.57,9.58,9.56,9.58,210450.0
2018-08-07 14:40:00,9.58,9.58,9.57,9.58,20000.0,9.58,9.58,9.57,9.58,20000.0
2018-08-07 14:45:00,9.57,9.6,9.57,9.6,459700.0,9.57,9.6,9.57,9.6,459700.0
2018-08-07 14:50:00,9.6,9.64,9.6,9.6,1224900.0,9.6,9.64,9.6,9.6,1224900.0
2018-08-07 14:55:00,9.59,9.59,9.58,9.58,187100.0,9.59,9.59,9.58,9.58,187100.0
2018-08-07 15:00:00,9.58,9.59,9.58,9.58,430050.0,9.58,9.59,9.58,9.58,430050.0
2018-08-07 15:05:00,9.58,9.59,9.58,9.59,250000.0,9.58,9.59,9.58,9.59,250000.0
2018-08-07 15:10:00,9.59,9.6,9.59,9.59,129950.0,9.59,9.6,9.59,9.59,129950.0
2018-08-07 15:15:00,9.59,9.6,9.58,9.59,181050.0,9.59,9.6,9.58,9.59,181050.0
2018-08-07 15:20:00,9.58,9.59,9.57,9.58,215000.0,9.58,9.59,9.57,9.58,215000.0
2018-08-07 15:25:00,9.58,9.58,9.57,9.57,95000.0,9.58,9.58,9.57,9.57,95000.0
2018-08-07 15:30:00,9.56,9.57,9.56,9.56,170150.0,9.56,9.57,9.56,9.56,170150.0
2018-08-07 15:35:00,9.56,9.57,9.55,9.57,402700.0,9.56,9.57,9.55,9.57,402700.0
2018-08-07 15:40:00,9.57,9.57,9.56,9.57,239200.0,9.57,9.57,9.56,9.57,239200.0
2018-08-07 15:45:00,9.56,9.57,9.56,9.56,473800.0,9.56,9.57,9.56,9.56,473800.0
2018-08-07 15:50:00,9.56,9.57,9.56,9.56,515850.0,9.56,9.57,9.56,9.56,515850.0
2018-08-07 15:55:00,9.56,9.56,9.55,9.56,1115800.0,9.56,9.56,9.55,9.56,1115800.0
2018-08-08 09:30:00,9.58,9.59,9.56,9.59,384700.0,9.58,9.59,9.56,9.59,384700.0
2018-08-08 09:35:00,9.58,9.6,9.56,9.59,144000.0,9.58,9.6,9.56,9.59,144000.0
2018-08-08 09:40:00,9.6,9.65,9.6,9.64,715650.0,9.6,9.65,9.6,9.64,715650.0
2018-08-08 09:45:00,9.64,9.66,9.62,9.65,323500.0,9.64,9.66,9.62,9.65,323500.0
2018-08-08 09:50:00,9.65,9.69,9.65,9.69,865250.0,9.65,9.69,9.65,9.69,865250.0
2018-08-08 09:55:00,9.69,9.69,9.66,9.67,748650.0,9.69,9.69,9.66,9.67,748650.0
2018-08-08 10:00:00,9.67,9.67,9.65,9.66,173950.0,9.67,9.67,9.65,9.66,173950.0
2018-08-08 10:05:00,9.66,9.67,9.66,9.67,212700.0,9.66,9.67,9.66,9.67,212700.0
2018-08-08 10:10:00,9.66,9.69,9.65,9.66,406850.0,9.66,9.69,9.65,9.66,406850.0
2018-08-08 10:15:00,9.66,9.67,9.65,9.66,140000.0,9.66,9.67,9.65,9.66,140000.0
2018-08-08 10:20:00,9.66,9.67,9.65,9.67,249950.0,9.66,9.67,9.65,9.67,249950.0
2018-08-08 10:25:00,9.67,9.67,9.66,9.67,200000.0,9.67,9.67,9.66,9.67,200000.0
2018-08-08 10:30:00,9.67,9.68,9.65,9.66,233800.0,9.67,9.68,9.65,9.66,233800.0
2018-08-08 10:35:00,9.66,9.67,9.65,9.65,161500.0,9.66,9.67,9.65,9.65,161500.0
2018-08-08 10:40:00,9.65,9.66,9.63,9.63,297100.0,9.65,9.66,9.63,9.63,297100.0
2018-08-08 10:45:00,9.63,9.63,9.61,9.62,192450.0,9.63,9.63,9.61,9.62,192450.0
2018-08-08 10:50:00,9.62,9.62,9.61,9.61,135150.0,9.62,9.62,9.61,9.61,135150.0
2018-08-08 10:55:00,9.62,9.63,9.62,9.62,326650.0,9.62,9.63,9.62,9.62,326650.0
2018-08-08 11:00:00,9.62,9.62,9.61,9.62,284350.0,9.62,9.62,9.61,9.62,284350.0
2018-08-08 11:05:00,9.63,9.63,9.61,9.61,72950.0,9.63,9.63,9.61,9.61,72950.0
2018-08-08 11:10:00,9.61,9.61,9.59,9.6,513200.0,9.61,9.61,9.59,9.6,513200.0
2018-08-08 11:15:00,9.6,9.6,9.59,9.59,85000.0,9.6,9.6,9.59,9.59,85000.0
2018-08-08 11:20:00,9.6,9.6,9.57,9.59,567000.0,9.6,9.6,9.57,9.59,567000.0
2018-08-08 11:25:00,9.59,9.61,9.58,9.58,389400.0,9.59,9.61,9.58,9.58,389400.0
2018-08-08 11:30:00,9.58,9.62,9.58,9.61,187500.0,9.58,9.62,9.58,9.61,187500.0
2018-08-08 11:35:00,9.61,9.62,9.61,9.62,122500.0,9.61,9.62,9.61,9.62,122500.0
2018-08-08 11:40:00,9.62,9.64,9.62,9.64,219750.0,9.62,9.64,9.62,9.64,219750.0
2018-08-08 11:45:00,9.65,9.66,9.64,9.66,138850.0,9.65,9.66,9.64,9.66,138850.0
2018-08-08 11:50:00,9.66,9.66,9.65,9.66,315000.0,9.66,9.66,9.65,9.66,315000.0
2018-08-08 11:55:00,9.66,9.66,9.66,9.66,65000.0,9.66,9.66,9.66,9.66,65000.0
2018-08-08 12:00:00,9.67,9.67,9.66,9.66,448500.0,9.67,9.67,9.66,9.66,448500.0
2018-08-08 12:05:00,9.66,9.67,9.66,9.67,175450.0,9.66,9.67,9.66,9.67,175450.0
2018-08-08 12:10:00,9.66,9.67,9.66,9.67,56000.0,9.66,9.67,9.66,9.67,56000.0
2018-08-08 12:15:00,9.67,9.67,9.66,9.66,25850.0,9.67,9.67,9.66,9.66,25850.0
2018-08-08 12:20:00,9.66,9.66,9.64,9.65,122500.0,9.66,9.66,9.64,9.65,122500.0
2018-08-08 12:25:00,9.65,9.65,9.64,9.64,10000.0,9.65,9.65,9.64,9.64,10000.0
2018-08-08 12:30:00,9.65,9.66,9.65,9.65,130000.0,9.65,9.66,9.65,9.65,130000.0
2018-08-08 12:35:00,9.66,9.67,9.66,9.67,71600.0,9.66,9.67,9.66,9.67,71600.0
2018-08-08 12:40:00,9.66,9.67,9.65,9.65,173300.0,9.66,9.67,9.65,9.65,173300.0
2018-08-08 12:45:00,9.66,9.66,9.65,9.66,109950.0,9.66,9.66,9.65,9.66,109950.0
2018-08-08 12:50:00,9.66,9.67,9.65,9.65,120050.0,9.66,9.67,9.65,9.65,120050.0
2018-08-08 12:55:00,9.66,9.66,9.65,9.66,85000.0,9.66,9.66,9.65,9.66,85000.0
2018-08-08 13:00:00,9.66,9.67,9.66,9.66,606700.0,9.66,9.67,9.66,9.66,606700.0
2018-08-08 13:05:00,9.66,9.67,9.66,9.67,75000.0,9.66,9.67,9.66,9.67,75000.0
2018-08-08 13:10:00,9.67,9.67,9.66,9.67,86750.0,9.67,9.67,9.66,9.67,86750.0
2018-08-08 13:15:00,9.67,9.68,9.67,9.67,210000.0,9.67,9.68,9.67,9.67,210000.0
2018-08-08 13:20:00,9.67,9.68,9.67,9.68,133550.0,9.67,9.68,9.67,9.68,133550.0
2018-08-08 13:25:00,9.68,9.68,9.67,9.67,55000.0,9.68,9.68,9.67,9.67,55000.0
2018-08-08 13:30:00,9.67,9.68,9.67,9.68,31500.0,9.67,9.68,9.67,9.68,31500.0
2018-08-08 13:35:00,9.67,9.68,9.67,9.68,45000.0,9.67,9.68,9.67,9.68,45000.0
2018-08-08 13:40:00,9.68,9.69,9.68,9.69,124300.0,9.68,9.69,9.68,9.69,124300.0
2018-08-08 13:45:00,9.69,9.7,9.69,9.69,202500.0,9.69,9.7,9.69,9.69,202500.0
2018-08-08 13:50:00,9.7,9.7,9.68,9.68,301500.0,9.7,9.7,9.68,9.68,301500.0
2018-08-08 13:55:00,9.68,9.69,9.68,9.68,234950.0,9.68,9.69,9.68,9.68,234950.0
2018-08-08 14:00:00,9.68,9.71,9.68,9.71,1509250.0,9.68,9.71,9.68,9.71,1509250.0
2018-08-08 14:05:00,9.71,9.72,9.71,9.72,291150.0,9.71,9.72,9.71,9.72,291150.0
2018-08-08 14:10:00,9.72,9.73,9.7,9.71,488950.0,9.72,9.73,9.7,9.71,488950.0
2018-08-08 14:15:00,9.72,9.73,9.72,9.73,421350.0,9.72,9.73,9.72,9.73,421350.0
2018-08-08 14:20:00,9.73,9.74,9.72,9.72,470600.0,9.73,9.74,9.72,9.72,470600.0
2018-08-08 14:25:00,9.71,9.73,9.71,9.73,650800.0,9.71,9.73,9.71,9.73,650800.0
2018-08-08 14:30:00,9.72,9.73,9.71,9.72,278850.0,9.72,9.73,9.71,9.72,278850.0
2018-08-08 14:35:00,9.73,9.73,9.72,9.72,130000.0,9.73,9.73,9.72,9.72,130000.0
2018-08-08 14:40:00,9.72,9.73,9.72,9.72,80000.0,9.72,9.73,9.72,9.72,80000.0
2018-08-08 14:45:00,9.72,9.74,9.72,9.74,500550.0,9.72,9.74,9.72,9.74,500550.0
2018-08-08 14:50:00,9.73,9.74,9.73,9.74,382250.0,9.73,9.74,9.73,9.74,382250.0
2018-08-08 14:55:00,9.74,9.74,9.73,9.73,256900.0,9.74,9.74,9.73,9.73,256900.0
2018-08-08 15:00:00,9.73,9.74,9.73,9.74,369850.0,9.73,9.74,9.73,9.74,369850.0
2018-08-08 15:05:00,9.74,9.74,9.73,9.74,298600.0,9.74,9.74,9.73,9.74,298600.0
2018-08-08 15:10:00,9.74,9.75,9.74,9.75,276100.0,9.74,9.75,9.74,9.75,276100.0
2018-08-08 15:15:00,9.75,9.76,9.73,9.74,1101900.0,9.75,9.76,9.73,9.74,1101900.0
2018-08-08 15:20:00,9.74,9.74,9.74,9.74,370950.0,9.74,9.74,9.74,9.74,370950.0
2018-08-08 15:25:00,9.74,9.76,9.74,9.75,622250.0,9.74,9.76,9.74,9.75,622250.0
2018-08-08 15:30:00,9.75,9.76,9.74,9.75,445500.0,9.75,9.76,9.74,9.75,445500.0
2018-08-08 15:35:00,9.75,9.75,9.74,9.75,730050.0,9.75,9.75,9.74,9.75,730050.0
2018-08-08 15:40:00,9.75,9.76,9.75,9.76,478700.0,9.75,9.76,9.75,9.76,478700.0
2018-08-08 15:45:00,9.76,9.76,9.75,9.75,777400.0,9.76,9.76,9.75,9.75,777400.0
2018-08-08 15:50:00,9.75,9.75,9.75,9.75,536650.0,9.75,9.75,9.75,9.75,536650.0
2018-08-08 15:55:00,9.75,9.76,9.75,9.75,2250100.0,9.75,9.76,9.75,9.75,2250100.0
2018-08-09 09:30:00,9.77,9.8,9.75,9.8,835600.0,9.77,9.8,9.75,9.8,835600.0
2018-08-09 09:35:00,9.79,9.85,9.79,9.84,1248150.0,9.79,9.85,9.79,9.84,1248150.0
2018-08-09 09:40:00,9.85,9.86,9.83,9.83,507050.0,9.85,9.86,9.83,9.83,507050.0
2018-08-09 09:45:00,9.83,9.84,9.81,9.81,325850.0,9.83,9.84,9.81,9.81,325850.0
2018-08-09 09:50:00,9.82,9.82,9.8,9.82,222450.0,9.82,9.82,9.8,9.82,222450.0
2018-08-09 09:55:00,9.82,9.82,9.81,9.81,160200.0,9.82,9.82,9.81,9.81,160200.0
2018-08-09 10:00:00,9.81,9.82,9.79,9.81,413500.0,9.81,9.82,9.79,9.81,413500.0
2018-08-09 10:05:00,9.82,9.82,9.81,9.81,143350.0,9.82,9.82,9.81,9.81,143350.0
2018-08-09 10:10:00,9.8,9.82,9.8,9.82,130100.0,9.8,9.82,9.8,9.82,130100.0
2018-08-09 10:15:00,9.81,9.83,9.81,9.82,153100.0,9.81,9.83,9.81,9.82,153100.0
2018-08-09 10:20:00,9.82,9.84,9.82,9.84,291150.0,9.82,9.84,9.82,9.84,291150.0
2018-08-09 10:25:00,9.84,9.86,9.84,9.85,551450.0,9.84,9.86,9.84,9.85,551450.0
2018-08-09 10:30:00,9.84,9.85,9.83,9.85,185800.0,9.84,9.85,9.83,9.85,185800.0
2018-08-09 10:35:00,9.85,9.85,9.83,9.85,418500.0,9.85,9.85,9.83,9.85,418500.0
2018-08-09 10:40:00,9.86,9.86,9.84,9.84,66250.0,9.86,9.86,9.84,9.84,66250.0
2018-08-09 10:45:00,9.84,9.85,9.83,9.84,125550.0,9.84,9.85,9.83,9.84,125550.0
2018-08-09 10:50:00,9.84,9.85,9.83,9.85,65000.0,9.84,9.85,9.83,9.85,65000.0
2018-08-09 10:55:00,9.84,9.85,9.83,9.84,445600.0,9.84,9.85,9.83,9.84,445600.0
2018-08-09 11:00:00,9.84,9.85,9.83,9.84,180000.0,9.84,9.85,9.83,9.84,180000.0
2018-08-09 11:05:00,9.85,9.85,9.84,9.85,135000.0,9.85,9.85,9.84,9.85,135000.0
2018-08-09 11:10:00,9.84,9.84,9.83,9.83,98750.0,9.84,9.84,9.83,9.83,98750.0
2018-08-09 11:15:00,9.83,9.84,9.81,9.81,315050.0,9.83,9.84,9.81,9.81,315050.0
2018-08-09 11:20:00,9.81,9.82,9.79,9.79,610000.0,9.81,9.82,9.79,9.79,610000.0
2018-08-09 11:25:00,9.79,9.8,9.79,9.79,214900.0,9.79,9.8,9.79,9.79,214900.0
2018-08-09 11:30:00,9.79,9.79,9.77,9.78,150000.0,9.79,9.79,9.77,9.78,150000.0
2018-08-09 11:35:00,9.79,9.79,9.78,9.78,162500.0,9.79,9.79,9.78,9.78,162500.0
2018-08-09 11:40:00,9.78,9.78,9.77,9.77,135000.0,9.78,9.78,9.77,9.77,135000.0
2018-08-09 11:45:00,9.77,9.77,9.74,9.75,540000.0,9.77,9.77,9.74,9.75,540000.0
2018-08-09 11:50:00,9.74,9.78,9.74,9.77,297500.0,9.74,9.78,9.74,9.77,297500.0
2018-08-09 11:55:00,9.77,9.79,9.77,9.78,687650.0,9.77,9.79,9.77,9.78,687650.0
2018-08-09 12:00:00,9.78,9.79,9.78,9.78,388450.0,9.78,9.79,9.78,9.78,388450.0
2018-08-09 12:05:00,9.78,9.83,9.78,9.82,577350.0,9.78,9.83,9.78,9.82,577350.0
2018-08-09 12:10:00,9.82,9.84,9.82,9.83,387600.0,9.82,9.84,9.82,9.83,387600.0
2018-08-09 12:15:00,9.83,9.83,9.81,9.82,559150.0,9.83,9.83,9.81,9.82,559150.0
2018-08-09 12:20:00,9.82,9.82,9.81,9.81,75000.0,9.82,9.82,9.81,9.81,75000.0
2018-08-09 12:25:00,9.81,9.81,9.8,9.8,48050.0,9.81,9.81,9.8,9.8,48050.0
2018-08-09 12:30:00,9.8,9.81,9.8,9.8,30000.0,9.8,9.81,9.8,9.8,30000.0
2018-08-09 12:35:00,9.81,9.81,9.8,9.81,60000.0,9.81,9.81,9.8,9.81,60000.0
2018-08-09 12:40:00,9.81,9.82,9.81,9.81,112500.0,9.81,9.82,9.81,9.81,112500.0
2018-08-09 12:45:00,9.82,9.83,9.82,9.82,269050.0,9.82,9.83,9.82,9.82,269050.0
2018-08-09 12:50:00,9.83,9.83,9.82,9.82,169050.0,9.83,9.83,9.82,9.82,169050.0
2018-08-09 12:55:00,9.82,9.82,9.81,9.82,140000.0,9.82,9.82,9.81,9.82,140000.0
2018-08-09 13:00:00,9.82,9.83,9.81,9.82,75000.0,9.82,9.83,9.81,9.82,75000.0
2018-08-09 13:05:00,9.81,9.81,9.8,9.81,120700.0,9.81,9.81,9.8,9.81,120700.0
2018-08-09 13:10:00,9.81,9.81,9.81,9.81,75000.0,9.81,9.81,9.81,9.81,75000.0
2018-08-09 13:15:00,9.81,9.81,9.81,9.81,30700.0,9.81,9.81,9.81,9.81,30700.0
2018-08-09 13:20:00,9.8,9.8,9.79,9.8,437200.0,9.8,9.8,9.79,9.8,437200.0
2018-08-09 13:25:00,9.79,9.8,9.79,9.8,75000.0,9.79,9.8,9.79,9.8,75000.0
2018-08-09 13:30:00,9.8,9.81,9.8,9.81,120000.0,9.8,9.81,9.8,9.81,120000.0
2018-08-09 13:35:00,9.79,9.79,9.79,9.79,115050.0,9.79,9.79,9.79,9.79,115050.0
2018-08-09 13:40:00,9.79,9.79,9.79,9.79,224000.0,9.79,9.79,9.79,9.79,224000.0
2018-08-09 13:45:00,9.78,9.78,9.78,9.78,15000.0,9.78,9.78,9.78,9.78,15000.0
2018-08-09 13:50:00,9.78,9.78,9.78,9.78,35000.0,9.78,9.78,9.78,9.78,35000.0
2018-08-09 13:55:00,9.78,9.79,9.78,9.78,118500.0,9.78,9.79,9.78,9.78,118500.0
2018-08-09 14:00:00,9.79,9.8,9.78,9.8,85000.0,9.79,9.8,9.78,9.8,85000.0
2018-08-09 14:05:00,9.8,9.8,9.8,9.8,92500.0,9.8,9.8,9.8,9.8,92500.0
2018-08-09 14:10:00,9.79,9.81,9.79,9.8,719300.0,9.79,9.81,9.79,9.8,719300.0
2018-08-09 14:15:00,9.8,9.81,9.79,9.79,250000.0,9.8,9.81,9.79,9.79,250000.0
2018-08-09 14:20:00,9.8,9.8,9.8,9.8,472650.0,9.8,9.8,9.8,9.8,472650.0
2018-08-09 14:25:00,9.8,9.8,9.79,9.79,95000.0,9.8,9.8,9.79,9.79,95000.0
2018-08-09 14:30:00,9.79,9.79,9.78,9.78,30000.0,9.79,9.79,9.78,9.78,30000.0
2018-08-09 14:35:00,9.78,9.78,9.78,9.78,50000.0,9.78,9.78,9.78,9.78,50000.0
2018-08-09 14:40:00,9.78,9.78,9.78,9.78,50000.0,9.78,9.78,9.78,9.78,50000.0
2018-08-09 14:45:00,9.78,9.78,9.77,9.77,196500.0,9.78,9.78,9.77,9.77,196500.0
2018-08-09 14:50:00,9.77,9.77,9.76,9.77,92400.0,9.77,9.77,9.76,9.77,92400.0
2018-08-09 14:55:00,9.76,9.76,9.76,9.76,30000.0,9.76,9.76,9.76,9.76,30000.0
2018-08-09 15:00:00,9.77,9.79,9.77,9.79,211500.0,9.77,9.79,9.77,9.79,211500.0
2018-08-09 15:05:00,9.78,9.79,9.78,9.79,129300.0,9.78,9.79,9.78,9.79,129300.0
2018-08-09 15:10:00,9.79,9.8,9.79,9.8,145000.0,9.79,9.8,9.79,9.8,145000.0
2018-08-09 15:15:00,9.8,9.8,9.8,9.8,105100.0,9.8,9.8,9.8,9.8,105100.0
2018-08-09 15:20:00,9.8,9.8,9.79,9.79,75000.0,9.8,9.8,9.79,9.79,75000.0
2018-08-09 15:25:00,9.8,9.8,9.77,9.78,153900.0,9.8,9.8,9.77,9.78,153900.0
2018-08-09 15:30:00,9.78,9.78,9.77,9.77,197400.0,9.78,9.78,9.77,9.77,197400.0
2018-08-09 15:35:00,9.77,9.77,9.77,9.77,130150.0,9.77,9.77,9.77,9.77,130150.0
2018-08-09 15:40:00,9.77,9.77,9.75,9.76,333800.0,9.77,9.77,9.75,9.76,333800.0
2018-08-09 15:45:00,9.76,9.76,9.75,9.75,466950.0,9.76,9.76,9.75,9.75,466950.0
2018-08-09 15:50:00,9.75,9.75,9.73,9.74,744600.0,9.75,9.75,9.73,9.74,744600.0
2018-08-09 15:55:00,9.74,9.76,9.74,9.75,1137750.0,9.74,9.76,9.74,9.75,1137750.0
2018-08-10 09:30:00,9.7,9.71,9.67,9.71,485250.0,9.7,9.71,9.67,9.71,485250.0
2018-08-10 09:35:00,9.7,9.73,9.68,9.7,319850.0,9.7,9.73,9.68,9.7,319850.0
2018-08-10 09:40:00,9.71,9.74,9.71,9.74,205350.0,9.71,9.74,9.71,9.74,205350.0
2018-08-10 09:45:00,9.73,9.74,9.71,9.74,165000.0,9.73,9.74,9.71,9.74,165000.0
2018-08-10 09:50:00,9.73,9.73,9.72,9.72,332750.0,9.73,9.73,9.72,9.72,332750.0
2018-08-10 09:55:00,9.72,9.72,9.69,9.7,497450.0,9.72,9.72,9.69,9.7,497450.0
2018-08-10 10:00:00,9.69,9.7,9.68,9.69,383900.0,9.69,9.7,9.68,9.69,383900.0
2018-08-10 10:05:00,9.69,9.69,9.65,9.66,612100.0,9.69,9.69,9.65,9.66,612100.0
2018-08-10 10:10:00,9.66,9.69,9.66,9.69,210000.0,9.66,9.69,9.66,9.69,210000.0
2018-08-10 10:15:00,9.71,9.73,9.71,9.73,147050.0,9.71,9.73,9.71,9.73,147050.0
2018-08-10 10:20:00,9.74,9.79,9.74,9.79,304800.0,9.74,9.79,9.74,9.79,304800.0
2018-08-10 10:25:00,9.79,9.79,9.77,9.78,269750.0,9.79,9.79,9.77,9.78,269750.0
2018-08-10 10:30:00,9.78,9.79,9.76,9.77,219250.0,9.78,9.79,9.76,9.77,219250.0
2018-08-10 10:35:00,9.76,9.79,9.76,9.78,206400.0,9.76,9.79,9.76,9.78,206400.0
2018-08-10 10:40:00,9.78,9.82,9.78,9.81,600750.0,9.78,9.82,9.78,9.81,600750.0
2018-08-10 10:45:00,9.81,9.82,9.79,9.8,776650.0,9.81,9.82,9.79,9.8,776650.0
2018-08-10 10:50:00,9.79,9.8,9.78,9.79,115000.0,9.79,9.8,9.78,9.79,115000.0
2018-08-10 10:55:00,9.8,9.8,9.78,9.78,251350.0,9.8,9.8,9.78,9.78,251350.0
2018-08-10 11:00:00,9.79,9.8,9.78,9.8,299300.0,9.79,9.8,9.78,9.8,299300.0
2018-08-10 11:05:00,9.8,9.8,9.77,9.77,414050.0,9.8,9.8,9.77,9.77,414050.0
2018-08-10 11:10:00,9.77,9.78,9.77,9.78,20000.0,9.77,9.78,9.77,9.78,20000.0
2018-08-10 11:15:00,9.78,9.8,9.78,9.8,120000.0,9.78,9.8,9.78,9.8,120000.0
2018-08-10 11:20:00,9.81,9.81,9.8,9.8,589000.0,9.81,9.81,9.8,9.8,589000.0
2018-08-10 11:25:00,9.8,9.8,9.8,9.8,25000.0,9.8,9.8,9.8,9.8,25000.0
2018-08-10 11:30:00,9.79,9.81,9.79,9.8,348250.0,9.79,9.81,9.79,9.8,348250.0
2018-08-10 11:35:00,9.8,9.8,9.79,9.79,60000.0,9.8,9.8,9.79,9.79,60000.0
2018-08-10 11:40:00,9.79,9.79,9.77,9.78,158050.0,9.79,9.79,9.77,9.78,158050.0
2018-08-10 11:45:00,9.78,9.79,9.78,9.79,45000.0,9.78,9.79,9.78,9.79,45000.0
2018-08-10 11:50:00,9.79,9.79,9.79,9.79,10000.0,9.79,9.79,9.79,9.79,10000.0
2018-08-10 11:55:00,9.78,9.79,9.77,9.79,338200.0,9.78,9.79,9.77,9.79,338200.0
2018-08-10 12:00:00,9.79,9.81,9.79,9.8,456450.0,9.79,9.81,9.79,9.8,456450.0
2018-08-10 12:05:00,9.8,9.81,9.78,9.79,314550.0,9.8,9.81,9.78,9.79,314550.0
2018-08-10 12:10:00,9.8,9.8,9.79,9.79,120000.0,9.8,9.8,9.79,9.79,120000.0
2018-08-10 12:15:00,9.8,9.8,9.79,9.79,274700.0,9.8,9.8,9.79,9.79,274700.0
2018-08-10 12:20:00,9.79,9.8,9.79,9.79,154750.0,9.79,9.8,9.79,9.79,154750.0
2018-08-10 12:25:00,9.79,9.8,9.79,9.79,657800.0,9.79,9.8,9.79,9.79,657800.0
2018-08-10 12:30:00,9.79,9.8,9.77,9.77,323000.0,9.79,9.8,9.77,9.77,323000.0
2018-08-10 12:35:00,9.77,9.79,9.77,9.78,272050.0,9.77,9.79,9.77,9.78,272050.0
2018-08-10 12:40:00,9.78,9.79,9.78,9.78,91550.0,9.78,9.79,9.78,9.78,91550.0
2018-08-10 12:45:00,9.78,9.78,9.77,9.78,95250.0,9.78,9.78,9.77,9.78,95250.0
2018-08-10 12:50:00,9.79,9.79,9.78,9.79,94100.0,9.79,9.79,9.78,9.79,94100.0
2018-08-10 12:55:00,9.79,9.79,9.78,9.78,80600.0,9.79,9.79,9.78,9.78,80600.0
2018-08-10 13:00:00,9.78,9.78,9.78,9.78,38350.0,9.78,9.78,9.78,9.78,38350.0
2018-08-10 13:05:00,9.78,9.78,9.78,9.78,85000.0,9.78,9.78,9.78,9.78,85000.0
2018-08-10 13:10:00,9.78,9.78,9.78,9.78,90000.0,9.78,9.78,9.78,9.78,90000.0
2018-08-10 13:15:00,9.77,9.77,9.76,9.76,335500.0,9.77,9.77,9.76,9.76,335500.0
2018-08-10 13:20:00,9.76,9.77,9.75,9.76,170900.0,9.76,9.77,9.75,9.76,170900.0
2018-08-10 13:25:00,9.76,9.76,9.75,9.75,16350.0,9.76,9.76,9.75,9.75,16350.0
2018-08-10 13:30:00,9.75,9.75,9.75,9.75,40000.0,9.75,9.75,9.75,9.75,40000.0
2018-08-10 13:35:00,9.75,9.76,9.74,9.74,97500.0,9.75,9.76,9.74,9.74,97500.0
2018-08-10 13:40:00,9.74,9.74,9.73,9.74,95000.0,9.74,9.74,9.73,9.74,95000.0
2018-08-10 13:45:00,9.74,9.74,9.73,9.73,136200.0,9.74,9.74,9.73,9.73,136200.0
2018-08-10 13:50:00,9.73,9.73,9.72,9.73,694850.0,9.73,9.73,9.72,9.73,694850.0
2018-08-10 13:55:00,9.72,9.72,9.71,9.72,112500.0,9.72,9.72,9.71,9.72,112500.0
2018-08-10 14:00:00,9.72,9.72,9.72,9.72,58050.0,9.72,9.72,9.72,9.72,58050.0
2018-08-10 14:05:00,9.72,9.72,9.71,9.72,210000.0,9.72,9.72,9.71,9.72,210000.0
2018-08-10 14:10:00,9.72,9.72,9.72,9.72,40000.0,9.72,9.72,9.72,9.72,40000.0
2018-08-10 14:15:00,9.72,9.72,9.71,9.71,235000.0,9.72,9.72,9.71,9.71,235000.0
2018-08-10 14:20:00,9.71,9.72,9.71,9.71,395050.0,9.71,9.72,9.71,9.71,395050.0
2018-08-10 14:25:00,9.71,9.71,9.69,9.7,210000.0,9.71,9.71,9.69,9.7,210000.0
2018-08-10 14:30:00,9.69,9.71,9.69,9.7,107500.0,9.69,9.71,9.69,9.7,107500.0
2018-08-10 14:35:00,9.7,9.7,9.69,9.7,328050.0,9.7,9.7,9.69,9.7,328050.0
2018-08-10 14:40:00,9.7,9.71,9.7,9.71,90300.0,9.7,9.71,9.7,9.71,90300.0
2018-08-10 14:45:00,9.71,9.71,9.69,9.7,182500.0,9.71,9.71,9.69,9.7,182500.0
2018-08-10 14:50:00,9.7,9.71,9.7,9.71,147150.0,9.7,9.71,9.7,9.71,147150.0
2018-08-10 14:55:00,9.72,9.73,9.71,9.71,230700.0,9.72,9.73,9.71,9.71,230700.0
2018-08-10 15:00:00,9.72,9.72,9.7,9.7,203100.0,9.72,9.72,9.7,9.7,203100.0
2018-08-10 15:05:00,9.7,9.71,9.7,9.71,76000.0,9.7,9.71,9.7,9.71,76000.0
2018-08-10 15:10:00,9.71,9.72,9.71,9.71,84650.0,9.71,9.72,9.71,9.71,84650.0
2018-08-10 15:15:00,9.72,9.72,9.71,9.72,90000.0,9.72,9.72,9.71,9.72,90000.0
2018-08-10 15:20:00,9.72,9.72,9.72,9.72,278950.0,9.72,9.72,9.72,9.72,278950.0
2018-08-10 15:25:00,9.72,9.73,9.7,9.72,273900.0,9.72,9.73,9.7,9.72,273900.0
2018-08-10 15:30:00,9.72,9.72,9.72,9.72,239300.0,9.72,9.72,9.72,9.72,239300.0
2018-08-10 15:35:00,9.72,9.72,9.71,9.72,308700.0,9.72,9.72,9.71,9.72,308700.0
2018-08-10 15:40:00,9.71,9.71,9.7,9.71,154800.0,9.71,9.71,9.7,9.71,154800.0
2018-08-10 15:45:00,9.71,9.73,9.71,9.72,674150.0,9.71,9.73,9.71,9.72,674150.0
2018-08-10 15:50:00,9.72,9.74,9.72,9.72,934950.0,9.72,9.74,9.72,9.72,934950.0
2018-08-10 15:55:00,9.73,9.73,9.71,9.71,1218900.0,9.73,9.73,9.71,9.71,1218900.0
2018-08-13 09:30:00,9.73,9.78,9.71,9.76,366400.0,9.73,9.78,9.71,9.76,366400.0
2018-08-13 09:35:00,9.77,9.8,9.76,9.78,570600.0,9.77,9.8,9.76,9.78,570600.0
2018-08-13 09:40:00,9.78,9.78,9.75,9.76,133000.0,9.78,9.78,9.75,9.76,133000.0
2018-08-13 09:45:00,9.77,9.79,9.77,9.77,267900.0,9.77,9.79,9.77,9.77,267900.0
2018-08-13 09:50:00,9.76,9.78,9.75,9.76,205000.0,9.76,9.78,9.75,9.76,205000.0
2018-08-13 09:55:00,9.76,9.76,9.74,9.76,99800.0,9.76,9.76,9.74,9.76,99800.0
2018-08-13 10:00:00,9.75,9.75,9.75,9.75,10000.0,9.75,9.75,9.75,9.75,10000.0
2018-08-13 10:05:00,9.76,9.76,9.74,9.75,137600.0,9.76,9.76,9.74,9.75,137600.0
2018-08-13 10:10:00,9.76,9.77,9.75,9.75,195250.0,9.76,9.77,9.75,9.75,195250.0
2018-08-13 10:15:00,9.75,9.76,9.75,9.75,95000.0,9.75,9.76,9.75,9.75,95000.0
2018-08-13 10:20:00,9.74,9.74,9.72,9.72,163650.0,9.74,9.74,9.72,9.72,163650.0
2018-08-13 10:25:00,9.73,9.73,9.72,9.72,67500.0,9.73,9.73,9.72,9.72,67500.0
2018-08-13 10:30:00,9.71,9.71,9.71,9.71,132650.0,9.71,9.71,9.71,9.71,132650.0
2018-08-13 10:35:00,9.72,9.72,9.69,9.69,357250.0,9.72,9.72,9.69,9.69,357250.0
2018-08-13 10:40:00,9.69,9.69,9.68,9.68,65000.0,9.69,9.69,9.68,9.68,65000.0
2018-08-13 10:45:00,9.67,9.67,9.65,9.67,251900.0,9.67,9.67,9.65,9.67,251900.0
2018-08-13 10:50:00,9.66,9.7,9.66,9.7,180750.0,9.66,9.7,9.66,9.7,180750.0
2018-08-13 10:55:00,9.69,9.69,9.66,9.67,84900.0,9.69,9.69,9.66,9.67,84900.0
2018-08-13 11:00:00,9.67,9.68,9.66,9.67,163500.0,9.67,9.68,9.66,9.67,163500.0
2018-08-13 11:05:00,9.66,9.67,9.63,9.64,329700.0,9.66,9.67,9.63,9.64,329700.0
2018-08-13 11:10:00,9.64,9.66,9.63,9.66,114150.0,9.64,9.66,9.63,9.66,114150.0
2018-08-13 11:15:00,9.66,9.66,9.63,9.63,234100.0,9.66,9.66,9.63,9.63,234100.0
2018-08-13 11:20:00,9.64,9.65,9.63,9.65,86450.0,9.64,9.65,9.63,9.65,86450.0
2018-08-13 11:25:00,9.64,9.64,9.63,9.64,56000.0,9.64,9.64,9.63,9.64,56000.0
2018-08-13 11:30:00,9.65,9.66,9.65,9.65,65350.0,9.65,9.66,9.65,9.65,65350.0
2018-08-13 11:35:00,9.65,9.66,9.64,9.66,137500.0,9.65,9.66,9.64,9.66,137500.0
2018-08-13 11:40:00,9.66,9.66,9.65,9.65,59650.0,9.66,9.66,9.65,9.65,59650.0
2018-08-13 11:45:00,9.65,9.65,9.64,9.65,98650.0,9.65,9.65,9.64,9.65,98650.0
2018-08-13 11:50:00,9.65,9.65,9.64,9.64,144500.0,9.65,9.65,9.64,9.64,144500.0
2018-08-13 11:55:00,9.64,9.65,9.64,9.64,65000.0,9.64,9.65,9.64,9.64,65000.0
2018-08-13 12:00:00,9.64,9.64,9.64,9.64,60000.0,9.64,9.64,9.64,9.64,60000.0
2018-08-13 12:05:00,9.63,9.64,9.63,9.63,152750.0,9.63,9.64,9.63,9.63,152750.0
2018-08-13 12:10:00,9.63,9.64,9.63,9.64,50000.0,9.63,9.64,9.63,9.64,50000.0
2018-08-13 12:15:00,9.64,9.64,9.63,9.63,60000.0,9.64,9.64,9.63,9.63,60000.0
2018-08-13 12:20:00,9.64,9.64,9.64,9.64,85000.0,9.64,9.64,9.64,9.64,85000.0
2018-08-13 12:25:00,9.64,9.64,9.64,9.64,35000.0,9.64,9.64,9.64,9.64,35000.0
2018-08-13 12:30:00,9.65,9.66,9.65,9.65,193450.0,9.65,9.66,9.65,9.65,193450.0
2018-08-13 12:35:00,9.65,9.66,9.65,9.66,106950.0,9.65,9.66,9.65,9.66,106950.0
2018-08-13 12:40:00,9.66,9.66,9.65,9.65,193700.0,9.66,9.66,9.65,9.65,193700.0
2018-08-13 12:45:00,9.65,9.65,9.64,9.64,15000.0,9.65,9.65,9.64,9.64,15000.0
2018-08-13 12:50:00,9.64,9.64,9.64,9.64,0.0,9.64,9.64,9.64,9.64,0.0
2018-08-13 12:55:00,9.65,9.66,9.65,9.66,25000.0,9.65,9.66,9.65,9.66,25000.0
2018-08-13 13:00:00,9.65,9.65,9.65,9.65,40000.0,9.65,9.65,9.65,9.65,40000.0
2018-08-13 13:05:00,9.66,9.67,9.66,9.67,140000.0,9.66,9.67,9.66,9.67,140000.0
2018-08-13 13:10:00,9.67,9.67,9.66,9.67,80000.0,9.67,9.67,9.66,9.67,80000.0
2018-08-13 13:15:00,9.66,9.67,9.66,9.67,60000.0,9.66,9.67,9.66,9.67,60000.0
2018-08-13 13:20:00,9.68,9.68,9.68,9.68,107050.0,9.68,9.68,9.68,9.68,107050.0
2018-08-13 13:25:00,9.68,9.69,9.68,9.69,45000.0,9.68,9.69,9.68,9.69,45000.0
2018-08-13 13:30:00,9.69,9.7,9.68,9.69,180000.0,9.69,9.7,9.68,9.69,180000.0
2018-08-13 13:35:00,9.69,9.69,9.68,9.69,170000.0,9.69,9.69,9.68,9.69,170000.0
2018-08-13 13:40:00,9.69,9.7,9.69,9.7,65000.0,9.69,9.7,9.69,9.7,65000.0
2018-08-13 13:45:00,9.7,9.72,9.7,9.71,189200.0,9.7,9.72,9.7,9.71,189200.0
2018-08-13 13:50:00,9.71,9.74,9.71,9.73,265000.0,9.71,9.74,9.71,9.73,265000.0
2018-08-13 13:55:00,9.74,9.74,9.72,9.72,200800.0,9.74,9.74,9.72,9.72,200800.0
2018-08-13 14:00:00,9.71,9.73,9.71,9.72,115000.0,9.71,9.73,9.71,9.72,115000.0
2018-08-13 14:05:00,9.73,9.73,9.72,9.72,80000.0,9.73,9.73,9.72,9.72,80000.0
2018-08-13 14:10:00,9.71,9.72,9.71,9.71,170000.0,9.71,9.72,9.71,9.71,170000.0
2018-08-13 14:15:00,9.72,9.72,9.71,9.71,65000.0,9.72,9.72,9.71,9.71,65000.0
2018-08-13 14:20:00,9.71,9.72,9.71,9.72,259600.0,9.71,9.72,9.71,9.72,259600.0
2018-08-13 14:25:00,9.73,9.73,9.71,9.71,360000.0,9.73,9.73,9.71,9.71,360000.0
2018-08-13 14:30:00,9.71,9.72,9.71,9.72,150000.0,9.71,9.72,9.71,9.72,150000.0
2018-08-13 14:35:00,9.72,9.72,9.7,9.71,114950.0,9.72,9.72,9.7,9.71,114950.0
2018-08-13 14:40:00,9.72,9.72,9.71,9.71,80550.0,9.72,9.72,9.71,9.71,80550.0
2018-08-13 14:45:00,9.71,9.71,9.7,9.7,145000.0,9.71,9.71,9.7,9.7,145000.0
2018-08-13 14:50:00,9.7,9.71,9.7,9.7,41750.0,9.7,9.71,9.7,9.7,41750.0
2018-08-13 14:55:00,9.7,9.71,9.7,9.71,40000.0,9.7,9.71,9.7,9.71,40000.0
2018-08-13 15:00:00,9.72,9.72,9.7,9.71,40000.0,9.72,9.72,9.7,9.71,40000.0
2018-08-13 15:05:00,9.71,9.71,9.7,9.71,50000.0,9.71,9.71,9.7,9.71,50000.0
2018-08-13 15:10:00,9.71,9.71,9.71,9.71,15000.0,9.71,9.71,9.71,9.71,15000.0
2018-08-13 15:15:00,9.71,9.72,9.71,9.71,177800.0,9.71,9.72,9.71,9.71,177800.0
2018-08-13 15:20:00,9.71,9.71,9.7,9.71,45000.0,9.71,9.71,9.7,9.71,45000.0
2018-08-13 15:25:00,9.71,9.71,9.7,9.7,35650.0,9.71,9.71,9.7,9.7,35650.0
2018-08-13 15:30:00,9.7,9.7,9.7,9.7,30000.0,9.7,9.7,9.7,9.7,30000.0
2018-08-13 15:35:00,9.7,9.71,9.7,9.7,50850.0,9.7,9.71,9.7,9.7,50850.0
2018-08-13 15:40:00,9.7,9.71,9.69,9.69,193250.0,9.7,9.71,9.69,9.69,193250.0
2018-08-13 15:45:00,9.7,9.7,9.69,9.7,285900.0,9.7,9.7,9.69,9.7,285900.0
2018-08-13 15:50:00,9.69,9.69,9.68,9.69,376900.0,9.69,9.69,9.68,9.69,376900.0
2018-08-13 15:55:00,9.69,9.71,9.69,9.69,1077850.0,9.69,9.71,9.69,9.69,1077850.0
2018-08-14 09:30:00,9.74,9.76,9.7,9.75,283900.0,9.74,9.76,9.7,9.75,283900.0
2018-08-14 09:35:00,9.72,9.75,9.72,9.73,160000.0,9.72,9.75,9.72,9.73,160000.0
2018-08-14 09:40:00,9.73,9.75,9.72,9.74,480000.0,9.73,9.75,9.72,9.74,480000.0
2018-08-14 09:45:00,9.74,9.76,9.74,9.75,432750.0,9.74,9.76,9.74,9.75,432750.0
2018-08-14 09:50:00,9.76,9.77,9.75,9.77,411900.0,9.76,9.77,9.75,9.77,411900.0
2018-08-14 09:55:00,9.77,9.78,9.75,9.76,508450.0,9.77,9.78,9.75,9.76,508450.0
2018-08-14 10:00:00,9.77,9.77,9.76,9.76,95450.0,9.77,9.77,9.76,9.76,95450.0
2018-08-14 10:05:00,9.76,9.78,9.76,9.78,705300.0,9.76,9.78,9.76,9.78,705300.0
2018-08-14 10:10:00,9.78,9.79,9.76,9.76,436350.0,9.78,9.79,9.76,9.76,436350.0
2018-08-14 10:15:00,9.76,9.81,9.76,9.8,573500.0,9.76,9.81,9.76,9.8,573500.0
2018-08-14 10:20:00,9.8,9.81,9.77,9.79,544100.0,9.8,9.81,9.77,9.79,544100.0
2018-08-14 10:25:00,9.79,9.8,9.78,9.79,228150.0,9.79,9.8,9.78,9.79,228150.0
2018-08-14 10:30:00,9.79,9.8,9.79,9.8,238200.0,9.79,9.8,9.79,9.8,238200.0
2018-08-14 10:35:00,9.8,9.8,9.78,9.78,190000.0,9.8,9.8,9.78,9.78,190000.0
2018-08-14 10:40:00,9.78,9.78,9.77,9.78,143050.0,9.78,9.78,9.77,9.78,143050.0
2018-08-14 10:45:00,9.78,9.78,9.77,9.78,201550.0,9.78,9.78,9.77,9.78,201550.0
2018-08-14 10:50:00,9.78,9.79,9.78,9.78,167400.0,9.78,9.79,9.78,9.78,167400.0
2018-08-14 10:55:00,9.78,9.79,9.77,9.79,479850.0,9.78,9.79,9.77,9.79,479850.0
2018-08-14 11:00:00,9.79,9.81,9.79,9.79,471800.0,9.79,9.81,9.79,9.79,471800.0
2018-08-14 11:05:00,9.8,9.81,9.79,9.8,459500.0,9.8,9.81,9.79,9.8,459500.0
2018-08-14 11:10:00,9.8,9.82,9.8,9.81,971350.0,9.8,9.82,9.8,9.81,971350.0
2018-08-14 11:15:00,9.82,9.83,9.8,9.8,729600.0,9.82,9.83,9.8,9.8,729600.0
2018-08-14 11:20:00,9.81,9.83,9.81,9.82,645900.0,9.81,9.83,9.81,9.82,645900.0
2018-08-14 11:25:00,9.82,9.83,9.82,9.82,790000.0,9.82,9.83,9.82,9.82,790000.0
2018-08-14 11:30:00,9.82,9.83,9.81,9.81,190550.0,9.82,9.83,9.81,9.81,190550.0
2018-08-14 11:35:00,9.82,9.83,9.81,9.82,271500.0,9.82,9.83,9.81,9.82,271500.0
2018-08-14 11:40:00,9.82,9.83,9.81,9.82,216050.0,9.82,9.83,9.81,9.82,216050.0
2018-08-14 11:45:00,9.82,9.82,9.81,9.82,290000.0,9.82,9.82,9.81,9.82,290000.0
2018-08-14 11:50:00,9.82,9.83,9.82,9.82,372400.0,9.82,9.83,9.82,9.82,372400.0
2018-08-14 11:55:00,9.83,9.83,9.82,9.82,325600.0,9.83,9.83,9.82,9.82,325600.0
2018-08-14 12:00:00,9.82,9.83,9.81,9.82,654000.0,9.82,9.83,9.81,9.82,654000.0
2018-08-14 12:05:00,9.83,9.83,9.82,9.82,214500.0,9.83,9.83,9.82,9.82,214500.0
2018-08-14 12:10:00,9.82,9.83,9.82,9.82,274450.0,9.82,9.83,9.82,9.82,274450.0
2018-08-14 12:15:00,9.83,9.83,9.82,9.82,467400.0,9.83,9.83,9.82,9.82,467400.0
2018-08-14 12:20:00,9.83,9.85,9.83,9.84,641050.0,9.83,9.85,9.83,9.84,641050.0
2018-08-14 12:25:00,9.84,9.85,9.84,9.84,523500.0,9.84,9.85,9.84,9.84,523500.0
2018-08-14 12:30:00,9.84,9.85,9.84,9.84,171200.0,9.84,9.85,9.84,9.84,171200.0
2018-08-14 12:35:00,9.84,9.85,9.84,9.84,431550.0,9.84,9.85,9.84,9.84,431550.0
2018-08-14 12:40:00,9.84,9.85,9.84,9.85,417500.0,9.84,9.85,9.84,9.85,417500.0
2018-08-14 12:45:00,9.85,9.86,9.84,9.85,205850.0,9.85,9.86,9.84,9.85,205850.0
2018-08-14 12:50:00,9.85,9.86,9.85,9.85,481400.0,9.85,9.86,9.85,9.85,481400.0
2018-08-14 12:55:00,9.85,9.87,9.85,9.87,187000.0,9.85,9.87,9.85,9.87,187000.0
2018-08-14 13:00:00,9.86,9.88,9.86,9.86,335550.0,9.86,9.88,9.86,9.86,335550.0
2018-08-14 13:05:00,9.86,9.88,9.86,9.88,483150.0,9.86,9.88,9.86,9.88,483150.0
2018-08-14 13:10:00,9.88,9.89,9.87,9.87,240150.0,9.88,9.89,9.87,9.87,240150.0
2018-08-14 13:15:00,9.87,9.89,9.87,9.88,265600.0,9.87,9.89,9.87,9.88,265600.0
2018-08-14 13:20:00,9.88,9.89,9.88,9.89,148850.0,9.88,9.89,9.88,9.89,148850.0
2018-08-14 13:25:00,9.89,9.9,9.89,9.89,698200.0,9.89,9.9,9.89,9.89,698200.0
2018-08-14 13:30:00,9.89,9.9,9.88,9.89,286200.0,9.89,9.9,9.88,9.89,286200.0
2018-08-14 13:35:00,9.88,9.89,9.88,9.88,181400.0,9.88,9.89,9.88,9.88,181400.0
2018-08-14 13:40:00,9.88,9.89,9.88,9.88,130000.0,9.88,9.89,9.88,9.88,130000.0
2018-08-14 13:45:00,9.88,9.88,9.87,9.87,145000.0,9.88,9.88,9.87,9.87,145000.0
2018-08-14 13:50:00,9.86,9.87,9.85,9.86,137200.0,9.86,9.87,9.85,9.86,137200.0
2018-08-14 13:55:00,9.86,9.88,9.86,9.87,165000.0,9.86,9.88,9.86,9.87,165000.0
2018-08-14 14:00:00,9.87,9.88,9.87,9.87,95000.0,9.87,9.88,9.87,9.87,95000.0
2018-08-14 14:05:00,9.87,9.87,9.85,9.86,236350.0,9.87,9.87,9.85,9.86,236350.0
2018-08-14 14:10:00,9.86,9.86,9.85,9.85,150050.0,9.86,9.86,9.85,9.85,150050.0
2018-08-14 14:15:00,9.85,9.85,9.84,9.84,115500.0,9.85,9.85,9.84,9.84,115500.0
2018-08-14 14:20:00,9.84,9.85,9.84,9.85,203300.0,9.84,9.85,9.84,9.85,203300.0
2018-08-14 14:25:00,9.84,9.86,9.84,9.86,127350.0,9.84,9.86,9.84,9.86,127350.0
2018-08-14 14:30:00,9.86,9.87,9.86,9.87,146350.0,9.86,9.87,9.86,9.87,146350.0
2018-08-14 14:35:00,9.87,9.87,9.87,9.87,150000.0,9.87,9.87,9.87,9.87,150000.0
2018-08-14 14:40:00,9.87,9.87,9.86,9.87,225500.0,9.87,9.87,9.86,9.87,225500.0
2018-08-14 14:45:00,9.87,9.87,9.87,9.87,20000.0,9.87,9.87,9.87,9.87,20000.0
2018-08-14 14:50:00,9.87,9.87,9.87,9.87,301750.0,9.87,9.87,9.87,9.87,301750.0
2018-08-14 14:55:00,9.87,9.87,9.86,9.86,430500.0,9.87,9.87,9.86,9.86,430500.0
2018-08-14 15:00:00,9.87,9.87,9.86,9.86,170000.0,9.87,9.87,9.86,9.86,170000.0
2018-08-14 15:05:00,9.86,9.87,9.86,9.87,705500.0,9.86,9.87,9.86,9.87,705500.0
2018-08-14 15:10:00,9.87,9.88,9.87,9.87,294850.0,9.87,9.88,9.87,9.87,294850.0
2018-08-14 15:15:00,9.87,9.87,9.86,9.87,268100.0,9.87,9.87,9.86,9.87,268100.0
2018-08-14 15:20:00,9.86,9.87,9.86,9.87,295400.0,9.86,9.87,9.86,9.87,295400.0
2018-08-14 15:25:00,9.87,9.9,9.87,9.88,737200.0,9.87,9.9,9.87,9.88,737200.0
2018-08-14 15:30:00,9.88,9.89,9.86,9.88,830250.0,9.88,9.89,9.86,9.88,830250.0
2018-08-14 15:35:00,9.88,9.88,9.86,9.87,386350.0,9.88,9.88,9.86,9.87,386350.0
2018-08-14 15:40:00,9.87,9.87,9.87,9.87,235000.0,9.87,9.87,9.87,9.87,235000.0
2018-08-14 15:45:00,9.87,9.87,9.86,9.86,702850.0,9.87,9.87,9.86,9.86,702850.0
2018-08-14 15:50:00,9.86,9.86,9.85,9.85,1048950.0,9.86,9.86,9.85,9.85,1048950.0
2018-08-14 15:55:00,9.85,9.87,9.85,9.87,1417000.0,9.85,9.87,9.85,9.87,1417000.0
2018-08-15 09:30:00,10.1,10.28,10.09,10.26,3871500.0,10.1,10.28,10.09,10.26,3871500.0
2018-08-15 09:35:00,10.26,10.31,10.24,10.28,3064300.0,10.26,10.31,10.24,10.28,3064300.0
2018-08-15 09:40:00,10.28,10.29,10.21,10.21,2097300.0,10.28,10.29,10.21,10.21,2097300.0
2018-08-15 09:45:00,10.22,10.24,10.2,10.21,1587800.0,10.22,10.24,10.2,10.21,1587800.0
2018-08-15 09:50:00,10.2,10.24,10.18,10.23,1830850.0,10.2,10.24,10.18,10.23,1830850.0
2018-08-15 09:55:00,10.23,10.23,10.2,10.2,1008250.0,10.23,10.23,10.2,10.2,1008250.0
2018-08-15 10:00:00,10.2,10.21,10.19,10.21,620000.0,10.2,10.21,10.19,10.21,620000.0
2018-08-15 10:05:00,10.21,10.22,10.2,10.2,841200.0,10.21,10.22,10.2,10.2,841200.0
2018-08-15 10:10:00,10.2,10.21,10.18,10.19,1880800.0,10.2,10.21,10.18,10.19,1880800.0
2018-08-15 10:15:00,10.18,10.2,10.16,10.19,1332850.0,10.18,10.2,10.16,10.19,1332850.0
2018-08-15 10:20:00,10.18,10.18,10.13,10.16,1496250.0,10.18,10.18,10.13,10.16,1496250.0
2018-08-15 10:25:00,10.16,10.16,10.13,10.16,764800.0,10.16,10.16,10.13,10.16,764800.0
2018-08-15 10:30:00,10.16,10.19,10.15,10.18,592950.0,10.16,10.19,10.15,10.18,592950.0
2018-08-15 10:35:00,10.19,10.24,10.18,10.21,860450.0,10.19,10.24,10.18,10.21,860450.0
2018-08-15 10:40:00,10.22,10.23,10.21,10.21,507100.0,10.22,10.23,10.21,10.21,507100.0
2018-08-15 10:45:00,10.22,10.25,10.21,10.24,458400.0,10.22,10.25,10.21,10.24,458400.0
2018-08-15 10:50:00,10.24,10.24,10.22,10.24,403600.0,10.24,10.24,10.22,10.24,403600.0
2018-08-15 10:55:00,10.24,10.28,10.24,10.26,681450.0,10.24,10.28,10.24,10.26,681450.0
2018-08-15 11:00:00,10.26,10.31,10.25,10.3,762050.0,10.26,10.31,10.25,10.3,762050.0
2018-08-15 11:05:00,10.3,10.3,10.25,10.3,377100.0,10.3,10.3,10.25,10.3,377100.0
2018-08-15 11:10:00,10.3,10.35,10.3,10.34,1031400.0,10.3,10.35,10.3,10.34,1031400.0
2018-08-15 11:15:00,10.34,10.37,10.32,10.37,809300.0,10.34,10.37,10.32,10.37,809300.0
2018-08-15 11:20:00,10.37,10.38,10.35,10.37,575550.0,10.37,10.38,10.35,10.37,575550.0
2018-08-15 11:25:00,10.37,10.39,10.36,10.37,405800.0,10.37,10.39,10.36,10.37,405800.0
2018-08-15 11:30:00,10.36,10.39,10.36,10.39,1017650.0,10.36,10.39,10.36,10.39,1017650.0
2018-08-15 11:35:00,10.38,10.42,10.38,10.42,714150.0,10.38,10.42,10.38,10.42,714150.0
2018-08-15 11:40:00,10.42,10.43,10.38,10.4,1022300.0,10.42,10.43,10.38,10.4,1022300.0
2018-08-15 11:45:00,10.4,10.41,10.38,10.38,389000.0,10.4,10.41,10.38,10.38,389000.0
2018-08-15 11:50:00,10.38,10.39,10.34,10.36,1080350.0,10.38,10.39,10.34,10.36,1080350.0
2018-08-15 11:55:00,10.36,10.4,10.36,10.39,319750.0,10.36,10.4,10.36,10.39,319750.0
2018-08-15 12:00:00,10.39,10.43,10.39,10.43,844450.0,10.39,10.43,10.39,10.43,844450.0
2018-08-15 12:05:00,10.43,10.44,10.4,10.44,572450.0,10.43,10.44,10.4,10.44,572450.0
2018-08-15 12:10:00,10.44,10.48,10.44,10.47,981000.0,10.44,10.48,10.44,10.47,981000.0
2018-08-15 12:15:00,10.48,10.48,10.45,10.46,1243750.0,10.48,10.48,10.45,10.46,1243750.0
2018-08-15 12:20:00,10.46,10.46,10.42,10.43,508350.0,10.46,10.46,10.42,10.43,508350.0
2018-08-15 12:25:00,10.43,10.44,10.43,10.44,296950.0,10.43,10.44,10.43,10.44,296950.0
2018-08-15 12:30:00,10.44,10.46,10.44,10.45,306000.0,10.44,10.46,10.44,10.45,306000.0
2018-08-15 12:35:00,10.45,10.47,10.44,10.44,731400.0,10.45,10.47,10.44,10.44,731400.0
2018-08-15 12:40:00,10.44,10.47,10.44,10.46,417550.0,10.44,10.47,10.44,10.46,417550.0
2018-08-15 12:45:00,10.46,10.46,10.46,10.46,259750.0,10.46,10.46,10.46,10.46,259750.0
2018-08-15 12:50:00,10.46,10.46,10.45,10.46,330000.0,10.46,10.46,10.45,10.46,330000.0
2018-08-15 12:55:00,10.46,10.46,10.44,10.44,311800.0,10.46,10.46,10.44,10.44,311800.0
2018-08-15 13:00:00,10.44,10.44,10.43,10.44,388350.0,10.44,10.44,10.43,10.44,388350.0
2018-08-15 13:05:00,10.44,10.44,10.42,10.43,498100.0,10.44,10.44,10.42,10.43,498100.0
2018-08-15 13:10:00,10.43,10.44,10.42,10.42,953350.0,10.43,10.44,10.42,10.42,953350.0
2018-08-15 13:15:00,10.42,10.44,10.42,10.43,1491250.0,10.42,10.44,10.42,10.43,1491250.0
2018-08-15 13:20:00,10.43,10.45,10.42,10.44,969250.0,10.43,10.45,10.42,10.44,969250.0
2018-08-15 13:25:00,10.44,10.46,10.44,10.45,431450.0,10.44,10.46,10.44,10.45,431450.0
2018-08-15 13:30:00,10.44,10.45,10.43,10.45,674200.0,10.44,10.45,10.43,10.45,674200.0
2018-08-15 13:35:00,10.44,10.45,10.44,10.44,1041950.0,10.44,10.45,10.44,10.44,1041950.0
2018-08-15 13:40:00,10.45,10.45,10.42,10.43,1137050.0,10.45,10.45,10.42,10.43,1137050.0
2018-08-15 13:45:00,10.43,10.44,10.42,10.42,205000.0,10.43,10.44,10.42,10.42,205000.0
2018-08-15 13:50:00,10.42,10.44,10.42,10.44,368650.0,10.42,10.44,10.42,10.44,368650.0
2018-08-15 13:55:00,10.43,10.44,10.42,10.43,527350.0,10.43,10.44,10.42,10.43,527350.0
2018-08-15 14:00:00,10.43,10.43,10.41,10.42,1024000.0,10.43,10.43,10.41,10.42,1024000.0
2018-08-15 14:05:00,10.42,10.43,10.42,10.42,1013050.0,10.42,10.43,10.42,10.42,1013050.0
2018-08-15 14:10:00,10.42,10.43,10.38,10.39,722700.0,10.42,10.43,10.38,10.39,722700.0
2018-08-15 14:15:00,10.39,10.4,10.39,10.39,234000.0,10.39,10.4,10.39,10.39,234000.0
2018-08-15 14:20:00,10.39,10.39,10.37,10.37,1360300.0,10.39,10.39,10.37,10.37,1360300.0
2018-08-15 14:25:00,10.37,10.4,10.36,10.39,972450.0,10.37,10.4,10.36,10.39,972450.0
2018-08-15 14:30:00,10.39,10.39,10.38,10.39,673900.0,10.39,10.39,10.38,10.39,673900.0
2018-08-15 14:35:00,10.39,10.41,10.38,10.41,1279150.0,10.39,10.41,10.38,10.41,1279150.0
2018-08-15 14:40:00,10.4,10.41,10.39,10.4,463900.0,10.4,10.41,10.39,10.4,463900.0
2018-08-15 14:45:00,10.4,10.42,10.39,10.41,387000.0,10.4,10.42,10.39,10.41,387000.0
2018-08-15 14:50:00,10.41,10.43,10.41,10.43,321650.0,10.41,10.43,10.41,10.43,321650.0
2018-08-15 14:55:00,10.43,10.45,10.43,10.44,294850.0,10.43,10.45,10.43,10.44,294850.0
2018-08-15 15:00:00,10.44,10.45,10.44,10.44,209550.0,10.44,10.45,10.44,10.44,209550.0
2018-08-15 15:05:00,10.45,10.46,10.44,10.44,423350.0,10.45,10.46,10.44,10.44,423350.0
2018-08-15 15:10:00,10.44,10.45,10.44,10.44,153950.0,10.44,10.45,10.44,10.44,153950.0
2018-08-15 15:15:00,10.45,10.46,10.44,10.46,504100.0,10.45,10.46,10.44,10.46,504100.0
2018-08-15 15:20:00,10.46,10.47,10.46,10.47,231000.0,10.46,10.47,10.46,10.47,231000.0
2018-08-15 15:25:00,10.48,10.48,10.47,10.48,319000.0,10.48,10.48,10.47,10.48,319000.0
2018-08-15 15:30:00,10.48,10.5,10.48,10.5,680200.0,10.48,10.5,10.48,10.5,680200.0
2018-08-15 15:35:00,10.5,10.5,10.48,10.49,428000.0,10.5,10.5,10.48,10.49,428000.0
2018-08-15 15:40:00,10.49,10.5,10.49,10.49,407900.0,10.49,10.5,10.49,10.49,407900.0
2018-08-15 15:45:00,10.49,10.52,10.49,10.52,1433250.0,10.49,10.52,10.49,10.52,1433250.0
2018-08-15 15:50:00,10.51,10.52,10.51,10.51,1127550.0,10.51,10.52,10.51,10.51,1127550.0
2018-08-15 15:55:00,10.52,10.53,10.52,10.52,2957550.0,10.52,10.53,10.52,10.52,2957550.0
2018-08-16 09:30:00,10.53,10.61,10.53,10.61,1559100.0,10.53,10.61,10.53,10.61,1559100.0
2018-08-16 09:35:00,10.6,10.61,10.4,10.42,1954500.0,10.6,10.61,10.4,10.42,1954500.0
2018-08-16 09:40:00,10.42,10.46,10.32,10.4,1555600.0,10.42,10.46,10.32,10.4,1555600.0
2018-08-16 09:45:00,10.39,10.44,10.37,10.38,769850.0,10.39,10.44,10.37,10.38,769850.0
2018-08-16 09:50:00,10.38,10.39,10.36,10.38,765350.0,10.38,10.39,10.36,10.38,765350.0
2018-08-16 09:55:00,10.37,10.46,10.37,10.44,831550.0,10.37,10.46,10.37,10.44,831550.0
2018-08-16 10:00:00,10.45,10.48,10.45,10.48,558850.0,10.45,10.48,10.45,10.48,558850.0
2018-08-16 10:05:00,10.48,10.48,10.44,10.45,762200.0,10.48,10.48,10.44,10.45,762200.0
2018-08-16 10:10:00,10.46,10.46,10.42,10.43,814550.0,10.46,10.46,10.42,10.43,814550.0
2018-08-16 10:15:00,10.42,10.44,10.41,10.43,485350.0,10.42,10.44,10.41,10.43,485350.0
2018-08-16 10:20:00,10.41,10.42,10.37,10.4,833700.0,10.41,10.42,10.37,10.4,833700.0
2018-08-16 10:25:00,10.4,10.41,10.38,10.4,346850.0,10.4,10.41,10.38,10.4,346850.0
2018-08-16 10:30:00,10.4,10.43,10.39,10.4,763700.0,10.4,10.43,10.39,10.4,763700.0
2018-08-16 10:35:00,10.39,10.4,10.37,10.37,560650.0,10.39,10.4,10.37,10.37,560650.0
2018-08-16 10:40:00,10.37,10.42,10.37,10.42,230650.0,10.37,10.42,10.37,10.42,230650.0
2018-08-16 10:45:00,10.42,10.44,10.42,10.44,142950.0,10.42,10.44,10.42,10.44,142950.0
2018-08-16 10:50:00,10.43,10.45,10.42,10.44,499100.0,10.43,10.45,10.42,10.44,499100.0
2018-08-16 10:55:00,10.44,10.46,10.44,10.45,320750.0,10.44,10.46,10.44,10.45,320750.0
2018-08-16 11:00:00,10.46,10.47,10.45,10.45,187150.0,10.46,10.47,10.45,10.45,187150.0
2018-08-16 11:05:00,10.45,10.47,10.44,10.47,254550.0,10.45,10.47,10.44,10.47,254550.0
2018-08-16 11:10:00,10.47,10.47,10.46,10.47,222200.0,10.47,10.47,10.46,10.47,222200.0
2018-08-16 11:15:00,10.47,10.49,10.47,10.49,143800.0,10.47,10.49,10.47,10.49,143800.0
2018-08-16 11:20:00,10.48,10.48,10.47,10.47,397550.0,10.48,10.48,10.47,10.47,397550.0
2018-08-16 11:25:00,10.48,10.49,10.47,10.49,181200.0,10.48,10.49,10.47,10.49,181200.0
2018-08-16 11:30:00,10.49,10.5,10.48,10.5,187600.0,10.49,10.5,10.48,10.5,187600.0
2018-08-16 11:35:00,10.5,10.52,10.5,10.51,784800.0,10.5,10.52,10.5,10.51,784800.0
2018-08-16 11:40:00,10.5,10.5,10.49,10.5,170850.0,10.5,10.5,10.49,10.5,170850.0
2018-08-16 11:45:00,10.5,10.52,10.49,10.51,175300.0,10.5,10.52,10.49,10.51,175300.0
2018-08-16 11:50:00,10.5,10.51,10.48,10.48,514050.0,10.5,10.51,10.48,10.48,514050.0
2018-08-16 11:55:00,10.48,10.51,10.47,10.51,295300.0,10.48,10.51,10.47,10.51,295300.0
2018-08-16 12:00:00,10.51,10.52,10.45,10.47,740850.0,10.51,10.52,10.45,10.47,740850.0
2018-08-16 12:05:00,10.46,10.5,10.36,10.38,2170950.0,10.46,10.5,10.36,10.38,2170950.0
2018-08-16 12:10:00,10.38,10.43,10.37,10.4,751200.0,10.38,10.43,10.37,10.4,751200.0
2018-08-16 12:15:00,10.39,10.43,10.39,10.41,317300.0,10.39,10.43,10.39,10.41,317300.0
2018-08-16 12:20:00,10.42,10.42,10.37,10.38,575500.0,10.42,10.42,10.37,10.38,575500.0
2018-08-16 12:25:00,10.38,10.38,10.33,10.34,609100.0,10.38,10.38,10.33,10.34,609100.0
2018-08-16 12:30:00,10.33,10.35,10.28,10.29,981650.0,10.33,10.35,10.28,10.29,981650.0
2018-08-16 12:35:00,10.29,10.31,10.25,10.26,1633550.0,10.29,10.31,10.25,10.26,1633550.0
2018-08-16 12:40:00,10.25,10.25,10.13,10.16,3927700.0,10.25,10.25,10.13,10.16,3927700.0
2018-08-16 12:45:00,10.16,10.18,10.05,10.07,4432900.0,10.16,10.18,10.05,10.07,4432900.0
2018-08-16 12:50:00,10.07,10.1,10.02,10.03,3844950.0,10.07,10.1,10.02,10.03,3844950.0
2018-08-16 12:55:00,10.02,10.16,10.02,10.15,2205000.0,10.02,10.16,10.02,10.15,2205000.0
2018-08-16 13:00:00,10.15,10.18,10.11,10.16,1616050.0,10.15,10.18,10.11,10.16,1616050.0
2018-08-16 13:05:00,10.16,10.18,10.13,10.14,1098700.0,10.16,10.18,10.13,10.14,1098700.0
2018-08-16 13:10:00,10.14,10.14,10.07,10.1,876000.0,10.14,10.14,10.07,10.1,876000.0
2018-08-16 13:15:00,10.1,10.13,10.07,10.1,1427850.0,10.1,10.13,10.07,10.1,1427850.0
2018-08-16 13:20:00,10.1,10.11,10.07,10.08,593850.0,10.1,10.11,10.07,10.08,593850.0
2018-08-16 13:25:00,10.08,10.13,10.05,10.12,759350.0,10.08,10.13,10.05,10.12,759350.0
2018-08-16 13:30:00,10.11,10.14,10.1,10.13,958700.0,10.11,10.14,10.1,10.13,958700.0
2018-08-16 13:35:00,10.12,10.12,10.09,10.09,356500.0,10.12,10.12,10.09,10.09,356500.0
2018-08-16 13:40:00,10.1,10.1,10.07,10.09,395250.0,10.1,10.1,10.07,10.09,395250.0
2018-08-16 13:45:00,10.09,10.12,10.09,10.1,709600.0,10.09,10.12,10.09,10.1,709600.0
2018-08-16 13:50:00,10.1,10.12,10.1,10.11,660100.0,10.1,10.12,10.1,10.11,660100.0
2018-08-16 13:55:00,10.11,10.11,10.06,10.07,384750.0,10.11,10.11,10.06,10.07,384750.0
2018-08-16 14:00:00,10.07,10.08,10.06,10.07,222950.0,10.07,10.08,10.06,10.07,222950.0
2018-08-16 14:05:00,10.07,10.09,10.04,10.05,445250.0,10.07,10.09,10.04,10.05,445250.0
2018-08-16 14:10:00,10.05,10.06,10.05,10.06,200000.0,10.05,10.06,10.05,10.06,200000.0
2018-08-16 14:15:00,10.06,10.06,10.0,10.0,1654300.0,10.06,10.06,10.0,10.0,1654300.0
2018-08-16 14:20:00,10.0,10.06,9.99,10.02,1453850.0,10.0,10.06,9.99,10.02,1453850.0
2018-08-16 14:25:00,10.02,10.1,10.02,10.08,1414200.0,10.02,10.1,10.02,10.08,1414200.0
2018-08-16 14:30:00,10.09,10.09,10.06,10.07,1094750.0,10.09,10.09,10.06,10.07,1094750.0
2018-08-16 14:35:00,10.07,10.07,10.05,10.07,566150.0,10.07,10.07,10.05,10.07,566150.0
2018-08-16 14:40:00,10.07,10.1,10.05,10.08,1114650.0,10.07,10.1,10.05,10.08,1114650.0
2018-08-16 14:45:00,10.09,10.09,10.07,10.09,898400.0,10.09,10.09,10.07,10.09,898400.0
2018-08-16 14:50:00,10.09,10.09,10.07,10.09,1140950.0,10.09,10.09,10.07,10.09,1140950.0
2018-08-16 14:55:00,10.1,10.1,10.07,10.07,700800.0,10.1,10.1,10.07,10.07,700800.0
2018-08-16 15:00:00,10.08,10.09,10.07,10.07,392550.0,10.08,10.09,10.07,10.07,392550.0
2018-08-16 15:05:00,10.07,10.07,10.04,10.06,617900.0,10.07,10.07,10.04,10.06,617900.0
2018-08-16 15:10:00,10.06,10.09,10.06,10.08,567650.0,10.06,10.09,10.06,10.08,567650.0
2018-08-16 15:15:00,10.08,10.08,10.06,10.06,278150.0,10.08,10.08,10.06,10.06,278150.0
2018-08-16 15:20:00,10.06,10.07,10.05,10.05,657400.0,10.06,10.07,10.05,10.05,657400.0
2018-08-16 15:25:00,10.05,10.07,10.04,10.06,637800.0,10.05,10.07,10.04,10.06,637800.0
2018-08-16 15:30:00,10.06,10.06,10.05,10.06,390250.0,10.06,10.06,10.05,10.06,390250.0
2018-08-16 15:35:00,10.06,10.07,10.06,10.07,656000.0,10.06,10.07,10.06,10.07,656000.0
2018-08-16 15:40:00,10.07,10.08,10.06,10.06,746000.0,10.07,10.08,10.06,10.06,746000.0
2018-08-16 15:45:00,10.06,10.06,10.04,10.04,1818850.0,10.06,10.06,10.04,10.04,1818850.0
2018-08-16 15:50:00,10.04,10.04,10.02,10.04,1798950.0,10.04,10.04,10.02,10.04,1798950.0
2018-08-16 15:55:00,10.04,10.06,10.02,10.05,3637200.0,10.04,10.06,10.02,10.05,3637200.0
2018-08-17 09:30:00,10.1,10.14,10.07,10.09,933550.0,10.1,10.14,10.07,10.09,933550.0
2018-08-17 09:35:00,10.09,10.22,10.09,10.2,1485700.0,10.09,10.22,10.09,10.2,1485700.0
2018-08-17 09:40:00,10.2,10.2,10.13,10.16,544400.0,10.2,10.2,10.13,10.16,544400.0
2018-08-17 09:45:00,10.16,10.17,10.15,10.17,250000.0,10.16,10.17,10.15,10.17,250000.0
2018-08-17 09:50:00,10.17,10.17,10.11,10.12,378950.0,10.17,10.17,10.11,10.12,378950.0
2018-08-17 09:55:00,10.1,10.11,10.07,10.08,568900.0,10.1,10.11,10.07,10.08,568900.0
2018-08-17 10:00:00,10.07,10.08,10.03,10.04,507700.0,10.07,10.08,10.03,10.04,507700.0
2018-08-17 10:05:00,10.05,10.06,10.04,10.06,115000.0,10.05,10.06,10.04,10.06,115000.0
2018-08-17 10:10:00,10.06,10.06,10.01,10.01,473150.0,10.06,10.06,10.01,10.01,473150.0
2018-08-17 10:15:00,10.02,10.05,10.01,10.03,215950.0,10.02,10.05,10.01,10.03,215950.0
2018-08-17 10:20:00,10.04,10.04,10.02,10.03,95000.0,10.04,10.04,10.02,10.03,95000.0
2018-08-17 10:25:00,10.03,10.04,10.02,10.04,313500.0,10.03,10.04,10.02,10.04,313500.0
2018-08-17 10:30:00,10.03,10.05,10.02,10.05,421250.0,10.03,10.05,10.02,10.05,421250.0
2018-08-17 10:35:00,10.05,10.09,10.05,10.08,848500.0,10.05,10.09,10.05,10.08,848500.0
2018-08-17 10:40:00,10.08,10.1,10.08,10.09,901800.0,10.08,10.1,10.08,10.09,901800.0
2018-08-17 10:45:00,10.09,10.12,10.09,10.11,204950.0,10.09,10.12,10.09,10.11,204950.0
2018-08-17 10:50:00,10.11,10.13,10.1,10.11,245000.0,10.11,10.13,10.1,10.11,245000.0
2018-08-17 10:55:00,10.11,10.13,10.11,10.13,110000.0,10.11,10.13,10.11,10.13,110000.0
2018-08-17 11:00:00,10.12,10.12,10.1,10.1,148000.0,10.12,10.12,10.1,10.1,148000.0
2018-08-17 11:05:00,10.1,10.12,10.1,10.12,213650.0,10.1,10.12,10.1,10.12,213650.0
2018-08-17 11:10:00,10.13,10.15,10.12,10.14,365950.0,10.13,10.15,10.12,10.14,365950.0
2018-08-17 11:15:00,10.15,10.15,10.14,10.15,197750.0,10.15,10.15,10.14,10.15,197750.0
2018-08-17 11:20:00,10.15,10.2,10.15,10.19,323900.0,10.15,10.2,10.15,10.19,323900.0
2018-08-17 11:25:00,10.18,10.19,10.16,10.17,218600.0,10.18,10.19,10.16,10.17,218600.0
2018-08-17 11:30:00,10.17,10.17,10.15,10.16,203900.0,10.17,10.17,10.15,10.16,203900.0
2018-08-17 11:35:00,10.16,10.17,10.16,10.16,144400.0,10.16,10.17,10.16,10.16,144400.0
2018-08-17 11:40:00,10.16,10.16,10.15,10.15,103200.0,10.16,10.16,10.15,10.15,103200.0
2018-08-17 11:45:00,10.14,10.16,10.14,10.16,213600.0,10.14,10.16,10.14,10.16,213600.0
2018-08-17 11:50:00,10.16,10.16,10.13,10.13,365750.0,10.16,10.16,10.13,10.13,365750.0
2018-08-17 11:55:00,10.13,10.14,10.13,10.14,62500.0,10.13,10.14,10.13,10.14,62500.0
2018-08-17 12:00:00,10.14,10.16,10.14,10.16,231650.0,10.14,10.16,10.14,10.16,231650.0
2018-08-17 12:05:00,10.16,10.19,10.16,10.19,204500.0,10.16,10.19,10.16,10.19,204500.0
2018-08-17 12:10:00,10.2,10.2,10.16,10.16,231200.0,10.2,10.2,10.16,10.16,231200.0
2018-08-17 12:15:00,10.16,10.18,10.16,10.17,395500.0,10.16,10.18,10.16,10.17,395500.0
2018-08-17 12:20:00,10.17,10.18,10.17,10.18,90000.0,10.17,10.18,10.17,10.18,90000.0
2018-08-17 12:25:00,10.18,10.18,10.16,10.17,75000.0,10.18,10.18,10.16,10.17,75000.0
2018-08-17 12:30:00,10.17,10.17,10.16,10.17,71250.0,10.17,10.17,10.16,10.17,71250.0
2018-08-17 12:35:00,10.17,10.17,10.16,10.16,154000.0,10.17,10.17,10.16,10.16,154000.0
2018-08-17 12:40:00,10.15,10.17,10.15,10.17,109500.0,10.15,10.17,10.15,10.17,109500.0
2018-08-17 12:45:00,10.17,10.22,10.16,10.22,503450.0,10.17,10.22,10.16,10.22,503450.0
2018-08-17 12:50:00,10.21,10.22,10.2,10.21,197400.0,10.21,10.22,10.2,10.21,197400.0
2018-08-17 12:55:00,10.21,10.21,10.21,10.21,131700.0,10.21,10.21,10.21,10.21,131700.0
2018-08-17 13:00:00,10.21,10.22,10.2,10.22,353750.0,10.21,10.22,10.2,10.22,353750.0
2018-08-17 13:05:00,10.22,10.25,10.22,10.24,590050.0,10.22,10.25,10.22,10.24,590050.0
2018-08-17 13:10:00,10.24,10.24,10.22,10.22,92400.0,10.24,10.24,10.22,10.22,92400.0
2018-08-17 13:15:00,10.22,10.23,10.21,10.22,216750.0,10.22,10.23,10.21,10.22,216750.0
2018-08-17 13:20:00,10.22,10.23,10.22,10.23,110000.0,10.22,10.23,10.22,10.23,110000.0
2018-08-17 13:25:00,10.23,10.23,10.22,10.22,263100.0,10.23,10.23,10.22,10.22,263100.0
2018-08-17 13:30:00,10.22,10.23,10.21,10.22,114750.0,10.22,10.23,10.21,10.22,114750.0
2018-08-17 13:35:00,10.23,10.24,10.23,10.24,297750.0,10.23,10.24,10.23,10.24,297750.0
2018-08-17 13:40:00,10.24,10.24,10.24,10.24,192200.0,10.24,10.24,10.24,10.24,192200.0
2018-08-17 13:45:00,10.24,10.24,10.22,10.23,207700.0,10.24,10.24,10.22,10.23,207700.0
2018-08-17 13:50:00,10.22,10.23,10.22,10.22,99850.0,10.22,10.23,10.22,10.22,99850.0
2018-08-17 13:55:00,10.22,10.24,10.22,10.23,108700.0,10.22,10.24,10.22,10.23,108700.0
2018-08-17 14:00:00,10.23,10.24,10.23,10.24,135350.0,10.23,10.24,10.23,10.24,135350.0
2018-08-17 14:05:00,10.24,10.25,10.24,10.25,247750.0,10.24,10.25,10.24,10.25,247750.0
2018-08-17 14:10:00,10.25,10.26,10.24,10.26,516700.0,10.25,10.26,10.24,10.26,516700.0
2018-08-17 14:15:00,10.26,10.27,10.26,10.26,748800.0,10.26,10.27,10.26,10.26,748800.0
2018-08-17 14:20:00,10.26,10.26,10.24,10.25,180300.0,10.26,10.26,10.24,10.25,180300.0
2018-08-17 14:25:00,10.25,10.27,10.25,10.27,167350.0,10.25,10.27,10.25,10.27,167350.0
2018-08-17 14:30:00,10.26,10.26,10.23,10.24,201500.0,10.26,10.26,10.23,10.24,201500.0
2018-08-17 14:35:00,10.24,10.24,10.22,10.23,463750.0,10.24,10.24,10.22,10.23,463750.0
2018-08-17 14:40:00,10.23,10.23,10.22,10.22,116250.0,10.23,10.23,10.22,10.22,116250.0
2018-08-17 14:45:00,10.22,10.23,10.22,10.23,60900.0,10.22,10.23,10.22,10.23,60900.0
2018-08-17 14:50:00,10.23,10.25,10.23,10.23,280000.0,10.23,10.25,10.23,10.23,280000.0
2018-08-17 14:55:00,10.24,10.24,10.23,10.24,334750.0,10.24,10.24,10.23,10.24,334750.0
2018-08-17 15:00:00,10.24,10.24,10.23,10.24,196500.0,10.24,10.24,10.23,10.24,196500.0
2018-08-17 15:05:00,10.24,10.24,10.23,10.23,315000.0,10.24,10.24,10.23,10.23,315000.0
2018-08-17 15:10:00,10.23,10.23,10.22,10.22,132550.0,10.23,10.23,10.22,10.22,132550.0
2018-08-17 15:15:00,10.22,10.23,10.22,10.23,151050.0,10.22,10.23,10.22,10.23,151050.0
2018-08-17 15:20:00,10.23,10.24,10.23,10.24,407600.0,10.23,10.24,10.23,10.24,407600.0
2018-08-17 15:25:00,10.24,10.24,10.22,10.23,323650.0,10.24,10.24,10.22,10.23,323650.0
2018-08-17 15:30:00,10.22,10.22,10.2,10.2,398850.0,10.22,10.22,10.2,10.2,398850.0
2018-08-17 15:35:00,10.2,10.2,10.19,10.2,362200.0,10.2,10.2,10.19,10.2,362200.0
2018-08-17 15:40:00,10.2,10.21,10.2,10.2,220000.0,10.2,10.21,10.2,10.2,220000.0
2018-08-17 15:45:00,10.21,10.21,10.19,10.2,357800.0,10.21,10.21,10.19,10.2,357800.0
2018-08-17 15:50:00,10.2,10.2,10.2,10.2,589100.0,10.2,10.2,10.2,10.2,589100.0
2018-08-17 15:55:00,10.2,10.21,10.2,10.21,1781750.0,10.2,10.21,10.2,10.21,1781750.0
2018-08-20 09:30:00,10.21,10.21,10.14,10.15,542400.0,10.21,10.21,10.14,10.15,542400.0
2018-08-20 09:35:00,10.16,10.17,10.12,10.12,544950.0,10.16,10.17,10.12,10.12,544950.0
2018-08-20 09:40:00,10.13,10.15,10.08,10.1,759500.0,10.13,10.15,10.08,10.1,759500.0
2018-08-20 09:45:00,10.09,10.12,10.08,10.12,257100.0,10.09,10.12,10.08,10.12,257100.0
2018-08-20 09:50:00,10.14,10.15,10.11,10.13,593800.0,10.14,10.15,10.11,10.13,593800.0
2018-08-20 09:55:00,10.13,10.15,10.13,10.15,130000.0,10.13,10.15,10.13,10.15,130000.0
2018-08-20 10:00:00,10.15,10.18,10.14,10.17,431200.0,10.15,10.18,10.14,10.17,431200.0
2018-08-20 10:05:00,10.17,10.19,10.17,10.19,148750.0,10.17,10.19,10.17,10.19,148750.0
2018-08-20 10:10:00,10.2,10.2,10.15,10.17,204400.0,10.2,10.2,10.15,10.17,204400.0
2018-08-20 10:15:00,10.16,10.16,10.15,10.16,112500.0,10.16,10.16,10.15,10.16,112500.0
2018-08-20 10:20:00,10.17,10.19,10.17,10.19,57500.0,10.17,10.19,10.17,10.19,57500.0
2018-08-20 10:25:00,10.19,10.2,10.18,10.2,182900.0,10.19,10.2,10.18,10.2,182900.0
2018-08-20 10:30:00,10.2,10.21,10.19,10.21,72750.0,10.2,10.21,10.19,10.21,72750.0
2018-08-20 10:35:00,10.2,10.23,10.2,10.21,393700.0,10.2,10.23,10.2,10.21,393700.0
2018-08-20 10:40:00,10.2,10.21,10.2,10.2,133300.0,10.2,10.21,10.2,10.2,133300.0
2018-08-20 10:45:00,10.21,10.22,10.18,10.2,140000.0,10.21,10.22,10.18,10.2,140000.0
2018-08-20 10:50:00,10.21,10.23,10.21,10.22,185000.0,10.21,10.23,10.21,10.22,185000.0
2018-08-20 10:55:00,10.22,10.23,10.22,10.22,325100.0,10.22,10.23,10.22,10.22,325100.0
2018-08-20 11:00:00,10.23,10.23,10.22,10.22,201950.0,10.23,10.23,10.22,10.22,201950.0
2018-08-20 11:05:00,10.22,10.23,10.21,10.21,189500.0,10.22,10.23,10.21,10.21,189500.0
2018-08-20 11:10:00,10.22,10.23,10.22,10.23,35000.0,10.22,10.23,10.22,10.23,35000.0
2018-08-20 11:15:00,10.22,10.27,10.22,10.27,515000.0,10.22,10.27,10.22,10.27,515000.0
2018-08-20 11:20:00,10.27,10.27,10.26,10.27,196500.0,10.27,10.27,10.26,10.27,196500.0
2018-08-20 11:25:00,10.27,10.32,10.27,10.31,421600.0,10.27,10.32,10.27,10.31,421600.0
2018-08-20 11:30:00,10.3,10.31,10.29,10.29,159000.0,10.3,10.31,10.29,10.29,159000.0
2018-08-20 11:35:00,10.3,10.31,10.3,10.31,182600.0,10.3,10.31,10.3,10.31,182600.0
2018-08-20 11:40:00,10.29,10.29,10.28,10.29,142500.0,10.29,10.29,10.28,10.29,142500.0
2018-08-20 11:45:00,10.29,10.3,10.29,10.3,544150.0,10.29,10.3,10.29,10.3,544150.0
2018-08-20 11:50:00,10.3,10.3,10.3,10.3,95000.0,10.3,10.3,10.3,10.3,95000.0
2018-08-20 11:55:00,10.3,10.3,10.29,10.3,531350.0,10.3,10.3,10.29,10.3,531350.0
2018-08-20 12:00:00,10.3,10.3,10.3,10.3,115000.0,10.3,10.3,10.3,10.3,115000.0
2018-08-20 12:05:00,10.3,10.3,10.3,10.3,306250.0,10.3,10.3,10.3,10.3,306250.0
2018-08-20 12:10:00,10.3,10.3,10.3,10.3,40000.0,10.3,10.3,10.3,10.3,40000.0
2018-08-20 12:15:00,10.3,10.31,10.3,10.31,127300.0,10.3,10.31,10.3,10.31,127300.0
2018-08-20 12:20:00,10.31,10.31,10.31,10.31,19400.0,10.31,10.31,10.31,10.31,19400.0
2018-08-20 12:25:00,10.31,10.32,10.31,10.31,147500.0,10.31,10.32,10.31,10.31,147500.0
2018-08-20 12:30:00,10.3,10.32,10.3,10.32,95450.0,10.3,10.32,10.3,10.32,95450.0
2018-08-20 12:35:00,10.32,10.33,10.31,10.32,114600.0,10.32,10.33,10.31,10.32,114600.0
2018-08-20 12:40:00,10.32,10.32,10.32,10.32,51750.0,10.32,10.32,10.32,10.32,51750.0
2018-08-20 12:45:00,10.32,10.32,10.32,10.32,15000.0,10.32,10.32,10.32,10.32,15000.0
2018-08-20 12:50:00,10.31,10.32,10.3,10.3,137900.0,10.31,10.32,10.3,10.3,137900.0
2018-08-20 12:55:00,10.3,10.31,10.3,10.31,72500.0,10.3,10.31,10.3,10.31,72500.0
2018-08-20 13:00:00,10.31,10.32,10.31,10.32,490900.0,10.31,10.32,10.31,10.32,490900.0
2018-08-20 13:05:00,10.32,10.32,10.31,10.31,22000.0,10.32,10.32,10.31,10.31,22000.0
2018-08-20 13:10:00,10.31,10.32,10.31,10.32,80050.0,10.31,10.32,10.31,10.32,80050.0
2018-08-20 13:15:00,10.31,10.31,10.31,10.31,97500.0,10.31,10.31,10.31,10.31,97500.0
2018-08-20 13:20:00,10.31,10.32,10.3,10.31,152350.0,10.31,10.32,10.3,10.31,152350.0
2018-08-20 13:25:00,10.3,10.31,10.3,10.31,31500.0,10.3,10.31,10.3,10.31,31500.0
2018-08-20 13:30:00,10.31,10.31,10.3,10.3,30000.0,10.31,10.31,10.3,10.3,30000.0
2018-08-20 13:35:00,10.3,10.31,10.3,10.3,97800.0,10.3,10.31,10.3,10.3,97800.0
2018-08-20 13:40:00,10.31,10.31,10.31,10.31,24250.0,10.31,10.31,10.31,10.31,24250.0
2018-08-20 13:45:00,10.31,10.31,10.3,10.3,100000.0,10.31,10.31,10.3,10.3,100000.0
2018-08-20 13:50:00,10.3,10.31,10.3,10.31,25000.0,10.3,10.31,10.3,10.31,25000.0
2018-08-20 13:55:00,10.3,10.31,10.3,10.3,96600.0,10.3,10.31,10.3,10.3,96600.0
2018-08-20 14:00:00,10.3,10.31,10.3,10.3,195000.0,10.3,10.31,10.3,10.3,195000.0
2018-08-20 14:05:00,10.3,10.31,10.3,10.31,75000.0,10.3,10.31,10.3,10.31,75000.0
2018-08-20 14:10:00,10.31,10.31,10.3,10.3,49850.0,10.31,10.31,10.3,10.3,49850.0
2018-08-20 14:15:00,10.3,10.31,10.3,10.3,746500.0,10.3,10.31,10.3,10.3,746500.0
2018-08-20 14:20:00,10.3,10.31,10.29,10.3,615000.0,10.3,10.31,10.29,10.3,615000.0
2018-08-20 14:25:00,10.3,10.3,10.3,10.3,50000.0,10.3,10.3,10.3,10.3,50000.0
2018-08-20 14:30:00,10.3,10.3,10.3,10.3,45000.0,10.3,10.3,10.3,10.3,45000.0
2018-08-20 14:35:00,10.3,10.31,10.3,10.3,115000.0,10.3,10.31,10.3,10.3,115000.0
2018-08-20 14:40:00,10.3,10.31,10.3,10.31,105000.0,10.3,10.31,10.3,10.31,105000.0
2018-08-20 14:45:00,10.31,10.31,10.3,10.3,94000.0,10.31,10.31,10.3,10.3,94000.0
2018-08-20 14:50:00,10.3,10.31,10.3,10.31,155000.0,10.3,10.31,10.3,10.31,155000.0
2018-08-20 14:55:00,10.31,10.31,10.31,10.31,130900.0,10.31,10.31,10.31,10.31,130900.0
2018-08-20 15:00:00,10.31,10.31,10.29,10.3,776750.0,10.31,10.31,10.29,10.3,776750.0
2018-08-20 15:05:00,10.3,10.3,10.3,10.3,125800.0,10.3,10.3,10.3,10.3,125800.0
2018-08-20 15:10:00,10.31,10.31,10.3,10.31,155950.0,10.31,10.31,10.3,10.31,155950.0
2018-08-20 15:15:00,10.3,10.3,10.3,10.3,430000.0,10.3,10.3,10.3,10.3,430000.0
2018-08-20 15:20:00,10.3,10.32,10.3,10.31,290050.0,10.3,10.32,10.3,10.31,290050.0
2018-08-20 15:25:00,10.32,10.32,10.31,10.32,100450.0,10.32,10.32,10.31,10.32,100450.0
2018-08-20 15:30:00,10.31,10.32,10.3,10.32,244900.0,10.31,10.32,10.3,10.32,244900.0
2018-08-20 15:35:00,10.31,10.34,10.31,10.33,506150.0,10.31,10.34,10.31,10.33,506150.0
2018-08-20 15:40:00,10.33,10.33,10.3,10.3,150000.0,10.33,10.33,10.3,10.3,150000.0
2018-08-20 15:45:00,10.31,10.32,10.31,10.31,726350.0,10.31,10.32,10.31,10.31,726350.0
2018-08-20 15:50:00,10.31,10.31,10.31,10.31,175250.0,10.31,10.31,10.31,10.31,175250.0
2018-08-20 15:55:00,10.31,10.32,10.3,10.31,2053150.0,10.31,10.32,10.3,10.31,2053150.0
2018-08-21 09:30:00,10.31,10.35,10.31,10.34,123950.0,10.31,10.35,10.31,10.34,123950.0
2018-08-21 09:35:00,10.33,10.33,10.27,10.29,344750.0,10.33,10.33,10.27,10.29,344750.0
2018-08-21 09:40:00,10.29,10.3,10.25,10.25,279250.0,10.29,10.3,10.25,10.25,279250.0
2018-08-21 09:45:00,10.24,10.27,10.24,10.27,118400.0,10.24,10.27,10.24,10.27,118400.0
2018-08-21 09:50:00,10.26,10.34,10.26,10.32,336650.0,10.26,10.34,10.26,10.32,336650.0
2018-08-21 09:55:00,10.31,10.33,10.31,10.32,132300.0,10.31,10.33,10.31,10.32,132300.0
2018-08-21 10:00:00,10.33,10.34,10.32,10.33,162550.0,10.33,10.34,10.32,10.33,162550.0
2018-08-21 10:05:00,10.34,10.34,10.3,10.31,110200.0,10.34,10.34,10.3,10.31,110200.0
2018-08-21 10:10:00,10.31,10.31,10.28,10.3,366250.0,10.31,10.31,10.28,10.3,366250.0
2018-08-21 10:15:00,10.3,10.33,10.29,10.32,1472550.0,10.3,10.33,10.29,10.32,1472550.0
2018-08-21 10:20:00,10.33,10.35,10.33,10.34,507500.0,10.33,10.35,10.33,10.34,507500.0
2018-08-21 10:25:00,10.34,10.35,10.33,10.34,273600.0,10.34,10.35,10.33,10.34,273600.0
2018-08-21 10:30:00,10.34,10.35,10.34,10.35,152300.0,10.34,10.35,10.34,10.35,152300.0
2018-08-21 10:35:00,10.34,10.35,10.34,10.34,45000.0,10.34,10.35,10.34,10.34,45000.0
2018-08-21 10:40:00,10.34,10.36,10.34,10.36,102600.0,10.34,10.36,10.34,10.36,102600.0
2018-08-21 10:45:00,10.36,10.38,10.36,10.37,264850.0,10.36,10.38,10.36,10.37,264850.0
2018-08-21 10:50:00,10.37,10.4,10.37,10.4,209850.0,10.37,10.4,10.37,10.4,209850.0
2018-08-21 10:55:00,10.41,10.43,10.4,10.41,398000.0,10.41,10.43,10.4,10.41,398000.0
2018-08-21 11:00:00,10.4,10.4,10.39,10.4,114700.0,10.4,10.4,10.39,10.4,114700.0
2018-08-21 11:05:00,10.4,10.4,10.39,10.4,70000.0,10.4,10.4,10.39,10.4,70000.0
2018-08-21 11:10:00,10.4,10.41,10.39,10.39,101450.0,10.4,10.41,10.39,10.39,101450.0
2018-08-21 11:15:00,10.4,10.41,10.4,10.4,27500.0,10.4,10.41,10.4,10.4,27500.0
2018-08-21 11:20:00,10.4,10.4,10.4,10.4,85000.0,10.4,10.4,10.4,10.4,85000.0
2018-08-21 11:25:00,10.39,10.4,10.39,10.4,50100.0,10.39,10.4,10.39,10.4,50100.0
2018-08-21 11:30:00,10.4,10.4,10.4,10.4,35000.0,10.4,10.4,10.4,10.4,35000.0
2018-08-21 11:35:00,10.4,10.4,10.39,10.39,107500.0,10.4,10.4,10.39,10.39,107500.0
2018-08-21 11:40:00,10.4,10.4,10.4,10.4,176750.0,10.4,10.4,10.4,10.4,176750.0
2018-08-21 11:45:00,10.4,10.4,10.39,10.4,35000.0,10.4,10.4,10.39,10.4,35000.0
2018-08-21 11:50:00,10.4,10.41,10.39,10.41,244950.0,10.4,10.41,10.39,10.41,244950.0
2018-08-21 11:55:00,10.41,10.43,10.41,10.43,196250.0,10.41,10.43,10.41,10.43,196250.0
2018-08-21 12:00:00,10.43,10.44,10.43,10.44,262100.0,10.43,10.44,10.43,10.44,262100.0
2018-08-21 12:05:00,10.44,10.44,10.43,10.43,40100.0,10.44,10.44,10.43,10.43,40100.0
2018-08-21 12:10:00,10.44,10.44,10.43,10.44,171350.0,10.44,10.44,10.43,10.44,171350.0
2018-08-21 12:15:00,10.44,10.44,10.44,10.44,120000.0,10.44,10.44,10.44,10.44,120000.0
2018-08-21 12:20:00,10.43,10.44,10.43,10.44,196400.0,10.43,10.44,10.43,10.44,196400.0
2018-08-21 12:25:00,10.44,10.44,10.43,10.43,92500.0,10.44,10.44,10.43,10.43,92500.0
2018-08-21 12:30:00,10.43,10.43,10.41,10.41,65000.0,10.43,10.43,10.41,10.41,65000.0
2018-08-21 12:35:00,10.42,10.42,10.41,10.41,74400.0,10.42,10.42,10.41,10.41,74400.0
2018-08-21 12:40:00,10.41,10.41,10.4,10.4,56250.0,10.41,10.41,10.4,10.4,56250.0
2018-08-21 12:45:00,10.4,10.41,10.4,10.4,161000.0,10.4,10.41,10.4,10.4,161000.0
2018-08-21 12:50:00,10.4,10.42,10.39,10.41,385000.0,10.4,10.42,10.39,10.41,385000.0
2018-08-21 12:55:00,10.41,10.43,10.41,10.41,562750.0,10.41,10.43,10.41,10.41,562750.0
2018-08-21 13:00:00,10.41,10.43,10.4,10.4,310750.0,10.41,10.43,10.4,10.4,310750.0
2018-08-21 13:05:00,10.4,10.4,10.39,10.4,80000.0,10.4,10.4,10.39,10.4,80000.0
2018-08-21 13:10:00,10.4,10.41,10.39,10.39,100000.0,10.4,10.41,10.39,10.39,100000.0
2018-08-21 13:15:00,10.39,10.39,10.37,10.38,322200.0,10.39,10.39,10.37,10.38,322200.0
2018-08-21 13:20:00,10.39,10.39,10.39,10.39,98750.0,10.39,10.39,10.39,10.39,98750.0
2018-08-21 13:25:00,10.39,10.39,10.38,10.38,97500.0,10.39,10.39,10.38,10.38,97500.0
2018-08-21 13:30:00,10.38,10.38,10.38,10.38,10000.0,10.38,10.38,10.38,10.38,10000.0
2018-08-21 13:35:00,10.39,10.39,10.38,10.38,90050.0,10.39,10.39,10.38,10.38,90050.0
2018-08-21 13:40:00,10.38,10.39,10.38,10.38,82550.0,10.38,10.39,10.38,10.38,82550.0
2018-08-21 13:45:00,10.38,10.38,10.37,10.37,113350.0,10.38,10.38,10.37,10.37,113350.0
2018-08-21 13:50:00,10.37,10.37,10.37,10.37,80000.0,10.37,10.37,10.37,10.37,80000.0
2018-08-21 13:55:00,10.37,10.37,10.36,10.36,161250.0,10.37,10.37,10.36,10.36,161250.0
2018-08-21 14:00:00,10.37,10.38,10.36,10.37,234250.0,10.37,10.38,10.36,10.37,234250.0
2018-08-21 14:05:00,10.37,10.39,10.37,10.38,107500.0,10.37,10.39,10.37,10.38,107500.0
2018-08-21 14:10:00,10.38,10.38,10.38,10.38,25000.0,10.38,10.38,10.38,10.38,25000.0
2018-08-21 14:15:00,10.38,10.39,10.38,10.39,35000.0,10.38,10.39,10.38,10.39,35000.0
2018-08-21 14:20:00,10.39,10.41,10.39,10.4,118050.0,10.39,10.41,10.39,10.4,118050.0
2018-08-21 14:25:00,10.39,10.41,10.39,10.41,86150.0,10.39,10.41,10.39,10.41,86150.0
2018-08-21 14:30:00,10.4,10.41,10.4,10.41,80000.0,10.4,10.41,10.4,10.41,80000.0
2018-08-21 14:35:00,10.41,10.42,10.41,10.42,40000.0,10.41,10.42,10.41,10.42,40000.0
2018-08-21 14:40:00,10.41,10.42,10.41,10.42,89150.0,10.41,10.42,10.41,10.42,89150.0
2018-08-21 14:45:00,10.41,10.41,10.41,10.41,40000.0,10.41,10.41,10.41,10.41,40000.0
2018-08-21 14:50:00,10.4,10.41,10.4,10.4,135000.0,10.4,10.41,10.4,10.4,135000.0
2018-08-21 14:55:00,10.4,10.4,10.37,10.38,438000.0,10.4,10.4,10.37,10.38,438000.0
2018-08-21 15:00:00,10.39,10.39,10.38,10.38,30000.0,10.39,10.39,10.38,10.38,30000.0
2018-08-21 15:05:00,10.39,10.39,10.38,10.38,70000.0,10.39,10.39,10.38,10.38,70000.0
2018-08-21 15:10:00,10.38,10.39,10.38,10.39,316450.0,10.38,10.39,10.38,10.39,316450.0
2018-08-21 15:15:00,10.38,10.4,10.38,10.4,136450.0,10.38,10.4,10.38,10.4,136450.0
2018-08-21 15:20:00,10.39,10.4,10.39,10.4,60000.0,10.39,10.4,10.39,10.4,60000.0
2018-08-21 15:25:00,10.4,10.4,10.4,10.4,86100.0,10.4,10.4,10.4,10.4,86100.0
2018-08-21 15:30:00,10.4,10.41,10.4,10.4,195000.0,10.4,10.41,10.4,10.4,195000.0
2018-08-21 15:35:00,10.41,10.41,10.4,10.41,150950.0,10.41,10.41,10.4,10.41,150950.0
2018-08-21 15:40:00,10.4,10.4,10.4,10.4,230000.0,10.4,10.4,10.4,10.4,230000.0
2018-08-21 15:45:00,10.4,10.4,10.38,10.38,212300.0,10.4,10.4,10.38,10.38,212300.0
2018-08-21 15:50:00,10.38,10.39,10.37,10.38,232800.0,10.38,10.39,10.37,10.38,232800.0
2018-08-21 15:55:00,10.38,10.39,10.37,10.38,1154050.0,10.38,10.39,10.37,10.38,1154050.0
2018-08-22 09:30:00,10.38,10.46,10.36,10.45,745900.0,10.38,10.46,10.36,10.45,745900.0
2018-08-22 09:35:00,10.45,10.46,10.43,10.43,485900.0,10.45,10.46,10.43,10.43,485900.0
2018-08-22 09:40:00,10.43,10.43,10.39,10.4,171050.0,10.43,10.43,10.39,10.4,171050.0
2018-08-22 09:45:00,10.39,10.41,10.36,10.38,471850.0,10.39,10.41,10.36,10.38,471850.0
2018-08-22 09:50:00,10.38,10.48,10.37,10.47,1139450.0,10.38,10.48,10.37,10.47,1139450.0
2018-08-22 09:55:00,10.47,10.51,10.45,10.45,1269900.0,10.47,10.51,10.45,10.45,1269900.0
2018-08-22 10:00:00,10.47,10.5,10.47,10.47,444300.0,10.47,10.5,10.47,10.47,444300.0
2018-08-22 10:05:00,10.47,10.51,10.46,10.49,647000.0,10.47,10.51,10.46,10.49,647000.0
2018-08-22 10:10:00,10.49,10.54,10.49,10.52,828950.0,10.49,10.54,10.49,10.52,828950.0
2018-08-22 10:15:00,10.53,10.53,10.52,10.53,324950.0,10.53,10.53,10.52,10.53,324950.0
2018-08-22 10:20:00,10.53,10.54,10.51,10.51,290000.0,10.53,10.54,10.51,10.51,290000.0
2018-08-22 10:25:00,10.52,10.53,10.49,10.5,374650.0,10.52,10.53,10.49,10.5,374650.0
2018-08-22 10:30:00,10.5,10.5,10.48,10.48,232500.0,10.5,10.5,10.48,10.48,232500.0
2018-08-22 10:35:00,10.48,10.51,10.48,10.51,355600.0,10.48,10.51,10.48,10.51,355600.0
2018-08-22 10:40:00,10.51,10.51,10.5,10.5,40000.0,10.51,10.51,10.5,10.5,40000.0
2018-08-22 10:45:00,10.51,10.53,10.5,10.53,304900.0,10.51,10.53,10.5,10.53,304900.0
2018-08-22 10:50:00,10.54,10.54,10.52,10.52,45000.0,10.54,10.54,10.52,10.52,45000.0
2018-08-22 10:55:00,10.52,10.52,10.51,10.52,118000.0,10.52,10.52,10.51,10.52,118000.0
2018-08-22 11:00:00,10.52,10.52,10.51,10.51,129000.0,10.52,10.52,10.51,10.51,129000.0
2018-08-22 11:05:00,10.51,10.52,10.51,10.52,105000.0,10.51,10.52,10.51,10.52,105000.0
2018-08-22 11:10:00,10.52,10.52,10.49,10.5,204400.0,10.52,10.52,10.49,10.5,204400.0
2018-08-22 11:15:00,10.51,10.51,10.51,10.51,71500.0,10.51,10.51,10.51,10.51,71500.0
2018-08-22 11:20:00,10.51,10.51,10.5,10.5,143000.0,10.51,10.51,10.5,10.5,143000.0
2018-08-22 11:25:00,10.5,10.51,10.5,10.51,65000.0,10.5,10.51,10.5,10.51,65000.0
2018-08-22 11:30:00,10.51,10.51,10.5,10.5,90200.0,10.51,10.51,10.5,10.5,90200.0
2018-08-22 11:35:00,10.5,10.52,10.5,10.52,55000.0,10.5,10.52,10.5,10.52,55000.0
2018-08-22 11:40:00,10.51,10.52,10.51,10.52,60000.0,10.51,10.52,10.51,10.52,60000.0
2018-08-22 11:45:00,10.52,10.52,10.52,10.52,105000.0,10.52,10.52,10.52,10.52,105000.0
2018-08-22 11:50:00,10.53,10.54,10.53,10.54,122500.0,10.53,10.54,10.53,10.54,122500.0
2018-08-22 11:55:00,10.54,10.54,10.52,10.53,93050.0,10.54,10.54,10.52,10.53,93050.0
2018-08-22 12:00:00,10.52,10.53,10.52,10.53,95000.0,10.52,10.53,10.52,10.53,95000.0
2018-08-22 12:05:00,10.53,10.53,10.52,10.52,45000.0,10.53,10.53,10.52,10.52,45000.0
2018-08-22 12:10:00,10.52,10.52,10.51,10.51,70000.0,10.52,10.52,10.51,10.51,70000.0
2018-08-22 12:15:00,10.52,10.53,10.51,10.53,30000.0,10.52,10.53,10.51,10.53,30000.0
2018-08-22 12:20:00,10.53,10.53,10.52,10.52,174450.0,10.53,10.53,10.52,10.52,174450.0
2018-08-22 12:25:00,10.53,10.53,10.52,10.52,49700.0,10.53,10.53,10.52,10.52,49700.0
2018-08-22 12:30:00,10.52,10.52,10.52,10.52,90000.0,10.52,10.52,10.52,10.52,90000.0
2018-08-22 12:35:00,10.52,10.52,10.51,10.51,72500.0,10.52,10.52,10.51,10.51,72500.0
2018-08-22 12:40:00,10.51,10.52,10.51,10.52,40000.0,10.51,10.52,10.51,10.52,40000.0
2018-08-22 12:45:00,10.52,10.52,10.51,10.51,30000.0,10.52,10.52,10.51,10.51,30000.0
2018-08-22 12:50:00,10.51,10.51,10.5,10.5,92550.0,10.51,10.51,10.5,10.5,92550.0
2018-08-22 12:55:00,10.5,10.51,10.5,10.51,115000.0,10.5,10.51,10.5,10.51,115000.0
2018-08-22 13:00:00,10.51,10.52,10.5,10.51,55000.0,10.51,10.52,10.5,10.51,55000.0
2018-08-22 13:05:00,10.52,10.52,10.51,10.51,62500.0,10.52,10.52,10.51,10.51,62500.0
2018-08-22 13:10:00,10.51,10.51,10.5,10.51,120000.0,10.51,10.51,10.5,10.51,120000.0
2018-08-22 13:15:00,10.51,10.51,10.5,10.51,76250.0,10.51,10.51,10.5,10.51,76250.0
2018-08-22 13:20:00,10.5,10.51,10.5,10.51,95000.0,10.5,10.51,10.5,10.51,95000.0
2018-08-22 13:25:00,10.51,10.53,10.51,10.53,225650.0,10.51,10.53,10.51,10.53,225650.0
2018-08-22 13:30:00,10.52,10.53,10.52,10.53,257750.0,10.52,10.53,10.52,10.53,257750.0
2018-08-22 13:35:00,10.53,10.54,10.52,10.53,120000.0,10.53,10.54,10.52,10.53,120000.0
2018-08-22 13:40:00,10.54,10.54,10.53,10.54,164500.0,10.54,10.54,10.53,10.54,164500.0
2018-08-22 13:45:00,10.54,10.54,10.52,10.52,235600.0,10.54,10.54,10.52,10.52,235600.0
2018-08-22 13:50:00,10.53,10.53,10.53,10.53,10000.0,10.53,10.53,10.53,10.53,10000.0
2018-08-22 13:55:00,10.54,10.54,10.53,10.54,25000.0,10.54,10.54,10.53,10.54,25000.0
2018-08-22 14:00:00,10.53,10.54,10.53,10.54,105000.0,10.53,10.54,10.53,10.54,105000.0
2018-08-22 14:05:00,10.53,10.54,10.53,10.53,50000.0,10.53,10.54,10.53,10.53,50000.0
2018-08-22 14:10:00,10.54,10.54,10.54,10.54,25000.0,10.54,10.54,10.54,10.54,25000.0
2018-08-22 14:15:00,10.53,10.53,10.52,10.52,83600.0,10.53,10.53,10.52,10.52,83600.0
2018-08-22 14:20:00,10.52,10.52,10.51,10.51,152500.0,10.52,10.52,10.51,10.51,152500.0
2018-08-22 14:25:00,10.5,10.5,10.49,10.5,269600.0,10.5,10.5,10.49,10.5,269600.0
2018-08-22 14:30:00,10.5,10.5,10.5,10.5,50050.0,10.5,10.5,10.5,10.5,50050.0
2018-08-22 14:35:00,10.5,10.51,10.49,10.51,45000.0,10.5,10.51,10.49,10.51,45000.0
2018-08-22 14:40:00,10.5,10.51,10.5,10.5,99400.0,10.5,10.51,10.5,10.5,99400.0
2018-08-22 14:45:00,10.5,10.5,10.5,10.5,15000.0,10.5,10.5,10.5,10.5,15000.0
2018-08-22 14:50:00,10.5,10.5,10.49,10.5,120000.0,10.5,10.5,10.49,10.5,120000.0
2018-08-22 14:55:00,10.5,10.51,10.5,10.51,70100.0,10.5,10.51,10.5,10.51,70100.0
2018-08-22 15:00:00,10.51,10.51,10.5,10.5,36200.0,10.51,10.51,10.5,10.5,36200.0
2018-08-22 15:05:00,10.5,10.5,10.49,10.5,50000.0,10.5,10.5,10.49,10.5,50000.0
2018-08-22 15:10:00,10.5,10.5,10.49,10.49,70000.0,10.5,10.5,10.49,10.49,70000.0
2018-08-22 15:15:00,10.5,10.5,10.5,10.5,45000.0,10.5,10.5,10.5,10.5,45000.0
2018-08-22 15:20:00,10.5,10.5,10.5,10.5,50000.0,10.5,10.5,10.5,10.5,50000.0
2018-08-22 15:25:00,10.5,10.5,10.5,10.5,47150.0,10.5,10.5,10.5,10.5,47150.0
2018-08-22 15:30:00,10.5,10.5,10.5,10.5,118100.0,10.5,10.5,10.5,10.5,118100.0
2018-08-22 15:35:00,10.5,10.5,10.49,10.5,60000.0,10.5,10.5,10.49,10.5,60000.0
2018-08-22 15:40:00,10.49,10.5,10.49,10.5,119650.0,10.49,10.5,10.49,10.5,119650.0
2018-08-22 15:45:00,10.49,10.5,10.49,10.49,389100.0,10.49,10.5,10.49,10.49,389100.0
2018-08-22 15:50:00,10.49,10.49,10.47,10.48,713200.0,10.49,10.49,10.47,10.48,713200.0
2018-08-22 15:55:00,10.48,10.48,10.47,10.47,1101950.0,10.48,10.48,10.47,10.47,1101950.0
2018-08-23 09:30:00,10.29,10.31,10.23,10.29,2432550.0,10.29,10.31,10.23,10.29,2432550.0
2018-08-23 09:35:00,10.29,10.33,10.28,10.28,1254250.0,10.29,10.33,10.28,10.28,1254250.0
2018-08-23 09:40:00,10.26,10.29,10.25,10.27,2802400.0,10.26,10.29,10.25,10.27,2802400.0
2018-08-23 09:45:00,10.28,10.28,10.22,10.24,1496100.0,10.28,10.28,10.22,10.24,1496100.0
2018-08-23 09:50:00,10.25,10.3,10.24,10.28,665600.0,10.25,10.3,10.24,10.28,665600.0
2018-08-23 09:55:00,10.28,10.29,10.26,10.28,462550.0,10.28,10.29,10.26,10.28,462550.0
2018-08-23 10:00:00,10.28,10.29,10.25,10.25,402050.0,10.28,10.29,10.25,10.25,402050.0
2018-08-23 10:05:00,10.26,10.29,10.26,10.28,386850.0,10.26,10.29,10.26,10.28,386850.0
2018-08-23 10:10:00,10.29,10.36,10.29,10.33,827350.0,10.29,10.36,10.29,10.33,827350.0
2018-08-23 10:15:00,10.33,10.35,10.32,10.34,312650.0,10.33,10.35,10.32,10.34,312650.0
2018-08-23 10:20:00,10.35,10.36,10.34,10.35,302200.0,10.35,10.36,10.34,10.35,302200.0
2018-08-23 10:25:00,10.36,10.4,10.36,10.39,880450.0,10.36,10.4,10.36,10.39,880450.0
2018-08-23 10:30:00,10.4,10.41,10.39,10.4,676500.0,10.4,10.41,10.39,10.4,676500.0
2018-08-23 10:35:00,10.39,10.4,10.37,10.38,363100.0,10.39,10.4,10.37,10.38,363100.0
2018-08-23 10:40:00,10.38,10.38,10.36,10.37,265100.0,10.38,10.38,10.36,10.37,265100.0
2018-08-23 10:45:00,10.37,10.37,10.36,10.36,113000.0,10.37,10.37,10.36,10.36,113000.0
2018-08-23 10:50:00,10.38,10.38,10.36,10.37,141000.0,10.38,10.38,10.36,10.37,141000.0
2018-08-23 10:55:00,10.37,10.37,10.37,10.37,40000.0,10.37,10.37,10.37,10.37,40000.0
2018-08-23 11:00:00,10.37,10.39,10.37,10.39,409450.0,10.37,10.39,10.37,10.39,409450.0
2018-08-23 11:05:00,10.39,10.4,10.39,10.39,170400.0,10.39,10.4,10.39,10.39,170400.0
2018-08-23 11:10:00,10.39,10.39,10.37,10.38,206650.0,10.39,10.39,10.37,10.38,206650.0
2018-08-23 11:15:00,10.38,10.39,10.36,10.36,114200.0,10.38,10.39,10.36,10.36,114200.0
2018-08-23 11:20:00,10.36,10.38,10.36,10.37,178050.0,10.36,10.38,10.36,10.37,178050.0
2018-08-23 11:25:00,10.37,10.39,10.36,10.39,201750.0,10.37,10.39,10.36,10.39,201750.0
2018-08-23 11:30:00,10.38,10.4,10.38,10.4,30000.0,10.38,10.4,10.38,10.4,30000.0
2018-08-23 11:35:00,10.39,10.39,10.38,10.38,65000.0,10.39,10.39,10.38,10.38,65000.0
2018-08-23 11:40:00,10.39,10.4,10.38,10.39,377650.0,10.39,10.4,10.38,10.39,377650.0
2018-08-23 11:45:00,10.39,10.42,10.39,10.42,222400.0,10.39,10.42,10.39,10.42,222400.0
2018-08-23 11:50:00,10.41,10.42,10.4,10.41,230000.0,10.41,10.42,10.4,10.41,230000.0
2018-08-23 11:55:00,10.42,10.44,10.42,10.44,330400.0,10.42,10.44,10.42,10.44,330400.0
2018-08-23 12:00:00,10.43,10.45,10.43,10.44,165500.0,10.43,10.45,10.43,10.44,165500.0
2018-08-23 12:05:00,10.44,10.44,10.42,10.43,105000.0,10.44,10.44,10.42,10.43,105000.0
2018-08-23 12:10:00,10.43,10.43,10.41,10.42,61750.0,10.43,10.43,10.41,10.42,61750.0
2018-08-23 12:15:00,10.42,10.42,10.41,10.42,126100.0,10.42,10.42,10.41,10.42,126100.0
2018-08-23 12:20:00,10.42,10.44,10.42,10.44,78750.0,10.42,10.44,10.42,10.44,78750.0
2018-08-23 12:25:00,10.44,10.45,10.44,10.45,257200.0,10.44,10.45,10.44,10.45,257200.0
2018-08-23 12:30:00,10.45,10.45,10.42,10.43,70300.0,10.45,10.45,10.42,10.43,70300.0
2018-08-23 12:35:00,10.43,10.43,10.42,10.43,209300.0,10.43,10.43,10.42,10.43,209300.0
2018-08-23 12:40:00,10.44,10.45,10.44,10.44,145000.0,10.44,10.45,10.44,10.44,145000.0
2018-08-23 12:45:00,10.44,10.45,10.43,10.43,48100.0,10.44,10.45,10.43,10.43,48100.0
2018-08-23 12:50:00,10.43,10.43,10.42,10.42,40000.0,10.43,10.43,10.42,10.42,40000.0
2018-08-23 12:55:00,10.43,10.43,10.42,10.43,231500.0,10.43,10.43,10.42,10.43,231500.0
2018-08-23 13:00:00,10.42,10.43,10.41,10.42,140000.0,10.42,10.43,10.41,10.42,140000.0
2018-08-23 13:05:00,10.41,10.41,10.41,10.41,35000.0,10.41,10.41,10.41,10.41,35000.0
2018-08-23 13:10:00,10.42,10.42,10.41,10.41,15000.0,10.42,10.42,10.41,10.41,15000.0
2018-08-23 13:15:00,10.41,10.41,10.39,10.4,90450.0,10.41,10.41,10.39,10.4,90450.0
2018-08-23 13:20:00,10.39,10.4,10.39,10.4,15000.0,10.39,10.4,10.39,10.4,15000.0
2018-08-23 13:25:00,10.4,10.4,10.4,10.4,86000.0,10.4,10.4,10.4,10.4,86000.0
2018-08-23 13:30:00,10.4,10.41,10.4,10.41,184050.0,10.4,10.41,10.4,10.41,184050.0
2018-08-23 13:35:00,10.41,10.42,10.4,10.4,265000.0,10.41,10.42,10.4,10.4,265000.0
2018-08-23 13:40:00,10.4,10.42,10.4,10.42,50000.0,10.4,10.42,10.4,10.42,50000.0
2018-08-23 13:45:00,10.42,10.42,10.4,10.4,74800.0,10.42,10.42,10.4,10.4,74800.0
2018-08-23 13:50:00,10.41,10.41,10.4,10.4,20000.0,10.41,10.41,10.4,10.4,20000.0
2018-08-23 13:55:00,10.41,10.41,10.39,10.4,168450.0,10.41,10.41,10.39,10.4,168450.0
2018-08-23 14:00:00,10.41,10.41,10.4,10.4,55000.0,10.41,10.41,10.4,10.4,55000.0
2018-08-23 14:05:00,10.41,10.42,10.41,10.42,100000.0,10.41,10.42,10.41,10.42,100000.0
2018-08-23 14:10:00,10.41,10.41,10.4,10.41,95000.0,10.41,10.41,10.4,10.41,95000.0
2018-08-23 14:15:00,10.4,10.41,10.39,10.4,140000.0,10.4,10.41,10.39,10.4,140000.0
2018-08-23 14:20:00,10.4,10.4,10.38,10.39,229900.0,10.4,10.4,10.38,10.39,229900.0
2018-08-23 14:25:00,10.38,10.38,10.37,10.38,275300.0,10.38,10.38,10.37,10.38,275300.0
2018-08-23 14:30:00,10.38,10.38,10.37,10.38,105000.0,10.38,10.38,10.37,10.38,105000.0
2018-08-23 14:35:00,10.37,10.38,10.37,10.38,35000.0,10.37,10.38,10.37,10.38,35000.0
2018-08-23 14:40:00,10.38,10.38,10.38,10.38,96000.0,10.38,10.38,10.38,10.38,96000.0
2018-08-23 14:45:00,10.38,10.38,10.37,10.38,80000.0,10.38,10.38,10.37,10.38,80000.0
2018-08-23 14:50:00,10.37,10.38,10.37,10.38,145000.0,10.37,10.38,10.37,10.38,145000.0
2018-08-23 14:55:00,10.38,10.39,10.38,10.38,112500.0,10.38,10.39,10.38,10.38,112500.0
2018-08-23 15:00:00,10.38,10.39,10.38,10.38,85000.0,10.38,10.39,10.38,10.38,85000.0
2018-08-23 15:05:00,10.39,10.41,10.39,10.41,95000.0,10.39,10.41,10.39,10.41,95000.0
2018-08-23 15:10:00,10.41,10.41,10.39,10.39,301900.0,10.41,10.41,10.39,10.39,301900.0
2018-08-23 15:15:00,10.4,10.41,10.4,10.4,228250.0,10.4,10.41,10.4,10.4,228250.0
2018-08-23 15:20:00,10.4,10.4,10.39,10.39,75000.0,10.4,10.4,10.39,10.39,75000.0
2018-08-23 15:25:00,10.4,10.4,10.37,10.39,326550.0,10.4,10.4,10.37,10.39,326550.0
2018-08-23 15:30:00,10.39,10.39,10.37,10.37,397200.0,10.39,10.39,10.37,10.37,397200.0
2018-08-23 15:35:00,10.37,10.38,10.37,10.38,236450.0,10.37,10.38,10.37,10.38,236450.0
2018-08-23 15:40:00,10.38,10.38,10.36,10.37,307550.0,10.38,10.38,10.36,10.37,307550.0
2018-08-23 15:45:00,10.37,10.37,10.34,10.36,674000.0,10.37,10.37,10.34,10.36,674000.0
2018-08-23 15:50:00,10.36,10.37,10.35,10.35,186250.0,10.36,10.37,10.35,10.35,186250.0
2018-08-23 15:55:00,10.35,10.37,10.34,10.36,877700.0,10.35,10.37,10.34,10.36,877700.0
2018-08-24 09:30:00,10.41,10.42,10.4,10.4,333050.0,10.41,10.42,10.4,10.4,333050.0
2018-08-24 09:35:00,10.42,10.45,10.42,10.45,318650.0,10.42,10.45,10.42,10.45,318650.0
2018-08-24 09:40:00,10.44,10.46,10.44,10.46,118700.0,10.44,10.46,10.44,10.46,118700.0
2018-08-24 09:45:00,10.45,10.45,10.42,10.43,746900.0,10.45,10.45,10.42,10.43,746900.0
2018-08-24 09:50:00,10.43,10.43,10.41,10.42,728150.0,10.43,10.43,10.41,10.42,728150.0
2018-08-24 09:55:00,10.41,10.42,10.41,10.42,968650.0,10.41,10.42,10.41,10.42,968650.0
2018-08-24 10:00:00,10.42,10.42,10.41,10.42,212800.0,10.42,10.42,10.41,10.42,212800.0
2018-08-24 10:05:00,10.42,10.44,10.42,10.43,157800.0,10.42,10.44,10.42,10.43,157800.0
2018-08-24 10:10:00,10.42,10.43,10.41,10.42,311150.0,10.42,10.43,10.41,10.42,311150.0
2018-08-24 10:15:00,10.42,10.43,10.42,10.43,149500.0,10.42,10.43,10.42,10.43,149500.0
2018-08-24 10:20:00,10.43,10.43,10.42,10.42,207750.0,10.43,10.43,10.42,10.42,207750.0
2018-08-24 10:25:00,10.42,10.43,10.42,10.42,361100.0,10.42,10.43,10.42,10.42,361100.0
2018-08-24 10:30:00,10.42,10.43,10.42,10.42,333950.0,10.42,10.43,10.42,10.42,333950.0
2018-08-24 10:35:00,10.43,10.45,10.42,10.45,181950.0,10.43,10.45,10.42,10.45,181950.0
2018-08-24 10:40:00,10.45,10.45,10.44,10.45,145000.0,10.45,10.45,10.44,10.45,145000.0
2018-08-24 10:45:00,10.45,10.45,10.44,10.44,99600.0,10.45,10.45,10.44,10.44,99600.0
2018-08-24 10:50:00,10.44,10.44,10.42,10.43,110500.0,10.44,10.44,10.42,10.43,110500.0
2018-08-24 10:55:00,10.43,10.45,10.43,10.44,121250.0,10.43,10.45,10.43,10.44,121250.0
2018-08-24 11:00:00,10.44,10.44,10.43,10.43,64200.0,10.44,10.44,10.43,10.43,64200.0
2018-08-24 11:05:00,10.43,10.44,10.43,10.44,65350.0,10.43,10.44,10.43,10.44,65350.0
2018-08-24 11:10:00,10.43,10.43,10.42,10.43,98000.0,10.43,10.43,10.42,10.43,98000.0
2018-08-24 11:15:00,10.43,10.44,10.43,10.44,111000.0,10.43,10.44,10.43,10.44,111000.0
2018-08-24 11:20:00,10.44,10.44,10.42,10.43,135000.0,10.44,10.44,10.42,10.43,135000.0
2018-08-24 11:25:00,10.44,10.44,10.43,10.44,165500.0,10.44,10.44,10.43,10.44,165500.0
2018-08-24 11:30:00,10.44,10.44,10.43,10.44,70000.0,10.44,10.44,10.43,10.44,70000.0
2018-08-24 11:35:00,10.44,10.44,10.43,10.43,140000.0,10.44,10.44,10.43,10.43,140000.0
2018-08-24 11:40:00,10.43,10.43,10.43,10.43,60000.0,10.43,10.43,10.43,10.43,60000.0
2018-08-24 11:45:00,10.43,10.44,10.43,10.43,315800.0,10.43,10.44,10.43,10.43,315800.0
2018-08-24 11:50:00,10.43,10.43,10.41,10.41,212150.0,10.43,10.43,10.41,10.41,212150.0
2018-08-24 11:55:00,10.41,10.42,10.41,10.41,177800.0,10.41,10.42,10.41,10.41,177800.0
2018-08-24 12:00:00,10.42,10.43,10.42,10.42,204700.0,10.42,10.43,10.42,10.42,204700.0
2018-08-24 12:05:00,10.42,10.42,10.4,10.41,133800.0,10.42,10.42,10.4,10.41,133800.0
2018-08-24 12:10:00,10.41,10.42,10.4,10.4,619400.0,10.41,10.42,10.4,10.4,619400.0
2018-08-24 12:15:00,10.4,10.41,10.4,10.41,96150.0,10.4,10.41,10.4,10.41,96150.0
2018-08-24 12:20:00,10.4,10.41,10.4,10.41,89300.0,10.4,10.41,10.4,10.41,89300.0
2018-08-24 12:25:00,10.4,10.41,10.4,10.41,137500.0,10.4,10.41,10.4,10.41,137500.0
2018-08-24 12:30:00,10.4,10.4,10.4,10.4,111100.0,10.4,10.4,10.4,10.4,111100.0
2018-08-24 12:35:00,10.4,10.41,10.4,10.41,165000.0,10.4,10.41,10.4,10.41,165000.0
2018-08-24 12:40:00,10.41,10.42,10.4,10.41,133750.0,10.41,10.42,10.4,10.41,133750.0
2018-08-24 12:45:00,10.42,10.42,10.41,10.42,116600.0,10.42,10.42,10.41,10.42,116600.0
2018-08-24 12:50:00,10.42,10.42,10.4,10.41,114050.0,10.42,10.42,10.4,10.41,114050.0
2018-08-24 12:55:00,10.41,10.41,10.4,10.4,15000.0,10.41,10.41,10.4,10.4,15000.0
2018-08-24 13:00:00,10.4,10.41,10.4,10.41,80000.0,10.4,10.41,10.4,10.41,80000.0
2018-08-24 13:05:00,10.41,10.42,10.4,10.4,60000.0,10.41,10.42,10.4,10.4,60000.0
2018-08-24 13:10:00,10.4,10.4,10.39,10.4,175250.0,10.4,10.4,10.39,10.4,175250.0
2018-08-24 13:15:00,10.4,10.4,10.4,10.4,30350.0,10.4,10.4,10.4,10.4,30350.0
2018-08-24 13:20:00,10.4,10.4,10.39,10.4,131050.0,10.4,10.4,10.39,10.4,131050.0
2018-08-24 13:25:00,10.39,10.4,10.39,10.4,92350.0,10.39,10.4,10.39,10.4,92350.0
2018-08-24 13:30:00,10.4,10.4,10.39,10.39,70000.0,10.4,10.4,10.39,10.39,70000.0
2018-08-24 13:35:00,10.4,10.4,10.39,10.39,27700.0,10.4,10.4,10.39,10.39,27700.0
2018-08-24 13:40:00,10.4,10.4,10.39,10.4,38750.0,10.4,10.4,10.39,10.4,38750.0
2018-08-24 13:45:00,10.4,10.4,10.4,10.4,25000.0,10.4,10.4,10.4,10.4,25000.0
2018-08-24 13:50:00,10.4,10.4,10.39,10.39,55000.0,10.4,10.4,10.39,10.39,55000.0
2018-08-24 13:55:00,10.39,10.41,10.39,10.41,60000.0,10.39,10.41,10.39,10.41,60000.0
2018-08-24 14:00:00,10.41,10.42,10.4,10.4,60000.0,10.41,10.42,10.4,10.4,60000.0
2018-08-24 14:05:00,10.4,10.4,10.39,10.4,74000.0,10.4,10.4,10.39,10.4,74000.0
2018-08-24 14:10:00,10.4,10.4,10.4,10.4,55000.0,10.4,10.4,10.4,10.4,55000.0
2018-08-24 14:15:00,10.4,10.41,10.39,10.39,86900.0,10.4,10.41,10.39,10.39,86900.0
2018-08-24 14:20:00,10.4,10.42,10.4,10.42,179500.0,10.4,10.42,10.4,10.42,179500.0
2018-08-24 14:25:00,10.42,10.42,10.41,10.42,151300.0,10.42,10.42,10.41,10.42,151300.0
2018-08-24 14:30:00,10.42,10.42,10.4,10.4,151550.0,10.42,10.42,10.4,10.4,151550.0
2018-08-24 14:35:00,10.41,10.41,10.4,10.41,550500.0,10.41,10.41,10.4,10.41,550500.0
2018-08-24 14:40:00,10.41,10.42,10.41,10.42,85000.0,10.41,10.42,10.41,10.42,85000.0
2018-08-24 14:45:00,10.42,10.42,10.41,10.42,55000.0,10.42,10.42,10.41,10.42,55000.0
2018-08-24 14:50:00,10.41,10.42,10.41,10.42,55000.0,10.41,10.42,10.41,10.42,55000.0
2018-08-24 14:55:00,10.42,10.42,10.41,10.42,120450.0,10.42,10.42,10.41,10.42,120450.0
2018-08-24 15:00:00,10.42,10.42,10.42,10.42,55000.0,10.42,10.42,10.42,10.42,55000.0
2018-08-24 15:05:00,10.42,10.43,10.42,10.43,51500.0,10.42,10.43,10.42,10.43,51500.0
2018-08-24 15:10:00,10.42,10.43,10.42,10.43,143450.0,10.42,10.43,10.42,10.43,143450.0
2018-08-24 15:15:00,10.43,10.43,10.42,10.42,83450.0,10.43,10.43,10.42,10.42,83450.0
2018-08-24 15:20:00,10.42,10.42,10.42,10.42,85000.0,10.42,10.42,10.42,10.42,85000.0
2018-08-24 15:25:00,10.42,10.42,10.42,10.42,55000.0,10.42,10.42,10.42,10.42,55000.0
2018-08-24 15:30:00,10.42,10.42,10.42,10.42,225500.0,10.42,10.42,10.42,10.42,225500.0
2018-08-24 15:35:00,10.42,10.42,10.42,10.42,245000.0,10.42,10.42,10.42,10.42,245000.0
2018-08-24 15:40:00,10.42,10.42,10.41,10.42,169450.0,10.42,10.42,10.41,10.42,169450.0
2018-08-24 15:45:00,10.42,10.42,10.41,10.41,446450.0,10.42,10.42,10.41,10.41,446450.0
2018-08-24 15:50:00,10.41,10.42,10.41,10.41,275900.0,10.41,10.42,10.41,10.41,275900.0
2018-08-24 15:55:00,10.41,10.42,10.41,10.42,1067950.0,10.41,10.42,10.41,10.42,1067950.0
2018-08-27 09:30:00,10.24,10.26,10.09,10.12,2618950.0,10.24,10.26,10.09,10.12,2618950.0
2018-08-27 09:35:00,10.11,10.16,10.06,10.12,1297950.0,10.11,10.16,10.06,10.12,1297950.0
2018-08-27 09:40:00,10.13,10.18,10.13,10.18,527750.0,10.13,10.18,10.13,10.18,527750.0
2018-08-27 09:45:00,10.19,10.19,10.14,10.14,1110400.0,10.19,10.19,10.14,10.14,1110400.0
2018-08-27 09:50:00,10.14,10.14,10.1,10.11,600100.0,10.14,10.14,10.1,10.11,600100.0
2018-08-27 09:55:00,10.1,10.11,10.06,10.08,1136900.0,10.1,10.11,10.06,10.08,1136900.0
2018-08-27 10:00:00,10.08,10.13,10.08,10.1,832300.0,10.08,10.13,10.08,10.1,832300.0
2018-08-27 10:05:00,10.11,10.13,10.08,10.09,991350.0,10.11,10.13,10.08,10.09,991350.0
2018-08-27 10:10:00,10.09,10.09,10.07,10.08,396300.0,10.09,10.09,10.07,10.08,396300.0
2018-08-27 10:15:00,10.08,10.09,10.07,10.08,694850.0,10.08,10.09,10.07,10.08,694850.0
2018-08-27 10:20:00,10.07,10.08,10.06,10.06,645100.0,10.07,10.08,10.06,10.06,645100.0
2018-08-27 10:25:00,10.06,10.07,10.04,10.04,655950.0,10.06,10.07,10.04,10.04,655950.0
2018-08-27 10:30:00,10.04,10.04,10.01,10.03,1010700.0,10.04,10.04,10.01,10.03,1010700.0
2018-08-27 10:35:00,10.03,10.03,10.0,10.0,435500.0,10.03,10.03,10.0,10.0,435500.0
2018-08-27 10:40:00,10.0,10.01,9.98,9.99,973500.0,10.0,10.01,9.98,9.99,973500.0
2018-08-27 10:45:00,9.99,9.99,9.96,9.97,907400.0,9.99,9.99,9.96,9.97,907400.0
2018-08-27 10:50:00,9.97,10.02,9.97,10.02,1259700.0,9.97,10.02,9.97,10.02,1259700.0
2018-08-27 10:55:00,10.01,10.02,9.98,10.01,863950.0,10.01,10.02,9.98,10.01,863950.0
2018-08-27 11:00:00,10.0,10.0,9.99,9.99,193500.0,10.0,10.0,9.99,9.99,193500.0
2018-08-27 11:05:00,9.99,10.03,9.99,10.03,1364300.0,9.99,10.03,9.99,10.03,1364300.0
2018-08-27 11:10:00,10.03,10.04,9.98,9.98,995150.0,10.03,10.04,9.98,9.98,995150.0
2018-08-27 11:15:00,9.99,10.0,9.97,9.97,963250.0,9.99,10.0,9.97,9.97,963250.0
2018-08-27 11:20:00,9.97,9.98,9.94,9.96,313800.0,9.97,9.98,9.94,9.96,313800.0
2018-08-27 11:25:00,9.95,9.97,9.95,9.96,357200.0,9.95,9.97,9.95,9.96,357200.0
2018-08-27 11:30:00,9.96,9.99,9.96,9.99,431000.0,9.96,9.99,9.96,9.99,431000.0
2018-08-27 11:35:00,9.99,10.01,9.99,10.01,312450.0,9.99,10.01,9.99,10.01,312450.0
2018-08-27 11:40:00,10.01,10.01,9.99,9.99,275300.0,10.01,10.01,9.99,9.99,275300.0
2018-08-27 11:45:00,9.99,10.0,9.97,9.98,324200.0,9.99,10.0,9.97,9.98,324200.0
2018-08-27 11:50:00,9.98,9.99,9.97,9.99,376400.0,9.98,9.99,9.97,9.99,376400.0
2018-08-27 11:55:00,9.99,9.99,9.96,9.96,667200.0,9.99,9.99,9.96,9.96,667200.0
2018-08-27 12:00:00,9.96,9.98,9.95,9.97,516600.0,9.96,9.98,9.95,9.97,516600.0
2018-08-27 12:05:00,9.97,9.97,9.96,9.96,215400.0,9.97,9.97,9.96,9.96,215400.0
2018-08-27 12:10:00,9.97,9.97,9.96,9.96,172250.0,9.97,9.97,9.96,9.96,172250.0
2018-08-27 12:15:00,9.96,9.96,9.94,9.96,365050.0,9.96,9.96,9.94,9.96,365050.0
2018-08-27 12:20:00,9.96,9.98,9.96,9.98,324400.0,9.96,9.98,9.96,9.98,324400.0
2018-08-27 12:25:00,9.98,9.98,9.95,9.95,203500.0,9.98,9.98,9.95,9.95,203500.0
2018-08-27 12:30:00,9.95,9.95,9.94,9.95,508450.0,9.95,9.95,9.94,9.95,508450.0
2018-08-27 12:35:00,9.95,9.96,9.95,9.96,130000.0,9.95,9.96,9.95,9.96,130000.0
2018-08-27 12:40:00,9.96,9.96,9.95,9.95,332550.0,9.96,9.96,9.95,9.95,332550.0
2018-08-27 12:45:00,9.95,9.95,9.94,9.94,101400.0,9.95,9.95,9.94,9.94,101400.0
2018-08-27 12:50:00,9.95,9.95,9.93,9.93,686650.0,9.95,9.95,9.93,9.93,686650.0
2018-08-27 12:55:00,9.93,9.96,9.93,9.95,365500.0,9.93,9.96,9.93,9.95,365500.0
2018-08-27 13:00:00,9.95,9.95,9.92,9.92,633050.0,9.95,9.95,9.92,9.92,633050.0
2018-08-27 13:05:00,9.92,9.92,9.91,9.91,535000.0,9.92,9.92,9.91,9.91,535000.0
2018-08-27 13:10:00,9.91,9.93,9.91,9.93,374000.0,9.91,9.93,9.91,9.93,374000.0
2018-08-27 13:15:00,9.92,9.92,9.89,9.89,1221050.0,9.92,9.92,9.89,9.89,1221050.0
2018-08-27 13:20:00,9.89,9.9,9.87,9.89,1474000.0,9.89,9.9,9.87,9.89,1474000.0
2018-08-27 13:25:00,9.89,9.92,9.89,9.91,739300.0,9.89,9.92,9.89,9.91,739300.0
2018-08-27 13:30:00,9.91,9.92,9.89,9.92,373800.0,9.91,9.92,9.89,9.92,373800.0
2018-08-27 13:35:00,9.92,9.94,9.91,9.93,765500.0,9.92,9.94,9.91,9.93,765500.0
2018-08-27 13:40:00,9.95,9.95,9.92,9.94,442200.0,9.95,9.95,9.92,9.94,442200.0
2018-08-27 13:45:00,9.94,9.96,9.94,9.95,619900.0,9.94,9.96,9.94,9.95,619900.0
2018-08-27 13:50:00,9.95,10.0,9.95,9.99,1304500.0,9.95,10.0,9.95,9.99,1304500.0
2018-08-27 13:55:00,9.99,10.01,9.99,9.99,802100.0,9.99,10.01,9.99,9.99,802100.0
2018-08-27 14:00:00,10.0,10.0,9.97,9.97,337800.0,10.0,10.0,9.97,9.97,337800.0
2018-08-27 14:05:00,9.98,9.98,9.97,9.97,335000.0,9.98,9.98,9.97,9.97,335000.0
2018-08-27 14:10:00,9.97,9.98,9.96,9.97,347100.0,9.97,9.98,9.96,9.97,347100.0
2018-08-27 14:15:00,9.96,9.97,9.93,9.93,857500.0,9.96,9.97,9.93,9.93,857500.0
2018-08-27 14:20:00,9.93,9.94,9.91,9.91,478850.0,9.93,9.94,9.91,9.91,478850.0
2018-08-27 14:25:00,9.91,9.95,9.91,9.95,295400.0,9.91,9.95,9.91,9.95,295400.0
2018-08-27 14:30:00,9.95,9.95,9.93,9.93,157500.0,9.95,9.95,9.93,9.93,157500.0
2018-08-27 14:35:00,9.92,9.94,9.92,9.93,207800.0,9.92,9.94,9.92,9.93,207800.0
2018-08-27 14:40:00,9.93,9.94,9.93,9.93,105600.0,9.93,9.94,9.93,9.93,105600.0
2018-08-27 14:45:00,9.92,9.93,9.92,9.93,98750.0,9.92,9.93,9.92,9.93,98750.0
2018-08-27 14:50:00,9.92,9.92,9.9,9.9,137400.0,9.92,9.92,9.9,9.9,137400.0
2018-08-27 14:55:00,9.9,9.92,9.9,9.91,272350.0,9.9,9.92,9.9,9.91,272350.0
2018-08-27 15:00:00,9.91,9.94,9.91,9.93,668400.0,9.91,9.94,9.91,9.93,668400.0
2018-08-27 15:05:00,9.93,9.95,9.93,9.94,475550.0,9.93,9.95,9.93,9.94,475550.0
2018-08-27 15:10:00,9.94,9.95,9.93,9.95,553950.0,9.94,9.95,9.93,9.95,553950.0
2018-08-27 15:15:00,9.95,9.95,9.93,9.93,331550.0,9.95,9.95,9.93,9.93,331550.0
2018-08-27 15:20:00,9.93,9.94,9.92,9.93,329300.0,9.93,9.94,9.92,9.93,329300.0
2018-08-27 15:25:00,9.94,9.94,9.93,9.94,435650.0,9.94,9.94,9.93,9.94,435650.0
2018-08-27 15:30:00,9.94,9.94,9.93,9.93,398100.0,9.94,9.94,9.93,9.93,398100.0
2018-08-27 15:35:00,9.93,9.93,9.92,9.92,576750.0,9.93,9.93,9.92,9.92,576750.0
2018-08-27 15:40:00,9.91,9.93,9.91,9.93,514700.0,9.91,9.93,9.91,9.93,514700.0
2018-08-27 15:45:00,9.93,9.93,9.92,9.93,856850.0,9.93,9.93,9.92,9.93,856850.0
2018-08-27 15:50:00,9.93,9.93,9.92,9.92,1091700.0,9.93,9.93,9.92,9.92,1091700.0
2018-08-27 15:55:00,9.92,9.92,9.9,9.91,2064450.0,9.92,9.92,9.9,9.91,2064450.0
2018-08-28 09:30:00,9.93,10.06,9.93,9.98,1412050.0,9.93,10.06,9.93,9.98,1412050.0
2018-08-28 09:35:00,9.98,10.0,9.94,9.96,474800.0,9.98,10.0,9.94,9.96,474800.0
2018-08-28 09:40:00,9.94,9.98,9.94,9.96,320450.0,9.94,9.98,9.94,9.96,320450.0
2018-08-28 09:45:00,9.96,9.97,9.95,9.97,392000.0,9.96,9.97,9.95,9.97,392000.0
2018-08-28 09:50:00,9.96,9.97,9.95,9.95,450000.0,9.96,9.97,9.95,9.95,450000.0
2018-08-28 09:55:00,9.94,9.94,9.89,9.91,576250.0,9.94,9.94,9.89,9.91,576250.0
2018-08-28 10:00:00,9.91,9.95,9.91,9.94,372950.0,9.91,9.95,9.91,9.94,372950.0
2018-08-28 10:05:00,9.94,9.95,9.93,9.93,189600.0,9.94,9.95,9.93,9.93,189600.0
2018-08-28 10:10:00,9.93,9.93,9.93,9.93,41000.0,9.93,9.93,9.93,9.93,41000.0
2018-08-28 10:15:00,9.94,9.94,9.92,9.93,649300.0,9.94,9.94,9.92,9.93,649300.0
2018-08-28 10:20:00,9.94,9.94,9.91,9.91,107000.0,9.94,9.94,9.91,9.91,107000.0
2018-08-28 10:25:00,9.93,9.94,9.93,9.94,190550.0,9.93,9.94,9.93,9.94,190550.0
2018-08-28 10:30:00,9.94,9.94,9.92,9.93,316850.0,9.94,9.94,9.92,9.93,316850.0
2018-08-28 10:35:00,9.94,9.94,9.91,9.91,223850.0,9.94,9.94,9.91,9.91,223850.0
2018-08-28 10:40:00,9.91,9.93,9.9,9.92,247100.0,9.91,9.93,9.9,9.92,247100.0
2018-08-28 10:45:00,9.93,9.93,9.9,9.91,205600.0,9.93,9.93,9.9,9.91,205600.0
2018-08-28 10:50:00,9.9,9.93,9.9,9.92,65000.0,9.9,9.93,9.9,9.92,65000.0
2018-08-28 10:55:00,9.92,9.92,9.92,9.92,65000.0,9.92,9.92,9.92,9.92,65000.0
2018-08-28 11:00:00,9.91,9.93,9.91,9.91,262000.0,9.91,9.93,9.91,9.91,262000.0
2018-08-28 11:05:00,9.91,9.93,9.91,9.92,85000.0,9.91,9.93,9.91,9.92,85000.0
2018-08-28 11:10:00,9.92,9.93,9.91,9.93,134000.0,9.92,9.93,9.91,9.93,134000.0
2018-08-28 11:15:00,9.93,9.93,9.93,9.93,51650.0,9.93,9.93,9.93,9.93,51650.0
2018-08-28 11:20:00,9.94,9.94,9.93,9.94,372650.0,9.94,9.94,9.93,9.94,372650.0
2018-08-28 11:25:00,9.94,9.94,9.93,9.93,330000.0,9.94,9.94,9.93,9.93,330000.0
2018-08-28 11:30:00,9.93,9.93,9.92,9.92,406150.0,9.93,9.93,9.92,9.92,406150.0
2018-08-28 11:35:00,9.92,9.93,9.92,9.93,133050.0,9.92,9.93,9.92,9.93,133050.0
2018-08-28 11:40:00,9.93,9.93,9.91,9.91,102350.0,9.93,9.93,9.91,9.91,102350.0
2018-08-28 11:45:00,9.92,9.92,9.91,9.91,75750.0,9.92,9.92,9.91,9.91,75750.0
2018-08-28 11:50:00,9.91,9.92,9.9,9.9,159000.0,9.91,9.92,9.9,9.9,159000.0
2018-08-28 11:55:00,9.9,9.91,9.9,9.9,111750.0,9.9,9.91,9.9,9.9,111750.0
2018-08-28 12:00:00,9.9,9.91,9.9,9.91,270000.0,9.9,9.91,9.9,9.91,270000.0
2018-08-28 12:05:00,9.91,9.91,9.89,9.9,95000.0,9.91,9.91,9.89,9.9,95000.0
2018-08-28 12:10:00,9.9,9.91,9.9,9.9,45000.0,9.9,9.91,9.9,9.9,45000.0
2018-08-28 12:15:00,9.91,9.93,9.91,9.92,218850.0,9.91,9.93,9.91,9.92,218850.0
2018-08-28 12:20:00,9.93,9.93,9.91,9.92,105500.0,9.93,9.93,9.91,9.92,105500.0
2018-08-28 12:25:00,9.92,9.92,9.91,9.91,90000.0,9.92,9.92,9.91,9.91,90000.0
2018-08-28 12:30:00,9.92,9.94,9.92,9.94,105700.0,9.92,9.94,9.92,9.94,105700.0
2018-08-28 12:35:00,9.94,9.94,9.93,9.93,75100.0,9.94,9.94,9.93,9.93,75100.0
2018-08-28 12:40:00,9.93,9.93,9.91,9.91,80000.0,9.93,9.93,9.91,9.91,80000.0
2018-08-28 12:45:00,9.91,9.93,9.91,9.93,90000.0,9.91,9.93,9.91,9.93,90000.0
2018-08-28 12:50:00,9.93,9.93,9.91,9.91,131250.0,9.93,9.93,9.91,9.91,131250.0
2018-08-28 12:55:00,9.91,9.91,9.91,9.91,75000.0,9.91,9.91,9.91,9.91,75000.0
2018-08-28 13:00:00,9.91,9.92,9.91,9.92,59950.0,9.91,9.92,9.91,9.92,59950.0
2018-08-28 13:05:00,9.92,9.94,9.91,9.92,355050.0,9.92,9.94,9.91,9.92,355050.0
2018-08-28 13:10:00,9.92,9.92,9.92,9.92,67500.0,9.92,9.92,9.92,9.92,67500.0
2018-08-28 13:15:00,9.91,9.92,9.91,9.91,215000.0,9.91,9.92,9.91,9.91,215000.0
2018-08-28 13:20:00,9.92,9.92,9.91,9.91,25000.0,9.92,9.92,9.91,9.91,25000.0
2018-08-28 13:25:00,9.91,9.91,9.9,9.9,75000.0,9.91,9.91,9.9,9.9,75000.0
2018-08-28 13:30:00,9.9,9.91,9.89,9.89,337050.0,9.9,9.91,9.89,9.89,337050.0
2018-08-28 13:35:00,9.9,9.9,9.89,9.89,245000.0,9.9,9.9,9.89,9.89,245000.0
2018-08-28 13:40:00,9.9,9.9,9.89,9.89,40000.0,9.9,9.9,9.89,9.89,40000.0
2018-08-28 13:45:00,9.89,9.89,9.89,9.89,51850.0,9.89,9.89,9.89,9.89,51850.0
2018-08-28 13:50:00,9.89,9.89,9.88,9.88,90050.0,9.89,9.89,9.88,9.88,90050.0
2018-08-28 13:55:00,9.88,9.89,9.88,9.89,173950.0,9.88,9.89,9.88,9.89,173950.0
2018-08-28 14:00:00,9.88,9.89,9.88,9.88,403950.0,9.88,9.89,9.88,9.88,403950.0
2018-08-28 14:05:00,9.88,9.89,9.88,9.88,85400.0,9.88,9.89,9.88,9.88,85400.0
2018-08-28 14:10:00,9.89,9.89,9.88,9.89,271800.0,9.89,9.89,9.88,9.89,271800.0
2018-08-28 14:15:00,9.89,9.9,9.89,9.9,195150.0,9.89,9.9,9.89,9.9,195150.0
2018-08-28 14:20:00,9.89,9.9,9.88,9.88,62250.0,9.89,9.9,9.88,9.88,62250.0
2018-08-28 14:25:00,9.88,9.89,9.88,9.88,53950.0,9.88,9.89,9.88,9.88,53950.0
2018-08-28 14:30:00,9.88,9.89,9.88,9.89,50000.0,9.88,9.89,9.88,9.89,50000.0
2018-08-28 14:35:00,9.89,9.89,9.88,9.88,80000.0,9.89,9.89,9.88,9.88,80000.0
2018-08-28 14:40:00,9.88,9.88,9.88,9.88,61550.0,9.88,9.88,9.88,9.88,61550.0
2018-08-28 14:45:00,9.88,9.89,9.88,9.88,128300.0,9.88,9.89,9.88,9.88,128300.0
2018-08-28 14:50:00,9.88,9.89,9.88,9.88,64650.0,9.88,9.89,9.88,9.88,64650.0
2018-08-28 14:55:00,9.88,9.89,9.88,9.89,60000.0,9.88,9.89,9.88,9.89,60000.0
2018-08-28 15:00:00,9.88,9.9,9.88,9.9,273950.0,9.88,9.9,9.88,9.9,273950.0
2018-08-28 15:05:00,9.9,9.9,9.89,9.89,185050.0,9.9,9.9,9.89,9.89,185050.0
2018-08-28 15:10:00,9.89,9.9,9.89,9.9,45100.0,9.89,9.9,9.89,9.9,45100.0
2018-08-28 15:15:00,9.89,9.9,9.89,9.89,35000.0,9.89,9.9,9.89,9.89,35000.0
2018-08-28 15:20:00,9.89,9.89,9.88,9.89,105900.0,9.89,9.89,9.88,9.89,105900.0
2018-08-28 15:25:00,9.89,9.89,9.89,9.89,115000.0,9.89,9.89,9.89,9.89,115000.0
2018-08-28 15:30:00,9.89,9.9,9.89,9.9,140000.0,9.89,9.9,9.89,9.9,140000.0
2018-08-28 15:35:00,9.9,9.9,9.89,9.9,195000.0,9.9,9.9,9.89,9.9,195000.0
2018-08-28 15:40:00,9.9,9.9,9.89,9.89,311350.0,9.9,9.9,9.89,9.89,311350.0
2018-08-28 15:45:00,9.89,9.89,9.89,9.89,256050.0,9.89,9.89,9.89,9.89,256050.0
2018-08-28 15:50:00,9.89,9.89,9.88,9.89,590250.0,9.89,9.89,9.88,9.89,590250.0
2018-08-28 15:55:00,9.89,9.89,9.87,9.88,1009600.0,9.89,9.89,9.87,9.88,1009600.0
2018-08-29 09:30:00,9.95,9.95,9.89,9.89,368900.0,9.95,9.95,9.89,9.89,368900.0
2018-08-29 09:35:00,9.88,9.88,9.84,9.87,821350.0,9.88,9.88,9.84,9.87,821350.0
2018-08-29 09:40:00,9.87,9.87,9.86,9.87,57500.0,9.87,9.87,9.86,9.87,57500.0
2018-08-29 09:45:00,9.86,9.88,9.85,9.88,245000.0,9.86,9.88,9.85,9.88,245000.0
2018-08-29 09:50:00,9.87,9.87,9.85,9.85,56800.0,9.87,9.87,9.85,9.85,56800.0
2018-08-29 09:55:00,9.86,9.86,9.82,9.84,552900.0,9.86,9.86,9.82,9.84,552900.0
2018-08-29 10:00:00,9.85,9.85,9.77,9.78,1146650.0,9.85,9.85,9.77,9.78,1146650.0
2018-08-29 10:05:00,9.8,9.82,9.72,9.72,1389900.0,9.8,9.82,9.72,9.72,1389900.0
2018-08-29 10:10:00,9.73,9.78,9.71,9.78,887200.0,9.73,9.78,9.71,9.78,887200.0
2018-08-29 10:15:00,9.77,9.81,9.77,9.8,646600.0,9.77,9.81,9.77,9.8,646600.0
2018-08-29 10:20:00,9.79,9.83,9.77,9.82,446750.0,9.79,9.83,9.77,9.82,446750.0
2018-08-29 10:25:00,9.81,9.84,9.8,9.8,257100.0,9.81,9.84,9.8,9.8,257100.0
2018-08-29 10:30:00,9.8,9.81,9.8,9.81,85000.0,9.8,9.81,9.8,9.81,85000.0
2018-08-29 10:35:00,9.81,9.86,9.81,9.83,338850.0,9.81,9.86,9.81,9.83,338850.0
2018-08-29 10:40:00,9.84,9.86,9.83,9.83,328850.0,9.84,9.86,9.83,9.83,328850.0
2018-08-29 10:45:00,9.82,9.84,9.81,9.81,200600.0,9.82,9.84,9.81,9.81,200600.0
2018-08-29 10:50:00,9.81,9.81,9.78,9.81,246750.0,9.81,9.81,9.78,9.81,246750.0
2018-08-29 10:55:00,9.81,9.82,9.79,9.81,242700.0,9.81,9.82,9.79,9.81,242700.0
2018-08-29 11:00:00,9.8,9.82,9.8,9.8,166450.0,9.8,9.82,9.8,9.8,166450.0
2018-08-29 11:05:00,9.81,9.82,9.8,9.81,251050.0,9.81,9.82,9.8,9.81,251050.0
2018-08-29 11:10:00,9.8,9.8,9.8,9.8,48100.0,9.8,9.8,9.8,9.8,48100.0
2018-08-29 11:15:00,9.79,9.79,9.78,9.79,109600.0,9.79,9.79,9.78,9.79,109600.0
2018-08-29 11:20:00,9.78,9.78,9.78,9.78,60000.0,9.78,9.78,9.78,9.78,60000.0
2018-08-29 11:25:00,9.78,9.79,9.77,9.78,365000.0,9.78,9.79,9.77,9.78,365000.0
2018-08-29 11:30:00,9.78,9.78,9.78,9.78,35800.0,9.78,9.78,9.78,9.78,35800.0
2018-08-29 11:35:00,9.79,9.79,9.78,9.79,60000.0,9.79,9.79,9.78,9.79,60000.0
2018-08-29 11:40:00,9.79,9.8,9.79,9.79,170700.0,9.79,9.8,9.79,9.79,170700.0
2018-08-29 11:45:00,9.8,9.8,9.8,9.8,65000.0,9.8,9.8,9.8,9.8,65000.0
2018-08-29 11:50:00,9.8,9.8,9.78,9.78,209550.0,9.8,9.8,9.78,9.78,209550.0
2018-08-29 11:55:00,9.78,9.78,9.77,9.77,168000.0,9.78,9.78,9.77,9.77,168000.0
2018-08-29 12:00:00,9.76,9.77,9.76,9.77,147900.0,9.76,9.77,9.76,9.77,147900.0
2018-08-29 12:05:00,9.78,9.78,9.77,9.78,353400.0,9.78,9.78,9.77,9.78,353400.0
2018-08-29 12:10:00,9.78,9.8,9.78,9.79,77500.0,9.78,9.8,9.78,9.79,77500.0
2018-08-29 12:15:00,9.79,9.8,9.79,9.8,40750.0,9.79,9.8,9.79,9.8,40750.0
2018-08-29 12:20:00,9.8,9.8,9.79,9.79,125000.0,9.8,9.8,9.79,9.79,125000.0
2018-08-29 12:25:00,9.79,9.8,9.78,9.79,55100.0,9.79,9.8,9.78,9.79,55100.0
2018-08-29 12:30:00,9.79,9.79,9.77,9.78,493150.0,9.79,9.79,9.77,9.78,493150.0
2018-08-29 12:35:00,9.78,9.78,9.75,9.76,488450.0,9.78,9.78,9.75,9.76,488450.0
2018-08-29 12:40:00,9.75,9.76,9.73,9.74,571100.0,9.75,9.76,9.73,9.74,571100.0
2018-08-29 12:45:00,9.74,9.77,9.73,9.77,957350.0,9.74,9.77,9.73,9.77,957350.0
2018-08-29 12:50:00,9.78,9.78,9.75,9.75,397450.0,9.78,9.78,9.75,9.75,397450.0
2018-08-29 12:55:00,9.75,9.76,9.73,9.75,115000.0,9.75,9.76,9.73,9.75,115000.0
2018-08-29 13:00:00,9.75,9.75,9.73,9.75,190000.0,9.75,9.75,9.73,9.75,190000.0
2018-08-29 13:05:00,9.74,9.75,9.73,9.74,322350.0,9.74,9.75,9.73,9.74,322350.0
2018-08-29 13:10:00,9.74,9.76,9.74,9.75,80000.0,9.74,9.76,9.74,9.75,80000.0
2018-08-29 13:15:00,9.76,9.77,9.75,9.77,156000.0,9.76,9.77,9.75,9.77,156000.0
2018-08-29 13:20:00,9.76,9.76,9.75,9.75,209500.0,9.76,9.76,9.75,9.75,209500.0
2018-08-29 13:25:00,9.75,9.75,9.75,9.75,90000.0,9.75,9.75,9.75,9.75,90000.0
2018-08-29 13:30:00,9.76,9.77,9.76,9.77,55000.0,9.76,9.77,9.76,9.77,55000.0
2018-08-29 13:35:00,9.76,9.77,9.76,9.77,265000.0,9.76,9.77,9.76,9.77,265000.0
2018-08-29 13:40:00,9.76,9.77,9.76,9.77,45000.0,9.76,9.77,9.76,9.77,45000.0
2018-08-29 13:45:00,9.77,9.77,9.76,9.76,84800.0,9.77,9.77,9.76,9.76,84800.0
2018-08-29 13:50:00,9.76,9.76,9.76,9.76,185000.0,9.76,9.76,9.76,9.76,185000.0
2018-08-29 13:55:00,9.76,9.76,9.75,9.75,353550.0,9.76,9.76,9.75,9.75,353550.0
2018-08-29 14:00:00,9.75,9.77,9.75,9.76,937950.0,9.75,9.77,9.75,9.76,937950.0
2018-08-29 14:05:00,9.75,9.76,9.75,9.76,125000.0,9.75,9.76,9.75,9.76,125000.0
2018-08-29 14:10:00,9.76,9.77,9.75,9.77,140150.0,9.76,9.77,9.75,9.77,140150.0
2018-08-29 14:15:00,9.77,9.78,9.77,9.77,116700.0,9.77,9.78,9.77,9.77,116700.0
2018-08-29 14:20:00,9.77,9.78,9.76,9.77,149900.0,9.77,9.78,9.76,9.77,149900.0
2018-08-29 14:25:00,9.78,9.78,9.77,9.78,168800.0,9.78,9.78,9.77,9.78,168800.0
2018-08-29 14:30:00,9.78,9.78,9.76,9.76,115000.0,9.78,9.78,9.76,9.76,115000.0
2018-08-29 14:35:00,9.76,9.77,9.76,9.77,85000.0,9.76,9.77,9.76,9.77,85000.0
2018-08-29 14:40:00,9.77,9.77,9.76,9.76,105000.0,9.77,9.77,9.76,9.76,105000.0
2018-08-29 14:45:00,9.76,9.76,9.74,9.75,165000.0,9.76,9.76,9.74,9.75,165000.0
2018-08-29 14:50:00,9.75,9.75,9.74,9.75,85000.0,9.75,9.75,9.74,9.75,85000.0
2018-08-29 14:55:00,9.75,9.76,9.75,9.76,178000.0,9.75,9.76,9.75,9.76,178000.0
2018-08-29 15:00:00,9.76,9.76,9.75,9.76,200400.0,9.76,9.76,9.75,9.76,200400.0
2018-08-29 15:05:00,9.76,9.76,9.76,9.76,181700.0,9.76,9.76,9.76,9.76,181700.0
2018-08-29 15:10:00,9.76,9.76,9.76,9.76,71450.0,9.76,9.76,9.76,9.76,71450.0
2018-08-29 15:15:00,9.76,9.76,9.75,9.76,261150.0,9.76,9.76,9.75,9.76,261150.0
2018-08-29 15:20:00,9.76,9.76,9.75,9.75,65150.0,9.76,9.76,9.75,9.75,65150.0
2018-08-29 15:25:00,9.76,9.76,9.75,9.76,150050.0,9.76,9.76,9.75,9.76,150050.0
2018-08-29 15:30:00,9.76,9.76,9.76,9.76,217450.0,9.76,9.76,9.76,9.76,217450.0
2018-08-29 15:35:00,9.76,9.77,9.76,9.77,465550.0,9.76,9.77,9.76,9.77,465550.0
2018-08-29 15:40:00,9.77,9.77,9.76,9.77,512150.0,9.77,9.77,9.76,9.77,512150.0
2018-08-29 15:45:00,9.77,9.77,9.76,9.77,714950.0,9.77,9.77,9.76,9.77,714950.0
2018-08-29 15:50:00,9.76,9.77,9.75,9.75,456050.0,9.76,9.77,9.75,9.75,456050.0
2018-08-29 15:55:00,9.75,9.76,9.74,9.75,877350.0,9.75,9.76,9.74,9.75,877350.0
2018-08-30 09:30:00,9.73,9.81,9.71,9.81,276050.0,9.73,9.81,9.71,9.81,276050.0
2018-08-30 09:35:00,9.8,9.81,9.75,9.75,292500.0,9.8,9.81,9.75,9.75,292500.0
2018-08-30 09:40:00,9.74,9.75,9.73,9.75,70500.0,9.74,9.75,9.73,9.75,70500.0
2018-08-30 09:45:00,9.75,9.75,9.73,9.74,199900.0,9.75,9.75,9.73,9.74,199900.0
2018-08-30 09:50:00,9.73,9.73,9.71,9.71,410850.0,9.73,9.73,9.71,9.71,410850.0
2018-08-30 09:55:00,9.71,9.71,9.69,9.7,414650.0,9.71,9.71,9.69,9.7,414650.0
2018-08-30 10:00:00,9.71,9.73,9.71,9.73,375850.0,9.71,9.73,9.71,9.73,375850.0
2018-08-30 10:05:00,9.74,9.78,9.73,9.76,476800.0,9.74,9.78,9.73,9.76,476800.0
2018-08-30 10:10:00,9.77,9.78,9.76,9.77,217650.0,9.77,9.78,9.76,9.77,217650.0
2018-08-30 10:15:00,9.77,9.77,9.76,9.76,508150.0,9.77,9.77,9.76,9.76,508150.0
2018-08-30 10:20:00,9.77,9.77,9.75,9.75,120000.0,9.77,9.77,9.75,9.75,120000.0
2018-08-30 10:25:00,9.76,9.76,9.75,9.75,112300.0,9.76,9.76,9.75,9.75,112300.0
2018-08-30 10:30:00,9.75,9.76,9.74,9.74,234050.0,9.75,9.76,9.74,9.74,234050.0
2018-08-30 10:35:00,9.73,9.74,9.72,9.74,175000.0,9.73,9.74,9.72,9.74,175000.0
2018-08-30 10:40:00,9.74,9.75,9.74,9.74,160800.0,9.74,9.75,9.74,9.74,160800.0
2018-08-30 10:45:00,9.74,9.75,9.74,9.74,135000.0,9.74,9.75,9.74,9.74,135000.0
2018-08-30 10:50:00,9.74,9.75,9.72,9.73,168550.0,9.74,9.75,9.72,9.73,168550.0
2018-08-30 10:55:00,9.73,9.73,9.72,9.72,104550.0,9.73,9.73,9.72,9.72,104550.0
2018-08-30 11:00:00,9.73,9.75,9.73,9.74,193750.0,9.73,9.75,9.73,9.74,193750.0
2018-08-30 11:05:00,9.74,9.74,9.72,9.72,321450.0,9.74,9.74,9.72,9.72,321450.0
2018-08-30 11:10:00,9.72,9.73,9.72,9.72,73550.0,9.72,9.73,9.72,9.72,73550.0
2018-08-30 11:15:00,9.73,9.73,9.71,9.71,97450.0,9.73,9.73,9.71,9.71,97450.0
2018-08-30 11:20:00,9.71,9.72,9.71,9.71,57350.0,9.71,9.72,9.71,9.71,57350.0
2018-08-30 11:25:00,9.72,9.73,9.72,9.73,132050.0,9.72,9.73,9.72,9.73,132050.0
2018-08-30 11:30:00,9.73,9.73,9.71,9.72,279900.0,9.73,9.73,9.71,9.72,279900.0
2018-08-30 11:35:00,9.72,9.72,9.7,9.7,337800.0,9.72,9.72,9.7,9.7,337800.0
2018-08-30 11:40:00,9.7,9.7,9.69,9.69,140000.0,9.7,9.7,9.69,9.69,140000.0
2018-08-30 11:45:00,9.69,9.73,9.69,9.71,275750.0,9.69,9.73,9.69,9.71,275750.0
2018-08-30 11:50:00,9.72,9.72,9.71,9.71,158350.0,9.72,9.72,9.71,9.71,158350.0
2018-08-30 11:55:00,9.71,9.72,9.71,9.72,30000.0,9.71,9.72,9.71,9.72,30000.0
2018-08-30 12:00:00,9.71,9.72,9.71,9.72,140700.0,9.71,9.72,9.71,9.72,140700.0
2018-08-30 12:05:00,9.72,9.72,9.69,9.7,111000.0,9.72,9.72,9.69,9.7,111000.0
2018-08-30 12:10:00,9.7,9.7,9.69,9.69,249500.0,9.7,9.7,9.69,9.69,249500.0
2018-08-30 12:15:00,9.7,9.71,9.7,9.7,300700.0,9.7,9.71,9.7,9.7,300700.0
2018-08-30 12:20:00,9.7,9.7,9.7,9.7,30000.0,9.7,9.7,9.7,9.7,30000.0
2018-08-30 12:25:00,9.7,9.7,9.69,9.7,134600.0,9.7,9.7,9.69,9.7,134600.0
2018-08-30 12:30:00,9.7,9.71,9.7,9.71,150250.0,9.7,9.71,9.7,9.71,150250.0
2018-08-30 12:35:00,9.71,9.71,9.7,9.7,90000.0,9.71,9.71,9.7,9.7,90000.0
2018-08-30 12:40:00,9.71,9.71,9.7,9.7,75000.0,9.71,9.71,9.7,9.7,75000.0
2018-08-30 12:45:00,9.7,9.71,9.69,9.71,227450.0,9.7,9.71,9.69,9.71,227450.0
2018-08-30 12:50:00,9.7,9.71,9.7,9.7,94800.0,9.7,9.71,9.7,9.7,94800.0
2018-08-30 12:55:00,9.7,9.71,9.7,9.71,85150.0,9.7,9.71,9.7,9.71,85150.0
2018-08-30 13:00:00,9.71,9.71,9.71,9.71,70000.0,9.71,9.71,9.71,9.71,70000.0
2018-08-30 13:05:00,9.72,9.72,9.71,9.72,430100.0,9.72,9.72,9.71,9.72,430100.0
2018-08-30 13:10:00,9.73,9.74,9.72,9.74,104900.0,9.73,9.74,9.72,9.74,104900.0
2018-08-30 13:15:00,9.74,9.74,9.73,9.73,167500.0,9.74,9.74,9.73,9.73,167500.0
2018-08-30 13:20:00,9.73,9.73,9.71,9.71,107450.0,9.73,9.73,9.71,9.71,107450.0
2018-08-30 13:25:00,9.71,9.72,9.71,9.72,44000.0,9.71,9.72,9.71,9.72,44000.0
2018-08-30 13:30:00,9.73,9.74,9.73,9.74,316250.0,9.73,9.74,9.73,9.74,316250.0
2018-08-30 13:35:00,9.73,9.73,9.72,9.72,85000.0,9.73,9.73,9.72,9.72,85000.0
2018-08-30 13:40:00,9.71,9.73,9.71,9.73,115000.0,9.71,9.73,9.71,9.73,115000.0
2018-08-30 13:45:00,9.73,9.73,9.71,9.71,70000.0,9.73,9.73,9.71,9.71,70000.0
2018-08-30 13:50:00,9.71,9.72,9.71,9.72,55000.0,9.71,9.72,9.71,9.72,55000.0
2018-08-30 13:55:00,9.71,9.71,9.71,9.71,65000.0,9.71,9.71,9.71,9.71,65000.0
2018-08-30 14:00:00,9.71,9.72,9.71,9.71,121050.0,9.71,9.72,9.71,9.71,121050.0
2018-08-30 14:05:00,9.71,9.71,9.7,9.7,174100.0,9.71,9.71,9.7,9.7,174100.0
2018-08-30 14:10:00,9.71,9.71,9.7,9.71,82500.0,9.71,9.71,9.7,9.71,82500.0
2018-08-30 14:15:00,9.7,9.71,9.68,9.68,536300.0,9.7,9.71,9.68,9.68,536300.0
2018-08-30 14:20:00,9.67,9.68,9.67,9.67,135000.0,9.67,9.68,9.67,9.67,135000.0
2018-08-30 14:25:00,9.67,9.67,9.65,9.66,338250.0,9.67,9.67,9.65,9.66,338250.0
2018-08-30 14:30:00,9.66,9.68,9.66,9.67,1216750.0,9.66,9.68,9.66,9.67,1216750.0
2018-08-30 14:35:00,9.68,9.7,9.68,9.7,365300.0,9.68,9.7,9.68,9.7,365300.0
2018-08-30 14:40:00,9.7,9.7,9.69,9.69,98800.0,9.7,9.7,9.69,9.69,98800.0
2018-08-30 14:45:00,9.69,9.7,9.69,9.69,140000.0,9.69,9.7,9.69,9.69,140000.0
2018-08-30 14:50:00,9.7,9.7,9.7,9.7,10000.0,9.7,9.7,9.7,9.7,10000.0
2018-08-30 14:55:00,9.7,9.7,9.69,9.69,217450.0,9.7,9.7,9.69,9.69,217450.0
2018-08-30 15:00:00,9.69,9.69,9.68,9.69,227450.0,9.69,9.69,9.68,9.69,227450.0
2018-08-30 15:05:00,9.68,9.69,9.67,9.67,277500.0,9.68,9.69,9.67,9.67,277500.0
2018-08-30 15:10:00,9.67,9.68,9.66,9.66,362700.0,9.67,9.68,9.66,9.66,362700.0
2018-08-30 15:15:00,9.66,9.67,9.64,9.65,712750.0,9.66,9.67,9.64,9.65,712750.0
2018-08-30 15:20:00,9.65,9.66,9.65,9.65,205500.0,9.65,9.66,9.65,9.65,205500.0
2018-08-30 15:25:00,9.65,9.66,9.65,9.66,463550.0,9.65,9.66,9.65,9.66,463550.0
2018-08-30 15:30:00,9.66,9.68,9.66,9.68,549850.0,9.66,9.68,9.66,9.68,549850.0
2018-08-30 15:35:00,9.68,9.68,9.67,9.68,245200.0,9.68,9.68,9.67,9.68,245200.0
2018-08-30 15:40:00,9.68,9.68,9.67,9.68,195000.0,9.68,9.68,9.67,9.68,195000.0
2018-08-30 15:45:00,9.68,9.69,9.67,9.68,798350.0,9.68,9.69,9.67,9.68,798350.0
2018-08-30 15:50:00,9.68,9.69,9.68,9.68,421200.0,9.68,9.69,9.68,9.68,421200.0
2018-08-30 15:55:00,9.68,9.69,9.68,9.68,1299550.0,9.68,9.69,9.68,9.68,1299550.0
2018-08-31 09:30:00,9.6,9.6,9.6,9.6,5500.0,9.6,9.6,9.6,9.6,5500.0
2018-08-31 09:35:00,9.61,9.63,9.53,9.56,2396350.0,9.61,9.63,9.53,9.56,2396350.0
2018-08-31 09:40:00,9.58,9.58,9.54,9.55,832100.0,9.58,9.58,9.54,9.55,832100.0
2018-08-31 09:45:00,9.54,9.55,9.5,9.5,1246350.0,9.54,9.55,9.5,9.5,1246350.0
2018-08-31 09:50:00,9.51,9.52,9.49,9.49,1304850.0,9.51,9.52,9.49,9.49,1304850.0
2018-08-31 09:55:00,9.5,9.51,9.49,9.49,352050.0,9.5,9.51,9.49,9.49,352050.0
2018-08-31 10:00:00,9.51,9.51,9.48,9.49,739500.0,9.51,9.51,9.48,9.49,739500.0
2018-08-31 10:05:00,9.48,9.49,9.47,9.48,620250.0,9.48,9.49,9.47,9.48,620250.0
2018-08-31 10:10:00,9.48,9.51,9.48,9.49,399000.0,9.48,9.51,9.48,9.49,399000.0
2018-08-31 10:15:00,9.49,9.53,9.49,9.52,419600.0,9.49,9.53,9.49,9.52,419600.0
2018-08-31 10:20:00,9.52,9.54,9.49,9.49,741900.0,9.52,9.54,9.49,9.49,741900.0
2018-08-31 10:25:00,9.49,9.55,9.49,9.54,346650.0,9.49,9.55,9.49,9.54,346650.0
2018-08-31 10:30:00,9.54,9.54,9.52,9.54,273150.0,9.54,9.54,9.52,9.54,273150.0
2018-08-31 10:35:00,9.54,9.54,9.52,9.53,260950.0,9.54,9.54,9.52,9.53,260950.0
2018-08-31 10:40:00,9.53,9.53,9.5,9.52,231150.0,9.53,9.53,9.5,9.52,231150.0
2018-08-31 10:45:00,9.52,9.55,9.51,9.55,205000.0,9.52,9.55,9.51,9.55,205000.0
2018-08-31 10:50:00,9.55,9.55,9.54,9.55,211450.0,9.55,9.55,9.54,9.55,211450.0
2018-08-31 10:55:00,9.54,9.57,9.54,9.57,112250.0,9.54,9.57,9.54,9.57,112250.0
2018-08-31 11:00:00,9.56,9.57,9.55,9.57,157500.0,9.56,9.57,9.55,9.57,157500.0
2018-08-31 11:05:00,9.57,9.59,9.56,9.56,200800.0,9.57,9.59,9.56,9.56,200800.0
2018-08-31 11:10:00,9.56,9.57,9.56,9.57,80000.0,9.56,9.57,9.56,9.57,80000.0
2018-08-31 11:15:00,9.56,9.58,9.56,9.57,239450.0,9.56,9.58,9.56,9.57,239450.0
2018-08-31 11:20:00,9.56,9.57,9.55,9.56,185000.0,9.56,9.57,9.55,9.56,185000.0
2018-08-31 11:25:00,9.56,9.57,9.56,9.56,265750.0,9.56,9.57,9.56,9.56,265750.0
2018-08-31 11:30:00,9.56,9.56,9.55,9.56,160650.0,9.56,9.56,9.55,9.56,160650.0
2018-08-31 11:35:00,9.55,9.56,9.54,9.54,212250.0,9.55,9.56,9.54,9.54,212250.0
2018-08-31 11:40:00,9.54,9.54,9.53,9.53,110000.0,9.54,9.54,9.53,9.53,110000.0
2018-08-31 11:45:00,9.52,9.54,9.51,9.53,150050.0,9.52,9.54,9.51,9.53,150050.0
2018-08-31 11:50:00,9.53,9.53,9.52,9.53,214850.0,9.53,9.53,9.52,9.53,214850.0
2018-08-31 11:55:00,9.53,9.53,9.53,9.53,50000.0,9.53,9.53,9.53,9.53,50000.0
2018-08-31 12:00:00,9.52,9.53,9.51,9.51,324400.0,9.52,9.53,9.51,9.51,324400.0
2018-08-31 12:05:00,9.51,9.52,9.51,9.51,455100.0,9.51,9.52,9.51,9.51,455100.0
2018-08-31 12:10:00,9.51,9.52,9.51,9.52,228950.0,9.51,9.52,9.51,9.52,228950.0
2018-08-31 12:15:00,9.52,9.52,9.49,9.49,347500.0,9.52,9.52,9.49,9.49,347500.0
2018-08-31 12:20:00,9.5,9.52,9.5,9.52,123750.0,9.5,9.52,9.5,9.52,123750.0
2018-08-31 12:25:00,9.52,9.52,9.5,9.5,137750.0,9.52,9.52,9.5,9.5,137750.0
2018-08-31 12:30:00,9.5,9.51,9.5,9.5,192500.0,9.5,9.51,9.5,9.5,192500.0
2018-08-31 12:35:00,9.5,9.51,9.49,9.49,312350.0,9.5,9.51,9.49,9.49,312350.0
2018-08-31 12:40:00,9.49,9.5,9.49,9.49,257650.0,9.49,9.5,9.49,9.49,257650.0
2018-08-31 12:45:00,9.49,9.5,9.49,9.49,171350.0,9.49,9.5,9.49,9.49,171350.0
2018-08-31 12:50:00,9.49,9.5,9.48,9.48,99450.0,9.49,9.5,9.48,9.48,99450.0
2018-08-31 12:55:00,9.48,9.49,9.48,9.48,430900.0,9.48,9.49,9.48,9.48,430900.0
2018-08-31 13:00:00,9.48,9.48,9.46,9.47,487750.0,9.48,9.48,9.46,9.47,487750.0
2018-08-31 13:05:00,9.47,9.47,9.44,9.46,1090950.0,9.47,9.47,9.44,9.46,1090950.0
2018-08-31 13:10:00,9.46,9.47,9.46,9.46,247850.0,9.46,9.47,9.46,9.46,247850.0
2018-08-31 13:15:00,9.47,9.52,9.47,9.52,278850.0,9.47,9.52,9.47,9.52,278850.0
2018-08-31 13:20:00,9.51,9.52,9.5,9.5,455050.0,9.51,9.52,9.5,9.5,455050.0
2018-08-31 13:25:00,9.5,9.5,9.49,9.49,75450.0,9.5,9.5,9.49,9.49,75450.0
2018-08-31 13:30:00,9.49,9.51,9.49,9.5,116950.0,9.49,9.51,9.49,9.5,116950.0
2018-08-31 13:35:00,9.51,9.52,9.5,9.51,105250.0,9.51,9.52,9.5,9.51,105250.0
2018-08-31 13:40:00,9.51,9.52,9.51,9.52,47500.0,9.51,9.52,9.51,9.52,47500.0
2018-08-31 13:45:00,9.52,9.52,9.51,9.51,91650.0,9.52,9.52,9.51,9.51,91650.0
2018-08-31 13:50:00,9.51,9.51,9.5,9.5,129450.0,9.51,9.51,9.5,9.5,129450.0
2018-08-31 13:55:00,9.5,9.51,9.5,9.51,115150.0,9.5,9.51,9.5,9.51,115150.0
2018-08-31 14:00:00,9.51,9.51,9.51,9.51,30000.0,9.51,9.51,9.51,9.51,30000.0
2018-08-31 14:05:00,9.51,9.51,9.49,9.5,300150.0,9.51,9.51,9.49,9.5,300150.0
2018-08-31 14:10:00,9.5,9.51,9.49,9.5,363950.0,9.5,9.51,9.49,9.5,363950.0
2018-08-31 14:15:00,9.5,9.51,9.5,9.51,55000.0,9.5,9.51,9.5,9.51,55000.0
2018-08-31 14:20:00,9.51,9.51,9.5,9.5,51000.0,9.51,9.51,9.5,9.5,51000.0
2018-08-31 14:25:00,9.5,9.5,9.5,9.5,50000.0,9.5,9.5,9.5,9.5,50000.0
2018-08-31 14:30:00,9.5,9.51,9.5,9.51,165000.0,9.5,9.51,9.5,9.51,165000.0
2018-08-31 14:35:00,9.51,9.51,9.49,9.5,651950.0,9.51,9.51,9.49,9.5,651950.0
2018-08-31 14:40:00,9.5,9.5,9.49,9.5,59500.0,9.5,9.5,9.49,9.5,59500.0
2018-08-31 14:45:00,9.49,9.49,9.48,9.49,155350.0,9.49,9.49,9.48,9.49,155350.0
2018-08-31 14:50:00,9.49,9.49,9.49,9.49,119350.0,9.49,9.49,9.49,9.49,119350.0
2018-08-31 14:55:00,9.49,9.5,9.49,9.5,82600.0,9.49,9.5,9.49,9.5,82600.0
2018-08-31 15:00:00,9.5,9.5,9.49,9.49,253900.0,9.5,9.5,9.49,9.49,253900.0
2018-08-31 15:05:00,9.49,9.5,9.49,9.5,110000.0,9.49,9.5,9.49,9.5,110000.0
2018-08-31 15:10:00,9.5,9.5,9.5,9.5,394200.0,9.5,9.5,9.5,9.5,394200.0
2018-08-31 15:15:00,9.51,9.51,9.5,9.51,108150.0,9.51,9.51,9.5,9.51,108150.0
2018-08-31 15:20:00,9.51,9.51,9.5,9.51,146450.0,9.51,9.51,9.5,9.51,146450.0
2018-08-31 15:25:00,9.51,9.51,9.5,9.5,151250.0,9.51,9.51,9.5,9.5,151250.0
2018-08-31 15:30:00,9.51,9.51,9.5,9.51,244550.0,9.51,9.51,9.5,9.51,244550.0
2018-08-31 15:35:00,9.52,9.52,9.51,9.51,170700.0,9.52,9.52,9.51,9.51,170700.0
2018-08-31 15:40:00,9.51,9.52,9.51,9.51,376600.0,9.51,9.52,9.51,9.51,376600.0
2018-08-31 15:45:00,9.51,9.52,9.5,9.5,848250.0,9.51,9.52,9.5,9.5,848250.0
2018-08-31 15:50:00,9.5,9.51,9.5,9.5,760400.0,9.5,9.51,9.5,9.5,760400.0
2018-08-31 15:55:00,9.5,9.51,9.5,9.5,1215500.0,9.5,9.51,9.5,9.5,1215500.0
2018-09-04 09:30:00,9.52,9.53,9.45,9.48,723350.0,9.52,9.53,9.45,9.48,723350.0
2018-09-04 09:35:00,9.48,9.48,9.45,9.45,292050.0,9.48,9.48,9.45,9.45,292050.0
2018-09-04 09:40:00,9.45,9.46,9.43,9.43,432000.0,9.45,9.46,9.43,9.43,432000.0
2018-09-04 09:45:00,9.43,9.46,9.43,9.45,254400.0,9.43,9.46,9.43,9.45,254400.0
2018-09-04 09:50:00,9.45,9.45,9.44,9.45,243900.0,9.45,9.45,9.44,9.45,243900.0
2018-09-04 09:55:00,9.45,9.45,9.43,9.43,340200.0,9.45,9.45,9.43,9.43,340200.0
2018-09-04 10:00:00,9.44,9.44,9.43,9.44,117000.0,9.44,9.44,9.43,9.44,117000.0
2018-09-04 10:05:00,9.44,9.46,9.43,9.45,361550.0,9.44,9.46,9.43,9.45,361550.0
2018-09-04 10:10:00,9.45,9.47,9.45,9.47,237450.0,9.45,9.47,9.45,9.47,237450.0
2018-09-04 10:15:00,9.47,9.49,9.47,9.47,145050.0,9.47,9.49,9.47,9.47,145050.0
2018-09-04 10:20:00,9.48,9.48,9.47,9.47,155000.0,9.48,9.48,9.47,9.47,155000.0
2018-09-04 10:25:00,9.47,9.47,9.45,9.45,50000.0,9.47,9.47,9.45,9.45,50000.0
2018-09-04 10:30:00,9.45,9.47,9.45,9.47,213650.0,9.45,9.47,9.45,9.47,213650.0
2018-09-04 10:35:00,9.48,9.48,9.47,9.47,20000.0,9.48,9.48,9.47,9.47,20000.0
2018-09-04 10:40:00,9.48,9.5,9.47,9.49,410000.0,9.48,9.5,9.47,9.49,410000.0
2018-09-04 10:45:00,9.49,9.53,9.49,9.53,251700.0,9.49,9.53,9.49,9.53,251700.0
2018-09-04 10:50:00,9.53,9.54,9.51,9.52,464150.0,9.53,9.54,9.51,9.52,464150.0
2018-09-04 10:55:00,9.52,9.53,9.52,9.52,208800.0,9.52,9.53,9.52,9.52,208800.0
2018-09-04 11:00:00,9.52,9.54,9.52,9.53,339050.0,9.52,9.54,9.52,9.53,339050.0
2018-09-04 11:05:00,9.54,9.54,9.51,9.53,973950.0,9.54,9.54,9.51,9.53,973950.0
2018-09-04 11:10:00,9.53,9.55,9.51,9.52,504150.0,9.53,9.55,9.51,9.52,504150.0
2018-09-04 11:15:00,9.52,9.53,9.5,9.5,90000.0,9.52,9.53,9.5,9.5,90000.0
2018-09-04 11:20:00,9.5,9.51,9.49,9.5,69850.0,9.5,9.51,9.49,9.5,69850.0
2018-09-04 11:25:00,9.5,9.51,9.5,9.51,131250.0,9.5,9.51,9.5,9.51,131250.0
2018-09-04 11:30:00,9.51,9.51,9.49,9.49,241100.0,9.51,9.51,9.49,9.49,241100.0
2018-09-04 11:35:00,9.49,9.51,9.49,9.51,96450.0,9.49,9.51,9.49,9.51,96450.0
2018-09-04 11:40:00,9.51,9.51,9.5,9.5,70000.0,9.51,9.51,9.5,9.5,70000.0
2018-09-04 11:45:00,9.5,9.5,9.49,9.49,132500.0,9.5,9.5,9.49,9.49,132500.0
2018-09-04 11:50:00,9.5,9.5,9.47,9.48,182500.0,9.5,9.5,9.47,9.48,182500.0
2018-09-04 11:55:00,9.48,9.48,9.47,9.48,349800.0,9.48,9.48,9.47,9.48,349800.0
2018-09-04 12:00:00,9.48,9.49,9.48,9.49,126100.0,9.48,9.49,9.48,9.49,126100.0
2018-09-04 12:05:00,9.49,9.5,9.48,9.48,394250.0,9.49,9.5,9.48,9.48,394250.0
2018-09-04 12:10:00,9.48,9.48,9.47,9.47,40000.0,9.48,9.48,9.47,9.47,40000.0
2018-09-04 12:15:00,9.47,9.49,9.47,9.49,80500.0,9.47,9.49,9.47,9.49,80500.0
2018-09-04 12:20:00,9.49,9.49,9.49,9.49,95000.0,9.49,9.49,9.49,9.49,95000.0
2018-09-04 12:25:00,9.49,9.5,9.48,9.49,155000.0,9.49,9.5,9.48,9.49,155000.0
2018-09-04 12:30:00,9.49,9.49,9.47,9.47,145000.0,9.49,9.49,9.47,9.47,145000.0
2018-09-04 12:35:00,9.47,9.48,9.47,9.48,80000.0,9.47,9.48,9.47,9.48,80000.0
2018-09-04 12:40:00,9.49,9.49,9.48,9.49,185150.0,9.49,9.49,9.48,9.49,185150.0
2018-09-04 12:45:00,9.48,9.48,9.47,9.47,112750.0,9.48,9.48,9.47,9.47,112750.0
2018-09-04 12:50:00,9.48,9.5,9.48,9.5,35000.0,9.48,9.5,9.48,9.5,35000.0
2018-09-04 12:55:00,9.5,9.51,9.5,9.51,178000.0,9.5,9.51,9.5,9.51,178000.0
2018-09-04 13:00:00,9.51,9.52,9.5,9.52,470700.0,9.51,9.52,9.5,9.52,470700.0
2018-09-04 13:05:00,9.52,9.52,9.51,9.52,399550.0,9.52,9.52,9.51,9.52,399550.0
2018-09-04 13:10:00,9.52,9.53,9.52,9.53,105200.0,9.52,9.53,9.52,9.53,105200.0
2018-09-04 13:15:00,9.52,9.53,9.52,9.53,118950.0,9.52,9.53,9.52,9.53,118950.0
2018-09-04 13:20:00,9.53,9.53,9.52,9.53,190100.0,9.53,9.53,9.52,9.53,190100.0
2018-09-04 13:25:00,9.54,9.54,9.53,9.53,242500.0,9.54,9.54,9.53,9.53,242500.0
2018-09-04 13:30:00,9.53,9.54,9.53,9.54,234800.0,9.53,9.54,9.53,9.54,234800.0
2018-09-04 13:35:00,9.54,9.54,9.53,9.53,65000.0,9.54,9.54,9.53,9.53,65000.0
2018-09-04 13:40:00,9.52,9.54,9.52,9.54,185100.0,9.52,9.54,9.52,9.54,185100.0
2018-09-04 13:45:00,9.54,9.55,9.54,9.55,197000.0,9.54,9.55,9.54,9.55,197000.0
2018-09-04 13:50:00,9.55,9.55,9.54,9.54,250550.0,9.55,9.55,9.54,9.54,250550.0
2018-09-04 13:55:00,9.54,9.55,9.54,9.54,355000.0,9.54,9.55,9.54,9.54,355000.0
2018-09-04 14:00:00,9.54,9.55,9.54,9.54,25000.0,9.54,9.55,9.54,9.54,25000.0
2018-09-04 14:05:00,9.55,9.55,9.55,9.55,105000.0,9.55,9.55,9.55,9.55,105000.0
2018-09-04 14:10:00,9.55,9.56,9.55,9.56,91250.0,9.55,9.56,9.55,9.56,91250.0
2018-09-04 14:15:00,9.56,9.56,9.55,9.56,160050.0,9.56,9.56,9.55,9.56,160050.0
2018-09-04 14:20:00,9.56,9.58,9.56,9.57,268600.0,9.56,9.58,9.56,9.57,268600.0
2018-09-04 14:25:00,9.58,9.58,9.57,9.57,380800.0,9.58,9.58,9.57,9.57,380800.0
2018-09-04 14:30:00,9.57,9.57,9.56,9.57,105000.0,9.57,9.57,9.56,9.57,105000.0
2018-09-04 14:35:00,9.57,9.58,9.57,9.58,251100.0,9.57,9.58,9.57,9.58,251100.0
2018-09-04 14:40:00,9.58,9.58,9.57,9.57,212650.0,9.58,9.58,9.57,9.57,212650.0
2018-09-04 14:45:00,9.57,9.58,9.57,9.58,153950.0,9.57,9.58,9.57,9.58,153950.0
2018-09-04 14:50:00,9.58,9.59,9.58,9.59,213750.0,9.58,9.59,9.58,9.59,213750.0
2018-09-04 14:55:00,9.58,9.58,9.55,9.55,254850.0,9.58,9.58,9.55,9.55,254850.0
2018-09-04 15:00:00,9.56,9.56,9.56,9.56,275200.0,9.56,9.56,9.56,9.56,275200.0
2018-09-04 15:05:00,9.56,9.57,9.56,9.57,160000.0,9.56,9.57,9.56,9.57,160000.0
2018-09-04 15:10:00,9.57,9.57,9.56,9.56,231700.0,9.57,9.57,9.56,9.56,231700.0
2018-09-04 15:15:00,9.56,9.56,9.56,9.56,45000.0,9.56,9.56,9.56,9.56,45000.0
2018-09-04 15:20:00,9.55,9.56,9.55,9.55,290000.0,9.55,9.56,9.55,9.55,290000.0
2018-09-04 15:25:00,9.55,9.56,9.55,9.56,257900.0,9.55,9.56,9.55,9.56,257900.0
2018-09-04 15:30:00,9.56,9.56,9.55,9.55,424750.0,9.56,9.56,9.55,9.55,424750.0
2018-09-04 15:35:00,9.55,9.55,9.53,9.54,230100.0,9.55,9.55,9.53,9.54,230100.0
2018-09-04 15:40:00,9.54,9.55,9.54,9.55,198000.0,9.54,9.55,9.54,9.55,198000.0
2018-09-04 15:45:00,9.55,9.55,9.54,9.55,224450.0,9.55,9.55,9.54,9.55,224450.0
2018-09-04 15:50:00,9.55,9.55,9.53,9.53,381650.0,9.55,9.55,9.53,9.53,381650.0
2018-09-04 15:55:00,9.53,9.56,9.52,9.55,2606250.0,9.53,9.56,9.52,9.55,2606250.0
2018-09-05 09:30:00,9.58,9.58,9.56,9.56,311150.0,9.58,9.58,9.56,9.56,311150.0
2018-09-05 09:35:00,9.56,9.56,9.54,9.55,137050.0,9.56,9.56,9.54,9.55,137050.0
2018-09-05 09:40:00,9.56,9.57,9.54,9.55,115250.0,9.56,9.57,9.54,9.55,115250.0
2018-09-05 09:45:00,9.54,9.57,9.54,9.56,76450.0,9.54,9.57,9.54,9.56,76450.0
2018-09-05 09:50:00,9.56,9.57,9.54,9.54,137000.0,9.56,9.57,9.54,9.54,137000.0
2018-09-05 09:55:00,9.54,9.54,9.53,9.53,20000.0,9.54,9.54,9.53,9.53,20000.0
2018-09-05 10:00:00,9.54,9.55,9.54,9.55,120000.0,9.54,9.55,9.54,9.55,120000.0
2018-09-05 10:05:00,9.54,9.58,9.54,9.58,55000.0,9.54,9.58,9.54,9.58,55000.0
2018-09-05 10:10:00,9.57,9.59,9.57,9.58,292600.0,9.57,9.59,9.57,9.58,292600.0
2018-09-05 10:15:00,9.57,9.57,9.55,9.56,172700.0,9.57,9.57,9.55,9.56,172700.0
2018-09-05 10:20:00,9.55,9.55,9.51,9.52,230150.0,9.55,9.55,9.51,9.52,230150.0
2018-09-05 10:25:00,9.51,9.53,9.51,9.52,707200.0,9.51,9.53,9.51,9.52,707200.0
2018-09-05 10:30:00,9.51,9.52,9.51,9.51,550250.0,9.51,9.52,9.51,9.51,550250.0
2018-09-05 10:35:00,9.51,9.51,9.48,9.49,583100.0,9.51,9.51,9.48,9.49,583100.0
2018-09-05 10:40:00,9.48,9.49,9.47,9.48,578650.0,9.48,9.49,9.47,9.48,578650.0
2018-09-05 10:45:00,9.48,9.49,9.47,9.49,38500.0,9.48,9.49,9.47,9.49,38500.0
2018-09-05 10:50:00,9.48,9.56,9.48,9.55,184450.0,9.48,9.56,9.48,9.55,184450.0
2018-09-05 10:55:00,9.55,9.56,9.54,9.55,451500.0,9.55,9.56,9.54,9.55,451500.0
2018-09-05 11:00:00,9.56,9.56,9.54,9.55,189950.0,9.56,9.56,9.54,9.55,189950.0
2018-09-05 11:05:00,9.54,9.55,9.53,9.53,190000.0,9.54,9.55,9.53,9.53,190000.0
2018-09-05 11:10:00,9.54,9.54,9.51,9.51,261800.0,9.54,9.54,9.51,9.51,261800.0
2018-09-05 11:15:00,9.51,9.51,9.49,9.5,440000.0,9.51,9.51,9.49,9.5,440000.0
2018-09-05 11:20:00,9.5,9.5,9.49,9.49,240000.0,9.5,9.5,9.49,9.49,240000.0
2018-09-05 11:25:00,9.49,9.5,9.49,9.5,52500.0,9.49,9.5,9.49,9.5,52500.0
2018-09-05 11:30:00,9.51,9.52,9.51,9.52,157700.0,9.51,9.52,9.51,9.52,157700.0
2018-09-05 11:35:00,9.52,9.53,9.52,9.53,126300.0,9.52,9.53,9.52,9.53,126300.0
2018-09-05 11:40:00,9.53,9.53,9.52,9.52,151000.0,9.53,9.53,9.52,9.52,151000.0
2018-09-05 11:45:00,9.52,9.54,9.52,9.54,125150.0,9.52,9.54,9.52,9.54,125150.0
2018-09-05 11:50:00,9.54,9.55,9.53,9.53,271400.0,9.54,9.55,9.53,9.53,271400.0
2018-09-05 11:55:00,9.53,9.53,9.52,9.52,426050.0,9.53,9.53,9.52,9.52,426050.0
2018-09-05 12:00:00,9.52,9.57,9.52,9.57,359050.0,9.52,9.57,9.52,9.57,359050.0
2018-09-05 12:05:00,9.57,9.58,9.57,9.57,1009800.0,9.57,9.58,9.57,9.57,1009800.0
2018-09-05 12:10:00,9.57,9.58,9.57,9.57,151500.0,9.57,9.58,9.57,9.57,151500.0
2018-09-05 12:15:00,9.57,9.59,9.57,9.59,130100.0,9.57,9.59,9.57,9.59,130100.0
2018-09-05 12:20:00,9.59,9.59,9.58,9.59,125000.0,9.59,9.59,9.58,9.59,125000.0
2018-09-05 12:25:00,9.59,9.6,9.58,9.58,510950.0,9.59,9.6,9.58,9.58,510950.0
2018-09-05 12:30:00,9.58,9.59,9.58,9.59,207600.0,9.58,9.59,9.58,9.59,207600.0
2018-09-05 12:35:00,9.59,9.61,9.59,9.6,667400.0,9.59,9.61,9.59,9.6,667400.0
2018-09-05 12:40:00,9.6,9.62,9.6,9.62,739250.0,9.6,9.62,9.6,9.62,739250.0
2018-09-05 12:45:00,9.62,9.63,9.61,9.62,501700.0,9.62,9.63,9.61,9.62,501700.0
2018-09-05 12:50:00,9.62,9.63,9.62,9.62,220650.0,9.62,9.63,9.62,9.62,220650.0
2018-09-05 12:55:00,9.62,9.62,9.61,9.61,137750.0,9.62,9.62,9.61,9.61,137750.0
2018-09-05 13:00:00,9.62,9.62,9.6,9.61,200100.0,9.62,9.62,9.6,9.61,200100.0
2018-09-05 13:05:00,9.6,9.62,9.59,9.59,341550.0,9.6,9.62,9.59,9.59,341550.0
2018-09-05 13:10:00,9.6,9.6,9.59,9.6,95000.0,9.6,9.6,9.59,9.6,95000.0
2018-09-05 13:15:00,9.58,9.58,9.57,9.58,200000.0,9.58,9.58,9.57,9.58,200000.0
2018-09-05 13:20:00,9.58,9.58,9.56,9.56,250050.0,9.58,9.58,9.56,9.56,250050.0
2018-09-05 13:25:00,9.56,9.57,9.56,9.57,57500.0,9.56,9.57,9.56,9.57,57500.0
2018-09-05 13:30:00,9.57,9.58,9.57,9.58,70000.0,9.57,9.58,9.57,9.58,70000.0
2018-09-05 13:35:00,9.58,9.58,9.55,9.55,110050.0,9.58,9.58,9.55,9.55,110050.0
2018-09-05 13:40:00,9.55,9.57,9.55,9.57,40300.0,9.55,9.57,9.55,9.57,40300.0
2018-09-05 13:45:00,9.56,9.57,9.55,9.56,276300.0,9.56,9.57,9.55,9.56,276300.0
2018-09-05 13:50:00,9.55,9.56,9.55,9.56,69300.0,9.55,9.56,9.55,9.56,69300.0
2018-09-05 13:55:00,9.56,9.56,9.56,9.56,117900.0,9.56,9.56,9.56,9.56,117900.0
2018-09-05 14:00:00,9.56,9.56,9.56,9.56,140000.0,9.56,9.56,9.56,9.56,140000.0
2018-09-05 14:05:00,9.56,9.56,9.55,9.55,324100.0,9.56,9.56,9.55,9.55,324100.0
2018-09-05 14:10:00,9.55,9.55,9.54,9.54,327800.0,9.55,9.55,9.54,9.54,327800.0
2018-09-05 14:15:00,9.54,9.54,9.53,9.54,281400.0,9.54,9.54,9.53,9.54,281400.0
2018-09-05 14:20:00,9.54,9.54,9.53,9.54,200100.0,9.54,9.54,9.53,9.54,200100.0
2018-09-05 14:25:00,9.54,9.54,9.53,9.53,215000.0,9.54,9.54,9.53,9.53,215000.0
2018-09-05 14:30:00,9.54,9.54,9.53,9.53,115000.0,9.54,9.54,9.53,9.53,115000.0
2018-09-05 14:35:00,9.53,9.54,9.53,9.54,145000.0,9.53,9.54,9.53,9.54,145000.0
2018-09-05 14:40:00,9.54,9.54,9.54,9.54,280100.0,9.54,9.54,9.54,9.54,280100.0
2018-09-05 14:45:00,9.53,9.54,9.53,9.54,98750.0,9.53,9.54,9.53,9.54,98750.0
2018-09-05 14:50:00,9.54,9.54,9.52,9.52,151500.0,9.54,9.54,9.52,9.52,151500.0
2018-09-05 14:55:00,9.52,9.53,9.52,9.52,70000.0,9.52,9.53,9.52,9.52,70000.0
2018-09-05 15:00:00,9.53,9.53,9.52,9.53,163900.0,9.53,9.53,9.52,9.53,163900.0
2018-09-05 15:05:00,9.53,9.53,9.52,9.53,1223050.0,9.53,9.53,9.52,9.53,1223050.0
2018-09-05 15:10:00,9.52,9.54,9.52,9.53,470000.0,9.52,9.54,9.52,9.53,470000.0
2018-09-05 15:15:00,9.53,9.54,9.53,9.53,589950.0,9.53,9.54,9.53,9.53,589950.0
2018-09-05 15:20:00,9.53,9.55,9.53,9.55,740650.0,9.53,9.55,9.53,9.55,740650.0
2018-09-05 15:25:00,9.55,9.56,9.55,9.56,279350.0,9.55,9.56,9.55,9.56,279350.0
2018-09-05 15:30:00,9.55,9.56,9.53,9.53,515000.0,9.55,9.56,9.53,9.53,515000.0
2018-09-05 15:35:00,9.53,9.55,9.53,9.55,230900.0,9.53,9.55,9.53,9.55,230900.0
2018-09-05 15:40:00,9.55,9.55,9.53,9.53,358400.0,9.55,9.55,9.53,9.53,358400.0
2018-09-05 15:45:00,9.53,9.54,9.52,9.53,573000.0,9.53,9.54,9.52,9.53,573000.0
2018-09-05 15:50:00,9.53,9.54,9.53,9.53,525000.0,9.53,9.54,9.53,9.53,525000.0
2018-09-05 15:55:00,9.53,9.56,9.53,9.56,2350050.0,9.53,9.56,9.53,9.56,2350050.0
2018-09-06 09:30:00,9.59,9.59,9.57,9.58,148850.0,9.59,9.59,9.57,9.58,148850.0
2018-09-06 09:35:00,9.58,9.61,9.57,9.61,271550.0,9.58,9.61,9.57,9.61,271550.0
2018-09-06 09:40:00,9.62,9.62,9.57,9.57,226300.0,9.62,9.62,9.57,9.57,226300.0
2018-09-06 09:45:00,9.59,9.61,9.58,9.6,355000.0,9.59,9.61,9.58,9.6,355000.0
2018-09-06 09:50:00,9.6,9.63,9.6,9.61,1904400.0,9.6,9.63,9.6,9.61,1904400.0
2018-09-06 09:55:00,9.61,9.64,9.61,9.62,292500.0,9.61,9.64,9.61,9.62,292500.0
2018-09-06 10:00:00,9.63,9.63,9.62,9.62,95000.0,9.63,9.63,9.62,9.62,95000.0
2018-09-06 10:05:00,9.63,9.64,9.61,9.61,371050.0,9.63,9.64,9.61,9.61,371050.0
2018-09-06 10:10:00,9.6,9.6,9.58,9.59,866900.0,9.6,9.6,9.58,9.59,866900.0
2018-09-06 10:15:00,9.59,9.63,9.59,9.61,1132000.0,9.59,9.63,9.59,9.61,1132000.0
2018-09-06 10:20:00,9.61,9.62,9.6,9.61,261700.0,9.61,9.62,9.6,9.61,261700.0
2018-09-06 10:25:00,9.62,9.62,9.59,9.62,756800.0,9.62,9.62,9.59,9.62,756800.0
2018-09-06 10:30:00,9.62,9.63,9.61,9.63,503250.0,9.62,9.63,9.61,9.63,503250.0
2018-09-06 10:35:00,9.63,9.65,9.63,9.65,1820750.0,9.63,9.65,9.63,9.65,1820750.0
2018-09-06 10:40:00,9.64,9.65,9.6,9.61,1189400.0,9.64,9.65,9.6,9.61,1189400.0
2018-09-06 10:45:00,9.62,9.63,9.62,9.62,279950.0,9.62,9.63,9.62,9.62,279950.0
2018-09-06 10:50:00,9.63,9.63,9.59,9.62,336850.0,9.63,9.63,9.59,9.62,336850.0
2018-09-06 10:55:00,9.61,9.61,9.6,9.61,208150.0,9.61,9.61,9.6,9.61,208150.0
2018-09-06 11:00:00,9.61,9.61,9.58,9.58,336550.0,9.61,9.61,9.58,9.58,336550.0
2018-09-06 11:05:00,9.58,9.59,9.53,9.56,895000.0,9.58,9.59,9.53,9.56,895000.0
2018-09-06 11:10:00,9.58,9.58,9.56,9.57,644450.0,9.58,9.58,9.56,9.57,644450.0
2018-09-06 11:15:00,9.57,9.6,9.57,9.59,160150.0,9.57,9.6,9.57,9.59,160150.0
2018-09-06 11:20:00,9.58,9.59,9.58,9.59,70000.0,9.58,9.59,9.58,9.59,70000.0
2018-09-06 11:25:00,9.59,9.62,9.59,9.61,94950.0,9.59,9.62,9.59,9.61,94950.0
2018-09-06 11:30:00,9.6,9.62,9.59,9.61,195000.0,9.6,9.62,9.59,9.61,195000.0
2018-09-06 11:35:00,9.61,9.62,9.61,9.62,180000.0,9.61,9.62,9.61,9.62,180000.0
2018-09-06 11:40:00,9.62,9.62,9.61,9.62,137500.0,9.62,9.62,9.61,9.62,137500.0
2018-09-06 11:45:00,9.62,9.64,9.61,9.62,556450.0,9.62,9.64,9.61,9.62,556450.0
2018-09-06 11:50:00,9.62,9.63,9.61,9.61,348950.0,9.62,9.63,9.61,9.61,348950.0
2018-09-06 11:55:00,9.61,9.63,9.61,9.62,460950.0,9.61,9.63,9.61,9.62,460950.0
2018-09-06 12:00:00,9.62,9.63,9.62,9.62,101250.0,9.62,9.63,9.62,9.62,101250.0
2018-09-06 12:05:00,9.62,9.62,9.61,9.61,170000.0,9.62,9.62,9.61,9.61,170000.0
2018-09-06 12:10:00,9.61,9.62,9.61,9.61,70000.0,9.61,9.62,9.61,9.61,70000.0
2018-09-06 12:15:00,9.62,9.62,9.61,9.61,625150.0,9.62,9.62,9.61,9.61,625150.0
2018-09-06 12:20:00,9.61,9.61,9.59,9.6,226500.0,9.61,9.61,9.59,9.6,226500.0
2018-09-06 12:25:00,9.61,9.62,9.61,9.61,268750.0,9.61,9.62,9.61,9.61,268750.0
2018-09-06 12:30:00,9.61,9.62,9.6,9.61,451700.0,9.61,9.62,9.6,9.61,451700.0
2018-09-06 12:35:00,9.61,9.61,9.6,9.6,65750.0,9.61,9.61,9.6,9.6,65750.0
2018-09-06 12:40:00,9.61,9.61,9.6,9.6,187400.0,9.61,9.61,9.6,9.6,187400.0
2018-09-06 12:45:00,9.61,9.61,9.61,9.61,172700.0,9.61,9.61,9.61,9.61,172700.0
2018-09-06 12:50:00,9.61,9.61,9.61,9.61,15000.0,9.61,9.61,9.61,9.61,15000.0
2018-09-06 12:55:00,9.61,9.61,9.58,9.58,241350.0,9.61,9.61,9.58,9.58,241350.0
2018-09-06 13:00:00,9.58,9.58,9.53,9.53,836400.0,9.58,9.58,9.53,9.53,836400.0
2018-09-06 13:05:00,9.54,9.54,9.53,9.53,245000.0,9.54,9.54,9.53,9.53,245000.0
2018-09-06 13:10:00,9.53,9.53,9.53,9.53,55000.0,9.53,9.53,9.53,9.53,55000.0
2018-09-06 13:15:00,9.53,9.54,9.53,9.53,186050.0,9.53,9.54,9.53,9.53,186050.0
2018-09-06 13:20:00,9.53,9.56,9.53,9.56,135000.0,9.53,9.56,9.53,9.56,135000.0
2018-09-06 13:25:00,9.56,9.56,9.55,9.56,55000.0,9.56,9.56,9.55,9.56,55000.0
2018-09-06 13:30:00,9.56,9.57,9.56,9.56,45000.0,9.56,9.57,9.56,9.56,45000.0
2018-09-06 13:35:00,9.56,9.56,9.56,9.56,91150.0,9.56,9.56,9.56,9.56,91150.0
2018-09-06 13:40:00,9.56,9.59,9.56,9.59,125000.0,9.56,9.59,9.56,9.59,125000.0
2018-09-06 13:45:00,9.58,9.59,9.55,9.55,215000.0,9.58,9.59,9.55,9.55,215000.0
2018-09-06 13:50:00,9.54,9.54,9.54,9.54,5000.0,9.54,9.54,9.54,9.54,5000.0
2018-09-06 13:55:00,9.56,9.56,9.55,9.56,75000.0,9.56,9.56,9.55,9.56,75000.0
2018-09-06 14:00:00,9.56,9.57,9.55,9.56,160550.0,9.56,9.57,9.55,9.56,160550.0
2018-09-06 14:05:00,9.57,9.59,9.57,9.58,143650.0,9.57,9.59,9.57,9.58,143650.0
2018-09-06 14:10:00,9.58,9.58,9.57,9.57,51250.0,9.58,9.58,9.57,9.57,51250.0
2018-09-06 14:15:00,9.57,9.58,9.57,9.58,45000.0,9.57,9.58,9.57,9.58,45000.0
2018-09-06 14:20:00,9.58,9.58,9.57,9.57,70000.0,9.58,9.58,9.57,9.57,70000.0
2018-09-06 14:25:00,9.58,9.58,9.57,9.58,40250.0,9.58,9.58,9.57,9.58,40250.0
2018-09-06 14:30:00,9.58,9.58,9.58,9.58,45000.0,9.58,9.58,9.58,9.58,45000.0
2018-09-06 14:35:00,9.58,9.59,9.58,9.59,145000.0,9.58,9.59,9.58,9.59,145000.0
2018-09-06 14:40:00,9.6,9.6,9.59,9.59,25000.0,9.6,9.6,9.59,9.59,25000.0
2018-09-06 14:45:00,9.6,9.61,9.6,9.6,1243650.0,9.6,9.61,9.6,9.6,1243650.0
2018-09-06 14:50:00,9.59,9.6,9.59,9.6,25000.0,9.59,9.6,9.59,9.6,25000.0
2018-09-06 14:55:00,9.6,9.6,9.59,9.59,213550.0,9.6,9.6,9.59,9.59,213550.0
2018-09-06 15:00:00,9.58,9.62,9.58,9.61,385600.0,9.58,9.62,9.58,9.61,385600.0
2018-09-06 15:05:00,9.61,9.62,9.61,9.61,105050.0,9.61,9.62,9.61,9.61,105050.0
2018-09-06 15:10:00,9.61,9.62,9.61,9.61,555100.0,9.61,9.62,9.61,9.61,555100.0
2018-09-06 15:15:00,9.61,9.62,9.61,9.62,262500.0,9.61,9.62,9.61,9.62,262500.0
2018-09-06 15:20:00,9.62,9.62,9.62,9.62,202500.0,9.62,9.62,9.62,9.62,202500.0
2018-09-06 15:25:00,9.62,9.62,9.62,9.62,244650.0,9.62,9.62,9.62,9.62,244650.0
2018-09-06 15:30:00,9.62,9.62,9.61,9.62,537100.0,9.62,9.62,9.61,9.62,537100.0
2018-09-06 15:35:00,9.62,9.62,9.62,9.62,253650.0,9.62,9.62,9.62,9.62,253650.0
2018-09-06 15:40:00,9.62,9.62,9.61,9.61,315250.0,9.62,9.62,9.61,9.61,315250.0
2018-09-06 15:45:00,9.61,9.61,9.61,9.61,257400.0,9.61,9.61,9.61,9.61,257400.0
2018-09-06 15:50:00,9.61,9.62,9.61,9.62,1100800.0,9.61,9.62,9.61,9.62,1100800.0
2018-09-06 15:55:00,9.62,9.63,9.62,9.62,1921150.0,9.62,9.63,9.62,9.62,1921150.0
2018-09-07 09:30:00,9.5,9.52,9.4,9.41,1663700.0,9.5,9.52,9.4,9.41,1663700.0
2018-09-07 09:35:00,9.42,9.47,9.36,9.43,1580700.0,9.42,9.47,9.36,9.43,1580700.0
2018-09-07 09:40:00,9.43,9.53,9.43,9.52,303750.0,9.43,9.53,9.43,9.52,303750.0
2018-09-07 09:45:00,9.52,9.55,9.51,9.54,1132650.0,9.52,9.55,9.51,9.54,1132650.0
2018-09-07 09:50:00,9.54,9.59,9.53,9.53,215900.0,9.54,9.59,9.53,9.53,215900.0
2018-09-07 09:55:00,9.54,9.59,9.54,9.59,319350.0,9.54,9.59,9.54,9.59,319350.0
2018-09-07 10:00:00,9.59,9.61,9.58,9.61,180000.0,9.59,9.61,9.58,9.61,180000.0
2018-09-07 10:05:00,9.61,9.63,9.59,9.6,804050.0,9.61,9.63,9.59,9.6,804050.0
2018-09-07 10:10:00,9.6,9.65,9.6,9.65,1045250.0,9.6,9.65,9.6,9.65,1045250.0
2018-09-07 10:15:00,9.65,9.65,9.61,9.61,524050.0,9.65,9.65,9.61,9.61,524050.0
2018-09-07 10:20:00,9.62,9.64,9.61,9.63,385550.0,9.62,9.64,9.61,9.63,385550.0
2018-09-07 10:25:00,9.64,9.65,9.64,9.65,135700.0,9.64,9.65,9.64,9.65,135700.0
2018-09-07 10:30:00,9.65,9.65,9.64,9.64,248400.0,9.65,9.65,9.64,9.64,248400.0
2018-09-07 10:35:00,9.64,9.64,9.62,9.64,140300.0,9.64,9.64,9.62,9.64,140300.0
2018-09-07 10:40:00,9.64,9.65,9.63,9.64,70000.0,9.64,9.65,9.63,9.64,70000.0
2018-09-07 10:45:00,9.65,9.65,9.62,9.62,301200.0,9.65,9.65,9.62,9.62,301200.0
2018-09-07 10:50:00,9.63,9.63,9.63,9.63,75000.0,9.63,9.63,9.63,9.63,75000.0
2018-09-07 10:55:00,9.62,9.64,9.62,9.64,144900.0,9.62,9.64,9.62,9.64,144900.0
2018-09-07 11:00:00,9.64,9.65,9.64,9.64,424850.0,9.64,9.65,9.64,9.64,424850.0
2018-09-07 11:05:00,9.65,9.65,9.65,9.65,186150.0,9.65,9.65,9.65,9.65,186150.0
2018-09-07 11:10:00,9.64,9.65,9.63,9.65,96100.0,9.64,9.65,9.63,9.65,96100.0
2018-09-07 11:15:00,9.65,9.65,9.64,9.65,127600.0,9.65,9.65,9.64,9.65,127600.0
2018-09-07 11:20:00,9.65,9.66,9.65,9.66,447500.0,9.65,9.66,9.65,9.66,447500.0
2018-09-07 11:25:00,9.66,9.66,9.63,9.63,180000.0,9.66,9.66,9.63,9.63,180000.0
2018-09-07 11:30:00,9.63,9.65,9.63,9.64,97700.0,9.63,9.65,9.63,9.64,97700.0
2018-09-07 11:35:00,9.65,9.65,9.63,9.64,495000.0,9.65,9.65,9.63,9.64,495000.0
2018-09-07 11:40:00,9.63,9.64,9.63,9.63,463550.0,9.63,9.64,9.63,9.63,463550.0
2018-09-07 11:45:00,9.63,9.65,9.62,9.63,664600.0,9.63,9.65,9.62,9.63,664600.0
2018-09-07 11:50:00,9.63,9.65,9.63,9.65,834750.0,9.63,9.65,9.63,9.65,834750.0
2018-09-07 11:55:00,9.65,9.65,9.63,9.63,149450.0,9.65,9.65,9.63,9.63,149450.0
2018-09-07 12:00:00,9.63,9.64,9.63,9.63,132050.0,9.63,9.64,9.63,9.63,132050.0
2018-09-07 12:05:00,9.63,9.64,9.62,9.62,416900.0,9.63,9.64,9.62,9.62,416900.0
2018-09-07 12:10:00,9.61,9.62,9.61,9.61,45000.0,9.61,9.62,9.61,9.61,45000.0
2018-09-07 12:15:00,9.61,9.61,9.59,9.59,170000.0,9.61,9.61,9.59,9.59,170000.0
2018-09-07 12:20:00,9.6,9.61,9.59,9.6,180000.0,9.6,9.61,9.59,9.6,180000.0
2018-09-07 12:25:00,9.59,9.6,9.58,9.59,85000.0,9.59,9.6,9.58,9.59,85000.0
2018-09-07 12:30:00,9.59,9.59,9.57,9.57,517400.0,9.59,9.59,9.57,9.57,517400.0
2018-09-07 12:35:00,9.57,9.6,9.57,9.6,109100.0,9.57,9.6,9.57,9.6,109100.0
2018-09-07 12:40:00,9.6,9.6,9.59,9.59,112200.0,9.6,9.6,9.59,9.59,112200.0
2018-09-07 12:45:00,9.6,9.62,9.6,9.61,497900.0,9.6,9.62,9.6,9.61,497900.0
2018-09-07 12:50:00,9.61,9.63,9.61,9.63,90000.0,9.61,9.63,9.61,9.63,90000.0
2018-09-07 12:55:00,9.63,9.63,9.62,9.62,84600.0,9.63,9.63,9.62,9.62,84600.0
2018-09-07 13:00:00,9.62,9.63,9.62,9.63,165000.0,9.62,9.63,9.62,9.63,165000.0
2018-09-07 13:05:00,9.63,9.63,9.63,9.63,45050.0,9.63,9.63,9.63,9.63,45050.0
2018-09-07 13:10:00,9.63,9.63,9.61,9.61,222450.0,9.63,9.63,9.61,9.61,222450.0
2018-09-07 13:15:00,9.61,9.61,9.6,9.61,70700.0,9.61,9.61,9.6,9.61,70700.0
2018-09-07 13:20:00,9.61,9.62,9.61,9.62,57400.0,9.61,9.62,9.61,9.62,57400.0
2018-09-07 13:25:00,9.61,9.63,9.61,9.63,94700.0,9.61,9.63,9.61,9.63,94700.0
2018-09-07 13:30:00,9.63,9.64,9.63,9.63,275150.0,9.63,9.64,9.63,9.63,275150.0
2018-09-07 13:35:00,9.63,9.63,9.61,9.61,63700.0,9.63,9.63,9.61,9.61,63700.0
2018-09-07 13:40:00,9.61,9.61,9.6,9.61,142200.0,9.61,9.61,9.6,9.61,142200.0
2018-09-07 13:45:00,9.61,9.61,9.57,9.57,526000.0,9.61,9.61,9.57,9.57,526000.0
2018-09-07 13:50:00,9.58,9.6,9.58,9.6,95000.0,9.58,9.6,9.58,9.6,95000.0
2018-09-07 13:55:00,9.6,9.62,9.6,9.61,120000.0,9.6,9.62,9.6,9.61,120000.0
2018-09-07 14:00:00,9.61,9.61,9.6,9.6,78250.0,9.61,9.61,9.6,9.6,78250.0
2018-09-07 14:05:00,9.6,9.6,9.6,9.6,959150.0,9.6,9.6,9.6,9.6,959150.0
2018-09-07 14:10:00,9.6,9.63,9.6,9.63,146150.0,9.6,9.63,9.6,9.63,146150.0
2018-09-07 14:15:00,9.63,9.63,9.61,9.61,199000.0,9.63,9.63,9.61,9.61,199000.0
2018-09-07 14:20:00,9.61,9.64,9.61,9.63,203550.0,9.61,9.64,9.61,9.63,203550.0
2018-09-07 14:25:00,9.63,9.65,9.63,9.64,492700.0,9.63,9.65,9.63,9.64,492700.0
2018-09-07 14:30:00,9.64,9.66,9.63,9.66,88900.0,9.64,9.66,9.63,9.66,88900.0
2018-09-07 14:35:00,9.66,9.66,9.65,9.65,80000.0,9.66,9.66,9.65,9.65,80000.0
2018-09-07 14:40:00,9.65,9.66,9.65,9.65,169500.0,9.65,9.66,9.65,9.65,169500.0
2018-09-07 14:45:00,9.66,9.67,9.63,9.63,374250.0,9.66,9.67,9.63,9.63,374250.0
2018-09-07 14:50:00,9.63,9.63,9.62,9.62,74900.0,9.63,9.63,9.62,9.62,74900.0
2018-09-07 14:55:00,9.63,9.64,9.63,9.64,65000.0,9.63,9.64,9.63,9.64,65000.0
2018-09-07 15:00:00,9.65,9.65,9.65,9.65,135000.0,9.65,9.65,9.65,9.65,135000.0
2018-09-07 15:05:00,9.65,9.65,9.62,9.62,369850.0,9.65,9.65,9.62,9.62,369850.0
2018-09-07 15:10:00,9.62,9.64,9.62,9.64,66150.0,9.62,9.64,9.62,9.64,66150.0
2018-09-07 15:15:00,9.64,9.64,9.63,9.64,155000.0,9.64,9.64,9.63,9.64,155000.0
2018-09-07 15:20:00,9.64,9.64,9.61,9.61,820050.0,9.64,9.64,9.61,9.61,820050.0
2018-09-07 15:25:00,9.61,9.63,9.61,9.63,198150.0,9.61,9.63,9.61,9.63,198150.0
2018-09-07 15:30:00,9.62,9.63,9.62,9.62,214600.0,9.62,9.63,9.62,9.62,214600.0
2018-09-07 15:35:00,9.63,9.63,9.62,9.63,235150.0,9.63,9.63,9.62,9.63,235150.0
2018-09-07 15:40:00,9.63,9.63,9.62,9.62,257250.0,9.63,9.63,9.62,9.62,257250.0
2018-09-07 15:45:00,9.62,9.67,9.62,9.65,1421800.0,9.62,9.67,9.62,9.65,1421800.0
2018-09-07 15:50:00,9.65,9.67,9.64,9.65,803650.0,9.65,9.67,9.64,9.65,803650.0
2018-09-07 15:55:00,9.66,9.66,9.64,9.64,2839550.0,9.66,9.66,9.64,9.64,2839550.0
2018-09-10 09:30:00,9.66,9.66,9.56,9.59,916250.0,9.66,9.66,9.56,9.59,916250.0
2018-09-10 09:35:00,9.6,9.64,9.59,9.61,435900.0,9.6,9.64,9.59,9.61,435900.0
2018-09-10 09:40:00,9.6,9.62,9.6,9.62,69950.0,9.6,9.62,9.6,9.62,69950.0
2018-09-10 09:45:00,9.6,9.63,9.59,9.63,213350.0,9.6,9.63,9.59,9.63,213350.0
2018-09-10 09:50:00,9.63,9.67,9.61,9.62,368350.0,9.63,9.67,9.61,9.62,368350.0
2018-09-10 09:55:00,9.62,9.67,9.62,9.66,457900.0,9.62,9.67,9.62,9.66,457900.0
2018-09-10 10:00:00,9.66,9.67,9.63,9.65,858900.0,9.66,9.67,9.63,9.65,858900.0
2018-09-10 10:05:00,9.63,9.64,9.6,9.64,364150.0,9.63,9.64,9.6,9.64,364150.0
2018-09-10 10:10:00,9.63,9.64,9.62,9.62,581900.0,9.63,9.64,9.62,9.62,581900.0
2018-09-10 10:15:00,9.62,9.63,9.58,9.6,355200.0,9.62,9.63,9.58,9.6,355200.0
2018-09-10 10:20:00,9.59,9.63,9.58,9.6,606950.0,9.59,9.63,9.58,9.6,606950.0
2018-09-10 10:25:00,9.6,9.63,9.6,9.61,190700.0,9.6,9.63,9.6,9.61,190700.0
2018-09-10 10:30:00,9.62,9.62,9.6,9.6,136800.0,9.62,9.62,9.6,9.6,136800.0
2018-09-10 10:35:00,9.6,9.62,9.6,9.61,135000.0,9.6,9.62,9.6,9.61,135000.0
2018-09-10 10:40:00,9.62,9.62,9.6,9.62,226000.0,9.62,9.62,9.6,9.62,226000.0
2018-09-10 10:45:00,9.61,9.65,9.61,9.65,380000.0,9.61,9.65,9.61,9.65,380000.0
2018-09-10 10:50:00,9.65,9.65,9.63,9.63,348900.0,9.65,9.65,9.63,9.63,348900.0
2018-09-10 10:55:00,9.64,9.64,9.63,9.63,215000.0,9.64,9.64,9.63,9.63,215000.0
2018-09-10 11:00:00,9.62,9.66,9.62,9.64,282350.0,9.62,9.66,9.62,9.64,282350.0
2018-09-10 11:05:00,9.65,9.66,9.64,9.65,250000.0,9.65,9.66,9.64,9.65,250000.0
2018-09-10 11:10:00,9.65,9.66,9.64,9.65,60750.0,9.65,9.66,9.64,9.65,60750.0
2018-09-10 11:15:00,9.64,9.66,9.64,9.66,175000.0,9.64,9.66,9.64,9.66,175000.0
2018-09-10 11:20:00,9.65,9.65,9.64,9.65,90000.0,9.65,9.65,9.64,9.65,90000.0
2018-09-10 11:25:00,9.65,9.66,9.65,9.65,215000.0,9.65,9.66,9.65,9.65,215000.0
2018-09-10 11:30:00,9.65,9.67,9.65,9.66,208500.0,9.65,9.67,9.65,9.66,208500.0
2018-09-10 11:35:00,9.66,9.68,9.66,9.67,283500.0,9.66,9.68,9.66,9.67,283500.0
2018-09-10 11:40:00,9.67,9.67,9.66,9.66,665900.0,9.67,9.67,9.66,9.66,665900.0
2018-09-10 11:45:00,9.66,9.68,9.66,9.68,347950.0,9.66,9.68,9.66,9.68,347950.0
2018-09-10 11:50:00,9.68,9.7,9.68,9.69,594900.0,9.68,9.7,9.68,9.69,594900.0
2018-09-10 11:55:00,9.69,9.69,9.68,9.69,170000.0,9.69,9.69,9.68,9.69,170000.0
2018-09-10 12:00:00,9.69,9.69,9.68,9.69,185000.0,9.69,9.69,9.68,9.69,185000.0
2018-09-10 12:05:00,9.69,9.7,9.69,9.69,176800.0,9.69,9.7,9.69,9.69,176800.0
2018-09-10 12:10:00,9.7,9.74,9.69,9.73,1469450.0,9.7,9.74,9.69,9.73,1469450.0
2018-09-10 12:15:00,9.72,9.73,9.72,9.72,180000.0,9.72,9.73,9.72,9.72,180000.0
2018-09-10 12:20:00,9.71,9.72,9.69,9.72,216450.0,9.71,9.72,9.69,9.72,216450.0
2018-09-10 12:25:00,9.72,9.73,9.71,9.71,505000.0,9.72,9.73,9.71,9.71,505000.0
2018-09-10 12:30:00,9.71,9.75,9.71,9.75,299050.0,9.71,9.75,9.71,9.75,299050.0
2018-09-10 12:35:00,9.75,9.77,9.74,9.77,464450.0,9.75,9.77,9.74,9.77,464450.0
2018-09-10 12:40:00,9.76,9.78,9.76,9.77,530100.0,9.76,9.78,9.76,9.77,530100.0
2018-09-10 12:45:00,9.78,9.78,9.76,9.77,293400.0,9.78,9.78,9.76,9.77,293400.0
2018-09-10 12:50:00,9.77,9.77,9.75,9.77,199350.0,9.77,9.77,9.75,9.77,199350.0
2018-09-10 12:55:00,9.76,9.76,9.74,9.76,131050.0,9.76,9.76,9.74,9.76,131050.0
2018-09-10 13:00:00,9.75,9.75,9.74,9.75,220850.0,9.75,9.75,9.74,9.75,220850.0
2018-09-10 13:05:00,9.75,9.77,9.75,9.76,226050.0,9.75,9.77,9.75,9.76,226050.0
2018-09-10 13:10:00,9.76,9.76,9.75,9.75,208000.0,9.76,9.76,9.75,9.75,208000.0
2018-09-10 13:15:00,9.75,9.78,9.75,9.78,527300.0,9.75,9.78,9.75,9.78,527300.0
2018-09-10 13:20:00,9.77,9.78,9.77,9.78,242400.0,9.77,9.78,9.77,9.78,242400.0
2018-09-10 13:25:00,9.78,9.79,9.77,9.79,379100.0,9.78,9.79,9.77,9.79,379100.0
2018-09-10 13:30:00,9.79,9.8,9.78,9.8,193600.0,9.79,9.8,9.78,9.8,193600.0
2018-09-10 13:35:00,9.79,9.8,9.79,9.79,205000.0,9.79,9.8,9.79,9.79,205000.0
2018-09-10 13:40:00,9.79,9.8,9.78,9.79,148700.0,9.79,9.8,9.78,9.79,148700.0
2018-09-10 13:45:00,9.79,9.79,9.78,9.79,432500.0,9.79,9.79,9.78,9.79,432500.0
2018-09-10 13:50:00,9.78,9.79,9.78,9.78,29000.0,9.78,9.79,9.78,9.78,29000.0
2018-09-10 13:55:00,9.78,9.79,9.78,9.79,155500.0,9.78,9.79,9.78,9.79,155500.0
2018-09-10 14:00:00,9.79,9.8,9.78,9.8,298800.0,9.79,9.8,9.78,9.8,298800.0
2018-09-10 14:05:00,9.8,9.8,9.78,9.79,301900.0,9.8,9.8,9.78,9.79,301900.0
2018-09-10 14:10:00,9.78,9.79,9.77,9.77,449050.0,9.78,9.79,9.77,9.77,449050.0
2018-09-10 14:15:00,9.77,9.79,9.77,9.78,404200.0,9.77,9.79,9.77,9.78,404200.0
2018-09-10 14:20:00,9.78,9.79,9.78,9.79,302950.0,9.78,9.79,9.78,9.79,302950.0
2018-09-10 14:25:00,9.79,9.79,9.79,9.79,50000.0,9.79,9.79,9.79,9.79,50000.0
2018-09-10 14:30:00,9.79,9.8,9.79,9.8,148150.0,9.79,9.8,9.79,9.8,148150.0
2018-09-10 14:35:00,9.8,9.81,9.79,9.81,310150.0,9.8,9.81,9.79,9.81,310150.0
2018-09-10 14:40:00,9.81,9.81,9.79,9.8,309600.0,9.81,9.81,9.79,9.8,309600.0
2018-09-10 14:45:00,9.8,9.81,9.8,9.8,261750.0,9.8,9.81,9.8,9.8,261750.0
2018-09-10 14:50:00,9.8,9.8,9.8,9.8,222800.0,9.8,9.8,9.8,9.8,222800.0
2018-09-10 14:55:00,9.8,9.8,9.79,9.79,162550.0,9.8,9.8,9.79,9.79,162550.0
2018-09-10 15:00:00,9.8,9.8,9.8,9.8,234950.0,9.8,9.8,9.8,9.8,234950.0
2018-09-10 15:05:00,9.81,9.81,9.8,9.8,189450.0,9.81,9.81,9.8,9.8,189450.0
2018-09-10 15:10:00,9.8,9.8,9.79,9.79,477750.0,9.8,9.8,9.79,9.79,477750.0
2018-09-10 15:15:00,9.78,9.79,9.78,9.78,240000.0,9.78,9.79,9.78,9.78,240000.0
2018-09-10 15:20:00,9.79,9.8,9.79,9.79,179950.0,9.79,9.8,9.79,9.79,179950.0
2018-09-10 15:25:00,9.79,9.8,9.79,9.8,164550.0,9.79,9.8,9.79,9.8,164550.0
2018-09-10 15:30:00,9.79,9.8,9.79,9.79,268850.0,9.79,9.8,9.79,9.79,268850.0
2018-09-10 15:35:00,9.8,9.8,9.79,9.79,328500.0,9.8,9.8,9.79,9.79,328500.0
2018-09-10 15:40:00,9.79,9.8,9.79,9.8,294100.0,9.79,9.8,9.79,9.8,294100.0
2018-09-10 15:45:00,9.79,9.79,9.79,9.79,977700.0,9.79,9.79,9.79,9.79,977700.0
2018-09-10 15:50:00,9.79,9.79,9.78,9.78,396950.0,9.79,9.79,9.78,9.78,396950.0
2018-09-10 15:55:00,9.78,9.79,9.78,9.78,1465700.0,9.78,9.79,9.78,9.78,1465700.0
2018-09-11 09:30:00,9.78,9.85,9.78,9.82,967350.0,9.78,9.85,9.78,9.82,967350.0
2018-09-11 09:35:00,9.83,9.83,9.77,9.83,218500.0,9.83,9.83,9.77,9.83,218500.0
2018-09-11 09:40:00,9.83,9.86,9.83,9.85,321000.0,9.83,9.86,9.83,9.85,321000.0
2018-09-11 09:45:00,9.87,9.87,9.84,9.86,317500.0,9.87,9.87,9.84,9.86,317500.0
2018-09-11 09:50:00,9.86,9.86,9.81,9.82,538650.0,9.86,9.86,9.81,9.82,538650.0
2018-09-11 09:55:00,9.83,9.84,9.82,9.84,105200.0,9.83,9.84,9.82,9.84,105200.0
2018-09-11 10:00:00,9.85,9.85,9.81,9.83,367800.0,9.85,9.85,9.81,9.83,367800.0
2018-09-11 10:05:00,9.84,9.85,9.83,9.83,130000.0,9.84,9.85,9.83,9.83,130000.0
2018-09-11 10:10:00,9.83,9.85,9.83,9.85,120000.0,9.83,9.85,9.83,9.85,120000.0
2018-09-11 10:15:00,9.85,9.85,9.83,9.85,300000.0,9.85,9.85,9.83,9.85,300000.0
2018-09-11 10:20:00,9.84,9.84,9.83,9.84,105000.0,9.84,9.84,9.83,9.84,105000.0
2018-09-11 10:25:00,9.84,9.84,9.82,9.83,35000.0,9.84,9.84,9.82,9.83,35000.0
2018-09-11 10:30:00,9.84,9.86,9.83,9.84,158250.0,9.84,9.86,9.83,9.84,158250.0
2018-09-11 10:35:00,9.83,9.85,9.83,9.84,157000.0,9.83,9.85,9.83,9.84,157000.0
2018-09-11 10:40:00,9.84,9.84,9.82,9.82,145800.0,9.84,9.84,9.82,9.82,145800.0
2018-09-11 10:45:00,9.82,9.83,9.8,9.81,130000.0,9.82,9.83,9.8,9.81,130000.0
2018-09-11 10:50:00,9.81,9.81,9.79,9.79,77550.0,9.81,9.81,9.79,9.79,77550.0
2018-09-11 10:55:00,9.79,9.8,9.79,9.79,90000.0,9.79,9.8,9.79,9.79,90000.0
2018-09-11 11:00:00,9.8,9.8,9.78,9.79,227950.0,9.8,9.8,9.78,9.79,227950.0
2018-09-11 11:05:00,9.79,9.79,9.78,9.79,96750.0,9.79,9.79,9.78,9.79,96750.0
2018-09-11 11:10:00,9.79,9.79,9.76,9.76,267950.0,9.79,9.79,9.76,9.76,267950.0
2018-09-11 11:15:00,9.75,9.75,9.75,9.75,50000.0,9.75,9.75,9.75,9.75,50000.0
2018-09-11 11:20:00,9.76,9.77,9.76,9.76,81250.0,9.76,9.77,9.76,9.76,81250.0
2018-09-11 11:25:00,9.76,9.78,9.76,9.78,55000.0,9.76,9.78,9.76,9.78,55000.0
2018-09-11 11:30:00,9.78,9.79,9.76,9.77,160000.0,9.78,9.79,9.76,9.77,160000.0
2018-09-11 11:35:00,9.77,9.78,9.77,9.78,249100.0,9.77,9.78,9.77,9.78,249100.0
2018-09-11 11:40:00,9.78,9.79,9.77,9.77,150000.0,9.78,9.79,9.77,9.77,150000.0
2018-09-11 11:45:00,9.77,9.78,9.77,9.78,75000.0,9.77,9.78,9.77,9.78,75000.0
2018-09-11 11:50:00,9.78,9.79,9.78,9.78,163250.0,9.78,9.79,9.78,9.78,163250.0
2018-09-11 11:55:00,9.78,9.79,9.77,9.79,232350.0,9.78,9.79,9.77,9.79,232350.0
2018-09-11 12:00:00,9.79,9.8,9.78,9.79,173750.0,9.79,9.8,9.78,9.79,173750.0
2018-09-11 12:05:00,9.8,9.83,9.8,9.82,514650.0,9.8,9.83,9.8,9.82,514650.0
2018-09-11 12:10:00,9.82,9.83,9.8,9.8,1142900.0,9.82,9.83,9.8,9.8,1142900.0
2018-09-11 12:15:00,9.81,9.83,9.81,9.83,121450.0,9.81,9.83,9.81,9.83,121450.0
2018-09-11 12:20:00,9.83,9.84,9.83,9.83,60000.0,9.83,9.84,9.83,9.83,60000.0
2018-09-11 12:25:00,9.83,9.83,9.82,9.83,105000.0,9.83,9.83,9.82,9.83,105000.0
2018-09-11 12:30:00,9.83,9.83,9.82,9.82,35000.0,9.83,9.83,9.82,9.82,35000.0
2018-09-11 12:35:00,9.82,9.83,9.82,9.83,40000.0,9.82,9.83,9.82,9.83,40000.0
2018-09-11 12:40:00,9.84,9.84,9.82,9.83,72650.0,9.84,9.84,9.82,9.83,72650.0
2018-09-11 12:45:00,9.83,9.83,9.83,9.83,35000.0,9.83,9.83,9.83,9.83,35000.0
2018-09-11 12:50:00,9.83,9.84,9.83,9.84,45000.0,9.83,9.84,9.83,9.84,45000.0
2018-09-11 12:55:00,9.84,9.85,9.84,9.85,50000.0,9.84,9.85,9.84,9.85,50000.0
2018-09-11 13:00:00,9.85,9.85,9.84,9.84,80000.0,9.85,9.85,9.84,9.84,80000.0
2018-09-11 13:05:00,9.84,9.84,9.83,9.83,60000.0,9.84,9.84,9.83,9.83,60000.0
2018-09-11 13:10:00,9.83,9.83,9.83,9.83,20700.0,9.83,9.83,9.83,9.83,20700.0
2018-09-11 13:15:00,9.83,9.83,9.83,9.83,5000.0,9.83,9.83,9.83,9.83,5000.0
2018-09-11 13:20:00,9.83,9.84,9.83,9.84,25000.0,9.83,9.84,9.83,9.84,25000.0
2018-09-11 13:25:00,9.84,9.84,9.83,9.83,40250.0,9.84,9.84,9.83,9.83,40250.0
2018-09-11 13:30:00,9.83,9.83,9.82,9.82,65000.0,9.83,9.83,9.82,9.82,65000.0
2018-09-11 13:35:00,9.83,9.83,9.82,9.83,80000.0,9.83,9.83,9.82,9.83,80000.0
2018-09-11 13:40:00,9.82,9.83,9.82,9.82,40000.0,9.82,9.83,9.82,9.82,40000.0
2018-09-11 13:45:00,9.82,9.82,9.82,9.82,15000.0,9.82,9.82,9.82,9.82,15000.0
2018-09-11 13:50:00,9.83,9.83,9.82,9.82,20000.0,9.83,9.83,9.82,9.82,20000.0
2018-09-11 13:55:00,9.83,9.84,9.82,9.83,166150.0,9.83,9.84,9.82,9.83,166150.0
2018-09-11 14:00:00,9.83,9.84,9.83,9.84,40000.0,9.83,9.84,9.83,9.84,40000.0
2018-09-11 14:05:00,9.84,9.84,9.81,9.82,135000.0,9.84,9.84,9.81,9.82,135000.0
2018-09-11 14:10:00,9.82,9.82,9.82,9.82,10000.0,9.82,9.82,9.82,9.82,10000.0
2018-09-11 14:15:00,9.82,9.82,9.81,9.81,90000.0,9.82,9.82,9.81,9.81,90000.0
2018-09-11 14:20:00,9.82,9.82,9.82,9.82,25000.0,9.82,9.82,9.82,9.82,25000.0
2018-09-11 14:25:00,9.83,9.83,9.82,9.83,55000.0,9.83,9.83,9.82,9.83,55000.0
2018-09-11 14:30:00,9.82,9.82,9.82,9.82,25000.0,9.82,9.82,9.82,9.82,25000.0
2018-09-11 14:35:00,9.82,9.82,9.81,9.81,70000.0,9.82,9.82,9.81,9.81,70000.0
2018-09-11 14:40:00,9.81,9.81,9.8,9.8,125000.0,9.81,9.81,9.8,9.8,125000.0
2018-09-11 14:45:00,9.8,9.8,9.78,9.78,195150.0,9.8,9.8,9.78,9.78,195150.0
2018-09-11 14:50:00,9.78,9.78,9.77,9.77,220000.0,9.78,9.78,9.77,9.77,220000.0
2018-09-11 14:55:00,9.78,9.78,9.78,9.78,76250.0,9.78,9.78,9.78,9.78,76250.0
2018-09-11 15:00:00,9.78,9.79,9.78,9.79,170000.0,9.78,9.79,9.78,9.79,170000.0
2018-09-11 15:05:00,9.79,9.79,9.78,9.78,146050.0,9.79,9.79,9.78,9.78,146050.0
2018-09-11 15:10:00,9.78,9.78,9.77,9.77,100000.0,9.78,9.78,9.77,9.77,100000.0
2018-09-11 15:15:00,9.78,9.78,9.77,9.77,90000.0,9.78,9.78,9.77,9.77,90000.0
2018-09-11 15:20:00,9.77,9.77,9.77,9.77,323900.0,9.77,9.77,9.77,9.77,323900.0
2018-09-11 15:25:00,9.77,9.77,9.77,9.77,50000.0,9.77,9.77,9.77,9.77,50000.0
2018-09-11 15:30:00,9.77,9.77,9.76,9.77,190000.0,9.77,9.77,9.76,9.77,190000.0
2018-09-11 15:35:00,9.77,9.77,9.76,9.77,124750.0,9.77,9.77,9.76,9.77,124750.0
2018-09-11 15:40:00,9.77,9.77,9.77,9.77,99750.0,9.77,9.77,9.77,9.77,99750.0
2018-09-11 15:45:00,9.77,9.77,9.76,9.76,142600.0,9.77,9.77,9.76,9.76,142600.0
2018-09-11 15:50:00,9.76,9.77,9.76,9.77,415550.0,9.76,9.77,9.76,9.77,415550.0
2018-09-11 15:55:00,9.77,9.77,9.76,9.76,710000.0,9.77,9.77,9.76,9.76,710000.0
2018-09-12 09:30:00,9.76,9.76,9.7,9.7,280000.0,9.76,9.76,9.7,9.7,280000.0
2018-09-12 09:35:00,9.69,9.78,9.69,9.76,287500.0,9.69,9.78,9.69,9.76,287500.0
2018-09-12 09:40:00,9.75,9.84,9.74,9.84,775650.0,9.75,9.84,9.74,9.84,775650.0
2018-09-12 09:45:00,9.84,9.86,9.78,9.82,838100.0,9.84,9.86,9.78,9.82,838100.0
2018-09-12 09:50:00,9.83,9.83,9.81,9.82,135000.0,9.83,9.83,9.81,9.82,135000.0
2018-09-12 09:55:00,9.83,9.83,9.81,9.81,109500.0,9.83,9.83,9.81,9.81,109500.0
2018-09-12 10:00:00,9.8,9.8,9.79,9.8,120000.0,9.8,9.8,9.79,9.8,120000.0
2018-09-12 10:05:00,9.8,9.83,9.8,9.82,202350.0,9.8,9.83,9.8,9.82,202350.0
2018-09-12 10:10:00,9.83,9.83,9.8,9.8,317800.0,9.83,9.83,9.8,9.8,317800.0
2018-09-12 10:15:00,9.8,9.81,9.8,9.8,116350.0,9.8,9.81,9.8,9.8,116350.0
2018-09-12 10:20:00,9.8,9.8,9.79,9.8,119900.0,9.8,9.8,9.79,9.8,119900.0
2018-09-12 10:25:00,9.79,9.8,9.79,9.8,129200.0,9.79,9.8,9.79,9.8,129200.0
2018-09-12 10:30:00,9.8,9.83,9.8,9.83,478250.0,9.8,9.83,9.8,9.83,478250.0
2018-09-12 10:35:00,9.83,9.86,9.82,9.86,462500.0,9.83,9.86,9.82,9.86,462500.0
2018-09-12 10:40:00,9.86,9.89,9.85,9.89,766700.0,9.86,9.89,9.85,9.89,766700.0
2018-09-12 10:45:00,9.89,9.89,9.85,9.85,166900.0,9.89,9.89,9.85,9.85,166900.0
2018-09-12 10:50:00,9.85,9.86,9.85,9.86,145000.0,9.85,9.86,9.85,9.86,145000.0
2018-09-12 10:55:00,9.86,9.86,9.85,9.86,90000.0,9.86,9.86,9.85,9.86,90000.0
2018-09-12 11:00:00,9.86,9.86,9.86,9.86,5000.0,9.86,9.86,9.86,9.86,5000.0
2018-09-12 11:05:00,9.87,9.87,9.85,9.86,50050.0,9.87,9.87,9.85,9.86,50050.0
2018-09-12 11:10:00,9.85,9.89,9.85,9.88,152500.0,9.85,9.89,9.85,9.88,152500.0
2018-09-12 11:15:00,9.88,9.9,9.87,9.89,605600.0,9.88,9.9,9.87,9.89,605600.0
2018-09-12 11:20:00,9.89,9.9,9.89,9.89,661200.0,9.89,9.9,9.89,9.89,661200.0
2018-09-12 11:25:00,9.89,9.89,9.84,9.87,617850.0,9.89,9.89,9.84,9.87,617850.0
2018-09-12 11:30:00,9.88,9.88,9.87,9.87,88450.0,9.88,9.88,9.87,9.87,88450.0
2018-09-12 11:35:00,9.86,9.86,9.85,9.85,103350.0,9.86,9.86,9.85,9.85,103350.0
2018-09-12 11:40:00,9.86,9.87,9.86,9.87,45000.0,9.86,9.87,9.86,9.87,45000.0
2018-09-12 11:45:00,9.87,9.88,9.87,9.88,46050.0,9.87,9.88,9.87,9.88,46050.0
2018-09-12 11:50:00,9.87,9.87,9.86,9.87,35000.0,9.87,9.87,9.86,9.87,35000.0
2018-09-12 11:55:00,9.86,9.87,9.86,9.86,54950.0,9.86,9.87,9.86,9.86,54950.0
2018-09-12 12:00:00,9.86,9.87,9.85,9.87,165500.0,9.86,9.87,9.85,9.87,165500.0
2018-09-12 12:05:00,9.88,9.88,9.86,9.86,60000.0,9.88,9.88,9.86,9.86,60000.0
2018-09-12 12:10:00,9.86,9.88,9.86,9.88,168950.0,9.86,9.88,9.86,9.88,168950.0
2018-09-12 12:15:00,9.88,9.88,9.87,9.87,75000.0,9.88,9.88,9.87,9.87,75000.0
2018-09-12 12:20:00,9.88,9.89,9.88,9.89,40000.0,9.88,9.89,9.88,9.89,40000.0
2018-09-12 12:25:00,9.89,9.89,9.88,9.89,50000.0,9.89,9.89,9.88,9.89,50000.0
2018-09-12 12:30:00,9.89,9.89,9.88,9.89,53000.0,9.89,9.89,9.88,9.89,53000.0
2018-09-12 12:35:00,9.89,9.89,9.89,9.89,50000.0,9.89,9.89,9.89,9.89,50000.0
2018-09-12 12:40:00,9.89,9.91,9.88,9.9,396150.0,9.89,9.91,9.88,9.9,396150.0
2018-09-12 12:45:00,9.9,9.91,9.9,9.9,225000.0,9.9,9.91,9.9,9.9,225000.0
2018-09-12 12:50:00,9.9,9.9,9.9,9.9,110050.0,9.9,9.9,9.9,9.9,110050.0
2018-09-12 12:55:00,9.9,9.9,9.9,9.9,50000.0,9.9,9.9,9.9,9.9,50000.0
2018-09-12 13:00:00,9.9,9.9,9.9,9.9,130000.0,9.9,9.9,9.9,9.9,130000.0
2018-09-12 13:05:00,9.9,9.91,9.9,9.91,66400.0,9.9,9.91,9.9,9.91,66400.0
2018-09-12 13:10:00,9.9,9.9,9.9,9.9,88200.0,9.9,9.9,9.9,9.9,88200.0
2018-09-12 13:15:00,9.9,9.9,9.89,9.89,531950.0,9.9,9.9,9.89,9.89,531950.0
2018-09-12 13:20:00,9.89,9.89,9.89,9.89,90000.0,9.89,9.89,9.89,9.89,90000.0
2018-09-12 13:25:00,9.89,9.9,9.89,9.9,75950.0,9.89,9.9,9.89,9.9,75950.0
2018-09-12 13:30:00,9.9,9.9,9.89,9.89,50000.0,9.9,9.9,9.89,9.89,50000.0
2018-09-12 13:35:00,9.89,9.9,9.89,9.9,75000.0,9.89,9.9,9.89,9.9,75000.0
2018-09-12 13:40:00,9.9,9.9,9.89,9.89,102200.0,9.9,9.9,9.89,9.89,102200.0
2018-09-12 13:45:00,9.9,9.9,9.89,9.89,74500.0,9.9,9.9,9.89,9.89,74500.0
2018-09-12 13:50:00,9.89,9.89,9.89,9.89,15000.0,9.89,9.89,9.89,9.89,15000.0
2018-09-12 13:55:00,9.89,9.9,9.89,9.9,70000.0,9.89,9.9,9.89,9.9,70000.0
2018-09-12 14:00:00,9.9,9.9,9.89,9.9,198900.0,9.9,9.9,9.89,9.9,198900.0
2018-09-12 14:05:00,9.9,9.9,9.89,9.89,130000.0,9.9,9.9,9.89,9.89,130000.0
2018-09-12 14:10:00,9.89,9.9,9.89,9.9,85000.0,9.89,9.9,9.89,9.9,85000.0
2018-09-12 14:15:00,9.9,9.9,9.89,9.89,85000.0,9.9,9.9,9.89,9.89,85000.0
2018-09-12 14:20:00,9.9,9.9,9.9,9.9,139950.0,9.9,9.9,9.9,9.9,139950.0
2018-09-12 14:25:00,9.9,9.9,9.9,9.9,65000.0,9.9,9.9,9.9,9.9,65000.0
2018-09-12 14:30:00,9.9,9.9,9.9,9.9,65000.0,9.9,9.9,9.9,9.9,65000.0
2018-09-12 14:35:00,9.9,9.9,9.9,9.9,84950.0,9.9,9.9,9.9,9.9,84950.0
2018-09-12 14:40:00,9.9,9.9,9.9,9.9,25000.0,9.9,9.9,9.9,9.9,25000.0
2018-09-12 14:45:00,9.9,9.9,9.89,9.9,130600.0,9.9,9.9,9.89,9.9,130600.0
2018-09-12 14:50:00,9.9,9.9,9.89,9.89,57800.0,9.9,9.9,9.89,9.89,57800.0
2018-09-12 14:55:00,9.89,9.89,9.88,9.89,126200.0,9.89,9.89,9.88,9.89,126200.0
2018-09-12 15:00:00,9.89,9.9,9.89,9.9,40000.0,9.89,9.9,9.89,9.9,40000.0
2018-09-12 15:05:00,9.9,9.91,9.9,9.9,57450.0,9.9,9.91,9.9,9.9,57450.0
2018-09-12 15:10:00,9.9,9.91,9.9,9.91,55050.0,9.9,9.91,9.9,9.91,55050.0
2018-09-12 15:15:00,9.9,9.91,9.89,9.9,296500.0,9.9,9.91,9.89,9.9,296500.0
2018-09-12 15:20:00,9.9,9.91,9.9,9.9,30000.0,9.9,9.91,9.9,9.9,30000.0
2018-09-12 15:25:00,9.91,9.91,9.91,9.91,162900.0,9.91,9.91,9.91,9.91,162900.0
2018-09-12 15:30:00,9.91,9.91,9.9,9.9,447200.0,9.91,9.91,9.9,9.9,447200.0
2018-09-12 15:35:00,9.9,9.9,9.89,9.89,142650.0,9.9,9.9,9.89,9.89,142650.0
2018-09-12 15:40:00,9.89,9.9,9.89,9.9,195250.0,9.89,9.9,9.89,9.9,195250.0
2018-09-12 15:45:00,9.9,9.9,9.9,9.9,810300.0,9.9,9.9,9.9,9.9,810300.0
2018-09-12 15:50:00,9.9,9.92,9.9,9.92,317650.0,9.9,9.92,9.9,9.92,317650.0
2018-09-12 15:55:00,9.91,9.91,9.89,9.9,879900.0,9.91,9.91,9.89,9.9,879900.0
2018-09-13 09:30:00,9.9,9.9,9.84,9.86,335850.0,9.9,9.9,9.84,9.86,335850.0
2018-09-13 09:35:00,9.87,9.9,9.86,9.9,154300.0,9.87,9.9,9.86,9.9,154300.0
2018-09-13 09:40:00,9.9,9.96,9.9,9.93,364300.0,9.9,9.96,9.9,9.93,364300.0
2018-09-13 09:45:00,9.92,9.94,9.88,9.92,261800.0,9.92,9.94,9.88,9.92,261800.0
2018-09-13 09:50:00,9.92,9.92,9.91,9.91,30000.0,9.92,9.92,9.91,9.91,30000.0
2018-09-13 09:55:00,9.92,9.94,9.92,9.92,170300.0,9.92,9.94,9.92,9.92,170300.0
2018-09-13 10:00:00,9.92,9.93,9.9,9.9,320850.0,9.92,9.93,9.9,9.9,320850.0
2018-09-13 10:05:00,9.9,9.92,9.9,9.92,283400.0,9.9,9.92,9.9,9.92,283400.0
2018-09-13 10:10:00,9.93,9.95,9.93,9.93,235300.0,9.93,9.95,9.93,9.93,235300.0
2018-09-13 10:15:00,9.92,9.92,9.9,9.9,30000.0,9.92,9.92,9.9,9.9,30000.0
2018-09-13 10:20:00,9.9,9.92,9.9,9.92,105850.0,9.9,9.92,9.9,9.92,105850.0
2018-09-13 10:25:00,9.93,9.93,9.88,9.88,257750.0,9.93,9.93,9.88,9.88,257750.0
2018-09-13 10:30:00,9.88,9.91,9.87,9.91,309200.0,9.88,9.91,9.87,9.91,309200.0
2018-09-13 10:35:00,9.92,9.93,9.91,9.93,518000.0,9.92,9.93,9.91,9.93,518000.0
2018-09-13 10:40:00,9.94,9.94,9.93,9.93,80000.0,9.94,9.94,9.93,9.93,80000.0
2018-09-13 10:45:00,9.93,9.94,9.93,9.93,115000.0,9.93,9.94,9.93,9.93,115000.0
2018-09-13 10:50:00,9.93,9.93,9.9,9.91,195400.0,9.93,9.93,9.9,9.91,195400.0
2018-09-13 10:55:00,9.91,9.91,9.9,9.9,35000.0,9.91,9.91,9.9,9.9,35000.0
2018-09-13 11:00:00,9.89,9.9,9.88,9.89,185000.0,9.89,9.9,9.88,9.89,185000.0
2018-09-13 11:05:00,9.9,9.91,9.9,9.9,70000.0,9.9,9.91,9.9,9.9,70000.0
2018-09-13 11:10:00,9.9,9.91,9.88,9.91,74300.0,9.9,9.91,9.88,9.91,74300.0
2018-09-13 11:15:00,9.91,9.91,9.89,9.91,80000.0,9.91,9.91,9.89,9.91,80000.0
2018-09-13 11:20:00,9.92,9.92,9.91,9.92,82500.0,9.92,9.92,9.91,9.92,82500.0
2018-09-13 11:25:00,9.91,9.91,9.89,9.91,93150.0,9.91,9.91,9.89,9.91,93150.0
2018-09-13 11:30:00,9.91,9.91,9.9,9.9,60650.0,9.91,9.91,9.9,9.9,60650.0
2018-09-13 11:35:00,9.9,9.92,9.9,9.91,85500.0,9.9,9.92,9.9,9.91,85500.0
2018-09-13 11:40:00,9.91,9.91,9.89,9.9,101000.0,9.91,9.91,9.89,9.9,101000.0
2018-09-13 11:45:00,9.9,9.92,9.9,9.9,30000.0,9.9,9.92,9.9,9.9,30000.0
2018-09-13 11:50:00,9.9,9.9,9.9,9.9,81900.0,9.9,9.9,9.9,9.9,81900.0
2018-09-13 11:55:00,9.89,9.9,9.89,9.9,30000.0,9.89,9.9,9.89,9.9,30000.0
2018-09-13 12:00:00,9.9,9.92,9.89,9.92,383450.0,9.9,9.92,9.89,9.92,383450.0
2018-09-13 12:05:00,9.91,9.91,9.91,9.91,41700.0,9.91,9.91,9.91,9.91,41700.0
2018-09-13 12:10:00,9.91,9.91,9.9,9.9,100700.0,9.91,9.91,9.9,9.9,100700.0
2018-09-13 12:15:00,9.9,9.91,9.9,9.91,60000.0,9.9,9.91,9.9,9.91,60000.0
2018-09-13 12:20:00,9.92,9.92,9.91,9.91,91000.0,9.92,9.92,9.91,9.91,91000.0
2018-09-13 12:25:00,9.91,9.93,9.9,9.93,160500.0,9.91,9.93,9.9,9.93,160500.0
2018-09-13 12:30:00,9.92,9.92,9.91,9.91,170000.0,9.92,9.92,9.91,9.91,170000.0
2018-09-13 12:35:00,9.92,9.92,9.92,9.92,25000.0,9.92,9.92,9.92,9.92,25000.0
2018-09-13 12:40:00,9.92,9.92,9.91,9.92,30000.0,9.92,9.92,9.91,9.92,30000.0
2018-09-13 12:45:00,9.92,9.92,9.91,9.92,59250.0,9.92,9.92,9.91,9.92,59250.0
2018-09-13 12:50:00,9.91,9.91,9.91,9.91,15000.0,9.91,9.91,9.91,9.91,15000.0
2018-09-13 12:55:00,9.91,9.91,9.9,9.9,219900.0,9.91,9.91,9.9,9.9,219900.0
2018-09-13 13:00:00,9.9,9.9,9.9,9.9,145500.0,9.9,9.9,9.9,9.9,145500.0
2018-09-13 13:05:00,9.9,9.91,9.9,9.91,65200.0,9.9,9.91,9.9,9.91,65200.0
2018-09-13 13:10:00,9.91,9.91,9.9,9.9,66500.0,9.91,9.91,9.9,9.9,66500.0
2018-09-13 13:15:00,9.9,9.9,9.9,9.9,154350.0,9.9,9.9,9.9,9.9,154350.0
2018-09-13 13:20:00,9.9,9.91,9.89,9.9,70000.0,9.9,9.91,9.89,9.9,70000.0
2018-09-13 13:25:00,9.9,9.91,9.9,9.9,45000.0,9.9,9.91,9.9,9.9,45000.0
2018-09-13 13:30:00,9.9,9.91,9.9,9.9,163700.0,9.9,9.91,9.9,9.9,163700.0
2018-09-13 13:35:00,9.91,9.91,9.9,9.91,50000.0,9.91,9.91,9.9,9.91,50000.0
2018-09-13 13:40:00,9.9,9.9,9.9,9.9,55000.0,9.9,9.9,9.9,9.9,55000.0
2018-09-13 13:45:00,9.92,9.92,9.92,9.92,15000.0,9.92,9.92,9.92,9.92,15000.0
2018-09-13 13:50:00,9.92,9.92,9.9,9.91,73300.0,9.92,9.92,9.9,9.91,73300.0
2018-09-13 13:55:00,9.91,9.91,9.9,9.9,52500.0,9.91,9.91,9.9,9.9,52500.0
2018-09-13 14:00:00,9.91,9.91,9.9,9.91,130000.0,9.91,9.91,9.9,9.91,130000.0
2018-09-13 14:05:00,9.9,9.91,9.9,9.91,135650.0,9.9,9.91,9.9,9.91,135650.0
2018-09-13 14:10:00,9.91,9.91,9.91,9.91,60000.0,9.91,9.91,9.91,9.91,60000.0
2018-09-13 14:15:00,9.91,9.91,9.9,9.91,70000.0,9.91,9.91,9.9,9.91,70000.0
2018-09-13 14:20:00,9.9,9.9,9.88,9.89,315000.0,9.9,9.9,9.88,9.89,315000.0
2018-09-13 14:25:00,9.89,9.9,9.89,9.9,66850.0,9.89,9.9,9.89,9.9,66850.0
2018-09-13 14:30:00,9.9,9.91,9.9,9.9,401750.0,9.9,9.91,9.9,9.9,401750.0
2018-09-13 14:35:00,9.9,9.9,9.89,9.9,189400.0,9.9,9.9,9.89,9.9,189400.0
2018-09-13 14:40:00,9.9,9.91,9.9,9.9,20000.0,9.9,9.91,9.9,9.9,20000.0
2018-09-13 14:45:00,9.9,9.9,9.9,9.9,65550.0,9.9,9.9,9.9,9.9,65550.0
2018-09-13 14:50:00,9.9,9.91,9.9,9.91,23900.0,9.9,9.91,9.9,9.91,23900.0
2018-09-13 14:55:00,9.91,9.91,9.91,9.91,5000.0,9.91,9.91,9.91,9.91,5000.0
2018-09-13 15:00:00,9.91,9.92,9.9,9.91,120500.0,9.91,9.92,9.9,9.91,120500.0
2018-09-13 15:05:00,9.9,9.9,9.9,9.9,15000.0,9.9,9.9,9.9,9.9,15000.0
2018-09-13 15:10:00,9.9,9.9,9.9,9.9,71300.0,9.9,9.9,9.9,9.9,71300.0
2018-09-13 15:15:00,9.9,9.9,9.9,9.9,168500.0,9.9,9.9,9.9,9.9,168500.0
2018-09-13 15:20:00,9.9,9.91,9.9,9.91,177750.0,9.9,9.91,9.9,9.91,177750.0
2018-09-13 15:25:00,9.9,9.9,9.9,9.9,120000.0,9.9,9.9,9.9,9.9,120000.0
2018-09-13 15:30:00,9.9,9.91,9.9,9.91,305800.0,9.9,9.91,9.9,9.91,305800.0
2018-09-13 15:35:00,9.91,9.91,9.9,9.9,185200.0,9.91,9.91,9.9,9.9,185200.0
2018-09-13 15:40:00,9.9,9.9,9.9,9.9,90000.0,9.9,9.9,9.9,9.9,90000.0
2018-09-13 15:45:00,9.9,9.9,9.89,9.9,385000.0,9.9,9.9,9.89,9.9,385000.0
2018-09-13 15:50:00,9.9,9.92,9.9,9.92,689700.0,9.9,9.92,9.9,9.92,689700.0
2018-09-13 15:55:00,9.92,9.93,9.9,9.92,1482200.0,9.92,9.93,9.9,9.92,1482200.0
2018-09-14 09:30:00,9.94,9.94,9.87,9.89,401200.0,9.94,9.94,9.87,9.89,401200.0
2018-09-14 09:35:00,9.91,9.92,9.84,9.84,673850.0,9.91,9.92,9.84,9.84,673850.0
2018-09-14 09:40:00,9.83,9.84,9.81,9.82,365000.0,9.83,9.84,9.81,9.82,365000.0
2018-09-14 09:45:00,9.82,9.82,9.79,9.81,394750.0,9.82,9.82,9.79,9.81,394750.0
2018-09-14 09:50:00,9.81,9.84,9.79,9.8,476450.0,9.81,9.84,9.79,9.8,476450.0
2018-09-14 09:55:00,9.81,9.81,9.78,9.8,817550.0,9.81,9.81,9.78,9.8,817550.0
2018-09-14 10:00:00,9.79,9.84,9.79,9.83,283150.0,9.79,9.84,9.79,9.83,283150.0
2018-09-14 10:05:00,9.8,9.81,9.77,9.79,944050.0,9.8,9.81,9.77,9.79,944050.0
2018-09-14 10:10:00,9.79,9.81,9.79,9.81,236800.0,9.79,9.81,9.79,9.81,236800.0
2018-09-14 10:15:00,9.8,9.85,9.8,9.85,299650.0,9.8,9.85,9.8,9.85,299650.0
2018-09-14 10:20:00,9.85,9.85,9.81,9.83,340900.0,9.85,9.85,9.81,9.83,340900.0
2018-09-14 10:25:00,9.83,9.85,9.83,9.84,102000.0,9.83,9.85,9.83,9.84,102000.0
2018-09-14 10:30:00,9.85,9.85,9.83,9.84,300350.0,9.85,9.85,9.83,9.84,300350.0
2018-09-14 10:35:00,9.83,9.84,9.83,9.83,140000.0,9.83,9.84,9.83,9.83,140000.0
2018-09-14 10:40:00,9.83,9.83,9.83,9.83,35000.0,9.83,9.83,9.83,9.83,35000.0
2018-09-14 10:45:00,9.85,9.87,9.85,9.87,72600.0,9.85,9.87,9.85,9.87,72600.0
2018-09-14 10:50:00,9.86,9.86,9.84,9.84,170000.0,9.86,9.86,9.84,9.84,170000.0
2018-09-14 10:55:00,9.84,9.85,9.84,9.84,85100.0,9.84,9.85,9.84,9.84,85100.0
2018-09-14 11:00:00,9.84,9.85,9.83,9.84,250000.0,9.84,9.85,9.83,9.84,250000.0
2018-09-14 11:05:00,9.83,9.83,9.82,9.82,189850.0,9.83,9.83,9.82,9.82,189850.0
2018-09-14 11:10:00,9.83,9.83,9.81,9.83,179500.0,9.83,9.83,9.81,9.83,179500.0
2018-09-14 11:15:00,9.83,9.83,9.8,9.81,127700.0,9.83,9.83,9.8,9.81,127700.0
2018-09-14 11:20:00,9.8,9.81,9.8,9.81,215700.0,9.8,9.81,9.8,9.81,215700.0
2018-09-14 11:25:00,9.81,9.84,9.81,9.84,150000.0,9.81,9.84,9.81,9.84,150000.0
2018-09-14 11:30:00,9.84,9.86,9.83,9.84,121050.0,9.84,9.86,9.83,9.84,121050.0
2018-09-14 11:35:00,9.85,9.85,9.84,9.85,163650.0,9.85,9.85,9.84,9.85,163650.0
2018-09-14 11:40:00,9.84,9.85,9.83,9.84,78150.0,9.84,9.85,9.83,9.84,78150.0
2018-09-14 11:45:00,9.84,9.84,9.83,9.83,115000.0,9.84,9.84,9.83,9.83,115000.0
2018-09-14 11:50:00,9.84,9.84,9.84,9.84,35000.0,9.84,9.84,9.84,9.84,35000.0
2018-09-14 11:55:00,9.85,9.85,9.84,9.85,99650.0,9.85,9.85,9.84,9.85,99650.0
2018-09-14 12:00:00,9.85,9.86,9.84,9.84,300700.0,9.85,9.86,9.84,9.84,300700.0
2018-09-14 12:05:00,9.85,9.88,9.85,9.88,225000.0,9.85,9.88,9.85,9.88,225000.0
2018-09-14 12:10:00,9.88,9.89,9.87,9.88,229400.0,9.88,9.89,9.87,9.88,229400.0
2018-09-14 12:15:00,9.89,9.9,9.87,9.88,175000.0,9.89,9.9,9.87,9.88,175000.0
2018-09-14 12:20:00,9.88,9.88,9.86,9.87,180500.0,9.88,9.88,9.86,9.87,180500.0
2018-09-14 12:25:00,9.87,9.89,9.87,9.88,100000.0,9.87,9.89,9.87,9.88,100000.0
2018-09-14 12:30:00,9.88,9.88,9.87,9.87,30000.0,9.88,9.88,9.87,9.87,30000.0
2018-09-14 12:35:00,9.88,9.88,9.87,9.88,78200.0,9.88,9.88,9.87,9.88,78200.0
2018-09-14 12:40:00,9.87,9.88,9.87,9.88,70000.0,9.87,9.88,9.87,9.88,70000.0
2018-09-14 12:45:00,9.88,9.88,9.87,9.88,30200.0,9.88,9.88,9.87,9.88,30200.0
2018-09-14 12:50:00,9.89,9.89,9.86,9.86,221300.0,9.89,9.89,9.86,9.86,221300.0
2018-09-14 12:55:00,9.86,9.86,9.86,9.86,9450.0,9.86,9.86,9.86,9.86,9450.0
2018-09-14 13:00:00,9.85,9.85,9.84,9.84,85000.0,9.85,9.85,9.84,9.84,85000.0
2018-09-14 13:05:00,9.84,9.84,9.82,9.82,42500.0,9.84,9.84,9.82,9.82,42500.0
2018-09-14 13:10:00,9.83,9.83,9.82,9.83,65000.0,9.83,9.83,9.82,9.83,65000.0
2018-09-14 13:15:00,9.83,9.83,9.83,9.83,55000.0,9.83,9.83,9.83,9.83,55000.0
2018-09-14 13:20:00,9.83,9.83,9.83,9.83,0.0,9.83,9.83,9.83,9.83,0.0
2018-09-14 13:25:00,9.83,9.83,9.83,9.83,10000.0,9.83,9.83,9.83,9.83,10000.0
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 13:35:00,9.84,9.84,9.84,9.84,0.0,9.84,9.84,9.84,9.84,0.0
2018-09-14 13:40:00,9.84,9.84,9.83,9.83,65000.0,9.84,9.84,9.83,9.83,65000.0
2018-09-14 13:45:00,9.83,9.83,9.82,9.82,47250.0,9.83,9.83,9.82,9.82,47250.0
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 13:55:00,9.82,9.82,9.82,9.82,0.0,9.82,9.82,9.82,9.82,0.0
2018-09-14 14:00:00,9.83,9.83,9.83,9.83,20000.0,9.83,9.83,9.83,9.83,20000.0
2018-09-14 14:05:00,9.82,9.83,9.82,9.82,75000.0,9.82,9.83,9.82,9.82,75000.0
2018-09-14 14:10:00,9.82,9.82,9.8,9.8,804950.0,9.82,9.82,9.8,9.8,804950.0
2018-09-14 14:15:00,9.8,9.81,9.8,9.81,235000.0,9.8,9.81,9.8,9.81,235000.0
2018-09-14 14:20:00,9.81,9.82,9.81,9.81,142500.0,9.81,9.82,9.81,9.81,142500.0
2018-09-14 14:25:00,9.81,9.81,9.8,9.8,61400.0,9.81,9.81,9.8,9.8,61400.0
2018-09-14 14:30:00,9.8,9.8,9.79,9.79,190500.0,9.8,9.8,9.79,9.79,190500.0
2018-09-14 14:35:00,9.8,9.8,9.8,9.8,63250.0,9.8,9.8,9.8,9.8,63250.0
2018-09-14 14:40:00,9.8,9.81,9.8,9.81,40000.0,9.8,9.81,9.8,9.81,40000.0
2018-09-14 14:45:00,9.8,9.82,9.8,9.82,35000.0,9.8,9.82,9.8,9.82,35000.0
2018-09-14 14:50:00,9.82,9.82,9.81,9.82,30000.0,9.82,9.82,9.81,9.82,30000.0
2018-09-14 14:55:00,9.82,9.83,9.82,9.83,159500.0,9.82,9.83,9.82,9.83,159500.0
2018-09-14 15:00:00,9.84,9.84,9.83,9.84,185000.0,9.84,9.84,9.83,9.84,185000.0
2018-09-14 15:05:00,9.83,9.83,9.82,9.82,80000.0,9.83,9.83,9.82,9.82,80000.0
2018-09-14 15:10:00,9.82,9.83,9.82,9.83,67500.0,9.82,9.83,9.82,9.83,67500.0
2018-09-14 15:15:00,9.83,9.83,9.83,9.83,30800.0,9.83,9.83,9.83,9.83,30800.0
2018-09-14 15:20:00,9.82,9.82,9.82,9.82,15000.0,9.82,9.82,9.82,9.82,15000.0
2018-09-14 15:25:00,9.82,9.82,9.82,9.82,326550.0,9.82,9.82,9.82,9.82,326550.0
2018-09-14 15:30:00,9.82,9.83,9.82,9.83,90000.0,9.82,9.83,9.82,9.83,90000.0
2018-09-14 15:35:00,9.83,9.83,9.82,9.83,55000.0,9.83,9.83,9.82,9.83,55000.0
2018-09-14 15:40:00,9.83,9.84,9.83,9.84,414050.0,9.83,9.84,9.83,9.84,414050.0
2018-09-14 15:45:00,9.85,9.85,9.83,9.83,675100.0,9.85,9.85,9.83,9.83,675100.0
2018-09-14 15:50:00,9.82,9.83,9.82,9.82,370250.0,9.82,9.83,9.82,9.82,370250.0
2018-09-14 15:55:00,9.83,9.83,9.82,9.83,1408800.0,9.83,9.83,9.82,9.83,1408800.0
2018-09-17 09:30:00,9.83,9.83,9.78,9.81,190600.0,9.83,9.83,9.78,9.81,190600.0
2018-09-17 09:35:00,9.78,9.81,9.74,9.75,230000.0,9.78,9.81,9.74,9.75,230000.0
2018-09-17 09:40:00,9.75,9.75,9.66,9.74,223750.0,9.75,9.75,9.66,9.74,223750.0
2018-09-17 09:45:00,9.72,9.74,9.72,9.74,86850.0,9.72,9.74,9.72,9.74,86850.0
2018-09-17 09:50:00,9.74,9.75,9.69,9.69,185000.0,9.74,9.75,9.69,9.69,185000.0
2018-09-17 09:55:00,9.69,9.73,9.69,9.72,926500.0,9.69,9.73,9.69,9.72,926500.0
2018-09-17 10:00:00,9.73,9.73,9.7,9.7,137750.0,9.73,9.73,9.7,9.7,137750.0
2018-09-17 10:05:00,9.7,9.7,9.67,9.69,249000.0,9.7,9.7,9.67,9.69,249000.0
2018-09-17 10:10:00,9.69,9.7,9.68,9.7,160050.0,9.69,9.7,9.68,9.7,160050.0
2018-09-17 10:15:00,9.69,9.72,9.67,9.72,204800.0,9.69,9.72,9.67,9.72,204800.0
2018-09-17 10:20:00,9.71,9.72,9.68,9.68,385150.0,9.71,9.72,9.68,9.68,385150.0
2018-09-17 10:25:00,9.69,9.69,9.67,9.69,217700.0,9.69,9.69,9.67,9.69,217700.0
2018-09-17 10:30:00,9.7,9.7,9.68,9.68,109700.0,9.7,9.7,9.68,9.68,109700.0
2018-09-17 10:35:00,9.68,9.68,9.64,9.65,224400.0,9.68,9.68,9.64,9.65,224400.0
2018-09-17 10:40:00,9.64,9.65,9.64,9.65,83000.0,9.64,9.65,9.64,9.65,83000.0
2018-09-17 10:45:00,9.65,9.66,9.64,9.66,144750.0,9.65,9.66,9.64,9.66,144750.0
2018-09-17 10:50:00,9.67,9.67,9.64,9.65,238950.0,9.67,9.67,9.64,9.65,238950.0
2018-09-17 10:55:00,9.66,9.69,9.65,9.65,206250.0,9.66,9.69,9.65,9.65,206250.0
2018-09-17 11:00:00,9.65,9.69,9.65,9.68,834750.0,9.65,9.69,9.65,9.68,834750.0
2018-09-17 11:05:00,9.67,9.7,9.66,9.7,180000.0,9.67,9.7,9.66,9.7,180000.0
2018-09-17 11:10:00,9.7,9.72,9.7,9.7,228300.0,9.7,9.72,9.7,9.7,228300.0
2018-09-17 11:15:00,9.7,9.7,9.69,9.69,65000.0,9.7,9.7,9.69,9.69,65000.0
2018-09-17 11:20:00,9.7,9.7,9.69,9.7,53250.0,9.7,9.7,9.69,9.7,53250.0
2018-09-17 11:25:00,9.69,9.71,9.69,9.7,333900.0,9.69,9.71,9.69,9.7,333900.0
2018-09-17 11:30:00,9.7,9.7,9.7,9.7,20650.0,9.7,9.7,9.7,9.7,20650.0
2018-09-17 11:35:00,9.7,9.72,9.69,9.72,248300.0,9.7,9.72,9.69,9.72,248300.0
2018-09-17 11:40:00,9.72,9.74,9.72,9.73,174150.0,9.72,9.74,9.72,9.73,174150.0
2018-09-17 11:45:00,9.73,9.74,9.72,9.74,87750.0,9.73,9.74,9.72,9.74,87750.0
2018-09-17 11:50:00,9.73,9.73,9.72,9.72,45000.0,9.73,9.73,9.72,9.72,45000.0
2018-09-17 11:55:00,9.72,9.74,9.72,9.73,253150.0,9.72,9.74,9.72,9.73,253150.0
2018-09-17 12:00:00,9.73,9.74,9.73,9.74,180000.0,9.73,9.74,9.73,9.74,180000.0
2018-09-17 12:05:00,9.76,9.77,9.75,9.77,429250.0,9.76,9.77,9.75,9.77,429250.0
2018-09-17 12:10:00,9.77,9.77,9.77,9.77,55000.0,9.77,9.77,9.77,9.77,55000.0
2018-09-17 12:15:00,9.76,9.77,9.76,9.77,50000.0,9.76,9.77,9.76,9.77,50000.0
2018-09-17 12:20:00,9.76,9.78,9.76,9.77,70100.0,9.76,9.78,9.76,9.77,70100.0
2018-09-17 12:25:00,9.77,9.77,9.76,9.77,50000.0,9.77,9.77,9.76,9.77,50000.0
2018-09-17 12:30:00,9.77,9.77,9.76,9.76,60000.0,9.77,9.77,9.76,9.76,60000.0
2018-09-17 12:35:00,9.77,9.77,9.77,9.77,70000.0,9.77,9.77,9.77,9.77,70000.0
2018-09-17 12:40:00,9.77,9.77,9.77,9.77,49150.0,9.77,9.77,9.77,9.77,49150.0
2018-09-17 12:45:00,9.77,9.77,9.77,9.77,10000.0,9.77,9.77,9.77,9.77,10000.0
2018-09-17 12:50:00,9.77,9.78,9.76,9.76,105000.0,9.77,9.78,9.76,9.76,105000.0
2018-09-17 12:55:00,9.76,9.76,9.74,9.76,193100.0,9.76,9.76,9.74,9.76,193100.0
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 13:05:00,9.76,9.76,9.76,9.76,0.0,9.76,9.76,9.76,9.76,0.0
2018-09-17 13:10:00,9.77,9.77,9.76,9.76,95050.0,9.77,9.77,9.76,9.76,95050.0
2018-09-17 13:15:00,9.75,9.76,9.74,9.74,85000.0,9.75,9.76,9.74,9.74,85000.0
2018-09-17 13:20:00,9.74,9.75,9.74,9.75,77000.0,9.74,9.75,9.74,9.75,77000.0
2018-09-17 13:25:00,9.75,9.76,9.75,9.75,41250.0,9.75,9.76,9.75,9.75,41250.0
2018-09-17 13:30:00,9.75,9.76,9.74,9.76,95050.0,9.75,9.76,9.74,9.76,95050.0
2018-09-17 13:35:00,9.75,9.75,9.74,9.75,75000.0,9.75,9.75,9.74,9.75,75000.0
2018-09-17 13:40:00,9.75,9.75,9.74,9.74,30000.0,9.75,9.75,9.74,9.74,30000.0
2018-09-17 13:45:00,9.76,9.76,9.75,9.75,25000.0,9.76,9.76,9.75,9.75,25000.0
2018-09-17 13:50:00,9.75,9.75,9.74,9.75,85000.0,9.75,9.75,9.74,9.75,85000.0
2018-09-17 13:55:00,9.76,9.76,9.76,9.76,30500.0,9.76,9.76,9.76,9.76,30500.0
2018-09-17 14:00:00,9.75,9.76,9.75,9.76,212500.0,9.75,9.76,9.75,9.76,212500.0
2018-09-17 14:05:00,9.75,9.75,9.74,9.74,50000.0,9.75,9.75,9.74,9.74,50000.0
2018-09-17 14:10:00,9.75,9.75,9.74,9.75,35000.0,9.75,9.75,9.74,9.75,35000.0
2018-09-17 14:15:00,9.75,9.76,9.75,9.76,140650.0,9.75,9.76,9.75,9.76,140650.0
2018-09-17 14:20:00,9.77,9.77,9.77,9.77,74250.0,9.77,9.77,9.77,9.77,74250.0
2018-09-17 14:25:00,9.77,9.78,9.75,9.77,954250.0,9.77,9.78,9.75,9.77,954250.0
2018-09-17 14:30:00,9.76,9.76,9.75,9.76,198600.0,9.76,9.76,9.75,9.76,198600.0
2018-09-17 14:35:00,9.76,9.76,9.75,9.75,141150.0,9.76,9.76,9.75,9.75,141150.0
2018-09-17 14:40:00,9.75,9.75,9.75,9.75,205650.0,9.75,9.75,9.75,9.75,205650.0
2018-09-17 14:45:00,9.75,9.76,9.74,9.75,56450.0,9.75,9.76,9.74,9.75,56450.0
2018-09-17 14:50:00,9.75,9.76,9.75,9.76,55100.0,9.75,9.76,9.75,9.76,55100.0
2018-09-17 14:55:00,9.76,9.76,9.75,9.75,179750.0,9.76,9.76,9.75,9.75,179750.0
2018-09-17 15:00:00,9.75,9.76,9.75,9.76,173800.0,9.75,9.76,9.75,9.76,173800.0
2018-09-17 15:05:00,9.76,9.76,9.75,9.76,149900.0,9.76,9.76,9.75,9.76,149900.0
2018-09-17 15:10:00,9.75,9.76,9.75,9.76,50000.0,9.75,9.76,9.75,9.76,50000.0
2018-09-17 15:15:00,9.76,9.76,9.75,9.75,140850.0,9.76,9.76,9.75,9.75,140850.0
2018-09-17 15:20:00,9.75,9.75,9.75,9.75,73950.0,9.75,9.75,9.75,9.75,73950.0
2018-09-17 15:25:00,9.75,9.76,9.75,9.76,150400.0,9.75,9.76,9.75,9.76,150400.0
2018-09-17 15:30:00,9.76,9.77,9.76,9.76,178700.0,9.76,9.77,9.76,9.76,178700.0
2018-09-17 15:35:00,9.76,9.76,9.76,9.76,136200.0,9.76,9.76,9.76,9.76,136200.0
2018-09-17 15:40:00,9.76,9.76,9.76,9.76,137500.0,9.76,9.76,9.76,9.76,137500.0
2018-09-17 15:45:00,9.77,9.77,9.76,9.76,422900.0,9.77,9.77,9.76,9.76,422900.0
2018-09-17 15:50:00,9.76,9.76,9.75,9.75,368000.0,9.76,9.76,9.75,9.75,368000.0
2018-09-17 15:55:00,9.75,9.77,9.75,9.76,974800.0,9.75,9.77,9.75,9.76,974800.0
2018-09-18 09:30:00,9.75,9.8,9.75,9.8,102850.0,9.75,9.8,9.75,9.8,102850.0
2018-09-18 09:35:00,9.82,9.87,9.82,9.84,177700.0,9.82,9.87,9.82,9.84,177700.0
2018-09-18 09:40:00,9.84,9.84,9.8,9.8,60000.0,9.84,9.84,9.8,9.8,60000.0
2018-09-18 09:45:00,9.8,9.82,9.8,9.82,116000.0,9.8,9.82,9.8,9.82,116000.0
2018-09-18 09:50:00,9.82,9.83,9.82,9.83,60000.0,9.82,9.83,9.82,9.83,60000.0
2018-09-18 09:55:00,9.84,9.85,9.82,9.82,392150.0,9.84,9.85,9.82,9.82,392150.0
2018-09-18 10:00:00,9.82,9.83,9.8,9.83,105000.0,9.82,9.83,9.8,9.83,105000.0
2018-09-18 10:05:00,9.83,9.84,9.82,9.82,139150.0,9.83,9.84,9.82,9.82,139150.0
2018-09-18 10:10:00,9.82,9.83,9.79,9.79,250600.0,9.82,9.83,9.79,9.79,250600.0
2018-09-18 10:15:00,9.8,9.83,9.79,9.83,849150.0,9.8,9.83,9.79,9.83,849150.0
2018-09-18 10:20:00,9.84,9.85,9.82,9.83,689200.0,9.84,9.85,9.82,9.83,689200.0
2018-09-18 10:25:00,9.83,9.84,9.82,9.83,260550.0,9.83,9.84,9.82,9.83,260550.0
2018-09-18 10:30:00,9.83,9.83,9.8,9.81,661250.0,9.83,9.83,9.8,9.81,661250.0
2018-09-18 10:35:00,9.81,9.82,9.8,9.82,488750.0,9.81,9.82,9.8,9.82,488750.0
2018-09-18 10:40:00,9.82,9.83,9.81,9.83,186550.0,9.82,9.83,9.81,9.83,186550.0
2018-09-18 10:45:00,9.83,9.87,9.83,9.86,317500.0,9.83,9.87,9.83,9.86,317500.0
2018-09-18 10:50:00,9.85,9.88,9.84,9.87,496050.0,9.85,9.88,9.84,9.87,496050.0
2018-09-18 10:55:00,9.87,9.88,9.86,9.87,347500.0,9.87,9.88,9.86,9.87,347500.0
2018-09-18 11:00:00,9.87,9.87,9.86,9.86,423650.0,9.87,9.87,9.86,9.86,423650.0
2018-09-18 11:05:00,9.86,9.86,9.83,9.84,206750.0,9.86,9.86,9.83,9.84,206750.0
2018-09-18 11:10:00,9.84,9.85,9.83,9.83,182500.0,9.84,9.85,9.83,9.83,182500.0
2018-09-18 11:15:00,9.84,9.85,9.84,9.84,60000.0,9.84,9.85,9.84,9.84,60000.0
2018-09-18 11:20:00,9.84,9.84,9.83,9.83,104000.0,9.84,9.84,9.83,9.83,104000.0
2018-09-18 11:25:00,9.85,9.85,9.83,9.84,80300.0,9.85,9.85,9.83,9.84,80300.0
2018-09-18 11:30:00,9.84,9.85,9.83,9.84,179850.0,9.84,9.85,9.83,9.84,179850.0
2018-09-18 11:35:00,9.85,9.85,9.84,9.84,90000.0,9.85,9.85,9.84,9.84,90000.0
2018-09-18 11:40:00,9.85,9.85,9.83,9.83,136850.0,9.85,9.85,9.83,9.83,136850.0
2018-09-18 11:45:00,9.83,9.83,9.82,9.82,35000.0,9.83,9.83,9.82,9.82,35000.0
2018-09-18 11:50:00,9.83,9.83,9.79,9.81,135600.0,9.83,9.83,9.79,9.81,135600.0
2018-09-18 11:55:00,9.81,9.82,9.79,9.79,187050.0,9.81,9.82,9.79,9.79,187050.0
2018-09-18 12:00:00,9.8,9.82,9.8,9.81,75000.0,9.8,9.82,9.8,9.81,75000.0
2018-09-18 12:05:00,9.82,9.82,9.81,9.82,52150.0,9.82,9.82,9.81,9.82,52150.0
2018-09-18 12:10:00,9.82,9.82,9.79,9.8,354450.0,9.82,9.82,9.79,9.8,354450.0
2018-09-18 12:15:00,9.81,9.81,9.8,9.81,110600.0,9.81,9.81,9.8,9.81,110600.0
2018-09-18 12:20:00,9.82,9.82,9.82,9.82,20000.0,9.82,9.82,9.82,9.82,20000.0
2018-09-18 12:25:00,9.82,9.82,9.81,9.81,145000.0,9.82,9.82,9.81,9.81,145000.0
2018-09-18 12:30:00,9.81,9.82,9.81,9.81,125000.0,9.81,9.82,9.81,9.81,125000.0
2018-09-18 12:35:00,9.81,9.81,9.81,9.81,10000.0,9.81,9.81,9.81,9.81,10000.0
2018-09-18 12:40:00,9.81,9.81,9.81,9.81,130150.0,9.81,9.81,9.81,9.81,130150.0
2018-09-18 12:45:00,9.81,9.81,9.8,9.8,94000.0,9.81,9.81,9.8,9.8,94000.0
2018-09-18 12:50:00,9.8,9.8,9.79,9.79,70000.0,9.8,9.8,9.79,9.79,70000.0
2018-09-18 12:55:00,9.79,9.79,9.78,9.79,60000.0,9.79,9.79,9.78,9.79,60000.0
2018-09-18 13:00:00,9.79,9.8,9.79,9.8,77500.0,9.79,9.8,9.79,9.8,77500.0
2018-09-18 13:05:00,9.8,9.82,9.8,9.82,155000.0,9.8,9.82,9.8,9.82,155000.0
2018-09-18 13:10:00,9.81,9.81,9.81,9.81,72000.0,9.81,9.81,9.81,9.81,72000.0
2018-09-18 13:15:00,9.81,9.83,9.81,9.83,110000.0,9.81,9.83,9.81,9.83,110000.0
2018-09-18 13:20:00,9.83,9.83,9.83,9.83,30050.0,9.83,9.83,9.83,9.83,30050.0
2018-09-18 13:25:00,9.83,9.83,9.82,9.83,65000.0,9.83,9.83,9.82,9.83,65000.0
2018-09-18 13:30:00,9.82,9.82,9.81,9.82,420000.0,9.82,9.82,9.81,9.82,420000.0
2018-09-18 13:35:00,9.81,9.81,9.8,9.8,150250.0,9.81,9.81,9.8,9.8,150250.0
2018-09-18 13:40:00,9.81,9.82,9.8,9.82,316800.0,9.81,9.82,9.8,9.82,316800.0
2018-09-18 13:45:00,9.82,9.83,9.82,9.83,100000.0,9.82,9.83,9.82,9.83,100000.0
2018-09-18 13:50:00,9.83,9.83,9.82,9.82,306350.0,9.83,9.83,9.82,9.82,306350.0
2018-09-18 13:55:00,9.82,9.82,9.82,9.82,10000.0,9.82,9.82,9.82,9.82,10000.0
2018-09-18 14:00:00,9.83,9.83,9.83,9.83,45000.0,9.83,9.83,9.83,9.83,45000.0
2018-09-18 14:05:00,9.82,9.82,9.82,9.82,95000.0,9.82,9.82,9.82,9.82,95000.0
2018-09-18 14:10:00,9.82,9.83,9.82,9.82,85500.0,9.82,9.83,9.82,9.82,85500.0
2018-09-18 14:15:00,9.83,9.83,9.83,9.83,25000.0,9.83,9.83,9.83,9.83,25000.0
2018-09-18 14:20:00,9.83,9.83,9.83,9.83,125000.0,9.83,9.83,9.83,9.83,125000.0
2018-09-18 14:25:00,9.83,9.83,9.82,9.83,94950.0,9.83,9.83,9.82,9.83,94950.0
2018-09-18 14:30:00,9.83,9.84,9.82,9.83,120000.0,9.83,9.84,9.82,9.83,120000.0
2018-09-18 14:35:00,9.84,9.84,9.81,9.81,85000.0,9.84,9.84,9.81,9.81,85000.0
2018-09-18 14:40:00,9.83,9.83,9.83,9.83,50850.0,9.83,9.83,9.83,9.83,50850.0
2018-09-18 14:45:00,9.84,9.84,9.83,9.83,95000.0,9.84,9.84,9.83,9.83,95000.0
2018-09-18 14:50:00,9.83,9.83,9.81,9.81,50000.0,9.83,9.83,9.81,9.81,50000.0
2018-09-18 14:55:00,9.82,9.82,9.82,9.82,10000.0,9.82,9.82,9.82,9.82,10000.0
2018-09-18 15:00:00,9.82,9.83,9.81,9.82,153350.0,9.82,9.83,9.81,9.82,153350.0
2018-09-18 15:05:00,9.82,9.82,9.82,9.82,540000.0,9.82,9.82,9.82,9.82,540000.0
2018-09-18 15:10:00,9.82,9.82,9.82,9.82,72500.0,9.82,9.82,9.82,9.82,72500.0
2018-09-18 15:15:00,9.82,9.82,9.81,9.82,65000.0,9.82,9.82,9.81,9.82,65000.0
2018-09-18 15:20:00,9.82,9.83,9.82,9.82,139350.0,9.82,9.83,9.82,9.82,139350.0
2018-09-18 15:25:00,9.82,9.82,9.82,9.82,175200.0,9.82,9.82,9.82,9.82,175200.0
2018-09-18 15:30:00,9.82,9.83,9.82,9.82,120000.0,9.82,9.83,9.82,9.82,120000.0
2018-09-18 15:35:00,9.82,9.83,9.82,9.82,114000.0,9.82,9.83,9.82,9.82,114000.0
2018-09-18 15:40:00,9.82,9.82,9.82,9.82,148700.0,9.82,9.82,9.82,9.82,148700.0
2018-09-18 15:45:00,9.82,9.82,9.81,9.82,201500.0,9.82,9.82,9.81,9.82,201500.0
2018-09-18 15:50:00,9.82,9.84,9.82,9.84,347600.0,9.82,9.84,9.82,9.84,347600.0
2018-09-18 15:55:00,9.84,9.84,9.83,9.83,1008250.0,9.84,9.84,9.83,9.83,1008250.0
2018-09-19 09:30:00,9.82,9.86,9.79,9.86,151350.0,9.82,9.86,9.79,9.86,151350.0
2018-09-19 09:35:00,9.86,9.86,9.84,9.84,25000.0,9.86,9.86,9.84,9.84,25000.0
2018-09-19 09:40:00,9.83,9.83,9.8,9.81,80000.0,9.83,9.83,9.8,9.81,80000.0
2018-09-19 09:45:00,9.81,9.84,9.81,9.84,152050.0,9.81,9.84,9.81,9.84,152050.0
2018-09-19 09:50:00,9.82,9.82,9.82,9.82,40000.0,9.82,9.82,9.82,9.82,40000.0
2018-09-19 09:55:00,9.83,9.83,9.78,9.79,171550.0,9.83,9.83,9.78,9.79,171550.0
2018-09-19 10:00:00,9.79,9.79,9.79,9.79,83500.0,9.79,9.79,9.79,9.79,83500.0
2018-09-19 10:05:00,9.79,9.8,9.79,9.8,403200.0,9.79,9.8,9.79,9.8,403200.0
2018-09-19 10:10:00,9.79,9.8,9.79,9.8,60000.0,9.79,9.8,9.79,9.8,60000.0
2018-09-19 10:15:00,9.8,9.8,9.8,9.8,80500.0,9.8,9.8,9.8,9.8,80500.0
2018-09-19 10:20:00,9.8,9.81,9.8,9.8,161550.0,9.8,9.81,9.8,9.8,161550.0
2018-09-19 10:25:00,9.81,9.81,9.79,9.79,95000.0,9.81,9.81,9.79,9.79,95000.0
2018-09-19 10:30:00,9.8,9.81,9.8,9.81,20000.0,9.8,9.81,9.8,9.81,20000.0
2018-09-19 10:35:00,9.81,9.81,9.8,9.8,10000.0,9.81,9.81,9.8,9.8,10000.0
2018-09-19 10:40:00,9.81,9.82,9.81,9.82,52850.0,9.81,9.82,9.81,9.82,52850.0
2018-09-19 10:45:00,9.83,9.83,9.83,9.83,5000.0,9.83,9.83,9.83,9.83,5000.0
2018-09-19 10:50:00,9.83,9.83,9.81,9.83,277250.0,9.83,9.83,9.81,9.83,277250.0
2018-09-19 10:55:00,9.83,9.83,9.81,9.82,210000.0,9.83,9.83,9.81,9.82,210000.0
2018-09-19 11:00:00,9.82,9.82,9.8,9.81,175500.0,9.82,9.82,9.8,9.81,175500.0
2018-09-19 11:05:00,9.81,9.83,9.81,9.82,60000.0,9.81,9.83,9.81,9.82,60000.0
2018-09-19 11:10:00,9.83,9.83,9.82,9.82,25000.0,9.83,9.83,9.82,9.82,25000.0
2018-09-19 11:15:00,9.83,9.83,9.82,9.82,125000.0,9.83,9.83,9.82,9.82,125000.0
2018-09-19 11:20:00,9.82,9.83,9.82,9.82,115000.0,9.82,9.83,9.82,9.82,115000.0
2018-09-19 11:25:00,9.82,9.82,9.81,9.82,125000.0,9.82,9.82,9.81,9.82,125000.0
2018-09-19 11:30:00,9.82,9.82,9.82,9.82,450000.0,9.82,9.82,9.82,9.82,450000.0
2018-09-19 11:35:00,9.82,9.83,9.82,9.82,354200.0,9.82,9.83,9.82,9.82,354200.0
2018-09-19 11:40:00,9.82,9.83,9.81,9.83,190050.0,9.82,9.83,9.81,9.83,190050.0
2018-09-19 11:45:00,9.83,9.83,9.82,9.83,130000.0,9.83,9.83,9.82,9.83,130000.0
2018-09-19 11:50:00,9.83,9.85,9.83,9.84,119050.0,9.83,9.85,9.83,9.84,119050.0
2018-09-19 11:55:00,9.84,9.85,9.84,9.84,280000.0,9.84,9.85,9.84,9.84,280000.0
2018-09-19 12:00:00,9.84,9.84,9.82,9.83,188350.0,9.84,9.84,9.82,9.83,188350.0
2018-09-19 12:05:00,9.83,9.83,9.82,9.82,15000.0,9.83,9.83,9.82,9.82,15000.0
2018-09-19 12:10:00,9.82,9.83,9.82,9.83,630350.0,9.82,9.83,9.82,9.83,630350.0
2018-09-19 12:15:00,9.83,9.83,9.82,9.82,90000.0,9.83,9.83,9.82,9.82,90000.0
2018-09-19 12:20:00,9.83,9.83,9.82,9.82,35000.0,9.83,9.83,9.82,9.82,35000.0
2018-09-19 12:25:00,9.83,9.84,9.83,9.83,60000.0,9.83,9.84,9.83,9.83,60000.0
2018-09-19 12:30:00,9.84,9.84,9.83,9.83,44800.0,9.84,9.84,9.83,9.83,44800.0
2018-09-19 12:35:00,9.83,9.83,9.82,9.83,80000.0,9.83,9.83,9.82,9.83,80000.0
2018-09-19 12:40:00,9.82,9.82,9.81,9.81,20000.0,9.82,9.82,9.81,9.81,20000.0
2018-09-19 12:45:00,9.82,9.83,9.82,9.83,50000.0,9.82,9.83,9.82,9.83,50000.0
2018-09-19 12:50:00,9.83,9.83,9.82,9.83,47550.0,9.83,9.83,9.82,9.83,47550.0
2018-09-19 12:55:00,9.83,9.83,9.83,9.83,15000.0,9.83,9.83,9.83,9.83,15000.0
2018-09-19 13:00:00,9.83,9.83,9.82,9.82,110000.0,9.83,9.83,9.82,9.82,110000.0
2018-09-19 13:05:00,9.82,9.82,9.8,9.82,150000.0,9.82,9.82,9.8,9.82,150000.0
2018-09-19 13:10:00,9.82,9.82,9.81,9.81,15000.0,9.82,9.82,9.81,9.81,15000.0
2018-09-19 13:15:00,9.81,9.82,9.81,9.81,65000.0,9.81,9.82,9.81,9.81,65000.0
2018-09-19 13:20:00,9.8,9.81,9.8,9.81,215800.0,9.8,9.81,9.8,9.81,215800.0
2018-09-19 13:25:00,9.81,9.81,9.8,9.8,50000.0,9.81,9.81,9.8,9.8,50000.0
2018-09-19 13:30:00,9.8,9.8,9.79,9.79,71900.0,9.8,9.8,9.79,9.79,71900.0
2018-09-19 13:35:00,9.79,9.8,9.78,9.8,115000.0,9.79,9.8,9.78,9.8,115000.0
2018-09-19 13:40:00,9.79,9.8,9.79,9.79,30000.0,9.79,9.8,9.79,9.79,30000.0
2018-09-19 13:45:00,9.79,9.8,9.78,9.79,73250.0,9.79,9.8,9.78,9.79,73250.0
2018-09-19 13:50:00,9.79,9.79,9.79,9.79,33000.0,9.79,9.79,9.79,9.79,33000.0
2018-09-19 13:55:00,9.79,9.8,9.79,9.8,140000.0,9.79,9.8,9.79,9.8,140000.0
2018-09-19 14:00:00,9.81,9.82,9.8,9.81,386000.0,9.81,9.82,9.8,9.81,386000.0
2018-09-19 14:05:00,9.81,9.81,9.81,9.81,50000.0,9.81,9.81,9.81,9.81,50000.0
2018-09-19 14:10:00,9.81,9.81,9.81,9.81,10000.0,9.81,9.81,9.81,9.81,10000.0
2018-09-19 14:15:00,9.81,9.82,9.81,9.82,28550.0,9.81,9.82,9.81,9.82,28550.0
2018-09-19 14:20:00,9.81,9.82,9.81,9.82,10000.0,9.81,9.82,9.81,9.82,10000.0
2018-09-19 14:25:00,9.82,9.82,9.81,9.81,22400.0,9.82,9.82,9.81,9.81,22400.0
2018-09-19 14:30:00,9.81,9.81,9.8,9.81,140150.0,9.81,9.81,9.8,9.81,140150.0
2018-09-19 14:35:00,9.81,9.81,9.81,9.81,45000.0,9.81,9.81,9.81,9.81,45000.0
2018-09-19 14:40:00,9.81,9.82,9.81,9.81,25000.0,9.81,9.82,9.81,9.81,25000.0
2018-09-19 14:45:00,9.82,9.82,9.81,9.82,35000.0,9.82,9.82,9.81,9.82,35000.0
2018-09-19 14:50:00,9.81,9.82,9.81,9.81,55000.0,9.81,9.82,9.81,9.81,55000.0
2018-09-19 14:55:00,9.81,9.82,9.81,9.81,40000.0,9.81,9.82,9.81,9.81,40000.0
2018-09-19 15:00:00,9.81,9.82,9.81,9.82,85150.0,9.81,9.82,9.81,9.82,85150.0
2018-09-19 15:05:00,9.82,9.83,9.82,9.82,149050.0,9.82,9.83,9.82,9.82,149050.0
2018-09-19 15:10:00,9.83,9.83,9.82,9.82,90000.0,9.83,9.83,9.82,9.82,90000.0
2018-09-19 15:15:00,9.81,9.82,9.81,9.82,80000.0,9.81,9.82,9.81,9.82,80000.0
2018-09-19 15:20:00,9.82,9.82,9.81,9.82,105000.0,9.82,9.82,9.81,9.82,105000.0
2018-09-19 15:25:00,9.82,9.83,9.82,9.83,105000.0,9.82,9.83,9.82,9.83,105000.0
2018-09-19 15:30:00,9.83,9.84,9.82,9.83,210050.0,9.83,9.84,9.82,9.83,210050.0
2018-09-19 15:35:00,9.83,9.84,9.82,9.83,330550.0,9.83,9.84,9.82,9.83,330550.0
2018-09-19 15:40:00,9.82,9.83,9.81,9.81,451150.0,9.82,9.83,9.81,9.81,451150.0
2018-09-19 15:45:00,9.81,9.82,9.8,9.81,441900.0,9.81,9.82,9.8,9.81,441900.0
2018-09-19 15:50:00,9.81,9.82,9.81,9.81,569750.0,9.81,9.82,9.81,9.81,569750.0
2018-09-19 15:55:00,9.82,9.82,9.8,9.81,1277000.0,9.82,9.82,9.8,9.81,1277000.0
2018-09-20 09:30:00,9.85,9.94,9.84,9.89,722550.0,9.85,9.94,9.84,9.89,722550.0
2018-09-20 09:35:00,9.9,9.91,9.88,9.91,500900.0,9.9,9.91,9.88,9.91,500900.0
2018-09-20 09:40:00,9.92,9.94,9.86,9.89,777700.0,9.92,9.94,9.86,9.89,777700.0
2018-09-20 09:45:00,9.89,9.89,9.84,9.89,363000.0,9.89,9.89,9.84,9.89,363000.0
2018-09-20 09:50:00,9.88,9.89,9.85,9.86,218250.0,9.88,9.89,9.85,9.86,218250.0
2018-09-20 09:55:00,9.87,9.89,9.82,9.84,169000.0,9.87,9.89,9.82,9.84,169000.0
2018-09-20 10:00:00,9.84,9.86,9.83,9.85,105000.0,9.84,9.86,9.83,9.85,105000.0
2018-09-20 10:05:00,9.84,9.84,9.8,9.82,405000.0,9.84,9.84,9.8,9.82,405000.0
2018-09-20 10:10:00,9.82,9.82,9.81,9.82,61800.0,9.82,9.82,9.81,9.82,61800.0
2018-09-20 10:15:00,9.82,9.82,9.78,9.78,75000.0,9.82,9.82,9.78,9.78,75000.0
2018-09-20 10:20:00,9.8,9.8,9.77,9.78,117000.0,9.8,9.8,9.77,9.78,117000.0
2018-09-20 10:25:00,9.78,9.81,9.77,9.78,93600.0,9.78,9.81,9.77,9.78,93600.0
2018-09-20 10:30:00,9.79,9.79,9.77,9.77,55000.0,9.79,9.79,9.77,9.77,55000.0
2018-09-20 10:35:00,9.78,9.78,9.77,9.77,60000.0,9.78,9.78,9.77,9.77,60000.0
2018-09-20 10:40:00,9.76,9.77,9.76,9.76,105000.0,9.76,9.77,9.76,9.76,105000.0
2018-09-20 10:45:00,9.76,9.76,9.74,9.74,290400.0,9.76,9.76,9.74,9.74,290400.0
2018-09-20 10:50:00,9.74,9.75,9.71,9.71,114600.0,9.74,9.75,9.71,9.71,114600.0
2018-09-20 10:55:00,9.72,9.72,9.71,9.72,70100.0,9.72,9.72,9.71,9.72,70100.0
2018-09-20 11:00:00,9.71,9.73,9.71,9.71,186250.0,9.71,9.73,9.71,9.71,186250.0
2018-09-20 11:05:00,9.71,9.72,9.7,9.71,255000.0,9.71,9.72,9.7,9.71,255000.0
2018-09-20 11:10:00,9.71,9.71,9.7,9.71,789950.0,9.71,9.71,9.7,9.71,789950.0
2018-09-20 11:15:00,9.71,9.73,9.71,9.72,210250.0,9.71,9.73,9.71,9.72,210250.0
2018-09-20 11:20:00,9.72,9.72,9.7,9.7,311450.0,9.72,9.72,9.7,9.7,311450.0
2018-09-20 11:25:00,9.7,9.7,9.68,9.69,202200.0,9.7,9.7,9.68,9.69,202200.0
2018-09-20 11:30:00,9.69,9.69,9.68,9.68,67000.0,9.69,9.69,9.68,9.68,67000.0
2018-09-20 11:35:00,9.68,9.69,9.68,9.68,95750.0,9.68,9.69,9.68,9.68,95750.0
2018-09-20 11:40:00,9.68,9.68,9.67,9.67,207450.0,9.68,9.68,9.67,9.67,207450.0
2018-09-20 11:45:00,9.68,9.68,9.66,9.67,138250.0,9.68,9.68,9.66,9.67,138250.0
2018-09-20 11:50:00,9.67,9.67,9.65,9.65,180950.0,9.67,9.67,9.65,9.65,180950.0
2018-09-20 11:55:00,9.65,9.65,9.63,9.64,218350.0,9.65,9.65,9.63,9.64,218350.0
2018-09-20 12:00:00,9.64,9.64,9.63,9.64,47000.0,9.64,9.64,9.63,9.64,47000.0
2018-09-20 12:05:00,9.64,9.65,9.63,9.65,448000.0,9.64,9.65,9.63,9.65,448000.0
2018-09-20 12:10:00,9.65,9.65,9.63,9.63,301400.0,9.65,9.65,9.63,9.63,301400.0
2018-09-20 12:15:00,9.63,9.63,9.62,9.62,388600.0,9.63,9.63,9.62,9.62,388600.0
2018-09-20 12:20:00,9.62,9.66,9.62,9.64,240600.0,9.62,9.66,9.62,9.64,240600.0
2018-09-20 12:25:00,9.64,9.65,9.63,9.63,176350.0,9.64,9.65,9.63,9.63,176350.0
2018-09-20 12:30:00,9.63,9.63,9.61,9.62,98800.0,9.63,9.63,9.61,9.62,98800.0
2018-09-20 12:35:00,9.62,9.63,9.62,9.63,85000.0,9.62,9.63,9.62,9.63,85000.0
2018-09-20 12:40:00,9.62,9.63,9.62,9.62,87500.0,9.62,9.63,9.62,9.62,87500.0
2018-09-20 12:45:00,9.63,9.63,9.61,9.61,116950.0,9.63,9.63,9.61,9.61,116950.0
2018-09-20 12:50:00,9.61,9.62,9.61,9.61,190400.0,9.61,9.62,9.61,9.61,190400.0
2018-09-20 12:55:00,9.61,9.62,9.6,9.61,61000.0,9.61,9.62,9.6,9.61,61000.0
2018-09-20 13:00:00,9.61,9.61,9.6,9.6,192300.0,9.61,9.61,9.6,9.6,192300.0
2018-09-20 13:05:00,9.6,9.6,9.59,9.6,260250.0,9.6,9.6,9.59,9.6,260250.0
2018-09-20 13:10:00,9.59,9.6,9.57,9.57,439400.0,9.59,9.6,9.57,9.57,439400.0
2018-09-20 13:15:00,9.58,9.58,9.55,9.56,633750.0,9.58,9.58,9.55,9.56,633750.0
2018-09-20 13:20:00,9.56,9.58,9.55,9.57,402900.0,9.56,9.58,9.55,9.57,402900.0
2018-09-20 13:25:00,9.57,9.58,9.57,9.57,144100.0,9.57,9.58,9.57,9.57,144100.0
2018-09-20 13:30:00,9.58,9.59,9.56,9.57,420650.0,9.58,9.59,9.56,9.57,420650.0
2018-09-20 13:35:00,9.56,9.57,9.55,9.57,191300.0,9.56,9.57,9.55,9.57,191300.0
2018-09-20 13:40:00,9.56,9.56,9.56,9.56,190000.0,9.56,9.56,9.56,9.56,190000.0
2018-09-20 13:45:00,9.56,9.59,9.56,9.59,319450.0,9.56,9.59,9.56,9.59,319450.0
2018-09-20 13:50:00,9.59,9.6,9.58,9.59,103800.0,9.59,9.6,9.58,9.59,103800.0
2018-09-20 13:55:00,9.59,9.59,9.57,9.58,125200.0,9.59,9.59,9.57,9.58,125200.0
2018-09-20 14:00:00,9.57,9.6,9.57,9.6,91000.0,9.57,9.6,9.57,9.6,91000.0
2018-09-20 14:05:00,9.6,9.6,9.58,9.58,83350.0,9.6,9.6,9.58,9.58,83350.0
2018-09-20 14:10:00,9.59,9.59,9.58,9.58,123850.0,9.59,9.59,9.58,9.58,123850.0
2018-09-20 14:15:00,9.58,9.59,9.58,9.58,133100.0,9.58,9.59,9.58,9.58,133100.0
2018-09-20 14:20:00,9.58,9.58,9.57,9.57,171200.0,9.58,9.58,9.57,9.57,171200.0
2018-09-20 14:25:00,9.57,9.57,9.56,9.56,171750.0,9.57,9.57,9.56,9.56,171750.0
2018-09-20 14:30:00,9.57,9.58,9.57,9.58,145250.0,9.57,9.58,9.57,9.58,145250.0
2018-09-20 14:35:00,9.57,9.59,9.57,9.59,345000.0,9.57,9.59,9.57,9.59,345000.0
2018-09-20 14:40:00,9.59,9.61,9.59,9.61,230750.0,9.59,9.61,9.59,9.61,230750.0
2018-09-20 14:45:00,9.6,9.61,9.59,9.59,246150.0,9.6,9.61,9.59,9.59,246150.0
2018-09-20 14:50:00,9.59,9.61,9.59,9.61,440250.0,9.59,9.61,9.59,9.61,440250.0
2018-09-20 14:55:00,9.61,9.61,9.6,9.61,190750.0,9.61,9.61,9.6,9.61,190750.0
2018-09-20 15:00:00,9.61,9.62,9.61,9.62,241250.0,9.61,9.62,9.61,9.62,241250.0
2018-09-20 15:05:00,9.62,9.62,9.61,9.61,139000.0,9.62,9.62,9.61,9.61,139000.0
2018-09-20 15:10:00,9.61,9.62,9.61,9.61,140650.0,9.61,9.62,9.61,9.61,140650.0
2018-09-20 15:15:00,9.61,9.61,9.6,9.6,185000.0,9.61,9.61,9.6,9.6,185000.0
2018-09-20 15:20:00,9.59,9.6,9.58,9.58,291500.0,9.59,9.6,9.58,9.58,291500.0
2018-09-20 15:25:00,9.58,9.58,9.57,9.58,210250.0,9.58,9.58,9.57,9.58,210250.0
2018-09-20 15:30:00,9.58,9.6,9.58,9.59,363850.0,9.58,9.6,9.58,9.59,363850.0
2018-09-20 15:35:00,9.59,9.6,9.58,9.58,263850.0,9.59,9.6,9.58,9.58,263850.0
2018-09-20 15:40:00,9.58,9.59,9.58,9.59,462500.0,9.58,9.59,9.58,9.59,462500.0
2018-09-20 15:45:00,9.59,9.6,9.59,9.59,835650.0,9.59,9.6,9.59,9.59,835650.0
2018-09-20 15:50:00,9.59,9.6,9.59,9.59,948850.0,9.59,9.6,9.59,9.59,948850.0
2018-09-20 15:55:00,9.59,9.61,9.59,9.6,1231000.0,9.59,9.61,9.59,9.6,1231000.0
2018-09-21 09:30:00,9.61,9.62,9.56,9.56,1580500.0,9.61,9.62,9.56,9.56,1580500.0
2018-09-21 09:35:00,9.55,9.58,9.53,9.58,211250.0,9.55,9.58,9.53,9.58,211250.0
2018-09-21 09:40:00,9.56,9.58,9.5,9.5,299450.0,9.56,9.58,9.5,9.5,299450.0
2018-09-21 09:45:00,9.52,9.54,9.51,9.51,276800.0,9.52,9.54,9.51,9.51,276800.0
2018-09-21 09:50:00,9.51,9.52,9.47,9.47,408850.0,9.51,9.52,9.47,9.47,408850.0
2018-09-21 09:55:00,9.47,9.49,9.46,9.47,391100.0,9.47,9.49,9.46,9.47,391100.0
2018-09-21 10:00:00,9.47,9.51,9.46,9.47,335000.0,9.47,9.51,9.46,9.47,335000.0
2018-09-21 10:05:00,9.48,9.49,9.47,9.47,403800.0,9.48,9.49,9.47,9.47,403800.0
2018-09-21 10:10:00,9.47,9.47,9.45,9.47,225750.0,9.47,9.47,9.45,9.47,225750.0
2018-09-21 10:15:00,9.46,9.48,9.45,9.46,641700.0,9.46,9.48,9.45,9.46,641700.0
2018-09-21 10:20:00,9.46,9.5,9.46,9.5,238750.0,9.46,9.5,9.46,9.5,238750.0
2018-09-21 10:25:00,9.5,9.5,9.48,9.49,238200.0,9.5,9.5,9.48,9.49,238200.0
2018-09-21 10:30:00,9.49,9.49,9.47,9.47,55000.0,9.49,9.49,9.47,9.47,55000.0
2018-09-21 10:35:00,9.48,9.5,9.48,9.49,134650.0,9.48,9.5,9.48,9.49,134650.0
2018-09-21 10:40:00,9.49,9.49,9.47,9.49,125000.0,9.49,9.49,9.47,9.49,125000.0
2018-09-21 10:45:00,9.48,9.49,9.47,9.48,120350.0,9.48,9.49,9.47,9.48,120350.0
2018-09-21 10:50:00,9.48,9.49,9.47,9.47,244550.0,9.48,9.49,9.47,9.47,244550.0
2018-09-21 10:55:00,9.47,9.48,9.46,9.47,469900.0,9.47,9.48,9.46,9.47,469900.0
2018-09-21 11:00:00,9.47,9.48,9.46,9.48,212500.0,9.47,9.48,9.46,9.48,212500.0
2018-09-21 11:05:00,9.48,9.5,9.48,9.5,225000.0,9.48,9.5,9.48,9.5,225000.0
2018-09-21 11:10:00,9.5,9.5,9.49,9.49,239200.0,9.5,9.5,9.49,9.49,239200.0
2018-09-21 11:15:00,9.49,9.51,9.49,9.5,193600.0,9.49,9.51,9.49,9.5,193600.0
2018-09-21 11:20:00,9.5,9.52,9.5,9.52,219500.0,9.5,9.52,9.5,9.52,219500.0
2018-09-21 11:25:00,9.52,9.52,9.51,9.51,193750.0,9.52,9.52,9.51,9.51,193750.0
2018-09-21 11:30:00,9.51,9.53,9.51,9.53,310000.0,9.51,9.53,9.51,9.53,310000.0
2018-09-21 11:35:00,9.53,9.53,9.52,9.53,185400.0,9.53,9.53,9.52,9.53,185400.0
2018-09-21 11:40:00,9.53,9.53,9.52,9.52,357650.0,9.53,9.53,9.52,9.52,357650.0
2018-09-21 11:45:00,9.52,9.53,9.52,9.52,157350.0,9.52,9.53,9.52,9.52,157350.0
2018-09-21 11:50:00,9.52,9.53,9.52,9.52,125000.0,9.52,9.53,9.52,9.52,125000.0
2018-09-21 11:55:00,9.51,9.52,9.51,9.52,140000.0,9.51,9.52,9.51,9.52,140000.0
2018-09-21 12:00:00,9.52,9.53,9.52,9.52,165000.0,9.52,9.53,9.52,9.52,165000.0
2018-09-21 12:05:00,9.52,9.52,9.52,9.52,60000.0,9.52,9.52,9.52,9.52,60000.0
2018-09-21 12:10:00,9.52,9.53,9.52,9.53,50000.0,9.52,9.53,9.52,9.53,50000.0
2018-09-21 12:15:00,9.52,9.52,9.51,9.51,50000.0,9.52,9.52,9.51,9.51,50000.0
2018-09-21 12:20:00,9.51,9.52,9.51,9.52,115000.0,9.51,9.52,9.51,9.52,115000.0
2018-09-21 12:25:00,9.52,9.53,9.52,9.52,93100.0,9.52,9.53,9.52,9.52,93100.0
2018-09-21 12:30:00,9.52,9.52,9.5,9.5,76350.0,9.52,9.52,9.5,9.5,76350.0
2018-09-21 12:35:00,9.51,9.51,9.5,9.5,105050.0,9.51,9.51,9.5,9.5,105050.0
2018-09-21 12:40:00,9.51,9.52,9.51,9.51,75150.0,9.51,9.52,9.51,9.51,75150.0
2018-09-21 12:45:00,9.51,9.51,9.51,9.51,30000.0,9.51,9.51,9.51,9.51,30000.0
2018-09-21 12:50:00,9.51,9.52,9.51,9.51,182500.0,9.51,9.52,9.51,9.51,182500.0
2018-09-21 12:55:00,9.51,9.52,9.51,9.52,178600.0,9.51,9.52,9.51,9.52,178600.0
2018-09-21 13:00:00,9.52,9.52,9.5,9.51,155000.0,9.52,9.52,9.5,9.51,155000.0
2018-09-21 13:05:00,9.51,9.51,9.49,9.49,416600.0,9.51,9.51,9.49,9.49,416600.0
2018-09-21 13:10:00,9.49,9.5,9.48,9.48,85250.0,9.49,9.5,9.48,9.48,85250.0
2018-09-21 13:15:00,9.48,9.49,9.47,9.48,96500.0,9.48,9.49,9.47,9.48,96500.0
2018-09-21 13:20:00,9.48,9.49,9.48,9.49,115000.0,9.48,9.49,9.48,9.49,115000.0
2018-09-21 13:25:00,9.48,9.48,9.48,9.48,120000.0,9.48,9.48,9.48,9.48,120000.0
2018-09-21 13:30:00,9.48,9.48,9.47,9.47,25000.0,9.48,9.48,9.47,9.47,25000.0
2018-09-21 13:35:00,9.47,9.48,9.46,9.48,176500.0,9.47,9.48,9.46,9.48,176500.0
2018-09-21 13:40:00,9.47,9.47,9.46,9.47,301600.0,9.47,9.47,9.46,9.47,301600.0
2018-09-21 13:45:00,9.47,9.47,9.47,9.47,32500.0,9.47,9.47,9.47,9.47,32500.0
2018-09-21 13:50:00,9.46,9.47,9.45,9.47,268000.0,9.46,9.47,9.45,9.47,268000.0
2018-09-21 13:55:00,9.48,9.49,9.46,9.46,301750.0,9.48,9.49,9.46,9.46,301750.0
2018-09-21 14:00:00,9.46,9.46,9.45,9.46,105250.0,9.46,9.46,9.45,9.46,105250.0
2018-09-21 14:05:00,9.45,9.47,9.45,9.47,168100.0,9.45,9.47,9.45,9.47,168100.0
2018-09-21 14:10:00,9.46,9.46,9.46,9.46,10000.0,9.46,9.46,9.46,9.46,10000.0
2018-09-21 14:15:00,9.46,9.46,9.43,9.43,503950.0,9.46,9.46,9.43,9.43,503950.0
2018-09-21 14:20:00,9.43,9.44,9.42,9.43,128350.0,9.43,9.44,9.42,9.43,128350.0
2018-09-21 14:25:00,9.43,9.43,9.4,9.41,799750.0,9.43,9.43,9.4,9.41,799750.0
2018-09-21 14:30:00,9.41,9.42,9.39,9.4,636500.0,9.41,9.42,9.39,9.4,636500.0
2018-09-21 14:35:00,9.4,9.41,9.39,9.4,200000.0,9.4,9.41,9.39,9.4,200000.0
2018-09-21 14:40:00,9.39,9.4,9.38,9.38,386050.0,9.39,9.4,9.38,9.38,386050.0
2018-09-21 14:45:00,9.38,9.38,9.36,9.36,245550.0,9.38,9.38,9.36,9.36,245550.0
2018-09-21 14:50:00,9.37,9.37,9.32,9.33,1099400.0,9.37,9.37,9.32,9.33,1099400.0
2018-09-21 14:55:00,9.33,9.34,9.3,9.31,1043650.0,9.33,9.34,9.3,9.31,1043650.0
2018-09-21 15:00:00,9.32,9.33,9.31,9.33,985100.0,9.32,9.33,9.31,9.33,985100.0
2018-09-21 15:05:00,9.33,9.34,9.33,9.33,409400.0,9.33,9.34,9.33,9.33,409400.0
2018-09-21 15:10:00,9.34,9.34,9.33,9.34,314700.0,9.34,9.34,9.33,9.34,314700.0
2018-09-21 15:15:00,9.34,9.34,9.33,9.33,525050.0,9.34,9.34,9.33,9.33,525050.0
2018-09-21 15:20:00,9.34,9.34,9.33,9.34,740500.0,9.34,9.34,9.33,9.34,740500.0
2018-09-21 15:25:00,9.34,9.34,9.32,9.33,763900.0,9.34,9.34,9.32,9.33,763900.0
2018-09-21 15:30:00,9.32,9.34,9.32,9.33,1156750.0,9.32,9.34,9.32,9.33,1156750.0
2018-09-21 15:35:00,9.33,9.34,9.32,9.32,649300.0,9.33,9.34,9.32,9.32,649300.0
2018-09-21 15:40:00,9.32,9.33,9.32,9.33,774550.0,9.32,9.33,9.32,9.33,774550.0
2018-09-21 15:45:00,9.33,9.35,9.33,9.34,1309900.0,9.33,9.35,9.33,9.34,1309900.0
2018-09-21 15:50:00,9.34,9.35,9.34,9.34,1098500.0,9.34,9.35,9.34,9.34,1098500.0
2018-09-21 15:55:00,9.34,9.35,9.33,9.35,2372800.0,9.34,9.35,9.33,9.35,2372800.0
2018-09-24 09:30:00,9.3,9.3,9.22,9.27,458500.0,9.3,9.3,9.22,9.27,458500.0
2018-09-24 09:35:00,9.26,9.26,9.2,9.25,663050.0,9.26,9.26,9.2,9.25,663050.0
2018-09-24 09:40:00,9.25,9.26,9.24,9.25,611100.0,9.25,9.26,9.24,9.25,611100.0
2018-09-24 09:45:00,9.25,9.26,9.23,9.23,336450.0,9.25,9.26,9.23,9.23,336450.0
2018-09-24 09:50:00,9.23,9.25,9.23,9.24,66300.0,9.23,9.25,9.23,9.24,66300.0
2018-09-24 09:55:00,9.25,9.26,9.24,9.24,160000.0,9.25,9.26,9.24,9.24,160000.0
2018-09-24 10:00:00,9.24,9.26,9.23,9.26,447550.0,9.24,9.26,9.23,9.26,447550.0
2018-09-24 10:05:00,9.25,9.26,9.24,9.26,270850.0,9.25,9.26,9.24,9.26,270850.0
2018-09-24 10:10:00,9.26,9.28,9.26,9.27,161950.0,9.26,9.28,9.26,9.27,161950.0
2018-09-24 10:15:00,9.27,9.27,9.25,9.26,129200.0,9.27,9.27,9.25,9.26,129200.0
2018-09-24 10:20:00,9.25,9.26,9.23,9.23,165250.0,9.25,9.26,9.23,9.23,165250.0
2018-09-24 10:25:00,9.23,9.26,9.21,9.24,792200.0,9.23,9.26,9.21,9.24,792200.0
2018-09-24 10:30:00,9.24,9.24,9.21,9.21,757750.0,9.24,9.24,9.21,9.21,757750.0
2018-09-24 10:35:00,9.21,9.21,9.2,9.21,445500.0,9.21,9.21,9.2,9.21,445500.0
2018-09-24 10:40:00,9.2,9.21,9.17,9.17,454300.0,9.2,9.21,9.17,9.17,454300.0
2018-09-24 10:45:00,9.17,9.18,9.16,9.18,398650.0,9.17,9.18,9.16,9.18,398650.0
2018-09-24 10:50:00,9.18,9.2,9.18,9.19,301450.0,9.18,9.2,9.18,9.19,301450.0
2018-09-24 10:55:00,9.19,9.21,9.19,9.21,183150.0,9.19,9.21,9.19,9.21,183150.0
2018-09-24 11:00:00,9.21,9.23,9.21,9.22,96050.0,9.21,9.23,9.21,9.22,96050.0
2018-09-24 11:05:00,9.23,9.23,9.23,9.23,85000.0,9.23,9.23,9.23,9.23,85000.0
2018-09-24 11:10:00,9.23,9.24,9.21,9.23,197750.0,9.23,9.24,9.21,9.23,197750.0
2018-09-24 11:15:00,9.23,9.24,9.22,9.24,170000.0,9.23,9.24,9.22,9.24,170000.0
2018-09-24 11:20:00,9.24,9.27,9.24,9.27,152050.0,9.24,9.27,9.24,9.27,152050.0
2018-09-24 11:25:00,9.27,9.27,9.22,9.23,222200.0,9.27,9.27,9.22,9.23,222200.0
2018-09-24 11:30:00,9.24,9.25,9.24,9.25,30000.0,9.24,9.25,9.24,9.25,30000.0
2018-09-24 11:35:00,9.25,9.25,9.24,9.24,55000.0,9.25,9.25,9.24,9.24,55000.0
2018-09-24 11:40:00,9.24,9.25,9.23,9.24,297450.0,9.24,9.25,9.23,9.24,297450.0
2018-09-24 11:45:00,9.24,9.24,9.23,9.23,152250.0,9.24,9.24,9.23,9.23,152250.0
2018-09-24 11:50:00,9.24,9.24,9.23,9.23,183200.0,9.24,9.24,9.23,9.23,183200.0
2018-09-24 11:55:00,9.24,9.24,9.22,9.22,130000.0,9.24,9.24,9.22,9.22,130000.0
2018-09-24 12:00:00,9.23,9.24,9.23,9.23,306250.0,9.23,9.24,9.23,9.23,306250.0
2018-09-24 12:05:00,9.23,9.23,9.21,9.22,297250.0,9.23,9.23,9.21,9.22,297250.0
2018-09-24 12:10:00,9.22,9.22,9.21,9.21,132500.0,9.22,9.22,9.21,9.21,132500.0
2018-09-24 12:15:00,9.21,9.22,9.21,9.21,205000.0,9.21,9.22,9.21,9.21,205000.0
2018-09-24 12:20:00,9.22,9.22,9.21,9.22,306000.0,9.22,9.22,9.21,9.22,306000.0
2018-09-24 12:25:00,9.23,9.23,9.22,9.23,215000.0,9.23,9.23,9.22,9.23,215000.0
2018-09-24 12:30:00,9.23,9.23,9.22,9.23,87500.0,9.23,9.23,9.22,9.23,87500.0
2018-09-24 12:35:00,9.23,9.23,9.22,9.23,120450.0,9.23,9.23,9.22,9.23,120450.0
2018-09-24 12:40:00,9.23,9.25,9.23,9.25,255000.0,9.23,9.25,9.23,9.25,255000.0
2018-09-24 12:45:00,9.25,9.25,9.24,9.25,70000.0,9.25,9.25,9.24,9.25,70000.0
2018-09-24 12:50:00,9.25,9.25,9.24,9.25,170000.0,9.25,9.25,9.24,9.25,170000.0
2018-09-24 12:55:00,9.25,9.25,9.25,9.25,85000.0,9.25,9.25,9.25,9.25,85000.0
2018-09-24 13:00:00,9.26,9.26,9.25,9.25,130000.0,9.26,9.26,9.25,9.25,130000.0
2018-09-24 13:05:00,9.26,9.26,9.25,9.26,100000.0,9.26,9.26,9.25,9.26,100000.0
2018-09-24 13:10:00,9.26,9.28,9.26,9.28,55000.0,9.26,9.28,9.26,9.28,55000.0
2018-09-24 13:15:00,9.27,9.29,9.27,9.29,52750.0,9.27,9.29,9.27,9.29,52750.0
2018-09-24 13:20:00,9.29,9.3,9.28,9.3,249450.0,9.29,9.3,9.28,9.3,249450.0
2018-09-24 13:25:00,9.3,9.3,9.3,9.3,102500.0,9.3,9.3,9.3,9.3,102500.0
2018-09-24 13:30:00,9.31,9.31,9.3,9.31,78850.0,9.31,9.31,9.3,9.31,78850.0
2018-09-24 13:35:00,9.3,9.31,9.3,9.31,240650.0,9.3,9.31,9.3,9.31,240650.0
2018-09-24 13:40:00,9.31,9.32,9.3,9.31,185000.0,9.31,9.32,9.3,9.31,185000.0
2018-09-24 13:45:00,9.31,9.31,9.28,9.29,150000.0,9.31,9.31,9.28,9.29,150000.0
2018-09-24 13:50:00,9.29,9.3,9.29,9.3,347600.0,9.29,9.3,9.29,9.3,347600.0
2018-09-24 13:55:00,9.3,9.31,9.3,9.31,95000.0,9.3,9.31,9.3,9.31,95000.0
2018-09-24 14:00:00,9.31,9.31,9.3,9.3,95000.0,9.31,9.31,9.3,9.3,95000.0
2018-09-24 14:05:00,9.31,9.32,9.31,9.32,75800.0,9.31,9.32,9.31,9.32,75800.0
2018-09-24 14:10:00,9.33,9.33,9.3,9.31,449050.0,9.33,9.33,9.3,9.31,449050.0
2018-09-24 14:15:00,9.31,9.31,9.3,9.31,219950.0,9.31,9.31,9.3,9.31,219950.0
2018-09-24 14:20:00,9.31,9.31,9.3,9.3,20000.0,9.31,9.31,9.3,9.3,20000.0
2018-09-24 14:25:00,9.3,9.3,9.29,9.29,288500.0,9.3,9.3,9.29,9.29,288500.0
2018-09-24 14:30:00,9.29,9.29,9.28,9.29,290500.0,9.29,9.29,9.28,9.29,290500.0
2018-09-24 14:35:00,9.28,9.31,9.28,9.31,266350.0,9.28,9.31,9.28,9.31,266350.0
2018-09-24 14:40:00,9.31,9.32,9.31,9.32,37450.0,9.31,9.32,9.31,9.32,37450.0
2018-09-24 14:45:00,9.32,9.33,9.32,9.33,50350.0,9.32,9.33,9.32,9.33,50350.0
2018-09-24 14:50:00,9.33,9.33,9.32,9.32,175000.0,9.33,9.33,9.32,9.32,175000.0
2018-09-24 14:55:00,9.32,9.32,9.3,9.3,144600.0,9.32,9.32,9.3,9.3,144600.0
2018-09-24 15:00:00,9.3,9.32,9.3,9.32,104800.0,9.3,9.32,9.3,9.32,104800.0
2018-09-24 15:05:00,9.32,9.32,9.32,9.32,96800.0,9.32,9.32,9.32,9.32,96800.0
2018-09-24 15:10:00,9.32,9.33,9.32,9.32,85000.0,9.32,9.33,9.32,9.32,85000.0
2018-09-24 15:15:00,9.33,9.33,9.32,9.32,115000.0,9.33,9.33,9.32,9.32,115000.0
2018-09-24 15:20:00,9.32,9.33,9.31,9.32,120000.0,9.32,9.33,9.31,9.32,120000.0
2018-09-24 15:25:00,9.33,9.35,9.33,9.33,379350.0,9.33,9.35,9.33,9.33,379350.0
2018-09-24 15:30:00,9.34,9.35,9.33,9.34,203700.0,9.34,9.35,9.33,9.34,203700.0
2018-09-24 15:35:00,9.34,9.34,9.32,9.33,644350.0,9.34,9.34,9.32,9.33,644350.0
2018-09-24 15:40:00,9.33,9.33,9.32,9.32,330250.0,9.33,9.33,9.32,9.32,330250.0
2018-09-24 15:45:00,9.32,9.33,9.32,9.32,817000.0,9.32,9.33,9.32,9.32,817000.0
2018-09-24 15:50:00,9.32,9.32,9.32,9.32,741000.0,9.32,9.32,9.32,9.32,741000.0
2018-09-24 15:55:00,9.32,9.32,9.31,9.32,1564550.0,9.32,9.32,9.31,9.32,1564550.0
2018-09-25 09:30:00,9.36,9.38,9.3,9.31,343600.0,9.36,9.38,9.3,9.31,343600.0
2018-09-25 09:35:00,9.32,9.32,9.28,9.32,145000.0,9.32,9.32,9.28,9.32,145000.0
2018-09-25 09:40:00,9.35,9.36,9.32,9.32,91900.0,9.35,9.36,9.32,9.32,91900.0
2018-09-25 09:45:00,9.31,9.34,9.31,9.34,215500.0,9.31,9.34,9.31,9.34,215500.0
2018-09-25 09:50:00,9.34,9.34,9.32,9.32,80000.0,9.34,9.34,9.32,9.32,80000.0
2018-09-25 09:55:00,9.32,9.32,9.3,9.31,95800.0,9.32,9.32,9.3,9.31,95800.0
2018-09-25 10:00:00,9.3,9.3,9.29,9.29,38300.0,9.3,9.3,9.29,9.29,38300.0
2018-09-25 10:05:00,9.3,9.3,9.28,9.28,65000.0,9.3,9.3,9.28,9.28,65000.0
2018-09-25 10:10:00,9.29,9.3,9.27,9.3,243450.0,9.29,9.3,9.27,9.3,243450.0
2018-09-25 10:15:00,9.3,9.31,9.3,9.31,40250.0,9.3,9.31,9.3,9.31,40250.0
2018-09-25 10:20:00,9.31,9.31,9.31,9.31,217600.0,9.31,9.31,9.31,9.31,217600.0
2018-09-25 10:25:00,9.31,9.32,9.31,9.31,25000.0,9.31,9.32,9.31,9.31,25000.0
2018-09-25 10:30:00,9.32,9.32,9.31,9.32,45000.0,9.32,9.32,9.31,9.32,45000.0
2018-09-25 10:35:00,9.32,9.32,9.32,9.32,43600.0,9.32,9.32,9.32,9.32,43600.0
2018-09-25 10:40:00,9.32,9.33,9.32,9.32,60900.0,9.32,9.33,9.32,9.32,60900.0
2018-09-25 10:45:00,9.32,9.33,9.31,9.32,236950.0,9.32,9.33,9.31,9.32,236950.0
2018-09-25 10:50:00,9.32,9.32,9.31,9.32,84500.0,9.32,9.32,9.31,9.32,84500.0
2018-09-25 10:55:00,9.32,9.33,9.31,9.32,90000.0,9.32,9.33,9.31,9.32,90000.0
2018-09-25 11:00:00,9.32,9.33,9.31,9.33,40000.0,9.32,9.33,9.31,9.33,40000.0
2018-09-25 11:05:00,9.33,9.34,9.33,9.34,95000.0,9.33,9.34,9.33,9.34,95000.0
2018-09-25 11:10:00,9.34,9.35,9.34,9.35,65400.0,9.34,9.35,9.34,9.35,65400.0
2018-09-25 11:15:00,9.35,9.35,9.34,9.35,92950.0,9.35,9.35,9.34,9.35,92950.0
2018-09-25 11:20:00,9.35,9.37,9.34,9.37,110000.0,9.35,9.37,9.34,9.37,110000.0
2018-09-25 11:25:00,9.36,9.37,9.36,9.37,42500.0,9.36,9.37,9.36,9.37,42500.0
2018-09-25 11:30:00,9.36,9.36,9.35,9.35,55000.0,9.36,9.36,9.35,9.35,55000.0
2018-09-25 11:35:00,9.35,9.36,9.35,9.36,160000.0,9.35,9.36,9.35,9.36,160000.0
2018-09-25 11:40:00,9.36,9.37,9.36,9.37,446050.0,9.36,9.37,9.36,9.37,446050.0
2018-09-25 11:45:00,9.37,9.37,9.36,9.37,146100.0,9.37,9.37,9.36,9.37,146100.0
2018-09-25 11:50:00,9.37,9.37,9.36,9.37,75000.0,9.37,9.37,9.36,9.37,75000.0
2018-09-25 11:55:00,9.37,9.37,9.36,9.36,55500.0,9.37,9.37,9.36,9.36,55500.0
2018-09-25 12:00:00,9.36,9.37,9.36,9.37,105000.0,9.36,9.37,9.36,9.37,105000.0
2018-09-25 12:05:00,9.36,9.37,9.36,9.36,45350.0,9.36,9.37,9.36,9.36,45350.0
2018-09-25 12:10:00,9.36,9.36,9.35,9.36,80000.0,9.36,9.36,9.35,9.36,80000.0
2018-09-25 12:15:00,9.35,9.35,9.34,9.34,25000.0,9.35,9.35,9.34,9.34,25000.0
2018-09-25 12:20:00,9.34,9.34,9.34,9.34,51800.0,9.34,9.34,9.34,9.34,51800.0
2018-09-25 12:25:00,9.34,9.35,9.34,9.35,45400.0,9.34,9.35,9.34,9.35,45400.0
2018-09-25 12:30:00,9.35,9.35,9.35,9.35,40000.0,9.35,9.35,9.35,9.35,40000.0
2018-09-25 12:35:00,9.35,9.35,9.34,9.34,25000.0,9.35,9.35,9.34,9.34,25000.0
2018-09-25 12:40:00,9.34,9.34,9.34,9.34,20000.0,9.34,9.34,9.34,9.34,20000.0
2018-09-25 12:45:00,9.34,9.34,9.34,9.34,65000.0,9.34,9.34,9.34,9.34,65000.0
2018-09-25 12:50:00,9.34,9.34,9.34,9.34,0.0,9.34,9.34,9.34,9.34,0.0
2018-09-25 12:55:00,9.34,9.34,9.33,9.34,200450.0,9.34,9.34,9.33,9.34,200450.0
2018-09-25 13:00:00,9.34,9.34,9.33,9.33,255000.0,9.34,9.34,9.33,9.33,255000.0
2018-09-25 13:05:00,9.33,9.34,9.33,9.34,95000.0,9.33,9.34,9.33,9.34,95000.0
2018-09-25 13:10:00,9.34,9.34,9.32,9.33,55000.0,9.34,9.34,9.32,9.33,55000.0
2018-09-25 13:15:00,9.32,9.33,9.32,9.33,15000.0,9.32,9.33,9.32,9.33,15000.0
2018-09-25 13:20:00,9.33,9.33,9.32,9.33,50000.0,9.33,9.33,9.32,9.33,50000.0
2018-09-25 13:25:00,9.34,9.34,9.33,9.34,46000.0,9.34,9.34,9.33,9.34,46000.0
2018-09-25 13:30:00,9.33,9.34,9.33,9.33,55000.0,9.33,9.34,9.33,9.33,55000.0
2018-09-25 13:35:00,9.33,9.33,9.33,9.33,5000.0,9.33,9.33,9.33,9.33,5000.0
2018-09-25 13:40:00,9.33,9.33,9.32,9.32,125000.0,9.33,9.33,9.32,9.32,125000.0
2018-09-25 13:45:00,9.33,9.33,9.33,9.33,15000.0,9.33,9.33,9.33,9.33,15000.0
2018-09-25 13:50:00,9.33,9.34,9.32,9.32,275000.0,9.33,9.34,9.32,9.32,275000.0
2018-09-25 13:55:00,9.32,9.34,9.32,9.33,195750.0,9.32,9.34,9.32,9.33,195750.0
2018-09-25 14:00:00,9.33,9.34,9.33,9.34,115000.0,9.33,9.34,9.33,9.34,115000.0
2018-09-25 14:05:00,9.34,9.34,9.33,9.33,98650.0,9.34,9.34,9.33,9.33,98650.0
2018-09-25 14:10:00,9.34,9.34,9.33,9.33,150000.0,9.34,9.34,9.33,9.33,150000.0
2018-09-25 14:15:00,9.33,9.34,9.33,9.33,35000.0,9.33,9.34,9.33,9.33,35000.0
2018-09-25 14:20:00,9.33,9.34,9.33,9.33,105000.0,9.33,9.34,9.33,9.33,105000.0
2018-09-25 14:25:00,9.33,9.33,9.32,9.32,105000.0,9.33,9.33,9.32,9.32,105000.0
2018-09-25 14:30:00,9.32,9.32,9.3,9.31,415000.0,9.32,9.32,9.3,9.31,415000.0
2018-09-25 14:35:00,9.31,9.31,9.3,9.31,30000.0,9.31,9.31,9.3,9.31,30000.0
2018-09-25 14:40:00,9.3,9.31,9.3,9.3,120450.0,9.3,9.31,9.3,9.3,120450.0
2018-09-25 14:45:00,9.3,9.3,9.29,9.3,229400.0,9.3,9.3,9.29,9.3,229400.0
2018-09-25 14:50:00,9.29,9.29,9.29,9.29,85200.0,9.29,9.29,9.29,9.29,85200.0
2018-09-25 14:55:00,9.29,9.3,9.29,9.3,85150.0,9.29,9.3,9.29,9.3,85150.0
2018-09-25 15:00:00,9.3,9.3,9.29,9.29,110000.0,9.3,9.3,9.29,9.29,110000.0
2018-09-25 15:05:00,9.29,9.29,9.29,9.29,30000.0,9.29,9.29,9.29,9.29,30000.0
2018-09-25 15:10:00,9.29,9.29,9.29,9.29,227200.0,9.29,9.29,9.29,9.29,227200.0
2018-09-25 15:15:00,9.29,9.29,9.28,9.29,85200.0,9.29,9.29,9.28,9.29,85200.0
2018-09-25 15:20:00,9.29,9.3,9.29,9.29,145000.0,9.29,9.3,9.29,9.29,145000.0
2018-09-25 15:25:00,9.3,9.3,9.29,9.29,52500.0,9.3,9.3,9.29,9.29,52500.0
2018-09-25 15:30:00,9.29,9.31,9.29,9.3,303100.0,9.29,9.31,9.29,9.3,303100.0
2018-09-25 15:35:00,9.3,9.31,9.3,9.31,296950.0,9.3,9.31,9.3,9.31,296950.0
2018-09-25 15:40:00,9.31,9.32,9.31,9.31,154150.0,9.31,9.32,9.31,9.31,154150.0
2018-09-25 15:45:00,9.32,9.33,9.31,9.31,521700.0,9.32,9.33,9.31,9.31,521700.0
2018-09-25 15:50:00,9.31,9.32,9.31,9.31,425550.0,9.31,9.32,9.31,9.31,425550.0
2018-09-25 15:55:00,9.31,9.32,9.3,9.31,861850.0,9.31,9.32,9.3,9.31,861850.0
2018-09-26 09:30:00,9.35,9.35,9.31,9.31,157750.0,9.35,9.35,9.31,9.31,157750.0
2018-09-26 09:35:00,9.31,9.33,9.27,9.28,216950.0,9.31,9.33,9.27,9.28,216950.0
2018-09-26 09:40:00,9.26,9.3,9.26,9.3,95000.0,9.26,9.3,9.26,9.3,95000.0
2018-09-26 09:45:00,9.3,9.31,9.29,9.3,332250.0,9.3,9.31,9.29,9.3,332250.0
2018-09-26 09:50:00,9.3,9.31,9.3,9.31,357500.0,9.3,9.31,9.3,9.31,357500.0
2018-09-26 09:55:00,9.32,9.33,9.31,9.32,313400.0,9.32,9.33,9.31,9.32,313400.0
2018-09-26 10:00:00,9.33,9.33,9.31,9.32,356400.0,9.33,9.33,9.31,9.32,356400.0
2018-09-26 10:05:00,9.32,9.33,9.31,9.32,358600.0,9.32,9.33,9.31,9.32,358600.0
2018-09-26 10:10:00,9.33,9.34,9.32,9.34,548950.0,9.33,9.34,9.32,9.34,548950.0
2018-09-26 10:15:00,9.34,9.35,9.32,9.35,556800.0,9.34,9.35,9.32,9.35,556800.0
2018-09-26 10:20:00,9.34,9.34,9.34,9.34,20000.0,9.34,9.34,9.34,9.34,20000.0
2018-09-26 10:25:00,9.34,9.35,9.34,9.35,630000.0,9.34,9.35,9.34,9.35,630000.0
2018-09-26 10:30:00,9.35,9.35,9.33,9.35,250400.0,9.35,9.35,9.33,9.35,250400.0
2018-09-26 10:35:00,9.34,9.35,9.32,9.33,784450.0,9.34,9.35,9.32,9.33,784450.0
2018-09-26 10:40:00,9.33,9.35,9.32,9.34,1034100.0,9.33,9.35,9.32,9.34,1034100.0
2018-09-26 10:45:00,9.34,9.34,9.31,9.32,145100.0,9.34,9.34,9.31,9.32,145100.0
2018-09-26 10:50:00,9.32,9.32,9.3,9.3,255900.0,9.32,9.32,9.3,9.3,255900.0
2018-09-26 10:55:00,9.3,9.31,9.29,9.3,395000.0,9.3,9.31,9.29,9.3,395000.0
2018-09-26 11:00:00,9.3,9.31,9.29,9.3,217500.0,9.3,9.31,9.29,9.3,217500.0
2018-09-26 11:05:00,9.3,9.3,9.29,9.3,132250.0,9.3,9.3,9.29,9.3,132250.0
2018-09-26 11:10:00,9.29,9.3,9.29,9.29,95000.0,9.29,9.3,9.29,9.29,95000.0
2018-09-26 11:15:00,9.29,9.3,9.29,9.29,135800.0,9.29,9.3,9.29,9.29,135800.0
2018-09-26 11:20:00,9.29,9.29,9.28,9.28,40000.0,9.29,9.29,9.28,9.28,40000.0
2018-09-26 11:25:00,9.28,9.3,9.28,9.29,65000.0,9.28,9.3,9.28,9.29,65000.0
2018-09-26 11:30:00,9.3,9.31,9.3,9.31,75600.0,9.3,9.31,9.3,9.31,75600.0
2018-09-26 11:35:00,9.32,9.33,9.31,9.31,95450.0,9.32,9.33,9.31,9.31,95450.0
2018-09-26 11:40:00,9.32,9.32,9.31,9.32,50000.0,9.32,9.32,9.31,9.32,50000.0
2018-09-26 11:45:00,9.33,9.33,9.31,9.31,375000.0,9.33,9.33,9.31,9.31,375000.0
2018-09-26 11:50:00,9.32,9.32,9.31,9.31,220500.0,9.32,9.32,9.31,9.31,220500.0
2018-09-26 11:55:00,9.32,9.32,9.32,9.32,25000.0,9.32,9.32,9.32,9.32,25000.0
2018-09-26 12:00:00,9.32,9.32,9.3,9.31,169250.0,9.32,9.32,9.3,9.31,169250.0
2018-09-26 12:05:00,9.31,9.31,9.3,9.31,40000.0,9.31,9.31,9.3,9.31,40000.0
2018-09-26 12:10:00,9.31,9.32,9.3,9.32,443150.0,9.31,9.32,9.3,9.32,443150.0
2018-09-26 12:15:00,9.33,9.33,9.32,9.33,332400.0,9.33,9.33,9.32,9.33,332400.0
2018-09-26 12:20:00,9.33,9.34,9.32,9.33,215000.0,9.33,9.34,9.32,9.33,215000.0
2018-09-26 12:25:00,9.34,9.34,9.33,9.34,60000.0,9.34,9.34,9.33,9.34,60000.0
2018-09-26 12:30:00,9.35,9.36,9.34,9.35,470000.0,9.35,9.36,9.34,9.35,470000.0
2018-09-26 12:35:00,9.35,9.35,9.34,9.34,587500.0,9.35,9.35,9.34,9.34,587500.0
2018-09-26 12:40:00,9.35,9.36,9.34,9.35,255000.0,9.35,9.36,9.34,9.35,255000.0
2018-09-26 12:45:00,9.35,9.35,9.34,9.35,229750.0,9.35,9.35,9.34,9.35,229750.0
2018-09-26 12:50:00,9.35,9.36,9.34,9.36,494300.0,9.35,9.36,9.34,9.36,494300.0
2018-09-26 12:55:00,9.37,9.38,9.36,9.37,264100.0,9.37,9.38,9.36,9.37,264100.0
2018-09-26 13:00:00,9.37,9.38,9.37,9.38,156000.0,9.37,9.38,9.37,9.38,156000.0
2018-09-26 13:05:00,9.37,9.37,9.36,9.36,100500.0,9.37,9.37,9.36,9.36,100500.0
2018-09-26 13:10:00,9.36,9.38,9.36,9.37,50000.0,9.36,9.38,9.36,9.37,50000.0
2018-09-26 13:15:00,9.37,9.38,9.37,9.38,30000.0,9.37,9.38,9.37,9.38,30000.0
2018-09-26 13:20:00,9.38,9.4,9.38,9.39,436150.0,9.38,9.4,9.38,9.39,436150.0
2018-09-26 13:25:00,9.39,9.4,9.39,9.39,94600.0,9.39,9.4,9.39,9.39,94600.0
2018-09-26 13:30:00,9.39,9.4,9.39,9.39,51350.0,9.39,9.4,9.39,9.39,51350.0
2018-09-26 13:35:00,9.39,9.39,9.38,9.38,44000.0,9.39,9.39,9.38,9.38,44000.0
2018-09-26 13:40:00,9.38,9.38,9.38,9.38,74850.0,9.38,9.38,9.38,9.38,74850.0
2018-09-26 13:45:00,9.37,9.38,9.37,9.38,45000.0,9.37,9.38,9.37,9.38,45000.0
2018-09-26 13:50:00,9.39,9.39,9.38,9.38,70000.0,9.39,9.39,9.38,9.38,70000.0
2018-09-26 13:55:00,9.39,9.39,9.38,9.39,60000.0,9.39,9.39,9.38,9.39,60000.0
2018-09-26 14:00:00,9.39,9.39,9.39,9.39,45000.0,9.39,9.39,9.39,9.39,45000.0
2018-09-26 14:05:00,9.39,9.4,9.38,9.4,65000.0,9.39,9.4,9.38,9.4,65000.0
2018-09-26 14:10:00,9.39,9.4,9.39,9.4,105000.0,9.39,9.4,9.39,9.4,105000.0
2018-09-26 14:15:00,9.4,9.42,9.4,9.41,374300.0,9.4,9.42,9.4,9.41,374300.0
2018-09-26 14:20:00,9.41,9.41,9.4,9.41,190000.0,9.41,9.41,9.4,9.41,190000.0
2018-09-26 14:25:00,9.41,9.42,9.41,9.41,50000.0,9.41,9.42,9.41,9.41,50000.0
2018-09-26 14:30:00,9.42,9.43,9.42,9.43,160000.0,9.42,9.43,9.42,9.43,160000.0
2018-09-26 14:35:00,9.43,9.43,9.41,9.41,87500.0,9.43,9.43,9.41,9.41,87500.0
2018-09-26 14:40:00,9.41,9.41,9.4,9.4,62500.0,9.41,9.41,9.4,9.4,62500.0
2018-09-26 14:45:00,9.39,9.4,9.38,9.39,199500.0,9.39,9.4,9.38,9.39,199500.0
2018-09-26 14:50:00,9.38,9.38,9.38,9.38,85000.0,9.38,9.38,9.38,9.38,85000.0
2018-09-26 14:55:00,9.38,9.4,9.38,9.4,140000.0,9.38,9.4,9.38,9.4,140000.0
2018-09-26 15:00:00,9.4,9.4,9.38,9.39,155100.0,9.4,9.4,9.38,9.39,155100.0
2018-09-26 15:05:00,9.38,9.39,9.37,9.38,115800.0,9.38,9.39,9.37,9.38,115800.0
2018-09-26 15:10:00,9.38,9.39,9.38,9.39,176000.0,9.38,9.39,9.38,9.39,176000.0
2018-09-26 15:15:00,9.39,9.4,9.39,9.4,95000.0,9.39,9.4,9.39,9.4,95000.0
2018-09-26 15:20:00,9.4,9.41,9.4,9.4,350000.0,9.4,9.41,9.4,9.4,350000.0
2018-09-26 15:25:00,9.4,9.4,9.39,9.4,120000.0,9.4,9.4,9.39,9.4,120000.0
2018-09-26 15:30:00,9.4,9.4,9.4,9.4,127150.0,9.4,9.4,9.4,9.4,127150.0
2018-09-26 15:35:00,9.4,9.4,9.39,9.39,139900.0,9.4,9.4,9.39,9.39,139900.0
2018-09-26 15:40:00,9.39,9.39,9.37,9.38,168450.0,9.39,9.39,9.37,9.38,168450.0
2018-09-26 15:45:00,9.37,9.37,9.34,9.34,593100.0,9.37,9.37,9.34,9.34,593100.0
2018-09-26 15:50:00,9.35,9.36,9.35,9.35,383000.0,9.35,9.36,9.35,9.35,383000.0
2018-09-26 15:55:00,9.35,9.36,9.33,9.36,1020750.0,9.35,9.36,9.33,9.36,1020750.0
2018-09-27 09:30:00,9.38,9.48,9.38,9.46,937200.0,9.38,9.48,9.38,9.46,937200.0
2018-09-27 09:35:00,9.45,9.46,9.41,9.41,308700.0,9.45,9.46,9.41,9.41,308700.0
2018-09-27 09:40:00,9.42,9.43,9.39,9.42,202200.0,9.42,9.43,9.39,9.42,202200.0
2018-09-27 09:45:00,9.41,9.42,9.41,9.41,25000.0,9.41,9.42,9.41,9.41,25000.0
2018-09-27 09:50:00,9.42,9.42,9.37,9.37,150000.0,9.42,9.42,9.37,9.37,150000.0
2018-09-27 09:55:00,9.36,9.37,9.32,9.33,216900.0,9.36,9.37,9.32,9.33,216900.0
2018-09-27 10:00:00,9.33,9.38,9.33,9.38,288300.0,9.33,9.38,9.33,9.38,288300.0
2018-09-27 10:05:00,9.37,9.39,9.35,9.36,558450.0,9.37,9.39,9.35,9.36,558450.0
2018-09-27 10:10:00,9.36,9.36,9.34,9.34,360650.0,9.36,9.36,9.34,9.34,360650.0
2018-09-27 10:15:00,9.34,9.35,9.31,9.31,860550.0,9.34,9.35,9.31,9.31,860550.0
2018-09-27 10:20:00,9.32,9.32,9.29,9.29,188550.0,9.32,9.32,9.29,9.29,188550.0
2018-09-27 10:25:00,9.29,9.3,9.29,9.3,204800.0,9.29,9.3,9.29,9.3,204800.0
2018-09-27 10:30:00,9.3,9.31,9.3,9.31,148250.0,9.3,9.31,9.3,9.31,148250.0
2018-09-27 10:35:00,9.31,9.35,9.31,9.34,248550.0,9.31,9.35,9.31,9.34,248550.0
2018-09-27 10:40:00,9.34,9.35,9.34,9.34,132950.0,9.34,9.35,9.34,9.34,132950.0
2018-09-27 10:45:00,9.35,9.35,9.32,9.32,221250.0,9.35,9.35,9.32,9.32,221250.0
2018-09-27 10:50:00,9.33,9.33,9.33,9.33,60000.0,9.33,9.33,9.33,9.33,60000.0
2018-09-27 10:55:00,9.33,9.35,9.33,9.34,271100.0,9.33,9.35,9.33,9.34,271100.0
2018-09-27 11:00:00,9.35,9.37,9.35,9.37,180000.0,9.35,9.37,9.35,9.37,180000.0
2018-09-27 11:05:00,9.37,9.38,9.35,9.36,297600.0,9.37,9.38,9.35,9.36,297600.0
2018-09-27 11:10:00,9.35,9.35,9.35,9.35,65250.0,9.35,9.35,9.35,9.35,65250.0
2018-09-27 11:15:00,9.35,9.35,9.34,9.34,60000.0,9.35,9.35,9.34,9.34,60000.0
2018-09-27 11:20:00,9.35,9.35,9.34,9.35,21050.0,9.35,9.35,9.34,9.35,21050.0
2018-09-27 11:25:00,9.35,9.35,9.34,9.35,40000.0,9.35,9.35,9.34,9.35,40000.0
2018-09-27 11:30:00,9.35,9.35,9.34,9.34,115000.0,9.35,9.35,9.34,9.34,115000.0
2018-09-27 11:35:00,9.34,9.34,9.34,9.34,90000.0,9.34,9.34,9.34,9.34,90000.0
2018-09-27 11:40:00,9.35,9.35,9.35,9.35,27500.0,9.35,9.35,9.35,9.35,27500.0
2018-09-27 11:45:00,9.36,9.36,9.36,9.36,15000.0,9.36,9.36,9.36,9.36,15000.0
2018-09-27 11:50:00,9.36,9.37,9.36,9.36,40100.0,9.36,9.37,9.36,9.36,40100.0
2018-09-27 11:55:00,9.37,9.39,9.37,9.39,70000.0,9.37,9.39,9.37,9.39,70000.0
2018-09-27 12:00:00,9.4,9.4,9.37,9.37,152500.0,9.4,9.4,9.37,9.37,152500.0
2018-09-27 12:05:00,9.38,9.39,9.38,9.38,70000.0,9.38,9.39,9.38,9.38,70000.0
2018-09-27 12:10:00,9.37,9.38,9.37,9.37,110050.0,9.37,9.38,9.37,9.37,110050.0
2018-09-27 12:15:00,9.38,9.38,9.37,9.37,190000.0,9.38,9.38,9.37,9.37,190000.0
2018-09-27 12:20:00,9.37,9.37,9.37,9.37,15000.0,9.37,9.37,9.37,9.37,15000.0
2018-09-27 12:25:00,9.36,9.36,9.35,9.35,185950.0,9.36,9.36,9.35,9.35,185950.0
2018-09-27 12:30:00,9.35,9.36,9.34,9.36,495000.0,9.35,9.36,9.34,9.36,495000.0
2018-09-27 12:35:00,9.36,9.36,9.36,9.36,10000.0,9.36,9.36,9.36,9.36,10000.0
2018-09-27 12:40:00,9.35,9.36,9.35,9.36,35000.0,9.35,9.36,9.35,9.36,35000.0
2018-09-27 12:45:00,9.35,9.35,9.35,9.35,15000.0,9.35,9.35,9.35,9.35,15000.0
2018-09-27 12:50:00,9.35,9.36,9.35,9.36,36500.0,9.35,9.36,9.35,9.36,36500.0
2018-09-27 12:55:00,9.36,9.36,9.35,9.35,40000.0,9.36,9.36,9.35,9.35,40000.0
2018-09-27 13:00:00,9.34,9.34,9.34,9.34,135000.0,9.34,9.34,9.34,9.34,135000.0
2018-09-27 13:05:00,9.33,9.34,9.33,9.33,134900.0,9.33,9.34,9.33,9.33,134900.0
2018-09-27 13:10:00,9.33,9.34,9.33,9.33,158100.0,9.33,9.34,9.33,9.33,158100.0
2018-09-27 13:15:00,9.33,9.34,9.33,9.33,83000.0,9.33,9.34,9.33,9.33,83000.0
2018-09-27 13:20:00,9.34,9.34,9.33,9.33,38650.0,9.34,9.34,9.33,9.33,38650.0
2018-09-27 13:25:00,9.33,9.35,9.33,9.33,155000.0,9.33,9.35,9.33,9.33,155000.0
2018-09-27 13:30:00,9.33,9.33,9.33,9.33,247150.0,9.33,9.33,9.33,9.33,247150.0
2018-09-27 13:35:00,9.34,9.34,9.34,9.34,10000.0,9.34,9.34,9.34,9.34,10000.0
2018-09-27 13:40:00,9.35,9.35,9.32,9.34,511100.0,9.35,9.35,9.32,9.34,511100.0
2018-09-27 13:45:00,9.34,9.34,9.33,9.33,125000.0,9.34,9.34,9.33,9.33,125000.0
2018-09-27 13:50:00,9.33,9.33,9.33,9.33,17550.0,9.33,9.33,9.33,9.33,17550.0
2018-09-27 13:55:00,9.33,9.34,9.33,9.33,75000.0,9.33,9.34,9.33,9.33,75000.0
2018-09-27 14:00:00,9.33,9.34,9.33,9.34,70000.0,9.33,9.34,9.33,9.34,70000.0
2018-09-27 14:05:00,9.34,9.35,9.34,9.35,132500.0,9.34,9.35,9.34,9.35,132500.0
2018-09-27 14:10:00,9.35,9.35,9.35,9.35,15000.0,9.35,9.35,9.35,9.35,15000.0
2018-09-27 14:15:00,9.35,9.35,9.34,9.35,165950.0,9.35,9.35,9.34,9.35,165950.0
2018-09-27 14:20:00,9.35,9.35,9.35,9.35,0.0,9.35,9.35,9.35,9.35,0.0
2018-09-27 14:25:00,9.35,9.35,9.34,9.34,100000.0,9.35,9.35,9.34,9.34,100000.0
2018-09-27 14:30:00,9.34,9.34,9.34,9.34,10000.0,9.34,9.34,9.34,9.34,10000.0
2018-09-27 14:35:00,9.34,9.34,9.34,9.34,276300.0,9.34,9.34,9.34,9.34,276300.0
2018-09-27 14:40:00,9.34,9.34,9.34,9.34,40000.0,9.34,9.34,9.34,9.34,40000.0
2018-09-27 14:45:00,9.33,9.33,9.33,9.33,206900.0,9.33,9.33,9.33,9.33,206900.0
2018-09-27 14:50:00,9.33,9.33,9.32,9.32,193150.0,9.33,9.33,9.32,9.32,193150.0
2018-09-27 14:55:00,9.32,9.32,9.32,9.32,99900.0,9.32,9.32,9.32,9.32,99900.0
2018-09-27 15:00:00,9.32,9.33,9.32,9.33,555000.0,9.32,9.33,9.32,9.33,555000.0
2018-09-27 15:05:00,9.32,9.33,9.32,9.33,175000.0,9.32,9.33,9.32,9.33,175000.0
2018-09-27 15:10:00,9.32,9.32,9.32,9.32,40000.0,9.32,9.32,9.32,9.32,40000.0
2018-09-27 15:15:00,9.32,9.33,9.32,9.32,75000.0,9.32,9.33,9.32,9.32,75000.0
2018-09-27 15:20:00,9.32,9.33,9.32,9.33,100000.0,9.32,9.33,9.32,9.33,100000.0
2018-09-27 15:25:00,9.33,9.33,9.32,9.32,66250.0,9.33,9.33,9.32,9.32,66250.0
2018-09-27 15:30:00,9.32,9.32,9.31,9.32,107750.0,9.32,9.32,9.31,9.32,107750.0
2018-09-27 15:35:00,9.31,9.31,9.3,9.31,186550.0,9.31,9.31,9.3,9.31,186550.0
2018-09-27 15:40:00,9.31,9.32,9.31,9.31,106000.0,9.31,9.32,9.31,9.31,106000.0
2018-09-27 15:45:00,9.31,9.31,9.3,9.3,253000.0,9.31,9.31,9.3,9.3,253000.0
2018-09-27 15:50:00,9.31,9.31,9.3,9.3,796600.0,9.31,9.31,9.3,9.3,796600.0
2018-09-27 15:55:00,9.3,9.32,9.3,9.31,887400.0,9.3,9.32,9.3,9.31,887400.0
2018-09-28 09:30:00,9.24,9.25,9.19,9.22,1508650.0,9.24,9.25,9.19,9.22,1508650.0
2018-09-28 09:35:00,9.2,9.2,9.13,9.14,778950.0,9.2,9.2,9.13,9.14,778950.0
2018-09-28 09:40:00,9.16,9.19,9.13,9.14,799800.0,9.16,9.19,9.13,9.14,799800.0
2018-09-28 09:45:00,9.14,9.18,9.14,9.17,485000.0,9.14,9.18,9.14,9.17,485000.0
2018-09-28 09:50:00,9.18,9.21,9.17,9.2,380800.0,9.18,9.21,9.17,9.2,380800.0
2018-09-28 09:55:00,9.2,9.21,9.18,9.18,227400.0,9.2,9.21,9.18,9.18,227400.0
2018-09-28 10:00:00,9.18,9.19,9.17,9.19,191650.0,9.18,9.19,9.17,9.19,191650.0
2018-09-28 10:05:00,9.19,9.2,9.18,9.18,221000.0,9.19,9.2,9.18,9.18,221000.0
2018-09-28 10:10:00,9.18,9.18,9.17,9.18,305000.0,9.18,9.18,9.17,9.18,305000.0
2018-09-28 10:15:00,9.18,9.19,9.17,9.17,189350.0,9.18,9.19,9.17,9.17,189350.0
2018-09-28 10:20:00,9.17,9.18,9.17,9.17,159650.0,9.17,9.18,9.17,9.17,159650.0
2018-09-28 10:25:00,9.17,9.19,9.17,9.19,212850.0,9.17,9.19,9.17,9.19,212850.0
2018-09-28 10:30:00,9.19,9.19,9.17,9.18,85000.0,9.19,9.19,9.17,9.18,85000.0
2018-09-28 10:35:00,9.18,9.18,9.16,9.18,348250.0,9.18,9.18,9.16,9.18,348250.0
2018-09-28 10:40:00,9.17,9.18,9.16,9.16,513200.0,9.17,9.18,9.16,9.16,513200.0
2018-09-28 10:45:00,9.17,9.17,9.16,9.16,469500.0,9.17,9.17,9.16,9.16,469500.0
2018-09-28 10:50:00,9.16,9.17,9.16,9.17,74000.0,9.16,9.17,9.16,9.17,74000.0
2018-09-28 10:55:00,9.16,9.17,9.16,9.16,341250.0,9.16,9.17,9.16,9.16,341250.0
2018-09-28 11:00:00,9.17,9.18,9.16,9.16,507250.0,9.17,9.18,9.16,9.16,507250.0
2018-09-28 11:05:00,9.16,9.16,9.15,9.15,490000.0,9.16,9.16,9.15,9.15,490000.0
2018-09-28 11:10:00,9.15,9.15,9.15,9.15,337600.0,9.15,9.15,9.15,9.15,337600.0
2018-09-28 11:15:00,9.15,9.15,9.14,9.14,437500.0,9.15,9.15,9.14,9.14,437500.0
2018-09-28 11:20:00,9.14,9.16,9.13,9.16,292250.0,9.14,9.16,9.13,9.16,292250.0
2018-09-28 11:25:00,9.16,9.16,9.14,9.15,430000.0,9.16,9.16,9.14,9.15,430000.0
2018-09-28 11:30:00,9.15,9.15,9.14,9.15,403850.0,9.15,9.15,9.14,9.15,403850.0
2018-09-28 11:35:00,9.15,9.15,9.14,9.14,282100.0,9.15,9.15,9.14,9.14,282100.0
2018-09-28 11:40:00,9.14,9.15,9.14,9.15,133550.0,9.14,9.15,9.14,9.15,133550.0
2018-09-28 11:45:00,9.14,9.15,9.13,9.15,199100.0,9.14,9.15,9.13,9.15,199100.0
2018-09-28 11:50:00,9.14,9.15,9.14,9.14,283050.0,9.14,9.15,9.14,9.14,283050.0
2018-09-28 11:55:00,9.14,9.15,9.13,9.13,328150.0,9.14,9.15,9.13,9.13,328150.0
2018-09-28 12:00:00,9.13,9.13,9.12,9.12,277500.0,9.13,9.13,9.12,9.12,277500.0
2018-09-28 12:05:00,9.12,9.13,9.12,9.12,532700.0,9.12,9.13,9.12,9.12,532700.0
2018-09-28 12:10:00,9.12,9.12,9.1,9.11,570350.0,9.12,9.12,9.1,9.11,570350.0
2018-09-28 12:15:00,9.11,9.12,9.11,9.11,80000.0,9.11,9.12,9.11,9.11,80000.0
2018-09-28 12:20:00,9.11,9.13,9.11,9.12,573650.0,9.11,9.13,9.11,9.12,573650.0
2018-09-28 12:25:00,9.13,9.13,9.11,9.11,507400.0,9.13,9.13,9.11,9.11,507400.0
2018-09-28 12:30:00,9.12,9.12,9.1,9.11,311500.0,9.12,9.12,9.1,9.11,311500.0
2018-09-28 12:35:00,9.11,9.11,9.1,9.1,355550.0,9.11,9.11,9.1,9.1,355550.0
2018-09-28 12:40:00,9.1,9.12,9.1,9.11,595000.0,9.1,9.12,9.1,9.11,595000.0
2018-09-28 12:45:00,9.11,9.11,9.1,9.1,402000.0,9.11,9.11,9.1,9.1,402000.0
2018-09-28 12:50:00,9.1,9.11,9.1,9.1,338950.0,9.1,9.11,9.1,9.1,338950.0
2018-09-28 12:55:00,9.1,9.11,9.1,9.11,269500.0,9.1,9.11,9.1,9.11,269500.0
2018-09-28 13:00:00,9.11,9.13,9.11,9.13,308050.0,9.11,9.13,9.11,9.13,308050.0
2018-09-28 13:05:00,9.13,9.13,9.12,9.12,60500.0,9.13,9.13,9.12,9.12,60500.0
2018-09-28 13:10:00,9.13,9.13,9.12,9.12,128700.0,9.13,9.13,9.12,9.12,128700.0
2018-09-28 13:15:00,9.12,9.12,9.11,9.11,220000.0,9.12,9.12,9.11,9.11,220000.0
2018-09-28 13:20:00,9.11,9.13,9.11,9.13,846300.0,9.11,9.13,9.11,9.13,846300.0
2018-09-28 13:25:00,9.13,9.13,9.12,9.13,95700.0,9.13,9.13,9.12,9.13,95700.0
2018-09-28 13:30:00,9.13,9.13,9.12,9.13,85000.0,9.13,9.13,9.12,9.13,85000.0
2018-09-28 13:35:00,9.13,9.16,9.13,9.15,381950.0,9.13,9.16,9.13,9.15,381950.0
2018-09-28 13:40:00,9.15,9.15,9.14,9.14,2015650.0,9.15,9.15,9.14,9.14,2015650.0
2018-09-28 13:45:00,9.15,9.15,9.14,9.14,100000.0,9.15,9.15,9.14,9.14,100000.0
2018-09-28 13:50:00,9.14,9.14,9.13,9.13,215000.0,9.14,9.14,9.13,9.13,215000.0
2018-09-28 13:55:00,9.13,9.14,9.13,9.14,145550.0,9.13,9.14,9.13,9.14,145550.0
2018-09-28 14:00:00,9.14,9.14,9.13,9.13,194550.0,9.14,9.14,9.13,9.13,194550.0
2018-09-28 14:05:00,9.13,9.14,9.12,9.12,120500.0,9.13,9.14,9.12,9.12,120500.0
2018-09-28 14:10:00,9.13,9.13,9.12,9.12,191100.0,9.13,9.13,9.12,9.12,191100.0
2018-09-28 14:15:00,9.12,9.12,9.11,9.12,270450.0,9.12,9.12,9.11,9.12,270450.0
2018-09-28 14:20:00,9.11,9.12,9.11,9.11,199950.0,9.11,9.12,9.11,9.11,199950.0
2018-09-28 14:25:00,9.11,9.13,9.11,9.11,299500.0,9.11,9.13,9.11,9.11,299500.0
2018-09-28 14:30:00,9.11,9.11,9.1,9.1,139950.0,9.11,9.11,9.1,9.1,139950.0
2018-09-28 14:35:00,9.1,9.11,9.1,9.11,369950.0,9.1,9.11,9.1,9.11,369950.0
2018-09-28 14:40:00,9.11,9.11,9.1,9.11,154550.0,9.11,9.11,9.1,9.11,154550.0
2018-09-28 14:45:00,9.11,9.11,9.1,9.1,195000.0,9.11,9.11,9.1,9.1,195000.0
2018-09-28 14:50:00,9.1,9.1,9.1,9.1,340850.0,9.1,9.1,9.1,9.1,340850.0
2018-09-28 14:55:00,9.1,9.11,9.1,9.1,147850.0,9.1,9.11,9.1,9.1,147850.0
2018-09-28 15:00:00,9.1,9.1,9.1,9.1,127500.0,9.1,9.1,9.1,9.1,127500.0
2018-09-28 15:05:00,9.1,9.1,9.1,9.1,70000.0,9.1,9.1,9.1,9.1,70000.0
2018-09-28 15:10:00,9.1,9.1,9.09,9.09,285350.0,9.1,9.1,9.09,9.09,285350.0
2018-09-28 15:15:00,9.09,9.09,9.09,9.09,220000.0,9.09,9.09,9.09,9.09,220000.0
2018-09-28 15:20:00,9.09,9.1,9.08,9.1,389400.0,9.09,9.1,9.08,9.1,389400.0
2018-09-28 15:25:00,9.1,9.11,9.1,9.1,334750.0,9.1,9.11,9.1,9.1,334750.0
2018-09-28 15:30:00,9.1,9.1,9.09,9.1,554500.0,9.1,9.1,9.09,9.1,554500.0
2018-09-28 15:35:00,9.1,9.1,9.09,9.09,925750.0,9.1,9.1,9.09,9.09,925750.0
2018-09-28 15:40:00,9.09,9.1,9.09,9.1,506000.0,9.09,9.1,9.09,9.1,506000.0
2018-09-28 15:45:00,9.09,9.11,9.09,9.09,609150.0,9.09,9.11,9.09,9.09,609150.0
2018-09-28 15:50:00,9.09,9.1,9.07,9.08,1140800.0,9.09,9.1,9.07,9.08,1140800.0
2018-09-28 15:55:00,9.09,9.09,9.08,9.09,1956950.0,9.09,9.09,9.08,9.09,1956950.0
2018-10-01 09:30:00,8.94,9.13,8.93,9.11,2174400.0,8.94,9.13,8.93,9.11,2174400.0
2018-10-01 09:35:00,9.1,9.18,9.05,9.08,1070350.0,9.1,9.18,9.05,9.08,1070350.0
2018-10-01 09:40:00,9.08,9.11,9.0,9.07,1601150.0,9.08,9.11,9.0,9.07,1601150.0
2018-10-01 09:45:00,9.07,9.09,9.05,9.07,541700.0,9.07,9.09,9.05,9.07,541700.0
2018-10-01 09:50:00,9.07,9.07,8.97,8.99,1025250.0,9.07,9.07,8.97,8.99,1025250.0
2018-10-01 09:55:00,9.0,9.01,8.97,9.01,385150.0,9.0,9.01,8.97,9.01,385150.0
2018-10-01 10:00:00,9.01,9.08,9.01,9.08,302000.0,9.01,9.08,9.01,9.08,302000.0
2018-10-01 10:05:00,9.06,9.06,9.05,9.05,135500.0,9.06,9.06,9.05,9.05,135500.0
2018-10-01 10:10:00,9.04,9.08,9.04,9.06,494850.0,9.04,9.08,9.04,9.06,494850.0
2018-10-01 10:15:00,9.06,9.08,9.06,9.08,231400.0,9.06,9.08,9.06,9.08,231400.0
2018-10-01 10:20:00,9.08,9.08,9.04,9.05,418500.0,9.08,9.08,9.04,9.05,418500.0
2018-10-01 10:25:00,9.05,9.06,9.03,9.04,230800.0,9.05,9.06,9.03,9.04,230800.0
2018-10-01 10:30:00,9.06,9.08,9.02,9.03,554050.0,9.06,9.08,9.02,9.03,554050.0
2018-10-01 10:35:00,9.03,9.04,9.02,9.03,481000.0,9.03,9.04,9.02,9.03,481000.0
2018-10-01 10:40:00,9.02,9.03,9.0,9.0,241000.0,9.02,9.03,9.0,9.0,241000.0
2018-10-01 10:45:00,9.01,9.01,8.96,9.0,409800.0,9.01,9.01,8.96,9.0,409800.0
2018-10-01 10:50:00,8.99,8.99,8.92,8.92,930500.0,8.99,8.99,8.92,8.92,930500.0
2018-10-01 10:55:00,8.92,8.93,8.92,8.93,370350.0,8.92,8.93,8.92,8.93,370350.0
2018-10-01 11:00:00,8.92,8.94,8.92,8.94,510150.0,8.92,8.94,8.92,8.94,510150.0
2018-10-01 11:05:00,8.94,8.95,8.94,8.94,164900.0,8.94,8.95,8.94,8.94,164900.0
2018-10-01 11:10:00,8.94,8.96,8.94,8.96,187600.0,8.94,8.96,8.94,8.96,187600.0
2018-10-01 11:15:00,8.96,8.96,8.94,8.95,173750.0,8.96,8.96,8.94,8.95,173750.0
2018-10-01 11:20:00,8.96,8.98,8.96,8.98,304550.0,8.96,8.98,8.96,8.98,304550.0
2018-10-01 11:25:00,8.98,9.03,8.98,9.03,932900.0,8.98,9.03,8.98,9.03,932900.0
2018-10-01 11:30:00,9.02,9.04,9.02,9.03,515750.0,9.02,9.04,9.02,9.03,515750.0
2018-10-01 11:35:00,9.02,9.03,9.0,9.01,407900.0,9.02,9.03,9.0,9.01,407900.0
2018-10-01 11:40:00,9.01,9.02,9.0,9.0,208950.0,9.01,9.02,9.0,9.0,208950.0
2018-10-01 11:45:00,8.99,9.03,8.98,9.03,121400.0,8.99,9.03,8.98,9.03,121400.0
2018-10-01 11:50:00,9.02,9.03,9.01,9.02,177800.0,9.02,9.03,9.01,9.02,177800.0
2018-10-01 11:55:00,9.01,9.02,9.0,9.02,270400.0,9.01,9.02,9.0,9.02,270400.0
2018-10-01 12:00:00,9.02,9.03,9.01,9.01,140500.0,9.02,9.03,9.01,9.01,140500.0
2018-10-01 12:05:00,9.02,9.03,9.01,9.01,115000.0,9.02,9.03,9.01,9.01,115000.0
2018-10-01 12:10:00,9.03,9.03,9.02,9.03,45000.0,9.03,9.03,9.02,9.03,45000.0
2018-10-01 12:15:00,9.03,9.04,9.03,9.03,180350.0,9.03,9.04,9.03,9.03,180350.0
2018-10-01 12:20:00,9.03,9.03,9.01,9.01,197500.0,9.03,9.03,9.01,9.01,197500.0
2018-10-01 12:25:00,9.01,9.01,8.99,8.99,169900.0,9.01,9.01,8.99,8.99,169900.0
2018-10-01 12:30:00,8.98,8.99,8.96,8.98,261150.0,8.98,8.99,8.96,8.98,261150.0
2018-10-01 12:35:00,8.99,8.99,8.97,8.97,323500.0,8.99,8.99,8.97,8.97,323500.0
2018-10-01 12:40:00,8.97,8.98,8.96,8.96,250550.0,8.97,8.98,8.96,8.96,250550.0
2018-10-01 12:45:00,8.95,8.96,8.95,8.95,209300.0,8.95,8.96,8.95,8.95,209300.0
2018-10-01 12:50:00,8.95,8.97,8.94,8.97,254350.0,8.95,8.97,8.94,8.97,254350.0
2018-10-01 12:55:00,8.97,8.97,8.97,8.97,56550.0,8.97,8.97,8.97,8.97,56550.0
2018-10-01 13:00:00,8.97,8.98,8.96,8.98,236250.0,8.97,8.98,8.96,8.98,236250.0
2018-10-01 13:05:00,8.98,9.0,8.98,8.98,1320750.0,8.98,9.0,8.98,8.98,1320750.0
2018-10-01 13:10:00,8.98,8.98,8.97,8.97,106350.0,8.98,8.98,8.97,8.97,106350.0
2018-10-01 13:15:00,8.97,8.98,8.96,8.98,143500.0,8.97,8.98,8.96,8.98,143500.0
2018-10-01 13:20:00,8.98,8.98,8.97,8.98,128000.0,8.98,8.98,8.97,8.98,128000.0
2018-10-01 13:25:00,8.98,8.99,8.98,8.98,112500.0,8.98,8.99,8.98,8.98,112500.0
2018-10-01 13:30:00,8.98,8.99,8.98,8.99,106650.0,8.98,8.99,8.98,8.99,106650.0
2018-10-01 13:35:00,8.99,8.99,8.98,8.98,122700.0,8.99,8.99,8.98,8.98,122700.0
2018-10-01 13:40:00,8.99,8.99,8.99,8.99,45000.0,8.99,8.99,8.99,8.99,45000.0
2018-10-01 13:45:00,8.99,8.99,8.98,8.98,74350.0,8.99,8.99,8.98,8.98,74350.0
2018-10-01 13:50:00,8.98,8.99,8.98,8.98,200000.0,8.98,8.99,8.98,8.98,200000.0
2018-10-01 13:55:00,8.98,8.98,8.97,8.97,120000.0,8.98,8.98,8.97,8.97,120000.0
2018-10-01 14:00:00,8.98,8.98,8.95,8.95,179900.0,8.98,8.98,8.95,8.95,179900.0
2018-10-01 14:05:00,8.96,8.97,8.96,8.96,165950.0,8.96,8.97,8.96,8.96,165950.0
2018-10-01 14:10:00,8.96,8.98,8.96,8.98,350350.0,8.96,8.98,8.96,8.98,350350.0
2018-10-01 14:15:00,8.98,8.98,8.97,8.97,651450.0,8.98,8.98,8.97,8.97,651450.0
2018-10-01 14:20:00,8.97,8.98,8.97,8.97,245150.0,8.97,8.98,8.97,8.97,245150.0
2018-10-01 14:25:00,8.98,8.99,8.98,8.99,117250.0,8.98,8.99,8.98,8.99,117250.0
2018-10-01 14:30:00,8.99,9.0,8.98,9.0,174550.0,8.99,9.0,8.98,9.0,174550.0
2018-10-01 14:35:00,8.99,8.99,8.98,8.98,264800.0,8.99,8.99,8.98,8.98,264800.0
2018-10-01 14:40:00,8.98,8.98,8.97,8.97,128150.0,8.98,8.98,8.97,8.97,128150.0
2018-10-01 14:45:00,8.97,8.98,8.97,8.98,122500.0,8.97,8.98,8.97,8.98,122500.0
2018-10-01 14:50:00,8.98,8.98,8.96,8.96,205700.0,8.98,8.98,8.96,8.96,205700.0
2018-10-01 14:55:00,8.97,8.97,8.96,8.96,154650.0,8.97,8.97,8.96,8.96,154650.0
2018-10-01 15:00:00,8.96,8.96,8.96,8.96,110300.0,8.96,8.96,8.96,8.96,110300.0
2018-10-01 15:05:00,8.96,8.96,8.96,8.96,142750.0,8.96,8.96,8.96,8.96,142750.0
2018-10-01 15:10:00,8.96,8.96,8.95,8.95,155000.0,8.96,8.96,8.95,8.95,155000.0
2018-10-01 15:15:00,8.95,8.96,8.95,8.96,138450.0,8.95,8.96,8.95,8.96,138450.0
2018-10-01 15:20:00,8.96,8.96,8.95,8.95,171800.0,8.96,8.96,8.95,8.95,171800.0
2018-10-01 15:25:00,8.95,8.95,8.93,8.93,565950.0,8.95,8.95,8.93,8.93,565950.0
2018-10-01 15:30:00,8.93,8.95,8.93,8.94,473050.0,8.93,8.95,8.93,8.94,473050.0
2018-10-01 15:35:00,8.95,8.95,8.94,8.94,401650.0,8.95,8.95,8.94,8.94,401650.0
2018-10-01 15:40:00,8.94,8.95,8.93,8.94,359100.0,8.94,8.95,8.93,8.94,359100.0
2018-10-01 15:45:00,8.94,8.95,8.94,8.94,545250.0,8.94,8.95,8.94,8.94,545250.0
2018-10-01 15:50:00,8.95,8.95,8.95,8.95,865750.0,8.95,8.95,8.95,8.95,865750.0
2018-10-01 15:55:00,8.95,8.95,8.93,8.94,1877250.0,8.95,8.95,8.93,8.94,1877250.0
2018-10-02 09:30:00,8.96,9.01,8.95,8.96,482100.0,8.96,9.01,8.95,8.96,482100.0
2018-10-02 09:35:00,8.96,8.97,8.88,8.9,491750.0,8.96,8.97,8.88,8.9,491750.0
2018-10-02 09:40:00,8.9,8.92,8.89,8.91,280800.0,8.9,8.92,8.89,8.91,280800.0
2018-10-02 09:45:00,8.93,8.93,8.87,8.87,595800.0,8.93,8.93,8.87,8.87,595800.0
2018-10-02 09:50:00,8.87,8.88,8.82,8.83,665300.0,8.87,8.88,8.82,8.83,665300.0
2018-10-02 09:55:00,8.84,8.84,8.82,8.83,1074800.0,8.84,8.84,8.82,8.83,1074800.0
2018-10-02 10:00:00,8.83,8.83,8.78,8.8,1547700.0,8.83,8.83,8.78,8.8,1547700.0
2018-10-02 10:05:00,8.79,8.8,8.78,8.79,1384200.0,8.79,8.8,8.78,8.79,1384200.0
2018-10-02 10:10:00,8.79,8.79,8.74,8.79,1418000.0,8.79,8.79,8.74,8.79,1418000.0
2018-10-02 10:15:00,8.78,8.79,8.76,8.76,185000.0,8.78,8.79,8.76,8.76,185000.0
2018-10-02 10:20:00,8.75,8.8,8.75,8.78,330350.0,8.75,8.8,8.75,8.78,330350.0
2018-10-02 10:25:00,8.78,8.8,8.77,8.8,453650.0,8.78,8.8,8.77,8.8,453650.0
2018-10-02 10:30:00,8.81,8.81,8.8,8.8,752700.0,8.81,8.81,8.8,8.8,752700.0
2018-10-02 10:35:00,8.79,8.81,8.79,8.8,205250.0,8.79,8.81,8.79,8.8,205250.0
2018-10-02 10:40:00,8.81,8.81,8.8,8.8,472500.0,8.81,8.81,8.8,8.8,472500.0
2018-10-02 10:45:00,8.8,8.81,8.8,8.81,413500.0,8.8,8.81,8.8,8.81,413500.0
2018-10-02 10:50:00,8.81,8.81,8.79,8.79,397950.0,8.81,8.81,8.79,8.79,397950.0
2018-10-02 10:55:00,8.79,8.79,8.77,8.78,227450.0,8.79,8.79,8.77,8.78,227450.0
2018-10-02 11:00:00,8.78,8.79,8.77,8.77,199700.0,8.78,8.79,8.77,8.77,199700.0
2018-10-02 11:05:00,8.77,8.78,8.77,8.77,191150.0,8.77,8.78,8.77,8.77,191150.0
2018-10-02 11:10:00,8.77,8.79,8.77,8.78,176250.0,8.77,8.79,8.77,8.78,176250.0
2018-10-02 11:15:00,8.79,8.79,8.78,8.78,123950.0,8.79,8.79,8.78,8.78,123950.0
2018-10-02 11:20:00,8.78,8.8,8.78,8.79,100500.0,8.78,8.8,8.78,8.79,100500.0
2018-10-02 11:25:00,8.79,8.79,8.78,8.78,125000.0,8.79,8.79,8.78,8.78,125000.0
2018-10-02 11:30:00,8.78,8.78,8.77,8.78,142100.0,8.78,8.78,8.77,8.78,142100.0
2018-10-02 11:35:00,8.78,8.8,8.78,8.79,120000.0,8.78,8.8,8.78,8.79,120000.0
2018-10-02 11:40:00,8.78,8.79,8.78,8.78,117850.0,8.78,8.79,8.78,8.78,117850.0
2018-10-02 11:45:00,8.78,8.78,8.78,8.78,30000.0,8.78,8.78,8.78,8.78,30000.0
2018-10-02 11:50:00,8.78,8.78,8.77,8.78,80000.0,8.78,8.78,8.77,8.78,80000.0
2018-10-02 11:55:00,8.77,8.77,8.76,8.76,65800.0,8.77,8.77,8.76,8.76,65800.0
2018-10-02 12:00:00,8.76,8.77,8.75,8.77,130550.0,8.76,8.77,8.75,8.77,130550.0
2018-10-02 12:05:00,8.77,8.78,8.75,8.77,1606200.0,8.77,8.78,8.75,8.77,1606200.0
2018-10-02 12:10:00,8.78,8.78,8.77,8.78,273450.0,8.78,8.78,8.77,8.78,273450.0
2018-10-02 12:15:00,8.78,8.8,8.78,8.79,138800.0,8.78,8.8,8.78,8.79,138800.0
2018-10-02 12:20:00,8.78,8.8,8.77,8.79,164450.0,8.78,8.8,8.77,8.79,164450.0
2018-10-02 12:25:00,8.79,8.79,8.78,8.78,325150.0,8.79,8.79,8.78,8.78,325150.0
2018-10-02 12:30:00,8.78,8.79,8.77,8.79,512900.0,8.78,8.79,8.77,8.79,512900.0
2018-10-02 12:35:00,8.79,8.8,8.78,8.79,285700.0,8.79,8.8,8.78,8.79,285700.0
2018-10-02 12:40:00,8.79,8.8,8.79,8.8,116800.0,8.79,8.8,8.79,8.8,116800.0
2018-10-02 12:45:00,8.8,8.8,8.79,8.8,183700.0,8.8,8.8,8.79,8.8,183700.0
2018-10-02 12:50:00,8.8,8.8,8.79,8.79,123600.0,8.8,8.8,8.79,8.79,123600.0
2018-10-02 12:55:00,8.79,8.79,8.77,8.78,137550.0,8.79,8.79,8.77,8.78,137550.0
2018-10-02 13:00:00,8.79,8.8,8.79,8.8,81150.0,8.79,8.8,8.79,8.8,81150.0
2018-10-02 13:05:00,8.8,8.8,8.79,8.79,172800.0,8.8,8.8,8.79,8.79,172800.0
2018-10-02 13:10:00,8.8,8.8,8.78,8.79,198950.0,8.8,8.8,8.78,8.79,198950.0
2018-10-02 13:15:00,8.79,8.8,8.79,8.79,169950.0,8.79,8.8,8.79,8.79,169950.0
2018-10-02 13:20:00,8.79,8.79,8.78,8.78,240750.0,8.79,8.79,8.78,8.78,240750.0
2018-10-02 13:25:00,8.78,8.78,8.77,8.78,125000.0,8.78,8.78,8.77,8.78,125000.0
2018-10-02 13:30:00,8.78,8.78,8.77,8.78,161500.0,8.78,8.78,8.77,8.78,161500.0
2018-10-02 13:35:00,8.77,8.78,8.77,8.77,139250.0,8.77,8.78,8.77,8.77,139250.0
2018-10-02 13:40:00,8.77,8.78,8.77,8.78,180000.0,8.77,8.78,8.77,8.78,180000.0
2018-10-02 13:45:00,8.78,8.78,8.76,8.77,405550.0,8.78,8.78,8.76,8.77,405550.0
2018-10-02 13:50:00,8.76,8.77,8.76,8.77,67550.0,8.76,8.77,8.76,8.77,67550.0
2018-10-02 13:55:00,8.77,8.77,8.76,8.76,170500.0,8.77,8.77,8.76,8.76,170500.0
2018-10-02 14:00:00,8.76,8.77,8.76,8.77,275050.0,8.76,8.77,8.76,8.77,275050.0
2018-10-02 14:05:00,8.77,8.77,8.76,8.77,85750.0,8.77,8.77,8.76,8.77,85750.0
2018-10-02 14:10:00,8.77,8.77,8.76,8.76,210000.0,8.77,8.77,8.76,8.76,210000.0
2018-10-02 14:15:00,8.76,8.79,8.76,8.78,403650.0,8.76,8.79,8.76,8.78,403650.0
2018-10-02 14:20:00,8.78,8.79,8.78,8.78,187200.0,8.78,8.79,8.78,8.78,187200.0
2018-10-02 14:25:00,8.77,8.78,8.77,8.78,175200.0,8.77,8.78,8.77,8.78,175200.0
2018-10-02 14:30:00,8.78,8.79,8.78,8.79,379450.0,8.78,8.79,8.78,8.79,379450.0
2018-10-02 14:35:00,8.79,8.8,8.79,8.79,300350.0,8.79,8.8,8.79,8.79,300350.0
2018-10-02 14:40:00,8.8,8.8,8.79,8.8,211900.0,8.8,8.8,8.79,8.8,211900.0
2018-10-02 14:45:00,8.79,8.79,8.78,8.78,95850.0,8.79,8.79,8.78,8.78,95850.0
2018-10-02 14:50:00,8.78,8.78,8.77,8.77,180050.0,8.78,8.78,8.77,8.77,180050.0
2018-10-02 14:55:00,8.77,8.78,8.76,8.77,314000.0,8.77,8.78,8.76,8.77,314000.0
2018-10-02 15:00:00,8.77,8.78,8.75,8.75,471750.0,8.77,8.78,8.75,8.75,471750.0
2018-10-02 15:05:00,8.75,8.75,8.74,8.74,459950.0,8.75,8.75,8.74,8.74,459950.0
2018-10-02 15:10:00,8.74,8.75,8.74,8.75,319900.0,8.74,8.75,8.74,8.75,319900.0
2018-10-02 15:15:00,8.75,8.75,8.74,8.74,326800.0,8.75,8.75,8.74,8.74,326800.0
2018-10-02 15:20:00,8.74,8.74,8.72,8.72,560400.0,8.74,8.74,8.72,8.72,560400.0
2018-10-02 15:25:00,8.72,8.73,8.72,8.72,529700.0,8.72,8.73,8.72,8.72,529700.0
2018-10-02 15:30:00,8.73,8.74,8.72,8.74,210000.0,8.73,8.74,8.72,8.74,210000.0
2018-10-02 15:35:00,8.73,8.74,8.73,8.74,595000.0,8.73,8.74,8.73,8.74,595000.0
2018-10-02 15:40:00,8.74,8.75,8.74,8.74,381700.0,8.74,8.75,8.74,8.74,381700.0
2018-10-02 15:45:00,8.74,8.75,8.74,8.75,711700.0,8.74,8.75,8.74,8.75,711700.0
2018-10-02 15:50:00,8.75,8.75,8.74,8.74,609450.0,8.75,8.75,8.74,8.74,609450.0
2018-10-02 15:55:00,8.74,8.74,8.72,8.72,2264350.0,8.74,8.74,8.72,8.72,2264350.0
2018-10-03 09:30:00,8.72,8.76,8.72,8.76,361950.0,8.72,8.76,8.72,8.76,361950.0
2018-10-03 09:35:00,8.77,8.79,8.75,8.75,320750.0,8.77,8.79,8.75,8.75,320750.0
2018-10-03 09:40:00,8.75,8.8,8.74,8.74,452450.0,8.75,8.8,8.74,8.74,452450.0
2018-10-03 09:45:00,8.74,8.78,8.73,8.73,1259750.0,8.74,8.78,8.73,8.73,1259750.0
2018-10-03 09:50:00,8.73,8.74,8.7,8.71,341150.0,8.73,8.74,8.7,8.71,341150.0
2018-10-03 09:55:00,8.71,8.71,8.66,8.71,456050.0,8.71,8.71,8.66,8.71,456050.0
2018-10-03 10:00:00,8.71,8.75,8.71,8.75,327000.0,8.71,8.75,8.71,8.75,327000.0
2018-10-03 10:05:00,8.75,8.77,8.74,8.75,650400.0,8.75,8.77,8.74,8.75,650400.0
2018-10-03 10:10:00,8.76,8.78,8.74,8.76,1325400.0,8.76,8.78,8.74,8.76,1325400.0
2018-10-03 10:15:00,8.75,8.75,8.75,8.75,182000.0,8.75,8.75,8.75,8.75,182000.0
2018-10-03 10:20:00,8.75,8.75,8.74,8.74,552500.0,8.75,8.75,8.74,8.74,552500.0
2018-10-03 10:25:00,8.74,8.74,8.7,8.72,234000.0,8.74,8.74,8.7,8.72,234000.0
2018-10-03 10:30:00,8.72,8.74,8.72,8.73,95000.0,8.72,8.74,8.72,8.73,95000.0
2018-10-03 10:35:00,8.73,8.74,8.72,8.72,45350.0,8.73,8.74,8.72,8.72,45350.0
2018-10-03 10:40:00,8.72,8.73,8.71,8.71,268950.0,8.72,8.73,8.71,8.71,268950.0
2018-10-03 10:45:00,8.71,8.73,8.71,8.72,374050.0,8.71,8.73,8.71,8.72,374050.0
2018-10-03 10:50:00,8.72,8.72,8.69,8.7,626000.0,8.72,8.72,8.69,8.7,626000.0
2018-10-03 10:55:00,8.69,8.7,8.67,8.68,483500.0,8.69,8.7,8.67,8.68,483500.0
2018-10-03 11:00:00,8.68,8.68,8.65,8.66,559150.0,8.68,8.68,8.65,8.66,559150.0
2018-10-03 11:05:00,8.66,8.69,8.66,8.68,737250.0,8.66,8.69,8.66,8.68,737250.0
2018-10-03 11:10:00,8.68,8.71,8.67,8.71,769750.0,8.68,8.71,8.67,8.71,769750.0
2018-10-03 11:15:00,8.71,8.71,8.67,8.69,1012200.0,8.71,8.71,8.67,8.69,1012200.0
2018-10-03 11:20:00,8.69,8.69,8.68,8.68,215000.0,8.69,8.69,8.68,8.68,215000.0
2018-10-03 11:25:00,8.68,8.69,8.67,8.67,134300.0,8.68,8.69,8.67,8.67,134300.0
2018-10-03 11:30:00,8.67,8.68,8.65,8.65,225000.0,8.67,8.68,8.65,8.65,225000.0
2018-10-03 11:35:00,8.66,8.66,8.64,8.65,353750.0,8.66,8.66,8.64,8.65,353750.0
2018-10-03 11:40:00,8.64,8.66,8.64,8.65,125000.0,8.64,8.66,8.64,8.65,125000.0
2018-10-03 11:45:00,8.66,8.66,8.65,8.65,83550.0,8.66,8.66,8.65,8.65,83550.0
2018-10-03 11:50:00,8.65,8.66,8.64,8.66,115750.0,8.65,8.66,8.64,8.66,115750.0
2018-10-03 11:55:00,8.66,8.66,8.63,8.64,397750.0,8.66,8.66,8.63,8.64,397750.0
2018-10-03 12:00:00,8.64,8.64,8.63,8.63,99100.0,8.64,8.64,8.63,8.63,99100.0
2018-10-03 12:05:00,8.64,8.65,8.64,8.65,357500.0,8.64,8.65,8.64,8.65,357500.0
2018-10-03 12:10:00,8.65,8.66,8.64,8.65,180500.0,8.65,8.66,8.64,8.65,180500.0
2018-10-03 12:15:00,8.65,8.65,8.63,8.64,132000.0,8.65,8.65,8.63,8.64,132000.0
2018-10-03 12:20:00,8.64,8.65,8.64,8.65,197500.0,8.64,8.65,8.64,8.65,197500.0
2018-10-03 12:25:00,8.65,8.67,8.65,8.67,297500.0,8.65,8.67,8.65,8.67,297500.0
2018-10-03 12:30:00,8.68,8.69,8.67,8.67,170000.0,8.68,8.69,8.67,8.67,170000.0
2018-10-03 12:35:00,8.67,8.67,8.66,8.67,304650.0,8.67,8.67,8.66,8.67,304650.0
2018-10-03 12:40:00,8.67,8.68,8.67,8.67,135000.0,8.67,8.68,8.67,8.67,135000.0
2018-10-03 12:45:00,8.68,8.69,8.68,8.69,190000.0,8.68,8.69,8.68,8.69,190000.0
2018-10-03 12:50:00,8.68,8.68,8.67,8.68,160000.0,8.68,8.68,8.67,8.68,160000.0
2018-10-03 12:55:00,8.68,8.69,8.68,8.69,79750.0,8.68,8.69,8.68,8.69,79750.0
2018-10-03 13:00:00,8.69,8.7,8.69,8.69,55000.0,8.69,8.7,8.69,8.69,55000.0
2018-10-03 13:05:00,8.69,8.7,8.69,8.69,97450.0,8.69,8.7,8.69,8.69,97450.0
2018-10-03 13:10:00,8.69,8.7,8.69,8.7,185000.0,8.69,8.7,8.69,8.7,185000.0
2018-10-03 13:15:00,8.7,8.7,8.69,8.69,71100.0,8.7,8.7,8.69,8.69,71100.0
2018-10-03 13:20:00,8.7,8.7,8.68,8.68,195000.0,8.7,8.7,8.68,8.68,195000.0
2018-10-03 13:25:00,8.68,8.68,8.67,8.68,141850.0,8.68,8.68,8.67,8.68,141850.0
2018-10-03 13:30:00,8.68,8.69,8.68,8.69,140000.0,8.68,8.69,8.68,8.69,140000.0
2018-10-03 13:35:00,8.69,8.7,8.68,8.7,90000.0,8.69,8.7,8.68,8.7,90000.0
2018-10-03 13:40:00,8.7,8.7,8.69,8.7,95000.0,8.7,8.7,8.69,8.7,95000.0
2018-10-03 13:45:00,8.7,8.72,8.69,8.7,156950.0,8.7,8.72,8.69,8.7,156950.0
2018-10-03 13:50:00,8.71,8.71,8.71,8.71,131250.0,8.71,8.71,8.71,8.71,131250.0
2018-10-03 13:55:00,8.71,8.71,8.69,8.7,138650.0,8.71,8.71,8.69,8.7,138650.0
2018-10-03 14:00:00,8.7,8.7,8.69,8.7,50000.0,8.7,8.7,8.69,8.7,50000.0
2018-10-03 14:05:00,8.7,8.71,8.69,8.71,141500.0,8.7,8.71,8.69,8.71,141500.0
2018-10-03 14:10:00,8.71,8.71,8.7,8.71,97050.0,8.71,8.71,8.7,8.71,97050.0
2018-10-03 14:15:00,8.71,8.71,8.7,8.71,135000.0,8.71,8.71,8.7,8.71,135000.0
2018-10-03 14:20:00,8.71,8.72,8.71,8.71,641250.0,8.71,8.72,8.71,8.71,641250.0
2018-10-03 14:25:00,8.72,8.73,8.72,8.72,157450.0,8.72,8.73,8.72,8.72,157450.0
2018-10-03 14:30:00,8.71,8.72,8.71,8.72,412100.0,8.71,8.72,8.71,8.72,412100.0
2018-10-03 14:35:00,8.72,8.72,8.71,8.72,631100.0,8.72,8.72,8.71,8.72,631100.0
2018-10-03 14:40:00,8.73,8.73,8.72,8.72,202050.0,8.73,8.73,8.72,8.72,202050.0
2018-10-03 14:45:00,8.73,8.73,8.72,8.72,194850.0,8.73,8.73,8.72,8.72,194850.0
2018-10-03 14:50:00,8.73,8.74,8.72,8.73,360700.0,8.73,8.74,8.72,8.73,360700.0
2018-10-03 14:55:00,8.73,8.74,8.73,8.73,62500.0,8.73,8.74,8.73,8.73,62500.0
2018-10-03 15:00:00,8.73,8.73,8.73,8.73,93900.0,8.73,8.73,8.73,8.73,93900.0
2018-10-03 15:05:00,8.73,8.74,8.72,8.72,248250.0,8.73,8.74,8.72,8.72,248250.0
2018-10-03 15:10:00,8.72,8.73,8.72,8.73,554900.0,8.72,8.73,8.72,8.73,554900.0
2018-10-03 15:15:00,8.73,8.74,8.73,8.73,65000.0,8.73,8.74,8.73,8.73,65000.0
2018-10-03 15:20:00,8.74,8.74,8.73,8.73,350350.0,8.74,8.74,8.73,8.73,350350.0
2018-10-03 15:25:00,8.73,8.73,8.72,8.72,130000.0,8.73,8.73,8.72,8.72,130000.0
2018-10-03 15:30:00,8.72,8.72,8.72,8.72,207600.0,8.72,8.72,8.72,8.72,207600.0
2018-10-03 15:35:00,8.72,8.73,8.72,8.72,302400.0,8.72,8.73,8.72,8.72,302400.0
2018-10-03 15:40:00,8.73,8.74,8.73,8.73,205000.0,8.73,8.74,8.73,8.73,205000.0
2018-10-03 15:45:00,8.73,8.74,8.73,8.74,308900.0,8.73,8.74,8.73,8.74,308900.0
2018-10-03 15:50:00,8.74,8.74,8.73,8.74,471650.0,8.74,8.74,8.73,8.74,471650.0
2018-10-03 15:55:00,8.74,8.74,8.72,8.73,1200400.0,8.74,8.74,8.72,8.73,1200400.0
2018-10-04 09:30:00,8.8,8.91,8.78,8.88,1432600.0,8.8,8.91,8.78,8.88,1432600.0
2018-10-04 09:35:00,8.87,8.96,8.86,8.92,943400.0,8.87,8.96,8.86,8.92,943400.0
2018-10-04 09:40:00,8.92,8.93,8.85,8.86,770950.0,8.92,8.93,8.85,8.86,770950.0
2018-10-04 09:45:00,8.86,8.9,8.86,8.89,314100.0,8.86,8.9,8.86,8.89,314100.0
2018-10-04 09:50:00,8.89,8.93,8.89,8.93,550050.0,8.89,8.93,8.89,8.93,550050.0
2018-10-04 09:55:00,8.92,8.92,8.89,8.91,660450.0,8.92,8.92,8.89,8.91,660450.0
2018-10-04 10:00:00,8.9,8.95,8.9,8.94,463750.0,8.9,8.95,8.9,8.94,463750.0
2018-10-04 10:05:00,8.94,8.94,8.9,8.91,678250.0,8.94,8.94,8.9,8.91,678250.0
2018-10-04 10:10:00,8.91,8.91,8.86,8.87,895500.0,8.91,8.91,8.86,8.87,895500.0
2018-10-04 10:15:00,8.87,8.9,8.86,8.9,875950.0,8.87,8.9,8.86,8.9,875950.0
2018-10-04 10:20:00,8.89,8.9,8.87,8.87,265200.0,8.89,8.9,8.87,8.87,265200.0
2018-10-04 10:25:00,8.87,8.87,8.86,8.87,204300.0,8.87,8.87,8.86,8.87,204300.0
2018-10-04 10:30:00,8.87,8.87,8.85,8.86,180450.0,8.87,8.87,8.85,8.86,180450.0
2018-10-04 10:35:00,8.86,8.86,8.84,8.85,55000.0,8.86,8.86,8.84,8.85,55000.0
2018-10-04 10:40:00,8.85,8.85,8.84,8.85,106150.0,8.85,8.85,8.84,8.85,106150.0
2018-10-04 10:45:00,8.85,8.86,8.84,8.84,137150.0,8.85,8.86,8.84,8.84,137150.0
2018-10-04 10:50:00,8.84,8.87,8.83,8.87,356850.0,8.84,8.87,8.83,8.87,356850.0
2018-10-04 10:55:00,8.87,8.9,8.87,8.9,569700.0,8.87,8.9,8.87,8.9,569700.0
2018-10-04 11:00:00,8.89,8.93,8.89,8.92,531550.0,8.89,8.93,8.89,8.92,531550.0
2018-10-04 11:05:00,8.93,8.93,8.91,8.93,367050.0,8.93,8.93,8.91,8.93,367050.0
2018-10-04 11:10:00,8.92,8.93,8.9,8.9,319900.0,8.92,8.93,8.9,8.9,319900.0
2018-10-04 11:15:00,8.9,8.92,8.89,8.89,617850.0,8.9,8.92,8.89,8.89,617850.0
2018-10-04 11:20:00,8.89,8.9,8.88,8.9,245000.0,8.89,8.9,8.88,8.9,245000.0
2018-10-04 11:25:00,8.9,8.92,8.9,8.91,95000.0,8.9,8.92,8.9,8.91,95000.0
2018-10-04 11:30:00,8.91,8.91,8.9,8.9,135000.0,8.91,8.91,8.9,8.9,135000.0
2018-10-04 11:35:00,8.9,8.9,8.89,8.9,430000.0,8.9,8.9,8.89,8.9,430000.0
2018-10-04 11:40:00,8.9,8.9,8.9,8.9,260000.0,8.9,8.9,8.9,8.9,260000.0
2018-10-04 11:45:00,8.91,8.92,8.9,8.9,82500.0,8.91,8.92,8.9,8.9,82500.0
2018-10-04 11:50:00,8.9,8.9,8.89,8.9,90000.0,8.9,8.9,8.89,8.9,90000.0
2018-10-04 11:55:00,8.9,8.9,8.88,8.88,122500.0,8.9,8.9,8.88,8.88,122500.0
2018-10-04 12:00:00,8.88,8.89,8.88,8.88,113300.0,8.88,8.89,8.88,8.88,113300.0
2018-10-04 12:05:00,8.88,8.88,8.87,8.87,104250.0,8.88,8.88,8.87,8.87,104250.0
2018-10-04 12:10:00,8.87,8.88,8.86,8.86,160450.0,8.87,8.88,8.86,8.86,160450.0
2018-10-04 12:15:00,8.86,8.86,8.84,8.84,93750.0,8.86,8.86,8.84,8.84,93750.0
2018-10-04 12:20:00,8.84,8.85,8.84,8.84,228500.0,8.84,8.85,8.84,8.84,228500.0
2018-10-04 12:25:00,8.85,8.85,8.84,8.85,136000.0,8.85,8.85,8.84,8.85,136000.0
2018-10-04 12:30:00,8.86,8.87,8.86,8.87,78950.0,8.86,8.87,8.86,8.87,78950.0
2018-10-04 12:35:00,8.87,8.89,8.87,8.88,542350.0,8.87,8.89,8.87,8.88,542350.0
2018-10-04 12:40:00,8.88,8.89,8.88,8.89,120000.0,8.88,8.89,8.88,8.89,120000.0
2018-10-04 12:45:00,8.89,8.9,8.89,8.89,168100.0,8.89,8.9,8.89,8.89,168100.0
2018-10-04 12:50:00,8.88,8.89,8.87,8.87,219300.0,8.88,8.89,8.87,8.87,219300.0
2018-10-04 12:55:00,8.87,8.87,8.85,8.85,70000.0,8.87,8.87,8.85,8.85,70000.0
2018-10-04 13:00:00,8.85,8.87,8.85,8.86,62150.0,8.85,8.87,8.85,8.86,62150.0
2018-10-04 13:05:00,8.86,8.87,8.86,8.86,50000.0,8.86,8.87,8.86,8.86,50000.0
2018-10-04 13:10:00,8.86,8.87,8.85,8.86,155550.0,8.86,8.87,8.85,8.86,155550.0
2018-10-04 13:15:00,8.87,8.87,8.86,8.86,106650.0,8.87,8.87,8.86,8.86,106650.0
2018-10-04 13:20:00,8.86,8.87,8.86,8.87,132350.0,8.86,8.87,8.86,8.87,132350.0
2018-10-04 13:25:00,8.88,8.89,8.88,8.88,108250.0,8.88,8.89,8.88,8.88,108250.0
2018-10-04 13:30:00,8.88,8.88,8.87,8.88,133350.0,8.88,8.88,8.87,8.88,133350.0
2018-10-04 13:35:00,8.88,8.88,8.87,8.87,222350.0,8.88,8.88,8.87,8.87,222350.0
2018-10-04 13:40:00,8.87,8.87,8.87,8.87,263250.0,8.87,8.87,8.87,8.87,263250.0
2018-10-04 13:45:00,8.87,8.87,8.86,8.87,115000.0,8.87,8.87,8.86,8.87,115000.0
2018-10-04 13:50:00,8.87,8.88,8.86,8.88,92250.0,8.87,8.88,8.86,8.88,92250.0
2018-10-04 13:55:00,8.88,8.89,8.88,8.88,283300.0,8.88,8.89,8.88,8.88,283300.0
2018-10-04 14:00:00,8.88,8.9,8.88,8.9,307000.0,8.88,8.9,8.88,8.9,307000.0
2018-10-04 14:05:00,8.9,8.93,8.89,8.93,379550.0,8.9,8.93,8.89,8.93,379550.0
2018-10-04 14:10:00,8.93,8.93,8.92,8.93,303900.0,8.93,8.93,8.92,8.93,303900.0
2018-10-04 14:15:00,8.93,8.93,8.9,8.9,416600.0,8.93,8.93,8.9,8.9,416600.0
2018-10-04 14:20:00,8.91,8.91,8.89,8.9,310850.0,8.91,8.91,8.89,8.9,310850.0
2018-10-04 14:25:00,8.9,8.92,8.9,8.92,135000.0,8.9,8.92,8.9,8.92,135000.0
2018-10-04 14:30:00,8.92,8.92,8.92,8.92,165000.0,8.92,8.92,8.92,8.92,165000.0
2018-10-04 14:35:00,8.92,8.93,8.92,8.92,275000.0,8.92,8.93,8.92,8.92,275000.0
2018-10-04 14:40:00,8.92,8.92,8.91,8.92,189600.0,8.92,8.92,8.91,8.92,189600.0
2018-10-04 14:45:00,8.92,8.93,8.92,8.92,105000.0,8.92,8.93,8.92,8.92,105000.0
2018-10-04 14:50:00,8.92,8.94,8.92,8.94,262900.0,8.92,8.94,8.92,8.94,262900.0
2018-10-04 14:55:00,8.94,8.95,8.93,8.94,960000.0,8.94,8.95,8.93,8.94,960000.0
2018-10-04 15:00:00,8.94,8.94,8.92,8.93,677400.0,8.94,8.94,8.92,8.93,677400.0
2018-10-04 15:05:00,8.94,8.95,8.94,8.95,409400.0,8.94,8.95,8.94,8.95,409400.0
2018-10-04 15:10:00,8.95,8.96,8.94,8.94,425900.0,8.95,8.96,8.94,8.94,425900.0
2018-10-04 15:15:00,8.94,8.94,8.93,8.94,217500.0,8.94,8.94,8.93,8.94,217500.0
2018-10-04 15:20:00,8.93,8.94,8.93,8.94,457500.0,8.93,8.94,8.93,8.94,457500.0
2018-10-04 15:25:00,8.94,8.95,8.93,8.93,574500.0,8.94,8.95,8.93,8.93,574500.0
2018-10-04 15:30:00,8.94,8.94,8.92,8.92,394250.0,8.94,8.94,8.92,8.92,394250.0
2018-10-04 15:35:00,8.92,8.93,8.91,8.92,718200.0,8.92,8.93,8.91,8.92,718200.0
2018-10-04 15:40:00,8.93,8.94,8.92,8.94,345000.0,8.93,8.94,8.92,8.94,345000.0
2018-10-04 15:45:00,8.94,8.95,8.94,8.94,700650.0,8.94,8.95,8.94,8.94,700650.0
2018-10-04 15:50:00,8.95,8.95,8.94,8.95,707450.0,8.95,8.95,8.94,8.95,707450.0
2018-10-04 15:55:00,8.94,8.96,8.94,8.96,2555650.0,8.94,8.96,8.94,8.96,2555650.0
2018-10-05 09:30:00,8.94,9.0,8.9,8.98,905500.0,8.94,9.0,8.9,8.98,905500.0
2018-10-05 09:35:00,8.99,9.04,8.96,9.02,1428450.0,8.99,9.04,8.96,9.02,1428450.0
2018-10-05 09:40:00,9.01,9.05,8.99,9.0,1261450.0,9.01,9.05,8.99,9.0,1261450.0
2018-10-05 09:45:00,9.0,9.01,9.0,9.01,371500.0,9.0,9.01,9.0,9.01,371500.0
2018-10-05 09:50:00,9.0,9.01,8.97,8.97,815350.0,9.0,9.01,8.97,8.97,815350.0
2018-10-05 09:55:00,8.97,8.97,8.94,8.95,535650.0,8.97,8.97,8.94,8.95,535650.0
2018-10-05 10:00:00,8.95,8.96,8.92,8.92,289150.0,8.95,8.96,8.92,8.92,289150.0
2018-10-05 10:05:00,8.92,9.0,8.92,8.99,440950.0,8.92,9.0,8.92,8.99,440950.0
2018-10-05 10:10:00,9.0,9.01,8.99,9.01,476650.0,9.0,9.01,8.99,9.01,476650.0
2018-10-05 10:15:00,9.01,9.08,9.0,9.06,1169200.0,9.01,9.08,9.0,9.06,1169200.0
2018-10-05 10:20:00,9.05,9.08,9.04,9.07,405900.0,9.05,9.08,9.04,9.07,405900.0
2018-10-05 10:25:00,9.07,9.08,9.03,9.03,272600.0,9.07,9.08,9.03,9.03,272600.0
2018-10-05 10:30:00,9.03,9.04,9.03,9.03,330100.0,9.03,9.04,9.03,9.03,330100.0
2018-10-05 10:35:00,9.03,9.04,9.02,9.03,280000.0,9.03,9.04,9.02,9.03,280000.0
2018-10-05 10:40:00,9.03,9.06,9.03,9.05,634750.0,9.03,9.06,9.03,9.05,634750.0
2018-10-05 10:45:00,9.04,9.04,9.01,9.01,565250.0,9.04,9.04,9.01,9.01,565250.0
2018-10-05 10:50:00,9.01,9.07,9.01,9.06,719150.0,9.01,9.07,9.01,9.06,719150.0
2018-10-05 10:55:00,9.06,9.1,9.06,9.07,627800.0,9.06,9.1,9.06,9.07,627800.0
2018-10-05 11:00:00,9.07,9.08,9.04,9.07,748500.0,9.07,9.08,9.04,9.07,748500.0
2018-10-05 11:05:00,9.08,9.09,9.05,9.05,765000.0,9.08,9.09,9.05,9.05,765000.0
2018-10-05 11:10:00,9.06,9.06,9.04,9.06,443100.0,9.06,9.06,9.04,9.06,443100.0
2018-10-05 11:15:00,9.06,9.06,9.02,9.03,270000.0,9.06,9.06,9.02,9.03,270000.0
2018-10-05 11:20:00,9.03,9.03,9.01,9.01,290000.0,9.03,9.03,9.01,9.01,290000.0
2018-10-05 11:25:00,9.01,9.02,9.01,9.01,125000.0,9.01,9.02,9.01,9.01,125000.0
2018-10-05 11:30:00,9.01,9.01,9.0,9.01,160000.0,9.01,9.01,9.0,9.01,160000.0
2018-10-05 11:35:00,9.0,9.0,8.96,8.97,387700.0,9.0,9.0,8.96,8.97,387700.0
2018-10-05 11:40:00,8.97,8.97,8.95,8.95,215000.0,8.97,8.97,8.95,8.95,215000.0
2018-10-05 11:45:00,8.95,8.95,8.92,8.93,283200.0,8.95,8.95,8.92,8.93,283200.0
2018-10-05 11:50:00,8.94,8.94,8.9,8.9,178400.0,8.94,8.94,8.9,8.9,178400.0
2018-10-05 11:55:00,8.9,8.91,8.88,8.89,421150.0,8.9,8.91,8.88,8.89,421150.0
2018-10-05 12:00:00,8.9,8.92,8.88,8.92,480150.0,8.9,8.92,8.88,8.92,480150.0
2018-10-05 12:05:00,8.92,8.96,8.91,8.95,538950.0,8.92,8.96,8.91,8.95,538950.0
2018-10-05 12:10:00,8.96,8.96,8.92,8.93,300000.0,8.96,8.96,8.92,8.93,300000.0
2018-10-05 12:15:00,8.93,8.93,8.91,8.91,172500.0,8.93,8.93,8.91,8.91,172500.0
2018-10-05 12:20:00,8.91,8.91,8.9,8.91,120000.0,8.91,8.91,8.9,8.91,120000.0
2018-10-05 12:25:00,8.91,8.92,8.91,8.91,65000.0,8.91,8.92,8.91,8.91,65000.0
2018-10-05 12:30:00,8.91,8.91,8.89,8.89,185000.0,8.91,8.91,8.89,8.89,185000.0
2018-10-05 12:35:00,8.89,8.91,8.88,8.91,85000.0,8.89,8.91,8.88,8.91,85000.0
2018-10-05 12:40:00,8.9,8.92,8.89,8.92,110000.0,8.9,8.92,8.89,8.92,110000.0
2018-10-05 12:45:00,8.92,8.93,8.92,8.93,185000.0,8.92,8.93,8.92,8.93,185000.0
2018-10-05 12:50:00,8.93,8.93,8.92,8.93,110000.0,8.93,8.93,8.92,8.93,110000.0
2018-10-05 12:55:00,8.93,8.93,8.92,8.92,223000.0,8.93,8.93,8.92,8.92,223000.0
2018-10-05 13:00:00,8.92,8.95,8.92,8.94,146250.0,8.92,8.95,8.92,8.94,146250.0
2018-10-05 13:05:00,8.94,8.94,8.91,8.92,176700.0,8.94,8.94,8.91,8.92,176700.0
2018-10-05 13:10:00,8.91,8.93,8.91,8.93,70000.0,8.91,8.93,8.91,8.93,70000.0
2018-10-05 13:15:00,8.92,8.93,8.92,8.92,325200.0,8.92,8.93,8.92,8.92,325200.0
2018-10-05 13:20:00,8.92,8.93,8.92,8.92,289950.0,8.92,8.93,8.92,8.92,289950.0
2018-10-05 13:25:00,8.92,8.93,8.92,8.93,30000.0,8.92,8.93,8.92,8.93,30000.0
2018-10-05 13:30:00,8.93,8.95,8.93,8.94,159350.0,8.93,8.95,8.93,8.94,159350.0
2018-10-05 13:35:00,8.94,8.94,8.92,8.93,101150.0,8.94,8.94,8.92,8.93,101150.0
2018-10-05 13:40:00,8.94,8.95,8.94,8.95,82500.0,8.94,8.95,8.94,8.95,82500.0
2018-10-05 13:45:00,8.95,8.95,8.94,8.94,55000.0,8.95,8.95,8.94,8.94,55000.0
2018-10-05 13:50:00,8.94,8.96,8.94,8.96,349150.0,8.94,8.96,8.94,8.96,349150.0
2018-10-05 13:55:00,8.95,8.97,8.95,8.97,160000.0,8.95,8.97,8.95,8.97,160000.0
2018-10-05 14:00:00,8.97,8.98,8.97,8.98,230000.0,8.97,8.98,8.97,8.98,230000.0
2018-10-05 14:05:00,8.98,9.0,8.97,8.97,310050.0,8.98,9.0,8.97,8.97,310050.0
2018-10-05 14:10:00,8.98,8.99,8.97,8.97,101500.0,8.98,8.99,8.97,8.97,101500.0
2018-10-05 14:15:00,8.98,8.98,8.97,8.98,275000.0,8.98,8.98,8.97,8.98,275000.0
2018-10-05 14:20:00,8.98,8.99,8.98,8.99,190550.0,8.98,8.99,8.98,8.99,190550.0
2018-10-05 14:25:00,8.98,9.01,8.98,9.01,232850.0,8.98,9.01,8.98,9.01,232850.0
2018-10-05 14:30:00,9.01,9.02,9.01,9.01,405000.0,9.01,9.02,9.01,9.01,405000.0
2018-10-05 14:35:00,9.01,9.01,8.99,9.0,105000.0,9.01,9.01,8.99,9.0,105000.0
2018-10-05 14:40:00,9.0,9.02,9.0,9.01,201000.0,9.0,9.02,9.0,9.01,201000.0
2018-10-05 14:45:00,9.02,9.02,8.98,8.98,180000.0,9.02,9.02,8.98,8.98,180000.0
2018-10-05 14:50:00,8.97,8.98,8.96,8.96,194250.0,8.97,8.98,8.96,8.96,194250.0
2018-10-05 14:55:00,8.97,8.98,8.96,8.97,190000.0,8.97,8.98,8.96,8.97,190000.0
2018-10-05 15:00:00,8.97,8.99,8.97,8.99,295800.0,8.97,8.99,8.97,8.99,295800.0
2018-10-05 15:05:00,8.99,9.0,8.98,8.99,396700.0,8.99,9.0,8.98,8.99,396700.0
2018-10-05 15:10:00,8.98,8.99,8.98,8.99,405000.0,8.98,8.99,8.98,8.99,405000.0
2018-10-05 15:15:00,8.99,8.99,8.98,8.98,584350.0,8.99,8.99,8.98,8.98,584350.0
2018-10-05 15:20:00,8.98,8.99,8.97,8.98,283350.0,8.98,8.99,8.97,8.98,283350.0
2018-10-05 15:25:00,8.98,8.99,8.97,8.99,356300.0,8.98,8.99,8.97,8.99,356300.0
2018-10-05 15:30:00,8.98,8.98,8.97,8.97,363750.0,8.98,8.98,8.97,8.97,363750.0
2018-10-05 15:35:00,8.97,8.97,8.96,8.97,425450.0,8.97,8.97,8.96,8.97,425450.0
2018-10-05 15:40:00,8.98,9.0,8.98,9.0,460000.0,8.98,9.0,8.98,9.0,460000.0
2018-10-05 15:45:00,8.99,9.0,8.99,8.99,892450.0,8.99,9.0,8.99,8.99,892450.0
2018-10-05 15:50:00,8.99,8.99,8.99,8.99,775050.0,8.99,8.99,8.99,8.99,775050.0
2018-10-05 15:55:00,8.99,8.99,8.97,8.98,2111300.0,8.99,8.99,8.97,8.98,2111300.0
2018-10-08 09:30:00,8.97,8.97,8.9,8.93,431850.0,8.97,8.97,8.9,8.93,431850.0
2018-10-08 09:35:00,8.93,8.97,8.91,8.94,200000.0,8.93,8.97,8.91,8.94,200000.0
2018-10-08 09:40:00,8.94,8.96,8.94,8.96,166450.0,8.94,8.96,8.94,8.96,166450.0
2018-10-08 09:45:00,8.97,8.98,8.94,8.96,185000.0,8.97,8.98,8.94,8.96,185000.0
2018-10-08 09:50:00,8.96,9.03,8.96,9.0,135000.0,8.96,9.03,8.96,9.0,135000.0
2018-10-08 09:55:00,9.0,9.07,9.0,9.06,426700.0,9.0,9.07,9.0,9.06,426700.0
2018-10-08 10:00:00,9.05,9.06,8.98,9.02,592850.0,9.05,9.06,8.98,9.02,592850.0
2018-10-08 10:05:00,9.02,9.02,8.99,9.02,500650.0,9.02,9.02,8.99,9.02,500650.0
2018-10-08 10:10:00,9.02,9.05,9.01,9.04,740000.0,9.02,9.05,9.01,9.04,740000.0
2018-10-08 10:15:00,9.04,9.05,9.02,9.05,499750.0,9.04,9.05,9.02,9.05,499750.0
2018-10-08 10:20:00,9.04,9.08,9.04,9.05,385100.0,9.04,9.08,9.04,9.05,385100.0
2018-10-08 10:25:00,9.06,9.06,9.05,9.05,285000.0,9.06,9.06,9.05,9.05,285000.0
2018-10-08 10:30:00,9.05,9.07,9.05,9.06,344500.0,9.05,9.07,9.05,9.06,344500.0
2018-10-08 10:35:00,9.06,9.08,9.04,9.06,602400.0,9.06,9.08,9.04,9.06,602400.0
2018-10-08 10:40:00,9.06,9.1,9.05,9.06,891100.0,9.06,9.1,9.05,9.06,891100.0
2018-10-08 10:45:00,9.06,9.1,9.06,9.08,1060000.0,9.06,9.1,9.06,9.08,1060000.0
2018-10-08 10:50:00,9.08,9.09,9.05,9.05,270000.0,9.08,9.09,9.05,9.05,270000.0
2018-10-08 10:55:00,9.04,9.07,9.04,9.06,290000.0,9.04,9.07,9.04,9.06,290000.0
2018-10-08 11:00:00,9.06,9.08,9.05,9.06,380000.0,9.06,9.08,9.05,9.06,380000.0
2018-10-08 11:05:00,9.06,9.07,9.06,9.06,330000.0,9.06,9.07,9.06,9.06,330000.0
2018-10-08 11:10:00,9.05,9.07,9.05,9.07,125000.0,9.05,9.07,9.05,9.07,125000.0
2018-10-08 11:15:00,9.07,9.08,9.02,9.02,758000.0,9.07,9.08,9.02,9.02,758000.0
2018-10-08 11:20:00,9.03,9.04,9.02,9.03,403850.0,9.03,9.04,9.02,9.03,403850.0
2018-10-08 11:25:00,9.03,9.03,8.98,8.99,600150.0,9.03,9.03,8.98,8.99,600150.0
2018-10-08 11:30:00,8.98,8.99,8.98,8.98,142500.0,8.98,8.99,8.98,8.98,142500.0
2018-10-08 11:35:00,8.98,8.98,8.94,8.96,486900.0,8.98,8.98,8.94,8.96,486900.0
2018-10-08 11:40:00,8.95,8.96,8.92,8.96,243350.0,8.95,8.96,8.92,8.96,243350.0
2018-10-08 11:45:00,8.95,8.95,8.91,8.93,255300.0,8.95,8.95,8.91,8.93,255300.0
2018-10-08 11:50:00,8.94,8.97,8.94,8.96,175000.0,8.94,8.97,8.94,8.96,175000.0
2018-10-08 11:55:00,8.95,8.95,8.94,8.94,165000.0,8.95,8.95,8.94,8.94,165000.0
2018-10-08 12:00:00,8.95,8.98,8.95,8.98,55000.0,8.95,8.98,8.95,8.98,55000.0
2018-10-08 12:05:00,8.97,8.97,8.95,8.96,200200.0,8.97,8.97,8.95,8.96,200200.0
2018-10-08 12:10:00,8.96,8.97,8.96,8.97,70000.0,8.96,8.97,8.96,8.97,70000.0
2018-10-08 12:15:00,8.97,8.97,8.95,8.95,142450.0,8.97,8.97,8.95,8.95,142450.0
2018-10-08 12:20:00,8.95,8.97,8.95,8.97,30000.0,8.95,8.97,8.95,8.97,30000.0
2018-10-08 12:25:00,8.98,8.99,8.97,8.97,192750.0,8.98,8.99,8.97,8.97,192750.0
2018-10-08 12:30:00,8.97,8.97,8.95,8.95,60700.0,8.97,8.97,8.95,8.95,60700.0
2018-10-08 12:35:00,8.95,8.96,8.94,8.96,160000.0,8.95,8.96,8.94,8.96,160000.0
2018-10-08 12:40:00,8.97,8.97,8.96,8.97,195000.0,8.97,8.97,8.96,8.97,195000.0
2018-10-08 12:45:00,8.97,8.97,8.95,8.96,125000.0,8.97,8.97,8.95,8.96,125000.0
2018-10-08 12:50:00,8.96,8.97,8.94,8.94,220000.0,8.96,8.97,8.94,8.94,220000.0
2018-10-08 12:55:00,8.95,8.95,8.93,8.94,100000.0,8.95,8.95,8.93,8.94,100000.0
2018-10-08 13:00:00,8.93,8.94,8.93,8.94,115000.0,8.93,8.94,8.93,8.94,115000.0
2018-10-08 13:05:00,8.95,8.97,8.95,8.96,155000.0,8.95,8.97,8.95,8.96,155000.0
2018-10-08 13:10:00,8.96,8.96,8.95,8.95,130000.0,8.96,8.96,8.95,8.95,130000.0
2018-10-08 13:15:00,8.96,8.96,8.92,8.93,154850.0,8.96,8.96,8.92,8.93,154850.0
2018-10-08 13:20:00,8.92,8.92,8.89,8.89,231500.0,8.92,8.92,8.89,8.89,231500.0
2018-10-08 13:25:00,8.89,8.9,8.89,8.89,200000.0,8.89,8.9,8.89,8.89,200000.0
2018-10-08 13:30:00,8.89,8.91,8.89,8.9,172500.0,8.89,8.91,8.89,8.9,172500.0
2018-10-08 13:35:00,8.91,8.93,8.91,8.92,85000.0,8.91,8.93,8.91,8.92,85000.0
2018-10-08 13:40:00,8.92,8.93,8.92,8.92,101150.0,8.92,8.93,8.92,8.92,101150.0
2018-10-08 13:45:00,8.91,8.93,8.91,8.91,660000.0,8.91,8.93,8.91,8.91,660000.0
2018-10-08 13:50:00,8.92,8.93,8.91,8.92,471250.0,8.92,8.93,8.91,8.92,471250.0
2018-10-08 13:55:00,8.91,8.92,8.88,8.89,175000.0,8.91,8.92,8.88,8.89,175000.0
2018-10-08 14:00:00,8.9,8.9,8.88,8.9,110000.0,8.9,8.9,8.88,8.9,110000.0
2018-10-08 14:05:00,8.9,8.92,8.9,8.91,248900.0,8.9,8.92,8.9,8.91,248900.0
2018-10-08 14:10:00,8.91,8.92,8.9,8.91,195000.0,8.91,8.92,8.9,8.91,195000.0
2018-10-08 14:15:00,8.91,8.91,8.89,8.89,125000.0,8.91,8.91,8.89,8.89,125000.0
2018-10-08 14:20:00,8.89,8.91,8.89,8.91,155000.0,8.89,8.91,8.89,8.91,155000.0
2018-10-08 14:25:00,8.91,8.91,8.89,8.9,232400.0,8.91,8.91,8.89,8.9,232400.0
2018-10-08 14:30:00,8.9,8.92,8.9,8.92,262500.0,8.9,8.92,8.9,8.92,262500.0
2018-10-08 14:35:00,8.91,8.94,8.91,8.94,450750.0,8.91,8.94,8.91,8.94,450750.0
2018-10-08 14:40:00,8.93,8.95,8.93,8.95,169750.0,8.93,8.95,8.93,8.95,169750.0
2018-10-08 14:45:00,8.95,8.97,8.95,8.97,190000.0,8.95,8.97,8.95,8.97,190000.0
2018-10-08 14:50:00,8.97,8.97,8.95,8.96,507500.0,8.97,8.97,8.95,8.96,507500.0
2018-10-08 14:55:00,8.96,8.96,8.95,8.95,314600.0,8.96,8.96,8.95,8.95,314600.0
2018-10-08 15:00:00,8.95,8.97,8.95,8.96,175300.0,8.95,8.97,8.95,8.96,175300.0
2018-10-08 15:05:00,8.96,8.96,8.95,8.96,220000.0,8.96,8.96,8.95,8.96,220000.0
2018-10-08 15:10:00,8.95,8.96,8.95,8.95,310000.0,8.95,8.96,8.95,8.95,310000.0
2018-10-08 15:15:00,8.96,8.96,8.95,8.95,200000.0,8.96,8.96,8.95,8.95,200000.0
2018-10-08 15:20:00,8.95,8.95,8.94,8.94,368850.0,8.95,8.95,8.94,8.94,368850.0
2018-10-08 15:25:00,8.94,8.95,8.93,8.94,548650.0,8.94,8.95,8.93,8.94,548650.0
2018-10-08 15:30:00,8.95,8.98,8.94,8.98,248750.0,8.95,8.98,8.94,8.98,248750.0
2018-10-08 15:35:00,8.98,8.99,8.97,8.97,410000.0,8.98,8.99,8.97,8.97,410000.0
2018-10-08 15:40:00,8.98,8.98,8.97,8.97,305000.0,8.98,8.98,8.97,8.97,305000.0
2018-10-08 15:45:00,8.97,8.98,8.96,8.98,659550.0,8.97,8.98,8.96,8.98,659550.0
2018-10-08 15:50:00,8.98,8.99,8.97,8.97,915000.0,8.98,8.99,8.97,8.97,915000.0
2018-10-08 15:55:00,8.97,8.98,8.97,8.97,707700.0,8.97,8.98,8.97,8.97,707700.0
2018-10-09 09:30:00,8.98,9.06,8.92,9.06,209600.0,8.98,9.06,8.92,9.06,209600.0
2018-10-09 09:35:00,9.04,9.05,8.99,9.03,716350.0,9.04,9.05,8.99,9.03,716350.0
2018-10-09 09:40:00,9.04,9.05,9.02,9.02,316800.0,9.04,9.05,9.02,9.02,316800.0
2018-10-09 09:45:00,9.02,9.02,8.99,9.01,65000.0,9.02,9.02,8.99,9.01,65000.0
2018-10-09 09:50:00,9.02,9.06,9.02,9.05,243150.0,9.02,9.06,9.02,9.05,243150.0
2018-10-09 09:55:00,9.06,9.09,9.06,9.08,139600.0,9.06,9.09,9.06,9.08,139600.0
2018-10-09 10:00:00,9.09,9.11,9.08,9.1,236600.0,9.09,9.11,9.08,9.1,236600.0
2018-10-09 10:05:00,9.1,9.12,9.09,9.09,335000.0,9.1,9.12,9.09,9.09,335000.0
2018-10-09 10:10:00,9.09,9.09,9.07,9.07,365000.0,9.09,9.09,9.07,9.07,365000.0
2018-10-09 10:15:00,9.08,9.09,9.07,9.08,151450.0,9.08,9.09,9.07,9.08,151450.0
2018-10-09 10:20:00,9.09,9.09,9.09,9.09,150000.0,9.09,9.09,9.09,9.09,150000.0
2018-10-09 10:25:00,9.1,9.1,9.08,9.09,219350.0,9.1,9.1,9.08,9.09,219350.0
2018-10-09 10:30:00,9.08,9.09,9.07,9.09,40000.0,9.08,9.09,9.07,9.09,40000.0
2018-10-09 10:35:00,9.09,9.09,9.08,9.08,225000.0,9.09,9.09,9.08,9.08,225000.0
2018-10-09 10:40:00,9.08,9.09,9.07,9.07,165000.0,9.08,9.09,9.07,9.07,165000.0
2018-10-09 10:45:00,9.08,9.09,9.06,9.07,65000.0,9.08,9.09,9.06,9.07,65000.0
2018-10-09 10:50:00,9.07,9.09,9.05,9.05,175500.0,9.07,9.09,9.05,9.05,175500.0
2018-10-09 10:55:00,9.05,9.07,9.03,9.04,473300.0,9.05,9.07,9.03,9.04,473300.0
2018-10-09 11:00:00,9.05,9.06,9.02,9.02,320000.0,9.05,9.06,9.02,9.02,320000.0
2018-10-09 11:05:00,9.02,9.04,9.01,9.02,85000.0,9.02,9.04,9.01,9.02,85000.0
2018-10-09 11:10:00,9.01,9.03,9.01,9.03,156000.0,9.01,9.03,9.01,9.03,156000.0
2018-10-09 11:15:00,9.03,9.05,9.03,9.05,230800.0,9.03,9.05,9.03,9.05,230800.0
2018-10-09 11:20:00,9.04,9.06,9.04,9.04,638250.0,9.04,9.06,9.04,9.04,638250.0
2018-10-09 11:25:00,9.05,9.05,9.05,9.05,139150.0,9.05,9.05,9.05,9.05,139150.0
2018-10-09 11:30:00,9.05,9.06,9.0,9.0,939600.0,9.05,9.06,9.0,9.0,939600.0
2018-10-09 11:35:00,9.0,9.02,9.0,9.02,209950.0,9.0,9.02,9.0,9.02,209950.0
2018-10-09 11:40:00,9.03,9.03,9.02,9.02,155000.0,9.03,9.03,9.02,9.02,155000.0
2018-10-09 11:45:00,9.02,9.02,9.01,9.01,130000.0,9.02,9.02,9.01,9.01,130000.0
2018-10-09 11:50:00,9.01,9.02,9.01,9.02,220000.0,9.01,9.02,9.01,9.02,220000.0
2018-10-09 11:55:00,9.02,9.02,9.01,9.02,85000.0,9.02,9.02,9.01,9.02,85000.0
2018-10-09 12:00:00,9.02,9.02,9.01,9.02,107450.0,9.02,9.02,9.01,9.02,107450.0
2018-10-09 12:05:00,9.02,9.02,9.01,9.01,175000.0,9.02,9.02,9.01,9.01,175000.0
2018-10-09 12:10:00,9.01,9.02,9.01,9.01,135000.0,9.01,9.02,9.01,9.01,135000.0
2018-10-09 12:15:00,9.0,9.01,9.0,9.0,258850.0,9.0,9.01,9.0,9.0,258850.0
2018-10-09 12:20:00,9.0,9.01,9.0,9.0,275000.0,9.0,9.01,9.0,9.0,275000.0
2018-10-09 12:25:00,9.0,9.02,9.0,9.02,104750.0,9.0,9.02,9.0,9.02,104750.0
2018-10-09 12:30:00,9.01,9.03,9.01,9.03,133950.0,9.01,9.03,9.01,9.03,133950.0
2018-10-09 12:35:00,9.04,9.04,9.04,9.04,10000.0,9.04,9.04,9.04,9.04,10000.0
2018-10-09 12:40:00,9.05,9.06,9.05,9.05,65000.0,9.05,9.06,9.05,9.05,65000.0
2018-10-09 12:45:00,9.04,9.04,9.03,9.04,180000.0,9.04,9.04,9.03,9.04,180000.0
2018-10-09 12:50:00,9.04,9.05,9.04,9.04,160000.0,9.04,9.05,9.04,9.04,160000.0
2018-10-09 12:55:00,9.04,9.05,9.04,9.04,245000.0,9.04,9.05,9.04,9.04,245000.0
2018-10-09 13:00:00,9.05,9.05,9.03,9.03,155000.0,9.05,9.05,9.03,9.03,155000.0
2018-10-09 13:05:00,9.03,9.03,9.02,9.02,110000.0,9.03,9.03,9.02,9.02,110000.0
2018-10-09 13:10:00,9.02,9.03,9.0,9.01,250000.0,9.02,9.03,9.0,9.01,250000.0
2018-10-09 13:15:00,9.01,9.02,9.0,9.0,75000.0,9.01,9.02,9.0,9.0,75000.0
2018-10-09 13:20:00,9.0,9.02,9.0,9.0,112450.0,9.0,9.02,9.0,9.0,112450.0
2018-10-09 13:25:00,9.0,9.0,8.98,8.98,100000.0,9.0,9.0,8.98,8.98,100000.0
2018-10-09 13:30:00,8.99,9.0,8.98,8.99,180000.0,8.99,9.0,8.98,8.99,180000.0
2018-10-09 13:35:00,8.99,8.99,8.97,8.97,70000.0,8.99,8.99,8.97,8.97,70000.0
2018-10-09 13:40:00,8.98,8.99,8.96,8.97,74950.0,8.98,8.99,8.96,8.97,74950.0
2018-10-09 13:45:00,8.96,8.96,8.94,8.95,295000.0,8.96,8.96,8.94,8.95,295000.0
2018-10-09 13:50:00,8.95,8.95,8.93,8.94,170000.0,8.95,8.95,8.93,8.94,170000.0
2018-10-09 13:55:00,8.95,8.96,8.94,8.96,178300.0,8.95,8.96,8.94,8.96,178300.0
2018-10-09 14:00:00,8.96,8.97,8.96,8.97,30000.0,8.96,8.97,8.96,8.97,30000.0
2018-10-09 14:05:00,8.96,8.96,8.95,8.96,245000.0,8.96,8.96,8.95,8.96,245000.0
2018-10-09 14:10:00,8.97,8.97,8.96,8.97,45050.0,8.97,8.97,8.96,8.97,45050.0
2018-10-09 14:15:00,8.98,8.98,8.96,8.96,102750.0,8.98,8.98,8.96,8.96,102750.0
2018-10-09 14:20:00,8.96,8.97,8.96,8.97,60000.0,8.96,8.97,8.96,8.97,60000.0
2018-10-09 14:25:00,8.97,8.98,8.96,8.98,115000.0,8.97,8.98,8.96,8.98,115000.0
2018-10-09 14:30:00,8.98,8.99,8.98,8.98,133500.0,8.98,8.99,8.98,8.98,133500.0
2018-10-09 14:35:00,8.98,8.98,8.98,8.98,35000.0,8.98,8.98,8.98,8.98,35000.0
2018-10-09 14:40:00,9.0,9.0,8.98,8.99,155000.0,9.0,9.0,8.98,8.99,155000.0
2018-10-09 14:45:00,8.99,8.99,8.99,8.99,5000.0,8.99,8.99,8.99,8.99,5000.0
2018-10-09 14:50:00,9.0,9.0,8.98,8.99,172850.0,9.0,9.0,8.98,8.99,172850.0
2018-10-09 14:55:00,8.99,8.99,8.98,8.98,65000.0,8.99,8.99,8.98,8.98,65000.0
2018-10-09 15:00:00,8.98,9.0,8.98,8.99,80000.0,8.98,9.0,8.98,8.99,80000.0
2018-10-09 15:05:00,8.99,8.99,8.98,8.98,75000.0,8.99,8.99,8.98,8.98,75000.0
2018-10-09 15:10:00,8.98,8.99,8.97,8.99,155000.0,8.98,8.99,8.97,8.99,155000.0
2018-10-09 15:15:00,8.99,8.99,8.98,8.98,40000.0,8.99,8.99,8.98,8.98,40000.0
2018-10-09 15:20:00,8.98,8.98,8.95,8.96,105000.0,8.98,8.98,8.95,8.96,105000.0
2018-10-09 15:25:00,8.96,8.97,8.96,8.96,135000.0,8.96,8.97,8.96,8.96,135000.0
2018-10-09 15:30:00,8.96,8.96,8.96,8.96,240000.0,8.96,8.96,8.96,8.96,240000.0
2018-10-09 15:35:00,8.95,8.95,8.94,8.94,154700.0,8.95,8.95,8.94,8.94,154700.0
2018-10-09 15:40:00,8.94,8.94,8.94,8.94,60000.0,8.94,8.94,8.94,8.94,60000.0
2018-10-09 15:45:00,8.94,8.96,8.94,8.96,352850.0,8.94,8.96,8.94,8.96,352850.0
2018-10-09 15:50:00,8.96,8.96,8.94,8.95,235000.0,8.96,8.96,8.94,8.95,235000.0
2018-10-09 15:55:00,8.95,8.95,8.94,8.94,972400.0,8.95,8.95,8.94,8.94,972400.0
2018-10-10 09:30:00,8.92,8.93,8.89,8.89,260850.0,8.92,8.93,8.89,8.89,260850.0
2018-10-10 09:35:00,8.89,8.91,8.83,8.86,246050.0,8.89,8.91,8.83,8.86,246050.0
2018-10-10 09:40:00,8.85,8.86,8.83,8.84,380000.0,8.85,8.86,8.83,8.84,380000.0
2018-10-10 09:45:00,8.86,8.86,8.84,8.85,40000.0,8.86,8.86,8.84,8.85,40000.0
2018-10-10 09:50:00,8.85,8.85,8.76,8.76,1116250.0,8.85,8.85,8.76,8.76,1116250.0
2018-10-10 09:55:00,8.77,8.77,8.72,8.73,427250.0,8.77,8.77,8.72,8.73,427250.0
2018-10-10 10:00:00,8.74,8.74,8.7,8.72,504400.0,8.74,8.74,8.7,8.72,504400.0
2018-10-10 10:05:00,8.71,8.73,8.69,8.72,526400.0,8.71,8.73,8.69,8.72,526400.0
2018-10-10 10:10:00,8.72,8.76,8.72,8.75,171000.0,8.72,8.76,8.72,8.75,171000.0
2018-10-10 10:15:00,8.74,8.8,8.74,8.8,249000.0,8.74,8.8,8.74,8.8,249000.0
2018-10-10 10:20:00,8.8,8.82,8.8,8.82,70050.0,8.8,8.82,8.8,8.82,70050.0
2018-10-10 10:25:00,8.81,8.82,8.8,8.8,95000.0,8.81,8.82,8.8,8.8,95000.0
2018-10-10 10:30:00,8.81,8.82,8.79,8.81,361600.0,8.81,8.82,8.79,8.81,361600.0
2018-10-10 10:35:00,8.81,8.82,8.8,8.8,472850.0,8.81,8.82,8.8,8.8,472850.0
2018-10-10 10:40:00,8.81,8.83,8.8,8.81,510250.0,8.81,8.83,8.8,8.81,510250.0
2018-10-10 10:45:00,8.81,8.81,8.8,8.8,117000.0,8.81,8.81,8.8,8.8,117000.0
2018-10-10 10:50:00,8.8,8.83,8.79,8.83,327350.0,8.8,8.83,8.79,8.83,327350.0
2018-10-10 10:55:00,8.83,8.83,8.81,8.81,189650.0,8.83,8.83,8.81,8.81,189650.0
2018-10-10 11:00:00,8.81,8.83,8.81,8.81,170000.0,8.81,8.83,8.81,8.81,170000.0
2018-10-10 11:05:00,8.81,8.84,8.81,8.84,231700.0,8.81,8.84,8.81,8.84,231700.0
2018-10-10 11:10:00,8.84,8.85,8.83,8.84,949650.0,8.84,8.85,8.83,8.84,949650.0
2018-10-10 11:15:00,8.84,8.84,8.79,8.8,431050.0,8.84,8.84,8.79,8.8,431050.0
2018-10-10 11:20:00,8.81,8.81,8.79,8.79,45000.0,8.81,8.81,8.79,8.79,45000.0
2018-10-10 11:25:00,8.8,8.81,8.8,8.81,100000.0,8.8,8.81,8.8,8.81,100000.0
2018-10-10 11:30:00,8.81,8.82,8.8,8.81,200000.0,8.81,8.82,8.8,8.81,200000.0
2018-10-10 11:35:00,8.8,8.8,8.78,8.78,225800.0,8.8,8.8,8.78,8.78,225800.0
2018-10-10 11:40:00,8.79,8.83,8.79,8.83,95000.0,8.79,8.83,8.79,8.83,95000.0
2018-10-10 11:45:00,8.83,8.85,8.82,8.84,170000.0,8.83,8.85,8.82,8.84,170000.0
2018-10-10 11:50:00,8.85,8.86,8.84,8.84,85000.0,8.85,8.86,8.84,8.84,85000.0
2018-10-10 11:55:00,8.84,8.85,8.82,8.84,210600.0,8.84,8.85,8.82,8.84,210600.0
2018-10-10 12:00:00,8.83,8.83,8.79,8.81,135000.0,8.83,8.83,8.79,8.81,135000.0
2018-10-10 12:05:00,8.81,8.81,8.8,8.8,50000.0,8.81,8.81,8.8,8.8,50000.0
2018-10-10 12:10:00,8.8,8.82,8.8,8.82,608550.0,8.8,8.82,8.8,8.82,608550.0
2018-10-10 12:15:00,8.82,8.83,8.82,8.83,217500.0,8.82,8.83,8.82,8.83,217500.0
2018-10-10 12:20:00,8.83,8.84,8.83,8.83,372250.0,8.83,8.84,8.83,8.83,372250.0
2018-10-10 12:25:00,8.83,8.85,8.83,8.83,170000.0,8.83,8.85,8.83,8.83,170000.0
2018-10-10 12:30:00,8.82,8.84,8.82,8.83,108000.0,8.82,8.84,8.82,8.83,108000.0
2018-10-10 12:35:00,8.83,8.83,8.82,8.82,103350.0,8.83,8.83,8.82,8.82,103350.0
2018-10-10 12:40:00,8.82,8.84,8.82,8.84,67750.0,8.82,8.84,8.82,8.84,67750.0
2018-10-10 12:45:00,8.84,8.85,8.84,8.85,68000.0,8.84,8.85,8.84,8.85,68000.0
2018-10-10 12:50:00,8.85,8.86,8.85,8.85,30000.0,8.85,8.86,8.85,8.85,30000.0
2018-10-10 12:55:00,8.85,8.86,8.82,8.82,145000.0,8.85,8.86,8.82,8.82,145000.0
2018-10-10 13:00:00,8.82,8.82,8.81,8.81,90000.0,8.82,8.82,8.81,8.81,90000.0
2018-10-10 13:05:00,8.81,8.82,8.8,8.81,85000.0,8.81,8.82,8.8,8.81,85000.0
2018-10-10 13:10:00,8.82,8.83,8.82,8.83,83750.0,8.82,8.83,8.82,8.83,83750.0
2018-10-10 13:15:00,8.83,8.83,8.79,8.8,222550.0,8.83,8.83,8.79,8.8,222550.0
2018-10-10 13:20:00,8.81,8.81,8.79,8.81,70000.0,8.81,8.81,8.79,8.81,70000.0
2018-10-10 13:25:00,8.81,8.81,8.8,8.8,120000.0,8.81,8.81,8.8,8.8,120000.0
2018-10-10 13:30:00,8.8,8.82,8.8,8.82,126550.0,8.8,8.82,8.8,8.82,126550.0
2018-10-10 13:35:00,8.83,8.83,8.81,8.82,144500.0,8.83,8.83,8.81,8.82,144500.0
2018-10-10 13:40:00,8.83,8.83,8.8,8.82,300000.0,8.83,8.83,8.8,8.82,300000.0
2018-10-10 13:45:00,8.83,8.84,8.83,8.83,110000.0,8.83,8.84,8.83,8.83,110000.0
2018-10-10 13:50:00,8.83,8.83,8.82,8.83,50000.0,8.83,8.83,8.82,8.83,50000.0
2018-10-10 13:55:00,8.83,8.83,8.81,8.82,263300.0,8.83,8.83,8.81,8.82,263300.0
2018-10-10 14:00:00,8.82,8.83,8.81,8.82,105000.0,8.82,8.83,8.81,8.82,105000.0
2018-10-10 14:05:00,8.82,8.82,8.78,8.8,177700.0,8.82,8.82,8.78,8.8,177700.0
2018-10-10 14:10:00,8.8,8.81,8.78,8.8,115000.0,8.8,8.81,8.78,8.8,115000.0
2018-10-10 14:15:00,8.8,8.82,8.79,8.8,167500.0,8.8,8.82,8.79,8.8,167500.0
2018-10-10 14:20:00,8.79,8.82,8.79,8.81,178100.0,8.79,8.82,8.79,8.81,178100.0
2018-10-10 14:25:00,8.8,8.82,8.79,8.82,154850.0,8.8,8.82,8.79,8.82,154850.0
2018-10-10 14:30:00,8.82,8.82,8.81,8.81,95000.0,8.82,8.82,8.81,8.81,95000.0
2018-10-10 14:35:00,8.8,8.8,8.79,8.8,510000.0,8.8,8.8,8.79,8.8,510000.0
2018-10-10 14:40:00,8.8,8.8,8.78,8.78,203150.0,8.8,8.8,8.78,8.78,203150.0
2018-10-10 14:45:00,8.79,8.79,8.77,8.78,295000.0,8.79,8.79,8.77,8.78,295000.0
2018-10-10 14:50:00,8.78,8.79,8.78,8.78,260000.0,8.78,8.79,8.78,8.78,260000.0
2018-10-10 14:55:00,8.78,8.79,8.77,8.79,125000.0,8.78,8.79,8.77,8.79,125000.0
2018-10-10 15:00:00,8.78,8.79,8.77,8.77,193850.0,8.78,8.79,8.77,8.77,193850.0
2018-10-10 15:05:00,8.77,8.77,8.75,8.75,640450.0,8.77,8.77,8.75,8.75,640450.0
2018-10-10 15:10:00,8.75,8.76,8.73,8.74,405000.0,8.75,8.76,8.73,8.74,405000.0
2018-10-10 15:15:00,8.74,8.75,8.74,8.74,175000.0,8.74,8.75,8.74,8.74,175000.0
2018-10-10 15:20:00,8.75,8.76,8.75,8.75,277950.0,8.75,8.76,8.75,8.75,277950.0
2018-10-10 15:25:00,8.75,8.76,8.74,8.75,210000.0,8.75,8.76,8.74,8.75,210000.0
2018-10-10 15:30:00,8.76,8.76,8.74,8.74,256050.0,8.76,8.76,8.74,8.74,256050.0
2018-10-10 15:35:00,8.73,8.73,8.72,8.72,210000.0,8.73,8.73,8.72,8.72,210000.0
2018-10-10 15:40:00,8.72,8.72,8.7,8.71,489750.0,8.72,8.72,8.7,8.71,489750.0
2018-10-10 15:45:00,8.7,8.72,8.7,8.71,375800.0,8.7,8.72,8.7,8.71,375800.0
2018-10-10 15:50:00,8.71,8.71,8.69,8.69,838950.0,8.71,8.71,8.69,8.69,838950.0
2018-10-10 15:55:00,8.69,8.7,8.67,8.68,1156350.0,8.69,8.7,8.67,8.68,1156350.0
2018-10-11 09:30:00,8.64,8.67,8.61,8.67,325050.0,8.64,8.67,8.61,8.67,325050.0
2018-10-11 09:35:00,8.66,8.69,8.63,8.64,834550.0,8.66,8.69,8.63,8.64,834550.0
2018-10-11 09:40:00,8.63,8.7,8.63,8.68,348450.0,8.63,8.7,8.63,8.68,348450.0
2018-10-11 09:45:00,8.66,8.73,8.66,8.73,318150.0,8.66,8.73,8.66,8.73,318150.0
2018-10-11 09:50:00,8.73,8.8,8.72,8.78,288250.0,8.73,8.8,8.72,8.78,288250.0
2018-10-11 09:55:00,8.78,8.81,8.77,8.79,205900.0,8.78,8.81,8.77,8.79,205900.0
2018-10-11 10:00:00,8.79,8.8,8.76,8.79,329200.0,8.79,8.8,8.76,8.79,329200.0
2018-10-11 10:05:00,8.78,8.78,8.74,8.77,798350.0,8.78,8.78,8.74,8.77,798350.0
2018-10-11 10:10:00,8.77,8.77,8.73,8.75,534000.0,8.77,8.77,8.73,8.75,534000.0
2018-10-11 10:15:00,8.75,8.76,8.71,8.72,592550.0,8.75,8.76,8.71,8.72,592550.0
2018-10-11 10:20:00,8.74,8.76,8.73,8.73,190000.0,8.74,8.76,8.73,8.73,190000.0
2018-10-11 10:25:00,8.75,8.79,8.73,8.78,273100.0,8.75,8.79,8.73,8.78,273100.0
2018-10-11 10:30:00,8.79,8.85,8.79,8.83,358350.0,8.79,8.85,8.79,8.83,358350.0
2018-10-11 10:35:00,8.85,8.85,8.79,8.8,395000.0,8.85,8.85,8.79,8.8,395000.0
2018-10-11 10:40:00,8.81,8.83,8.8,8.83,185450.0,8.81,8.83,8.8,8.83,185450.0
2018-10-11 10:45:00,8.82,8.82,8.78,8.79,379550.0,8.82,8.82,8.78,8.79,379550.0
2018-10-11 10:50:00,8.79,8.8,8.77,8.77,155300.0,8.79,8.8,8.77,8.77,155300.0
2018-10-11 10:55:00,8.78,8.79,8.76,8.76,110000.0,8.78,8.79,8.76,8.76,110000.0
2018-10-11 11:00:00,8.75,8.75,8.72,8.72,134750.0,8.75,8.75,8.72,8.72,134750.0
2018-10-11 11:05:00,8.72,8.75,8.72,8.75,305200.0,8.72,8.75,8.72,8.75,305200.0
2018-10-11 11:10:00,8.75,8.76,8.73,8.74,225000.0,8.75,8.76,8.73,8.74,225000.0
2018-10-11 11:15:00,8.75,8.76,8.73,8.74,393400.0,8.75,8.76,8.73,8.74,393400.0
2018-10-11 11:20:00,8.73,8.77,8.73,8.76,101650.0,8.73,8.77,8.73,8.76,101650.0
2018-10-11 11:25:00,8.78,8.8,8.77,8.78,235000.0,8.78,8.8,8.77,8.78,235000.0
2018-10-11 11:30:00,8.77,8.77,8.75,8.77,75250.0,8.77,8.77,8.75,8.77,75250.0
2018-10-11 11:35:00,8.76,8.76,8.73,8.75,105000.0,8.76,8.76,8.73,8.75,105000.0
2018-10-11 11:40:00,8.76,8.76,8.74,8.74,192450.0,8.76,8.76,8.74,8.74,192450.0
2018-10-11 11:45:00,8.75,8.76,8.75,8.76,274500.0,8.75,8.76,8.75,8.76,274500.0
2018-10-11 11:50:00,8.76,8.78,8.75,8.77,106000.0,8.76,8.78,8.75,8.77,106000.0
2018-10-11 11:55:00,8.76,8.77,8.74,8.75,105000.0,8.76,8.77,8.74,8.75,105000.0
2018-10-11 12:00:00,8.75,8.79,8.75,8.79,375400.0,8.75,8.79,8.75,8.79,375400.0
2018-10-11 12:05:00,8.79,8.79,8.75,8.78,232350.0,8.79,8.79,8.75,8.78,232350.0
2018-10-11 12:10:00,8.78,8.79,8.77,8.79,307900.0,8.78,8.79,8.77,8.79,307900.0
2018-10-11 12:15:00,8.79,8.8,8.78,8.8,350100.0,8.79,8.8,8.78,8.8,350100.0
2018-10-11 12:20:00,8.8,8.83,8.79,8.83,505400.0,8.8,8.83,8.79,8.83,505400.0
2018-10-11 12:25:00,8.84,8.84,8.81,8.81,175650.0,8.84,8.84,8.81,8.81,175650.0
2018-10-11 12:30:00,8.81,8.82,8.78,8.8,276100.0,8.81,8.82,8.78,8.8,276100.0
2018-10-11 12:35:00,8.8,8.8,8.79,8.79,65700.0,8.8,8.8,8.79,8.79,65700.0
2018-10-11 12:40:00,8.8,8.82,8.8,8.8,130000.0,8.8,8.82,8.8,8.8,130000.0
2018-10-11 12:45:00,8.8,8.8,8.78,8.78,85000.0,8.8,8.8,8.78,8.78,85000.0
2018-10-11 12:50:00,8.78,8.78,8.76,8.77,114250.0,8.78,8.78,8.76,8.77,114250.0
2018-10-11 12:55:00,8.77,8.78,8.77,8.78,70000.0,8.77,8.78,8.77,8.78,70000.0
2018-10-11 13:00:00,8.78,8.78,8.76,8.76,125200.0,8.78,8.78,8.76,8.76,125200.0
2018-10-11 13:05:00,8.76,8.76,8.75,8.75,135000.0,8.76,8.76,8.75,8.75,135000.0
2018-10-11 13:10:00,8.74,8.78,8.74,8.78,70000.0,8.74,8.78,8.74,8.78,70000.0
2018-10-11 13:15:00,8.79,8.81,8.79,8.81,90000.0,8.79,8.81,8.79,8.81,90000.0
2018-10-11 13:20:00,8.8,8.81,8.78,8.78,97150.0,8.8,8.81,8.78,8.78,97150.0
2018-10-11 13:25:00,8.78,8.8,8.78,8.78,65000.0,8.78,8.8,8.78,8.78,65000.0
2018-10-11 13:30:00,8.79,8.81,8.78,8.8,157100.0,8.79,8.81,8.78,8.8,157100.0
2018-10-11 13:35:00,8.78,8.79,8.78,8.79,60000.0,8.78,8.79,8.78,8.79,60000.0
2018-10-11 13:40:00,8.79,8.8,8.78,8.78,45500.0,8.79,8.8,8.78,8.78,45500.0
2018-10-11 13:45:00,8.77,8.8,8.77,8.77,135000.0,8.77,8.8,8.77,8.77,135000.0
2018-10-11 13:50:00,8.76,8.77,8.76,8.77,80000.0,8.76,8.77,8.76,8.77,80000.0
2018-10-11 13:55:00,8.77,8.79,8.76,8.79,110000.0,8.77,8.79,8.76,8.79,110000.0
2018-10-11 14:00:00,8.78,8.79,8.78,8.78,120300.0,8.78,8.79,8.78,8.78,120300.0
2018-10-11 14:05:00,8.79,8.8,8.79,8.79,55000.0,8.79,8.8,8.79,8.79,55000.0
2018-10-11 14:10:00,8.78,8.78,8.77,8.77,310950.0,8.78,8.78,8.77,8.77,310950.0
2018-10-11 14:15:00,8.77,8.78,8.77,8.77,225000.0,8.77,8.78,8.77,8.77,225000.0
2018-10-11 14:20:00,8.76,8.78,8.76,8.76,103050.0,8.76,8.78,8.76,8.76,103050.0
2018-10-11 14:25:00,8.76,8.78,8.76,8.76,165100.0,8.76,8.78,8.76,8.76,165100.0
2018-10-11 14:30:00,8.76,8.76,8.74,8.74,62500.0,8.76,8.76,8.74,8.74,62500.0
2018-10-11 14:35:00,8.74,8.74,8.69,8.7,504300.0,8.74,8.74,8.69,8.7,504300.0
2018-10-11 14:40:00,8.7,8.7,8.64,8.64,238000.0,8.7,8.7,8.64,8.64,238000.0
2018-10-11 14:45:00,8.64,8.66,8.61,8.65,373450.0,8.64,8.66,8.61,8.65,373450.0
2018-10-11 14:50:00,8.66,8.66,8.64,8.64,270000.0,8.66,8.66,8.64,8.64,270000.0
2018-10-11 14:55:00,8.63,8.64,8.62,8.64,111850.0,8.63,8.64,8.62,8.64,111850.0
2018-10-11 15:00:00,8.65,8.66,8.63,8.66,245000.0,8.65,8.66,8.63,8.66,245000.0
2018-10-11 15:05:00,8.65,8.66,8.64,8.64,197850.0,8.65,8.66,8.64,8.64,197850.0
2018-10-11 15:10:00,8.64,8.7,8.64,8.69,490000.0,8.64,8.7,8.64,8.69,490000.0
2018-10-11 15:15:00,8.69,8.73,8.69,8.73,422100.0,8.69,8.73,8.69,8.73,422100.0
2018-10-11 15:20:00,8.72,8.75,8.72,8.73,230000.0,8.72,8.75,8.72,8.73,230000.0
2018-10-11 15:25:00,8.73,8.73,8.72,8.72,85000.0,8.73,8.73,8.72,8.72,85000.0
2018-10-11 15:30:00,8.72,8.73,8.71,8.71,300400.0,8.72,8.73,8.71,8.71,300400.0
2018-10-11 15:35:00,8.71,8.73,8.69,8.73,343750.0,8.71,8.73,8.69,8.73,343750.0
2018-10-11 15:40:00,8.72,8.73,8.7,8.7,305000.0,8.72,8.73,8.7,8.7,305000.0
2018-10-11 15:45:00,8.71,8.72,8.68,8.68,351700.0,8.71,8.72,8.68,8.68,351700.0
2018-10-11 15:50:00,8.68,8.7,8.67,8.69,517550.0,8.68,8.7,8.67,8.69,517550.0
2018-10-11 15:55:00,8.69,8.7,8.67,8.68,881850.0,8.69,8.7,8.67,8.68,881850.0
2018-10-12 09:30:00,8.77,8.77,8.77,8.77,0.0,8.77,8.77,8.77,8.77,0.0
2018-10-12 09:35:00,8.79,8.83,8.75,8.8,644200.0,8.79,8.83,8.75,8.8,644200.0
2018-10-12 09:40:00,8.79,8.84,8.79,8.81,387900.0,8.79,8.84,8.79,8.81,387900.0
2018-10-12 09:45:00,8.82,8.84,8.82,8.82,268300.0,8.82,8.84,8.82,8.82,268300.0
2018-10-12 09:50:00,8.83,8.85,8.82,8.84,226250.0,8.83,8.85,8.82,8.84,226250.0
2018-10-12 09:55:00,8.84,8.89,8.84,8.89,464350.0,8.84,8.89,8.84,8.89,464350.0
2018-10-12 10:00:00,8.89,8.89,8.87,8.89,137050.0,8.89,8.89,8.87,8.89,137050.0
2018-10-12 10:05:00,8.88,8.88,8.87,8.88,245000.0,8.88,8.88,8.87,8.88,245000.0
2018-10-12 10:10:00,8.88,8.88,8.82,8.83,266250.0,8.88,8.88,8.82,8.83,266250.0
2018-10-12 10:15:00,8.82,8.83,8.81,8.81,270000.0,8.82,8.83,8.81,8.81,270000.0
2018-10-12 10:20:00,8.81,8.82,8.8,8.8,220400.0,8.81,8.82,8.8,8.8,220400.0
2018-10-12 10:25:00,8.8,8.81,8.79,8.79,173700.0,8.8,8.81,8.79,8.79,173700.0
2018-10-12 10:30:00,8.79,8.79,8.78,8.79,522600.0,8.79,8.79,8.78,8.79,522600.0
2018-10-12 10:35:00,8.79,8.79,8.78,8.78,277500.0,8.79,8.79,8.78,8.78,277500.0
2018-10-12 10:40:00,8.79,8.79,8.77,8.79,132500.0,8.79,8.79,8.77,8.79,132500.0
2018-10-12 10:45:00,8.79,8.8,8.78,8.79,191850.0,8.79,8.8,8.78,8.79,191850.0
2018-10-12 10:50:00,8.79,8.79,8.78,8.79,80800.0,8.79,8.79,8.78,8.79,80800.0
2018-10-12 10:55:00,8.79,8.79,8.77,8.77,182350.0,8.79,8.79,8.77,8.77,182350.0
2018-10-12 11:00:00,8.77,8.77,8.75,8.76,247450.0,8.77,8.77,8.75,8.76,247450.0
2018-10-12 11:05:00,8.76,8.79,8.76,8.78,180000.0,8.76,8.79,8.76,8.78,180000.0
2018-10-12 11:10:00,8.78,8.8,8.78,8.79,185000.0,8.78,8.8,8.78,8.79,185000.0
2018-10-12 11:15:00,8.79,8.79,8.77,8.77,453500.0,8.79,8.79,8.77,8.77,453500.0
2018-10-12 11:20:00,8.77,8.77,8.75,8.75,320000.0,8.77,8.77,8.75,8.75,320000.0
2018-10-12 11:25:00,8.75,8.76,8.72,8.72,206250.0,8.75,8.76,8.72,8.72,206250.0
2018-10-12 11:30:00,8.73,8.76,8.73,8.75,220750.0,8.73,8.76,8.73,8.75,220750.0
2018-10-12 11:35:00,8.75,8.75,8.72,8.72,155000.0,8.75,8.75,8.72,8.72,155000.0
2018-10-12 11:40:00,8.72,8.73,8.71,8.72,190000.0,8.72,8.73,8.71,8.72,190000.0
2018-10-12 11:45:00,8.71,8.71,8.68,8.7,164100.0,8.71,8.71,8.68,8.7,164100.0
2018-10-12 11:50:00,8.7,8.72,8.7,8.71,150000.0,8.7,8.72,8.7,8.71,150000.0
2018-10-12 11:55:00,8.71,8.73,8.71,8.72,141450.0,8.71,8.73,8.71,8.72,141450.0
2018-10-12 12:00:00,8.71,8.71,8.68,8.69,198850.0,8.71,8.71,8.68,8.69,198850.0
2018-10-12 12:05:00,8.69,8.69,8.66,8.68,195650.0,8.69,8.69,8.66,8.68,195650.0
2018-10-12 12:10:00,8.68,8.69,8.66,8.66,264750.0,8.68,8.69,8.66,8.66,264750.0
2018-10-12 12:15:00,8.64,8.65,8.61,8.61,350200.0,8.64,8.65,8.61,8.61,350200.0
2018-10-12 12:20:00,8.61,8.63,8.61,8.63,240250.0,8.61,8.63,8.61,8.63,240250.0
2018-10-12 12:25:00,8.64,8.64,8.61,8.62,205200.0,8.64,8.64,8.61,8.62,205200.0
2018-10-12 12:30:00,8.61,8.61,8.6,8.6,140000.0,8.61,8.61,8.6,8.6,140000.0
2018-10-12 12:35:00,8.6,8.6,8.56,8.56,651500.0,8.6,8.6,8.56,8.56,651500.0
2018-10-12 12:40:00,8.57,8.58,8.53,8.56,525550.0,8.57,8.58,8.53,8.56,525550.0
2018-10-12 12:45:00,8.56,8.56,8.51,8.52,445650.0,8.56,8.56,8.51,8.52,445650.0
2018-10-12 12:50:00,8.53,8.53,8.5,8.52,729650.0,8.53,8.53,8.5,8.52,729650.0
2018-10-12 12:55:00,8.53,8.55,8.53,8.54,270000.0,8.53,8.55,8.53,8.54,270000.0
2018-10-12 13:00:00,8.55,8.6,8.54,8.59,456950.0,8.55,8.6,8.54,8.59,456950.0
2018-10-12 13:05:00,8.6,8.6,8.57,8.59,218150.0,8.6,8.6,8.57,8.59,218150.0
2018-10-12 13:10:00,8.59,8.61,8.58,8.58,240550.0,8.59,8.61,8.58,8.58,240550.0
2018-10-12 13:15:00,8.59,8.59,8.56,8.56,325000.0,8.59,8.59,8.56,8.56,325000.0
2018-10-12 13:20:00,8.56,8.6,8.56,8.6,426950.0,8.56,8.6,8.56,8.6,426950.0
2018-10-12 13:25:00,8.6,8.62,8.6,8.61,729950.0,8.6,8.62,8.6,8.61,729950.0
2018-10-12 13:30:00,8.6,8.6,8.59,8.59,402850.0,8.6,8.6,8.59,8.59,402850.0
2018-10-12 13:35:00,8.59,8.59,8.57,8.58,180000.0,8.59,8.59,8.57,8.58,180000.0
2018-10-12 13:40:00,8.59,8.6,8.59,8.6,879800.0,8.59,8.6,8.59,8.6,879800.0
2018-10-12 13:45:00,8.6,8.63,8.6,8.63,190000.0,8.6,8.63,8.6,8.63,190000.0
2018-10-12 13:50:00,8.63,8.63,8.62,8.63,110050.0,8.63,8.63,8.62,8.63,110050.0
2018-10-12 13:55:00,8.63,8.64,8.62,8.62,165000.0,8.63,8.64,8.62,8.62,165000.0
2018-10-12 14:00:00,8.63,8.63,8.61,8.61,105000.0,8.63,8.63,8.61,8.61,105000.0
2018-10-12 14:05:00,8.61,8.62,8.6,8.61,185000.0,8.61,8.62,8.6,8.61,185000.0
2018-10-12 14:10:00,8.6,8.6,8.58,8.58,133500.0,8.6,8.6,8.58,8.58,133500.0
2018-10-12 14:15:00,8.59,8.61,8.58,8.6,148500.0,8.59,8.61,8.58,8.6,148500.0
2018-10-12 14:20:00,8.61,8.61,8.59,8.6,130000.0,8.61,8.61,8.59,8.6,130000.0
2018-10-12 14:25:00,8.6,8.63,8.6,8.62,139250.0,8.6,8.63,8.6,8.62,139250.0
2018-10-12 14:30:00,8.62,8.62,8.61,8.61,252650.0,8.62,8.62,8.61,8.61,252650.0
2018-10-12 14:35:00,8.62,8.64,8.62,8.63,233750.0,8.62,8.64,8.62,8.63,233750.0
2018-10-12 14:40:00,8.64,8.64,8.62,8.62,210000.0,8.64,8.64,8.62,8.62,210000.0
2018-10-12 14:45:00,8.63,8.63,8.62,8.63,105000.0,8.63,8.63,8.62,8.63,105000.0
2018-10-12 14:50:00,8.63,8.67,8.63,8.67,204400.0,8.63,8.67,8.63,8.67,204400.0
2018-10-12 14:55:00,8.67,8.68,8.66,8.67,206450.0,8.67,8.68,8.66,8.67,206450.0
2018-10-12 15:00:00,8.67,8.67,8.64,8.65,577500.0,8.67,8.67,8.64,8.65,577500.0
2018-10-12 15:05:00,8.65,8.67,8.65,8.67,88800.0,8.65,8.67,8.65,8.67,88800.0
2018-10-12 15:10:00,8.68,8.68,8.66,8.67,190000.0,8.68,8.68,8.66,8.67,190000.0
2018-10-12 15:15:00,8.67,8.68,8.67,8.67,280000.0,8.67,8.68,8.67,8.67,280000.0
2018-10-12 15:20:00,8.68,8.69,8.68,8.69,134750.0,8.68,8.69,8.68,8.69,134750.0
2018-10-12 15:25:00,8.69,8.72,8.69,8.71,387300.0,8.69,8.72,8.69,8.71,387300.0
2018-10-12 15:30:00,8.7,8.72,8.7,8.72,105900.0,8.7,8.72,8.7,8.72,105900.0
2018-10-12 15:35:00,8.72,8.72,8.7,8.71,260500.0,8.72,8.72,8.7,8.71,260500.0
2018-10-12 15:40:00,8.71,8.72,8.71,8.72,558900.0,8.71,8.72,8.71,8.72,558900.0
2018-10-12 15:45:00,8.72,8.73,8.7,8.72,379400.0,8.72,8.73,8.7,8.72,379400.0
2018-10-12 15:50:00,8.72,8.72,8.71,8.72,609450.0,8.72,8.72,8.71,8.72,609450.0
2018-10-12 15:55:00,8.72,8.73,8.71,8.71,1170550.0,8.72,8.73,8.71,8.71,1170550.0
2018-10-15 09:30:00,8.69,8.71,8.61,8.64,415800.0,8.69,8.71,8.61,8.64,415800.0
2018-10-15 09:35:00,8.67,8.7,8.62,8.62,464100.0,8.67,8.7,8.62,8.62,464100.0
2018-10-15 09:40:00,8.65,8.68,8.64,8.64,160000.0,8.65,8.68,8.64,8.64,160000.0
2018-10-15 09:45:00,8.65,8.67,8.64,8.66,311150.0,8.65,8.67,8.64,8.66,311150.0
2018-10-15 09:50:00,8.65,8.69,8.65,8.66,209750.0,8.65,8.69,8.65,8.66,209750.0
2018-10-15 09:55:00,8.67,8.67,8.65,8.65,50000.0,8.67,8.67,8.65,8.65,50000.0
2018-10-15 10:00:00,8.66,8.67,8.64,8.64,319850.0,8.66,8.67,8.64,8.64,319850.0
2018-10-15 10:05:00,8.64,8.65,8.61,8.61,907500.0,8.64,8.65,8.61,8.61,907500.0
2018-10-15 10:10:00,8.6,8.63,8.58,8.58,594100.0,8.6,8.63,8.58,8.58,594100.0
2018-10-15 10:15:00,8.58,8.6,8.58,8.59,231500.0,8.58,8.6,8.58,8.59,231500.0
2018-10-15 10:20:00,8.6,8.63,8.6,8.62,198950.0,8.6,8.63,8.6,8.62,198950.0
2018-10-15 10:25:00,8.62,8.63,8.61,8.62,145000.0,8.62,8.63,8.61,8.62,145000.0
2018-10-15 10:30:00,8.63,8.65,8.63,8.65,362250.0,8.63,8.65,8.63,8.65,362250.0
2018-10-15 10:35:00,8.65,8.65,8.64,8.64,97850.0,8.65,8.65,8.64,8.64,97850.0
2018-10-15 10:40:00,8.65,8.66,8.64,8.64,125150.0,8.65,8.66,8.64,8.64,125150.0
2018-10-15 10:45:00,8.65,8.66,8.64,8.65,260000.0,8.65,8.66,8.64,8.65,260000.0
2018-10-15 10:50:00,8.64,8.69,8.64,8.67,185750.0,8.64,8.69,8.64,8.67,185750.0
2018-10-15 10:55:00,8.67,8.68,8.67,8.68,15000.0,8.67,8.68,8.67,8.68,15000.0
2018-10-15 11:00:00,8.68,8.69,8.68,8.69,103250.0,8.68,8.69,8.68,8.69,103250.0
2018-10-15 11:05:00,8.7,8.7,8.68,8.68,764450.0,8.7,8.7,8.68,8.68,764450.0
2018-10-15 11:10:00,8.69,8.69,8.67,8.69,811350.0,8.69,8.69,8.67,8.69,811350.0
2018-10-15 11:15:00,8.69,8.71,8.69,8.69,554050.0,8.69,8.71,8.69,8.69,554050.0
2018-10-15 11:20:00,8.69,8.71,8.69,8.7,110000.0,8.69,8.71,8.69,8.7,110000.0
2018-10-15 11:25:00,8.71,8.73,8.71,8.71,297500.0,8.71,8.73,8.71,8.71,297500.0
2018-10-15 11:30:00,8.72,8.72,8.7,8.7,205000.0,8.72,8.72,8.7,8.7,205000.0
2018-10-15 11:35:00,8.7,8.72,8.7,8.71,85000.0,8.7,8.72,8.7,8.71,85000.0
2018-10-15 11:40:00,8.7,8.71,8.7,8.71,66800.0,8.7,8.71,8.7,8.71,66800.0
2018-10-15 11:45:00,8.72,8.72,8.71,8.71,280000.0,8.72,8.72,8.71,8.71,280000.0
2018-10-15 11:50:00,8.72,8.72,8.7,8.7,160000.0,8.72,8.72,8.7,8.7,160000.0
2018-10-15 11:55:00,8.7,8.7,8.69,8.7,55000.0,8.7,8.7,8.69,8.7,55000.0
2018-10-15 12:00:00,8.7,8.7,8.67,8.69,164900.0,8.7,8.7,8.67,8.69,164900.0
2018-10-15 12:05:00,8.69,8.69,8.67,8.67,70000.0,8.69,8.69,8.67,8.67,70000.0
2018-10-15 12:10:00,8.68,8.69,8.66,8.66,65000.0,8.68,8.69,8.66,8.66,65000.0
2018-10-15 12:15:00,8.67,8.68,8.67,8.68,80000.0,8.67,8.68,8.67,8.68,80000.0
2018-10-15 12:20:00,8.68,8.68,8.67,8.68,60000.0,8.68,8.68,8.67,8.68,60000.0
2018-10-15 12:25:00,8.68,8.68,8.67,8.68,50300.0,8.68,8.68,8.67,8.68,50300.0
2018-10-15 12:30:00,8.68,8.69,8.68,8.69,118400.0,8.68,8.69,8.68,8.69,118400.0
2018-10-15 12:35:00,8.69,8.7,8.69,8.7,85000.0,8.69,8.7,8.69,8.7,85000.0
2018-10-15 12:40:00,8.7,8.7,8.66,8.66,217500.0,8.7,8.7,8.66,8.66,217500.0
2018-10-15 12:45:00,8.67,8.67,8.65,8.66,115000.0,8.67,8.67,8.65,8.66,115000.0
2018-10-15 12:50:00,8.66,8.66,8.65,8.65,80000.0,8.66,8.66,8.65,8.65,80000.0
2018-10-15 12:55:00,8.65,8.66,8.65,8.65,76100.0,8.65,8.66,8.65,8.65,76100.0
2018-10-15 13:00:00,8.65,8.67,8.64,8.67,75000.0,8.65,8.67,8.64,8.67,75000.0
2018-10-15 13:05:00,8.67,8.68,8.67,8.68,30000.0,8.67,8.68,8.67,8.68,30000.0
2018-10-15 13:10:00,8.68,8.69,8.68,8.69,25000.0,8.68,8.69,8.68,8.69,25000.0
2018-10-15 13:15:00,8.69,8.69,8.68,8.69,130000.0,8.69,8.69,8.68,8.69,130000.0
2018-10-15 13:20:00,8.68,8.68,8.67,8.68,120000.0,8.68,8.68,8.67,8.68,120000.0
2018-10-15 13:25:00,8.68,8.7,8.68,8.7,91000.0,8.68,8.7,8.68,8.7,91000.0
2018-10-15 13:30:00,8.7,8.7,8.69,8.7,105000.0,8.7,8.7,8.69,8.7,105000.0
2018-10-15 13:35:00,8.7,8.7,8.69,8.7,40000.0,8.7,8.7,8.69,8.7,40000.0
2018-10-15 13:40:00,8.7,8.71,8.7,8.71,53200.0,8.7,8.71,8.7,8.71,53200.0
2018-10-15 13:45:00,8.7,8.7,8.69,8.7,97850.0,8.7,8.7,8.69,8.7,97850.0
2018-10-15 13:50:00,8.71,8.71,8.69,8.69,60000.0,8.71,8.71,8.69,8.69,60000.0
2018-10-15 13:55:00,8.69,8.71,8.68,8.7,90000.0,8.69,8.71,8.68,8.7,90000.0
2018-10-15 14:00:00,8.69,8.7,8.69,8.69,95000.0,8.69,8.7,8.69,8.69,95000.0
2018-10-15 14:05:00,8.7,8.7,8.69,8.69,55000.0,8.7,8.7,8.69,8.69,55000.0
2018-10-15 14:10:00,8.7,8.7,8.69,8.69,95000.0,8.7,8.7,8.69,8.69,95000.0
2018-10-15 14:15:00,8.69,8.69,8.69,8.69,123550.0,8.69,8.69,8.69,8.69,123550.0
2018-10-15 14:20:00,8.69,8.71,8.69,8.7,119150.0,8.69,8.71,8.69,8.7,119150.0
2018-10-15 14:25:00,8.7,8.7,8.69,8.69,90000.0,8.7,8.7,8.69,8.69,90000.0
2018-10-15 14:30:00,8.68,8.69,8.67,8.69,175900.0,8.68,8.69,8.67,8.69,175900.0
2018-10-15 14:35:00,8.68,8.69,8.68,8.68,55000.0,8.68,8.69,8.68,8.68,55000.0
2018-10-15 14:40:00,8.69,8.69,8.69,8.69,30000.0,8.69,8.69,8.69,8.69,30000.0
2018-10-15 14:45:00,8.69,8.7,8.69,8.7,82500.0,8.69,8.7,8.69,8.7,82500.0
2018-10-15 14:50:00,8.71,8.72,8.71,8.71,130000.0,8.71,8.72,8.71,8.71,130000.0
2018-10-15 14:55:00,8.71,8.72,8.71,8.71,80000.0,8.71,8.72,8.71,8.71,80000.0
2018-10-15 15:00:00,8.71,8.71,8.7,8.71,242850.0,8.71,8.71,8.7,8.71,242850.0
2018-10-15 15:05:00,8.7,8.72,8.7,8.7,107500.0,8.7,8.72,8.7,8.7,107500.0
2018-10-15 15:10:00,8.7,8.7,8.68,8.68,155000.0,8.7,8.7,8.68,8.68,155000.0
2018-10-15 15:15:00,8.68,8.68,8.68,8.68,95000.0,8.68,8.68,8.68,8.68,95000.0
2018-10-15 15:20:00,8.68,8.69,8.68,8.68,90000.0,8.68,8.69,8.68,8.68,90000.0
2018-10-15 15:25:00,8.69,8.7,8.67,8.68,191050.0,8.69,8.7,8.67,8.68,191050.0
2018-10-15 15:30:00,8.68,8.68,8.67,8.68,241150.0,8.68,8.68,8.67,8.68,241150.0
2018-10-15 15:35:00,8.67,8.68,8.67,8.67,315000.0,8.67,8.68,8.67,8.67,315000.0
2018-10-15 15:40:00,8.68,8.68,8.66,8.67,215000.0,8.68,8.68,8.66,8.67,215000.0
2018-10-15 15:45:00,8.66,8.67,8.66,8.66,382500.0,8.66,8.67,8.66,8.66,382500.0
2018-10-15 15:50:00,8.66,8.66,8.65,8.65,386250.0,8.66,8.66,8.65,8.65,386250.0
2018-10-15 15:55:00,8.65,8.65,8.63,8.63,1823850.0,8.65,8.65,8.63,8.63,1823850.0
2018-10-16 09:30:00,8.64,8.66,8.61,8.62,437000.0,8.64,8.66,8.61,8.62,437000.0
2018-10-16 09:35:00,8.62,8.62,8.56,8.6,362200.0,8.62,8.62,8.56,8.6,362200.0
2018-10-16 09:40:00,8.58,8.6,8.57,8.6,75000.0,8.58,8.6,8.57,8.6,75000.0
2018-10-16 09:45:00,8.6,8.6,8.56,8.57,275950.0,8.6,8.6,8.56,8.57,275950.0
2018-10-16 09:50:00,8.55,8.56,8.54,8.55,221300.0,8.55,8.56,8.54,8.55,221300.0
2018-10-16 09:55:00,8.54,8.55,8.51,8.53,425000.0,8.54,8.55,8.51,8.53,425000.0
2018-10-16 10:00:00,8.53,8.56,8.53,8.55,479850.0,8.53,8.56,8.53,8.55,479850.0
2018-10-16 10:05:00,8.55,8.56,8.54,8.54,308550.0,8.55,8.56,8.54,8.54,308550.0
2018-10-16 10:10:00,8.54,8.54,8.48,8.49,540400.0,8.54,8.54,8.48,8.49,540400.0
2018-10-16 10:15:00,8.5,8.52,8.49,8.52,160200.0,8.5,8.52,8.49,8.52,160200.0
2018-10-16 10:20:00,8.53,8.54,8.52,8.54,101250.0,8.53,8.54,8.52,8.54,101250.0
2018-10-16 10:25:00,8.55,8.55,8.5,8.5,136000.0,8.55,8.55,8.5,8.5,136000.0
2018-10-16 10:30:00,8.5,8.53,8.49,8.51,245500.0,8.5,8.53,8.49,8.51,245500.0
2018-10-16 10:35:00,8.5,8.52,8.49,8.52,580600.0,8.5,8.52,8.49,8.52,580600.0
2018-10-16 10:40:00,8.52,8.54,8.52,8.52,355600.0,8.52,8.54,8.52,8.52,355600.0
2018-10-16 10:45:00,8.52,8.53,8.52,8.53,401250.0,8.52,8.53,8.52,8.53,401250.0
2018-10-16 10:50:00,8.53,8.56,8.53,8.56,508650.0,8.53,8.56,8.53,8.56,508650.0
2018-10-16 10:55:00,8.57,8.57,8.55,8.56,76400.0,8.57,8.57,8.55,8.56,76400.0
2018-10-16 11:00:00,8.56,8.56,8.54,8.55,230000.0,8.56,8.56,8.54,8.55,230000.0
2018-10-16 11:05:00,8.55,8.56,8.54,8.56,280250.0,8.55,8.56,8.54,8.56,280250.0
2018-10-16 11:10:00,8.56,8.59,8.55,8.59,621300.0,8.56,8.59,8.55,8.59,621300.0
2018-10-16 11:15:00,8.59,8.59,8.57,8.57,328250.0,8.59,8.59,8.57,8.57,328250.0
2018-10-16 11:20:00,8.57,8.58,8.56,8.57,445000.0,8.57,8.58,8.56,8.57,445000.0
2018-10-16 11:25:00,8.56,8.57,8.56,8.56,166500.0,8.56,8.57,8.56,8.56,166500.0
2018-10-16 11:30:00,8.56,8.57,8.56,8.57,116500.0,8.56,8.57,8.56,8.57,116500.0
2018-10-16 11:35:00,8.57,8.57,8.56,8.56,110000.0,8.57,8.57,8.56,8.56,110000.0
2018-10-16 11:40:00,8.56,8.56,8.53,8.53,225000.0,8.56,8.56,8.53,8.53,225000.0
2018-10-16 11:45:00,8.54,8.54,8.51,8.52,185000.0,8.54,8.54,8.51,8.52,185000.0
2018-10-16 11:50:00,8.53,8.53,8.5,8.52,576500.0,8.53,8.53,8.5,8.52,576500.0
2018-10-16 11:55:00,8.53,8.54,8.52,8.54,326150.0,8.53,8.54,8.52,8.54,326150.0
2018-10-16 12:00:00,8.54,8.55,8.53,8.55,85000.0,8.54,8.55,8.53,8.55,85000.0
2018-10-16 12:05:00,8.55,8.55,8.54,8.54,125250.0,8.55,8.55,8.54,8.54,125250.0
2018-10-16 12:10:00,8.54,8.55,8.53,8.55,147950.0,8.54,8.55,8.53,8.55,147950.0
2018-10-16 12:15:00,8.55,8.56,8.55,8.55,65300.0,8.55,8.56,8.55,8.55,65300.0
2018-10-16 12:20:00,8.55,8.55,8.54,8.55,135500.0,8.55,8.55,8.54,8.55,135500.0
2018-10-16 12:25:00,8.56,8.56,8.55,8.56,55000.0,8.56,8.56,8.55,8.56,55000.0
2018-10-16 12:30:00,8.55,8.56,8.55,8.56,93600.0,8.55,8.56,8.55,8.56,93600.0
2018-10-16 12:35:00,8.57,8.59,8.57,8.59,508550.0,8.57,8.59,8.57,8.59,508550.0
2018-10-16 12:40:00,8.59,8.61,8.58,8.61,130000.0,8.59,8.61,8.58,8.61,130000.0
2018-10-16 12:45:00,8.6,8.62,8.6,8.61,170000.0,8.6,8.62,8.6,8.61,170000.0
2018-10-16 12:50:00,8.62,8.63,8.62,8.63,105000.0,8.62,8.63,8.62,8.63,105000.0
2018-10-16 12:55:00,8.63,8.64,8.62,8.63,185000.0,8.63,8.64,8.62,8.63,185000.0
2018-10-16 13:00:00,8.62,8.63,8.62,8.62,105000.0,8.62,8.63,8.62,8.62,105000.0
2018-10-16 13:05:00,8.62,8.62,8.59,8.6,275400.0,8.62,8.62,8.59,8.6,275400.0
2018-10-16 13:10:00,8.6,8.61,8.6,8.6,149500.0,8.6,8.61,8.6,8.6,149500.0
2018-10-16 13:15:00,8.6,8.6,8.59,8.59,115100.0,8.6,8.6,8.59,8.59,115100.0
2018-10-16 13:20:00,8.6,8.6,8.59,8.6,35000.0,8.6,8.6,8.59,8.6,35000.0
2018-10-16 13:25:00,8.59,8.6,8.58,8.59,294700.0,8.59,8.6,8.58,8.59,294700.0
2018-10-16 13:30:00,8.59,8.6,8.58,8.58,209300.0,8.59,8.6,8.58,8.58,209300.0
2018-10-16 13:35:00,8.58,8.61,8.58,8.61,190000.0,8.58,8.61,8.58,8.61,190000.0
2018-10-16 13:40:00,8.61,8.61,8.61,8.61,25200.0,8.61,8.61,8.61,8.61,25200.0
2018-10-16 13:45:00,8.62,8.62,8.6,8.61,127200.0,8.62,8.62,8.6,8.61,127200.0
2018-10-16 13:50:00,8.61,8.61,8.6,8.61,130000.0,8.61,8.61,8.6,8.61,130000.0
2018-10-16 13:55:00,8.61,8.62,8.6,8.62,222000.0,8.61,8.62,8.6,8.62,222000.0
2018-10-16 14:00:00,8.62,8.63,8.62,8.63,127500.0,8.62,8.63,8.62,8.63,127500.0
2018-10-16 14:05:00,8.63,8.63,8.61,8.63,473550.0,8.63,8.63,8.61,8.63,473550.0
2018-10-16 14:10:00,8.63,8.64,8.63,8.64,278450.0,8.63,8.64,8.63,8.64,278450.0
2018-10-16 14:15:00,8.64,8.64,8.64,8.64,40000.0,8.64,8.64,8.64,8.64,40000.0
2018-10-16 14:20:00,8.65,8.66,8.64,8.66,297700.0,8.65,8.66,8.64,8.66,297700.0
2018-10-16 14:25:00,8.66,8.67,8.66,8.67,203750.0,8.66,8.67,8.66,8.67,203750.0
2018-10-16 14:30:00,8.67,8.67,8.66,8.67,162500.0,8.67,8.67,8.66,8.67,162500.0
2018-10-16 14:35:00,8.66,8.67,8.66,8.67,327350.0,8.66,8.67,8.66,8.67,327350.0
2018-10-16 14:40:00,8.68,8.68,8.67,8.68,99850.0,8.68,8.68,8.67,8.68,99850.0
2018-10-16 14:45:00,8.67,8.69,8.67,8.69,292950.0,8.67,8.69,8.67,8.69,292950.0
2018-10-16 14:50:00,8.69,8.69,8.67,8.68,47500.0,8.69,8.69,8.67,8.68,47500.0
2018-10-16 14:55:00,8.68,8.69,8.66,8.66,125000.0,8.68,8.69,8.66,8.66,125000.0
2018-10-16 15:00:00,8.66,8.67,8.65,8.65,127300.0,8.66,8.67,8.65,8.65,127300.0
2018-10-16 15:05:00,8.65,8.66,8.65,8.66,156000.0,8.65,8.66,8.65,8.66,156000.0
2018-10-16 15:10:00,8.66,8.68,8.66,8.68,218950.0,8.66,8.68,8.66,8.68,218950.0
2018-10-16 15:15:00,8.67,8.69,8.67,8.68,260000.0,8.67,8.69,8.67,8.68,260000.0
2018-10-16 15:20:00,8.68,8.68,8.67,8.67,155000.0,8.68,8.68,8.67,8.67,155000.0
2018-10-16 15:25:00,8.67,8.68,8.67,8.67,189650.0,8.67,8.68,8.67,8.67,189650.0
2018-10-16 15:30:00,8.67,8.67,8.66,8.67,443700.0,8.67,8.67,8.66,8.67,443700.0
2018-10-16 15:35:00,8.67,8.68,8.67,8.68,285000.0,8.67,8.68,8.67,8.68,285000.0
2018-10-16 15:40:00,8.68,8.69,8.68,8.69,285100.0,8.68,8.69,8.68,8.69,285100.0
2018-10-16 15:45:00,8.69,8.7,8.68,8.69,343650.0,8.69,8.7,8.68,8.69,343650.0
2018-10-16 15:50:00,8.69,8.7,8.69,8.7,610200.0,8.69,8.7,8.69,8.7,610200.0
2018-10-16 15:55:00,8.7,8.71,8.68,8.68,2423700.0,8.7,8.71,8.68,8.68,2423700.0
2018-10-17 09:30:00,8.67,8.69,8.66,8.68,756500.0,8.67,8.69,8.66,8.68,756500.0
2018-10-17 09:35:00,8.68,8.69,8.61,8.61,522500.0,8.68,8.69,8.61,8.61,522500.0
2018-10-17 09:40:00,8.6,8.63,8.6,8.63,236300.0,8.6,8.63,8.6,8.63,236300.0
2018-10-17 09:45:00,8.62,8.62,8.54,8.57,856800.0,8.62,8.62,8.54,8.57,856800.0
2018-10-17 09:50:00,8.57,8.65,8.56,8.64,495600.0,8.57,8.65,8.56,8.64,495600.0
2018-10-17 09:55:00,8.64,8.65,8.59,8.6,991100.0,8.64,8.65,8.59,8.6,991100.0
2018-10-17 10:00:00,8.6,8.6,8.49,8.49,949900.0,8.6,8.6,8.49,8.49,949900.0
2018-10-17 10:05:00,8.49,8.54,8.49,8.54,459600.0,8.49,8.54,8.49,8.54,459600.0
2018-10-17 10:10:00,8.55,8.58,8.44,8.45,976550.0,8.55,8.58,8.44,8.45,976550.0
2018-10-17 10:15:00,8.46,8.5,8.43,8.48,2157800.0,8.46,8.5,8.43,8.48,2157800.0
2018-10-17 10:20:00,8.47,8.51,8.46,8.5,688750.0,8.47,8.51,8.46,8.5,688750.0
2018-10-17 10:25:00,8.49,8.5,8.49,8.5,162700.0,8.49,8.5,8.49,8.5,162700.0
2018-10-17 10:30:00,8.5,8.5,8.48,8.48,209000.0,8.5,8.5,8.48,8.48,209000.0
2018-10-17 10:35:00,8.48,8.49,8.48,8.48,68750.0,8.48,8.49,8.48,8.48,68750.0
2018-10-17 10:40:00,8.48,8.48,8.45,8.47,286700.0,8.48,8.48,8.45,8.47,286700.0
2018-10-17 10:45:00,8.47,8.48,8.45,8.48,90000.0,8.47,8.48,8.45,8.48,90000.0
2018-10-17 10:50:00,8.48,8.48,8.46,8.47,266100.0,8.48,8.48,8.46,8.47,266100.0
2018-10-17 10:55:00,8.47,8.47,8.46,8.46,291700.0,8.47,8.47,8.46,8.46,291700.0
2018-10-17 11:00:00,8.46,8.49,8.46,8.47,315250.0,8.46,8.49,8.46,8.47,315250.0
2018-10-17 11:05:00,8.48,8.49,8.48,8.49,170000.0,8.48,8.49,8.48,8.49,170000.0
2018-10-17 11:10:00,8.5,8.51,8.49,8.51,78000.0,8.5,8.51,8.49,8.51,78000.0
2018-10-17 11:15:00,8.51,8.54,8.51,8.53,105000.0,8.51,8.54,8.51,8.53,105000.0
2018-10-17 11:20:00,8.53,8.54,8.53,8.54,85000.0,8.53,8.54,8.53,8.54,85000.0
2018-10-17 11:25:00,8.54,8.55,8.53,8.55,207550.0,8.54,8.55,8.53,8.55,207550.0
2018-10-17 11:30:00,8.55,8.56,8.52,8.52,165000.0,8.55,8.56,8.52,8.52,165000.0
2018-10-17 11:35:00,8.52,8.54,8.51,8.51,296200.0,8.52,8.54,8.51,8.51,296200.0
2018-10-17 11:40:00,8.52,8.55,8.51,8.54,140050.0,8.52,8.55,8.51,8.54,140050.0
2018-10-17 11:45:00,8.55,8.55,8.54,8.55,215500.0,8.55,8.55,8.54,8.55,215500.0
2018-10-17 11:50:00,8.55,8.56,8.55,8.56,92500.0,8.55,8.56,8.55,8.56,92500.0
2018-10-17 11:55:00,8.56,8.57,8.55,8.57,165000.0,8.56,8.57,8.55,8.57,165000.0
2018-10-17 12:00:00,8.57,8.58,8.56,8.57,249250.0,8.57,8.58,8.56,8.57,249250.0
2018-10-17 12:05:00,8.56,8.58,8.56,8.57,75000.0,8.56,8.58,8.56,8.57,75000.0
2018-10-17 12:10:00,8.57,8.58,8.57,8.58,165000.0,8.57,8.58,8.57,8.58,165000.0
2018-10-17 12:15:00,8.59,8.6,8.59,8.59,95000.0,8.59,8.6,8.59,8.59,95000.0
2018-10-17 12:20:00,8.61,8.61,8.6,8.61,370600.0,8.61,8.61,8.6,8.61,370600.0
2018-10-17 12:25:00,8.61,8.61,8.59,8.6,332750.0,8.61,8.61,8.59,8.6,332750.0
2018-10-17 12:30:00,8.6,8.6,8.58,8.59,320000.0,8.6,8.6,8.58,8.59,320000.0
2018-10-17 12:35:00,8.59,8.59,8.58,8.58,105000.0,8.59,8.59,8.58,8.58,105000.0
2018-10-17 12:40:00,8.59,8.6,8.59,8.59,205400.0,8.59,8.6,8.59,8.59,205400.0
2018-10-17 12:45:00,8.59,8.59,8.57,8.58,130000.0,8.59,8.59,8.57,8.58,130000.0
2018-10-17 12:50:00,8.58,8.58,8.58,8.58,27250.0,8.58,8.58,8.58,8.58,27250.0
2018-10-17 12:55:00,8.59,8.61,8.59,8.6,60000.0,8.59,8.61,8.59,8.6,60000.0
2018-10-17 13:00:00,8.59,8.62,8.59,8.62,150000.0,8.59,8.62,8.59,8.62,150000.0
2018-10-17 13:05:00,8.62,8.63,8.62,8.62,135000.0,8.62,8.63,8.62,8.62,135000.0
2018-10-17 13:10:00,8.63,8.63,8.62,8.62,35000.0,8.63,8.63,8.62,8.62,35000.0
2018-10-17 13:15:00,8.62,8.63,8.62,8.62,60000.0,8.62,8.63,8.62,8.62,60000.0
2018-10-17 13:20:00,8.64,8.64,8.64,8.64,60000.0,8.64,8.64,8.64,8.64,60000.0
2018-10-17 13:25:00,8.64,8.64,8.63,8.64,40000.0,8.64,8.64,8.63,8.64,40000.0
2018-10-17 13:30:00,8.63,8.64,8.63,8.64,104950.0,8.63,8.64,8.63,8.64,104950.0
2018-10-17 13:35:00,8.64,8.66,8.64,8.65,75000.0,8.64,8.66,8.64,8.65,75000.0
2018-10-17 13:40:00,8.65,8.65,8.64,8.64,15000.0,8.65,8.65,8.64,8.64,15000.0
2018-10-17 13:45:00,8.65,8.65,8.64,8.64,45000.0,8.65,8.65,8.64,8.64,45000.0
2018-10-17 13:50:00,8.65,8.66,8.65,8.66,26250.0,8.65,8.66,8.65,8.66,26250.0
2018-10-17 13:55:00,8.65,8.66,8.64,8.64,75000.0,8.65,8.66,8.64,8.64,75000.0
2018-10-17 14:00:00,8.63,8.65,8.62,8.64,81550.0,8.63,8.65,8.62,8.64,81550.0
2018-10-17 14:05:00,8.64,8.66,8.64,8.65,55000.0,8.64,8.66,8.64,8.65,55000.0
2018-10-17 14:10:00,8.64,8.64,8.63,8.63,131700.0,8.64,8.64,8.63,8.63,131700.0
2018-10-17 14:15:00,8.62,8.63,8.62,8.63,71250.0,8.62,8.63,8.62,8.63,71250.0
2018-10-17 14:20:00,8.63,8.64,8.6,8.61,60000.0,8.63,8.64,8.6,8.61,60000.0
2018-10-17 14:25:00,8.61,8.62,8.61,8.61,166500.0,8.61,8.62,8.61,8.61,166500.0
2018-10-17 14:30:00,8.6,8.61,8.59,8.6,245000.0,8.6,8.61,8.59,8.6,245000.0
2018-10-17 14:35:00,8.6,8.61,8.59,8.61,82000.0,8.6,8.61,8.59,8.61,82000.0
2018-10-17 14:40:00,8.62,8.63,8.62,8.63,105150.0,8.62,8.63,8.62,8.63,105150.0
2018-10-17 14:45:00,8.62,8.62,8.62,8.62,10000.0,8.62,8.62,8.62,8.62,10000.0
2018-10-17 14:50:00,8.63,8.64,8.63,8.63,40000.0,8.63,8.64,8.63,8.63,40000.0
2018-10-17 14:55:00,8.64,8.65,8.64,8.64,260500.0,8.64,8.65,8.64,8.64,260500.0
2018-10-17 15:00:00,8.64,8.64,8.63,8.63,25000.0,8.64,8.64,8.63,8.63,25000.0
2018-10-17 15:05:00,8.64,8.64,8.63,8.64,70000.0,8.64,8.64,8.63,8.64,70000.0
2018-10-17 15:10:00,8.64,8.65,8.64,8.64,215000.0,8.64,8.65,8.64,8.64,215000.0
2018-10-17 15:15:00,8.63,8.63,8.61,8.62,85000.0,8.63,8.63,8.61,8.62,85000.0
2018-10-17 15:20:00,8.63,8.63,8.62,8.63,170750.0,8.63,8.63,8.62,8.63,170750.0
2018-10-17 15:25:00,8.63,8.64,8.63,8.64,85000.0,8.63,8.64,8.63,8.64,85000.0
2018-10-17 15:30:00,8.64,8.64,8.62,8.63,100000.0,8.64,8.64,8.62,8.63,100000.0
2018-10-17 15:35:00,8.63,8.64,8.63,8.63,65000.0,8.63,8.64,8.63,8.63,65000.0
2018-10-17 15:40:00,8.63,8.64,8.61,8.61,210600.0,8.63,8.64,8.61,8.61,210600.0
2018-10-17 15:45:00,8.61,8.62,8.6,8.6,462250.0,8.61,8.62,8.6,8.6,462250.0
2018-10-17 15:50:00,8.61,8.62,8.6,8.61,349750.0,8.61,8.62,8.6,8.61,349750.0
2018-10-17 15:55:00,8.61,8.62,8.59,8.6,2255650.0,8.61,8.62,8.59,8.6,2255650.0
2018-10-18 09:30:00,8.48,8.52,8.45,8.5,1092950.0,8.48,8.52,8.45,8.5,1092950.0
2018-10-18 09:35:00,8.5,8.56,8.48,8.56,557750.0,8.5,8.56,8.48,8.56,557750.0
2018-10-18 09:40:00,8.59,8.59,8.5,8.56,326000.0,8.59,8.59,8.5,8.56,326000.0
2018-10-18 09:45:00,8.56,8.56,8.51,8.52,275800.0,8.56,8.56,8.51,8.52,275800.0
2018-10-18 09:50:00,8.51,8.53,8.49,8.53,616850.0,8.51,8.53,8.49,8.53,616850.0
2018-10-18 09:55:00,8.51,8.51,8.48,8.51,296750.0,8.51,8.51,8.48,8.51,296750.0
2018-10-18 10:00:00,8.5,8.52,8.49,8.51,547700.0,8.5,8.52,8.49,8.51,547700.0
2018-10-18 10:05:00,8.51,8.52,8.5,8.5,146600.0,8.51,8.52,8.5,8.5,146600.0
2018-10-18 10:10:00,8.51,8.52,8.47,8.48,240250.0,8.51,8.52,8.47,8.48,240250.0
2018-10-18 10:15:00,8.48,8.5,8.48,8.5,105350.0,8.48,8.5,8.48,8.5,105350.0
2018-10-18 10:20:00,8.5,8.5,8.5,8.5,61000.0,8.5,8.5,8.5,8.5,61000.0
2018-10-18 10:25:00,8.5,8.52,8.5,8.52,368050.0,8.5,8.52,8.5,8.52,368050.0
2018-10-18 10:30:00,8.53,8.54,8.52,8.53,165750.0,8.53,8.54,8.52,8.53,165750.0
2018-10-18 10:35:00,8.53,8.55,8.53,8.54,205000.0,8.53,8.55,8.53,8.54,205000.0
2018-10-18 10:40:00,8.54,8.55,8.52,8.52,195000.0,8.54,8.55,8.52,8.52,195000.0
2018-10-18 10:45:00,8.53,8.53,8.52,8.52,350200.0,8.53,8.53,8.52,8.52,350200.0
2018-10-18 10:50:00,8.52,8.52,8.49,8.49,120050.0,8.52,8.52,8.49,8.49,120050.0
2018-10-18 10:55:00,8.49,8.52,8.49,8.51,150000.0,8.49,8.52,8.49,8.51,150000.0
2018-10-18 11:00:00,8.52,8.52,8.48,8.5,182050.0,8.52,8.52,8.48,8.5,182050.0
2018-10-18 11:05:00,8.49,8.5,8.49,8.5,81000.0,8.49,8.5,8.49,8.5,81000.0
2018-10-18 11:10:00,8.51,8.51,8.5,8.5,283150.0,8.51,8.51,8.5,8.5,283150.0
2018-10-18 11:15:00,8.5,8.51,8.5,8.5,50000.0,8.5,8.51,8.5,8.5,50000.0
2018-10-18 11:20:00,8.5,8.5,8.46,8.46,429000.0,8.5,8.5,8.46,8.46,429000.0
2018-10-18 11:25:00,8.47,8.47,8.46,8.46,194950.0,8.47,8.47,8.46,8.46,194950.0
2018-10-18 11:30:00,8.46,8.47,8.45,8.45,330800.0,8.46,8.47,8.45,8.45,330800.0
2018-10-18 11:35:00,8.44,8.47,8.44,8.47,90100.0,8.44,8.47,8.44,8.47,90100.0
2018-10-18 11:40:00,8.47,8.47,8.45,8.45,101850.0,8.47,8.47,8.45,8.45,101850.0
2018-10-18 11:45:00,8.45,8.45,8.43,8.43,193350.0,8.45,8.45,8.43,8.43,193350.0
2018-10-18 11:50:00,8.43,8.44,8.42,8.44,168500.0,8.43,8.44,8.42,8.44,168500.0
2018-10-18 11:55:00,8.43,8.44,8.42,8.44,143700.0,8.43,8.44,8.42,8.44,143700.0
2018-10-18 12:00:00,8.43,8.44,8.42,8.43,143200.0,8.43,8.44,8.42,8.43,143200.0
2018-10-18 12:05:00,8.43,8.45,8.43,8.44,60000.0,8.43,8.45,8.43,8.44,60000.0
2018-10-18 12:10:00,8.45,8.45,8.44,8.45,55000.0,8.45,8.45,8.44,8.45,55000.0
2018-10-18 12:15:00,8.45,8.45,8.45,8.45,125000.0,8.45,8.45,8.45,8.45,125000.0
2018-10-18 12:20:00,8.45,8.49,8.45,8.49,135500.0,8.45,8.49,8.45,8.49,135500.0
2018-10-18 12:25:00,8.49,8.5,8.49,8.5,132300.0,8.49,8.5,8.49,8.5,132300.0
2018-10-18 12:30:00,8.49,8.51,8.49,8.51,96250.0,8.49,8.51,8.49,8.51,96250.0
2018-10-18 12:35:00,8.51,8.51,8.5,8.51,95000.0,8.51,8.51,8.5,8.51,95000.0
2018-10-18 12:40:00,8.51,8.53,8.51,8.52,141700.0,8.51,8.53,8.51,8.52,141700.0
2018-10-18 12:45:00,8.52,8.52,8.5,8.5,102500.0,8.52,8.52,8.5,8.5,102500.0
2018-10-18 12:50:00,8.5,8.52,8.49,8.51,122200.0,8.5,8.52,8.49,8.51,122200.0
2018-10-18 12:55:00,8.5,8.51,8.5,8.5,50000.0,8.5,8.51,8.5,8.5,50000.0
2018-10-18 13:00:00,8.51,8.51,8.5,8.5,92500.0,8.51,8.51,8.5,8.5,92500.0
2018-10-18 13:05:00,8.5,8.5,8.49,8.49,90050.0,8.5,8.5,8.49,8.49,90050.0
2018-10-18 13:10:00,8.49,8.49,8.48,8.48,110950.0,8.49,8.49,8.48,8.48,110950.0
2018-10-18 13:15:00,8.48,8.48,8.46,8.46,190000.0,8.48,8.48,8.46,8.46,190000.0
2018-10-18 13:20:00,8.46,8.47,8.46,8.46,125000.0,8.46,8.47,8.46,8.46,125000.0
2018-10-18 13:25:00,8.46,8.47,8.46,8.47,110950.0,8.46,8.47,8.46,8.47,110950.0
2018-10-18 13:30:00,8.47,8.48,8.46,8.47,134550.0,8.47,8.48,8.46,8.47,134550.0
2018-10-18 13:35:00,8.48,8.48,8.45,8.47,164750.0,8.48,8.48,8.45,8.47,164750.0
2018-10-18 13:40:00,8.46,8.46,8.45,8.45,60000.0,8.46,8.46,8.45,8.45,60000.0
2018-10-18 13:45:00,8.45,8.46,8.45,8.46,165050.0,8.45,8.46,8.45,8.46,165050.0
2018-10-18 13:50:00,8.47,8.48,8.47,8.47,255000.0,8.47,8.48,8.47,8.47,255000.0
2018-10-18 13:55:00,8.48,8.48,8.47,8.48,116300.0,8.48,8.48,8.47,8.48,116300.0
2018-10-18 14:00:00,8.48,8.51,8.48,8.5,217350.0,8.48,8.51,8.48,8.5,217350.0
2018-10-18 14:05:00,8.5,8.52,8.5,8.51,60000.0,8.5,8.52,8.5,8.51,60000.0
2018-10-18 14:10:00,8.51,8.51,8.49,8.51,460550.0,8.51,8.51,8.49,8.51,460550.0
2018-10-18 14:15:00,8.5,8.51,8.5,8.5,214350.0,8.5,8.51,8.5,8.5,214350.0
2018-10-18 14:20:00,8.5,8.55,8.5,8.54,360000.0,8.5,8.55,8.5,8.54,360000.0
2018-10-18 14:25:00,8.54,8.54,8.52,8.52,202450.0,8.54,8.54,8.52,8.52,202450.0
2018-10-18 14:30:00,8.52,8.55,8.52,8.54,336900.0,8.52,8.55,8.52,8.54,336900.0
2018-10-18 14:35:00,8.54,8.55,8.53,8.54,162650.0,8.54,8.55,8.53,8.54,162650.0
2018-10-18 14:40:00,8.54,8.57,8.54,8.57,393200.0,8.54,8.57,8.54,8.57,393200.0
2018-10-18 14:45:00,8.58,8.59,8.58,8.59,1189750.0,8.58,8.59,8.58,8.59,1189750.0
2018-10-18 14:50:00,8.59,8.6,8.59,8.6,130200.0,8.59,8.6,8.59,8.6,130200.0
2018-10-18 14:55:00,8.59,8.59,8.58,8.59,377100.0,8.59,8.59,8.58,8.59,377100.0
2018-10-18 15:00:00,8.59,8.6,8.56,8.56,271800.0,8.59,8.6,8.56,8.56,271800.0
2018-10-18 15:05:00,8.56,8.56,8.55,8.56,272450.0,8.56,8.56,8.55,8.56,272450.0
2018-10-18 15:10:00,8.56,8.56,8.55,8.56,479400.0,8.56,8.56,8.55,8.56,479400.0
2018-10-18 15:15:00,8.56,8.59,8.56,8.59,469700.0,8.56,8.59,8.56,8.59,469700.0
2018-10-18 15:20:00,8.59,8.59,8.58,8.59,532500.0,8.59,8.59,8.58,8.59,532500.0
2018-10-18 15:25:00,8.59,8.61,8.59,8.6,656500.0,8.59,8.61,8.59,8.6,656500.0
2018-10-18 15:30:00,8.6,8.61,8.59,8.6,455900.0,8.6,8.61,8.59,8.6,455900.0
2018-10-18 15:35:00,8.6,8.62,8.6,8.62,291700.0,8.6,8.62,8.6,8.62,291700.0
2018-10-18 15:40:00,8.62,8.63,8.61,8.63,845950.0,8.62,8.63,8.61,8.63,845950.0
2018-10-18 15:45:00,8.63,8.65,8.62,8.64,879650.0,8.63,8.65,8.62,8.64,879650.0
2018-10-18 15:50:00,8.64,8.64,8.61,8.62,879850.0,8.64,8.64,8.61,8.62,879850.0
2018-10-18 15:55:00,8.62,8.64,8.62,8.63,1513000.0,8.62,8.64,8.62,8.63,1513000.0
2018-10-19 09:35:00,8.66,8.66,8.61,8.63,738600.0,8.66,8.66,8.61,8.63,738600.0
2018-10-19 09:40:00,8.63,8.68,8.63,8.66,295350.0,8.63,8.68,8.63,8.66,295350.0
2018-10-19 09:45:00,8.67,8.7,8.67,8.7,224500.0,8.67,8.7,8.67,8.7,224500.0
2018-10-19 09:50:00,8.7,8.71,8.7,8.7,124050.0,8.7,8.71,8.7,8.7,124050.0
2018-10-19 09:55:00,8.69,8.7,8.68,8.69,195000.0,8.69,8.7,8.68,8.69,195000.0
2018-10-19 10:00:00,8.68,8.71,8.68,8.71,353900.0,8.68,8.71,8.68,8.71,353900.0
2018-10-19 10:05:00,8.71,8.73,8.71,8.71,271800.0,8.71,8.73,8.71,8.71,271800.0
2018-10-19 10:10:00,8.7,8.7,8.68,8.68,29500.0,8.7,8.7,8.68,8.68,29500.0
2018-10-19 10:15:00,8.7,8.7,8.68,8.69,224900.0,8.7,8.7,8.68,8.69,224900.0
2018-10-19 10:20:00,8.68,8.69,8.68,8.68,162500.0,8.68,8.69,8.68,8.68,162500.0
2018-10-19 10:25:00,8.68,8.68,8.64,8.65,150000.0,8.68,8.68,8.64,8.65,150000.0
2018-10-19 10:30:00,8.64,8.65,8.63,8.65,176350.0,8.64,8.65,8.63,8.65,176350.0
2018-10-19 10:35:00,8.64,8.64,8.63,8.64,70000.0,8.64,8.64,8.63,8.64,70000.0
2018-10-19 10:40:00,8.64,8.64,8.61,8.64,106700.0,8.64,8.64,8.61,8.64,106700.0
2018-10-19 10:45:00,8.64,8.64,8.61,8.61,101000.0,8.64,8.64,8.61,8.61,101000.0
2018-10-19 10:50:00,8.62,8.64,8.62,8.63,151400.0,8.62,8.64,8.62,8.63,151400.0
2018-10-19 10:55:00,8.63,8.64,8.63,8.64,50000.0,8.63,8.64,8.63,8.64,50000.0
2018-10-19 11:00:00,8.64,8.65,8.63,8.64,115000.0,8.64,8.65,8.63,8.64,115000.0
2018-10-19 11:05:00,8.64,8.66,8.63,8.66,110450.0,8.64,8.66,8.63,8.66,110450.0
2018-10-19 11:10:00,8.66,8.68,8.65,8.67,135000.0,8.66,8.68,8.65,8.67,135000.0
2018-10-19 11:15:00,8.66,8.67,8.66,8.67,65000.0,8.66,8.67,8.66,8.67,65000.0
2018-10-19 11:20:00,8.65,8.66,8.65,8.66,40000.0,8.65,8.66,8.65,8.66,40000.0
2018-10-19 11:25:00,8.65,8.66,8.65,8.66,77500.0,8.65,8.66,8.65,8.66,77500.0
2018-10-19 11:30:00,8.66,8.66,8.64,8.65,70650.0,8.66,8.66,8.64,8.65,70650.0
2018-10-19 11:35:00,8.64,8.64,8.63,8.64,100000.0,8.64,8.64,8.63,8.64,100000.0
2018-10-19 11:40:00,8.64,8.65,8.63,8.65,180750.0,8.64,8.65,8.63,8.65,180750.0
2018-10-19 11:45:00,8.66,8.66,8.65,8.65,102500.0,8.66,8.66,8.65,8.65,102500.0
2018-10-19 11:50:00,8.65,8.66,8.65,8.65,120900.0,8.65,8.66,8.65,8.65,120900.0
2018-10-19 11:55:00,8.64,8.67,8.64,8.66,45000.0,8.64,8.67,8.64,8.66,45000.0
2018-10-19 12:00:00,8.66,8.66,8.65,8.65,157400.0,8.66,8.66,8.65,8.65,157400.0
2018-10-19 12:05:00,8.65,8.65,8.63,8.63,135000.0,8.65,8.65,8.63,8.63,135000.0
2018-10-19 12:10:00,8.63,8.63,8.62,8.62,155100.0,8.63,8.63,8.62,8.62,155100.0
2018-10-19 12:15:00,8.61,8.62,8.6,8.6,265800.0,8.61,8.62,8.6,8.6,265800.0
2018-10-19 12:20:00,8.59,8.59,8.57,8.58,570450.0,8.59,8.59,8.57,8.58,570450.0
2018-10-19 12:25:00,8.57,8.57,8.55,8.57,165050.0,8.57,8.57,8.55,8.57,165050.0
2018-10-19 12:30:00,8.56,8.58,8.56,8.57,147500.0,8.56,8.58,8.56,8.57,147500.0
2018-10-19 12:35:00,8.57,8.57,8.56,8.56,159950.0,8.57,8.57,8.56,8.56,159950.0
2018-10-19 12:40:00,8.56,8.58,8.55,8.58,229200.0,8.56,8.58,8.55,8.58,229200.0
2018-10-19 12:45:00,8.59,8.59,8.58,8.59,283350.0,8.59,8.59,8.58,8.59,283350.0
2018-10-19 12:50:00,8.58,8.6,8.58,8.59,75000.0,8.58,8.6,8.58,8.59,75000.0
2018-10-19 12:55:00,8.6,8.61,8.6,8.6,60000.0,8.6,8.61,8.6,8.6,60000.0
2018-10-19 13:00:00,8.6,8.61,8.58,8.59,226350.0,8.6,8.61,8.58,8.59,226350.0
2018-10-19 13:05:00,8.59,8.6,8.58,8.59,95000.0,8.59,8.6,8.58,8.59,95000.0
2018-10-19 13:10:00,8.58,8.6,8.58,8.6,40000.0,8.58,8.6,8.58,8.6,40000.0
2018-10-19 13:15:00,8.61,8.62,8.6,8.61,150000.0,8.61,8.62,8.6,8.61,150000.0
2018-10-19 13:20:00,8.61,8.62,8.61,8.62,85000.0,8.61,8.62,8.61,8.62,85000.0
2018-10-19 13:25:00,8.62,8.62,8.6,8.61,183000.0,8.62,8.62,8.6,8.61,183000.0
2018-10-19 13:30:00,8.61,8.62,8.61,8.62,70000.0,8.61,8.62,8.61,8.62,70000.0
2018-10-19 13:35:00,8.62,8.63,8.62,8.62,80000.0,8.62,8.63,8.62,8.62,80000.0
2018-10-19 13:40:00,8.62,8.63,8.61,8.61,184300.0,8.62,8.63,8.61,8.61,184300.0
2018-10-19 13:45:00,8.61,8.62,8.61,8.61,115000.0,8.61,8.62,8.61,8.61,115000.0
2018-10-19 13:50:00,8.61,8.61,8.6,8.6,145000.0,8.61,8.61,8.6,8.6,145000.0
2018-10-19 13:55:00,8.6,8.6,8.59,8.59,92500.0,8.6,8.6,8.59,8.59,92500.0
2018-10-19 14:00:00,8.59,8.59,8.58,8.58,120000.0,8.59,8.59,8.58,8.58,120000.0
2018-10-19 14:05:00,8.57,8.57,8.55,8.56,296050.0,8.57,8.57,8.55,8.56,296050.0
2018-10-19 14:10:00,8.57,8.58,8.56,8.56,200000.0,8.57,8.58,8.56,8.56,200000.0
2018-10-19 14:15:00,8.56,8.56,8.55,8.55,45000.0,8.56,8.56,8.55,8.55,45000.0
2018-10-19 14:20:00,8.55,8.57,8.55,8.56,190000.0,8.55,8.57,8.55,8.56,190000.0
2018-10-19 14:25:00,8.57,8.58,8.56,8.57,180450.0,8.57,8.58,8.56,8.57,180450.0
2018-10-19 14:30:00,8.57,8.58,8.56,8.57,108900.0,8.57,8.58,8.56,8.57,108900.0
2018-10-19 14:35:00,8.56,8.57,8.56,8.56,70000.0,8.56,8.57,8.56,8.56,70000.0
2018-10-19 14:40:00,8.56,8.57,8.56,8.56,90000.0,8.56,8.57,8.56,8.56,90000.0
2018-10-19 14:45:00,8.57,8.58,8.56,8.57,130000.0,8.57,8.58,8.56,8.57,130000.0
2018-10-19 14:50:00,8.58,8.58,8.57,8.57,109950.0,8.58,8.58,8.57,8.57,109950.0
2018-10-19 14:55:00,8.58,8.58,8.56,8.57,85000.0,8.58,8.58,8.56,8.57,85000.0
2018-10-19 15:00:00,8.57,8.57,8.56,8.56,70000.0,8.57,8.57,8.56,8.56,70000.0
2018-10-19 15:05:00,8.57,8.57,8.56,8.56,91000.0,8.57,8.57,8.56,8.56,91000.0
2018-10-19 15:10:00,8.57,8.57,8.56,8.56,96000.0,8.57,8.57,8.56,8.56,96000.0
2018-10-19 15:15:00,8.56,8.58,8.55,8.58,264900.0,8.56,8.58,8.55,8.58,264900.0
2018-10-19 15:20:00,8.58,8.59,8.57,8.57,382250.0,8.58,8.59,8.57,8.57,382250.0
2018-10-19 15:25:00,8.57,8.6,8.57,8.6,249150.0,8.57,8.6,8.57,8.6,249150.0
2018-10-19 15:30:00,8.59,8.59,8.58,8.58,382500.0,8.59,8.59,8.58,8.58,382500.0
2018-10-19 15:35:00,8.58,8.58,8.57,8.58,281750.0,8.58,8.58,8.57,8.58,281750.0
2018-10-19 15:40:00,8.57,8.58,8.57,8.58,243000.0,8.57,8.58,8.57,8.58,243000.0
2018-10-19 15:45:00,8.58,8.59,8.57,8.58,357600.0,8.58,8.59,8.57,8.58,357600.0
2018-10-19 15:50:00,8.58,8.59,8.58,8.58,435000.0,8.58,8.59,8.58,8.58,435000.0
2018-10-19 15:55:00,8.58,8.58,8.57,8.57,1110550.0,8.58,8.58,8.57,8.57,1110550.0
2018-10-22 09:30:00,8.72,8.73,8.68,8.7,798400.0,8.72,8.73,8.68,8.7,798400.0
2018-10-22 09:35:00,8.7,8.7,8.64,8.65,525850.0,8.7,8.7,8.64,8.65,525850.0
2018-10-22 09:40:00,8.63,8.63,8.59,8.59,637550.0,8.63,8.63,8.59,8.59,637550.0
2018-10-22 09:45:00,8.6,8.61,8.59,8.61,266450.0,8.6,8.61,8.59,8.61,266450.0
2018-10-22 09:50:00,8.61,8.61,8.59,8.59,260000.0,8.61,8.61,8.59,8.59,260000.0
2018-10-22 09:55:00,8.58,8.59,8.55,8.55,329750.0,8.58,8.59,8.55,8.55,329750.0
2018-10-22 10:00:00,8.57,8.59,8.56,8.57,427400.0,8.57,8.59,8.56,8.57,427400.0
2018-10-22 10:05:00,8.56,8.58,8.54,8.58,213850.0,8.56,8.58,8.54,8.58,213850.0
2018-10-22 10:10:00,8.59,8.59,8.58,8.58,112500.0,8.59,8.59,8.58,8.58,112500.0
2018-10-22 10:15:00,8.58,8.58,8.53,8.56,155950.0,8.58,8.58,8.53,8.56,155950.0
2018-10-22 10:20:00,8.56,8.56,8.54,8.54,136000.0,8.56,8.56,8.54,8.54,136000.0
2018-10-22 10:25:00,8.55,8.56,8.54,8.54,72500.0,8.55,8.56,8.54,8.54,72500.0
2018-10-22 10:30:00,8.55,8.59,8.55,8.58,97500.0,8.55,8.59,8.55,8.58,97500.0
2018-10-22 10:35:00,8.58,8.6,8.58,8.6,193750.0,8.58,8.6,8.58,8.6,193750.0
2018-10-22 10:40:00,8.6,8.61,8.58,8.58,311250.0,8.6,8.61,8.58,8.58,311250.0
2018-10-22 10:45:00,8.58,8.62,8.58,8.61,195550.0,8.58,8.62,8.58,8.61,195550.0
2018-10-22 10:50:00,8.61,8.62,8.61,8.62,216050.0,8.61,8.62,8.61,8.62,216050.0
2018-10-22 10:55:00,8.61,8.64,8.61,8.64,100000.0,8.61,8.64,8.61,8.64,100000.0
2018-10-22 11:00:00,8.63,8.63,8.62,8.63,132500.0,8.63,8.63,8.62,8.63,132500.0
2018-10-22 11:05:00,8.65,8.65,8.64,8.65,122150.0,8.65,8.65,8.64,8.65,122150.0
2018-10-22 11:10:00,8.64,8.64,8.63,8.64,60000.0,8.64,8.64,8.63,8.64,60000.0
2018-10-22 11:15:00,8.63,8.64,8.62,8.64,238600.0,8.63,8.64,8.62,8.64,238600.0
2018-10-22 11:20:00,8.64,8.69,8.64,8.69,170000.0,8.64,8.69,8.64,8.69,170000.0
2018-10-22 11:25:00,8.69,8.69,8.65,8.66,210000.0,8.69,8.69,8.65,8.66,210000.0
2018-10-22 11:30:00,8.67,8.67,8.67,8.67,20000.0,8.67,8.67,8.67,8.67,20000.0
2018-10-22 11:35:00,8.67,8.69,8.67,8.68,215000.0,8.67,8.69,8.67,8.68,215000.0
2018-10-22 11:40:00,8.68,8.69,8.67,8.68,170000.0,8.68,8.69,8.67,8.68,170000.0
2018-10-22 11:45:00,8.67,8.68,8.66,8.68,213450.0,8.67,8.68,8.66,8.68,213450.0
2018-10-22 11:50:00,8.68,8.68,8.65,8.66,362900.0,8.68,8.68,8.65,8.66,362900.0
2018-10-22 11:55:00,8.66,8.68,8.66,8.68,295050.0,8.66,8.68,8.66,8.68,295050.0
2018-10-22 12:00:00,8.68,8.71,8.68,8.7,578400.0,8.68,8.71,8.68,8.7,578400.0
2018-10-22 12:05:00,8.71,8.73,8.71,8.72,244500.0,8.71,8.73,8.71,8.72,244500.0
2018-10-22 12:10:00,8.72,8.73,8.7,8.72,482450.0,8.72,8.73,8.7,8.72,482450.0
2018-10-22 12:15:00,8.71,8.72,8.7,8.72,461050.0,8.71,8.72,8.7,8.72,461050.0
2018-10-22 12:20:00,8.72,8.73,8.7,8.71,400750.0,8.72,8.73,8.7,8.71,400750.0
2018-10-22 12:25:00,8.71,8.73,8.71,8.73,313050.0,8.71,8.73,8.71,8.73,313050.0
2018-10-22 12:30:00,8.72,8.74,8.72,8.72,788600.0,8.72,8.74,8.72,8.72,788600.0
2018-10-22 12:35:00,8.72,8.72,8.7,8.71,225000.0,8.72,8.72,8.7,8.71,225000.0
2018-10-22 12:40:00,8.71,8.72,8.68,8.68,80000.0,8.71,8.72,8.68,8.68,80000.0
2018-10-22 12:45:00,8.69,8.69,8.68,8.68,117300.0,8.69,8.69,8.68,8.68,117300.0
2018-10-22 12:50:00,8.67,8.67,8.66,8.67,70000.0,8.67,8.67,8.66,8.67,70000.0
2018-10-22 12:55:00,8.67,8.69,8.67,8.69,65000.0,8.67,8.69,8.67,8.69,65000.0
2018-10-22 13:00:00,8.68,8.68,8.67,8.68,115000.0,8.68,8.68,8.67,8.68,115000.0
2018-10-22 13:05:00,8.68,8.69,8.67,8.68,170000.0,8.68,8.69,8.67,8.68,170000.0
2018-10-22 13:10:00,8.68,8.69,8.68,8.68,80000.0,8.68,8.69,8.68,8.68,80000.0
2018-10-22 13:15:00,8.68,8.68,8.68,8.68,63600.0,8.68,8.68,8.68,8.68,63600.0
2018-10-22 13:20:00,8.68,8.68,8.67,8.67,105000.0,8.68,8.68,8.67,8.67,105000.0
2018-10-22 13:25:00,8.67,8.68,8.66,8.66,98900.0,8.67,8.68,8.66,8.66,98900.0
2018-10-22 13:30:00,8.67,8.67,8.66,8.67,83950.0,8.67,8.67,8.66,8.67,83950.0
2018-10-22 13:35:00,8.67,8.68,8.67,8.68,130000.0,8.67,8.68,8.67,8.68,130000.0
2018-10-22 13:40:00,8.69,8.7,8.69,8.7,105000.0,8.69,8.7,8.69,8.7,105000.0
2018-10-22 13:45:00,8.7,8.7,8.67,8.67,150000.0,8.7,8.7,8.67,8.67,150000.0
2018-10-22 13:50:00,8.68,8.68,8.67,8.67,120000.0,8.68,8.68,8.67,8.67,120000.0
2018-10-22 13:55:00,8.67,8.68,8.67,8.67,20000.0,8.67,8.68,8.67,8.67,20000.0
2018-10-22 14:00:00,8.67,8.67,8.66,8.66,115000.0,8.67,8.67,8.66,8.66,115000.0
2018-10-22 14:05:00,8.67,8.67,8.66,8.66,150200.0,8.67,8.67,8.66,8.66,150200.0
2018-10-22 14:10:00,8.65,8.65,8.62,8.62,405200.0,8.65,8.65,8.62,8.62,405200.0
2018-10-22 14:15:00,8.62,8.62,8.6,8.61,214100.0,8.62,8.62,8.6,8.61,214100.0
2018-10-22 14:20:00,8.61,8.61,8.6,8.61,188300.0,8.61,8.61,8.6,8.61,188300.0
2018-10-22 14:25:00,8.6,8.6,8.59,8.6,108650.0,8.6,8.6,8.59,8.6,108650.0
2018-10-22 14:30:00,8.6,8.6,8.59,8.6,141000.0,8.6,8.6,8.59,8.6,141000.0
2018-10-22 14:35:00,8.6,8.61,8.6,8.61,165000.0,8.6,8.61,8.6,8.61,165000.0
2018-10-22 14:40:00,8.62,8.62,8.6,8.61,145000.0,8.62,8.62,8.6,8.61,145000.0
2018-10-22 14:45:00,8.62,8.63,8.61,8.62,99500.0,8.62,8.63,8.61,8.62,99500.0
2018-10-22 14:50:00,8.62,8.62,8.61,8.61,105400.0,8.62,8.62,8.61,8.61,105400.0
2018-10-22 14:55:00,8.62,8.63,8.62,8.63,135000.0,8.62,8.63,8.62,8.63,135000.0
2018-10-22 15:00:00,8.62,8.65,8.62,8.64,151000.0,8.62,8.65,8.62,8.64,151000.0
2018-10-22 15:05:00,8.64,8.64,8.64,8.64,50000.0,8.64,8.64,8.64,8.64,50000.0
2018-10-22 15:10:00,8.64,8.65,8.64,8.65,266850.0,8.64,8.65,8.64,8.65,266850.0
2018-10-22 15:15:00,8.64,8.64,8.63,8.63,131200.0,8.64,8.64,8.63,8.63,131200.0
2018-10-22 15:20:00,8.63,8.64,8.63,8.64,165500.0,8.63,8.64,8.63,8.64,165500.0
2018-10-22 15:25:00,8.64,8.64,8.63,8.63,100000.0,8.64,8.64,8.63,8.63,100000.0
2018-10-22 15:30:00,8.64,8.64,8.63,8.64,100000.0,8.64,8.64,8.63,8.64,100000.0
2018-10-22 15:35:00,8.64,8.65,8.64,8.64,411250.0,8.64,8.65,8.64,8.64,411250.0
2018-10-22 15:40:00,8.64,8.64,8.63,8.64,217500.0,8.64,8.64,8.63,8.64,217500.0
2018-10-22 15:45:00,8.64,8.64,8.63,8.64,373700.0,8.64,8.64,8.63,8.64,373700.0
2018-10-22 15:50:00,8.64,8.64,8.64,8.64,445000.0,8.64,8.64,8.64,8.64,445000.0
2018-10-22 15:55:00,8.64,8.64,8.63,8.63,1060150.0,8.64,8.64,8.63,8.63,1060150.0
2018-10-23 09:30:00,8.61,8.68,8.57,8.65,701450.0,8.61,8.68,8.57,8.65,701450.0
2018-10-23 09:35:00,8.66,8.67,8.62,8.63,586000.0,8.66,8.67,8.62,8.63,586000.0
2018-10-23 09:40:00,8.62,8.63,8.61,8.62,145000.0,8.62,8.63,8.61,8.62,145000.0
2018-10-23 09:45:00,8.61,8.63,8.6,8.63,179450.0,8.61,8.63,8.6,8.63,179450.0
2018-10-23 09:50:00,8.62,8.63,8.61,8.62,87500.0,8.62,8.63,8.61,8.62,87500.0
2018-10-23 09:55:00,8.61,8.62,8.59,8.61,235850.0,8.61,8.62,8.59,8.61,235850.0
2018-10-23 10:00:00,8.61,8.62,8.58,8.6,218500.0,8.61,8.62,8.58,8.6,218500.0
2018-10-23 10:05:00,8.59,8.59,8.57,8.58,398000.0,8.59,8.59,8.57,8.58,398000.0
2018-10-23 10:10:00,8.58,8.59,8.57,8.57,351000.0,8.58,8.59,8.57,8.57,351000.0
2018-10-23 10:15:00,8.57,8.6,8.57,8.59,439800.0,8.57,8.6,8.57,8.59,439800.0
2018-10-23 10:20:00,8.59,8.6,8.58,8.59,150000.0,8.59,8.6,8.58,8.59,150000.0
2018-10-23 10:25:00,8.59,8.64,8.59,8.64,177500.0,8.59,8.64,8.59,8.64,177500.0
2018-10-23 10:30:00,8.63,8.63,8.61,8.62,284100.0,8.63,8.63,8.61,8.62,284100.0
2018-10-23 10:35:00,8.62,8.65,8.62,8.63,345700.0,8.62,8.65,8.62,8.63,345700.0
2018-10-23 10:40:00,8.63,8.67,8.62,8.66,404000.0,8.63,8.67,8.62,8.66,404000.0
2018-10-23 10:45:00,8.66,8.69,8.66,8.69,293200.0,8.66,8.69,8.66,8.69,293200.0
2018-10-23 10:50:00,8.69,8.69,8.66,8.66,187500.0,8.69,8.69,8.66,8.66,187500.0
2018-10-23 10:55:00,8.67,8.67,8.66,8.66,90000.0,8.67,8.67,8.66,8.66,90000.0
2018-10-23 11:00:00,8.66,8.66,8.65,8.65,186900.0,8.66,8.66,8.65,8.65,186900.0
2018-10-23 11:05:00,8.65,8.69,8.65,8.68,468050.0,8.65,8.69,8.65,8.68,468050.0
2018-10-23 11:10:00,8.69,8.69,8.68,8.68,210000.0,8.69,8.69,8.68,8.68,210000.0
2018-10-23 11:15:00,8.68,8.68,8.67,8.68,90300.0,8.68,8.68,8.67,8.68,90300.0
2018-10-23 11:20:00,8.68,8.68,8.67,8.68,169500.0,8.68,8.68,8.67,8.68,169500.0
2018-10-23 11:25:00,8.68,8.68,8.67,8.67,111000.0,8.68,8.68,8.67,8.67,111000.0
2018-10-23 11:30:00,8.68,8.68,8.67,8.67,191450.0,8.68,8.68,8.67,8.67,191450.0
2018-10-23 11:35:00,8.67,8.67,8.66,8.66,93050.0,8.67,8.67,8.66,8.66,93050.0
2018-10-23 11:40:00,8.66,8.66,8.66,8.66,55000.0,8.66,8.66,8.66,8.66,55000.0
2018-10-23 11:45:00,8.65,8.66,8.65,8.66,55000.0,8.65,8.66,8.65,8.66,55000.0
2018-10-23 11:50:00,8.65,8.65,8.64,8.65,60000.0,8.65,8.65,8.64,8.65,60000.0
2018-10-23 11:55:00,8.65,8.65,8.64,8.64,147450.0,8.65,8.65,8.64,8.64,147450.0
2018-10-23 12:00:00,8.65,8.65,8.64,8.64,135450.0,8.65,8.65,8.64,8.64,135450.0
2018-10-23 12:05:00,8.65,8.66,8.65,8.66,105000.0,8.65,8.66,8.65,8.66,105000.0
2018-10-23 12:10:00,8.66,8.67,8.66,8.67,110000.0,8.66,8.67,8.66,8.67,110000.0
2018-10-23 12:15:00,8.67,8.67,8.66,8.67,90000.0,8.67,8.67,8.66,8.67,90000.0
2018-10-23 12:20:00,8.67,8.68,8.67,8.67,69500.0,8.67,8.68,8.67,8.67,69500.0
2018-10-23 12:25:00,8.67,8.67,8.67,8.67,136150.0,8.67,8.67,8.67,8.67,136150.0
2018-10-23 12:30:00,8.67,8.69,8.67,8.69,355000.0,8.67,8.69,8.67,8.69,355000.0
2018-10-23 12:35:00,8.69,8.7,8.69,8.69,138050.0,8.69,8.7,8.69,8.69,138050.0
2018-10-23 12:40:00,8.7,8.71,8.7,8.7,148250.0,8.7,8.71,8.7,8.7,148250.0
2018-10-23 12:45:00,8.7,8.7,8.69,8.69,460000.0,8.7,8.7,8.69,8.69,460000.0
2018-10-23 12:50:00,8.69,8.69,8.68,8.69,148450.0,8.69,8.69,8.68,8.69,148450.0
2018-10-23 12:55:00,8.69,8.69,8.68,8.68,35250.0,8.69,8.69,8.68,8.68,35250.0
2018-10-23 13:00:00,8.68,8.69,8.67,8.69,505100.0,8.68,8.69,8.67,8.69,505100.0
2018-10-23 13:05:00,8.68,8.69,8.67,8.69,102450.0,8.68,8.69,8.67,8.69,102450.0
2018-10-23 13:10:00,8.69,8.69,8.68,8.68,111950.0,8.69,8.69,8.68,8.68,111950.0
2018-10-23 13:15:00,8.69,8.69,8.68,8.68,70000.0,8.69,8.69,8.68,8.68,70000.0
2018-10-23 13:20:00,8.67,8.69,8.67,8.68,160000.0,8.67,8.69,8.67,8.68,160000.0
2018-10-23 13:25:00,8.67,8.69,8.66,8.66,70700.0,8.67,8.69,8.66,8.66,70700.0
2018-10-23 13:30:00,8.67,8.67,8.65,8.65,123750.0,8.67,8.67,8.65,8.65,123750.0
2018-10-23 13:35:00,8.64,8.64,8.63,8.63,75000.0,8.64,8.64,8.63,8.63,75000.0
2018-10-23 13:40:00,8.63,8.63,8.61,8.61,85000.0,8.63,8.63,8.61,8.61,85000.0
2018-10-23 13:45:00,8.61,8.61,8.59,8.59,166100.0,8.61,8.61,8.59,8.59,166100.0
2018-10-23 13:50:00,8.59,8.6,8.57,8.57,82500.0,8.59,8.6,8.57,8.57,82500.0
2018-10-23 13:55:00,8.58,8.59,8.58,8.58,125900.0,8.58,8.59,8.58,8.58,125900.0
2018-10-23 14:00:00,8.58,8.59,8.58,8.59,90000.0,8.58,8.59,8.58,8.59,90000.0
2018-10-23 14:05:00,8.59,8.6,8.59,8.6,90250.0,8.59,8.6,8.59,8.6,90250.0
2018-10-23 14:10:00,8.6,8.6,8.6,8.6,75050.0,8.6,8.6,8.6,8.6,75050.0
2018-10-23 14:15:00,8.6,8.62,8.6,8.62,76150.0,8.6,8.62,8.6,8.62,76150.0
2018-10-23 14:20:00,8.62,8.62,8.61,8.62,95000.0,8.62,8.62,8.61,8.62,95000.0
2018-10-23 14:25:00,8.62,8.62,8.61,8.61,50000.0,8.62,8.62,8.61,8.61,50000.0
2018-10-23 14:30:00,8.62,8.62,8.61,8.62,85000.0,8.62,8.62,8.61,8.62,85000.0
2018-10-23 14:35:00,8.63,8.64,8.63,8.64,115000.0,8.63,8.64,8.63,8.64,115000.0
2018-10-23 14:40:00,8.64,8.64,8.63,8.63,110300.0,8.64,8.64,8.63,8.63,110300.0
2018-10-23 14:45:00,8.64,8.64,8.63,8.64,280700.0,8.64,8.64,8.63,8.64,280700.0
2018-10-23 14:50:00,8.64,8.65,8.64,8.64,74800.0,8.64,8.65,8.64,8.64,74800.0
2018-10-23 14:55:00,8.64,8.65,8.63,8.64,80000.0,8.64,8.65,8.63,8.64,80000.0
2018-10-23 15:00:00,8.65,8.66,8.65,8.65,100350.0,8.65,8.66,8.65,8.65,100350.0
2018-10-23 15:05:00,8.65,8.65,8.65,8.65,128750.0,8.65,8.65,8.65,8.65,128750.0
2018-10-23 15:10:00,8.65,8.66,8.64,8.65,229950.0,8.65,8.66,8.64,8.65,229950.0
2018-10-23 15:15:00,8.65,8.67,8.65,8.66,131000.0,8.65,8.67,8.65,8.66,131000.0
2018-10-23 15:20:00,8.67,8.68,8.66,8.68,293700.0,8.67,8.68,8.66,8.68,293700.0
2018-10-23 15:25:00,8.68,8.69,8.68,8.68,173400.0,8.68,8.69,8.68,8.68,173400.0
2018-10-23 15:30:00,8.68,8.68,8.67,8.68,121250.0,8.68,8.68,8.67,8.68,121250.0
2018-10-23 15:35:00,8.68,8.68,8.66,8.66,224800.0,8.68,8.68,8.66,8.66,224800.0
2018-10-23 15:40:00,8.67,8.68,8.66,8.66,213900.0,8.67,8.68,8.66,8.66,213900.0
2018-10-23 15:45:00,8.67,8.67,8.65,8.67,452450.0,8.67,8.67,8.65,8.67,452450.0
2018-10-23 15:50:00,8.67,8.68,8.67,8.68,570000.0,8.67,8.68,8.67,8.68,570000.0
2018-10-23 15:55:00,8.68,8.69,8.68,8.68,1875150.0,8.68,8.69,8.68,8.68,1875150.0
2018-10-24 09:30:00,8.65,8.69,8.63,8.63,279500.0,8.65,8.69,8.63,8.63,279500.0
2018-10-24 09:35:00,8.64,8.65,8.61,8.62,145300.0,8.64,8.65,8.61,8.62,145300.0
2018-10-24 09:40:00,8.61,8.62,8.57,8.59,588950.0,8.61,8.62,8.57,8.59,588950.0
2018-10-24 09:45:00,8.59,8.59,8.57,8.58,99000.0,8.59,8.59,8.57,8.58,99000.0
2018-10-24 09:50:00,8.58,8.58,8.56,8.57,302600.0,8.58,8.58,8.56,8.57,302600.0
2018-10-24 09:55:00,8.57,8.58,8.56,8.56,185000.0,8.57,8.58,8.56,8.56,185000.0
2018-10-24 10:00:00,8.57,8.57,8.55,8.56,192750.0,8.57,8.57,8.55,8.56,192750.0
2018-10-24 10:05:00,8.55,8.55,8.53,8.53,300000.0,8.55,8.55,8.53,8.53,300000.0
2018-10-24 10:10:00,8.52,8.55,8.52,8.54,422850.0,8.52,8.55,8.52,8.54,422850.0
2018-10-24 10:15:00,8.54,8.54,8.5,8.5,295000.0,8.54,8.54,8.5,8.5,295000.0
2018-10-24 10:20:00,8.49,8.51,8.49,8.5,110750.0,8.49,8.51,8.49,8.5,110750.0
2018-10-24 10:25:00,8.49,8.5,8.49,8.5,145700.0,8.49,8.5,8.49,8.5,145700.0
2018-10-24 10:30:00,8.5,8.5,8.5,8.5,10000.0,8.5,8.5,8.5,8.5,10000.0
2018-10-24 10:35:00,8.51,8.51,8.49,8.49,124100.0,8.51,8.51,8.49,8.49,124100.0
2018-10-24 10:40:00,8.49,8.5,8.48,8.49,96650.0,8.49,8.5,8.48,8.49,96650.0
2018-10-24 10:45:00,8.49,8.49,8.47,8.48,295000.0,8.49,8.49,8.47,8.48,295000.0
2018-10-24 10:50:00,8.47,8.5,8.47,8.5,538000.0,8.47,8.5,8.47,8.5,538000.0
2018-10-24 10:55:00,8.5,8.52,8.5,8.51,55000.0,8.5,8.52,8.5,8.51,55000.0
2018-10-24 11:00:00,8.51,8.51,8.48,8.49,265000.0,8.51,8.51,8.48,8.49,265000.0
2018-10-24 11:05:00,8.49,8.49,8.44,8.45,329400.0,8.49,8.49,8.44,8.45,329400.0
2018-10-24 11:10:00,8.46,8.48,8.45,8.46,537950.0,8.46,8.48,8.45,8.46,537950.0
2018-10-24 11:15:00,8.46,8.46,8.44,8.44,240700.0,8.46,8.46,8.44,8.44,240700.0
2018-10-24 11:20:00,8.43,8.45,8.43,8.43,215850.0,8.43,8.45,8.43,8.43,215850.0
2018-10-24 11:25:00,8.43,8.44,8.43,8.43,231200.0,8.43,8.44,8.43,8.43,231200.0
2018-10-24 11:30:00,8.43,8.43,8.4,8.41,725050.0,8.43,8.43,8.4,8.41,725050.0
2018-10-24 11:35:00,8.42,8.43,8.42,8.42,50000.0,8.42,8.43,8.42,8.42,50000.0
2018-10-24 11:40:00,8.42,8.44,8.42,8.44,120800.0,8.42,8.44,8.42,8.44,120800.0
2018-10-24 11:45:00,8.44,8.47,8.44,8.47,165000.0,8.44,8.47,8.44,8.47,165000.0
2018-10-24 11:50:00,8.46,8.47,8.45,8.47,228300.0,8.46,8.47,8.45,8.47,228300.0
2018-10-24 11:55:00,8.47,8.48,8.46,8.48,107550.0,8.47,8.48,8.46,8.48,107550.0
2018-10-24 12:00:00,8.48,8.48,8.46,8.46,257350.0,8.48,8.48,8.46,8.46,257350.0
2018-10-24 12:05:00,8.46,8.46,8.45,8.46,53950.0,8.46,8.46,8.45,8.46,53950.0
2018-10-24 12:10:00,8.46,8.46,8.45,8.46,90000.0,8.46,8.46,8.45,8.46,90000.0
2018-10-24 12:15:00,8.46,8.47,8.45,8.45,355750.0,8.46,8.47,8.45,8.45,355750.0
2018-10-24 12:20:00,8.45,8.47,8.44,8.44,225000.0,8.45,8.47,8.44,8.44,225000.0
2018-10-24 12:25:00,8.45,8.47,8.45,8.47,110000.0,8.45,8.47,8.45,8.47,110000.0
2018-10-24 12:30:00,8.47,8.47,8.46,8.46,30000.0,8.47,8.47,8.46,8.46,30000.0
2018-10-24 12:35:00,8.46,8.46,8.45,8.45,45000.0,8.46,8.46,8.45,8.45,45000.0
2018-10-24 12:40:00,8.46,8.46,8.44,8.44,101400.0,8.46,8.46,8.44,8.44,101400.0
2018-10-24 12:45:00,8.44,8.44,8.44,8.44,32000.0,8.44,8.44,8.44,8.44,32000.0
2018-10-24 12:50:00,8.43,8.44,8.43,8.44,175000.0,8.43,8.44,8.43,8.44,175000.0
2018-10-24 12:55:00,8.45,8.45,8.45,8.45,174050.0,8.45,8.45,8.45,8.45,174050.0
2018-10-24 13:00:00,8.45,8.45,8.42,8.42,69150.0,8.45,8.45,8.42,8.42,69150.0
2018-10-24 13:05:00,8.43,8.43,8.4,8.41,211100.0,8.43,8.43,8.4,8.41,211100.0
2018-10-24 13:10:00,8.41,8.41,8.38,8.39,250100.0,8.41,8.41,8.38,8.39,250100.0
2018-10-24 13:15:00,8.39,8.39,8.37,8.37,174050.0,8.39,8.39,8.37,8.37,174050.0
2018-10-24 13:20:00,8.37,8.38,8.37,8.37,139750.0,8.37,8.38,8.37,8.37,139750.0
2018-10-24 13:25:00,8.37,8.37,8.34,8.35,206000.0,8.37,8.37,8.34,8.35,206000.0
2018-10-24 13:30:00,8.35,8.35,8.33,8.34,125000.0,8.35,8.35,8.33,8.34,125000.0
2018-10-24 13:35:00,8.33,8.33,8.31,8.32,142100.0,8.33,8.33,8.31,8.32,142100.0
2018-10-24 13:40:00,8.31,8.32,8.3,8.32,279200.0,8.31,8.32,8.3,8.32,279200.0
2018-10-24 13:45:00,8.32,8.34,8.31,8.34,395950.0,8.32,8.34,8.31,8.34,395950.0
2018-10-24 13:50:00,8.34,8.37,8.34,8.37,145000.0,8.34,8.37,8.34,8.37,145000.0
2018-10-24 13:55:00,8.36,8.36,8.35,8.36,157450.0,8.36,8.36,8.35,8.36,157450.0
2018-10-24 14:00:00,8.36,8.36,8.34,8.34,251350.0,8.36,8.36,8.34,8.34,251350.0
2018-10-24 14:05:00,8.34,8.34,8.32,8.32,124950.0,8.34,8.34,8.32,8.32,124950.0
2018-10-24 14:10:00,8.33,8.33,8.31,8.31,126300.0,8.33,8.33,8.31,8.31,126300.0
2018-10-24 14:15:00,8.31,8.31,8.29,8.3,236100.0,8.31,8.31,8.29,8.3,236100.0
2018-10-24 14:20:00,8.3,8.31,8.29,8.3,200000.0,8.3,8.31,8.29,8.3,200000.0
2018-10-24 14:25:00,8.29,8.33,8.29,8.33,205400.0,8.29,8.33,8.29,8.33,205400.0
2018-10-24 14:30:00,8.33,8.34,8.32,8.34,145000.0,8.33,8.34,8.32,8.34,145000.0
2018-10-24 14:35:00,8.34,8.34,8.33,8.34,90000.0,8.34,8.34,8.33,8.34,90000.0
2018-10-24 14:40:00,8.34,8.35,8.32,8.32,176000.0,8.34,8.35,8.32,8.32,176000.0
2018-10-24 14:45:00,8.32,8.32,8.31,8.31,125000.0,8.32,8.32,8.31,8.31,125000.0
2018-10-24 14:50:00,8.31,8.33,8.29,8.3,301400.0,8.31,8.33,8.29,8.3,301400.0
2018-10-24 14:55:00,8.31,8.34,8.31,8.32,180000.0,8.31,8.34,8.31,8.32,180000.0
2018-10-24 15:00:00,8.31,8.32,8.28,8.29,170200.0,8.31,8.32,8.28,8.29,170200.0
2018-10-24 15:05:00,8.29,8.3,8.28,8.29,261050.0,8.29,8.3,8.28,8.29,261050.0
2018-10-24 15:10:00,8.29,8.3,8.27,8.3,724650.0,8.29,8.3,8.27,8.3,724650.0
2018-10-24 15:15:00,8.3,8.3,8.28,8.29,155000.0,8.3,8.3,8.28,8.29,155000.0
2018-10-24 15:20:00,8.28,8.29,8.26,8.29,225000.0,8.28,8.29,8.26,8.29,225000.0
2018-10-24 15:25:00,8.29,8.3,8.27,8.28,645400.0,8.29,8.3,8.27,8.28,645400.0
2018-10-24 15:30:00,8.27,8.29,8.25,8.26,575550.0,8.27,8.29,8.25,8.26,575550.0
2018-10-24 15:35:00,8.26,8.28,8.26,8.28,579000.0,8.26,8.28,8.26,8.28,579000.0
2018-10-24 15:40:00,8.27,8.29,8.26,8.29,400350.0,8.27,8.29,8.26,8.29,400350.0
2018-10-24 15:45:00,8.28,8.29,8.28,8.29,949700.0,8.28,8.29,8.28,8.29,949700.0
2018-10-24 15:50:00,8.29,8.29,8.26,8.26,832950.0,8.29,8.29,8.26,8.26,832950.0
2018-10-24 15:55:00,8.26,8.27,8.23,8.26,2986150.0,8.26,8.27,8.23,8.26,2986150.0
2018-10-25 09:30:00,8.35,8.4,8.33,8.35,329150.0,8.35,8.4,8.33,8.35,329150.0
2018-10-25 09:35:00,8.36,8.36,8.28,8.3,693950.0,8.36,8.36,8.28,8.3,693950.0
2018-10-25 09:40:00,8.28,8.3,8.26,8.3,95000.0,8.28,8.3,8.26,8.3,95000.0
2018-10-25 09:45:00,8.32,8.33,8.3,8.33,75000.0,8.32,8.33,8.3,8.33,75000.0
2018-10-25 09:50:00,8.34,8.36,8.33,8.36,405000.0,8.34,8.36,8.33,8.36,405000.0
2018-10-25 09:55:00,8.35,8.37,8.34,8.36,327500.0,8.35,8.37,8.34,8.36,327500.0
2018-10-25 10:00:00,8.36,8.41,8.36,8.4,315050.0,8.36,8.41,8.36,8.4,315050.0
2018-10-25 10:05:00,8.41,8.41,8.34,8.34,236100.0,8.41,8.41,8.34,8.34,236100.0
2018-10-25 10:10:00,8.34,8.36,8.34,8.34,685650.0,8.34,8.36,8.34,8.34,685650.0
2018-10-25 10:15:00,8.34,8.34,8.33,8.33,183250.0,8.34,8.34,8.33,8.33,183250.0
2018-10-25 10:20:00,8.33,8.37,8.33,8.36,177950.0,8.33,8.37,8.33,8.36,177950.0
2018-10-25 10:25:00,8.38,8.38,8.36,8.37,192000.0,8.38,8.38,8.36,8.37,192000.0
2018-10-25 10:30:00,8.38,8.4,8.37,8.39,388000.0,8.38,8.4,8.37,8.39,388000.0
2018-10-25 10:35:00,8.39,8.39,8.36,8.38,200050.0,8.39,8.39,8.36,8.38,200050.0
2018-10-25 10:40:00,8.38,8.41,8.37,8.4,219750.0,8.38,8.41,8.37,8.4,219750.0
2018-10-25 10:45:00,8.39,8.39,8.38,8.39,95000.0,8.39,8.39,8.38,8.39,95000.0
2018-10-25 10:50:00,8.39,8.39,8.38,8.38,75000.0,8.39,8.39,8.38,8.38,75000.0
2018-10-25 10:55:00,8.38,8.39,8.36,8.36,351250.0,8.38,8.39,8.36,8.36,351250.0
2018-10-25 11:00:00,8.37,8.37,8.35,8.36,94750.0,8.37,8.37,8.35,8.36,94750.0
2018-10-25 11:05:00,8.34,8.35,8.34,8.34,91700.0,8.34,8.35,8.34,8.34,91700.0
2018-10-25 11:10:00,8.34,8.34,8.32,8.33,189950.0,8.34,8.34,8.32,8.33,189950.0
2018-10-25 11:15:00,8.33,8.34,8.33,8.34,224850.0,8.33,8.34,8.33,8.34,224850.0
2018-10-25 11:20:00,8.35,8.36,8.35,8.36,247950.0,8.35,8.36,8.35,8.36,247950.0
2018-10-25 11:25:00,8.36,8.37,8.36,8.37,247900.0,8.36,8.37,8.36,8.37,247900.0
2018-10-25 11:30:00,8.38,8.38,8.35,8.35,567500.0,8.38,8.38,8.35,8.35,567500.0
2018-10-25 11:35:00,8.35,8.36,8.34,8.36,140000.0,8.35,8.36,8.34,8.36,140000.0
2018-10-25 11:40:00,8.35,8.37,8.35,8.36,376900.0,8.35,8.37,8.35,8.36,376900.0
2018-10-25 11:45:00,8.36,8.39,8.35,8.39,628150.0,8.36,8.39,8.35,8.39,628150.0
2018-10-25 11:50:00,8.39,8.39,8.38,8.38,141250.0,8.39,8.39,8.38,8.38,141250.0
2018-10-25 11:55:00,8.38,8.39,8.37,8.37,171450.0,8.38,8.39,8.37,8.37,171450.0
2018-10-25 12:00:00,8.37,8.38,8.37,8.37,164100.0,8.37,8.38,8.37,8.37,164100.0
2018-10-25 12:05:00,8.38,8.39,8.38,8.39,120650.0,8.38,8.39,8.38,8.39,120650.0
2018-10-25 12:10:00,8.39,8.39,8.38,8.39,132500.0,8.39,8.39,8.38,8.39,132500.0
2018-10-25 12:15:00,8.39,8.4,8.38,8.38,263600.0,8.39,8.4,8.38,8.38,263600.0
2018-10-25 12:20:00,8.38,8.4,8.38,8.4,181950.0,8.38,8.4,8.38,8.4,181950.0
2018-10-25 12:25:00,8.4,8.41,8.4,8.41,448550.0,8.4,8.41,8.4,8.41,448550.0
2018-10-25 12:30:00,8.4,8.41,8.37,8.37,776500.0,8.4,8.41,8.37,8.37,776500.0
2018-10-25 12:35:00,8.37,8.38,8.36,8.38,145000.0,8.37,8.38,8.36,8.38,145000.0
2018-10-25 12:40:00,8.38,8.4,8.38,8.39,256450.0,8.38,8.4,8.38,8.39,256450.0
2018-10-25 12:45:00,8.4,8.42,8.4,8.41,153500.0,8.4,8.42,8.4,8.41,153500.0
2018-10-25 12:50:00,8.41,8.42,8.39,8.39,255500.0,8.41,8.42,8.39,8.39,255500.0
2018-10-25 12:55:00,8.39,8.4,8.39,8.39,170000.0,8.39,8.4,8.39,8.39,170000.0
2018-10-25 13:00:00,8.39,8.41,8.39,8.39,248850.0,8.39,8.41,8.39,8.39,248850.0
2018-10-25 13:05:00,8.39,8.4,8.39,8.39,145000.0,8.39,8.4,8.39,8.39,145000.0
2018-10-25 13:10:00,8.39,8.41,8.39,8.41,273450.0,8.39,8.41,8.39,8.41,273450.0
2018-10-25 13:15:00,8.4,8.42,8.4,8.41,268200.0,8.4,8.42,8.4,8.41,268200.0
2018-10-25 13:20:00,8.41,8.43,8.41,8.43,240800.0,8.41,8.43,8.41,8.43,240800.0
2018-10-25 13:25:00,8.43,8.45,8.43,8.44,289400.0,8.43,8.45,8.43,8.44,289400.0
2018-10-25 13:30:00,8.44,8.45,8.44,8.45,213850.0,8.44,8.45,8.44,8.45,213850.0
2018-10-25 13:35:00,8.45,8.46,8.43,8.46,775600.0,8.45,8.46,8.43,8.46,775600.0
2018-10-25 13:40:00,8.45,8.47,8.45,8.47,264000.0,8.45,8.47,8.45,8.47,264000.0
2018-10-25 13:45:00,8.47,8.49,8.47,8.48,344400.0,8.47,8.49,8.47,8.48,344400.0
2018-10-25 13:50:00,8.47,8.47,8.45,8.46,689750.0,8.47,8.47,8.45,8.46,689750.0
2018-10-25 13:55:00,8.46,8.51,8.46,8.5,1482100.0,8.46,8.51,8.46,8.5,1482100.0
2018-10-25 14:00:00,8.5,8.51,8.49,8.49,345000.0,8.5,8.51,8.49,8.49,345000.0
2018-10-25 14:05:00,8.5,8.52,8.5,8.5,510000.0,8.5,8.52,8.5,8.5,510000.0
2018-10-25 14:10:00,8.51,8.51,8.49,8.5,690300.0,8.51,8.51,8.49,8.5,690300.0
2018-10-25 14:15:00,8.5,8.51,8.49,8.5,776050.0,8.5,8.51,8.49,8.5,776050.0
2018-10-25 14:20:00,8.51,8.53,8.5,8.53,971500.0,8.51,8.53,8.5,8.53,971500.0
2018-10-25 14:25:00,8.53,8.54,8.48,8.48,744900.0,8.53,8.54,8.48,8.48,744900.0
2018-10-25 14:30:00,8.48,8.51,8.47,8.51,480150.0,8.48,8.51,8.47,8.51,480150.0
2018-10-25 14:35:00,8.51,8.52,8.5,8.52,432600.0,8.51,8.52,8.5,8.52,432600.0
2018-10-25 14:40:00,8.52,8.55,8.52,8.55,493700.0,8.52,8.55,8.52,8.55,493700.0
2018-10-25 14:45:00,8.55,8.55,8.52,8.55,995400.0,8.55,8.55,8.52,8.55,995400.0
2018-10-25 14:50:00,8.55,8.56,8.5,8.5,782500.0,8.55,8.56,8.5,8.5,782500.0
2018-10-25 14:55:00,8.5,8.52,8.5,8.51,588250.0,8.5,8.52,8.5,8.51,588250.0
2018-10-25 15:00:00,8.51,8.52,8.5,8.51,627050.0,8.51,8.52,8.5,8.51,627050.0
2018-10-25 15:05:00,8.5,8.51,8.48,8.48,639250.0,8.5,8.51,8.48,8.48,639250.0
2018-10-25 15:10:00,8.48,8.5,8.48,8.49,387500.0,8.48,8.5,8.48,8.49,387500.0
2018-10-25 15:15:00,8.49,8.51,8.49,8.51,466400.0,8.49,8.51,8.49,8.51,466400.0
2018-10-25 15:20:00,8.51,8.51,8.48,8.48,754000.0,8.51,8.51,8.48,8.48,754000.0
2018-10-25 15:25:00,8.48,8.48,8.46,8.48,790700.0,8.48,8.48,8.46,8.48,790700.0
2018-10-25 15:30:00,8.48,8.49,8.48,8.48,344550.0,8.48,8.49,8.48,8.48,344550.0
2018-10-25 15:35:00,8.48,8.49,8.46,8.47,420450.0,8.48,8.49,8.46,8.47,420450.0
2018-10-25 15:40:00,8.47,8.49,8.47,8.49,896100.0,8.47,8.49,8.47,8.49,896100.0
2018-10-25 15:45:00,8.48,8.49,8.47,8.49,1071700.0,8.48,8.49,8.47,8.49,1071700.0
2018-10-25 15:50:00,8.49,8.49,8.45,8.48,1510550.0,8.49,8.49,8.45,8.48,1510550.0
2018-10-25 15:55:00,8.48,8.51,8.46,8.49,4046250.0,8.48,8.51,8.46,8.49,4046250.0
2018-10-26 09:30:00,8.66,8.66,8.55,8.6,1539250.0,8.66,8.66,8.55,8.6,1539250.0
2018-10-26 09:35:00,8.6,8.7,8.59,8.63,1277900.0,8.6,8.7,8.59,8.63,1277900.0
2018-10-26 09:40:00,8.62,8.66,8.58,8.6,1728400.0,8.62,8.66,8.58,8.6,1728400.0
2018-10-26 09:45:00,8.59,8.63,8.49,8.62,1135500.0,8.59,8.63,8.49,8.62,1135500.0
2018-10-26 09:50:00,8.61,8.62,8.55,8.55,553000.0,8.61,8.62,8.55,8.55,553000.0
2018-10-26 09:55:00,8.53,8.58,8.52,8.56,322550.0,8.53,8.58,8.52,8.56,322550.0
2018-10-26 10:00:00,8.54,8.57,8.51,8.56,937750.0,8.54,8.57,8.51,8.56,937750.0
2018-10-26 10:05:00,8.56,8.57,8.41,8.45,1394400.0,8.56,8.57,8.41,8.45,1394400.0
2018-10-26 10:10:00,8.45,8.54,8.45,8.53,552100.0,8.45,8.54,8.45,8.53,552100.0
2018-10-26 10:15:00,8.52,8.59,8.52,8.58,564550.0,8.52,8.59,8.52,8.58,564550.0
2018-10-26 10:20:00,8.57,8.64,8.55,8.64,669000.0,8.57,8.64,8.55,8.64,669000.0
2018-10-26 10:25:00,8.66,8.72,8.65,8.71,1919900.0,8.66,8.72,8.65,8.71,1919900.0
2018-10-26 10:30:00,8.71,8.75,8.69,8.71,1070950.0,8.71,8.75,8.69,8.71,1070950.0
2018-10-26 10:35:00,8.72,8.78,8.71,8.76,990750.0,8.72,8.78,8.71,8.76,990750.0
2018-10-26 10:40:00,8.75,8.78,8.75,8.76,928300.0,8.75,8.78,8.75,8.76,928300.0
2018-10-26 10:45:00,8.76,8.79,8.76,8.76,950500.0,8.76,8.79,8.76,8.76,950500.0
2018-10-26 10:50:00,8.75,8.78,8.75,8.76,1547900.0,8.75,8.78,8.75,8.76,1547900.0
2018-10-26 10:55:00,8.77,8.77,8.66,8.67,1047100.0,8.77,8.77,8.66,8.67,1047100.0
2018-10-26 11:00:00,8.68,8.68,8.61,8.62,1191400.0,8.68,8.68,8.61,8.62,1191400.0
2018-10-26 11:05:00,8.61,8.63,8.53,8.54,799750.0,8.61,8.63,8.53,8.54,799750.0
2018-10-26 11:10:00,8.54,8.57,8.52,8.57,576000.0,8.54,8.57,8.52,8.57,576000.0
2018-10-26 11:15:00,8.54,8.56,8.51,8.53,470050.0,8.54,8.56,8.51,8.53,470050.0
2018-10-26 11:20:00,8.53,8.62,8.53,8.58,695000.0,8.53,8.62,8.53,8.58,695000.0
2018-10-26 11:25:00,8.61,8.67,8.61,8.65,382350.0,8.61,8.67,8.61,8.65,382350.0
2018-10-26 11:30:00,8.66,8.69,8.61,8.67,705350.0,8.66,8.69,8.61,8.67,705350.0
2018-10-26 11:35:00,8.67,8.67,8.58,8.6,453350.0,8.67,8.67,8.58,8.6,453350.0
2018-10-26 11:40:00,8.6,8.63,8.57,8.57,312000.0,8.6,8.63,8.57,8.57,312000.0
2018-10-26 11:45:00,8.57,8.58,8.54,8.56,416400.0,8.57,8.58,8.54,8.56,416400.0
2018-10-26 11:50:00,8.56,8.58,8.55,8.56,195100.0,8.56,8.58,8.55,8.56,195100.0
2018-10-26 11:55:00,8.54,8.6,8.54,8.6,628150.0,8.54,8.6,8.54,8.6,628150.0
2018-10-26 12:00:00,8.6,8.61,8.58,8.6,157500.0,8.6,8.61,8.58,8.6,157500.0
2018-10-26 12:05:00,8.61,8.62,8.6,8.6,328750.0,8.61,8.62,8.6,8.6,328750.0
2018-10-26 12:10:00,8.59,8.62,8.58,8.61,222800.0,8.59,8.62,8.58,8.61,222800.0
2018-10-26 12:15:00,8.61,8.61,8.58,8.6,286800.0,8.61,8.61,8.58,8.6,286800.0
2018-10-26 12:20:00,8.6,8.62,8.56,8.59,396250.0,8.6,8.62,8.56,8.59,396250.0
2018-10-26 12:25:00,8.59,8.64,8.59,8.64,274150.0,8.59,8.64,8.59,8.64,274150.0
2018-10-26 12:30:00,8.63,8.64,8.61,8.63,267500.0,8.63,8.64,8.61,8.63,267500.0
2018-10-26 12:35:00,8.64,8.66,8.62,8.66,448250.0,8.64,8.66,8.62,8.66,448250.0
2018-10-26 12:40:00,8.66,8.69,8.66,8.68,255000.0,8.66,8.69,8.66,8.68,255000.0
2018-10-26 12:45:00,8.68,8.7,8.65,8.68,621100.0,8.68,8.7,8.65,8.68,621100.0
2018-10-26 12:50:00,8.68,8.69,8.67,8.67,290050.0,8.68,8.69,8.67,8.67,290050.0
2018-10-26 12:55:00,8.67,8.67,8.63,8.63,122550.0,8.67,8.67,8.63,8.63,122550.0
2018-10-26 13:00:00,8.63,8.69,8.63,8.69,330950.0,8.63,8.69,8.63,8.69,330950.0
2018-10-26 13:05:00,8.69,8.71,8.67,8.67,450450.0,8.69,8.71,8.67,8.67,450450.0
2018-10-26 13:10:00,8.67,8.69,8.67,8.68,380000.0,8.67,8.69,8.67,8.68,380000.0
2018-10-26 13:15:00,8.68,8.7,8.68,8.69,405150.0,8.68,8.7,8.68,8.69,405150.0
2018-10-26 13:20:00,8.69,8.69,8.67,8.67,222500.0,8.69,8.69,8.67,8.67,222500.0
2018-10-26 13:25:00,8.66,8.67,8.64,8.65,402700.0,8.66,8.67,8.64,8.65,402700.0
2018-10-26 13:30:00,8.64,8.64,8.61,8.61,285000.0,8.64,8.64,8.61,8.61,285000.0
2018-10-26 13:35:00,8.62,8.65,8.62,8.63,337500.0,8.62,8.65,8.62,8.63,337500.0
2018-10-26 13:40:00,8.62,8.64,8.62,8.64,85350.0,8.62,8.64,8.62,8.64,85350.0
2018-10-26 13:45:00,8.65,8.65,8.63,8.64,220000.0,8.65,8.65,8.63,8.64,220000.0
2018-10-26 13:50:00,8.66,8.67,8.65,8.67,130000.0,8.66,8.67,8.65,8.67,130000.0
2018-10-26 13:55:00,8.67,8.69,8.67,8.68,85750.0,8.67,8.69,8.67,8.68,85750.0
2018-10-26 14:00:00,8.68,8.69,8.67,8.69,655000.0,8.68,8.69,8.67,8.69,655000.0
2018-10-26 14:05:00,8.68,8.69,8.67,8.68,351750.0,8.68,8.69,8.67,8.68,351750.0
2018-10-26 14:10:00,8.68,8.69,8.67,8.68,446400.0,8.68,8.69,8.67,8.68,446400.0
2018-10-26 14:15:00,8.68,8.71,8.67,8.71,489650.0,8.68,8.71,8.67,8.71,489650.0
2018-10-26 14:20:00,8.7,8.75,8.7,8.75,1252050.0,8.7,8.75,8.7,8.75,1252050.0
2018-10-26 14:25:00,8.74,8.78,8.74,8.78,788150.0,8.74,8.78,8.74,8.78,788150.0
2018-10-26 14:30:00,8.77,8.8,8.77,8.8,1117200.0,8.77,8.8,8.77,8.8,1117200.0
2018-10-26 14:35:00,8.8,8.84,8.78,8.81,1715050.0,8.8,8.84,8.78,8.81,1715050.0
2018-10-26 14:40:00,8.8,8.81,8.77,8.78,870750.0,8.8,8.81,8.77,8.78,870750.0
2018-10-26 14:45:00,8.79,8.8,8.77,8.78,415450.0,8.79,8.8,8.77,8.78,415450.0
2018-10-26 14:50:00,8.77,8.78,8.75,8.78,1005500.0,8.77,8.78,8.75,8.78,1005500.0
2018-10-26 14:55:00,8.78,8.79,8.76,8.77,401450.0,8.78,8.79,8.76,8.77,401450.0
2018-10-26 15:00:00,8.76,8.76,8.72,8.73,703050.0,8.76,8.76,8.72,8.73,703050.0
2018-10-26 15:05:00,8.73,8.74,8.71,8.73,413750.0,8.73,8.74,8.71,8.73,413750.0
2018-10-26 15:10:00,8.74,8.75,8.73,8.75,601250.0,8.74,8.75,8.73,8.75,601250.0
2018-10-26 15:15:00,8.75,8.77,8.75,8.77,980250.0,8.75,8.77,8.75,8.77,980250.0
2018-10-26 15:20:00,8.77,8.79,8.75,8.77,671250.0,8.77,8.79,8.75,8.77,671250.0
2018-10-26 15:25:00,8.77,8.77,8.75,8.76,493350.0,8.77,8.77,8.75,8.76,493350.0
2018-10-26 15:30:00,8.75,8.75,8.73,8.73,440000.0,8.75,8.75,8.73,8.73,440000.0
2018-10-26 15:35:00,8.73,8.79,8.73,8.77,540800.0,8.73,8.79,8.73,8.77,540800.0
2018-10-26 15:40:00,8.77,8.78,8.75,8.75,716650.0,8.77,8.78,8.75,8.75,716650.0
2018-10-26 15:45:00,8.75,8.82,8.75,8.82,1853650.0,8.75,8.82,8.75,8.82,1853650.0
2018-10-26 15:50:00,8.82,8.83,8.8,8.8,1532250.0,8.82,8.83,8.8,8.8,1532250.0
2018-10-26 15:55:00,8.8,8.8,8.76,8.77,2415950.0,8.8,8.8,8.76,8.77,2415950.0
2018-10-29 09:30:00,8.87,8.88,8.85,8.86,499650.0,8.87,8.88,8.85,8.86,499650.0
2018-10-29 09:35:00,8.86,8.96,8.85,8.94,528200.0,8.86,8.96,8.85,8.94,528200.0
2018-10-29 09:40:00,8.93,8.93,8.89,8.92,350000.0,8.93,8.93,8.89,8.92,350000.0
2018-10-29 09:45:00,8.93,8.99,8.92,8.96,413500.0,8.93,8.99,8.92,8.96,413500.0
2018-10-29 09:50:00,8.95,8.97,8.93,8.97,358500.0,8.95,8.97,8.93,8.97,358500.0
2018-10-29 09:55:00,8.96,8.98,8.95,8.95,350850.0,8.96,8.98,8.95,8.95,350850.0
2018-10-29 10:00:00,8.95,9.01,8.95,9.01,534350.0,8.95,9.01,8.95,9.01,534350.0
2018-10-29 10:05:00,9.0,9.01,8.98,8.99,653100.0,9.0,9.01,8.98,8.99,653100.0
2018-10-29 10:10:00,8.99,9.01,8.98,9.0,299850.0,8.99,9.01,8.98,9.0,299850.0
2018-10-29 10:15:00,9.0,9.04,9.0,9.03,2786650.0,9.0,9.04,9.0,9.03,2786650.0
2018-10-29 10:20:00,9.03,9.05,9.02,9.03,295000.0,9.03,9.05,9.02,9.03,295000.0
2018-10-29 10:25:00,9.04,9.08,9.04,9.06,516300.0,9.04,9.08,9.04,9.06,516300.0
2018-10-29 10:30:00,9.06,9.06,9.05,9.06,200400.0,9.06,9.06,9.05,9.06,200400.0
2018-10-29 10:35:00,9.04,9.05,9.01,9.01,256000.0,9.04,9.05,9.01,9.01,256000.0
2018-10-29 10:40:00,9.01,9.04,9.01,9.03,308600.0,9.01,9.04,9.01,9.03,308600.0
2018-10-29 10:45:00,9.03,9.03,8.99,9.01,196600.0,9.03,9.03,8.99,9.01,196600.0
2018-10-29 10:50:00,9.01,9.05,9.01,9.04,188850.0,9.01,9.05,9.01,9.04,188850.0
2018-10-29 10:55:00,9.03,9.04,9.01,9.02,454100.0,9.03,9.04,9.01,9.02,454100.0
2018-10-29 11:00:00,9.02,9.04,9.01,9.01,230600.0,9.02,9.04,9.01,9.01,230600.0
2018-10-29 11:05:00,9.01,9.01,8.99,9.0,517900.0,9.01,9.01,8.99,9.0,517900.0
2018-10-29 11:10:00,9.0,9.0,8.98,9.0,351950.0,9.0,9.0,8.98,9.0,351950.0
2018-10-29 11:15:00,9.0,9.0,8.97,8.97,511750.0,9.0,9.0,8.97,8.97,511750.0
2018-10-29 11:20:00,8.99,8.99,8.97,8.97,281250.0,8.99,8.99,8.97,8.97,281250.0
2018-10-29 11:25:00,8.97,8.97,8.95,8.97,361400.0,8.97,8.97,8.95,8.97,361400.0
2018-10-29 11:30:00,8.96,8.96,8.95,8.95,105000.0,8.96,8.96,8.95,8.95,105000.0
2018-10-29 11:35:00,8.96,8.98,8.95,8.97,276000.0,8.96,8.98,8.95,8.97,276000.0
2018-10-29 11:40:00,8.97,8.98,8.96,8.98,155400.0,8.97,8.98,8.96,8.98,155400.0
2018-10-29 11:45:00,8.99,9.0,8.98,8.99,266550.0,8.99,9.0,8.98,8.99,266550.0
2018-10-29 11:50:00,8.99,9.0,8.98,8.99,471850.0,8.99,9.0,8.98,8.99,471850.0
2018-10-29 11:55:00,8.99,9.0,8.98,9.0,369750.0,8.99,9.0,8.98,9.0,369750.0
2018-10-29 12:00:00,8.99,9.01,8.99,8.99,634650.0,8.99,9.01,8.99,8.99,634650.0
2018-10-29 12:05:00,8.99,9.0,8.97,8.98,302950.0,8.99,9.0,8.97,8.98,302950.0
2018-10-29 12:10:00,8.97,8.99,8.97,8.98,228800.0,8.97,8.99,8.97,8.98,228800.0
2018-10-29 12:15:00,8.97,8.99,8.97,8.98,283200.0,8.97,8.99,8.97,8.98,283200.0
2018-10-29 12:20:00,8.98,8.98,8.95,8.95,303700.0,8.98,8.98,8.95,8.95,303700.0
2018-10-29 12:25:00,8.96,8.97,8.95,8.96,321300.0,8.96,8.97,8.95,8.96,321300.0
2018-10-29 12:30:00,8.96,8.97,8.96,8.97,206650.0,8.96,8.97,8.96,8.97,206650.0
2018-10-29 12:35:00,8.97,8.98,8.97,8.98,293700.0,8.97,8.98,8.97,8.98,293700.0
2018-10-29 12:40:00,8.98,9.01,8.98,8.99,431000.0,8.98,9.01,8.98,8.99,431000.0
2018-10-29 12:45:00,8.99,9.0,8.98,8.98,269800.0,8.99,9.0,8.98,8.98,269800.0
2018-10-29 12:50:00,8.97,8.98,8.97,8.98,143900.0,8.97,8.98,8.97,8.98,143900.0
2018-10-29 12:55:00,8.97,8.97,8.94,8.95,239900.0,8.97,8.97,8.94,8.95,239900.0
2018-10-29 13:00:00,8.95,8.97,8.94,8.97,310150.0,8.95,8.97,8.94,8.97,310150.0
2018-10-29 13:05:00,8.96,8.97,8.96,8.97,215000.0,8.96,8.97,8.96,8.97,215000.0
2018-10-29 13:10:00,8.96,8.97,8.95,8.96,124000.0,8.96,8.97,8.95,8.96,124000.0
2018-10-29 13:15:00,8.95,8.95,8.93,8.93,136100.0,8.95,8.95,8.93,8.93,136100.0
2018-10-29 13:20:00,8.93,8.95,8.93,8.94,184350.0,8.93,8.95,8.93,8.94,184350.0
2018-10-29 13:25:00,8.93,8.94,8.91,8.92,245700.0,8.93,8.94,8.91,8.92,245700.0
2018-10-29 13:30:00,8.92,8.93,8.9,8.9,801650.0,8.92,8.93,8.9,8.9,801650.0
2018-10-29 13:35:00,8.91,8.91,8.87,8.88,405750.0,8.91,8.91,8.87,8.88,405750.0
2018-10-29 13:40:00,8.88,8.88,8.85,8.87,480600.0,8.88,8.88,8.85,8.87,480600.0
2018-10-29 13:45:00,8.86,8.87,8.86,8.86,110000.0,8.86,8.87,8.86,8.86,110000.0
2018-10-29 13:50:00,8.87,8.89,8.87,8.88,190000.0,8.87,8.89,8.87,8.88,190000.0
2018-10-29 13:55:00,8.89,8.91,8.88,8.9,330550.0,8.89,8.91,8.88,8.9,330550.0
2018-10-29 14:00:00,8.9,8.9,8.89,8.89,200000.0,8.9,8.9,8.89,8.89,200000.0
2018-10-29 14:05:00,8.89,8.89,8.88,8.88,243200.0,8.89,8.89,8.88,8.88,243200.0
2018-10-29 14:10:00,8.88,8.89,8.87,8.87,140950.0,8.88,8.89,8.87,8.87,140950.0
2018-10-29 14:15:00,8.88,8.88,8.85,8.86,149050.0,8.88,8.88,8.85,8.86,149050.0
2018-10-29 14:20:00,8.87,8.87,8.85,8.85,100000.0,8.87,8.87,8.85,8.85,100000.0
2018-10-29 14:25:00,8.85,8.87,8.84,8.85,195000.0,8.85,8.87,8.84,8.85,195000.0
2018-10-29 14:30:00,8.85,8.86,8.84,8.84,166000.0,8.85,8.86,8.84,8.84,166000.0
2018-10-29 14:35:00,8.84,8.84,8.82,8.84,186500.0,8.84,8.84,8.82,8.84,186500.0
2018-10-29 14:40:00,8.83,8.86,8.83,8.85,174600.0,8.83,8.86,8.83,8.85,174600.0
2018-10-29 14:45:00,8.85,8.87,8.85,8.86,335000.0,8.85,8.87,8.85,8.86,335000.0
2018-10-29 14:50:00,8.87,8.87,8.84,8.84,334650.0,8.87,8.87,8.84,8.84,334650.0
2018-10-29 14:55:00,8.84,8.85,8.83,8.84,255500.0,8.84,8.85,8.83,8.84,255500.0
2018-10-29 15:00:00,8.84,8.84,8.82,8.83,205000.0,8.84,8.84,8.82,8.83,205000.0
2018-10-29 15:05:00,8.83,8.84,8.81,8.81,411900.0,8.83,8.84,8.81,8.81,411900.0
2018-10-29 15:10:00,8.82,8.82,8.79,8.8,200000.0,8.82,8.82,8.79,8.8,200000.0
2018-10-29 15:15:00,8.79,8.81,8.78,8.8,419850.0,8.79,8.81,8.78,8.8,419850.0
2018-10-29 15:20:00,8.8,8.8,8.78,8.8,255000.0,8.8,8.8,8.78,8.8,255000.0
2018-10-29 15:25:00,8.8,8.8,8.79,8.8,182050.0,8.8,8.8,8.79,8.8,182050.0
2018-10-29 15:30:00,8.8,8.8,8.78,8.79,324900.0,8.8,8.8,8.78,8.79,324900.0
2018-10-29 15:35:00,8.79,8.79,8.76,8.77,376250.0,8.79,8.79,8.76,8.77,376250.0
2018-10-29 15:40:00,8.77,8.77,8.73,8.74,655550.0,8.77,8.77,8.73,8.74,655550.0
2018-10-29 15:45:00,8.74,8.79,8.73,8.79,445950.0,8.74,8.79,8.73,8.79,445950.0
2018-10-29 15:50:00,8.78,8.81,8.78,8.8,807300.0,8.78,8.81,8.78,8.8,807300.0
2018-10-29 15:55:00,8.8,8.82,8.79,8.82,1736150.0,8.8,8.82,8.79,8.82,1736150.0
2018-10-30 09:30:00,8.77,8.82,8.76,8.8,364100.0,8.77,8.82,8.76,8.8,364100.0
2018-10-30 09:35:00,8.79,8.79,8.76,8.79,232100.0,8.79,8.79,8.76,8.79,232100.0
2018-10-30 09:40:00,8.79,8.83,8.79,8.83,330500.0,8.79,8.83,8.79,8.83,330500.0
2018-10-30 09:45:00,8.84,8.94,8.84,8.93,836300.0,8.84,8.94,8.84,8.93,836300.0
2018-10-30 09:50:00,8.95,8.96,8.93,8.96,223750.0,8.95,8.96,8.93,8.96,223750.0
2018-10-30 09:55:00,8.97,9.01,8.97,9.01,400600.0,8.97,9.01,8.97,9.01,400600.0
2018-10-30 10:00:00,9.01,9.02,8.97,9.02,320200.0,9.01,9.02,8.97,9.02,320200.0
2018-10-30 10:05:00,9.02,9.03,9.01,9.02,561500.0,9.02,9.03,9.01,9.02,561500.0
2018-10-30 10:10:00,9.01,9.03,9.0,9.03,337500.0,9.01,9.03,9.0,9.03,337500.0
2018-10-30 10:15:00,9.03,9.04,9.01,9.02,222100.0,9.03,9.04,9.01,9.02,222100.0
2018-10-30 10:20:00,9.03,9.05,9.02,9.04,667900.0,9.03,9.05,9.02,9.04,667900.0
2018-10-30 10:25:00,9.04,9.09,9.04,9.08,719000.0,9.04,9.09,9.04,9.08,719000.0
2018-10-30 10:30:00,9.08,9.09,9.06,9.07,479450.0,9.08,9.09,9.06,9.07,479450.0
2018-10-30 10:35:00,9.07,9.07,9.05,9.07,403450.0,9.07,9.07,9.05,9.07,403450.0
2018-10-30 10:40:00,9.06,9.06,9.04,9.04,367900.0,9.06,9.06,9.04,9.04,367900.0
2018-10-30 10:45:00,9.04,9.06,9.04,9.06,223550.0,9.04,9.06,9.04,9.06,223550.0
2018-10-30 10:50:00,9.06,9.07,9.05,9.05,145000.0,9.06,9.07,9.05,9.05,145000.0
2018-10-30 10:55:00,9.06,9.07,9.05,9.05,219800.0,9.06,9.07,9.05,9.05,219800.0
2018-10-30 11:00:00,9.07,9.07,9.05,9.05,128750.0,9.07,9.07,9.05,9.05,128750.0
2018-10-30 11:05:00,9.06,9.1,9.06,9.09,213300.0,9.06,9.1,9.06,9.09,213300.0
2018-10-30 11:10:00,9.1,9.12,9.08,9.11,440350.0,9.1,9.12,9.08,9.11,440350.0
2018-10-30 11:15:00,9.11,9.13,9.1,9.13,374200.0,9.11,9.13,9.1,9.13,374200.0
2018-10-30 11:20:00,9.12,9.17,9.12,9.16,812500.0,9.12,9.17,9.12,9.16,812500.0
2018-10-30 11:25:00,9.16,9.17,9.16,9.16,261050.0,9.16,9.17,9.16,9.16,261050.0
2018-10-30 11:30:00,9.17,9.18,9.16,9.16,765000.0,9.17,9.18,9.16,9.16,765000.0
2018-10-30 11:35:00,9.16,9.16,9.14,9.14,579300.0,9.16,9.16,9.14,9.14,579300.0
2018-10-30 11:40:00,9.15,9.15,9.13,9.14,463950.0,9.15,9.15,9.13,9.14,463950.0
2018-10-30 11:45:00,9.13,9.18,9.13,9.17,295200.0,9.13,9.18,9.13,9.17,295200.0
2018-10-30 11:50:00,9.17,9.18,9.16,9.16,513450.0,9.17,9.18,9.16,9.16,513450.0
2018-10-30 11:55:00,9.15,9.16,9.15,9.15,166500.0,9.15,9.16,9.15,9.15,166500.0
2018-10-30 12:00:00,9.15,9.15,9.12,9.12,261350.0,9.15,9.15,9.12,9.12,261350.0
2018-10-30 12:05:00,9.11,9.14,9.11,9.12,155750.0,9.11,9.14,9.11,9.12,155750.0
2018-10-30 12:10:00,9.12,9.13,9.09,9.1,409300.0,9.12,9.13,9.09,9.1,409300.0
2018-10-30 12:15:00,9.11,9.13,9.1,9.13,144150.0,9.11,9.13,9.1,9.13,144150.0
2018-10-30 12:20:00,9.13,9.13,9.12,9.12,80000.0,9.13,9.13,9.12,9.12,80000.0
2018-10-30 12:25:00,9.11,9.12,9.1,9.1,225500.0,9.11,9.12,9.1,9.1,225500.0
2018-10-30 12:30:00,9.1,9.12,9.09,9.12,364300.0,9.1,9.12,9.09,9.12,364300.0
2018-10-30 12:35:00,9.12,9.12,9.12,9.12,149000.0,9.12,9.12,9.12,9.12,149000.0
2018-10-30 12:40:00,9.13,9.14,9.12,9.13,197850.0,9.13,9.14,9.12,9.13,197850.0
2018-10-30 12:45:00,9.14,9.16,9.14,9.16,190550.0,9.14,9.16,9.14,9.16,190550.0
2018-10-30 12:50:00,9.16,9.17,9.14,9.15,309700.0,9.16,9.17,9.14,9.15,309700.0
2018-10-30 12:55:00,9.15,9.15,9.12,9.13,279000.0,9.15,9.15,9.12,9.13,279000.0
2018-10-30 13:00:00,9.12,9.13,9.12,9.12,82500.0,9.12,9.13,9.12,9.12,82500.0
2018-10-30 13:05:00,9.13,9.13,9.12,9.12,28350.0,9.13,9.13,9.12,9.12,28350.0
2018-10-30 13:10:00,9.12,9.12,9.09,9.1,414500.0,9.12,9.12,9.09,9.1,414500.0
2018-10-30 13:15:00,9.11,9.13,9.11,9.12,199400.0,9.11,9.13,9.11,9.12,199400.0
2018-10-30 13:20:00,9.12,9.12,9.09,9.11,181850.0,9.12,9.12,9.09,9.11,181850.0
2018-10-30 13:25:00,9.1,9.11,9.09,9.1,113600.0,9.1,9.11,9.09,9.1,113600.0
2018-10-30 13:30:00,9.09,9.1,9.07,9.07,251450.0,9.09,9.1,9.07,9.07,251450.0
2018-10-30 13:35:00,9.07,9.08,9.06,9.08,279750.0,9.07,9.08,9.06,9.08,279750.0
2018-10-30 13:40:00,9.08,9.1,9.08,9.1,239800.0,9.08,9.1,9.08,9.1,239800.0
2018-10-30 13:45:00,9.1,9.1,9.08,9.1,98850.0,9.1,9.1,9.08,9.1,98850.0
2018-10-30 13:50:00,9.1,9.1,9.09,9.09,179000.0,9.1,9.1,9.09,9.09,179000.0
2018-10-30 13:55:00,9.09,9.11,9.09,9.11,278950.0,9.09,9.11,9.09,9.11,278950.0
2018-10-30 14:00:00,9.11,9.13,9.1,9.11,351300.0,9.11,9.13,9.1,9.11,351300.0
2018-10-30 14:05:00,9.11,9.11,9.09,9.09,124950.0,9.11,9.11,9.09,9.09,124950.0
2018-10-30 14:10:00,9.09,9.09,9.08,9.09,158900.0,9.09,9.09,9.08,9.09,158900.0
2018-10-30 14:15:00,9.1,9.11,9.1,9.1,198650.0,9.1,9.11,9.1,9.1,198650.0
2018-10-30 14:20:00,9.1,9.13,9.1,9.11,2546600.0,9.1,9.13,9.1,9.11,2546600.0
2018-10-30 14:25:00,9.11,9.13,9.1,9.11,433300.0,9.11,9.13,9.1,9.11,433300.0
2018-10-30 14:30:00,9.12,9.13,9.11,9.13,404600.0,9.12,9.13,9.11,9.13,404600.0
2018-10-30 14:35:00,9.13,9.15,9.13,9.13,222250.0,9.13,9.15,9.13,9.13,222250.0
2018-10-30 14:40:00,9.13,9.14,9.13,9.14,188100.0,9.13,9.14,9.13,9.14,188100.0
2018-10-30 14:45:00,9.13,9.15,9.13,9.14,206900.0,9.13,9.15,9.13,9.14,206900.0
2018-10-30 14:50:00,9.14,9.17,9.14,9.16,393450.0,9.14,9.17,9.14,9.16,393450.0
2018-10-30 14:55:00,9.16,9.18,9.16,9.18,375000.0,9.16,9.18,9.16,9.18,375000.0
2018-10-30 15:00:00,9.18,9.18,9.15,9.15,280050.0,9.18,9.18,9.15,9.15,280050.0
2018-10-30 15:05:00,9.16,9.18,9.15,9.18,164000.0,9.16,9.18,9.15,9.18,164000.0
2018-10-30 15:10:00,9.18,9.2,9.18,9.18,313550.0,9.18,9.2,9.18,9.18,313550.0
2018-10-30 15:15:00,9.19,9.2,9.18,9.2,1827700.0,9.19,9.2,9.18,9.2,1827700.0
2018-10-30 15:20:00,9.19,9.22,9.19,9.2,583300.0,9.19,9.22,9.19,9.2,583300.0
2018-10-30 15:25:00,9.2,9.23,9.2,9.22,403200.0,9.2,9.23,9.2,9.22,403200.0
2018-10-30 15:30:00,9.23,9.23,9.21,9.21,415000.0,9.23,9.23,9.21,9.21,415000.0
2018-10-30 15:35:00,9.22,9.23,9.22,9.22,352000.0,9.22,9.23,9.22,9.22,352000.0
2018-10-30 15:40:00,9.22,9.24,9.22,9.22,502250.0,9.22,9.24,9.22,9.22,502250.0
2018-10-30 15:45:00,9.23,9.23,9.22,9.23,745800.0,9.23,9.23,9.22,9.23,745800.0
2018-10-30 15:50:00,9.23,9.25,9.23,9.24,935900.0,9.23,9.25,9.23,9.24,935900.0
2018-10-30 15:55:00,9.24,9.25,9.23,9.24,1296400.0,9.24,9.25,9.23,9.24,1296400.0
2018-10-31 09:30:00,9.31,9.35,9.28,9.29,2110450.0,9.31,9.35,9.28,9.29,2110450.0
2018-10-31 09:35:00,9.28,9.42,9.28,9.42,754500.0,9.28,9.42,9.28,9.42,754500.0
2018-10-31 09:40:00,9.4,9.4,9.35,9.37,829400.0,9.4,9.4,9.35,9.37,829400.0
2018-10-31 09:45:00,9.37,9.37,9.31,9.31,327750.0,9.37,9.37,9.31,9.31,327750.0
2018-10-31 09:50:00,9.31,9.32,9.24,9.27,1068150.0,9.31,9.32,9.24,9.27,1068150.0
2018-10-31 09:55:00,9.28,9.3,9.26,9.3,466800.0,9.28,9.3,9.26,9.3,466800.0
2018-10-31 10:00:00,9.31,9.31,9.24,9.25,509150.0,9.31,9.31,9.24,9.25,509150.0
2018-10-31 10:05:00,9.25,9.26,9.21,9.26,352600.0,9.25,9.26,9.21,9.26,352600.0
2018-10-31 10:10:00,9.27,9.27,9.23,9.26,250100.0,9.27,9.27,9.23,9.26,250100.0
2018-10-31 10:15:00,9.26,9.27,9.24,9.25,950100.0,9.26,9.27,9.24,9.25,950100.0
2018-10-31 10:20:00,9.25,9.27,9.25,9.27,1152600.0,9.25,9.27,9.25,9.27,1152600.0
2018-10-31 10:25:00,9.28,9.3,9.24,9.24,1486800.0,9.28,9.3,9.24,9.24,1486800.0
2018-10-31 10:30:00,9.24,9.28,9.23,9.28,236550.0,9.24,9.28,9.23,9.28,236550.0
2018-10-31 10:35:00,9.28,9.28,9.26,9.26,211450.0,9.28,9.28,9.26,9.26,211450.0
2018-10-31 10:40:00,9.26,9.26,9.24,9.24,206700.0,9.26,9.26,9.24,9.24,206700.0
2018-10-31 10:45:00,9.24,9.26,9.21,9.22,628150.0,9.24,9.26,9.21,9.22,628150.0
2018-10-31 10:50:00,9.21,9.21,9.18,9.19,471250.0,9.21,9.21,9.18,9.19,471250.0
2018-10-31 10:55:00,9.19,9.21,9.19,9.2,209650.0,9.19,9.21,9.19,9.2,209650.0
2018-10-31 11:00:00,9.19,9.19,9.16,9.16,330700.0,9.19,9.19,9.16,9.16,330700.0
2018-10-31 11:05:00,9.15,9.17,9.15,9.16,371500.0,9.15,9.17,9.15,9.16,371500.0
2018-10-31 11:10:00,9.16,9.17,9.15,9.16,260800.0,9.16,9.17,9.15,9.16,260800.0
2018-10-31 11:15:00,9.16,9.18,9.16,9.18,373950.0,9.16,9.18,9.16,9.18,373950.0
2018-10-31 11:20:00,9.18,9.21,9.18,9.21,213200.0,9.18,9.21,9.18,9.21,213200.0
2018-10-31 11:25:00,9.2,9.2,9.18,9.19,304950.0,9.2,9.2,9.18,9.19,304950.0
2018-10-31 11:30:00,9.18,9.19,9.16,9.17,270000.0,9.18,9.19,9.16,9.17,270000.0
2018-10-31 11:35:00,9.17,9.17,9.16,9.17,138900.0,9.17,9.17,9.16,9.17,138900.0
2018-10-31 11:40:00,9.18,9.18,9.14,9.14,180000.0,9.18,9.18,9.14,9.14,180000.0
2018-10-31 11:45:00,9.14,9.15,9.12,9.13,203150.0,9.14,9.15,9.12,9.13,203150.0
2018-10-31 11:50:00,9.13,9.14,9.13,9.14,64550.0,9.13,9.14,9.13,9.14,64550.0
2018-10-31 11:55:00,9.14,9.14,9.12,9.12,211200.0,9.14,9.14,9.12,9.12,211200.0
2018-10-31 12:00:00,9.12,9.12,9.11,9.12,185600.0,9.12,9.12,9.11,9.12,185600.0
2018-10-31 12:05:00,9.11,9.13,9.11,9.12,410250.0,9.11,9.13,9.11,9.12,410250.0
2018-10-31 12:10:00,9.12,9.17,9.12,9.17,1167500.0,9.12,9.17,9.12,9.17,1167500.0
2018-10-31 12:15:00,9.16,9.21,9.15,9.21,1310150.0,9.16,9.21,9.15,9.21,1310150.0
2018-10-31 12:20:00,9.21,9.24,9.2,9.23,208350.0,9.21,9.24,9.2,9.23,208350.0
2018-10-31 12:25:00,9.23,9.27,9.23,9.26,704800.0,9.23,9.27,9.23,9.26,704800.0
2018-10-31 12:30:00,9.27,9.27,9.24,9.27,1828000.0,9.27,9.27,9.24,9.27,1828000.0
2018-10-31 12:35:00,9.27,9.27,9.25,9.27,662600.0,9.27,9.27,9.25,9.27,662600.0
2018-10-31 12:40:00,9.27,9.3,9.27,9.3,616000.0,9.27,9.3,9.27,9.3,616000.0
2018-10-31 12:45:00,9.29,9.32,9.29,9.32,799600.0,9.29,9.32,9.29,9.32,799600.0
2018-10-31 12:50:00,9.31,9.33,9.31,9.32,3133300.0,9.31,9.33,9.31,9.32,3133300.0
2018-10-31 12:55:00,9.32,9.32,9.31,9.32,454800.0,9.32,9.32,9.31,9.32,454800.0
2018-10-31 13:00:00,9.32,9.32,9.31,9.31,1147800.0,9.32,9.32,9.31,9.31,1147800.0
2018-10-31 13:05:00,9.32,9.34,9.32,9.33,344800.0,9.32,9.34,9.32,9.33,344800.0
2018-10-31 13:10:00,9.32,9.33,9.31,9.31,701300.0,9.32,9.33,9.31,9.31,701300.0
2018-10-31 13:15:00,9.31,9.33,9.31,9.33,220050.0,9.31,9.33,9.31,9.33,220050.0
2018-10-31 13:20:00,9.33,9.34,9.33,9.33,166700.0,9.33,9.34,9.33,9.33,166700.0
2018-10-31 13:25:00,9.33,9.33,9.31,9.32,100000.0,9.33,9.33,9.31,9.32,100000.0
2018-10-31 13:30:00,9.32,9.33,9.31,9.33,312300.0,9.32,9.33,9.31,9.33,312300.0
2018-10-31 13:35:00,9.33,9.34,9.33,9.33,579700.0,9.33,9.34,9.33,9.33,579700.0
2018-10-31 13:40:00,9.33,9.36,9.33,9.36,423800.0,9.33,9.36,9.33,9.36,423800.0
2018-10-31 13:45:00,9.36,9.4,9.36,9.4,1331050.0,9.36,9.4,9.36,9.4,1331050.0
2018-10-31 13:50:00,9.4,9.4,9.36,9.36,833750.0,9.4,9.4,9.36,9.36,833750.0
2018-10-31 13:55:00,9.36,9.36,9.34,9.36,204900.0,9.36,9.36,9.34,9.36,204900.0
2018-10-31 14:00:00,9.36,9.36,9.35,9.35,85000.0,9.36,9.36,9.35,9.35,85000.0
2018-10-31 14:05:00,9.37,9.37,9.36,9.36,120000.0,9.37,9.37,9.36,9.36,120000.0
2018-10-31 14:10:00,9.37,9.37,9.35,9.36,136150.0,9.37,9.37,9.35,9.36,136150.0
2018-10-31 14:15:00,9.35,9.38,9.35,9.38,257000.0,9.35,9.38,9.35,9.38,257000.0
2018-10-31 14:20:00,9.37,9.37,9.35,9.36,169650.0,9.37,9.37,9.35,9.36,169650.0
2018-10-31 14:25:00,9.36,9.36,9.34,9.36,115000.0,9.36,9.36,9.34,9.36,115000.0
2018-10-31 14:30:00,9.35,9.35,9.33,9.33,140000.0,9.35,9.35,9.33,9.33,140000.0
2018-10-31 14:35:00,9.34,9.34,9.33,9.34,124200.0,9.34,9.34,9.33,9.34,124200.0
2018-10-31 14:40:00,9.33,9.34,9.32,9.32,171200.0,9.33,9.34,9.32,9.32,171200.0
2018-10-31 14:45:00,9.33,9.33,9.33,9.33,195000.0,9.33,9.33,9.33,9.33,195000.0
2018-10-31 14:50:00,9.32,9.34,9.32,9.33,230000.0,9.32,9.34,9.32,9.33,230000.0
2018-10-31 14:55:00,9.32,9.34,9.32,9.34,121200.0,9.32,9.34,9.32,9.34,121200.0
2018-10-31 15:00:00,9.33,9.34,9.33,9.33,140000.0,9.33,9.34,9.33,9.33,140000.0
2018-10-31 15:05:00,9.33,9.34,9.32,9.32,164300.0,9.33,9.34,9.32,9.32,164300.0
2018-10-31 15:10:00,9.33,9.33,9.33,9.33,237450.0,9.33,9.33,9.33,9.33,237450.0
2018-10-31 15:15:00,9.33,9.33,9.32,9.33,228300.0,9.33,9.33,9.32,9.33,228300.0
2018-10-31 15:20:00,9.33,9.33,9.3,9.3,420150.0,9.33,9.33,9.3,9.3,420150.0
2018-10-31 15:25:00,9.31,9.32,9.3,9.32,302950.0,9.31,9.32,9.3,9.32,302950.0
2018-10-31 15:30:00,9.32,9.32,9.3,9.3,348150.0,9.32,9.32,9.3,9.3,348150.0
2018-10-31 15:35:00,9.3,9.3,9.27,9.27,321600.0,9.3,9.3,9.27,9.27,321600.0
2018-10-31 15:40:00,9.27,9.27,9.25,9.25,596250.0,9.27,9.27,9.25,9.25,596250.0
2018-10-31 15:45:00,9.25,9.25,9.22,9.22,838700.0,9.25,9.25,9.22,9.22,838700.0
2018-10-31 15:50:00,9.23,9.23,9.21,9.21,1214400.0,9.23,9.23,9.21,9.21,1214400.0
2018-10-31 15:55:00,9.21,9.22,9.2,9.21,2355850.0,9.21,9.22,9.2,9.21,2355850.0
2018-11-01 09:30:00,9.24,9.24,9.17,9.17,231850.0,9.24,9.24,9.17,9.17,231850.0
2018-11-01 09:35:00,9.15,9.22,9.15,9.21,205000.0,9.15,9.22,9.15,9.21,205000.0
2018-11-01 09:40:00,9.21,9.26,9.18,9.26,241100.0,9.21,9.26,9.18,9.26,241100.0
2018-11-01 09:45:00,9.25,9.29,9.25,9.27,512150.0,9.25,9.29,9.25,9.27,512150.0
2018-11-01 09:50:00,9.28,9.3,9.26,9.29,177500.0,9.28,9.3,9.26,9.29,177500.0
2018-11-01 09:55:00,9.3,9.32,9.27,9.29,648150.0,9.3,9.32,9.27,9.29,648150.0
2018-11-01 10:00:00,9.28,9.28,9.23,9.25,342200.0,9.28,9.28,9.23,9.25,342200.0
2018-11-01 10:05:00,9.24,9.28,9.24,9.26,289750.0,9.24,9.28,9.24,9.26,289750.0
2018-11-01 10:10:00,9.27,9.31,9.27,9.31,405150.0,9.27,9.31,9.27,9.31,405150.0
2018-11-01 10:15:00,9.31,9.35,9.3,9.34,828750.0,9.31,9.35,9.3,9.34,828750.0
2018-11-01 10:20:00,9.34,9.41,9.33,9.41,822650.0,9.34,9.41,9.33,9.41,822650.0
2018-11-01 10:25:00,9.4,9.43,9.37,9.43,1146900.0,9.4,9.43,9.37,9.43,1146900.0
2018-11-01 10:30:00,9.43,9.44,9.4,9.42,510450.0,9.43,9.44,9.4,9.42,510450.0
2018-11-01 10:35:00,9.41,9.44,9.41,9.44,1030700.0,9.41,9.44,9.41,9.44,1030700.0
2018-11-01 10:40:00,9.44,9.44,9.4,9.42,836750.0,9.44,9.44,9.4,9.42,836750.0
2018-11-01 10:45:00,9.42,9.43,9.38,9.4,742850.0,9.42,9.43,9.38,9.4,742850.0
2018-11-01 10:50:00,9.41,9.45,9.41,9.45,563150.0,9.41,9.45,9.41,9.45,563150.0
2018-11-01 10:55:00,9.45,9.46,9.43,9.46,376300.0,9.45,9.46,9.43,9.46,376300.0
2018-11-01 11:00:00,9.46,9.46,9.43,9.45,345650.0,9.46,9.46,9.43,9.45,345650.0
2018-11-01 11:05:00,9.46,9.46,9.42,9.42,422500.0,9.46,9.46,9.42,9.42,422500.0
2018-11-01 11:10:00,9.42,9.45,9.42,9.44,165000.0,9.42,9.45,9.42,9.44,165000.0
2018-11-01 11:15:00,9.45,9.48,9.44,9.47,500650.0,9.45,9.48,9.44,9.47,500650.0
2018-11-01 11:20:00,9.48,9.5,9.45,9.47,741500.0,9.48,9.5,9.45,9.47,741500.0
2018-11-01 11:25:00,9.46,9.47,9.46,9.47,41000.0,9.46,9.47,9.46,9.47,41000.0
2018-11-01 11:30:00,9.46,9.46,9.42,9.43,298650.0,9.46,9.46,9.42,9.43,298650.0
2018-11-01 11:35:00,9.43,9.44,9.41,9.44,110350.0,9.43,9.44,9.41,9.44,110350.0
2018-11-01 11:40:00,9.43,9.5,9.43,9.5,561900.0,9.43,9.5,9.43,9.5,561900.0
2018-11-01 11:45:00,9.49,9.49,9.46,9.49,311950.0,9.49,9.49,9.46,9.49,311950.0
2018-11-01 11:50:00,9.49,9.5,9.48,9.5,226050.0,9.49,9.5,9.48,9.5,226050.0
2018-11-01 11:55:00,9.5,9.53,9.5,9.51,480700.0,9.5,9.53,9.5,9.51,480700.0
2018-11-01 12:00:00,9.51,9.52,9.5,9.51,197900.0,9.51,9.52,9.5,9.51,197900.0
2018-11-01 12:05:00,9.51,9.55,9.51,9.55,424800.0,9.51,9.55,9.51,9.55,424800.0
2018-11-01 12:10:00,9.54,9.56,9.53,9.55,398600.0,9.54,9.56,9.53,9.55,398600.0
2018-11-01 12:15:00,9.55,9.55,9.52,9.52,330000.0,9.55,9.55,9.52,9.52,330000.0
2018-11-01 12:20:00,9.52,9.54,9.52,9.53,330000.0,9.52,9.54,9.52,9.53,330000.0
2018-11-01 12:25:00,9.53,9.56,9.53,9.55,559050.0,9.53,9.56,9.53,9.55,559050.0
2018-11-01 12:30:00,9.55,9.56,9.53,9.54,348500.0,9.55,9.56,9.53,9.54,348500.0
2018-11-01 12:35:00,9.54,9.55,9.54,9.55,267050.0,9.54,9.55,9.54,9.55,267050.0
2018-11-01 12:40:00,9.55,9.55,9.54,9.55,109100.0,9.55,9.55,9.54,9.55,109100.0
2018-11-01 12:45:00,9.54,9.54,9.53,9.54,175000.0,9.54,9.54,9.53,9.54,175000.0
2018-11-01 12:50:00,9.54,9.55,9.53,9.53,120000.0,9.54,9.55,9.53,9.53,120000.0
2018-11-01 12:55:00,9.53,9.56,9.53,9.56,242850.0,9.53,9.56,9.53,9.56,242850.0
2018-11-01 13:00:00,9.56,9.57,9.55,9.55,164700.0,9.56,9.57,9.55,9.55,164700.0
2018-11-01 13:05:00,9.55,9.55,9.53,9.53,100050.0,9.55,9.55,9.53,9.53,100050.0
2018-11-01 13:10:00,9.52,9.54,9.52,9.54,80000.0,9.52,9.54,9.52,9.54,80000.0
2018-11-01 13:15:00,9.53,9.54,9.52,9.52,195000.0,9.53,9.54,9.52,9.52,195000.0
2018-11-01 13:20:00,9.52,9.54,9.52,9.54,96300.0,9.52,9.54,9.52,9.54,96300.0
2018-11-01 13:25:00,9.53,9.54,9.52,9.53,172500.0,9.53,9.54,9.52,9.53,172500.0
2018-11-01 13:30:00,9.53,9.53,9.51,9.51,309650.0,9.53,9.53,9.51,9.51,309650.0
2018-11-01 13:35:00,9.5,9.51,9.5,9.51,138250.0,9.5,9.51,9.5,9.51,138250.0
2018-11-01 13:40:00,9.51,9.51,9.5,9.5,130700.0,9.51,9.51,9.5,9.5,130700.0
2018-11-01 13:45:00,9.5,9.5,9.47,9.49,385000.0,9.5,9.5,9.47,9.49,385000.0
2018-11-01 13:50:00,9.49,9.49,9.48,9.49,217450.0,9.49,9.49,9.48,9.49,217450.0
2018-11-01 13:55:00,9.49,9.49,9.49,9.49,102850.0,9.49,9.49,9.49,9.49,102850.0
2018-11-01 14:00:00,9.49,9.51,9.48,9.51,168150.0,9.49,9.51,9.48,9.51,168150.0
2018-11-01 14:05:00,9.51,9.51,9.49,9.5,205900.0,9.51,9.51,9.49,9.5,205900.0
2018-11-01 14:10:00,9.51,9.52,9.5,9.51,145150.0,9.51,9.52,9.5,9.51,145150.0
2018-11-01 14:15:00,9.51,9.51,9.5,9.5,302000.0,9.51,9.51,9.5,9.5,302000.0
2018-11-01 14:20:00,9.49,9.5,9.48,9.48,60000.0,9.49,9.5,9.48,9.48,60000.0
2018-11-01 14:25:00,9.48,9.48,9.46,9.47,274000.0,9.48,9.48,9.46,9.47,274000.0
2018-11-01 14:30:00,9.47,9.47,9.45,9.45,110000.0,9.47,9.47,9.45,9.45,110000.0
2018-11-01 14:35:00,9.45,9.45,9.44,9.44,164350.0,9.45,9.45,9.44,9.44,164350.0
2018-11-01 14:40:00,9.44,9.44,9.42,9.43,250300.0,9.44,9.44,9.42,9.43,250300.0
2018-11-01 14:45:00,9.43,9.46,9.43,9.46,155000.0,9.43,9.46,9.43,9.46,155000.0
2018-11-01 14:50:00,9.46,9.46,9.45,9.45,73000.0,9.46,9.46,9.45,9.45,73000.0
2018-11-01 14:55:00,9.44,9.45,9.44,9.45,163650.0,9.44,9.45,9.44,9.45,163650.0
2018-11-01 15:00:00,9.45,9.45,9.43,9.43,105000.0,9.45,9.45,9.43,9.43,105000.0
2018-11-01 15:05:00,9.44,9.44,9.43,9.44,272950.0,9.44,9.44,9.43,9.44,272950.0
2018-11-01 15:10:00,9.43,9.44,9.43,9.43,195000.0,9.43,9.44,9.43,9.43,195000.0
2018-11-01 15:15:00,9.43,9.43,9.42,9.43,105000.0,9.43,9.43,9.42,9.43,105000.0
2018-11-01 15:20:00,9.43,9.44,9.43,9.44,302200.0,9.43,9.44,9.43,9.44,302200.0
2018-11-01 15:25:00,9.44,9.45,9.44,9.45,139250.0,9.44,9.45,9.44,9.45,139250.0
2018-11-01 15:30:00,9.44,9.44,9.43,9.44,321950.0,9.44,9.44,9.43,9.44,321950.0
2018-11-01 15:35:00,9.44,9.46,9.44,9.46,147600.0,9.44,9.46,9.44,9.46,147600.0
2018-11-01 15:40:00,9.46,9.48,9.46,9.48,140000.0,9.46,9.48,9.46,9.48,140000.0
2018-11-01 15:45:00,9.48,9.48,9.46,9.46,285950.0,9.48,9.48,9.46,9.46,285950.0
2018-11-01 15:50:00,9.46,9.46,9.46,9.46,416850.0,9.46,9.46,9.46,9.46,416850.0
2018-11-01 15:55:00,9.46,9.48,9.45,9.46,1161000.0,9.46,9.48,9.45,9.46,1161000.0
2018-11-02 09:30:00,9.52,9.58,9.51,9.57,487100.0,9.52,9.58,9.51,9.57,487100.0
2018-11-02 09:35:00,9.58,9.64,9.56,9.64,595050.0,9.58,9.64,9.56,9.64,595050.0
2018-11-02 09:40:00,9.63,9.64,9.58,9.6,589550.0,9.63,9.64,9.58,9.6,589550.0
2018-11-02 09:45:00,9.59,9.62,9.55,9.62,398950.0,9.59,9.62,9.55,9.62,398950.0
2018-11-02 09:50:00,9.62,9.63,9.6,9.6,140000.0,9.62,9.63,9.6,9.6,140000.0
2018-11-02 09:55:00,9.6,9.62,9.58,9.59,387000.0,9.6,9.62,9.58,9.59,387000.0
2018-11-02 10:00:00,9.59,9.59,9.54,9.54,385800.0,9.59,9.59,9.54,9.54,385800.0
2018-11-02 10:05:00,9.54,9.56,9.53,9.55,321200.0,9.54,9.56,9.53,9.55,321200.0
2018-11-02 10:10:00,9.54,9.55,9.52,9.55,165100.0,9.54,9.55,9.52,9.55,165100.0
2018-11-02 10:15:00,9.54,9.61,9.54,9.61,254250.0,9.54,9.61,9.54,9.61,254250.0
2018-11-02 10:20:00,9.61,9.63,9.6,9.62,689350.0,9.61,9.63,9.6,9.62,689350.0
2018-11-02 10:25:00,9.61,9.63,9.59,9.59,306500.0,9.61,9.63,9.59,9.59,306500.0
2018-11-02 10:30:00,9.59,9.59,9.57,9.57,234850.0,9.59,9.59,9.57,9.57,234850.0
2018-11-02 10:35:00,9.57,9.57,9.54,9.55,458250.0,9.57,9.57,9.54,9.55,458250.0
2018-11-02 10:40:00,9.54,9.55,9.49,9.49,793750.0,9.54,9.55,9.49,9.49,793750.0
2018-11-02 10:45:00,9.5,9.54,9.5,9.53,224950.0,9.5,9.54,9.5,9.53,224950.0
2018-11-02 10:50:00,9.54,9.55,9.53,9.53,311950.0,9.54,9.55,9.53,9.53,311950.0
2018-11-02 10:55:00,9.52,9.54,9.51,9.53,182100.0,9.52,9.54,9.51,9.53,182100.0
2018-11-02 11:00:00,9.55,9.55,9.51,9.51,330500.0,9.55,9.55,9.51,9.51,330500.0
2018-11-02 11:05:00,9.52,9.52,9.49,9.51,271950.0,9.52,9.52,9.49,9.51,271950.0
2018-11-02 11:10:00,9.51,9.51,9.48,9.49,300050.0,9.51,9.51,9.48,9.49,300050.0
2018-11-02 11:15:00,9.49,9.5,9.47,9.49,447050.0,9.49,9.5,9.47,9.49,447050.0
2018-11-02 11:20:00,9.48,9.48,9.46,9.47,531300.0,9.48,9.48,9.46,9.47,531300.0
2018-11-02 11:25:00,9.47,9.48,9.45,9.47,179350.0,9.47,9.48,9.45,9.47,179350.0
2018-11-02 11:30:00,9.48,9.49,9.47,9.47,107750.0,9.48,9.49,9.47,9.47,107750.0
2018-11-02 11:35:00,9.46,9.46,9.44,9.45,66500.0,9.46,9.46,9.44,9.45,66500.0
2018-11-02 11:40:00,9.45,9.45,9.43,9.44,127400.0,9.45,9.45,9.43,9.44,127400.0
2018-11-02 11:45:00,9.44,9.44,9.42,9.43,271050.0,9.44,9.44,9.42,9.43,271050.0
2018-11-02 11:50:00,9.43,9.45,9.43,9.44,165000.0,9.43,9.45,9.43,9.44,165000.0
2018-11-02 11:55:00,9.44,9.46,9.44,9.46,323800.0,9.44,9.46,9.44,9.46,323800.0
2018-11-02 12:00:00,9.47,9.47,9.46,9.47,155400.0,9.47,9.47,9.46,9.47,155400.0
2018-11-02 12:05:00,9.47,9.48,9.45,9.46,218950.0,9.47,9.48,9.45,9.46,218950.0
2018-11-02 12:10:00,9.45,9.46,9.45,9.46,40000.0,9.45,9.46,9.45,9.46,40000.0
2018-11-02 12:15:00,9.46,9.47,9.46,9.47,110000.0,9.46,9.47,9.46,9.47,110000.0
2018-11-02 12:20:00,9.47,9.48,9.46,9.47,173350.0,9.47,9.48,9.46,9.47,173350.0
2018-11-02 12:25:00,9.47,9.49,9.47,9.49,171250.0,9.47,9.49,9.47,9.49,171250.0
2018-11-02 12:30:00,9.5,9.51,9.46,9.46,194650.0,9.5,9.51,9.46,9.46,194650.0
2018-11-02 12:35:00,9.47,9.48,9.46,9.46,150000.0,9.47,9.48,9.46,9.46,150000.0
2018-11-02 12:40:00,9.46,9.49,9.46,9.47,198700.0,9.46,9.49,9.46,9.47,198700.0
2018-11-02 12:45:00,9.47,9.48,9.46,9.48,81450.0,9.47,9.48,9.46,9.48,81450.0
2018-11-02 12:50:00,9.48,9.48,9.46,9.46,150000.0,9.48,9.48,9.46,9.46,150000.0
2018-11-02 12:55:00,9.46,9.48,9.45,9.48,207400.0,9.46,9.48,9.45,9.48,207400.0
2018-11-02 13:00:00,9.48,9.48,9.46,9.46,165350.0,9.48,9.48,9.46,9.46,165350.0
2018-11-02 13:05:00,9.46,9.48,9.46,9.48,100000.0,9.46,9.48,9.46,9.48,100000.0
2018-11-02 13:10:00,9.49,9.5,9.48,9.5,225050.0,9.49,9.5,9.48,9.5,225050.0
2018-11-02 13:15:00,9.51,9.52,9.5,9.52,114500.0,9.51,9.52,9.5,9.52,114500.0
2018-11-02 13:20:00,9.52,9.52,9.5,9.51,230900.0,9.52,9.52,9.5,9.51,230900.0
2018-11-02 13:25:00,9.5,9.5,9.49,9.49,127050.0,9.5,9.5,9.49,9.49,127050.0
2018-11-02 13:30:00,9.49,9.51,9.49,9.5,93150.0,9.49,9.51,9.49,9.5,93150.0
2018-11-02 13:35:00,9.5,9.52,9.5,9.52,140900.0,9.5,9.52,9.5,9.52,140900.0
2018-11-02 13:40:00,9.51,9.52,9.51,9.52,122900.0,9.51,9.52,9.51,9.52,122900.0
2018-11-02 13:45:00,9.52,9.55,9.52,9.54,124000.0,9.52,9.55,9.52,9.54,124000.0
2018-11-02 13:50:00,9.54,9.57,9.52,9.56,777050.0,9.54,9.57,9.52,9.56,777050.0
2018-11-02 13:55:00,9.56,9.56,9.54,9.55,230950.0,9.56,9.56,9.54,9.55,230950.0
2018-11-02 14:00:00,9.54,9.54,9.53,9.53,96050.0,9.54,9.54,9.53,9.53,96050.0
2018-11-02 14:05:00,9.51,9.51,9.5,9.5,70250.0,9.51,9.51,9.5,9.5,70250.0
2018-11-02 14:10:00,9.5,9.51,9.49,9.49,196150.0,9.5,9.51,9.49,9.49,196150.0
2018-11-02 14:15:00,9.49,9.51,9.48,9.5,160250.0,9.49,9.51,9.48,9.5,160250.0
2018-11-02 14:20:00,9.5,9.52,9.49,9.51,166200.0,9.5,9.52,9.49,9.51,166200.0
2018-11-02 14:25:00,9.51,9.57,9.51,9.57,143450.0,9.51,9.57,9.51,9.57,143450.0
2018-11-02 14:30:00,9.56,9.56,9.54,9.54,172450.0,9.56,9.56,9.54,9.54,172450.0
2018-11-02 14:35:00,9.55,9.55,9.53,9.53,60000.0,9.55,9.55,9.53,9.53,60000.0
2018-11-02 14:40:00,9.53,9.55,9.53,9.54,253000.0,9.53,9.55,9.53,9.54,253000.0
2018-11-02 14:45:00,9.54,9.55,9.54,9.55,163050.0,9.54,9.55,9.54,9.55,163050.0
2018-11-02 14:50:00,9.55,9.55,9.53,9.53,240350.0,9.55,9.55,9.53,9.53,240350.0
2018-11-02 14:55:00,9.54,9.54,9.53,9.54,91650.0,9.54,9.54,9.53,9.54,91650.0
2018-11-02 15:00:00,9.53,9.53,9.51,9.52,176200.0,9.53,9.53,9.51,9.52,176200.0
2018-11-02 15:05:00,9.52,9.52,9.51,9.52,160050.0,9.52,9.52,9.51,9.52,160050.0
2018-11-02 15:10:00,9.52,9.54,9.52,9.52,174100.0,9.52,9.54,9.52,9.52,174100.0
2018-11-02 15:15:00,9.53,9.53,9.52,9.52,70000.0,9.53,9.53,9.52,9.52,70000.0
2018-11-02 15:20:00,9.52,9.52,9.51,9.52,145100.0,9.52,9.52,9.51,9.52,145100.0
2018-11-02 15:25:00,9.52,9.53,9.51,9.53,357350.0,9.52,9.53,9.51,9.53,357350.0
2018-11-02 15:30:00,9.53,9.53,9.52,9.53,155000.0,9.53,9.53,9.52,9.53,155000.0
2018-11-02 15:35:00,9.52,9.53,9.52,9.53,318100.0,9.52,9.53,9.52,9.53,318100.0
2018-11-02 15:40:00,9.54,9.54,9.53,9.53,311950.0,9.54,9.54,9.53,9.53,311950.0
2018-11-02 15:45:00,9.53,9.54,9.52,9.53,354650.0,9.53,9.54,9.52,9.53,354650.0
2018-11-02 15:50:00,9.53,9.54,9.53,9.53,409200.0,9.53,9.54,9.53,9.53,409200.0
2018-11-02 15:55:00,9.53,9.54,9.51,9.52,1441100.0,9.53,9.54,9.51,9.52,1441100.0
2018-11-05 09:30:00,9.54,9.58,9.53,9.58,293800.0,9.54,9.58,9.53,9.58,293800.0
2018-11-05 09:35:00,9.59,9.62,9.58,9.58,145000.0,9.59,9.62,9.58,9.58,145000.0
2018-11-05 09:40:00,9.58,9.58,9.51,9.53,150000.0,9.58,9.58,9.51,9.53,150000.0
2018-11-05 09:45:00,9.53,9.55,9.53,9.54,105000.0,9.53,9.55,9.53,9.54,105000.0
2018-11-05 09:50:00,9.54,9.55,9.51,9.52,100550.0,9.54,9.55,9.51,9.52,100550.0
2018-11-05 09:55:00,9.51,9.51,9.47,9.48,352150.0,9.51,9.51,9.47,9.48,352150.0
2018-11-05 10:00:00,9.51,9.51,9.47,9.48,126900.0,9.51,9.51,9.47,9.48,126900.0
2018-11-05 10:05:00,9.49,9.49,9.4,9.45,1755200.0,9.49,9.49,9.4,9.45,1755200.0
2018-11-05 10:10:00,9.45,9.47,9.42,9.42,1375300.0,9.45,9.47,9.42,9.42,1375300.0
2018-11-05 10:15:00,9.42,9.47,9.42,9.46,217500.0,9.42,9.47,9.42,9.46,217500.0
2018-11-05 10:20:00,9.46,9.5,9.46,9.47,182500.0,9.46,9.5,9.46,9.47,182500.0
2018-11-05 10:25:00,9.5,9.52,9.49,9.49,310000.0,9.5,9.52,9.49,9.49,310000.0
2018-11-05 10:30:00,9.49,9.51,9.47,9.49,1561250.0,9.49,9.51,9.47,9.49,1561250.0
2018-11-05 10:35:00,9.49,9.49,9.47,9.48,1380750.0,9.49,9.49,9.47,9.48,1380750.0
2018-11-05 10:40:00,9.48,9.49,9.47,9.48,796200.0,9.48,9.49,9.47,9.48,796200.0
2018-11-05 10:45:00,9.48,9.49,9.47,9.48,201500.0,9.48,9.49,9.47,9.48,201500.0
2018-11-05 10:50:00,9.48,9.49,9.47,9.48,192100.0,9.48,9.49,9.47,9.48,192100.0
2018-11-05 10:55:00,9.48,9.49,9.47,9.48,430800.0,9.48,9.49,9.47,9.48,430800.0
2018-11-05 11:00:00,9.48,9.48,9.46,9.46,95000.0,9.48,9.48,9.46,9.46,95000.0
2018-11-05 11:05:00,9.46,9.46,9.45,9.45,115450.0,9.46,9.46,9.45,9.45,115450.0
2018-11-05 11:10:00,9.45,9.45,9.44,9.44,20000.0,9.45,9.45,9.44,9.44,20000.0
2018-11-05 11:15:00,9.45,9.45,9.42,9.43,326750.0,9.45,9.45,9.42,9.43,326750.0
2018-11-05 11:20:00,9.41,9.43,9.41,9.42,110000.0,9.41,9.43,9.41,9.42,110000.0
2018-11-05 11:25:00,9.42,9.44,9.42,9.43,177650.0,9.42,9.44,9.42,9.43,177650.0
2018-11-05 11:30:00,9.42,9.42,9.41,9.41,340000.0,9.42,9.42,9.41,9.41,340000.0
2018-11-05 11:35:00,9.41,9.41,9.36,9.38,812050.0,9.41,9.41,9.36,9.38,812050.0
2018-11-05 11:40:00,9.38,9.41,9.38,9.39,212500.0,9.38,9.41,9.38,9.39,212500.0
2018-11-05 11:45:00,9.39,9.43,9.39,9.41,174300.0,9.39,9.43,9.39,9.41,174300.0
2018-11-05 11:50:00,9.41,9.46,9.41,9.45,250550.0,9.41,9.46,9.41,9.45,250550.0
2018-11-05 11:55:00,9.45,9.46,9.43,9.43,155000.0,9.45,9.46,9.43,9.43,155000.0
2018-11-05 12:00:00,9.43,9.44,9.43,9.43,161250.0,9.43,9.44,9.43,9.43,161250.0
2018-11-05 12:05:00,9.44,9.44,9.42,9.42,95000.0,9.44,9.44,9.42,9.42,95000.0
2018-11-05 12:10:00,9.42,9.44,9.42,9.44,101250.0,9.42,9.44,9.42,9.44,101250.0
2018-11-05 12:15:00,9.43,9.45,9.43,9.43,130000.0,9.43,9.45,9.43,9.43,130000.0
2018-11-05 12:20:00,9.43,9.43,9.42,9.43,197300.0,9.43,9.43,9.42,9.43,197300.0
2018-11-05 12:25:00,9.44,9.44,9.43,9.43,130000.0,9.44,9.44,9.43,9.43,130000.0
2018-11-05 12:30:00,9.43,9.44,9.42,9.43,400000.0,9.43,9.44,9.42,9.43,400000.0
2018-11-05 12:35:00,9.42,9.42,9.42,9.42,65000.0,9.42,9.42,9.42,9.42,65000.0
2018-11-05 12:40:00,9.42,9.42,9.41,9.42,87500.0,9.42,9.42,9.41,9.42,87500.0
2018-11-05 12:45:00,9.42,9.42,9.41,9.41,55000.0,9.42,9.42,9.41,9.41,55000.0
2018-11-05 12:50:00,9.41,9.41,9.4,9.4,182600.0,9.41,9.41,9.4,9.4,182600.0
2018-11-05 12:55:00,9.4,9.41,9.4,9.4,115450.0,9.4,9.41,9.4,9.4,115450.0
2018-11-05 13:00:00,9.4,9.41,9.4,9.4,70000.0,9.4,9.41,9.4,9.4,70000.0
2018-11-05 13:05:00,9.41,9.42,9.41,9.42,58000.0,9.41,9.42,9.41,9.42,58000.0
2018-11-05 13:10:00,9.41,9.42,9.4,9.41,110050.0,9.41,9.42,9.4,9.41,110050.0
2018-11-05 13:15:00,9.41,9.41,9.4,9.41,86000.0,9.41,9.41,9.4,9.41,86000.0
2018-11-05 13:20:00,9.41,9.43,9.41,9.41,253000.0,9.41,9.43,9.41,9.41,253000.0
2018-11-05 13:25:00,9.42,9.42,9.41,9.41,313250.0,9.42,9.42,9.41,9.41,313250.0
2018-11-05 13:30:00,9.41,9.41,9.4,9.4,189300.0,9.41,9.41,9.4,9.4,189300.0
2018-11-05 13:35:00,9.4,9.41,9.4,9.4,90000.0,9.4,9.41,9.4,9.4,90000.0
2018-11-05 13:40:00,9.4,9.4,9.4,9.4,90850.0,9.4,9.4,9.4,9.4,90850.0
2018-11-05 13:45:00,9.4,9.4,9.39,9.4,81900.0,9.4,9.4,9.39,9.4,81900.0
2018-11-05 13:50:00,9.39,9.4,9.39,9.39,75000.0,9.39,9.4,9.39,9.39,75000.0
2018-11-05 13:55:00,9.39,9.42,9.39,9.41,472750.0,9.39,9.42,9.39,9.41,472750.0
2018-11-05 14:00:00,9.41,9.41,9.4,9.4,181850.0,9.41,9.41,9.4,9.4,181850.0
2018-11-05 14:05:00,9.4,9.4,9.4,9.4,65000.0,9.4,9.4,9.4,9.4,65000.0
2018-11-05 14:10:00,9.4,9.4,9.4,9.4,40000.0,9.4,9.4,9.4,9.4,40000.0
2018-11-05 14:15:00,9.4,9.42,9.4,9.41,135000.0,9.4,9.42,9.4,9.41,135000.0
2018-11-05 14:20:00,9.41,9.44,9.4,9.44,289600.0,9.41,9.44,9.4,9.44,289600.0
2018-11-05 14:25:00,9.44,9.45,9.43,9.45,90800.0,9.44,9.45,9.43,9.45,90800.0
2018-11-05 14:30:00,9.45,9.45,9.43,9.44,124200.0,9.45,9.45,9.43,9.44,124200.0
2018-11-05 14:35:00,9.44,9.44,9.43,9.44,203750.0,9.44,9.44,9.43,9.44,203750.0
2018-11-05 14:40:00,9.44,9.45,9.43,9.44,777150.0,9.44,9.45,9.43,9.44,777150.0
2018-11-05 14:45:00,9.45,9.45,9.43,9.43,251500.0,9.45,9.45,9.43,9.43,251500.0
2018-11-05 14:50:00,9.44,9.44,9.44,9.44,157400.0,9.44,9.44,9.44,9.44,157400.0
2018-11-05 14:55:00,9.43,9.43,9.43,9.43,40000.0,9.43,9.43,9.43,9.43,40000.0
2018-11-05 15:00:00,9.43,9.44,9.43,9.44,90050.0,9.43,9.44,9.43,9.44,90050.0
2018-11-05 15:05:00,9.43,9.44,9.43,9.44,75000.0,9.43,9.44,9.43,9.44,75000.0
2018-11-05 15:10:00,9.44,9.45,9.44,9.44,119750.0,9.44,9.45,9.44,9.44,119750.0
2018-11-05 15:15:00,9.44,9.44,9.42,9.42,104900.0,9.44,9.44,9.42,9.42,104900.0
2018-11-05 15:20:00,9.42,9.42,9.41,9.41,120000.0,9.42,9.42,9.41,9.41,120000.0
2018-11-05 15:25:00,9.41,9.41,9.4,9.4,122550.0,9.41,9.41,9.4,9.4,122550.0
2018-11-05 15:30:00,9.4,9.4,9.39,9.4,85350.0,9.4,9.4,9.39,9.4,85350.0
2018-11-05 15:35:00,9.4,9.4,9.39,9.39,238200.0,9.4,9.4,9.39,9.39,238200.0
2018-11-05 15:40:00,9.39,9.39,9.38,9.38,247850.0,9.39,9.39,9.38,9.38,247850.0
2018-11-05 15:45:00,9.38,9.38,9.36,9.37,418050.0,9.38,9.38,9.36,9.37,418050.0
2018-11-05 15:50:00,9.37,9.38,9.36,9.37,679450.0,9.37,9.38,9.36,9.37,679450.0
2018-11-05 15:55:00,9.38,9.39,9.37,9.39,1360350.0,9.38,9.39,9.37,9.39,1360350.0
2018-11-06 09:30:00,9.39,9.39,9.33,9.35,214350.0,9.39,9.39,9.33,9.35,214350.0
2018-11-06 09:35:00,9.38,9.45,9.38,9.43,572900.0,9.38,9.45,9.38,9.43,572900.0
2018-11-06 09:40:00,9.43,9.45,9.42,9.42,970150.0,9.43,9.45,9.42,9.42,970150.0
2018-11-06 09:45:00,9.42,9.44,9.4,9.42,1631250.0,9.42,9.44,9.4,9.42,1631250.0
2018-11-06 09:50:00,9.41,9.42,9.39,9.41,637900.0,9.41,9.42,9.39,9.41,637900.0
2018-11-06 09:55:00,9.41,9.41,9.39,9.41,515900.0,9.41,9.41,9.39,9.41,515900.0
2018-11-06 10:00:00,9.41,9.45,9.4,9.44,1410500.0,9.41,9.45,9.4,9.44,1410500.0
2018-11-06 10:05:00,9.44,9.48,9.43,9.43,1002800.0,9.44,9.48,9.43,9.43,1002800.0
2018-11-06 10:10:00,9.43,9.43,9.4,9.42,456500.0,9.43,9.43,9.4,9.42,456500.0
2018-11-06 10:15:00,9.42,9.44,9.42,9.44,108950.0,9.42,9.44,9.42,9.44,108950.0
2018-11-06 10:20:00,9.44,9.44,9.43,9.43,225000.0,9.44,9.44,9.43,9.43,225000.0
2018-11-06 10:25:00,9.43,9.43,9.42,9.43,142850.0,9.43,9.43,9.42,9.43,142850.0
2018-11-06 10:30:00,9.42,9.43,9.41,9.43,95000.0,9.42,9.43,9.41,9.43,95000.0
2018-11-06 10:35:00,9.44,9.44,9.37,9.38,199950.0,9.44,9.44,9.37,9.38,199950.0
2018-11-06 10:40:00,9.38,9.39,9.38,9.38,82500.0,9.38,9.39,9.38,9.38,82500.0
2018-11-06 10:45:00,9.39,9.4,9.39,9.4,94200.0,9.39,9.4,9.39,9.4,94200.0
2018-11-06 10:50:00,9.4,9.4,9.39,9.39,75000.0,9.4,9.4,9.39,9.39,75000.0
2018-11-06 10:55:00,9.4,9.4,9.39,9.39,81250.0,9.4,9.4,9.39,9.39,81250.0
2018-11-06 11:00:00,9.38,9.38,9.35,9.35,155000.0,9.38,9.38,9.35,9.35,155000.0
2018-11-06 11:05:00,9.35,9.39,9.35,9.35,473800.0,9.35,9.39,9.35,9.35,473800.0
2018-11-06 11:10:00,9.36,9.37,9.35,9.35,532900.0,9.36,9.37,9.35,9.35,532900.0
2018-11-06 11:15:00,9.36,9.39,9.35,9.38,1167750.0,9.36,9.39,9.35,9.38,1167750.0
2018-11-06 11:20:00,9.37,9.4,9.37,9.39,488650.0,9.37,9.4,9.37,9.39,488650.0
2018-11-06 11:25:00,9.39,9.39,9.39,9.39,70000.0,9.39,9.39,9.39,9.39,70000.0
2018-11-06 11:30:00,9.39,9.42,9.39,9.42,519800.0,9.39,9.42,9.39,9.42,519800.0
2018-11-06 11:35:00,9.42,9.42,9.41,9.42,215000.0,9.42,9.42,9.41,9.42,215000.0
2018-11-06 11:40:00,9.42,9.44,9.41,9.44,242100.0,9.42,9.44,9.41,9.44,242100.0
2018-11-06 11:45:00,9.43,9.44,9.43,9.43,55000.0,9.43,9.44,9.43,9.43,55000.0
2018-11-06 11:50:00,9.43,9.44,9.42,9.42,131250.0,9.43,9.44,9.42,9.42,131250.0
2018-11-06 11:55:00,9.43,9.44,9.42,9.42,212850.0,9.43,9.44,9.42,9.42,212850.0
2018-11-06 12:00:00,9.42,9.43,9.41,9.42,304600.0,9.42,9.43,9.41,9.42,304600.0
2018-11-06 12:05:00,9.42,9.43,9.42,9.43,92200.0,9.42,9.43,9.42,9.43,92200.0
2018-11-06 12:10:00,9.43,9.43,9.42,9.42,465000.0,9.43,9.43,9.42,9.42,465000.0
2018-11-06 12:15:00,9.42,9.43,9.42,9.42,994900.0,9.42,9.43,9.42,9.42,994900.0
2018-11-06 12:20:00,9.42,9.42,9.42,9.42,472050.0,9.42,9.42,9.42,9.42,472050.0
2018-11-06 12:25:00,9.42,9.44,9.42,9.44,663950.0,9.42,9.44,9.42,9.44,663950.0
2018-11-06 12:30:00,9.44,9.44,9.43,9.44,578850.0,9.44,9.44,9.43,9.44,578850.0
2018-11-06 12:35:00,9.44,9.44,9.44,9.44,279050.0,9.44,9.44,9.44,9.44,279050.0
2018-11-06 12:40:00,9.44,9.44,9.44,9.44,70000.0,9.44,9.44,9.44,9.44,70000.0
2018-11-06 12:45:00,9.44,9.45,9.44,9.44,369200.0,9.44,9.45,9.44,9.44,369200.0
2018-11-06 12:50:00,9.44,9.44,9.43,9.43,146550.0,9.44,9.44,9.43,9.43,146550.0
2018-11-06 12:55:00,9.43,9.44,9.43,9.44,25000.0,9.43,9.44,9.43,9.44,25000.0
2018-11-06 13:00:00,9.44,9.44,9.43,9.44,70000.0,9.44,9.44,9.43,9.44,70000.0
2018-11-06 13:05:00,9.44,9.45,9.44,9.45,120000.0,9.44,9.45,9.44,9.45,120000.0
2018-11-06 13:10:00,9.44,9.45,9.44,9.44,116700.0,9.44,9.45,9.44,9.44,116700.0
2018-11-06 13:15:00,9.44,9.45,9.44,9.45,125000.0,9.44,9.45,9.44,9.45,125000.0
2018-11-06 13:20:00,9.44,9.44,9.43,9.44,115250.0,9.44,9.44,9.43,9.44,115250.0
2018-11-06 13:25:00,9.44,9.44,9.44,9.44,55000.0,9.44,9.44,9.44,9.44,55000.0
2018-11-06 13:30:00,9.44,9.44,9.43,9.44,73300.0,9.44,9.44,9.43,9.44,73300.0
2018-11-06 13:35:00,9.44,9.45,9.43,9.45,397950.0,9.44,9.45,9.43,9.45,397950.0
2018-11-06 13:40:00,9.45,9.5,9.45,9.5,1046000.0,9.45,9.5,9.45,9.5,1046000.0
2018-11-06 13:45:00,9.5,9.51,9.5,9.51,125000.0,9.5,9.51,9.5,9.51,125000.0
2018-11-06 13:50:00,9.5,9.5,9.48,9.48,107250.0,9.5,9.5,9.48,9.48,107250.0
2018-11-06 13:55:00,9.48,9.51,9.48,9.51,89950.0,9.48,9.51,9.48,9.51,89950.0
2018-11-06 14:00:00,9.5,9.51,9.5,9.5,40000.0,9.5,9.51,9.5,9.5,40000.0
2018-11-06 14:05:00,9.51,9.51,9.49,9.5,130000.0,9.51,9.51,9.49,9.5,130000.0
2018-11-06 14:10:00,9.5,9.5,9.47,9.48,97750.0,9.5,9.5,9.47,9.48,97750.0
2018-11-06 14:15:00,9.49,9.5,9.49,9.5,115000.0,9.49,9.5,9.49,9.5,115000.0
2018-11-06 14:20:00,9.49,9.49,9.48,9.48,50000.0,9.49,9.49,9.48,9.48,50000.0
2018-11-06 14:25:00,9.48,9.48,9.46,9.47,292800.0,9.48,9.48,9.46,9.47,292800.0
2018-11-06 14:30:00,9.46,9.47,9.46,9.46,210000.0,9.46,9.47,9.46,9.46,210000.0
2018-11-06 14:35:00,9.47,9.48,9.46,9.47,135650.0,9.47,9.48,9.46,9.47,135650.0
2018-11-06 14:40:00,9.47,9.48,9.46,9.48,137500.0,9.47,9.48,9.46,9.48,137500.0
2018-11-06 14:45:00,9.48,9.48,9.47,9.47,161700.0,9.48,9.48,9.47,9.47,161700.0
2018-11-06 14:50:00,9.47,9.48,9.47,9.48,30000.0,9.47,9.48,9.47,9.48,30000.0
2018-11-06 14:55:00,9.48,9.49,9.48,9.48,80000.0,9.48,9.49,9.48,9.48,80000.0
2018-11-06 15:00:00,9.48,9.49,9.48,9.49,95000.0,9.48,9.49,9.48,9.49,95000.0
2018-11-06 15:05:00,9.5,9.5,9.49,9.5,50000.0,9.5,9.5,9.49,9.5,50000.0
2018-11-06 15:10:00,9.5,9.5,9.49,9.49,155600.0,9.5,9.5,9.49,9.49,155600.0
2018-11-06 15:15:00,9.49,9.49,9.49,9.49,65000.0,9.49,9.49,9.49,9.49,65000.0
2018-11-06 15:20:00,9.49,9.49,9.48,9.49,146250.0,9.49,9.49,9.48,9.49,146250.0
2018-11-06 15:25:00,9.49,9.49,9.48,9.48,255000.0,9.49,9.49,9.48,9.48,255000.0
2018-11-06 15:30:00,9.48,9.49,9.48,9.48,192050.0,9.48,9.49,9.48,9.48,192050.0
2018-11-06 15:35:00,9.48,9.49,9.48,9.48,754100.0,9.48,9.49,9.48,9.48,754100.0
2018-11-06 15:40:00,9.48,9.48,9.46,9.46,197100.0,9.48,9.48,9.46,9.46,197100.0
2018-11-06 15:45:00,9.46,9.47,9.46,9.46,313950.0,9.46,9.47,9.46,9.46,313950.0
2018-11-06 15:50:00,9.46,9.47,9.46,9.47,235550.0,9.46,9.47,9.46,9.47,235550.0
2018-11-06 15:55:00,9.47,9.49,9.47,9.48,769950.0,9.47,9.49,9.47,9.48,769950.0
2018-11-07 09:30:00,9.52,9.59,9.49,9.59,623000.0,9.52,9.59,9.49,9.59,623000.0
2018-11-07 09:35:00,9.58,9.59,9.54,9.59,147550.0,9.58,9.59,9.54,9.59,147550.0
2018-11-07 09:40:00,9.57,9.6,9.57,9.57,805300.0,9.57,9.6,9.57,9.57,805300.0
2018-11-07 09:45:00,9.57,9.57,9.53,9.53,66000.0,9.57,9.57,9.53,9.53,66000.0
2018-11-07 09:50:00,9.54,9.54,9.51,9.52,352300.0,9.54,9.54,9.51,9.52,352300.0
2018-11-07 09:55:00,9.53,9.57,9.53,9.54,243950.0,9.53,9.57,9.53,9.54,243950.0
2018-11-07 10:00:00,9.54,9.56,9.54,9.54,237500.0,9.54,9.56,9.54,9.54,237500.0
2018-11-07 10:05:00,9.53,9.53,9.51,9.51,184300.0,9.53,9.53,9.51,9.51,184300.0
2018-11-07 10:10:00,9.52,9.54,9.51,9.54,137750.0,9.52,9.54,9.51,9.54,137750.0
2018-11-07 10:15:00,9.55,9.55,9.52,9.53,125000.0,9.55,9.55,9.52,9.53,125000.0
2018-11-07 10:20:00,9.53,9.54,9.52,9.54,160000.0,9.53,9.54,9.52,9.54,160000.0
2018-11-07 10:25:00,9.54,9.55,9.53,9.53,170000.0,9.54,9.55,9.53,9.53,170000.0
2018-11-07 10:30:00,9.53,9.55,9.53,9.54,124300.0,9.53,9.55,9.53,9.54,124300.0
2018-11-07 10:35:00,9.54,9.55,9.54,9.55,50000.0,9.54,9.55,9.54,9.55,50000.0
2018-11-07 10:40:00,9.55,9.55,9.53,9.54,140000.0,9.55,9.55,9.53,9.54,140000.0
2018-11-07 10:45:00,9.54,9.55,9.54,9.55,35000.0,9.54,9.55,9.54,9.55,35000.0
2018-11-07 10:50:00,9.54,9.55,9.53,9.54,111700.0,9.54,9.55,9.53,9.54,111700.0
2018-11-07 10:55:00,9.53,9.55,9.53,9.54,95200.0,9.53,9.55,9.53,9.54,95200.0
2018-11-07 11:00:00,9.54,9.57,9.54,9.57,124800.0,9.54,9.57,9.54,9.57,124800.0
2018-11-07 11:05:00,9.56,9.59,9.56,9.58,243000.0,9.56,9.59,9.56,9.58,243000.0
2018-11-07 11:10:00,9.58,9.59,9.57,9.59,125000.0,9.58,9.59,9.57,9.59,125000.0
2018-11-07 11:15:00,9.58,9.58,9.57,9.58,69000.0,9.58,9.58,9.57,9.58,69000.0
2018-11-07 11:20:00,9.58,9.59,9.58,9.59,55000.0,9.58,9.59,9.58,9.59,55000.0
2018-11-07 11:25:00,9.59,9.59,9.58,9.59,90000.0,9.59,9.59,9.58,9.59,90000.0
2018-11-07 11:30:00,9.58,9.6,9.58,9.59,334750.0,9.58,9.6,9.58,9.59,334750.0
2018-11-07 11:35:00,9.59,9.59,9.57,9.57,345000.0,9.59,9.59,9.57,9.57,345000.0
2018-11-07 11:40:00,9.57,9.58,9.55,9.55,137250.0,9.57,9.58,9.55,9.55,137250.0
2018-11-07 11:45:00,9.55,9.57,9.55,9.56,79500.0,9.55,9.57,9.55,9.56,79500.0
2018-11-07 11:50:00,9.55,9.56,9.55,9.56,40000.0,9.55,9.56,9.55,9.56,40000.0
2018-11-07 11:55:00,9.56,9.57,9.55,9.56,104550.0,9.56,9.57,9.55,9.56,104550.0
2018-11-07 12:00:00,9.56,9.56,9.56,9.56,20000.0,9.56,9.56,9.56,9.56,20000.0
2018-11-07 12:05:00,9.56,9.56,9.55,9.56,90000.0,9.56,9.56,9.55,9.56,90000.0
2018-11-07 12:10:00,9.55,9.57,9.55,9.56,126950.0,9.55,9.57,9.55,9.56,126950.0
2018-11-07 12:15:00,9.56,9.57,9.56,9.57,119600.0,9.56,9.57,9.56,9.57,119600.0
2018-11-07 12:20:00,9.56,9.56,9.55,9.55,40000.0,9.56,9.56,9.55,9.55,40000.0
2018-11-07 12:25:00,9.55,9.56,9.54,9.56,31300.0,9.55,9.56,9.54,9.56,31300.0
2018-11-07 12:30:00,9.54,9.54,9.54,9.54,54000.0,9.54,9.54,9.54,9.54,54000.0
2018-11-07 12:35:00,9.54,9.57,9.54,9.57,242050.0,9.54,9.57,9.54,9.57,242050.0
2018-11-07 12:40:00,9.56,9.56,9.56,9.56,65000.0,9.56,9.56,9.56,9.56,65000.0
2018-11-07 12:45:00,9.56,9.57,9.56,9.57,76100.0,9.56,9.57,9.56,9.57,76100.0
2018-11-07 12:50:00,9.56,9.57,9.56,9.56,87750.0,9.56,9.57,9.56,9.56,87750.0
2018-11-07 12:55:00,9.57,9.57,9.56,9.57,205000.0,9.57,9.57,9.56,9.57,205000.0
2018-11-07 13:00:00,9.56,9.57,9.56,9.57,95000.0,9.56,9.57,9.56,9.57,95000.0
2018-11-07 13:05:00,9.56,9.57,9.56,9.57,178300.0,9.56,9.57,9.56,9.57,178300.0
2018-11-07 13:10:00,9.56,9.57,9.56,9.57,70500.0,9.56,9.57,9.56,9.57,70500.0
2018-11-07 13:15:00,9.56,9.58,9.56,9.58,774500.0,9.56,9.58,9.56,9.58,774500.0
2018-11-07 13:20:00,9.59,9.59,9.58,9.58,298700.0,9.59,9.59,9.58,9.58,298700.0
2018-11-07 13:25:00,9.58,9.58,9.57,9.57,116750.0,9.58,9.58,9.57,9.57,116750.0
2018-11-07 13:30:00,9.58,9.58,9.56,9.56,102850.0,9.58,9.58,9.56,9.56,102850.0
2018-11-07 13:35:00,9.57,9.57,9.56,9.56,45000.0,9.57,9.57,9.56,9.56,45000.0
2018-11-07 13:40:00,9.56,9.57,9.55,9.55,127500.0,9.56,9.57,9.55,9.55,127500.0
2018-11-07 13:45:00,9.55,9.56,9.55,9.55,15000.0,9.55,9.56,9.55,9.55,15000.0
2018-11-07 13:50:00,9.55,9.56,9.54,9.54,35000.0,9.55,9.56,9.54,9.54,35000.0
2018-11-07 13:55:00,9.55,9.57,9.55,9.57,99250.0,9.55,9.57,9.55,9.57,99250.0
2018-11-07 14:00:00,9.57,9.58,9.57,9.57,45000.0,9.57,9.58,9.57,9.57,45000.0
2018-11-07 14:05:00,9.58,9.59,9.57,9.58,172500.0,9.58,9.59,9.57,9.58,172500.0
2018-11-07 14:10:00,9.58,9.6,9.58,9.58,313750.0,9.58,9.6,9.58,9.58,313750.0
2018-11-07 14:15:00,9.58,9.59,9.58,9.58,220500.0,9.58,9.59,9.58,9.58,220500.0
2018-11-07 14:20:00,9.57,9.58,9.56,9.57,72750.0,9.57,9.58,9.56,9.57,72750.0
2018-11-07 14:25:00,9.56,9.57,9.56,9.56,120500.0,9.56,9.57,9.56,9.56,120500.0
2018-11-07 14:30:00,9.56,9.56,9.54,9.55,220200.0,9.56,9.56,9.54,9.55,220200.0
2018-11-07 14:35:00,9.54,9.56,9.54,9.56,145000.0,9.54,9.56,9.54,9.56,145000.0
2018-11-07 14:40:00,9.56,9.56,9.54,9.54,194500.0,9.56,9.56,9.54,9.54,194500.0
2018-11-07 14:45:00,9.55,9.55,9.53,9.54,169000.0,9.55,9.55,9.53,9.54,169000.0
2018-11-07 14:50:00,9.55,9.55,9.54,9.55,189250.0,9.55,9.55,9.54,9.55,189250.0
2018-11-07 14:55:00,9.55,9.55,9.54,9.55,138000.0,9.55,9.55,9.54,9.55,138000.0
2018-11-07 15:00:00,9.55,9.55,9.55,9.55,274600.0,9.55,9.55,9.55,9.55,274600.0
2018-11-07 15:05:00,9.55,9.55,9.54,9.54,110000.0,9.55,9.55,9.54,9.54,110000.0
2018-11-07 15:10:00,9.55,9.55,9.54,9.55,95000.0,9.55,9.55,9.54,9.55,95000.0
2018-11-07 15:15:00,9.55,9.55,9.54,9.54,190000.0,9.55,9.55,9.54,9.54,190000.0
2018-11-07 15:20:00,9.55,9.55,9.55,9.55,193000.0,9.55,9.55,9.55,9.55,193000.0
2018-11-07 15:25:00,9.55,9.55,9.54,9.54,238250.0,9.55,9.55,9.54,9.54,238250.0
2018-11-07 15:30:00,9.54,9.55,9.54,9.54,293700.0,9.54,9.55,9.54,9.54,293700.0
2018-11-07 15:35:00,9.54,9.55,9.54,9.55,151250.0,9.54,9.55,9.54,9.55,151250.0
2018-11-07 15:40:00,9.55,9.55,9.54,9.54,155900.0,9.55,9.55,9.54,9.54,155900.0
2018-11-07 15:45:00,9.54,9.55,9.54,9.54,404600.0,9.54,9.55,9.54,9.54,404600.0
2018-11-07 15:50:00,9.54,9.55,9.54,9.55,839100.0,9.54,9.55,9.54,9.55,839100.0
2018-11-07 15:55:00,9.55,9.56,9.55,9.55,1327150.0,9.55,9.56,9.55,9.55,1327150.0
2018-11-08 09:30:00,9.54,9.57,9.54,9.57,133900.0,9.54,9.57,9.54,9.57,133900.0
2018-11-08 09:35:00,9.56,9.59,9.56,9.59,230000.0,9.56,9.59,9.56,9.59,230000.0
2018-11-08 09:40:00,9.59,9.6,9.58,9.59,615600.0,9.59,9.6,9.58,9.59,615600.0
2018-11-08 09:45:00,9.58,9.59,9.56,9.59,288900.0,9.58,9.59,9.56,9.59,288900.0
2018-11-08 09:50:00,9.59,9.63,9.59,9.62,192750.0,9.59,9.63,9.59,9.62,192750.0
2018-11-08 09:55:00,9.62,9.64,9.61,9.64,194200.0,9.62,9.64,9.61,9.64,194200.0
2018-11-08 10:00:00,9.64,9.67,9.64,9.65,165000.0,9.64,9.67,9.64,9.65,165000.0
2018-11-08 10:05:00,9.65,9.65,9.62,9.62,317500.0,9.65,9.65,9.62,9.62,317500.0
2018-11-08 10:10:00,9.63,9.63,9.61,9.61,227850.0,9.63,9.63,9.61,9.61,227850.0
2018-11-08 10:15:00,9.6,9.61,9.6,9.6,114600.0,9.6,9.61,9.6,9.6,114600.0
2018-11-08 10:20:00,9.6,9.6,9.58,9.58,333650.0,9.6,9.6,9.58,9.58,333650.0
2018-11-08 10:25:00,9.59,9.6,9.58,9.6,145000.0,9.59,9.6,9.58,9.6,145000.0
2018-11-08 10:30:00,9.61,9.61,9.6,9.61,192500.0,9.61,9.61,9.6,9.61,192500.0
2018-11-08 10:35:00,9.61,9.61,9.59,9.6,227500.0,9.61,9.61,9.59,9.6,227500.0
2018-11-08 10:40:00,9.61,9.61,9.58,9.58,140000.0,9.61,9.61,9.58,9.58,140000.0
2018-11-08 10:45:00,9.58,9.59,9.57,9.57,345450.0,9.58,9.59,9.57,9.57,345450.0
2018-11-08 10:50:00,9.57,9.58,9.57,9.58,90000.0,9.57,9.58,9.57,9.58,90000.0
2018-11-08 10:55:00,9.58,9.6,9.58,9.6,122500.0,9.58,9.6,9.58,9.6,122500.0
2018-11-08 11:00:00,9.6,9.61,9.6,9.61,272100.0,9.6,9.61,9.6,9.61,272100.0
2018-11-08 11:05:00,9.61,9.62,9.6,9.6,175000.0,9.61,9.62,9.6,9.6,175000.0
2018-11-08 11:10:00,9.6,9.61,9.6,9.61,60000.0,9.6,9.61,9.6,9.61,60000.0
2018-11-08 11:15:00,9.61,9.61,9.59,9.6,67000.0,9.61,9.61,9.59,9.6,67000.0
2018-11-08 11:20:00,9.6,9.6,9.57,9.59,212950.0,9.6,9.6,9.57,9.59,212950.0
2018-11-08 11:25:00,9.59,9.6,9.59,9.6,77500.0,9.59,9.6,9.59,9.6,77500.0
2018-11-08 11:30:00,9.59,9.59,9.58,9.58,72500.0,9.59,9.59,9.58,9.58,72500.0
2018-11-08 11:35:00,9.58,9.6,9.58,9.6,95000.0,9.58,9.6,9.58,9.6,95000.0
2018-11-08 11:40:00,9.6,9.6,9.59,9.6,83950.0,9.6,9.6,9.59,9.6,83950.0
2018-11-08 11:45:00,9.6,9.62,9.6,9.62,65000.0,9.6,9.62,9.6,9.62,65000.0
2018-11-08 11:50:00,9.61,9.62,9.61,9.62,177500.0,9.61,9.62,9.61,9.62,177500.0
2018-11-08 11:55:00,9.62,9.62,9.61,9.62,25000.0,9.62,9.62,9.61,9.62,25000.0
2018-11-08 12:00:00,9.62,9.63,9.62,9.62,50000.0,9.62,9.63,9.62,9.62,50000.0
2018-11-08 12:05:00,9.62,9.62,9.61,9.61,99500.0,9.62,9.62,9.61,9.61,99500.0
2018-11-08 12:10:00,9.61,9.62,9.61,9.62,192450.0,9.61,9.62,9.61,9.62,192450.0
2018-11-08 12:15:00,9.62,9.63,9.62,9.62,30000.0,9.62,9.63,9.62,9.62,30000.0
2018-11-08 12:20:00,9.63,9.63,9.62,9.62,185000.0,9.63,9.63,9.62,9.62,185000.0
2018-11-08 12:25:00,9.62,9.62,9.62,9.62,118100.0,9.62,9.62,9.62,9.62,118100.0
2018-11-08 12:30:00,9.61,9.61,9.61,9.61,52300.0,9.61,9.61,9.61,9.61,52300.0
2018-11-08 12:35:00,9.61,9.61,9.6,9.6,61250.0,9.61,9.61,9.6,9.6,61250.0
2018-11-08 12:40:00,9.6,9.6,9.59,9.59,50000.0,9.6,9.6,9.59,9.59,50000.0
2018-11-08 12:45:00,9.59,9.6,9.58,9.6,63050.0,9.59,9.6,9.58,9.6,63050.0
2018-11-08 12:50:00,9.59,9.59,9.59,9.59,15000.0,9.59,9.59,9.59,9.59,15000.0
2018-11-08 12:55:00,9.58,9.59,9.58,9.58,147100.0,9.58,9.59,9.58,9.58,147100.0
2018-11-08 13:00:00,9.57,9.58,9.57,9.58,45000.0,9.57,9.58,9.57,9.58,45000.0
2018-11-08 13:05:00,9.59,9.59,9.58,9.58,96300.0,9.59,9.59,9.58,9.58,96300.0
2018-11-08 13:10:00,9.59,9.59,9.59,9.59,15000.0,9.59,9.59,9.59,9.59,15000.0
2018-11-08 13:15:00,9.59,9.6,9.59,9.6,75000.0,9.59,9.6,9.59,9.6,75000.0
2018-11-08 13:20:00,9.59,9.59,9.56,9.56,226600.0,9.59,9.59,9.56,9.56,226600.0
2018-11-08 13:25:00,9.57,9.57,9.56,9.56,77500.0,9.57,9.57,9.56,9.56,77500.0
2018-11-08 13:30:00,9.57,9.57,9.56,9.57,40050.0,9.57,9.57,9.56,9.57,40050.0
2018-11-08 13:35:00,9.57,9.57,9.57,9.57,20500.0,9.57,9.57,9.57,9.57,20500.0
2018-11-08 13:40:00,9.57,9.58,9.57,9.57,53000.0,9.57,9.58,9.57,9.57,53000.0
2018-11-08 13:45:00,9.58,9.58,9.57,9.58,66300.0,9.58,9.58,9.57,9.58,66300.0
2018-11-08 13:50:00,9.58,9.58,9.57,9.57,25000.0,9.58,9.58,9.57,9.57,25000.0
2018-11-08 13:55:00,9.57,9.58,9.57,9.58,57500.0,9.57,9.58,9.57,9.58,57500.0
2018-11-08 14:00:00,9.57,9.6,9.57,9.59,610000.0,9.57,9.6,9.57,9.59,610000.0
2018-11-08 14:05:00,9.6,9.63,9.6,9.62,157500.0,9.6,9.63,9.6,9.62,157500.0
2018-11-08 14:10:00,9.61,9.63,9.61,9.63,104650.0,9.61,9.63,9.61,9.63,104650.0
2018-11-08 14:15:00,9.63,9.63,9.62,9.62,115000.0,9.63,9.63,9.62,9.62,115000.0
2018-11-08 14:20:00,9.63,9.63,9.63,9.63,31350.0,9.63,9.63,9.63,9.63,31350.0
2018-11-08 14:25:00,9.63,9.63,9.61,9.61,154350.0,9.63,9.63,9.61,9.61,154350.0
2018-11-08 14:30:00,9.61,9.61,9.6,9.61,80000.0,9.61,9.61,9.6,9.61,80000.0
2018-11-08 14:35:00,9.6,9.61,9.59,9.59,85700.0,9.6,9.61,9.59,9.59,85700.0
2018-11-08 14:40:00,9.59,9.59,9.56,9.57,241600.0,9.59,9.59,9.56,9.57,241600.0
2018-11-08 14:45:00,9.57,9.59,9.57,9.57,146500.0,9.57,9.59,9.57,9.57,146500.0
2018-11-08 14:50:00,9.57,9.57,9.54,9.54,185000.0,9.57,9.57,9.54,9.54,185000.0
2018-11-08 14:55:00,9.53,9.54,9.53,9.54,350000.0,9.53,9.54,9.53,9.54,350000.0
2018-11-08 15:00:00,9.53,9.53,9.53,9.53,310000.0,9.53,9.53,9.53,9.53,310000.0
2018-11-08 15:05:00,9.52,9.54,9.52,9.54,203150.0,9.52,9.54,9.52,9.54,203150.0
2018-11-08 15:10:00,9.54,9.54,9.53,9.54,225450.0,9.54,9.54,9.53,9.54,225450.0
2018-11-08 15:15:00,9.54,9.56,9.54,9.55,123000.0,9.54,9.56,9.54,9.55,123000.0
2018-11-08 15:20:00,9.55,9.55,9.55,9.55,65550.0,9.55,9.55,9.55,9.55,65550.0
2018-11-08 15:25:00,9.55,9.56,9.54,9.55,255950.0,9.55,9.56,9.54,9.55,255950.0
2018-11-08 15:30:00,9.55,9.55,9.53,9.54,440750.0,9.55,9.55,9.53,9.54,440750.0
2018-11-08 15:35:00,9.54,9.54,9.52,9.53,347200.0,9.54,9.54,9.52,9.53,347200.0
2018-11-08 15:40:00,9.54,9.54,9.54,9.54,150900.0,9.54,9.54,9.54,9.54,150900.0
2018-11-08 15:45:00,9.54,9.56,9.54,9.55,586050.0,9.54,9.56,9.54,9.55,586050.0
2018-11-08 15:50:00,9.55,9.57,9.55,9.56,275000.0,9.55,9.57,9.55,9.56,275000.0
2018-11-08 15:55:00,9.56,9.57,9.55,9.56,989600.0,9.56,9.57,9.55,9.56,989600.0
2018-11-09 09:30:00,9.54,9.6,9.52,9.58,355100.0,9.54,9.6,9.52,9.58,355100.0
2018-11-09 09:35:00,9.58,9.61,9.57,9.59,268500.0,9.58,9.61,9.57,9.59,268500.0
2018-11-09 09:40:00,9.59,9.65,9.53,9.58,1077950.0,9.59,9.65,9.53,9.58,1077950.0
2018-11-09 09:45:00,9.57,9.62,9.57,9.6,429100.0,9.57,9.62,9.57,9.6,429100.0
2018-11-09 09:50:00,9.6,9.66,9.6,9.64,397050.0,9.6,9.66,9.6,9.64,397050.0
2018-11-09 09:55:00,9.65,9.65,9.62,9.64,517400.0,9.65,9.65,9.62,9.64,517400.0
2018-11-09 10:00:00,9.64,9.64,9.6,9.61,1031800.0,9.64,9.64,9.6,9.61,1031800.0
2018-11-09 10:05:00,9.62,9.62,9.57,9.57,1007950.0,9.62,9.62,9.57,9.57,1007950.0
2018-11-09 10:10:00,9.56,9.63,9.56,9.61,388950.0,9.56,9.63,9.56,9.61,388950.0
2018-11-09 10:15:00,9.61,9.63,9.6,9.63,311150.0,9.61,9.63,9.6,9.63,311150.0
2018-11-09 10:20:00,9.63,9.63,9.62,9.62,353150.0,9.63,9.63,9.62,9.62,353150.0
2018-11-09 10:25:00,9.62,9.64,9.62,9.64,151800.0,9.62,9.64,9.62,9.64,151800.0
2018-11-09 10:30:00,9.65,9.65,9.64,9.64,130000.0,9.65,9.65,9.64,9.64,130000.0
2018-11-09 10:35:00,9.64,9.65,9.63,9.64,330000.0,9.64,9.65,9.63,9.64,330000.0
2018-11-09 10:40:00,9.64,9.66,9.63,9.66,274900.0,9.64,9.66,9.63,9.66,274900.0
2018-11-09 10:45:00,9.66,9.7,9.66,9.7,574350.0,9.66,9.7,9.66,9.7,574350.0
2018-11-09 10:50:00,9.7,9.74,9.7,9.74,1321350.0,9.7,9.74,9.7,9.74,1321350.0
2018-11-09 10:55:00,9.73,9.74,9.72,9.74,475250.0,9.73,9.74,9.72,9.74,475250.0
2018-11-09 11:00:00,9.74,9.75,9.73,9.74,491100.0,9.74,9.75,9.73,9.74,491100.0
2018-11-09 11:05:00,9.74,9.75,9.74,9.74,467500.0,9.74,9.75,9.74,9.74,467500.0
2018-11-09 11:10:00,9.74,9.76,9.74,9.74,389850.0,9.74,9.76,9.74,9.74,389850.0
2018-11-09 11:15:00,9.74,9.74,9.73,9.74,479150.0,9.74,9.74,9.73,9.74,479150.0
2018-11-09 11:20:00,9.74,9.78,9.74,9.78,594600.0,9.74,9.78,9.74,9.78,594600.0
2018-11-09 11:25:00,9.78,9.78,9.76,9.78,402250.0,9.78,9.78,9.76,9.78,402250.0
2018-11-09 11:30:00,9.78,9.79,9.76,9.78,249300.0,9.78,9.79,9.76,9.78,249300.0
2018-11-09 11:35:00,9.78,9.81,9.78,9.81,397800.0,9.78,9.81,9.78,9.81,397800.0
2018-11-09 11:40:00,9.8,9.81,9.78,9.8,539800.0,9.8,9.81,9.78,9.8,539800.0
2018-11-09 11:45:00,9.8,9.81,9.77,9.78,303850.0,9.8,9.81,9.77,9.78,303850.0
2018-11-09 11:50:00,9.78,9.78,9.76,9.77,181750.0,9.78,9.78,9.76,9.77,181750.0
2018-11-09 11:55:00,9.77,9.78,9.76,9.76,75600.0,9.77,9.78,9.76,9.76,75600.0
2018-11-09 12:00:00,9.77,9.77,9.74,9.75,207500.0,9.77,9.77,9.74,9.75,207500.0
2018-11-09 12:05:00,9.75,9.76,9.73,9.74,474450.0,9.75,9.76,9.73,9.74,474450.0
2018-11-09 12:10:00,9.74,9.74,9.71,9.71,187650.0,9.74,9.74,9.71,9.71,187650.0
2018-11-09 12:15:00,9.72,9.72,9.69,9.71,800600.0,9.72,9.72,9.69,9.71,800600.0
2018-11-09 12:20:00,9.71,9.73,9.7,9.72,210050.0,9.71,9.73,9.7,9.72,210050.0
2018-11-09 12:25:00,9.72,9.73,9.72,9.72,480000.0,9.72,9.73,9.72,9.72,480000.0
2018-11-09 12:30:00,9.72,9.73,9.72,9.72,316350.0,9.72,9.73,9.72,9.72,316350.0
2018-11-09 12:35:00,9.73,9.73,9.72,9.73,362050.0,9.73,9.73,9.72,9.73,362050.0
2018-11-09 12:40:00,9.72,9.73,9.71,9.72,179100.0,9.72,9.73,9.71,9.72,179100.0
2018-11-09 12:45:00,9.72,9.72,9.71,9.72,65000.0,9.72,9.72,9.71,9.72,65000.0
2018-11-09 12:50:00,9.72,9.72,9.71,9.71,40000.0,9.72,9.72,9.71,9.71,40000.0
2018-11-09 12:55:00,9.71,9.72,9.7,9.72,164500.0,9.71,9.72,9.7,9.72,164500.0
2018-11-09 13:00:00,9.71,9.73,9.7,9.71,280000.0,9.71,9.73,9.7,9.71,280000.0
2018-11-09 13:05:00,9.71,9.71,9.69,9.69,121050.0,9.71,9.71,9.69,9.69,121050.0
2018-11-09 13:10:00,9.7,9.7,9.68,9.68,147000.0,9.7,9.7,9.68,9.68,147000.0
2018-11-09 13:15:00,9.68,9.69,9.67,9.67,285400.0,9.68,9.69,9.67,9.67,285400.0
2018-11-09 13:20:00,9.67,9.68,9.67,9.68,146250.0,9.67,9.68,9.67,9.68,146250.0
2018-11-09 13:25:00,9.68,9.69,9.68,9.69,70000.0,9.68,9.69,9.68,9.69,70000.0
2018-11-09 13:30:00,9.69,9.69,9.67,9.68,135000.0,9.69,9.69,9.67,9.68,135000.0
2018-11-09 13:35:00,9.7,9.7,9.69,9.7,144000.0,9.7,9.7,9.69,9.7,144000.0
2018-11-09 13:40:00,9.69,9.71,9.69,9.7,141650.0,9.69,9.71,9.69,9.7,141650.0
2018-11-09 13:45:00,9.7,9.7,9.68,9.69,65200.0,9.7,9.7,9.68,9.69,65200.0
2018-11-09 13:50:00,9.69,9.7,9.69,9.69,130000.0,9.69,9.7,9.69,9.69,130000.0
2018-11-09 13:55:00,9.69,9.7,9.67,9.67,170000.0,9.69,9.7,9.67,9.67,170000.0
2018-11-09 14:00:00,9.68,9.69,9.67,9.69,112500.0,9.68,9.69,9.67,9.69,112500.0
2018-11-09 14:05:00,9.69,9.69,9.69,9.69,117500.0,9.69,9.69,9.69,9.69,117500.0
2018-11-09 14:10:00,9.68,9.69,9.67,9.69,130000.0,9.68,9.69,9.67,9.69,130000.0
2018-11-09 14:15:00,9.68,9.7,9.68,9.69,301550.0,9.68,9.7,9.68,9.69,301550.0
2018-11-09 14:20:00,9.69,9.72,9.69,9.71,170000.0,9.69,9.72,9.69,9.71,170000.0
2018-11-09 14:25:00,9.72,9.73,9.71,9.71,101300.0,9.72,9.73,9.71,9.71,101300.0
2018-11-09 14:30:00,9.7,9.73,9.7,9.72,167450.0,9.7,9.73,9.7,9.72,167450.0
2018-11-09 14:35:00,9.72,9.74,9.71,9.74,521250.0,9.72,9.74,9.71,9.74,521250.0
2018-11-09 14:40:00,9.74,9.75,9.74,9.75,174600.0,9.74,9.75,9.74,9.75,174600.0
2018-11-09 14:45:00,9.74,9.76,9.73,9.75,356100.0,9.74,9.76,9.73,9.75,356100.0
2018-11-09 14:50:00,9.74,9.77,9.74,9.77,440800.0,9.74,9.77,9.74,9.77,440800.0
2018-11-09 14:55:00,9.77,9.78,9.77,9.77,249200.0,9.77,9.78,9.77,9.77,249200.0
2018-11-09 15:00:00,9.77,9.77,9.75,9.75,231550.0,9.77,9.77,9.75,9.75,231550.0
2018-11-09 15:05:00,9.75,9.77,9.75,9.76,141300.0,9.75,9.77,9.75,9.76,141300.0
2018-11-09 15:10:00,9.76,9.78,9.74,9.78,232500.0,9.76,9.78,9.74,9.78,232500.0
2018-11-09 15:15:00,9.78,9.78,9.76,9.77,128500.0,9.78,9.78,9.76,9.77,128500.0
2018-11-09 15:20:00,9.77,9.81,9.77,9.81,883300.0,9.77,9.81,9.77,9.81,883300.0
2018-11-09 15:25:00,9.81,9.81,9.78,9.8,652150.0,9.81,9.81,9.78,9.8,652150.0
2018-11-09 15:30:00,9.79,9.82,9.79,9.81,545450.0,9.79,9.82,9.79,9.81,545450.0
2018-11-09 15:35:00,9.81,9.82,9.8,9.82,813750.0,9.81,9.82,9.8,9.82,813750.0
2018-11-09 15:40:00,9.82,9.84,9.82,9.84,888100.0,9.82,9.84,9.82,9.84,888100.0
2018-11-09 15:45:00,9.83,9.83,9.82,9.82,856650.0,9.83,9.83,9.82,9.82,856650.0
2018-11-09 15:50:00,9.82,9.82,9.8,9.81,906750.0,9.82,9.82,9.8,9.81,906750.0
2018-11-09 15:55:00,9.81,9.82,9.81,9.82,1742550.0,9.81,9.82,9.81,9.82,1742550.0
2018-11-12 09:30:00,9.81,9.86,9.8,9.8,511450.0,9.81,9.86,9.8,9.8,511450.0
2018-11-12 09:35:00,9.82,9.87,9.82,9.87,209050.0,9.82,9.87,9.82,9.87,209050.0
2018-11-12 09:40:00,9.86,9.94,9.86,9.92,756500.0,9.86,9.94,9.86,9.92,756500.0
2018-11-12 09:45:00,9.92,9.93,9.9,9.92,619850.0,9.92,9.93,9.9,9.92,619850.0
2018-11-12 09:50:00,9.91,9.97,9.9,9.94,563850.0,9.91,9.97,9.9,9.94,563850.0
2018-11-12 09:55:00,9.94,9.98,9.93,9.95,1534300.0,9.94,9.98,9.93,9.95,1534300.0
2018-11-12 10:00:00,9.95,9.95,9.93,9.93,776100.0,9.95,9.95,9.93,9.93,776100.0
2018-11-12 10:05:00,9.93,9.93,9.87,9.89,1176300.0,9.93,9.93,9.87,9.89,1176300.0
2018-11-12 10:10:00,9.89,9.92,9.89,9.91,370000.0,9.89,9.92,9.89,9.91,370000.0
2018-11-12 10:15:00,9.91,9.92,9.89,9.89,432900.0,9.91,9.92,9.89,9.89,432900.0
2018-11-12 10:20:00,9.89,9.97,9.87,9.96,1035250.0,9.89,9.97,9.87,9.96,1035250.0
2018-11-12 10:25:00,9.95,10.02,9.95,9.96,1006400.0,9.95,10.02,9.95,9.96,1006400.0
2018-11-12 10:30:00,9.96,9.98,9.96,9.98,160450.0,9.96,9.98,9.96,9.98,160450.0
2018-11-12 10:35:00,9.97,9.98,9.96,9.96,693900.0,9.97,9.98,9.96,9.96,693900.0
2018-11-12 10:40:00,9.96,9.98,9.95,9.98,345600.0,9.96,9.98,9.95,9.98,345600.0
2018-11-12 10:45:00,9.97,9.99,9.95,9.96,1153850.0,9.97,9.99,9.95,9.96,1153850.0
2018-11-12 10:50:00,9.97,9.97,9.89,9.89,1820550.0,9.97,9.97,9.89,9.89,1820550.0
2018-11-12 10:55:00,9.89,9.89,9.83,9.84,1344550.0,9.89,9.89,9.83,9.84,1344550.0
2018-11-12 11:00:00,9.84,9.84,9.77,9.77,613050.0,9.84,9.84,9.77,9.77,613050.0
2018-11-12 11:05:00,9.77,9.85,9.77,9.84,507350.0,9.77,9.85,9.77,9.84,507350.0
2018-11-12 11:10:00,9.83,9.84,9.81,9.84,411450.0,9.83,9.84,9.81,9.84,411450.0
2018-11-12 11:15:00,9.83,9.84,9.81,9.84,542600.0,9.83,9.84,9.81,9.84,542600.0
2018-11-12 11:20:00,9.83,9.84,9.81,9.81,557750.0,9.83,9.84,9.81,9.81,557750.0
2018-11-12 11:25:00,9.82,9.82,9.79,9.79,718250.0,9.82,9.82,9.79,9.79,718250.0
2018-11-12 11:30:00,9.79,9.81,9.78,9.8,845900.0,9.79,9.81,9.78,9.8,845900.0
2018-11-12 11:35:00,9.8,9.82,9.8,9.81,101400.0,9.8,9.82,9.8,9.81,101400.0
2018-11-12 11:40:00,9.82,9.84,9.82,9.82,240000.0,9.82,9.84,9.82,9.82,240000.0
2018-11-12 11:45:00,9.81,9.84,9.81,9.84,59350.0,9.81,9.84,9.81,9.84,59350.0
2018-11-12 11:50:00,9.84,9.84,9.81,9.84,209400.0,9.84,9.84,9.81,9.84,209400.0
2018-11-12 11:55:00,9.84,9.86,9.84,9.85,194950.0,9.84,9.86,9.84,9.85,194950.0
2018-11-12 12:00:00,9.85,9.87,9.85,9.87,241600.0,9.85,9.87,9.85,9.87,241600.0
2018-11-12 12:05:00,9.87,9.9,9.86,9.89,326100.0,9.87,9.9,9.86,9.89,326100.0
2018-11-12 12:10:00,9.88,9.89,9.88,9.89,285500.0,9.88,9.89,9.88,9.89,285500.0
2018-11-12 12:15:00,9.89,9.93,9.88,9.9,618900.0,9.89,9.93,9.88,9.9,618900.0
2018-11-12 12:20:00,9.89,9.91,9.89,9.89,426200.0,9.89,9.91,9.89,9.89,426200.0
2018-11-12 12:25:00,9.88,9.89,9.88,9.89,145000.0,9.88,9.89,9.88,9.89,145000.0
2018-11-12 12:30:00,9.89,9.89,9.87,9.88,187500.0,9.89,9.89,9.87,9.88,187500.0
2018-11-12 12:35:00,9.88,9.89,9.88,9.89,50000.0,9.88,9.89,9.88,9.89,50000.0
2018-11-12 12:40:00,9.89,9.9,9.88,9.89,178300.0,9.89,9.9,9.88,9.89,178300.0
2018-11-12 12:45:00,9.89,9.89,9.88,9.89,90000.0,9.89,9.89,9.88,9.89,90000.0
2018-11-12 12:50:00,9.88,9.88,9.87,9.87,103250.0,9.88,9.88,9.87,9.87,103250.0
2018-11-12 12:55:00,9.87,9.87,9.85,9.85,90000.0,9.87,9.87,9.85,9.85,90000.0
2018-11-12 13:00:00,9.86,9.87,9.85,9.87,100000.0,9.86,9.87,9.85,9.87,100000.0
2018-11-12 13:05:00,9.87,9.87,9.86,9.86,110050.0,9.87,9.87,9.86,9.86,110050.0
2018-11-12 13:10:00,9.86,9.86,9.83,9.83,59250.0,9.86,9.86,9.83,9.83,59250.0
2018-11-12 13:15:00,9.83,9.85,9.83,9.84,365150.0,9.83,9.85,9.83,9.84,365150.0
2018-11-12 13:20:00,9.84,9.85,9.84,9.84,49850.0,9.84,9.85,9.84,9.84,49850.0
2018-11-12 13:25:00,9.84,9.87,9.84,9.87,160000.0,9.84,9.87,9.84,9.87,160000.0
2018-11-12 13:30:00,9.86,9.86,9.84,9.84,55000.0,9.86,9.86,9.84,9.84,55000.0
2018-11-12 13:35:00,9.85,9.86,9.84,9.84,90000.0,9.85,9.86,9.84,9.84,90000.0
2018-11-12 13:40:00,9.84,9.86,9.84,9.84,144900.0,9.84,9.86,9.84,9.84,144900.0
2018-11-12 13:45:00,9.84,9.86,9.84,9.85,115000.0,9.84,9.86,9.84,9.85,115000.0
2018-11-12 13:50:00,9.85,9.88,9.85,9.87,65000.0,9.85,9.88,9.85,9.87,65000.0
2018-11-12 13:55:00,9.87,9.87,9.86,9.87,115000.0,9.87,9.87,9.86,9.87,115000.0
2018-11-12 14:00:00,9.87,9.87,9.86,9.87,80000.0,9.87,9.87,9.86,9.87,80000.0
2018-11-12 14:05:00,9.87,9.88,9.87,9.87,105000.0,9.87,9.88,9.87,9.87,105000.0
2018-11-12 14:10:00,9.88,9.89,9.88,9.88,136300.0,9.88,9.89,9.88,9.88,136300.0
2018-11-12 14:15:00,9.88,9.9,9.88,9.89,92500.0,9.88,9.9,9.88,9.89,92500.0
2018-11-12 14:20:00,9.9,9.9,9.88,9.89,129150.0,9.9,9.9,9.88,9.89,129150.0
2018-11-12 14:25:00,9.88,9.89,9.85,9.86,352500.0,9.88,9.89,9.85,9.86,352500.0
2018-11-12 14:30:00,9.86,9.87,9.85,9.86,107100.0,9.86,9.87,9.85,9.86,107100.0
2018-11-12 14:35:00,9.86,9.86,9.85,9.85,227250.0,9.86,9.86,9.85,9.85,227250.0
2018-11-12 14:40:00,9.85,9.87,9.84,9.87,906450.0,9.85,9.87,9.84,9.87,906450.0
2018-11-12 14:45:00,9.87,9.89,9.87,9.87,70000.0,9.87,9.89,9.87,9.87,70000.0
2018-11-12 14:50:00,9.87,9.88,9.85,9.85,140200.0,9.87,9.88,9.85,9.85,140200.0
2018-11-12 14:55:00,9.85,9.85,9.83,9.83,215800.0,9.85,9.85,9.83,9.83,215800.0
2018-11-12 15:00:00,9.83,9.84,9.83,9.83,87000.0,9.83,9.84,9.83,9.83,87000.0
2018-11-12 15:05:00,9.82,9.83,9.82,9.83,50000.0,9.82,9.83,9.82,9.83,50000.0
2018-11-12 15:10:00,9.83,9.83,9.82,9.83,130000.0,9.83,9.83,9.82,9.83,130000.0
2018-11-12 15:15:00,9.83,9.85,9.83,9.85,205350.0,9.83,9.85,9.83,9.85,205350.0
2018-11-12 15:20:00,9.85,9.86,9.85,9.85,187900.0,9.85,9.86,9.85,9.85,187900.0
2018-11-12 15:25:00,9.85,9.86,9.85,9.85,75000.0,9.85,9.86,9.85,9.85,75000.0
2018-11-12 15:30:00,9.85,9.85,9.83,9.83,221000.0,9.85,9.85,9.83,9.83,221000.0
2018-11-12 15:35:00,9.83,9.84,9.83,9.84,473800.0,9.83,9.84,9.83,9.84,473800.0
2018-11-12 15:40:00,9.84,9.85,9.83,9.83,320750.0,9.84,9.85,9.83,9.83,320750.0
2018-11-12 15:45:00,9.83,9.84,9.82,9.82,357200.0,9.83,9.84,9.82,9.82,357200.0
2018-11-12 15:50:00,9.82,9.82,9.78,9.78,397250.0,9.82,9.82,9.78,9.78,397250.0
2018-11-12 15:55:00,9.79,9.79,9.78,9.79,1214800.0,9.79,9.79,9.78,9.79,1214800.0
2018-11-13 09:30:00,9.82,9.88,9.8,9.87,369150.0,9.82,9.88,9.8,9.87,369150.0
2018-11-13 09:35:00,9.86,9.86,9.76,9.77,267350.0,9.86,9.86,9.76,9.77,267350.0
2018-11-13 09:40:00,9.76,9.81,9.75,9.79,540700.0,9.76,9.81,9.75,9.79,540700.0
2018-11-13 09:45:00,9.81,9.81,9.77,9.77,95000.0,9.81,9.81,9.77,9.77,95000.0
2018-11-13 09:50:00,9.75,9.78,9.73,9.78,801000.0,9.75,9.78,9.73,9.78,801000.0
2018-11-13 09:55:00,9.78,9.78,9.76,9.77,96000.0,9.78,9.78,9.76,9.77,96000.0
2018-11-13 10:00:00,9.77,9.79,9.77,9.78,214500.0,9.77,9.79,9.77,9.78,214500.0
2018-11-13 10:05:00,9.78,9.8,9.75,9.8,296000.0,9.78,9.8,9.75,9.8,296000.0
2018-11-13 10:10:00,9.81,9.83,9.81,9.83,77500.0,9.81,9.83,9.81,9.83,77500.0
2018-11-13 10:15:00,9.83,9.85,9.81,9.81,216250.0,9.83,9.85,9.81,9.81,216250.0
2018-11-13 10:20:00,9.79,9.79,9.73,9.73,239550.0,9.79,9.79,9.73,9.73,239550.0
2018-11-13 10:25:00,9.74,9.78,9.73,9.73,796050.0,9.74,9.78,9.73,9.73,796050.0
2018-11-13 10:30:00,9.74,9.77,9.74,9.76,517000.0,9.74,9.77,9.74,9.76,517000.0
2018-11-13 10:35:00,9.76,9.8,9.75,9.79,742000.0,9.76,9.8,9.75,9.79,742000.0
2018-11-13 10:40:00,9.79,9.81,9.77,9.79,535150.0,9.79,9.81,9.77,9.79,535150.0
2018-11-13 10:45:00,9.78,9.79,9.77,9.78,95200.0,9.78,9.79,9.77,9.78,95200.0
2018-11-13 10:50:00,9.78,9.79,9.76,9.77,102850.0,9.78,9.79,9.76,9.77,102850.0
2018-11-13 10:55:00,9.79,9.79,9.76,9.76,70000.0,9.79,9.79,9.76,9.76,70000.0
2018-11-13 11:00:00,9.77,9.82,9.76,9.82,215000.0,9.77,9.82,9.76,9.82,215000.0
2018-11-13 11:05:00,9.82,9.83,9.81,9.82,175700.0,9.82,9.83,9.81,9.82,175700.0
2018-11-13 11:10:00,9.82,9.84,9.82,9.83,111000.0,9.82,9.84,9.82,9.83,111000.0
2018-11-13 11:15:00,9.82,9.84,9.81,9.84,106050.0,9.82,9.84,9.81,9.84,106050.0
2018-11-13 11:20:00,9.84,9.84,9.8,9.8,279550.0,9.84,9.84,9.8,9.8,279550.0
2018-11-13 11:25:00,9.8,9.81,9.8,9.8,50000.0,9.8,9.81,9.8,9.8,50000.0
2018-11-13 11:30:00,9.81,9.82,9.8,9.82,35000.0,9.81,9.82,9.8,9.82,35000.0
2018-11-13 11:35:00,9.81,9.81,9.78,9.79,208450.0,9.81,9.81,9.78,9.79,208450.0
2018-11-13 11:40:00,9.79,9.81,9.79,9.8,40000.0,9.79,9.81,9.79,9.8,40000.0
2018-11-13 11:45:00,9.8,9.82,9.8,9.82,145000.0,9.8,9.82,9.8,9.82,145000.0
2018-11-13 11:50:00,9.82,9.83,9.79,9.79,145000.0,9.82,9.83,9.79,9.79,145000.0
2018-11-13 11:55:00,9.8,9.82,9.8,9.8,75000.0,9.8,9.82,9.8,9.8,75000.0
2018-11-13 12:00:00,9.81,9.82,9.79,9.79,661400.0,9.81,9.82,9.79,9.79,661400.0
2018-11-13 12:05:00,9.79,9.79,9.78,9.79,161300.0,9.79,9.79,9.78,9.79,161300.0
2018-11-13 12:10:00,9.79,9.8,9.79,9.8,39800.0,9.79,9.8,9.79,9.8,39800.0
2018-11-13 12:15:00,9.8,9.81,9.8,9.8,25000.0,9.8,9.81,9.8,9.8,25000.0
2018-11-13 12:20:00,9.8,9.8,9.78,9.78,90000.0,9.8,9.8,9.78,9.78,90000.0
2018-11-13 12:25:00,9.78,9.82,9.78,9.82,404950.0,9.78,9.82,9.78,9.82,404950.0
2018-11-13 12:30:00,9.81,9.82,9.8,9.81,160000.0,9.81,9.82,9.8,9.81,160000.0
2018-11-13 12:35:00,9.81,9.81,9.79,9.79,155000.0,9.81,9.81,9.79,9.79,155000.0
2018-11-13 12:40:00,9.79,9.79,9.78,9.79,70300.0,9.79,9.79,9.78,9.79,70300.0
2018-11-13 12:45:00,9.79,9.79,9.76,9.77,201250.0,9.79,9.79,9.76,9.77,201250.0
2018-11-13 12:50:00,9.77,9.77,9.74,9.75,189850.0,9.77,9.77,9.74,9.75,189850.0
2018-11-13 12:55:00,9.75,9.75,9.74,9.75,80000.0,9.75,9.75,9.74,9.75,80000.0
2018-11-13 13:00:00,9.75,9.76,9.75,9.76,50000.0,9.75,9.76,9.75,9.76,50000.0
2018-11-13 13:05:00,9.76,9.76,9.75,9.75,108950.0,9.76,9.76,9.75,9.75,108950.0
2018-11-13 13:10:00,9.75,9.75,9.73,9.74,115000.0,9.75,9.75,9.73,9.74,115000.0
2018-11-13 13:15:00,9.73,9.74,9.72,9.74,120000.0,9.73,9.74,9.72,9.74,120000.0
2018-11-13 13:20:00,9.72,9.74,9.72,9.73,130550.0,9.72,9.74,9.72,9.73,130550.0
2018-11-13 13:25:00,9.74,9.74,9.73,9.73,30000.0,9.74,9.74,9.73,9.73,30000.0
2018-11-13 13:30:00,9.75,9.76,9.75,9.76,60000.0,9.75,9.76,9.75,9.76,60000.0
2018-11-13 13:35:00,9.76,9.77,9.76,9.77,35000.0,9.76,9.77,9.76,9.77,35000.0
2018-11-13 13:40:00,9.76,9.76,9.75,9.76,77550.0,9.76,9.76,9.75,9.76,77550.0
2018-11-13 13:45:00,9.76,9.77,9.75,9.75,90000.0,9.76,9.77,9.75,9.75,90000.0
2018-11-13 13:50:00,9.75,9.75,9.75,9.75,25000.0,9.75,9.75,9.75,9.75,25000.0
2018-11-13 13:55:00,9.75,9.76,9.75,9.75,335450.0,9.75,9.76,9.75,9.75,335450.0
2018-11-13 14:00:00,9.74,9.75,9.73,9.73,90000.0,9.74,9.75,9.73,9.73,90000.0
2018-11-13 14:05:00,9.73,9.73,9.72,9.73,65000.0,9.73,9.73,9.72,9.73,65000.0
2018-11-13 14:10:00,9.73,9.75,9.73,9.75,75000.0,9.73,9.75,9.73,9.75,75000.0
2018-11-13 14:15:00,9.73,9.74,9.72,9.73,120000.0,9.73,9.74,9.72,9.73,120000.0
2018-11-13 14:20:00,9.73,9.73,9.7,9.72,175000.0,9.73,9.73,9.7,9.72,175000.0
2018-11-13 14:25:00,9.72,9.73,9.72,9.73,105000.0,9.72,9.73,9.72,9.73,105000.0
2018-11-13 14:30:00,9.72,9.73,9.71,9.72,96000.0,9.72,9.73,9.71,9.72,96000.0
2018-11-13 14:35:00,9.73,9.74,9.73,9.73,82850.0,9.73,9.74,9.73,9.73,82850.0
2018-11-13 14:40:00,9.73,9.73,9.71,9.73,135000.0,9.73,9.73,9.71,9.73,135000.0
2018-11-13 14:45:00,9.73,9.73,9.71,9.71,201500.0,9.73,9.73,9.71,9.71,201500.0
2018-11-13 14:50:00,9.71,9.73,9.71,9.73,100000.0,9.71,9.73,9.71,9.73,100000.0
2018-11-13 14:55:00,9.74,9.74,9.72,9.74,90000.0,9.74,9.74,9.72,9.74,90000.0
2018-11-13 15:00:00,9.74,9.75,9.73,9.74,133400.0,9.74,9.75,9.73,9.74,133400.0
2018-11-13 15:05:00,9.74,9.74,9.71,9.72,94200.0,9.74,9.74,9.71,9.72,94200.0
2018-11-13 15:10:00,9.71,9.72,9.7,9.7,131600.0,9.71,9.72,9.7,9.7,131600.0
2018-11-13 15:15:00,9.7,9.71,9.68,9.7,349950.0,9.7,9.71,9.68,9.7,349950.0
2018-11-13 15:20:00,9.7,9.7,9.69,9.69,79000.0,9.7,9.7,9.69,9.69,79000.0
2018-11-13 15:25:00,9.69,9.7,9.68,9.69,95000.0,9.69,9.7,9.68,9.69,95000.0
2018-11-13 15:30:00,9.69,9.69,9.67,9.68,315100.0,9.69,9.69,9.67,9.68,315100.0
2018-11-13 15:35:00,9.67,9.7,9.67,9.68,334350.0,9.67,9.7,9.67,9.68,334350.0
2018-11-13 15:40:00,9.68,9.68,9.67,9.68,160000.0,9.68,9.68,9.67,9.68,160000.0
2018-11-13 15:45:00,9.68,9.71,9.68,9.7,410550.0,9.68,9.71,9.68,9.7,410550.0
2018-11-13 15:50:00,9.7,9.71,9.69,9.7,253700.0,9.7,9.71,9.69,9.7,253700.0
2018-11-13 15:55:00,9.7,9.7,9.69,9.69,890050.0,9.7,9.7,9.69,9.69,890050.0
2018-11-14 09:30:00,9.67,9.73,9.66,9.68,522600.0,9.67,9.73,9.66,9.68,522600.0
2018-11-14 09:35:00,9.67,9.68,9.64,9.66,449900.0,9.67,9.68,9.64,9.66,449900.0
2018-11-14 09:40:00,9.66,9.73,9.66,9.73,321650.0,9.66,9.73,9.66,9.73,321650.0
2018-11-14 09:45:00,9.73,9.75,9.71,9.72,270500.0,9.73,9.75,9.71,9.72,270500.0
2018-11-14 09:50:00,9.71,9.71,9.67,9.68,252500.0,9.71,9.71,9.67,9.68,252500.0
2018-11-14 09:55:00,9.69,9.71,9.67,9.7,235750.0,9.69,9.71,9.67,9.7,235750.0
2018-11-14 10:00:00,9.7,9.71,9.69,9.69,158000.0,9.7,9.71,9.69,9.69,158000.0
2018-11-14 10:05:00,9.7,9.7,9.68,9.68,107500.0,9.7,9.7,9.68,9.68,107500.0
2018-11-14 10:10:00,9.67,9.67,9.64,9.65,214350.0,9.67,9.67,9.64,9.65,214350.0
2018-11-14 10:15:00,9.65,9.66,9.62,9.62,505100.0,9.65,9.66,9.62,9.62,505100.0
2018-11-14 10:20:00,9.63,9.65,9.63,9.65,66000.0,9.63,9.65,9.63,9.65,66000.0
2018-11-14 10:25:00,9.64,9.67,9.64,9.67,152000.0,9.64,9.67,9.64,9.67,152000.0
2018-11-14 10:30:00,9.68,9.7,9.65,9.69,441150.0,9.68,9.7,9.65,9.69,441150.0
2018-11-14 10:35:00,9.7,9.76,9.7,9.75,1136500.0,9.7,9.76,9.7,9.75,1136500.0
2018-11-14 10:40:00,9.76,9.78,9.75,9.76,403450.0,9.76,9.78,9.75,9.76,403450.0
2018-11-14 10:45:00,9.76,9.76,9.73,9.74,406100.0,9.76,9.76,9.73,9.74,406100.0
2018-11-14 10:50:00,9.74,9.74,9.72,9.72,301950.0,9.74,9.74,9.72,9.72,301950.0
2018-11-14 10:55:00,9.72,9.73,9.7,9.72,215750.0,9.72,9.73,9.7,9.72,215750.0
2018-11-14 11:00:00,9.7,9.7,9.68,9.68,193800.0,9.7,9.7,9.68,9.68,193800.0
2018-11-14 11:05:00,9.69,9.69,9.65,9.66,260550.0,9.69,9.69,9.65,9.66,260550.0
2018-11-14 11:10:00,9.65,9.67,9.62,9.67,363100.0,9.65,9.67,9.62,9.67,363100.0
2018-11-14 11:15:00,9.67,9.67,9.63,9.66,581450.0,9.67,9.67,9.63,9.66,581450.0
2018-11-14 11:20:00,9.66,9.66,9.64,9.64,125200.0,9.66,9.66,9.64,9.64,125200.0
2018-11-14 11:25:00,9.64,9.65,9.63,9.64,199950.0,9.64,9.65,9.63,9.64,199950.0
2018-11-14 11:30:00,9.64,9.64,9.62,9.62,222600.0,9.64,9.64,9.62,9.62,222600.0
2018-11-14 11:35:00,9.61,9.61,9.59,9.6,253300.0,9.61,9.61,9.59,9.6,253300.0
2018-11-14 11:40:00,9.58,9.59,9.54,9.55,1012700.0,9.58,9.59,9.54,9.55,1012700.0
2018-11-14 11:45:00,9.55,9.56,9.53,9.53,502350.0,9.55,9.56,9.53,9.53,502350.0
2018-11-14 11:50:00,9.53,9.57,9.53,9.57,355450.0,9.53,9.57,9.53,9.57,355450.0
2018-11-14 11:55:00,9.57,9.6,9.56,9.59,863150.0,9.57,9.6,9.56,9.59,863150.0
2018-11-14 12:00:00,9.59,9.61,9.59,9.59,180050.0,9.59,9.61,9.59,9.59,180050.0
2018-11-14 12:05:00,9.59,9.59,9.57,9.57,157250.0,9.59,9.59,9.57,9.57,157250.0
2018-11-14 12:10:00,9.57,9.57,9.54,9.54,354650.0,9.57,9.57,9.54,9.54,354650.0
2018-11-14 12:15:00,9.54,9.56,9.53,9.56,591650.0,9.54,9.56,9.53,9.56,591650.0
2018-11-14 12:20:00,9.55,9.58,9.55,9.58,257300.0,9.55,9.58,9.55,9.58,257300.0
2018-11-14 12:25:00,9.57,9.58,9.56,9.58,170000.0,9.57,9.58,9.56,9.58,170000.0
2018-11-14 12:30:00,9.57,9.58,9.56,9.57,250550.0,9.57,9.58,9.56,9.57,250550.0
2018-11-14 12:35:00,9.56,9.56,9.55,9.56,328900.0,9.56,9.56,9.55,9.56,328900.0
2018-11-14 12:40:00,9.55,9.56,9.55,9.56,50000.0,9.55,9.56,9.55,9.56,50000.0
2018-11-14 12:45:00,9.56,9.57,9.56,9.57,244200.0,9.56,9.57,9.56,9.57,244200.0
2018-11-14 12:50:00,9.58,9.59,9.58,9.58,85000.0,9.58,9.59,9.58,9.58,85000.0
2018-11-14 12:55:00,9.57,9.57,9.56,9.57,75000.0,9.57,9.57,9.56,9.57,75000.0
2018-11-14 13:00:00,9.56,9.57,9.56,9.56,285000.0,9.56,9.57,9.56,9.56,285000.0
2018-11-14 13:05:00,9.57,9.58,9.55,9.56,128050.0,9.57,9.58,9.55,9.56,128050.0
2018-11-14 13:10:00,9.56,9.56,9.55,9.56,95000.0,9.56,9.56,9.55,9.56,95000.0
2018-11-14 13:15:00,9.57,9.57,9.56,9.57,55000.0,9.57,9.57,9.56,9.57,55000.0
2018-11-14 13:20:00,9.57,9.58,9.56,9.57,45000.0,9.57,9.58,9.56,9.57,45000.0
2018-11-14 13:25:00,9.57,9.57,9.56,9.57,96000.0,9.57,9.57,9.56,9.57,96000.0
2018-11-14 13:30:00,9.57,9.58,9.56,9.58,121450.0,9.57,9.58,9.56,9.58,121450.0
2018-11-14 13:35:00,9.59,9.59,9.56,9.56,90000.0,9.59,9.59,9.56,9.56,90000.0
2018-11-14 13:40:00,9.56,9.57,9.55,9.55,311250.0,9.56,9.57,9.55,9.55,311250.0
2018-11-14 13:45:00,9.54,9.56,9.53,9.53,196850.0,9.54,9.56,9.53,9.53,196850.0
2018-11-14 13:50:00,9.53,9.53,9.52,9.52,57000.0,9.53,9.53,9.52,9.52,57000.0
2018-11-14 13:55:00,9.53,9.53,9.52,9.53,120000.0,9.53,9.53,9.52,9.53,120000.0
2018-11-14 14:00:00,9.54,9.54,9.51,9.53,145000.0,9.54,9.54,9.51,9.53,145000.0
2018-11-14 14:05:00,9.53,9.53,9.51,9.53,97350.0,9.53,9.53,9.51,9.53,97350.0
2018-11-14 14:10:00,9.53,9.55,9.53,9.55,302200.0,9.53,9.55,9.53,9.55,302200.0
2018-11-14 14:15:00,9.55,9.58,9.55,9.57,170000.0,9.55,9.58,9.55,9.57,170000.0
2018-11-14 14:20:00,9.57,9.6,9.56,9.58,640100.0,9.57,9.6,9.56,9.58,640100.0
2018-11-14 14:25:00,9.58,9.6,9.58,9.59,177550.0,9.58,9.6,9.58,9.59,177550.0
2018-11-14 14:30:00,9.59,9.6,9.58,9.6,65000.0,9.59,9.6,9.58,9.6,65000.0
2018-11-14 14:35:00,9.6,9.62,9.6,9.6,131700.0,9.6,9.62,9.6,9.6,131700.0
2018-11-14 14:40:00,9.6,9.61,9.59,9.6,160000.0,9.6,9.61,9.59,9.6,160000.0
2018-11-14 14:45:00,9.6,9.63,9.6,9.62,376850.0,9.6,9.63,9.6,9.62,376850.0
2018-11-14 14:50:00,9.62,9.64,9.62,9.63,217900.0,9.62,9.64,9.62,9.63,217900.0
2018-11-14 14:55:00,9.64,9.65,9.64,9.65,280000.0,9.64,9.65,9.64,9.65,280000.0
2018-11-14 15:00:00,9.65,9.66,9.64,9.65,130000.0,9.65,9.66,9.64,9.65,130000.0
2018-11-14 15:05:00,9.65,9.65,9.64,9.64,160000.0,9.65,9.65,9.64,9.64,160000.0
2018-11-14 15:10:00,9.65,9.65,9.63,9.64,286500.0,9.65,9.65,9.63,9.64,286500.0
2018-11-14 15:15:00,9.64,9.65,9.64,9.65,130000.0,9.64,9.65,9.64,9.65,130000.0
2018-11-14 15:20:00,9.65,9.65,9.63,9.64,217800.0,9.65,9.65,9.63,9.64,217800.0
2018-11-14 15:25:00,9.64,9.64,9.63,9.64,255000.0,9.64,9.64,9.63,9.64,255000.0
2018-11-14 15:30:00,9.64,9.64,9.63,9.64,188250.0,9.64,9.64,9.63,9.64,188250.0
2018-11-14 15:35:00,9.64,9.64,9.63,9.63,340000.0,9.64,9.64,9.63,9.63,340000.0
2018-11-14 15:40:00,9.63,9.63,9.62,9.62,208100.0,9.63,9.63,9.62,9.62,208100.0
2018-11-14 15:45:00,9.63,9.63,9.61,9.61,468800.0,9.63,9.63,9.61,9.61,468800.0
2018-11-14 15:50:00,9.61,9.62,9.59,9.59,1012650.0,9.61,9.62,9.59,9.59,1012650.0
2018-11-14 15:55:00,9.59,9.61,9.58,9.59,3534450.0,9.59,9.61,9.58,9.59,3534450.0
2018-11-15 09:30:00,9.56,9.56,9.45,9.49,528350.0,9.56,9.56,9.45,9.49,528350.0
2018-11-15 09:35:00,9.5,9.5,9.43,9.47,1110800.0,9.5,9.5,9.43,9.47,1110800.0
2018-11-15 09:40:00,9.47,9.52,9.46,9.51,412200.0,9.47,9.52,9.46,9.51,412200.0
2018-11-15 09:45:00,9.51,9.52,9.47,9.49,151550.0,9.51,9.52,9.47,9.49,151550.0
2018-11-15 09:50:00,9.5,9.5,9.46,9.49,296750.0,9.5,9.5,9.46,9.49,296750.0
2018-11-15 09:55:00,9.49,9.51,9.48,9.49,367450.0,9.49,9.51,9.48,9.49,367450.0
2018-11-15 10:00:00,9.5,9.51,9.48,9.5,450900.0,9.5,9.51,9.48,9.5,450900.0
2018-11-15 10:05:00,9.5,9.5,9.47,9.47,585700.0,9.5,9.5,9.47,9.47,585700.0
2018-11-15 10:10:00,9.47,9.47,9.38,9.4,833750.0,9.47,9.47,9.38,9.4,833750.0
2018-11-15 10:15:00,9.4,9.44,9.39,9.43,813200.0,9.4,9.44,9.39,9.43,813200.0
2018-11-15 10:20:00,9.43,9.44,9.42,9.42,248100.0,9.43,9.44,9.42,9.42,248100.0
2018-11-15 10:25:00,9.43,9.46,9.42,9.45,217700.0,9.43,9.46,9.42,9.45,217700.0
2018-11-15 10:30:00,9.45,9.45,9.39,9.4,195950.0,9.45,9.45,9.39,9.4,195950.0
2018-11-15 10:35:00,9.4,9.42,9.37,9.41,356850.0,9.4,9.42,9.37,9.41,356850.0
2018-11-15 10:40:00,9.42,9.43,9.41,9.42,246700.0,9.42,9.43,9.41,9.42,246700.0
2018-11-15 10:45:00,9.43,9.45,9.43,9.43,244000.0,9.43,9.45,9.43,9.43,244000.0
2018-11-15 10:50:00,9.45,9.45,9.43,9.44,610750.0,9.45,9.45,9.43,9.44,610750.0
2018-11-15 10:55:00,9.44,9.44,9.42,9.43,651450.0,9.44,9.44,9.42,9.43,651450.0
2018-11-15 11:00:00,9.44,9.47,9.44,9.46,502250.0,9.44,9.47,9.44,9.46,502250.0
2018-11-15 11:05:00,9.47,9.47,9.44,9.47,453600.0,9.47,9.47,9.44,9.47,453600.0
2018-11-15 11:10:00,9.46,9.46,9.43,9.44,204050.0,9.46,9.46,9.43,9.44,204050.0
2018-11-15 11:15:00,9.44,9.45,9.43,9.43,193400.0,9.44,9.45,9.43,9.43,193400.0
2018-11-15 11:20:00,9.44,9.45,9.43,9.44,110500.0,9.44,9.45,9.43,9.44,110500.0
2018-11-15 11:25:00,9.44,9.44,9.42,9.42,70200.0,9.44,9.44,9.42,9.42,70200.0
2018-11-15 11:30:00,9.42,9.44,9.41,9.44,210100.0,9.42,9.44,9.41,9.44,210100.0
2018-11-15 11:35:00,9.44,9.46,9.43,9.45,496100.0,9.44,9.46,9.43,9.45,496100.0
2018-11-15 11:40:00,9.44,9.45,9.41,9.41,705700.0,9.44,9.45,9.41,9.41,705700.0
2018-11-15 11:45:00,9.42,9.42,9.4,9.41,176050.0,9.42,9.42,9.4,9.41,176050.0
2018-11-15 11:50:00,9.41,9.42,9.41,9.42,50000.0,9.41,9.42,9.41,9.42,50000.0
2018-11-15 11:55:00,9.42,9.45,9.41,9.45,153100.0,9.42,9.45,9.41,9.45,153100.0
2018-11-15 12:00:00,9.44,9.44,9.39,9.4,343250.0,9.44,9.44,9.39,9.4,343250.0
2018-11-15 12:05:00,9.4,9.4,9.38,9.38,214950.0,9.4,9.4,9.38,9.38,214950.0
2018-11-15 12:10:00,9.37,9.38,9.37,9.37,111700.0,9.37,9.38,9.37,9.37,111700.0
2018-11-15 12:15:00,9.37,9.38,9.37,9.37,395000.0,9.37,9.38,9.37,9.37,395000.0
2018-11-15 12:20:00,9.37,9.38,9.36,9.37,197400.0,9.37,9.38,9.36,9.37,197400.0
2018-11-15 12:25:00,9.37,9.37,9.34,9.36,610950.0,9.37,9.37,9.34,9.36,610950.0
2018-11-15 12:30:00,9.36,9.37,9.36,9.37,113050.0,9.36,9.37,9.36,9.37,113050.0
2018-11-15 12:35:00,9.37,9.37,9.36,9.37,115000.0,9.37,9.37,9.36,9.37,115000.0
2018-11-15 12:40:00,9.38,9.38,9.38,9.38,66200.0,9.38,9.38,9.38,9.38,66200.0
2018-11-15 12:45:00,9.36,9.36,9.34,9.35,218850.0,9.36,9.36,9.34,9.35,218850.0
2018-11-15 12:50:00,9.35,9.35,9.34,9.35,158600.0,9.35,9.35,9.34,9.35,158600.0
2018-11-15 12:55:00,9.33,9.34,9.33,9.34,87500.0,9.33,9.34,9.33,9.34,87500.0
2018-11-15 13:00:00,9.35,9.36,9.34,9.35,115250.0,9.35,9.36,9.34,9.35,115250.0
2018-11-15 13:05:00,9.35,9.36,9.34,9.34,222150.0,9.35,9.36,9.34,9.34,222150.0
2018-11-15 13:10:00,9.35,9.36,9.35,9.36,63900.0,9.35,9.36,9.35,9.36,63900.0
2018-11-15 13:15:00,9.36,9.39,9.35,9.38,213400.0,9.36,9.39,9.35,9.38,213400.0
2018-11-15 13:20:00,9.39,9.44,9.38,9.43,163900.0,9.39,9.44,9.38,9.43,163900.0
2018-11-15 13:25:00,9.42,9.43,9.42,9.43,85000.0,9.42,9.43,9.42,9.43,85000.0
2018-11-15 13:30:00,9.42,9.43,9.42,9.43,322900.0,9.42,9.43,9.42,9.43,322900.0
2018-11-15 13:35:00,9.43,9.43,9.41,9.42,245300.0,9.43,9.43,9.41,9.42,245300.0
2018-11-15 13:40:00,9.42,9.43,9.42,9.43,80000.0,9.42,9.43,9.42,9.43,80000.0
2018-11-15 13:45:00,9.44,9.45,9.42,9.42,185000.0,9.44,9.45,9.42,9.42,185000.0
2018-11-15 13:50:00,9.42,9.44,9.42,9.44,127000.0,9.42,9.44,9.42,9.44,127000.0
2018-11-15 13:55:00,9.44,9.44,9.43,9.44,84500.0,9.44,9.44,9.43,9.44,84500.0
2018-11-15 14:00:00,9.43,9.43,9.42,9.43,118550.0,9.43,9.43,9.42,9.43,118550.0
2018-11-15 14:05:00,9.43,9.44,9.43,9.44,112200.0,9.43,9.44,9.43,9.44,112200.0
2018-11-15 14:10:00,9.44,9.45,9.43,9.44,107300.0,9.44,9.45,9.43,9.44,107300.0
2018-11-15 14:15:00,9.44,9.44,9.43,9.43,25000.0,9.44,9.44,9.43,9.43,25000.0
2018-11-15 14:20:00,9.43,9.44,9.42,9.43,130000.0,9.43,9.44,9.42,9.43,130000.0
2018-11-15 14:25:00,9.44,9.47,9.44,9.47,95000.0,9.44,9.47,9.44,9.47,95000.0
2018-11-15 14:30:00,9.47,9.49,9.47,9.48,165000.0,9.47,9.49,9.47,9.48,165000.0
2018-11-15 14:35:00,9.49,9.5,9.48,9.49,357550.0,9.49,9.5,9.48,9.49,357550.0
2018-11-15 14:40:00,9.49,9.5,9.48,9.5,137750.0,9.49,9.5,9.48,9.5,137750.0
2018-11-15 14:45:00,9.49,9.52,9.49,9.51,190050.0,9.49,9.52,9.49,9.51,190050.0
2018-11-15 14:50:00,9.5,9.5,9.48,9.48,50000.0,9.5,9.5,9.48,9.48,50000.0
2018-11-15 14:55:00,9.48,9.49,9.47,9.48,100950.0,9.48,9.49,9.47,9.48,100950.0
2018-11-15 15:00:00,9.47,9.47,9.43,9.43,180300.0,9.47,9.47,9.43,9.43,180300.0
2018-11-15 15:05:00,9.44,9.46,9.44,9.46,100400.0,9.44,9.46,9.44,9.46,100400.0
2018-11-15 15:10:00,9.47,9.47,9.46,9.47,150150.0,9.47,9.47,9.46,9.47,150150.0
2018-11-15 15:15:00,9.47,9.47,9.45,9.45,180850.0,9.47,9.47,9.45,9.45,180850.0
2018-11-15 15:20:00,9.44,9.44,9.42,9.43,117700.0,9.44,9.44,9.42,9.43,117700.0
2018-11-15 15:25:00,9.43,9.45,9.43,9.44,250300.0,9.43,9.45,9.43,9.44,250300.0
2018-11-15 15:30:00,9.44,9.45,9.43,9.44,180000.0,9.44,9.45,9.43,9.44,180000.0
2018-11-15 15:35:00,9.44,9.45,9.44,9.44,105000.0,9.44,9.45,9.44,9.44,105000.0
2018-11-15 15:40:00,9.44,9.45,9.43,9.44,263100.0,9.44,9.45,9.43,9.44,263100.0
2018-11-15 15:45:00,9.44,9.44,9.43,9.43,333250.0,9.44,9.44,9.43,9.43,333250.0
2018-11-15 15:50:00,9.43,9.45,9.43,9.45,508500.0,9.43,9.45,9.43,9.45,508500.0
2018-11-15 15:55:00,9.45,9.46,9.43,9.45,1942250.0,9.45,9.46,9.43,9.45,1942250.0
2018-11-16 09:30:00,9.44,9.46,9.43,9.44,516450.0,9.44,9.46,9.43,9.44,516450.0
2018-11-16 09:35:00,9.41,9.44,9.41,9.42,193700.0,9.41,9.44,9.41,9.42,193700.0
2018-11-16 09:40:00,9.42,9.42,9.39,9.41,142500.0,9.42,9.42,9.39,9.41,142500.0
2018-11-16 09:45:00,9.42,9.44,9.42,9.44,388600.0,9.42,9.44,9.42,9.44,388600.0
2018-11-16 09:50:00,9.44,9.47,9.43,9.45,225000.0,9.44,9.47,9.43,9.45,225000.0
2018-11-16 09:55:00,9.46,9.5,9.45,9.49,391700.0,9.46,9.5,9.45,9.49,391700.0
2018-11-16 10:00:00,9.48,9.51,9.48,9.5,164450.0,9.48,9.51,9.48,9.5,164450.0
2018-11-16 10:05:00,9.5,9.5,9.46,9.46,465500.0,9.5,9.5,9.46,9.46,465500.0
2018-11-16 10:10:00,9.47,9.48,9.47,9.47,255100.0,9.47,9.48,9.47,9.47,255100.0
2018-11-16 10:15:00,9.47,9.5,9.46,9.47,100000.0,9.47,9.5,9.46,9.47,100000.0
2018-11-16 10:20:00,9.47,9.48,9.45,9.46,125000.0,9.47,9.48,9.45,9.46,125000.0
2018-11-16 10:25:00,9.46,9.47,9.45,9.45,244500.0,9.46,9.47,9.45,9.45,244500.0
2018-11-16 10:30:00,9.45,9.47,9.45,9.47,98400.0,9.45,9.47,9.45,9.47,98400.0
2018-11-16 10:35:00,9.47,9.47,9.45,9.46,47000.0,9.47,9.47,9.45,9.46,47000.0
2018-11-16 10:40:00,9.46,9.47,9.45,9.47,135000.0,9.46,9.47,9.45,9.47,135000.0
2018-11-16 10:45:00,9.48,9.48,9.45,9.46,120000.0,9.48,9.48,9.45,9.46,120000.0
2018-11-16 10:50:00,9.46,9.46,9.45,9.46,180000.0,9.46,9.46,9.45,9.46,180000.0
2018-11-16 10:55:00,9.46,9.47,9.45,9.45,319450.0,9.46,9.47,9.45,9.45,319450.0
2018-11-16 11:00:00,9.44,9.45,9.43,9.45,233900.0,9.44,9.45,9.43,9.45,233900.0
2018-11-16 11:05:00,9.45,9.45,9.44,9.44,80000.0,9.45,9.45,9.44,9.44,80000.0
2018-11-16 11:10:00,9.44,9.44,9.43,9.44,165500.0,9.44,9.44,9.43,9.44,165500.0
2018-11-16 11:15:00,9.44,9.46,9.44,9.46,106000.0,9.44,9.46,9.44,9.46,106000.0
2018-11-16 11:20:00,9.47,9.47,9.45,9.47,45000.0,9.47,9.47,9.45,9.47,45000.0
2018-11-16 11:25:00,9.46,9.47,9.46,9.47,95050.0,9.46,9.47,9.46,9.47,95050.0
2018-11-16 11:30:00,9.46,9.47,9.45,9.46,75000.0,9.46,9.47,9.45,9.46,75000.0
2018-11-16 11:35:00,9.45,9.45,9.43,9.43,194800.0,9.45,9.45,9.43,9.43,194800.0
2018-11-16 11:40:00,9.42,9.43,9.4,9.42,220000.0,9.42,9.43,9.4,9.42,220000.0
2018-11-16 11:45:00,9.42,9.42,9.41,9.41,35000.0,9.42,9.42,9.41,9.41,35000.0
2018-11-16 11:50:00,9.41,9.42,9.38,9.38,613050.0,9.41,9.42,9.38,9.38,613050.0
2018-11-16 11:55:00,9.38,9.4,9.37,9.38,599150.0,9.38,9.4,9.37,9.38,599150.0
2018-11-16 12:00:00,9.39,9.4,9.37,9.38,580000.0,9.39,9.4,9.37,9.38,580000.0
2018-11-16 12:05:00,9.39,9.4,9.39,9.39,110000.0,9.39,9.4,9.39,9.39,110000.0
2018-11-16 12:10:00,9.4,9.42,9.4,9.42,289700.0,9.4,9.42,9.4,9.42,289700.0
2018-11-16 12:15:00,9.42,9.43,9.42,9.43,255500.0,9.42,9.43,9.42,9.43,255500.0
2018-11-16 12:20:00,9.43,9.44,9.42,9.44,134500.0,9.43,9.44,9.42,9.44,134500.0
2018-11-16 12:25:00,9.43,9.44,9.43,9.43,55000.0,9.43,9.44,9.43,9.43,55000.0
2018-11-16 12:30:00,9.44,9.46,9.44,9.46,124500.0,9.44,9.46,9.44,9.46,124500.0
2018-11-16 12:35:00,9.46,9.49,9.46,9.48,75000.0,9.46,9.49,9.46,9.48,75000.0
2018-11-16 12:40:00,9.48,9.49,9.47,9.48,190000.0,9.48,9.49,9.47,9.48,190000.0
2018-11-16 12:45:00,9.49,9.52,9.49,9.51,295100.0,9.49,9.52,9.49,9.51,295100.0
2018-11-16 12:50:00,9.51,9.51,9.48,9.48,433400.0,9.51,9.51,9.48,9.48,433400.0
2018-11-16 12:55:00,9.48,9.49,9.48,9.48,100300.0,9.48,9.49,9.48,9.48,100300.0
2018-11-16 13:00:00,9.49,9.5,9.49,9.49,375000.0,9.49,9.5,9.49,9.49,375000.0
2018-11-16 13:05:00,9.49,9.49,9.47,9.48,113100.0,9.49,9.49,9.47,9.48,113100.0
2018-11-16 13:10:00,9.5,9.5,9.49,9.49,88750.0,9.5,9.5,9.49,9.49,88750.0
2018-11-16 13:15:00,9.49,9.5,9.49,9.49,65000.0,9.49,9.5,9.49,9.49,65000.0
2018-11-16 13:20:00,9.49,9.49,9.48,9.48,55000.0,9.49,9.49,9.48,9.48,55000.0
2018-11-16 13:25:00,9.48,9.48,9.47,9.47,90000.0,9.48,9.48,9.47,9.47,90000.0
2018-11-16 13:30:00,9.47,9.47,9.47,9.47,25000.0,9.47,9.47,9.47,9.47,25000.0
2018-11-16 13:35:00,9.46,9.47,9.46,9.47,40000.0,9.46,9.47,9.46,9.47,40000.0
2018-11-16 13:40:00,9.48,9.48,9.45,9.46,90000.0,9.48,9.48,9.45,9.46,90000.0
2018-11-16 13:45:00,9.47,9.47,9.45,9.45,160000.0,9.47,9.47,9.45,9.45,160000.0
2018-11-16 13:50:00,9.45,9.45,9.44,9.44,40000.0,9.45,9.45,9.44,9.44,40000.0
2018-11-16 13:55:00,9.44,9.46,9.44,9.46,50000.0,9.44,9.46,9.44,9.46,50000.0
2018-11-16 14:00:00,9.46,9.47,9.44,9.46,110600.0,9.46,9.47,9.44,9.46,110600.0
2018-11-16 14:05:00,9.46,9.46,9.46,9.46,30000.0,9.46,9.46,9.46,9.46,30000.0
2018-11-16 14:10:00,9.46,9.46,9.44,9.44,35000.0,9.46,9.46,9.44,9.44,35000.0
2018-11-16 14:15:00,9.44,9.44,9.43,9.44,77200.0,9.44,9.44,9.43,9.44,77200.0
2018-11-16 14:20:00,9.44,9.44,9.43,9.43,70000.0,9.44,9.44,9.43,9.43,70000.0
2018-11-16 14:25:00,9.43,9.44,9.42,9.44,70000.0,9.43,9.44,9.42,9.44,70000.0
2018-11-16 14:30:00,9.44,9.45,9.44,9.44,140000.0,9.44,9.45,9.44,9.44,140000.0
2018-11-16 14:35:00,9.44,9.44,9.44,9.44,25000.0,9.44,9.44,9.44,9.44,25000.0
2018-11-16 14:40:00,9.44,9.44,9.42,9.42,405000.0,9.44,9.44,9.42,9.42,405000.0
2018-11-16 14:45:00,9.42,9.43,9.41,9.43,115000.0,9.42,9.43,9.41,9.43,115000.0
2018-11-16 14:50:00,9.42,9.43,9.42,9.43,60950.0,9.42,9.43,9.42,9.43,60950.0
2018-11-16 14:55:00,9.43,9.44,9.42,9.42,40000.0,9.43,9.44,9.42,9.42,40000.0
2018-11-16 15:00:00,9.42,9.43,9.42,9.42,75000.0,9.42,9.43,9.42,9.42,75000.0
2018-11-16 15:05:00,9.42,9.43,9.42,9.42,75000.0,9.42,9.43,9.42,9.42,75000.0
2018-11-16 15:10:00,9.42,9.44,9.42,9.43,65000.0,9.42,9.44,9.42,9.43,65000.0
2018-11-16 15:15:00,9.43,9.44,9.43,9.44,205000.0,9.43,9.44,9.43,9.44,205000.0
2018-11-16 15:20:00,9.44,9.45,9.44,9.45,250000.0,9.44,9.45,9.44,9.45,250000.0
2018-11-16 15:25:00,9.45,9.45,9.45,9.45,229900.0,9.45,9.45,9.45,9.45,229900.0
2018-11-16 15:30:00,9.45,9.45,9.44,9.45,355750.0,9.45,9.45,9.44,9.45,355750.0
2018-11-16 15:35:00,9.45,9.46,9.45,9.46,135000.0,9.45,9.46,9.45,9.46,135000.0
2018-11-16 15:40:00,9.46,9.47,9.45,9.46,463750.0,9.46,9.47,9.45,9.46,463750.0
2018-11-16 15:45:00,9.46,9.46,9.44,9.44,436750.0,9.46,9.46,9.44,9.44,436750.0
2018-11-16 15:50:00,9.44,9.45,9.44,9.44,575100.0,9.44,9.45,9.44,9.44,575100.0
2018-11-16 15:55:00,9.44,9.45,9.42,9.45,2916450.0,9.44,9.45,9.42,9.45,2916450.0
2018-11-19 09:30:00,9.45,9.49,9.44,9.47,415350.0,9.45,9.49,9.44,9.47,415350.0
2018-11-19 09:35:00,9.47,9.48,9.43,9.43,215000.0,9.47,9.48,9.43,9.43,215000.0
2018-11-19 09:40:00,9.44,9.46,9.44,9.45,75000.0,9.44,9.46,9.44,9.45,75000.0
2018-11-19 09:45:00,9.44,9.46,9.42,9.42,240000.0,9.44,9.46,9.42,9.42,240000.0
2018-11-19 09:50:00,9.42,9.42,9.38,9.41,345200.0,9.42,9.42,9.38,9.41,345200.0
2018-11-19 09:55:00,9.4,9.41,9.39,9.39,339400.0,9.4,9.41,9.39,9.39,339400.0
2018-11-19 10:00:00,9.41,9.41,9.39,9.4,146050.0,9.41,9.41,9.39,9.4,146050.0
2018-11-19 10:05:00,9.39,9.41,9.36,9.37,641450.0,9.39,9.41,9.36,9.37,641450.0
2018-11-19 10:10:00,9.37,9.38,9.34,9.36,486000.0,9.37,9.38,9.34,9.36,486000.0
2018-11-19 10:15:00,9.37,9.37,9.36,9.36,55250.0,9.37,9.37,9.36,9.36,55250.0
2018-11-19 10:20:00,9.36,9.37,9.34,9.36,267700.0,9.36,9.37,9.34,9.36,267700.0
2018-11-19 10:25:00,9.35,9.37,9.32,9.33,338300.0,9.35,9.37,9.32,9.33,338300.0
2018-11-19 10:30:00,9.33,9.34,9.3,9.31,525000.0,9.33,9.34,9.3,9.31,525000.0
2018-11-19 10:35:00,9.31,9.33,9.31,9.33,119100.0,9.31,9.33,9.31,9.33,119100.0
2018-11-19 10:40:00,9.33,9.34,9.32,9.34,279750.0,9.33,9.34,9.32,9.34,279750.0
2018-11-19 10:45:00,9.34,9.36,9.34,9.35,172350.0,9.34,9.36,9.34,9.35,172350.0
2018-11-19 10:50:00,9.36,9.38,9.36,9.36,185500.0,9.36,9.38,9.36,9.36,185500.0
2018-11-19 10:55:00,9.37,9.38,9.37,9.37,136550.0,9.37,9.38,9.37,9.37,136550.0
2018-11-19 11:00:00,9.37,9.39,9.36,9.38,150000.0,9.37,9.39,9.36,9.38,150000.0
2018-11-19 11:05:00,9.38,9.39,9.38,9.38,260000.0,9.38,9.39,9.38,9.38,260000.0
2018-11-19 11:10:00,9.37,9.38,9.35,9.35,195450.0,9.37,9.38,9.35,9.35,195450.0
2018-11-19 11:15:00,9.35,9.36,9.33,9.36,210000.0,9.35,9.36,9.33,9.36,210000.0
2018-11-19 11:20:00,9.36,9.38,9.36,9.37,89000.0,9.36,9.38,9.36,9.37,89000.0
2018-11-19 11:25:00,9.36,9.38,9.31,9.32,471800.0,9.36,9.38,9.31,9.32,471800.0
2018-11-19 11:30:00,9.31,9.32,9.3,9.31,79500.0,9.31,9.32,9.3,9.31,79500.0
2018-11-19 11:35:00,9.31,9.31,9.28,9.28,861950.0,9.31,9.31,9.28,9.28,861950.0
2018-11-19 11:40:00,9.28,9.28,9.26,9.27,256000.0,9.28,9.28,9.26,9.27,256000.0
2018-11-19 11:45:00,9.26,9.27,9.23,9.23,303200.0,9.26,9.27,9.23,9.23,303200.0
2018-11-19 11:50:00,9.23,9.24,9.23,9.23,181550.0,9.23,9.24,9.23,9.23,181550.0
2018-11-19 11:55:00,9.24,9.26,9.23,9.24,182500.0,9.24,9.26,9.23,9.24,182500.0
2018-11-19 12:00:00,9.23,9.23,9.2,9.2,446350.0,9.23,9.23,9.2,9.2,446350.0
2018-11-19 12:05:00,9.21,9.22,9.2,9.21,311950.0,9.21,9.22,9.2,9.21,311950.0
2018-11-19 12:10:00,9.21,9.24,9.21,9.22,638300.0,9.21,9.24,9.21,9.22,638300.0
2018-11-19 12:15:00,9.22,9.22,9.18,9.19,709600.0,9.22,9.22,9.18,9.19,709600.0
2018-11-19 12:20:00,9.19,9.22,9.18,9.2,824250.0,9.19,9.22,9.18,9.2,824250.0
2018-11-19 12:25:00,9.21,9.21,9.19,9.2,415650.0,9.21,9.21,9.19,9.2,415650.0
2018-11-19 12:30:00,9.2,9.21,9.19,9.19,153500.0,9.2,9.21,9.19,9.19,153500.0
2018-11-19 12:35:00,9.19,9.23,9.19,9.23,318100.0,9.19,9.23,9.19,9.23,318100.0
2018-11-19 12:40:00,9.23,9.26,9.23,9.26,264550.0,9.23,9.26,9.23,9.26,264550.0
2018-11-19 12:45:00,9.26,9.26,9.25,9.25,80000.0,9.26,9.26,9.25,9.25,80000.0
2018-11-19 12:50:00,9.25,9.28,9.25,9.28,373750.0,9.25,9.28,9.25,9.28,373750.0
2018-11-19 12:55:00,9.27,9.28,9.27,9.27,396000.0,9.27,9.28,9.27,9.27,396000.0
2018-11-19 13:00:00,9.28,9.28,9.27,9.28,272100.0,9.28,9.28,9.27,9.28,272100.0
2018-11-19 13:05:00,9.28,9.29,9.25,9.27,90000.0,9.28,9.29,9.25,9.27,90000.0
2018-11-19 13:10:00,9.28,9.29,9.28,9.29,86050.0,9.28,9.29,9.28,9.29,86050.0
2018-11-19 13:15:00,9.29,9.29,9.27,9.28,100000.0,9.29,9.29,9.27,9.28,100000.0
2018-11-19 13:20:00,9.3,9.3,9.29,9.29,60000.0,9.3,9.3,9.29,9.29,60000.0
2018-11-19 13:25:00,9.28,9.3,9.28,9.3,175000.0,9.28,9.3,9.28,9.3,175000.0
2018-11-19 13:30:00,9.29,9.29,9.28,9.28,95000.0,9.29,9.29,9.28,9.28,95000.0
2018-11-19 13:35:00,9.28,9.3,9.28,9.29,70100.0,9.28,9.3,9.28,9.29,70100.0
2018-11-19 13:40:00,9.29,9.31,9.29,9.31,65250.0,9.29,9.31,9.29,9.31,65250.0
2018-11-19 13:45:00,9.3,9.3,9.28,9.28,80000.0,9.3,9.3,9.28,9.28,80000.0
2018-11-19 13:50:00,9.29,9.29,9.27,9.27,85000.0,9.29,9.29,9.27,9.27,85000.0
2018-11-19 13:55:00,9.27,9.27,9.25,9.25,30000.0,9.27,9.27,9.25,9.25,30000.0
2018-11-19 14:00:00,9.24,9.24,9.23,9.23,116200.0,9.24,9.24,9.23,9.23,116200.0
2018-11-19 14:05:00,9.24,9.26,9.23,9.26,126400.0,9.24,9.26,9.23,9.26,126400.0
2018-11-19 14:10:00,9.26,9.26,9.25,9.26,45000.0,9.26,9.26,9.25,9.26,45000.0
2018-11-19 14:15:00,9.26,9.29,9.26,9.27,104650.0,9.26,9.29,9.26,9.27,104650.0
2018-11-19 14:20:00,9.26,9.28,9.26,9.27,225000.0,9.26,9.28,9.26,9.27,225000.0
2018-11-19 14:25:00,9.28,9.28,9.26,9.26,644800.0,9.28,9.28,9.26,9.26,644800.0
2018-11-19 14:30:00,9.26,9.27,9.25,9.26,442900.0,9.26,9.27,9.25,9.26,442900.0
2018-11-19 14:35:00,9.26,9.28,9.25,9.27,255000.0,9.26,9.28,9.25,9.27,255000.0
2018-11-19 14:40:00,9.28,9.29,9.28,9.29,332050.0,9.28,9.29,9.28,9.29,332050.0
2018-11-19 14:45:00,9.29,9.31,9.29,9.31,374850.0,9.29,9.31,9.29,9.31,374850.0
2018-11-19 14:50:00,9.31,9.32,9.3,9.31,145000.0,9.31,9.32,9.3,9.31,145000.0
2018-11-19 14:55:00,9.31,9.32,9.31,9.31,45000.0,9.31,9.32,9.31,9.31,45000.0
2018-11-19 15:00:00,9.32,9.33,9.3,9.33,381000.0,9.32,9.33,9.3,9.33,381000.0
2018-11-19 15:05:00,9.32,9.33,9.32,9.32,348950.0,9.32,9.33,9.32,9.32,348950.0
2018-11-19 15:10:00,9.33,9.35,9.33,9.34,175000.0,9.33,9.35,9.33,9.34,175000.0
2018-11-19 15:15:00,9.34,9.35,9.33,9.34,165000.0,9.34,9.35,9.33,9.34,165000.0
2018-11-19 15:20:00,9.34,9.35,9.34,9.34,217500.0,9.34,9.35,9.34,9.34,217500.0
2018-11-19 15:25:00,9.34,9.36,9.33,9.33,287000.0,9.34,9.36,9.33,9.33,287000.0
2018-11-19 15:30:00,9.33,9.33,9.31,9.32,377150.0,9.33,9.33,9.31,9.32,377150.0
2018-11-19 15:35:00,9.32,9.33,9.31,9.33,542000.0,9.32,9.33,9.31,9.33,542000.0
2018-11-19 15:40:00,9.33,9.33,9.32,9.33,225000.0,9.33,9.33,9.32,9.33,225000.0
2018-11-19 15:45:00,9.33,9.33,9.32,9.33,322600.0,9.33,9.33,9.32,9.33,322600.0
2018-11-19 15:50:00,9.33,9.33,9.31,9.32,435000.0,9.33,9.33,9.31,9.32,435000.0
2018-11-19 15:55:00,9.32,9.33,9.31,9.32,1398400.0,9.32,9.33,9.31,9.32,1398400.0
2018-11-20 09:30:00,9.12,9.22,9.09,9.2,1300500.0,9.12,9.22,9.09,9.2,1300500.0
2018-11-20 09:35:00,9.2,9.26,9.2,9.26,515250.0,9.2,9.26,9.2,9.26,515250.0
2018-11-20 09:40:00,9.27,9.28,9.25,9.26,255000.0,9.27,9.28,9.25,9.26,255000.0
2018-11-20 09:45:00,9.26,9.26,9.2,9.2,385000.0,9.26,9.26,9.2,9.2,385000.0
2018-11-20 09:50:00,9.2,9.21,9.14,9.14,484400.0,9.2,9.21,9.14,9.14,484400.0
2018-11-20 09:55:00,9.13,9.15,9.11,9.13,621400.0,9.13,9.15,9.11,9.13,621400.0
2018-11-20 10:00:00,9.12,9.17,9.12,9.16,292300.0,9.12,9.17,9.12,9.16,292300.0
2018-11-20 10:05:00,9.17,9.19,9.13,9.13,274450.0,9.17,9.19,9.13,9.13,274450.0
2018-11-20 10:10:00,9.15,9.15,9.12,9.12,130000.0,9.15,9.15,9.12,9.12,130000.0
2018-11-20 10:15:00,9.13,9.18,9.13,9.15,458050.0,9.13,9.18,9.13,9.15,458050.0
2018-11-20 10:20:00,9.15,9.17,9.13,9.16,560250.0,9.15,9.17,9.13,9.16,560250.0
2018-11-20 10:25:00,9.16,9.18,9.14,9.17,648100.0,9.16,9.18,9.14,9.17,648100.0
2018-11-20 10:30:00,9.17,9.19,9.17,9.18,115000.0,9.17,9.19,9.17,9.18,115000.0
2018-11-20 10:35:00,9.18,9.22,9.17,9.22,243150.0,9.18,9.22,9.17,9.22,243150.0
2018-11-20 10:40:00,9.22,9.23,9.22,9.23,264450.0,9.22,9.23,9.22,9.23,264450.0
2018-11-20 10:45:00,9.22,9.25,9.21,9.25,235000.0,9.22,9.25,9.21,9.25,235000.0
2018-11-20 10:50:00,9.25,9.28,9.23,9.28,605800.0,9.25,9.28,9.23,9.28,605800.0
2018-11-20 10:55:00,9.27,9.3,9.26,9.3,658500.0,9.27,9.3,9.26,9.3,658500.0
2018-11-20 11:00:00,9.29,9.32,9.28,9.29,553750.0,9.29,9.32,9.28,9.29,553750.0
2018-11-20 11:05:00,9.28,9.3,9.27,9.29,194450.0,9.28,9.3,9.27,9.29,194450.0
2018-11-20 11:10:00,9.29,9.3,9.28,9.29,287150.0,9.29,9.3,9.28,9.29,287150.0
2018-11-20 11:15:00,9.29,9.3,9.28,9.3,293750.0,9.29,9.3,9.28,9.3,293750.0
2018-11-20 11:20:00,9.3,9.31,9.3,9.31,50000.0,9.3,9.31,9.3,9.31,50000.0
2018-11-20 11:25:00,9.31,9.31,9.3,9.3,245500.0,9.31,9.31,9.3,9.3,245500.0
2018-11-20 11:30:00,9.3,9.31,9.29,9.29,180000.0,9.3,9.31,9.29,9.29,180000.0
2018-11-20 11:35:00,9.3,9.33,9.29,9.33,75000.0,9.3,9.33,9.29,9.33,75000.0
2018-11-20 11:40:00,9.32,9.34,9.31,9.34,347400.0,9.32,9.34,9.31,9.34,347400.0
2018-11-20 11:45:00,9.35,9.35,9.33,9.34,210600.0,9.35,9.35,9.33,9.34,210600.0
2018-11-20 11:50:00,9.34,9.36,9.34,9.35,160000.0,9.34,9.36,9.34,9.35,160000.0
2018-11-20 11:55:00,9.34,9.36,9.34,9.35,111050.0,9.34,9.36,9.34,9.35,111050.0
2018-11-20 12:00:00,9.36,9.38,9.35,9.38,240900.0,9.36,9.38,9.35,9.38,240900.0
2018-11-20 12:05:00,9.39,9.41,9.39,9.39,620350.0,9.39,9.41,9.39,9.39,620350.0
2018-11-20 12:10:00,9.39,9.4,9.37,9.38,436000.0,9.39,9.4,9.37,9.38,436000.0
2018-11-20 12:15:00,9.38,9.4,9.37,9.38,685000.0,9.38,9.4,9.37,9.38,685000.0
2018-11-20 12:20:00,9.38,9.38,9.33,9.33,796750.0,9.38,9.38,9.33,9.33,796750.0
2018-11-20 12:25:00,9.35,9.36,9.33,9.34,666850.0,9.35,9.36,9.33,9.34,666850.0
2018-11-20 12:30:00,9.34,9.35,9.31,9.32,695650.0,9.34,9.35,9.31,9.32,695650.0
2018-11-20 12:35:00,9.33,9.33,9.31,9.31,389450.0,9.33,9.33,9.31,9.31,389450.0
2018-11-20 12:40:00,9.31,9.32,9.28,9.29,420850.0,9.31,9.32,9.28,9.29,420850.0
2018-11-20 12:45:00,9.28,9.29,9.28,9.29,191250.0,9.28,9.29,9.28,9.29,191250.0
2018-11-20 12:50:00,9.28,9.29,9.27,9.28,754100.0,9.28,9.29,9.27,9.28,754100.0
2018-11-20 12:55:00,9.28,9.29,9.25,9.27,560500.0,9.28,9.29,9.25,9.27,560500.0
2018-11-20 13:00:00,9.27,9.28,9.26,9.27,745800.0,9.27,9.28,9.26,9.27,745800.0
2018-11-20 13:05:00,9.28,9.29,9.28,9.29,35400.0,9.28,9.29,9.28,9.29,35400.0
2018-11-20 13:10:00,9.29,9.29,9.27,9.29,195600.0,9.29,9.29,9.27,9.29,195600.0
2018-11-20 13:15:00,9.28,9.28,9.25,9.25,135300.0,9.28,9.28,9.25,9.25,135300.0
2018-11-20 13:20:00,9.24,9.24,9.21,9.23,106250.0,9.24,9.24,9.21,9.23,106250.0
2018-11-20 13:25:00,9.23,9.24,9.23,9.24,96000.0,9.23,9.24,9.23,9.24,96000.0
2018-11-20 13:30:00,9.23,9.23,9.21,9.22,70000.0,9.23,9.23,9.21,9.22,70000.0
2018-11-20 13:35:00,9.23,9.23,9.22,9.23,100000.0,9.23,9.23,9.22,9.23,100000.0
2018-11-20 13:40:00,9.23,9.24,9.23,9.24,50000.0,9.23,9.24,9.23,9.24,50000.0
2018-11-20 13:45:00,9.26,9.27,9.25,9.26,75000.0,9.26,9.27,9.25,9.26,75000.0
2018-11-20 13:50:00,9.26,9.27,9.25,9.25,60000.0,9.26,9.27,9.25,9.25,60000.0
2018-11-20 13:55:00,9.24,9.25,9.24,9.24,110500.0,9.24,9.25,9.24,9.24,110500.0
2018-11-20 14:00:00,9.23,9.25,9.22,9.24,125000.0,9.23,9.25,9.22,9.24,125000.0
2018-11-20 14:05:00,9.24,9.24,9.21,9.21,525000.0,9.24,9.24,9.21,9.21,525000.0
2018-11-20 14:10:00,9.22,9.23,9.21,9.22,428950.0,9.22,9.23,9.21,9.22,428950.0
2018-11-20 14:15:00,9.22,9.24,9.22,9.22,660600.0,9.22,9.24,9.22,9.22,660600.0
2018-11-20 14:20:00,9.21,9.22,9.21,9.21,110000.0,9.21,9.22,9.21,9.21,110000.0
2018-11-20 14:25:00,9.22,9.22,9.19,9.19,205550.0,9.22,9.22,9.19,9.19,205550.0
2018-11-20 14:30:00,9.19,9.23,9.19,9.23,121300.0,9.19,9.23,9.19,9.23,121300.0
2018-11-20 14:35:00,9.23,9.23,9.22,9.22,45000.0,9.23,9.23,9.22,9.22,45000.0
2018-11-20 14:40:00,9.22,9.23,9.21,9.21,97400.0,9.22,9.23,9.21,9.21,97400.0
2018-11-20 14:45:00,9.22,9.22,9.2,9.2,45000.0,9.22,9.22,9.2,9.2,45000.0
2018-11-20 14:50:00,9.2,9.21,9.2,9.21,75000.0,9.2,9.21,9.2,9.21,75000.0
2018-11-20 14:55:00,9.2,9.21,9.2,9.21,84850.0,9.2,9.21,9.2,9.21,84850.0
2018-11-20 15:00:00,9.2,9.22,9.19,9.2,55000.0,9.2,9.22,9.19,9.2,55000.0
2018-11-20 15:05:00,9.18,9.18,9.17,9.18,125000.0,9.18,9.18,9.17,9.18,125000.0
2018-11-20 15:10:00,9.18,9.2,9.18,9.19,70000.0,9.18,9.2,9.18,9.19,70000.0
2018-11-20 15:15:00,9.18,9.21,9.18,9.2,143200.0,9.18,9.21,9.18,9.2,143200.0
2018-11-20 15:20:00,9.2,9.22,9.19,9.21,265550.0,9.2,9.22,9.19,9.21,265550.0
2018-11-20 15:25:00,9.21,9.25,9.21,9.25,188200.0,9.21,9.25,9.21,9.25,188200.0
2018-11-20 15:30:00,9.25,9.25,9.23,9.23,160250.0,9.25,9.25,9.23,9.23,160250.0
2018-11-20 15:35:00,9.23,9.27,9.23,9.26,265000.0,9.23,9.27,9.23,9.26,265000.0
2018-11-20 15:40:00,9.26,9.26,9.24,9.25,166850.0,9.26,9.26,9.24,9.25,166850.0
2018-11-20 15:45:00,9.24,9.26,9.24,9.26,265000.0,9.24,9.26,9.24,9.26,265000.0
2018-11-20 15:50:00,9.26,9.26,9.23,9.24,430850.0,9.26,9.26,9.23,9.24,430850.0
2018-11-20 15:55:00,9.24,9.25,9.22,9.23,1402300.0,9.24,9.25,9.22,9.23,1402300.0
2018-11-21 09:30:00,9.24,9.35,9.24,9.31,119150.0,9.24,9.35,9.24,9.31,119150.0
2018-11-21 09:35:00,9.3,9.3,9.26,9.3,284400.0,9.3,9.3,9.26,9.3,284400.0
2018-11-21 09:40:00,9.3,9.3,9.27,9.3,120000.0,9.3,9.3,9.27,9.3,120000.0
2018-11-21 09:45:00,9.31,9.31,9.26,9.28,190350.0,9.31,9.31,9.26,9.28,190350.0
2018-11-21 09:50:00,9.28,9.29,9.26,9.27,105000.0,9.28,9.29,9.26,9.27,105000.0
2018-11-21 09:55:00,9.27,9.31,9.27,9.31,107200.0,9.27,9.31,9.27,9.31,107200.0
2018-11-21 10:00:00,9.31,9.34,9.31,9.33,309700.0,9.31,9.34,9.31,9.33,309700.0
2018-11-21 10:05:00,9.33,9.34,9.32,9.33,374000.0,9.33,9.34,9.32,9.33,374000.0
2018-11-21 10:10:00,9.34,9.36,9.34,9.36,157500.0,9.34,9.36,9.34,9.36,157500.0
2018-11-21 10:15:00,9.36,9.37,9.35,9.37,73600.0,9.36,9.37,9.35,9.37,73600.0
2018-11-21 10:20:00,9.37,9.37,9.35,9.35,276850.0,9.37,9.37,9.35,9.35,276850.0
2018-11-21 10:25:00,9.37,9.4,9.37,9.38,313450.0,9.37,9.4,9.37,9.38,313450.0
2018-11-21 10:30:00,9.38,9.4,9.38,9.4,50000.0,9.38,9.4,9.38,9.4,50000.0
2018-11-21 10:35:00,9.39,9.4,9.36,9.37,345000.0,9.39,9.4,9.36,9.37,345000.0
2018-11-21 10:40:00,9.37,9.39,9.36,9.39,227150.0,9.37,9.39,9.36,9.39,227150.0
2018-11-21 10:45:00,9.39,9.41,9.38,9.41,193200.0,9.39,9.41,9.38,9.41,193200.0
2018-11-21 10:50:00,9.4,9.42,9.4,9.41,207950.0,9.4,9.42,9.4,9.41,207950.0
2018-11-21 10:55:00,9.42,9.42,9.4,9.4,55000.0,9.42,9.42,9.4,9.4,55000.0
2018-11-21 11:00:00,9.41,9.42,9.4,9.41,203100.0,9.41,9.42,9.4,9.41,203100.0
2018-11-21 11:05:00,9.42,9.43,9.42,9.43,308450.0,9.42,9.43,9.42,9.43,308450.0
2018-11-21 11:10:00,9.44,9.45,9.44,9.44,465000.0,9.44,9.45,9.44,9.44,465000.0
2018-11-21 11:15:00,9.44,9.48,9.44,9.48,279500.0,9.44,9.48,9.44,9.48,279500.0
2018-11-21 11:20:00,9.48,9.48,9.47,9.48,135000.0,9.48,9.48,9.47,9.48,135000.0
2018-11-21 11:25:00,9.48,9.48,9.46,9.48,186250.0,9.48,9.48,9.46,9.48,186250.0
2018-11-21 11:30:00,9.48,9.52,9.48,9.48,512100.0,9.48,9.52,9.48,9.48,512100.0
2018-11-21 11:35:00,9.48,9.49,9.47,9.48,145000.0,9.48,9.49,9.47,9.48,145000.0
2018-11-21 11:40:00,9.47,9.48,9.45,9.46,210000.0,9.47,9.48,9.45,9.46,210000.0
2018-11-21 11:45:00,9.46,9.47,9.46,9.46,95550.0,9.46,9.47,9.46,9.46,95550.0
2018-11-21 11:50:00,9.45,9.46,9.45,9.45,70000.0,9.45,9.46,9.45,9.45,70000.0
2018-11-21 11:55:00,9.45,9.45,9.43,9.45,300000.0,9.45,9.45,9.43,9.45,300000.0
2018-11-21 12:00:00,9.45,9.48,9.45,9.47,201100.0,9.45,9.48,9.45,9.47,201100.0
2018-11-21 12:05:00,9.47,9.47,9.46,9.47,65000.0,9.47,9.47,9.46,9.47,65000.0
2018-11-21 12:10:00,9.47,9.47,9.46,9.47,100000.0,9.47,9.47,9.46,9.47,100000.0
2018-11-21 12:15:00,9.47,9.47,9.46,9.46,36950.0,9.47,9.47,9.46,9.46,36950.0
2018-11-21 12:20:00,9.45,9.46,9.45,9.45,80000.0,9.45,9.46,9.45,9.45,80000.0
2018-11-21 12:25:00,9.44,9.45,9.44,9.45,52500.0,9.44,9.45,9.44,9.45,52500.0
2018-11-21 12:30:00,9.46,9.46,9.44,9.44,100300.0,9.46,9.46,9.44,9.44,100300.0
2018-11-21 12:35:00,9.45,9.47,9.45,9.46,85000.0,9.45,9.47,9.45,9.46,85000.0
2018-11-21 12:40:00,9.46,9.47,9.46,9.47,115800.0,9.46,9.47,9.46,9.47,115800.0
2018-11-21 12:45:00,9.47,9.47,9.46,9.46,127450.0,9.47,9.47,9.46,9.46,127450.0
2018-11-21 12:50:00,9.47,9.48,9.47,9.47,255150.0,9.47,9.48,9.47,9.47,255150.0
2018-11-21 12:55:00,9.48,9.48,9.46,9.47,160900.0,9.48,9.48,9.46,9.47,160900.0
2018-11-21 13:00:00,9.47,9.47,9.45,9.45,90050.0,9.47,9.47,9.45,9.45,90050.0
2018-11-21 13:05:00,9.45,9.45,9.45,9.45,25000.0,9.45,9.45,9.45,9.45,25000.0
2018-11-21 13:10:00,9.44,9.45,9.44,9.45,70500.0,9.44,9.45,9.44,9.45,70500.0
2018-11-21 13:15:00,9.45,9.45,9.44,9.44,131700.0,9.45,9.45,9.44,9.44,131700.0
2018-11-21 13:20:00,9.44,9.45,9.44,9.45,20000.0,9.44,9.45,9.44,9.45,20000.0
2018-11-21 13:25:00,9.45,9.45,9.45,9.45,20000.0,9.45,9.45,9.45,9.45,20000.0
2018-11-21 13:30:00,9.45,9.45,9.45,9.45,25000.0,9.45,9.45,9.45,9.45,25000.0
2018-11-21 13:35:00,9.46,9.46,9.45,9.45,55000.0,9.46,9.46,9.45,9.45,55000.0
2018-11-21 13:40:00,9.45,9.48,9.45,9.48,161000.0,9.45,9.48,9.45,9.48,161000.0
2018-11-21 13:45:00,9.48,9.49,9.48,9.48,165000.0,9.48,9.49,9.48,9.48,165000.0
2018-11-21 13:50:00,9.49,9.49,9.48,9.48,61400.0,9.49,9.49,9.48,9.48,61400.0
2018-11-21 13:55:00,9.48,9.49,9.48,9.49,56550.0,9.48,9.49,9.48,9.49,56550.0
2018-11-21 14:00:00,9.48,9.48,9.48,9.48,40000.0,9.48,9.48,9.48,9.48,40000.0
2018-11-21 14:05:00,9.48,9.49,9.48,9.49,258300.0,9.48,9.49,9.48,9.49,258300.0
2018-11-21 14:10:00,9.48,9.49,9.48,9.48,119850.0,9.48,9.49,9.48,9.48,119850.0
2018-11-21 14:15:00,9.49,9.49,9.48,9.48,60000.0,9.49,9.49,9.48,9.48,60000.0
2018-11-21 14:20:00,9.48,9.48,9.47,9.48,46800.0,9.48,9.48,9.47,9.48,46800.0
2018-11-21 14:25:00,9.48,9.5,9.48,9.49,128750.0,9.48,9.5,9.48,9.49,128750.0
2018-11-21 14:30:00,9.49,9.51,9.49,9.5,190550.0,9.49,9.51,9.49,9.5,190550.0
2018-11-21 14:35:00,9.5,9.51,9.49,9.5,174700.0,9.5,9.51,9.49,9.5,174700.0
2018-11-21 14:40:00,9.5,9.5,9.48,9.49,284700.0,9.5,9.5,9.48,9.49,284700.0
2018-11-21 14:45:00,9.48,9.48,9.46,9.46,139900.0,9.48,9.48,9.46,9.46,139900.0
2018-11-21 14:50:00,9.46,9.47,9.46,9.46,100000.0,9.46,9.47,9.46,9.46,100000.0
2018-11-21 14:55:00,9.47,9.47,9.46,9.46,100000.0,9.47,9.47,9.46,9.46,100000.0
2018-11-21 15:00:00,9.46,9.47,9.46,9.46,160000.0,9.46,9.47,9.46,9.46,160000.0
2018-11-21 15:05:00,9.47,9.48,9.47,9.48,88050.0,9.47,9.48,9.47,9.48,88050.0
2018-11-21 15:10:00,9.49,9.5,9.47,9.48,491600.0,9.49,9.5,9.47,9.48,491600.0
2018-11-21 15:15:00,9.49,9.51,9.48,9.48,214500.0,9.49,9.51,9.48,9.48,214500.0
2018-11-21 15:20:00,9.48,9.48,9.46,9.46,135850.0,9.48,9.48,9.46,9.46,135850.0
2018-11-21 15:25:00,9.47,9.47,9.46,9.46,251100.0,9.47,9.47,9.46,9.46,251100.0
2018-11-21 15:30:00,9.46,9.46,9.43,9.44,540650.0,9.46,9.46,9.43,9.44,540650.0
2018-11-21 15:35:00,9.44,9.45,9.44,9.44,200000.0,9.44,9.45,9.44,9.44,200000.0
2018-11-21 15:40:00,9.43,9.44,9.43,9.43,209650.0,9.43,9.44,9.43,9.43,209650.0
2018-11-21 15:45:00,9.43,9.45,9.43,9.44,323750.0,9.43,9.45,9.43,9.44,323750.0
2018-11-21 15:50:00,9.44,9.45,9.42,9.42,286800.0,9.44,9.45,9.42,9.42,286800.0
2018-11-21 15:55:00,9.43,9.45,9.42,9.43,1048600.0,9.43,9.45,9.42,9.43,1048600.0
2018-11-23 09:30:00,9.38,9.4,9.34,9.37,88550.0,9.38,9.4,9.34,9.37,88550.0
2018-11-23 09:35:00,9.4,9.42,9.39,9.4,192500.0,9.4,9.42,9.39,9.4,192500.0
2018-11-23 09:40:00,9.4,9.43,9.4,9.42,48000.0,9.4,9.43,9.4,9.42,48000.0
2018-11-23 09:45:00,9.44,9.46,9.43,9.45,159800.0,9.44,9.46,9.43,9.45,159800.0
2018-11-23 09:50:00,9.44,9.44,9.44,9.44,15000.0,9.44,9.44,9.44,9.44,15000.0
2018-11-23 09:55:00,9.45,9.48,9.45,9.46,320250.0,9.45,9.48,9.45,9.46,320250.0
2018-11-23 10:00:00,9.45,9.48,9.45,9.47,545650.0,9.45,9.48,9.45,9.47,545650.0
2018-11-23 10:05:00,9.47,9.47,9.45,9.46,254750.0,9.47,9.47,9.45,9.46,254750.0
2018-11-23 10:10:00,9.47,9.47,9.42,9.44,145200.0,9.47,9.47,9.42,9.44,145200.0
2018-11-23 10:15:00,9.45,9.46,9.44,9.45,40000.0,9.45,9.46,9.44,9.45,40000.0
2018-11-23 10:20:00,9.46,9.47,9.43,9.43,233650.0,9.46,9.47,9.43,9.43,233650.0
2018-11-23 10:25:00,9.44,9.44,9.42,9.43,130000.0,9.44,9.44,9.42,9.43,130000.0
2018-11-23 10:30:00,9.43,9.48,9.43,9.48,234250.0,9.43,9.48,9.43,9.48,234250.0
2018-11-23 10:35:00,9.48,9.48,9.45,9.47,585000.0,9.48,9.48,9.45,9.47,585000.0
2018-11-23 10:40:00,9.47,9.49,9.47,9.49,170150.0,9.47,9.49,9.47,9.49,170150.0
2018-11-23 10:45:00,9.49,9.5,9.47,9.48,135250.0,9.49,9.5,9.47,9.48,135250.0
2018-11-23 10:50:00,9.5,9.52,9.5,9.51,127500.0,9.5,9.52,9.5,9.51,127500.0
2018-11-23 10:55:00,9.5,9.52,9.49,9.49,560200.0,9.5,9.52,9.49,9.49,560200.0
2018-11-23 11:00:00,9.48,9.51,9.48,9.49,125000.0,9.48,9.51,9.48,9.49,125000.0
2018-11-23 11:05:00,9.5,9.51,9.5,9.5,30150.0,9.5,9.51,9.5,9.5,30150.0
2018-11-23 11:10:00,9.5,9.51,9.48,9.49,110500.0,9.5,9.51,9.48,9.49,110500.0
2018-11-23 11:15:00,9.49,9.5,9.48,9.48,85000.0,9.49,9.5,9.48,9.48,85000.0
2018-11-23 11:20:00,9.47,9.47,9.46,9.46,100550.0,9.47,9.47,9.46,9.46,100550.0
2018-11-23 11:25:00,9.46,9.49,9.46,9.48,120000.0,9.46,9.49,9.46,9.48,120000.0
2018-11-23 11:30:00,9.46,9.47,9.46,9.46,40000.0,9.46,9.47,9.46,9.46,40000.0
2018-11-23 11:35:00,9.46,9.46,9.44,9.45,251250.0,9.46,9.46,9.44,9.45,251250.0
2018-11-23 11:40:00,9.44,9.46,9.44,9.46,191600.0,9.44,9.46,9.44,9.46,191600.0
2018-11-23 11:45:00,9.46,9.47,9.46,9.47,50000.0,9.46,9.47,9.46,9.47,50000.0
2018-11-23 11:50:00,9.47,9.48,9.47,9.47,70000.0,9.47,9.48,9.47,9.47,70000.0
2018-11-23 11:55:00,9.46,9.46,9.44,9.44,60250.0,9.46,9.46,9.44,9.44,60250.0
2018-11-23 12:00:00,9.45,9.46,9.44,9.44,125000.0,9.45,9.46,9.44,9.44,125000.0
2018-11-23 12:05:00,9.45,9.47,9.44,9.47,65000.0,9.45,9.47,9.44,9.47,65000.0
2018-11-23 12:10:00,9.47,9.48,9.46,9.48,55000.0,9.47,9.48,9.46,9.48,55000.0
2018-11-23 12:15:00,9.48,9.48,9.47,9.47,30000.0,9.48,9.48,9.47,9.47,30000.0
2018-11-23 12:20:00,9.48,9.49,9.48,9.48,35000.0,9.48,9.49,9.48,9.48,35000.0
2018-11-23 12:25:00,9.48,9.49,9.46,9.47,135000.0,9.48,9.49,9.46,9.47,135000.0
2018-11-23 12:30:00,9.47,9.47,9.46,9.47,231350.0,9.47,9.47,9.46,9.47,231350.0
2018-11-23 12:35:00,9.48,9.48,9.48,9.48,56400.0,9.48,9.48,9.48,9.48,56400.0
2018-11-23 12:40:00,9.48,9.48,9.47,9.47,86500.0,9.48,9.48,9.47,9.47,86500.0
2018-11-23 12:45:00,9.48,9.49,9.47,9.48,218400.0,9.48,9.49,9.47,9.48,218400.0
2018-11-23 12:50:00,9.48,9.48,9.45,9.45,312850.0,9.48,9.48,9.45,9.45,312850.0
2018-11-23 12:55:00,9.44,9.45,9.42,9.43,525600.0,9.44,9.45,9.42,9.43,525600.0
2018-11-26 09:30:00,9.49,9.49,9.43,9.46,441700.0,9.49,9.49,9.43,9.46,441700.0
2018-11-26 09:35:00,9.46,9.48,9.46,9.48,209050.0,9.46,9.48,9.46,9.48,209050.0
2018-11-26 09:40:00,9.48,9.49,9.46,9.47,195000.0,9.48,9.49,9.46,9.47,195000.0
2018-11-26 09:45:00,9.47,9.49,9.46,9.46,219500.0,9.47,9.49,9.46,9.46,219500.0
2018-11-26 09:50:00,9.46,9.46,9.46,9.46,109800.0,9.46,9.46,9.46,9.46,109800.0
2018-11-26 09:55:00,9.46,9.46,9.43,9.43,336650.0,9.46,9.46,9.43,9.43,336650.0
2018-11-26 10:00:00,9.43,9.43,9.41,9.43,516150.0,9.43,9.43,9.41,9.43,516150.0
2018-11-26 10:05:00,9.43,9.44,9.42,9.44,279100.0,9.43,9.44,9.42,9.44,279100.0
2018-11-26 10:10:00,9.45,9.46,9.44,9.46,235000.0,9.45,9.46,9.44,9.46,235000.0
2018-11-26 10:15:00,9.46,9.46,9.43,9.43,157050.0,9.46,9.46,9.43,9.43,157050.0
2018-11-26 10:20:00,9.41,9.44,9.39,9.43,245000.0,9.41,9.44,9.39,9.43,245000.0
2018-11-26 10:25:00,9.44,9.45,9.42,9.42,225050.0,9.44,9.45,9.42,9.42,225050.0
2018-11-26 10:30:00,9.43,9.44,9.41,9.41,140000.0,9.43,9.44,9.41,9.41,140000.0
2018-11-26 10:35:00,9.42,9.42,9.38,9.38,110000.0,9.42,9.42,9.38,9.38,110000.0
2018-11-26 10:40:00,9.38,9.38,9.37,9.38,165000.0,9.38,9.38,9.37,9.38,165000.0
2018-11-26 10:45:00,9.38,9.38,9.36,9.36,99400.0,9.38,9.38,9.36,9.36,99400.0
2018-11-26 10:50:00,9.36,9.38,9.35,9.38,247250.0,9.36,9.38,9.35,9.38,247250.0
2018-11-26 10:55:00,9.38,9.38,9.36,9.36,104000.0,9.38,9.38,9.36,9.36,104000.0
2018-11-26 11:00:00,9.36,9.36,9.35,9.35,88100.0,9.36,9.36,9.35,9.35,88100.0
2018-11-26 11:05:00,9.35,9.38,9.35,9.37,140000.0,9.35,9.38,9.35,9.37,140000.0
2018-11-26 11:10:00,9.38,9.39,9.37,9.39,118700.0,9.38,9.39,9.37,9.39,118700.0
2018-11-26 11:15:00,9.38,9.39,9.38,9.39,160050.0,9.38,9.39,9.38,9.39,160050.0
2018-11-26 11:20:00,9.39,9.4,9.38,9.39,125500.0,9.39,9.4,9.38,9.39,125500.0
2018-11-26 11:25:00,9.38,9.38,9.37,9.37,117500.0,9.38,9.38,9.37,9.37,117500.0
2018-11-26 11:30:00,9.37,9.37,9.36,9.37,101950.0,9.37,9.37,9.36,9.37,101950.0
2018-11-26 11:35:00,9.37,9.37,9.33,9.35,408000.0,9.37,9.37,9.33,9.35,408000.0
2018-11-26 11:40:00,9.35,9.35,9.34,9.34,125000.0,9.35,9.35,9.34,9.34,125000.0
2018-11-26 11:45:00,9.33,9.33,9.3,9.3,170000.0,9.33,9.33,9.3,9.3,170000.0
2018-11-26 11:50:00,9.31,9.31,9.3,9.3,35000.0,9.31,9.31,9.3,9.3,35000.0
2018-11-26 11:55:00,9.31,9.33,9.31,9.33,125800.0,9.31,9.33,9.31,9.33,125800.0
2018-11-26 12:00:00,9.33,9.36,9.32,9.33,436850.0,9.33,9.36,9.32,9.33,436850.0
2018-11-26 12:05:00,9.33,9.34,9.33,9.34,90000.0,9.33,9.34,9.33,9.34,90000.0
2018-11-26 12:10:00,9.34,9.34,9.31,9.32,130000.0,9.34,9.34,9.31,9.32,130000.0
2018-11-26 12:15:00,9.31,9.33,9.31,9.33,78800.0,9.31,9.33,9.31,9.33,78800.0
2018-11-26 12:20:00,9.32,9.32,9.29,9.29,246250.0,9.32,9.32,9.29,9.29,246250.0
2018-11-26 12:25:00,9.29,9.29,9.28,9.28,56250.0,9.29,9.29,9.28,9.28,56250.0
2018-11-26 12:30:00,9.28,9.28,9.26,9.26,160000.0,9.28,9.28,9.26,9.26,160000.0
2018-11-26 12:35:00,9.26,9.27,9.26,9.26,198250.0,9.26,9.27,9.26,9.26,198250.0
2018-11-26 12:40:00,9.27,9.27,9.27,9.27,80000.0,9.27,9.27,9.27,9.27,80000.0
2018-11-26 12:45:00,9.27,9.27,9.25,9.25,95050.0,9.27,9.27,9.25,9.25,95050.0
2018-11-26 12:50:00,9.26,9.26,9.25,9.25,85400.0,9.26,9.26,9.25,9.25,85400.0
2018-11-26 12:55:00,9.25,9.26,9.25,9.26,70000.0,9.25,9.26,9.25,9.26,70000.0
2018-11-26 13:00:00,9.26,9.26,9.24,9.24,105800.0,9.26,9.26,9.24,9.24,105800.0
2018-11-26 13:05:00,9.23,9.24,9.22,9.24,103600.0,9.23,9.24,9.22,9.24,103600.0
2018-11-26 13:10:00,9.24,9.26,9.24,9.26,167500.0,9.24,9.26,9.24,9.26,167500.0
2018-11-26 13:15:00,9.26,9.26,9.25,9.25,119300.0,9.26,9.26,9.25,9.25,119300.0
2018-11-26 13:20:00,9.25,9.26,9.25,9.26,105000.0,9.25,9.26,9.25,9.26,105000.0
2018-11-26 13:25:00,9.25,9.25,9.25,9.25,70250.0,9.25,9.25,9.25,9.25,70250.0
2018-11-26 13:30:00,9.26,9.26,9.25,9.26,55000.0,9.26,9.26,9.25,9.26,55000.0
2018-11-26 13:35:00,9.26,9.26,9.26,9.26,85000.0,9.26,9.26,9.26,9.26,85000.0
2018-11-26 13:40:00,9.26,9.26,9.26,9.26,199650.0,9.26,9.26,9.26,9.26,199650.0
2018-11-26 13:45:00,9.26,9.26,9.26,9.26,57250.0,9.26,9.26,9.26,9.26,57250.0
2018-11-26 13:50:00,9.26,9.26,9.25,9.25,135000.0,9.26,9.26,9.25,9.25,135000.0
2018-11-26 13:55:00,9.26,9.28,9.26,9.28,135000.0,9.26,9.28,9.26,9.28,135000.0
2018-11-26 14:00:00,9.28,9.28,9.27,9.28,109550.0,9.28,9.28,9.27,9.28,109550.0
2018-11-26 14:05:00,9.27,9.28,9.27,9.28,110000.0,9.27,9.28,9.27,9.28,110000.0
2018-11-26 14:10:00,9.28,9.29,9.28,9.29,105000.0,9.28,9.29,9.28,9.29,105000.0
2018-11-26 14:15:00,9.3,9.31,9.3,9.31,194250.0,9.3,9.31,9.3,9.31,194250.0
2018-11-26 14:20:00,9.31,9.31,9.28,9.28,190000.0,9.31,9.31,9.28,9.28,190000.0
2018-11-26 14:25:00,9.3,9.3,9.29,9.29,165750.0,9.3,9.3,9.29,9.29,165750.0
2018-11-26 14:30:00,9.29,9.29,9.28,9.28,75000.0,9.29,9.29,9.28,9.28,75000.0
2018-11-26 14:35:00,9.29,9.29,9.28,9.28,293500.0,9.29,9.29,9.28,9.28,293500.0
2018-11-26 14:40:00,9.28,9.28,9.28,9.28,40000.0,9.28,9.28,9.28,9.28,40000.0
2018-11-26 14:45:00,9.28,9.3,9.28,9.3,242050.0,9.28,9.3,9.28,9.3,242050.0
2018-11-26 14:50:00,9.3,9.32,9.3,9.31,271150.0,9.3,9.32,9.3,9.31,271150.0
2018-11-26 14:55:00,9.31,9.33,9.31,9.32,125050.0,9.31,9.33,9.31,9.32,125050.0
2018-11-26 15:00:00,9.32,9.34,9.32,9.33,143550.0,9.32,9.34,9.32,9.33,143550.0
2018-11-26 15:05:00,9.33,9.33,9.31,9.31,139600.0,9.33,9.33,9.31,9.31,139600.0
2018-11-26 15:10:00,9.31,9.33,9.31,9.33,116750.0,9.31,9.33,9.31,9.33,116750.0
2018-11-26 15:15:00,9.32,9.32,9.3,9.3,185000.0,9.32,9.32,9.3,9.3,185000.0
2018-11-26 15:20:00,9.31,9.31,9.3,9.3,145000.0,9.31,9.31,9.3,9.3,145000.0
2018-11-26 15:25:00,9.3,9.31,9.29,9.29,95050.0,9.3,9.31,9.29,9.29,95050.0
2018-11-26 15:30:00,9.29,9.29,9.28,9.29,366800.0,9.29,9.29,9.28,9.29,366800.0
2018-11-26 15:35:00,9.29,9.29,9.28,9.29,245150.0,9.29,9.29,9.28,9.29,245150.0
2018-11-26 15:40:00,9.29,9.29,9.28,9.29,118850.0,9.29,9.29,9.28,9.29,118850.0
2018-11-26 15:45:00,9.29,9.31,9.29,9.3,269300.0,9.29,9.31,9.29,9.3,269300.0
2018-11-26 15:50:00,9.31,9.32,9.31,9.32,607250.0,9.31,9.32,9.31,9.32,607250.0
2018-11-26 15:55:00,9.32,9.32,9.3,9.32,779250.0,9.32,9.32,9.3,9.32,779250.0
2018-11-27 09:30:00,9.27,9.37,9.27,9.35,223300.0,9.27,9.37,9.27,9.35,223300.0
2018-11-27 09:35:00,9.36,9.36,9.31,9.31,116200.0,9.36,9.36,9.31,9.31,116200.0
2018-11-27 09:40:00,9.31,9.31,9.29,9.3,132400.0,9.31,9.31,9.29,9.3,132400.0
2018-11-27 09:45:00,9.32,9.36,9.31,9.36,87500.0,9.32,9.36,9.31,9.36,87500.0
2018-11-27 09:50:00,9.35,9.38,9.34,9.38,335000.0,9.35,9.38,9.34,9.38,335000.0
2018-11-27 09:55:00,9.38,9.44,9.38,9.44,435750.0,9.38,9.44,9.38,9.44,435750.0
2018-11-27 10:00:00,9.43,9.43,9.4,9.41,200000.0,9.43,9.43,9.4,9.41,200000.0
2018-11-27 10:05:00,9.4,9.41,9.39,9.39,222050.0,9.4,9.41,9.39,9.39,222050.0
2018-11-27 10:10:00,9.39,9.41,9.39,9.41,230000.0,9.39,9.41,9.39,9.41,230000.0
2018-11-27 10:15:00,9.4,9.41,9.39,9.39,77500.0,9.4,9.41,9.39,9.39,77500.0
2018-11-27 10:20:00,9.39,9.39,9.39,9.39,15000.0,9.39,9.39,9.39,9.39,15000.0
2018-11-27 10:25:00,9.39,9.39,9.38,9.38,115000.0,9.39,9.39,9.38,9.38,115000.0
2018-11-27 10:30:00,9.37,9.38,9.37,9.38,100000.0,9.37,9.38,9.37,9.38,100000.0
2018-11-27 10:35:00,9.38,9.39,9.38,9.38,145000.0,9.38,9.39,9.38,9.38,145000.0
2018-11-27 10:40:00,9.38,9.39,9.35,9.37,143500.0,9.38,9.39,9.35,9.37,143500.0
2018-11-27 10:45:00,9.37,9.38,9.36,9.38,85000.0,9.37,9.38,9.36,9.38,85000.0
2018-11-27 10:50:00,9.38,9.41,9.38,9.41,75000.0,9.38,9.41,9.38,9.41,75000.0
2018-11-27 10:55:00,9.41,9.43,9.41,9.42,260000.0,9.41,9.43,9.41,9.42,260000.0
2018-11-27 11:00:00,9.43,9.45,9.43,9.45,165700.0,9.43,9.45,9.43,9.45,165700.0
2018-11-27 11:05:00,9.46,9.46,9.43,9.44,421300.0,9.46,9.46,9.43,9.44,421300.0
2018-11-27 11:10:00,9.43,9.44,9.42,9.42,236250.0,9.43,9.44,9.42,9.42,236250.0
2018-11-27 11:15:00,9.42,9.44,9.42,9.44,330100.0,9.42,9.44,9.42,9.44,330100.0
2018-11-27 11:20:00,9.44,9.45,9.43,9.44,396150.0,9.44,9.45,9.43,9.44,396150.0
2018-11-27 11:25:00,9.44,9.46,9.44,9.44,99450.0,9.44,9.46,9.44,9.44,99450.0
2018-11-27 11:30:00,9.44,9.45,9.42,9.45,354200.0,9.44,9.45,9.42,9.45,354200.0
2018-11-27 11:35:00,9.44,9.45,9.44,9.45,249000.0,9.44,9.45,9.44,9.45,249000.0
2018-11-27 11:40:00,9.44,9.44,9.41,9.41,110000.0,9.44,9.44,9.41,9.41,110000.0
2018-11-27 11:45:00,9.41,9.43,9.41,9.42,105000.0,9.41,9.43,9.41,9.42,105000.0
2018-11-27 11:50:00,9.42,9.44,9.42,9.42,145000.0,9.42,9.44,9.42,9.42,145000.0
2018-11-27 11:55:00,9.43,9.43,9.43,9.43,55000.0,9.43,9.43,9.43,9.43,55000.0
2018-11-27 12:00:00,9.43,9.43,9.42,9.42,90000.0,9.43,9.43,9.42,9.42,90000.0
2018-11-27 12:05:00,9.42,9.43,9.42,9.42,50000.0,9.42,9.43,9.42,9.42,50000.0
2018-11-27 12:10:00,9.42,9.43,9.42,9.43,50000.0,9.42,9.43,9.42,9.43,50000.0
2018-11-27 12:15:00,9.42,9.42,9.41,9.42,115000.0,9.42,9.42,9.41,9.42,115000.0
2018-11-27 12:20:00,9.42,9.43,9.42,9.42,142300.0,9.42,9.43,9.42,9.42,142300.0
2018-11-27 12:25:00,9.42,9.42,9.4,9.41,55000.0,9.42,9.42,9.4,9.41,55000.0
2018-11-27 12:30:00,9.41,9.41,9.4,9.4,45000.0,9.41,9.41,9.4,9.4,45000.0
2018-11-27 12:35:00,9.4,9.42,9.4,9.42,105000.0,9.4,9.42,9.4,9.42,105000.0
2018-11-27 12:40:00,9.41,9.42,9.41,9.41,40000.0,9.41,9.42,9.41,9.41,40000.0
2018-11-27 12:45:00,9.41,9.42,9.4,9.4,35000.0,9.41,9.42,9.4,9.4,35000.0
2018-11-27 12:50:00,9.4,9.4,9.39,9.39,120000.0,9.4,9.4,9.39,9.39,120000.0
2018-11-27 12:55:00,9.4,9.41,9.4,9.4,40000.0,9.4,9.41,9.4,9.4,40000.0
2018-11-27 13:00:00,9.4,9.41,9.4,9.4,29150.0,9.4,9.41,9.4,9.4,29150.0
2018-11-27 13:05:00,9.41,9.41,9.41,9.41,20000.0,9.41,9.41,9.41,9.41,20000.0
2018-11-27 13:10:00,9.4,9.4,9.4,9.4,40000.0,9.4,9.4,9.4,9.4,40000.0
2018-11-27 13:15:00,9.4,9.41,9.39,9.41,60000.0,9.4,9.41,9.39,9.41,60000.0
2018-11-27 13:20:00,9.4,9.41,9.4,9.41,45000.0,9.4,9.41,9.4,9.41,45000.0
2018-11-27 13:25:00,9.41,9.42,9.4,9.42,30000.0,9.41,9.42,9.4,9.42,30000.0
2018-11-27 13:30:00,9.42,9.42,9.41,9.42,20000.0,9.42,9.42,9.41,9.42,20000.0
2018-11-27 13:35:00,9.42,9.43,9.42,9.43,45000.0,9.42,9.43,9.42,9.43,45000.0
2018-11-27 13:40:00,9.42,9.43,9.42,9.43,10000.0,9.42,9.43,9.42,9.43,10000.0
2018-11-27 13:45:00,9.43,9.43,9.42,9.43,30000.0,9.43,9.43,9.42,9.43,30000.0
2018-11-27 13:50:00,9.43,9.44,9.43,9.43,90000.0,9.43,9.44,9.43,9.43,90000.0
2018-11-27 13:55:00,9.43,9.46,9.43,9.46,162200.0,9.43,9.46,9.43,9.46,162200.0
2018-11-27 14:00:00,9.46,9.46,9.45,9.46,110000.0,9.46,9.46,9.45,9.46,110000.0
2018-11-27 14:05:00,9.47,9.47,9.45,9.46,180500.0,9.47,9.47,9.45,9.46,180500.0
2018-11-27 14:10:00,9.45,9.46,9.45,9.46,70050.0,9.45,9.46,9.45,9.46,70050.0
2018-11-27 14:15:00,9.46,9.46,9.45,9.45,89500.0,9.46,9.46,9.45,9.45,89500.0
2018-11-27 14:20:00,9.45,9.45,9.43,9.44,100000.0,9.45,9.45,9.43,9.44,100000.0
2018-11-27 14:25:00,9.44,9.44,9.43,9.44,25000.0,9.44,9.44,9.43,9.44,25000.0
2018-11-27 14:30:00,9.45,9.45,9.45,9.45,60000.0,9.45,9.45,9.45,9.45,60000.0
2018-11-27 14:35:00,9.46,9.46,9.44,9.45,150000.0,9.46,9.46,9.44,9.45,150000.0
2018-11-27 14:40:00,9.44,9.47,9.44,9.47,95000.0,9.44,9.47,9.44,9.47,95000.0
2018-11-27 14:45:00,9.46,9.47,9.46,9.47,70000.0,9.46,9.47,9.46,9.47,70000.0
2018-11-27 14:50:00,9.46,9.46,9.46,9.46,55000.0,9.46,9.46,9.46,9.46,55000.0
2018-11-27 14:55:00,9.47,9.48,9.46,9.47,60000.0,9.47,9.48,9.46,9.47,60000.0
2018-11-27 15:00:00,9.47,9.47,9.45,9.46,95000.0,9.47,9.47,9.45,9.46,95000.0
2018-11-27 15:05:00,9.45,9.46,9.44,9.45,132100.0,9.45,9.46,9.44,9.45,132100.0
2018-11-27 15:10:00,9.45,9.46,9.44,9.45,120000.0,9.45,9.46,9.44,9.45,120000.0
2018-11-27 15:15:00,9.45,9.46,9.45,9.45,83800.0,9.45,9.46,9.45,9.45,83800.0
2018-11-27 15:20:00,9.44,9.45,9.44,9.45,119350.0,9.44,9.45,9.44,9.45,119350.0
2018-11-27 15:25:00,9.45,9.46,9.45,9.46,270000.0,9.45,9.46,9.45,9.46,270000.0
2018-11-27 15:30:00,9.46,9.46,9.45,9.45,90000.0,9.46,9.46,9.45,9.45,90000.0
2018-11-27 15:35:00,9.44,9.45,9.44,9.44,206150.0,9.44,9.45,9.44,9.44,206150.0
2018-11-27 15:40:00,9.44,9.45,9.44,9.45,335500.0,9.44,9.45,9.44,9.45,335500.0
2018-11-27 15:45:00,9.45,9.48,9.45,9.47,265000.0,9.45,9.48,9.45,9.47,265000.0
2018-11-27 15:50:00,9.48,9.48,9.47,9.47,376500.0,9.48,9.48,9.47,9.47,376500.0
2018-11-27 15:55:00,9.47,9.49,9.47,9.48,1272350.0,9.47,9.49,9.47,9.48,1272350.0
2018-11-28 09:30:00,9.52,9.57,9.5,9.57,528700.0,9.52,9.57,9.5,9.57,528700.0
2018-11-28 09:35:00,9.57,9.6,9.52,9.57,831600.0,9.57,9.6,9.52,9.57,831600.0
2018-11-28 09:40:00,9.56,9.59,9.56,9.58,95450.0,9.56,9.59,9.56,9.58,95450.0
2018-11-28 09:45:00,9.55,9.58,9.55,9.58,238650.0,9.55,9.58,9.55,9.58,238650.0
2018-11-28 09:50:00,9.58,9.62,9.58,9.6,297700.0,9.58,9.62,9.58,9.6,297700.0
2018-11-28 09:55:00,9.59,9.6,9.58,9.6,298600.0,9.59,9.6,9.58,9.6,298600.0
2018-11-28 10:00:00,9.6,9.6,9.59,9.59,60000.0,9.6,9.6,9.59,9.59,60000.0
2018-11-28 10:05:00,9.58,9.61,9.58,9.61,387100.0,9.58,9.61,9.58,9.61,387100.0
2018-11-28 10:10:00,9.6,9.61,9.6,9.61,120000.0,9.6,9.61,9.6,9.61,120000.0
2018-11-28 10:15:00,9.62,9.63,9.61,9.63,218000.0,9.62,9.63,9.61,9.63,218000.0
2018-11-28 10:20:00,9.64,9.68,9.64,9.67,449800.0,9.64,9.68,9.64,9.67,449800.0
2018-11-28 10:25:00,9.65,9.67,9.65,9.67,84900.0,9.65,9.67,9.65,9.67,84900.0
2018-11-28 10:30:00,9.67,9.69,9.66,9.68,303750.0,9.67,9.69,9.66,9.68,303750.0
2018-11-28 10:35:00,9.68,9.69,9.67,9.68,65000.0,9.68,9.69,9.67,9.68,65000.0
2018-11-28 10:40:00,9.67,9.68,9.66,9.68,274100.0,9.67,9.68,9.66,9.68,274100.0
2018-11-28 10:45:00,9.7,9.71,9.69,9.71,79050.0,9.7,9.71,9.69,9.71,79050.0
2018-11-28 10:50:00,9.71,9.73,9.7,9.72,99000.0,9.71,9.73,9.7,9.72,99000.0
2018-11-28 10:55:00,9.72,9.73,9.7,9.71,436850.0,9.72,9.73,9.7,9.71,436850.0
2018-11-28 11:00:00,9.71,9.71,9.66,9.66,200350.0,9.71,9.71,9.66,9.66,200350.0
2018-11-28 11:05:00,9.67,9.71,9.66,9.71,284350.0,9.67,9.71,9.66,9.71,284350.0
2018-11-28 11:10:00,9.71,9.73,9.71,9.73,83850.0,9.71,9.73,9.71,9.73,83850.0
2018-11-28 11:15:00,9.73,9.74,9.7,9.7,155000.0,9.73,9.74,9.7,9.7,155000.0
2018-11-28 11:20:00,9.7,9.72,9.7,9.72,447900.0,9.7,9.72,9.7,9.72,447900.0
2018-11-28 11:25:00,9.71,9.73,9.71,9.73,447000.0,9.71,9.73,9.71,9.73,447000.0
2018-11-28 11:30:00,9.72,9.75,9.72,9.74,548400.0,9.72,9.75,9.72,9.74,548400.0
2018-11-28 11:35:00,9.74,9.78,9.74,9.77,617500.0,9.74,9.78,9.74,9.77,617500.0
2018-11-28 11:40:00,9.77,9.77,9.75,9.75,288100.0,9.77,9.77,9.75,9.75,288100.0
2018-11-28 11:45:00,9.75,9.76,9.73,9.75,190150.0,9.75,9.76,9.73,9.75,190150.0
2018-11-28 11:50:00,9.74,9.79,9.74,9.79,338000.0,9.74,9.79,9.74,9.79,338000.0
2018-11-28 11:55:00,9.79,9.8,9.78,9.8,198000.0,9.79,9.8,9.78,9.8,198000.0
2018-11-28 12:00:00,9.8,9.83,9.8,9.83,230000.0,9.8,9.83,9.8,9.83,230000.0
2018-11-28 12:05:00,9.83,9.84,9.81,9.84,186800.0,9.83,9.84,9.81,9.84,186800.0
2018-11-28 12:10:00,9.83,9.83,9.81,9.83,467900.0,9.83,9.83,9.81,9.83,467900.0
2018-11-28 12:15:00,9.82,9.82,9.79,9.82,230000.0,9.82,9.82,9.79,9.82,230000.0
2018-11-28 12:20:00,9.81,9.82,9.81,9.81,52500.0,9.81,9.82,9.81,9.81,52500.0
2018-11-28 12:25:00,9.81,9.82,9.8,9.82,264000.0,9.81,9.82,9.8,9.82,264000.0
2018-11-28 12:30:00,9.82,9.83,9.81,9.83,284900.0,9.82,9.83,9.81,9.83,284900.0
2018-11-28 12:35:00,9.83,9.83,9.81,9.82,111350.0,9.83,9.83,9.81,9.82,111350.0
2018-11-28 12:40:00,9.83,9.83,9.82,9.83,180600.0,9.83,9.83,9.82,9.83,180600.0
2018-11-28 12:45:00,9.83,9.86,9.83,9.85,680350.0,9.83,9.86,9.83,9.85,680350.0
2018-11-28 12:50:00,9.83,9.86,9.83,9.86,180750.0,9.83,9.86,9.83,9.86,180750.0
2018-11-28 12:55:00,9.85,9.88,9.85,9.88,302100.0,9.85,9.88,9.85,9.88,302100.0
2018-11-28 13:00:00,9.87,9.88,9.83,9.83,527650.0,9.87,9.88,9.83,9.83,527650.0
2018-11-28 13:05:00,9.83,9.85,9.83,9.83,85000.0,9.83,9.85,9.83,9.83,85000.0
2018-11-28 13:10:00,9.83,9.84,9.82,9.83,75000.0,9.83,9.84,9.82,9.83,75000.0
2018-11-28 13:15:00,9.84,9.84,9.82,9.82,155000.0,9.84,9.84,9.82,9.82,155000.0
2018-11-28 13:20:00,9.82,9.82,9.78,9.8,312350.0,9.82,9.82,9.78,9.8,312350.0
2018-11-28 13:25:00,9.81,9.81,9.77,9.78,80000.0,9.81,9.81,9.77,9.78,80000.0
2018-11-28 13:30:00,9.79,9.79,9.74,9.75,339750.0,9.79,9.79,9.74,9.75,339750.0
2018-11-28 13:35:00,9.74,9.76,9.74,9.75,268000.0,9.74,9.76,9.74,9.75,268000.0
2018-11-28 13:40:00,9.75,9.76,9.75,9.75,102450.0,9.75,9.76,9.75,9.75,102450.0
2018-11-28 13:45:00,9.74,9.75,9.73,9.73,380600.0,9.74,9.75,9.73,9.73,380600.0
2018-11-28 13:50:00,9.74,9.75,9.74,9.74,258000.0,9.74,9.75,9.74,9.74,258000.0
2018-11-28 13:55:00,9.74,9.74,9.74,9.74,240700.0,9.74,9.74,9.74,9.74,240700.0
2018-11-28 14:00:00,9.73,9.75,9.73,9.75,205700.0,9.73,9.75,9.73,9.75,205700.0
2018-11-28 14:05:00,9.75,9.78,9.75,9.77,163150.0,9.75,9.78,9.75,9.77,163150.0
2018-11-28 14:10:00,9.77,9.79,9.76,9.79,154700.0,9.77,9.79,9.76,9.79,154700.0
2018-11-28 14:15:00,9.78,9.79,9.77,9.79,102450.0,9.78,9.79,9.77,9.79,102450.0
2018-11-28 14:20:00,9.78,9.79,9.78,9.79,15000.0,9.78,9.79,9.78,9.79,15000.0
2018-11-28 14:25:00,9.79,9.79,9.78,9.79,105000.0,9.79,9.79,9.78,9.79,105000.0
2018-11-28 14:30:00,9.79,9.79,9.79,9.79,25000.0,9.79,9.79,9.79,9.79,25000.0
2018-11-28 14:35:00,9.8,9.8,9.78,9.78,52650.0,9.8,9.8,9.78,9.78,52650.0
2018-11-28 14:40:00,9.78,9.8,9.78,9.8,159000.0,9.78,9.8,9.78,9.8,159000.0
2018-11-28 14:45:00,9.79,9.81,9.79,9.8,85150.0,9.79,9.81,9.79,9.8,85150.0
2018-11-28 14:50:00,9.8,9.81,9.8,9.81,105000.0,9.8,9.81,9.8,9.81,105000.0
2018-11-28 14:55:00,9.81,9.81,9.8,9.8,150000.0,9.81,9.81,9.8,9.8,150000.0
2018-11-28 15:00:00,9.8,9.8,9.77,9.78,165100.0,9.8,9.8,9.77,9.78,165100.0
2018-11-28 15:05:00,9.78,9.78,9.75,9.76,170000.0,9.78,9.78,9.75,9.76,170000.0
2018-11-28 15:10:00,9.75,9.78,9.75,9.78,173900.0,9.75,9.78,9.75,9.78,173900.0
2018-11-28 15:15:00,9.77,9.78,9.77,9.78,85000.0,9.77,9.78,9.77,9.78,85000.0
2018-11-28 15:20:00,9.79,9.79,9.78,9.78,190000.0,9.79,9.79,9.78,9.78,190000.0
2018-11-28 15:25:00,9.79,9.79,9.78,9.79,176750.0,9.79,9.79,9.78,9.79,176750.0
2018-11-28 15:30:00,9.8,9.82,9.79,9.81,414050.0,9.8,9.82,9.79,9.81,414050.0
2018-11-28 15:35:00,9.81,9.82,9.8,9.82,722150.0,9.81,9.82,9.8,9.82,722150.0
2018-11-28 15:40:00,9.82,9.84,9.82,9.82,470200.0,9.82,9.84,9.82,9.82,470200.0
2018-11-28 15:45:00,9.83,9.85,9.83,9.84,453500.0,9.83,9.85,9.83,9.84,453500.0
2018-11-28 15:50:00,9.83,9.83,9.82,9.82,548750.0,9.83,9.83,9.82,9.82,548750.0
2018-11-28 15:55:00,9.82,9.82,9.81,9.81,1325350.0,9.82,9.82,9.81,9.81,1325350.0
2018-11-29 09:30:00,9.8,9.88,9.74,9.86,415150.0,9.8,9.88,9.74,9.86,415150.0
2018-11-29 09:35:00,9.84,9.84,9.78,9.78,140000.0,9.84,9.84,9.78,9.78,140000.0
2018-11-29 09:40:00,9.78,9.78,9.76,9.77,174050.0,9.78,9.78,9.76,9.77,174050.0
2018-11-29 09:45:00,9.76,9.78,9.74,9.77,754750.0,9.76,9.78,9.74,9.77,754750.0
2018-11-29 09:50:00,9.77,9.8,9.77,9.79,281900.0,9.77,9.8,9.77,9.79,281900.0
2018-11-29 09:55:00,9.79,9.79,9.72,9.72,474050.0,9.79,9.79,9.72,9.72,474050.0
2018-11-29 10:00:00,9.73,9.74,9.69,9.7,493050.0,9.73,9.74,9.69,9.7,493050.0
2018-11-29 10:05:00,9.71,9.73,9.71,9.73,180000.0,9.71,9.73,9.71,9.73,180000.0
2018-11-29 10:10:00,9.72,9.74,9.71,9.73,120000.0,9.72,9.74,9.71,9.73,120000.0
2018-11-29 10:15:00,9.74,9.74,9.71,9.72,101250.0,9.74,9.74,9.71,9.72,101250.0
2018-11-29 10:20:00,9.73,9.74,9.71,9.71,432950.0,9.73,9.74,9.71,9.71,432950.0
2018-11-29 10:25:00,9.71,9.72,9.68,9.69,471250.0,9.71,9.72,9.68,9.69,471250.0
2018-11-29 10:30:00,9.69,9.7,9.68,9.69,259750.0,9.69,9.7,9.68,9.69,259750.0
2018-11-29 10:35:00,9.68,9.68,9.67,9.67,94100.0,9.68,9.68,9.67,9.67,94100.0
2018-11-29 10:40:00,9.67,9.67,9.65,9.67,80000.0,9.67,9.67,9.65,9.67,80000.0
2018-11-29 10:45:00,9.67,9.67,9.65,9.65,117500.0,9.67,9.67,9.65,9.65,117500.0
2018-11-29 10:50:00,9.65,9.65,9.65,9.65,25000.0,9.65,9.65,9.65,9.65,25000.0
2018-11-29 10:55:00,9.65,9.67,9.65,9.67,145000.0,9.65,9.67,9.65,9.67,145000.0
2018-11-29 11:00:00,9.67,9.67,9.64,9.66,212500.0,9.67,9.67,9.64,9.66,212500.0
2018-11-29 11:05:00,9.66,9.69,9.66,9.69,90000.0,9.66,9.69,9.66,9.69,90000.0
2018-11-29 11:10:00,9.69,9.7,9.67,9.7,185000.0,9.69,9.7,9.67,9.7,185000.0
2018-11-29 11:15:00,9.7,9.7,9.69,9.69,209650.0,9.7,9.7,9.69,9.69,209650.0
2018-11-29 11:20:00,9.69,9.71,9.68,9.71,76700.0,9.69,9.71,9.68,9.71,76700.0
2018-11-29 11:25:00,9.69,9.71,9.69,9.71,40000.0,9.69,9.71,9.69,9.71,40000.0
2018-11-29 11:30:00,9.69,9.7,9.69,9.7,90000.0,9.69,9.7,9.69,9.7,90000.0
2018-11-29 11:35:00,9.71,9.71,9.7,9.71,63750.0,9.71,9.71,9.7,9.71,63750.0
2018-11-29 11:40:00,9.71,9.71,9.7,9.71,35000.0,9.71,9.71,9.7,9.71,35000.0
2018-11-29 11:45:00,9.71,9.71,9.7,9.7,95850.0,9.71,9.71,9.7,9.7,95850.0
2018-11-29 11:50:00,9.7,9.7,9.69,9.69,96650.0,9.7,9.7,9.69,9.69,96650.0
2018-11-29 11:55:00,9.7,9.71,9.7,9.7,72700.0,9.7,9.71,9.7,9.7,72700.0
2018-11-29 12:00:00,9.7,9.71,9.7,9.7,90000.0,9.7,9.71,9.7,9.7,90000.0
2018-11-29 12:05:00,9.69,9.7,9.69,9.7,115000.0,9.69,9.7,9.69,9.7,115000.0
2018-11-29 12:10:00,9.7,9.7,9.7,9.7,70000.0,9.7,9.7,9.7,9.7,70000.0
2018-11-29 12:15:00,9.7,9.71,9.7,9.71,135000.0,9.7,9.71,9.7,9.71,135000.0
2018-11-29 12:20:00,9.7,9.7,9.69,9.7,110000.0,9.7,9.7,9.69,9.7,110000.0
2018-11-29 12:25:00,9.7,9.7,9.7,9.7,100000.0,9.7,9.7,9.7,9.7,100000.0
2018-11-29 12:30:00,9.7,9.7,9.7,9.7,273200.0,9.7,9.7,9.7,9.7,273200.0
2018-11-29 12:35:00,9.7,9.7,9.69,9.7,90000.0,9.7,9.7,9.69,9.7,90000.0
2018-11-29 12:40:00,9.7,9.71,9.7,9.7,130000.0,9.7,9.71,9.7,9.7,130000.0
2018-11-29 12:45:00,9.7,9.7,9.68,9.69,126100.0,9.7,9.7,9.68,9.69,126100.0
2018-11-29 12:50:00,9.69,9.69,9.68,9.68,55000.0,9.69,9.69,9.68,9.68,55000.0
2018-11-29 12:55:00,9.68,9.7,9.68,9.69,95600.0,9.68,9.7,9.68,9.69,95600.0
2018-11-29 13:00:00,9.69,9.69,9.68,9.68,55000.0,9.69,9.69,9.68,9.68,55000.0
2018-11-29 13:05:00,9.68,9.68,9.67,9.67,135000.0,9.68,9.68,9.67,9.67,135000.0
2018-11-29 13:10:00,9.66,9.67,9.65,9.66,330200.0,9.66,9.67,9.65,9.66,330200.0
2018-11-29 13:15:00,9.66,9.66,9.65,9.66,82500.0,9.66,9.66,9.65,9.66,82500.0
2018-11-29 13:20:00,9.66,9.67,9.66,9.67,45000.0,9.66,9.67,9.66,9.67,45000.0
2018-11-29 13:25:00,9.68,9.68,9.68,9.68,5000.0,9.68,9.68,9.68,9.68,5000.0
2018-11-29 13:30:00,9.67,9.67,9.67,9.67,30000.0,9.67,9.67,9.67,9.67,30000.0
2018-11-29 13:35:00,9.66,9.67,9.66,9.67,50000.0,9.66,9.67,9.66,9.67,50000.0
2018-11-29 13:40:00,9.67,9.68,9.67,9.67,15000.0,9.67,9.68,9.67,9.67,15000.0
2018-11-29 13:45:00,9.67,9.7,9.67,9.7,52700.0,9.67,9.7,9.67,9.7,52700.0
2018-11-29 13:50:00,9.7,9.7,9.7,9.7,50000.0,9.7,9.7,9.7,9.7,50000.0
2018-11-29 13:55:00,9.69,9.7,9.69,9.69,107400.0,9.69,9.7,9.69,9.69,107400.0
2018-11-29 14:00:00,9.69,9.7,9.68,9.68,138850.0,9.69,9.7,9.68,9.68,138850.0
2018-11-29 14:05:00,9.68,9.68,9.67,9.67,50650.0,9.68,9.68,9.67,9.67,50650.0
2018-11-29 14:10:00,9.67,9.69,9.67,9.69,130000.0,9.67,9.69,9.67,9.69,130000.0
2018-11-29 14:15:00,9.69,9.69,9.68,9.69,25000.0,9.69,9.69,9.68,9.69,25000.0
2018-11-29 14:20:00,9.69,9.69,9.68,9.69,40000.0,9.69,9.69,9.68,9.69,40000.0
2018-11-29 14:25:00,9.69,9.69,9.68,9.69,40000.0,9.69,9.69,9.68,9.69,40000.0
2018-11-29 14:30:00,9.68,9.69,9.68,9.68,160100.0,9.68,9.69,9.68,9.68,160100.0
2018-11-29 14:35:00,9.68,9.69,9.68,9.68,30000.0,9.68,9.69,9.68,9.68,30000.0
2018-11-29 14:40:00,9.68,9.69,9.68,9.68,90000.0,9.68,9.69,9.68,9.68,90000.0
2018-11-29 14:45:00,9.68,9.7,9.68,9.69,92500.0,9.68,9.7,9.68,9.69,92500.0
2018-11-29 14:50:00,9.69,9.7,9.69,9.69,155000.0,9.69,9.7,9.69,9.69,155000.0
2018-11-29 14:55:00,9.7,9.71,9.7,9.71,389950.0,9.7,9.71,9.7,9.71,389950.0
2018-11-29 15:00:00,9.7,9.71,9.7,9.7,170000.0,9.7,9.71,9.7,9.7,170000.0
2018-11-29 15:05:00,9.7,9.7,9.69,9.7,80000.0,9.7,9.7,9.69,9.7,80000.0
2018-11-29 15:10:00,9.7,9.7,9.69,9.69,95000.0,9.7,9.7,9.69,9.69,95000.0
2018-11-29 15:15:00,9.69,9.69,9.68,9.68,100000.0,9.69,9.69,9.68,9.68,100000.0
2018-11-29 15:20:00,9.68,9.68,9.66,9.66,125000.0,9.68,9.68,9.66,9.66,125000.0
2018-11-29 15:25:00,9.66,9.68,9.65,9.67,275650.0,9.66,9.68,9.65,9.67,275650.0
2018-11-29 15:30:00,9.67,9.68,9.66,9.67,230000.0,9.67,9.68,9.66,9.67,230000.0
2018-11-29 15:35:00,9.67,9.68,9.67,9.68,269750.0,9.67,9.68,9.67,9.68,269750.0
2018-11-29 15:40:00,9.68,9.69,9.68,9.68,111000.0,9.68,9.69,9.68,9.68,111000.0
2018-11-29 15:45:00,9.68,9.68,9.66,9.67,559800.0,9.68,9.68,9.66,9.67,559800.0
2018-11-29 15:50:00,9.67,9.68,9.67,9.68,289900.0,9.67,9.68,9.67,9.68,289900.0
2018-11-29 15:55:00,9.68,9.68,9.65,9.65,872000.0,9.68,9.68,9.65,9.65,872000.0
2018-11-30 09:30:00,9.61,9.65,9.61,9.61,506550.0,9.61,9.65,9.61,9.61,506550.0
2018-11-30 09:35:00,9.6,9.6,9.52,9.53,772700.0,9.6,9.6,9.52,9.53,772700.0
2018-11-30 09:40:00,9.54,9.55,9.48,9.5,845400.0,9.54,9.55,9.48,9.5,845400.0
2018-11-30 09:45:00,9.5,9.51,9.46,9.48,1056300.0,9.5,9.51,9.46,9.48,1056300.0
2018-11-30 09:50:00,9.46,9.47,9.42,9.42,441550.0,9.46,9.47,9.42,9.42,441550.0
2018-11-30 09:55:00,9.42,9.43,9.37,9.38,818550.0,9.42,9.43,9.37,9.38,818550.0
2018-11-30 10:00:00,9.38,9.39,9.29,9.35,1182900.0,9.38,9.39,9.29,9.35,1182900.0
2018-11-30 10:05:00,9.34,9.36,9.31,9.32,1040950.0,9.34,9.36,9.31,9.32,1040950.0
2018-11-30 10:10:00,9.32,9.33,9.27,9.28,884000.0,9.32,9.33,9.27,9.28,884000.0
2018-11-30 10:15:00,9.28,9.31,9.28,9.3,766650.0,9.28,9.31,9.28,9.3,766650.0
2018-11-30 10:20:00,9.3,9.32,9.28,9.28,327600.0,9.3,9.32,9.28,9.28,327600.0
2018-11-30 10:25:00,9.28,9.3,9.26,9.27,601950.0,9.28,9.3,9.26,9.27,601950.0
2018-11-30 10:30:00,9.28,9.35,9.27,9.34,1056850.0,9.28,9.35,9.27,9.34,1056850.0
2018-11-30 10:35:00,9.35,9.44,9.33,9.43,1289650.0,9.35,9.44,9.33,9.43,1289650.0
2018-11-30 10:40:00,9.43,9.45,9.4,9.41,717150.0,9.43,9.45,9.4,9.41,717150.0
2018-11-30 10:45:00,9.42,9.42,9.38,9.39,477500.0,9.42,9.42,9.38,9.39,477500.0
2018-11-30 10:50:00,9.39,9.44,9.39,9.43,527000.0,9.39,9.44,9.39,9.43,527000.0
2018-11-30 10:55:00,9.42,9.42,9.41,9.42,136600.0,9.42,9.42,9.41,9.42,136600.0
2018-11-30 11:00:00,9.42,9.43,9.41,9.43,205150.0,9.42,9.43,9.41,9.43,205150.0
2018-11-30 11:05:00,9.43,9.44,9.42,9.44,251700.0,9.43,9.44,9.42,9.44,251700.0
2018-11-30 11:10:00,9.44,9.46,9.44,9.46,145000.0,9.44,9.46,9.44,9.46,145000.0
2018-11-30 11:15:00,9.45,9.45,9.42,9.44,290000.0,9.45,9.45,9.42,9.44,290000.0
2018-11-30 11:20:00,9.44,9.45,9.44,9.45,75000.0,9.44,9.45,9.44,9.45,75000.0
2018-11-30 11:25:00,9.44,9.46,9.44,9.46,95000.0,9.44,9.46,9.44,9.46,95000.0
2018-11-30 11:30:00,9.46,9.49,9.45,9.47,297250.0,9.46,9.49,9.45,9.47,297250.0
2018-11-30 11:35:00,9.48,9.5,9.48,9.49,474200.0,9.48,9.5,9.48,9.49,474200.0
2018-11-30 11:40:00,9.5,9.51,9.49,9.5,785400.0,9.5,9.51,9.49,9.5,785400.0
2018-11-30 11:45:00,9.5,9.51,9.49,9.51,307700.0,9.5,9.51,9.49,9.51,307700.0
2018-11-30 11:50:00,9.52,9.52,9.51,9.52,131000.0,9.52,9.52,9.51,9.52,131000.0
2018-11-30 11:55:00,9.52,9.53,9.51,9.53,164000.0,9.52,9.53,9.51,9.53,164000.0
2018-11-30 12:00:00,9.53,9.53,9.48,9.49,396300.0,9.53,9.53,9.48,9.49,396300.0
2018-11-30 12:05:00,9.49,9.5,9.48,9.5,140000.0,9.49,9.5,9.48,9.5,140000.0
2018-11-30 12:10:00,9.5,9.5,9.5,9.5,330000.0,9.5,9.5,9.5,9.5,330000.0
2018-11-30 12:15:00,9.5,9.52,9.49,9.52,426500.0,9.5,9.52,9.49,9.52,426500.0
2018-11-30 12:20:00,9.52,9.53,9.51,9.52,330250.0,9.52,9.53,9.51,9.52,330250.0
2018-11-30 12:25:00,9.52,9.53,9.52,9.52,132500.0,9.52,9.53,9.52,9.52,132500.0
2018-11-30 12:30:00,9.52,9.54,9.52,9.54,335000.0,9.52,9.54,9.52,9.54,335000.0
2018-11-30 12:35:00,9.54,9.55,9.53,9.54,437850.0,9.54,9.55,9.53,9.54,437850.0
2018-11-30 12:40:00,9.54,9.54,9.53,9.53,352850.0,9.54,9.54,9.53,9.53,352850.0
2018-11-30 12:45:00,9.53,9.54,9.53,9.54,345050.0,9.53,9.54,9.53,9.54,345050.0
2018-11-30 12:50:00,9.54,9.55,9.54,9.54,246100.0,9.54,9.55,9.54,9.54,246100.0
2018-11-30 12:55:00,9.54,9.55,9.53,9.54,316200.0,9.54,9.55,9.53,9.54,316200.0
2018-11-30 13:00:00,9.54,9.55,9.54,9.54,244750.0,9.54,9.55,9.54,9.54,244750.0
2018-11-30 13:05:00,9.54,9.54,9.52,9.52,503450.0,9.54,9.54,9.52,9.52,503450.0
2018-11-30 13:10:00,9.51,9.53,9.51,9.52,212350.0,9.51,9.53,9.51,9.52,212350.0
2018-11-30 13:15:00,9.52,9.52,9.51,9.52,120600.0,9.52,9.52,9.51,9.52,120600.0
2018-11-30 13:20:00,9.53,9.54,9.53,9.54,110000.0,9.53,9.54,9.53,9.54,110000.0
2018-11-30 13:25:00,9.53,9.54,9.53,9.53,130450.0,9.53,9.54,9.53,9.53,130450.0
2018-11-30 13:30:00,9.53,9.54,9.53,9.54,311250.0,9.53,9.54,9.53,9.54,311250.0
2018-11-30 13:35:00,9.54,9.56,9.54,9.56,391450.0,9.54,9.56,9.54,9.56,391450.0
2018-11-30 13:40:00,9.56,9.56,9.53,9.53,379900.0,9.56,9.56,9.53,9.53,379900.0
2018-11-30 13:45:00,9.53,9.54,9.51,9.51,565000.0,9.53,9.54,9.51,9.51,565000.0
2018-11-30 13:50:00,9.5,9.5,9.43,9.43,948050.0,9.5,9.5,9.43,9.43,948050.0
2018-11-30 13:55:00,9.44,9.51,9.43,9.49,540450.0,9.44,9.51,9.43,9.49,540450.0
2018-11-30 14:00:00,9.5,9.53,9.49,9.53,521950.0,9.5,9.53,9.49,9.53,521950.0
2018-11-30 14:05:00,9.53,9.54,9.51,9.52,157600.0,9.53,9.54,9.51,9.52,157600.0
2018-11-30 14:10:00,9.51,9.52,9.51,9.52,189900.0,9.51,9.52,9.51,9.52,189900.0
2018-11-30 14:15:00,9.53,9.54,9.52,9.52,52650.0,9.53,9.54,9.52,9.52,52650.0
2018-11-30 14:20:00,9.51,9.51,9.5,9.5,30000.0,9.51,9.51,9.5,9.5,30000.0
2018-11-30 14:25:00,9.5,9.5,9.49,9.49,40000.0,9.5,9.5,9.49,9.49,40000.0
2018-11-30 14:30:00,9.49,9.5,9.49,9.49,50000.0,9.49,9.5,9.49,9.49,50000.0
2018-11-30 14:35:00,9.49,9.5,9.49,9.49,112500.0,9.49,9.5,9.49,9.49,112500.0
2018-11-30 14:40:00,9.49,9.5,9.49,9.49,184400.0,9.49,9.5,9.49,9.49,184400.0
2018-11-30 14:45:00,9.49,9.49,9.48,9.48,80000.0,9.49,9.49,9.48,9.48,80000.0
2018-11-30 14:50:00,9.47,9.49,9.47,9.48,392900.0,9.47,9.49,9.47,9.48,392900.0
2018-11-30 14:55:00,9.48,9.48,9.47,9.48,82500.0,9.48,9.48,9.47,9.48,82500.0
2018-11-30 15:00:00,9.47,9.47,9.46,9.46,53300.0,9.47,9.47,9.46,9.46,53300.0
2018-11-30 15:05:00,9.47,9.47,9.46,9.47,145500.0,9.47,9.47,9.46,9.47,145500.0
2018-11-30 15:10:00,9.47,9.47,9.45,9.46,391950.0,9.47,9.47,9.45,9.46,391950.0
2018-11-30 15:15:00,9.46,9.47,9.46,9.46,165000.0,9.46,9.47,9.46,9.46,165000.0
2018-11-30 15:20:00,9.47,9.49,9.46,9.49,245500.0,9.47,9.49,9.46,9.49,245500.0
2018-11-30 15:25:00,9.49,9.5,9.49,9.49,130350.0,9.49,9.5,9.49,9.49,130350.0
2018-11-30 15:30:00,9.5,9.5,9.49,9.5,161000.0,9.5,9.5,9.49,9.5,161000.0
2018-11-30 15:35:00,9.5,9.5,9.49,9.5,135000.0,9.5,9.5,9.49,9.5,135000.0
2018-11-30 15:40:00,9.5,9.5,9.49,9.49,254700.0,9.5,9.5,9.49,9.49,254700.0
2018-11-30 15:45:00,9.49,9.49,9.47,9.48,667600.0,9.49,9.49,9.47,9.48,667600.0
2018-11-30 15:50:00,9.48,9.48,9.46,9.47,687850.0,9.48,9.48,9.46,9.47,687850.0
2018-11-30 15:55:00,9.46,9.47,9.46,9.46,976700.0,9.46,9.47,9.46,9.46,976700.0
2018-12-03 09:30:00,9.55,9.55,9.52,9.52,271950.0,9.55,9.55,9.52,9.52,271950.0
2018-12-03 09:35:00,9.54,9.58,9.51,9.51,637600.0,9.54,9.58,9.51,9.51,637600.0
2018-12-03 09:40:00,9.52,9.54,9.42,9.44,994600.0,9.52,9.54,9.42,9.44,994600.0
2018-12-03 09:45:00,9.46,9.47,9.4,9.44,533450.0,9.46,9.47,9.4,9.44,533450.0
2018-12-03 09:50:00,9.45,9.46,9.38,9.38,315800.0,9.45,9.46,9.38,9.38,315800.0
2018-12-03 09:55:00,9.38,9.41,9.36,9.39,302500.0,9.38,9.41,9.36,9.39,302500.0
2018-12-03 10:00:00,9.39,9.4,9.39,9.39,235000.0,9.39,9.4,9.39,9.39,235000.0
2018-12-03 10:05:00,9.39,9.42,9.39,9.42,243750.0,9.39,9.42,9.39,9.42,243750.0
2018-12-03 10:10:00,9.41,9.41,9.38,9.38,198150.0,9.41,9.41,9.38,9.38,198150.0
2018-12-03 10:15:00,9.38,9.41,9.38,9.41,250100.0,9.38,9.41,9.38,9.41,250100.0
2018-12-03 10:20:00,9.41,9.43,9.41,9.43,230000.0,9.41,9.43,9.41,9.43,230000.0
2018-12-03 10:25:00,9.44,9.45,9.43,9.45,179600.0,9.44,9.45,9.43,9.45,179600.0
2018-12-03 10:30:00,9.45,9.46,9.44,9.45,140550.0,9.45,9.46,9.44,9.45,140550.0
2018-12-03 10:35:00,9.45,9.45,9.44,9.45,170500.0,9.45,9.45,9.44,9.45,170500.0
2018-12-03 10:40:00,9.44,9.45,9.44,9.45,122650.0,9.44,9.45,9.44,9.45,122650.0
2018-12-03 10:45:00,9.45,9.46,9.45,9.46,75000.0,9.45,9.46,9.45,9.46,75000.0
2018-12-03 10:50:00,9.45,9.45,9.43,9.43,205550.0,9.45,9.45,9.43,9.43,205550.0
2018-12-03 10:55:00,9.44,9.46,9.44,9.44,248600.0,9.44,9.46,9.44,9.44,248600.0
2018-12-03 11:00:00,9.44,9.46,9.44,9.45,157050.0,9.44,9.46,9.44,9.45,157050.0
2018-12-03 11:05:00,9.44,9.45,9.43,9.45,436000.0,9.44,9.45,9.43,9.45,436000.0
2018-12-03 11:10:00,9.45,9.48,9.44,9.45,779550.0,9.45,9.48,9.44,9.45,779550.0
2018-12-03 11:15:00,9.44,9.46,9.44,9.46,172700.0,9.44,9.46,9.44,9.46,172700.0
2018-12-03 11:20:00,9.46,9.46,9.44,9.44,45000.0,9.46,9.46,9.44,9.44,45000.0
2018-12-03 11:25:00,9.44,9.44,9.42,9.43,223900.0,9.44,9.44,9.42,9.43,223900.0
2018-12-03 11:30:00,9.43,9.44,9.41,9.41,135000.0,9.43,9.44,9.41,9.41,135000.0
2018-12-03 11:35:00,9.4,9.4,9.4,9.4,63100.0,9.4,9.4,9.4,9.4,63100.0
2018-12-03 11:40:00,9.4,9.41,9.39,9.39,125950.0,9.4,9.41,9.39,9.39,125950.0
2018-12-03 11:45:00,9.39,9.4,9.38,9.4,145000.0,9.39,9.4,9.38,9.4,145000.0
2018-12-03 11:50:00,9.4,9.41,9.4,9.41,30000.0,9.4,9.41,9.4,9.41,30000.0
2018-12-03 11:55:00,9.4,9.4,9.39,9.39,104950.0,9.4,9.4,9.39,9.39,104950.0
2018-12-03 12:00:00,9.38,9.4,9.38,9.4,194550.0,9.38,9.4,9.38,9.4,194550.0
2018-12-03 12:05:00,9.41,9.41,9.41,9.41,70650.0,9.41,9.41,9.41,9.41,70650.0
2018-12-03 12:10:00,9.4,9.41,9.4,9.41,55350.0,9.4,9.41,9.4,9.41,55350.0
2018-12-03 12:15:00,9.41,9.42,9.41,9.42,105700.0,9.41,9.42,9.41,9.42,105700.0
2018-12-03 12:20:00,9.41,9.41,9.41,9.41,87500.0,9.41,9.41,9.41,9.41,87500.0
2018-12-03 12:25:00,9.42,9.42,9.41,9.42,45000.0,9.42,9.42,9.41,9.42,45000.0
2018-12-03 12:30:00,9.42,9.44,9.42,9.44,137550.0,9.42,9.44,9.42,9.44,137550.0
2018-12-03 12:35:00,9.44,9.45,9.44,9.45,130000.0,9.44,9.45,9.44,9.45,130000.0
2018-12-03 12:40:00,9.45,9.45,9.44,9.45,175150.0,9.45,9.45,9.44,9.45,175150.0
2018-12-03 12:45:00,9.46,9.47,9.46,9.47,85000.0,9.46,9.47,9.46,9.47,85000.0
2018-12-03 12:50:00,9.47,9.47,9.46,9.46,35000.0,9.47,9.47,9.46,9.46,35000.0
2018-12-03 12:55:00,9.46,9.47,9.46,9.46,35000.0,9.46,9.47,9.46,9.46,35000.0
2018-12-03 13:00:00,9.47,9.51,9.47,9.5,280000.0,9.47,9.51,9.47,9.5,280000.0
2018-12-03 13:05:00,9.51,9.52,9.5,9.52,125050.0,9.51,9.52,9.5,9.52,125050.0
2018-12-03 13:10:00,9.52,9.54,9.52,9.53,164750.0,9.52,9.54,9.52,9.53,164750.0
2018-12-03 13:15:00,9.54,9.55,9.53,9.54,151000.0,9.54,9.55,9.53,9.54,151000.0
2018-12-03 13:20:00,9.54,9.54,9.52,9.52,180000.0,9.54,9.54,9.52,9.52,180000.0
2018-12-03 13:25:00,9.52,9.52,9.51,9.51,65000.0,9.52,9.52,9.51,9.51,65000.0
2018-12-03 13:30:00,9.51,9.51,9.48,9.48,70000.0,9.51,9.51,9.48,9.48,70000.0
2018-12-03 13:35:00,9.48,9.48,9.46,9.46,255000.0,9.48,9.48,9.46,9.46,255000.0
2018-12-03 13:40:00,9.46,9.47,9.45,9.45,161250.0,9.46,9.47,9.45,9.45,161250.0
2018-12-03 13:45:00,9.45,9.46,9.44,9.45,410900.0,9.45,9.46,9.44,9.45,410900.0
2018-12-03 13:50:00,9.45,9.47,9.45,9.47,80000.0,9.45,9.47,9.45,9.47,80000.0
2018-12-03 13:55:00,9.47,9.47,9.46,9.46,54500.0,9.47,9.47,9.46,9.46,54500.0
2018-12-03 14:00:00,9.47,9.48,9.47,9.47,60000.0,9.47,9.48,9.47,9.47,60000.0
2018-12-03 14:05:00,9.47,9.47,9.45,9.46,95000.0,9.47,9.47,9.45,9.46,95000.0
2018-12-03 14:10:00,9.47,9.47,9.46,9.47,36750.0,9.47,9.47,9.46,9.47,36750.0
2018-12-03 14:15:00,9.47,9.48,9.46,9.48,30000.0,9.47,9.48,9.46,9.48,30000.0
2018-12-03 14:20:00,9.48,9.48,9.47,9.48,65000.0,9.48,9.48,9.47,9.48,65000.0
2018-12-03 14:25:00,9.48,9.49,9.48,9.49,66150.0,9.48,9.49,9.48,9.49,66150.0
2018-12-03 14:30:00,9.49,9.49,9.48,9.49,45000.0,9.49,9.49,9.48,9.49,45000.0
2018-12-03 14:35:00,9.5,9.5,9.49,9.49,30150.0,9.5,9.5,9.49,9.49,30150.0
2018-12-03 14:40:00,9.49,9.5,9.48,9.48,130000.0,9.49,9.5,9.48,9.48,130000.0
2018-12-03 14:45:00,9.48,9.5,9.48,9.49,90000.0,9.48,9.5,9.48,9.49,90000.0
2018-12-03 14:50:00,9.49,9.5,9.48,9.48,79150.0,9.49,9.5,9.48,9.48,79150.0
2018-12-03 14:55:00,9.48,9.48,9.47,9.48,180000.0,9.48,9.48,9.47,9.48,180000.0
2018-12-03 15:00:00,9.48,9.48,9.46,9.46,211900.0,9.48,9.48,9.46,9.46,211900.0
2018-12-03 15:05:00,9.46,9.48,9.46,9.46,150000.0,9.46,9.48,9.46,9.46,150000.0
2018-12-03 15:10:00,9.46,9.48,9.46,9.48,219900.0,9.46,9.48,9.46,9.48,219900.0
2018-12-03 15:15:00,9.48,9.49,9.48,9.48,65000.0,9.48,9.49,9.48,9.48,65000.0
2018-12-03 15:20:00,9.48,9.48,9.47,9.47,170450.0,9.48,9.48,9.47,9.47,170450.0
2018-12-03 15:25:00,9.47,9.49,9.46,9.49,140000.0,9.47,9.49,9.46,9.49,140000.0
2018-12-03 15:30:00,9.49,9.49,9.48,9.49,109250.0,9.49,9.49,9.48,9.49,109250.0
2018-12-03 15:35:00,9.49,9.49,9.49,9.49,107400.0,9.49,9.49,9.49,9.49,107400.0
2018-12-03 15:40:00,9.49,9.49,9.48,9.48,175500.0,9.49,9.49,9.48,9.48,175500.0
2018-12-03 15:45:00,9.48,9.49,9.48,9.48,282000.0,9.48,9.49,9.48,9.48,282000.0
2018-12-03 15:50:00,9.49,9.5,9.49,9.5,613100.0,9.49,9.5,9.49,9.5,613100.0
2018-12-03 15:55:00,9.5,9.51,9.5,9.51,774800.0,9.5,9.51,9.5,9.51,774800.0
2018-12-04 09:30:00,9.48,9.57,9.48,9.54,284150.0,9.48,9.57,9.48,9.54,284150.0
2018-12-04 09:35:00,9.54,9.6,9.54,9.6,435500.0,9.54,9.6,9.54,9.6,435500.0
2018-12-04 09:40:00,9.59,9.6,9.56,9.57,227600.0,9.59,9.6,9.56,9.57,227600.0
2018-12-04 09:45:00,9.57,9.6,9.56,9.6,159850.0,9.57,9.6,9.56,9.6,159850.0
2018-12-04 09:50:00,9.6,9.63,9.6,9.63,326250.0,9.6,9.63,9.6,9.63,326250.0
2018-12-04 09:55:00,9.64,9.66,9.63,9.66,342850.0,9.64,9.66,9.63,9.66,342850.0
2018-12-04 10:00:00,9.66,9.66,9.64,9.65,425850.0,9.66,9.66,9.64,9.65,425850.0
2018-12-04 10:05:00,9.65,9.65,9.6,9.63,283800.0,9.65,9.65,9.6,9.63,283800.0
2018-12-04 10:10:00,9.61,9.62,9.58,9.58,144850.0,9.61,9.62,9.58,9.58,144850.0
2018-12-04 10:15:00,9.59,9.59,9.56,9.57,78400.0,9.59,9.59,9.56,9.57,78400.0
2018-12-04 10:20:00,9.57,9.59,9.56,9.59,230500.0,9.57,9.59,9.56,9.59,230500.0
2018-12-04 10:25:00,9.6,9.63,9.6,9.63,222700.0,9.6,9.63,9.6,9.63,222700.0
2018-12-04 10:30:00,9.62,9.62,9.54,9.55,529800.0,9.62,9.62,9.54,9.55,529800.0
2018-12-04 10:35:00,9.54,9.58,9.54,9.56,125000.0,9.54,9.58,9.54,9.56,125000.0
2018-12-04 10:40:00,9.56,9.57,9.52,9.52,463950.0,9.56,9.57,9.52,9.52,463950.0
2018-12-04 10:45:00,9.51,9.53,9.5,9.52,177300.0,9.51,9.53,9.5,9.52,177300.0
2018-12-04 10:50:00,9.51,9.51,9.49,9.49,215000.0,9.51,9.51,9.49,9.49,215000.0
2018-12-04 10:55:00,9.49,9.51,9.49,9.51,155000.0,9.49,9.51,9.49,9.51,155000.0
2018-12-04 11:00:00,9.51,9.53,9.5,9.53,205000.0,9.51,9.53,9.5,9.53,205000.0
2018-12-04 11:05:00,9.53,9.55,9.52,9.54,510050.0,9.53,9.55,9.52,9.54,510050.0
2018-12-04 11:10:00,9.54,9.56,9.54,9.55,172250.0,9.54,9.56,9.54,9.55,172250.0
2018-12-04 11:15:00,9.53,9.53,9.5,9.51,175000.0,9.53,9.53,9.5,9.51,175000.0
2018-12-04 11:20:00,9.5,9.53,9.5,9.53,200000.0,9.5,9.53,9.5,9.53,200000.0
2018-12-04 11:25:00,9.53,9.53,9.52,9.52,37500.0,9.53,9.53,9.52,9.52,37500.0
2018-12-04 11:30:00,9.53,9.53,9.52,9.53,103750.0,9.53,9.53,9.52,9.53,103750.0
2018-12-04 11:35:00,9.53,9.53,9.51,9.52,128700.0,9.53,9.53,9.51,9.52,128700.0
2018-12-04 11:40:00,9.53,9.53,9.52,9.52,65000.0,9.53,9.53,9.52,9.52,65000.0
2018-12-04 11:45:00,9.52,9.52,9.5,9.51,105000.0,9.52,9.52,9.5,9.51,105000.0
2018-12-04 11:50:00,9.51,9.51,9.49,9.51,72050.0,9.51,9.51,9.49,9.51,72050.0
2018-12-04 11:55:00,9.5,9.5,9.49,9.5,80000.0,9.5,9.5,9.49,9.5,80000.0
2018-12-04 12:00:00,9.5,9.5,9.46,9.47,153750.0,9.5,9.5,9.46,9.47,153750.0
2018-12-04 12:05:00,9.46,9.46,9.41,9.43,349150.0,9.46,9.46,9.41,9.43,349150.0
2018-12-04 12:10:00,9.42,9.42,9.39,9.4,68750.0,9.42,9.42,9.39,9.4,68750.0
2018-12-04 12:15:00,9.39,9.42,9.38,9.42,270850.0,9.39,9.42,9.38,9.42,270850.0
2018-12-04 12:20:00,9.42,9.42,9.41,9.41,270350.0,9.42,9.42,9.41,9.41,270350.0
2018-12-04 12:25:00,9.41,9.42,9.36,9.37,476100.0,9.41,9.42,9.36,9.37,476100.0
2018-12-04 12:30:00,9.37,9.37,9.32,9.35,494550.0,9.37,9.37,9.32,9.35,494550.0
2018-12-04 12:35:00,9.34,9.37,9.34,9.36,295000.0,9.34,9.37,9.34,9.36,295000.0
2018-12-04 12:40:00,9.36,9.38,9.35,9.38,101100.0,9.36,9.38,9.35,9.38,101100.0
2018-12-04 12:45:00,9.38,9.39,9.36,9.37,145000.0,9.38,9.39,9.36,9.37,145000.0
2018-12-04 12:50:00,9.36,9.37,9.36,9.37,65000.0,9.36,9.37,9.36,9.37,65000.0
2018-12-04 12:55:00,9.36,9.38,9.36,9.37,113500.0,9.36,9.38,9.36,9.37,113500.0
2018-12-04 13:00:00,9.36,9.37,9.35,9.37,277500.0,9.36,9.37,9.35,9.37,277500.0
2018-12-04 13:05:00,9.37,9.37,9.35,9.35,146850.0,9.37,9.37,9.35,9.35,146850.0
2018-12-04 13:10:00,9.35,9.35,9.33,9.34,173550.0,9.35,9.35,9.33,9.34,173550.0
2018-12-04 13:15:00,9.35,9.35,9.34,9.34,165100.0,9.35,9.35,9.34,9.34,165100.0
2018-12-04 13:20:00,9.34,9.36,9.34,9.36,125000.0,9.34,9.36,9.34,9.36,125000.0
2018-12-04 13:25:00,9.36,9.37,9.32,9.33,353950.0,9.36,9.37,9.32,9.33,353950.0
2018-12-04 13:30:00,9.32,9.34,9.31,9.34,516700.0,9.32,9.34,9.31,9.34,516700.0
2018-12-04 13:35:00,9.34,9.35,9.3,9.31,355100.0,9.34,9.35,9.3,9.31,355100.0
2018-12-04 13:40:00,9.31,9.32,9.3,9.32,306700.0,9.31,9.32,9.3,9.32,306700.0
2018-12-04 13:45:00,9.31,9.34,9.3,9.33,223000.0,9.31,9.34,9.3,9.33,223000.0
2018-12-04 13:50:00,9.34,9.38,9.34,9.38,180000.0,9.34,9.38,9.34,9.38,180000.0
2018-12-04 13:55:00,9.38,9.4,9.37,9.37,125800.0,9.38,9.4,9.37,9.37,125800.0
2018-12-04 14:00:00,9.37,9.39,9.37,9.39,165000.0,9.37,9.39,9.37,9.39,165000.0
2018-12-04 14:05:00,9.39,9.42,9.39,9.41,174400.0,9.39,9.42,9.39,9.41,174400.0
2018-12-04 14:10:00,9.42,9.43,9.42,9.42,216900.0,9.42,9.43,9.42,9.42,216900.0
2018-12-04 14:15:00,9.42,9.43,9.4,9.4,140750.0,9.42,9.43,9.4,9.4,140750.0
2018-12-04 14:20:00,9.41,9.41,9.4,9.4,105000.0,9.41,9.41,9.4,9.4,105000.0
2018-12-04 14:25:00,9.39,9.4,9.39,9.4,207500.0,9.39,9.4,9.39,9.4,207500.0
2018-12-04 14:30:00,9.4,9.43,9.4,9.43,120050.0,9.4,9.43,9.4,9.43,120050.0
2018-12-04 14:35:00,9.43,9.43,9.41,9.42,90000.0,9.43,9.43,9.41,9.42,90000.0
2018-12-04 14:40:00,9.41,9.43,9.41,9.43,195050.0,9.41,9.43,9.41,9.43,195050.0
2018-12-04 14:45:00,9.42,9.45,9.42,9.45,218550.0,9.42,9.45,9.42,9.45,218550.0
2018-12-04 14:50:00,9.45,9.47,9.44,9.46,277500.0,9.45,9.47,9.44,9.46,277500.0
2018-12-04 14:55:00,9.46,9.46,9.42,9.43,100000.0,9.46,9.46,9.42,9.43,100000.0
2018-12-04 15:00:00,9.42,9.43,9.41,9.43,421500.0,9.42,9.43,9.41,9.43,421500.0
2018-12-04 15:05:00,9.42,9.42,9.4,9.41,235000.0,9.42,9.42,9.4,9.41,235000.0
2018-12-04 15:10:00,9.41,9.42,9.39,9.41,250050.0,9.41,9.42,9.39,9.41,250050.0
2018-12-04 15:15:00,9.41,9.42,9.39,9.39,427700.0,9.41,9.42,9.39,9.39,427700.0
2018-12-04 15:20:00,9.4,9.4,9.38,9.38,105000.0,9.4,9.4,9.38,9.38,105000.0
2018-12-04 15:25:00,9.38,9.39,9.36,9.37,235000.0,9.38,9.39,9.36,9.37,235000.0
2018-12-04 15:30:00,9.37,9.37,9.34,9.37,380000.0,9.37,9.37,9.34,9.37,380000.0
2018-12-04 15:35:00,9.37,9.38,9.36,9.37,130000.0,9.37,9.38,9.36,9.37,130000.0
2018-12-04 15:40:00,9.37,9.37,9.34,9.35,253350.0,9.37,9.37,9.34,9.35,253350.0
2018-12-04 15:45:00,9.35,9.37,9.34,9.37,452200.0,9.35,9.37,9.34,9.37,452200.0
2018-12-04 15:50:00,9.38,9.38,9.35,9.36,271450.0,9.38,9.38,9.35,9.36,271450.0
2018-12-04 15:55:00,9.35,9.37,9.35,9.37,1221850.0,9.35,9.37,9.35,9.37,1221850.0
2018-12-06 09:30:00,9.35,9.35,9.2,9.31,911200.0,9.35,9.35,9.2,9.31,911200.0
2018-12-06 09:35:00,9.29,9.32,9.29,9.31,66200.0,9.29,9.32,9.29,9.31,66200.0
2018-12-06 09:40:00,9.31,9.31,9.26,9.27,177500.0,9.31,9.31,9.26,9.27,177500.0
2018-12-06 09:45:00,9.26,9.27,9.16,9.18,791800.0,9.26,9.27,9.16,9.18,791800.0
2018-12-06 09:50:00,9.2,9.21,9.18,9.19,171100.0,9.2,9.21,9.18,9.19,171100.0
2018-12-06 09:55:00,9.17,9.17,9.16,9.16,130000.0,9.17,9.17,9.16,9.16,130000.0
2018-12-06 10:00:00,9.19,9.25,9.19,9.25,537250.0,9.19,9.25,9.19,9.25,537250.0
2018-12-06 10:05:00,9.24,9.25,9.22,9.22,149950.0,9.24,9.25,9.22,9.22,149950.0
2018-12-06 10:10:00,9.22,9.22,9.19,9.22,160000.0,9.22,9.22,9.19,9.22,160000.0
2018-12-06 10:15:00,9.22,9.23,9.17,9.2,315000.0,9.22,9.23,9.17,9.2,315000.0
2018-12-06 10:20:00,9.19,9.22,9.17,9.17,141650.0,9.19,9.22,9.17,9.17,141650.0
2018-12-06 10:25:00,9.18,9.24,9.18,9.24,215250.0,9.18,9.24,9.18,9.24,215250.0
2018-12-06 10:30:00,9.22,9.23,9.2,9.21,210900.0,9.22,9.23,9.2,9.21,210900.0
2018-12-06 10:35:00,9.21,9.23,9.21,9.23,110000.0,9.21,9.23,9.21,9.23,110000.0
2018-12-06 10:40:00,9.24,9.24,9.23,9.24,70000.0,9.24,9.24,9.23,9.24,70000.0
2018-12-06 10:45:00,9.23,9.26,9.22,9.24,471450.0,9.23,9.26,9.22,9.24,471450.0
2018-12-06 10:50:00,9.24,9.28,9.24,9.28,208600.0,9.24,9.28,9.24,9.28,208600.0
2018-12-06 10:55:00,9.26,9.26,9.21,9.23,159400.0,9.26,9.26,9.21,9.23,159400.0
2018-12-06 11:00:00,9.22,9.22,9.21,9.22,117500.0,9.22,9.22,9.21,9.22,117500.0
2018-12-06 11:05:00,9.22,9.24,9.22,9.24,125100.0,9.22,9.24,9.22,9.24,125100.0
2018-12-06 11:10:00,9.23,9.23,9.21,9.21,76750.0,9.23,9.23,9.21,9.21,76750.0
2018-12-06 11:15:00,9.21,9.22,9.2,9.21,60000.0,9.21,9.22,9.2,9.21,60000.0
2018-12-06 11:20:00,9.2,9.2,9.18,9.18,396400.0,9.2,9.2,9.18,9.18,396400.0
2018-12-06 11:25:00,9.17,9.18,9.14,9.15,524250.0,9.17,9.18,9.14,9.15,524250.0
2018-12-06 11:30:00,9.15,9.15,9.12,9.13,767350.0,9.15,9.15,9.12,9.13,767350.0
2018-12-06 11:35:00,9.13,9.14,9.1,9.12,496350.0,9.13,9.14,9.1,9.12,496350.0
2018-12-06 11:40:00,9.12,9.13,9.11,9.13,167500.0,9.12,9.13,9.11,9.13,167500.0
2018-12-06 11:45:00,9.14,9.14,9.11,9.12,167150.0,9.14,9.14,9.11,9.12,167150.0
2018-12-06 11:50:00,9.12,9.13,9.1,9.12,177500.0,9.12,9.13,9.1,9.12,177500.0
2018-12-06 11:55:00,9.12,9.12,9.11,9.12,246150.0,9.12,9.12,9.11,9.12,246150.0
2018-12-06 12:00:00,9.12,9.12,9.11,9.12,341250.0,9.12,9.12,9.11,9.12,341250.0
2018-12-06 12:05:00,9.12,9.12,9.09,9.09,285550.0,9.12,9.12,9.09,9.09,285550.0
2018-12-06 12:10:00,9.09,9.11,9.07,9.11,243350.0,9.09,9.11,9.07,9.11,243350.0
2018-12-06 12:15:00,9.12,9.12,9.11,9.12,190700.0,9.12,9.12,9.11,9.12,190700.0
2018-12-06 12:20:00,9.11,9.16,9.11,9.16,220600.0,9.11,9.16,9.11,9.16,220600.0
2018-12-06 12:25:00,9.16,9.18,9.15,9.18,253850.0,9.16,9.18,9.15,9.18,253850.0
2018-12-06 12:30:00,9.17,9.19,9.16,9.19,354100.0,9.17,9.19,9.16,9.19,354100.0
2018-12-06 12:35:00,9.19,9.19,9.17,9.17,73650.0,9.19,9.19,9.17,9.17,73650.0
2018-12-06 12:40:00,9.16,9.19,9.15,9.19,625300.0,9.16,9.19,9.15,9.19,625300.0
2018-12-06 12:45:00,9.2,9.23,9.2,9.23,105000.0,9.2,9.23,9.2,9.23,105000.0
2018-12-06 12:50:00,9.22,9.24,9.21,9.22,313750.0,9.22,9.24,9.21,9.22,313750.0
2018-12-06 12:55:00,9.23,9.23,9.21,9.21,139300.0,9.23,9.23,9.21,9.21,139300.0
2018-12-06 13:00:00,9.21,9.23,9.2,9.2,439250.0,9.21,9.23,9.2,9.2,439250.0
2018-12-06 13:05:00,9.21,9.21,9.17,9.17,453700.0,9.21,9.21,9.17,9.17,453700.0
2018-12-06 13:10:00,9.17,9.17,9.11,9.14,210450.0,9.17,9.17,9.11,9.14,210450.0
2018-12-06 13:15:00,9.15,9.16,9.14,9.14,117350.0,9.15,9.16,9.14,9.14,117350.0
2018-12-06 13:20:00,9.13,9.15,9.12,9.12,80000.0,9.13,9.15,9.12,9.12,80000.0
2018-12-06 13:25:00,9.14,9.14,9.12,9.12,245050.0,9.14,9.14,9.12,9.12,245050.0
2018-12-06 13:30:00,9.12,9.13,9.11,9.13,85000.0,9.12,9.13,9.11,9.13,85000.0
2018-12-06 13:35:00,9.12,9.14,9.12,9.14,145050.0,9.12,9.14,9.12,9.14,145050.0
2018-12-06 13:40:00,9.14,9.16,9.14,9.15,160550.0,9.14,9.16,9.14,9.15,160550.0
2018-12-06 13:45:00,9.16,9.17,9.16,9.16,101150.0,9.16,9.17,9.16,9.16,101150.0
2018-12-06 13:50:00,9.17,9.18,9.17,9.18,105450.0,9.17,9.18,9.17,9.18,105450.0
2018-12-06 13:55:00,9.18,9.19,9.17,9.19,245000.0,9.18,9.19,9.17,9.19,245000.0
2018-12-06 14:00:00,9.2,9.22,9.2,9.21,199200.0,9.2,9.22,9.2,9.21,199200.0
2018-12-06 14:05:00,9.21,9.22,9.19,9.19,170000.0,9.21,9.22,9.19,9.19,170000.0
2018-12-06 14:10:00,9.2,9.2,9.14,9.18,280000.0,9.2,9.2,9.14,9.18,280000.0
2018-12-06 14:15:00,9.19,9.19,9.16,9.18,350650.0,9.19,9.19,9.16,9.18,350650.0
2018-12-06 14:20:00,9.18,9.24,9.18,9.24,317800.0,9.18,9.24,9.18,9.24,317800.0
2018-12-06 14:25:00,9.24,9.29,9.24,9.28,319100.0,9.24,9.29,9.24,9.28,319100.0
2018-12-06 14:30:00,9.28,9.31,9.27,9.3,519200.0,9.28,9.31,9.27,9.3,519200.0
2018-12-06 14:35:00,9.3,9.3,9.28,9.28,141100.0,9.3,9.3,9.28,9.28,141100.0
2018-12-06 14:40:00,9.28,9.31,9.28,9.31,426400.0,9.28,9.31,9.28,9.31,426400.0
2018-12-06 14:45:00,9.3,9.3,9.28,9.29,240950.0,9.3,9.3,9.28,9.29,240950.0
2018-12-06 14:50:00,9.31,9.34,9.31,9.33,136650.0,9.31,9.34,9.31,9.33,136650.0
2018-12-06 14:55:00,9.33,9.33,9.31,9.32,182600.0,9.33,9.33,9.31,9.32,182600.0
2018-12-06 15:00:00,9.32,9.34,9.31,9.31,245600.0,9.32,9.34,9.31,9.31,245600.0
2018-12-06 15:05:00,9.31,9.32,9.29,9.31,244900.0,9.31,9.32,9.29,9.31,244900.0
2018-12-06 15:10:00,9.32,9.32,9.3,9.32,260000.0,9.32,9.32,9.3,9.32,260000.0
2018-12-06 15:15:00,9.32,9.35,9.31,9.33,306900.0,9.32,9.35,9.31,9.33,306900.0
2018-12-06 15:20:00,9.33,9.34,9.31,9.33,125000.0,9.33,9.34,9.31,9.33,125000.0
2018-12-06 15:25:00,9.33,9.36,9.33,9.36,206850.0,9.33,9.36,9.33,9.36,206850.0
2018-12-06 15:30:00,9.35,9.38,9.35,9.38,226550.0,9.35,9.38,9.35,9.38,226550.0
2018-12-06 15:35:00,9.38,9.38,9.37,9.37,120000.0,9.38,9.38,9.37,9.37,120000.0
2018-12-06 15:40:00,9.36,9.38,9.34,9.38,397100.0,9.36,9.38,9.34,9.38,397100.0
2018-12-06 15:45:00,9.38,9.4,9.38,9.4,749800.0,9.38,9.4,9.38,9.4,749800.0
2018-12-06 15:50:00,9.4,9.41,9.4,9.4,532650.0,9.4,9.41,9.4,9.4,532650.0
2018-12-06 15:55:00,9.4,9.41,9.39,9.39,1222450.0,9.4,9.41,9.39,9.39,1222450.0
2018-12-07 09:30:00,9.41,9.48,9.3,9.48,342650.0,9.41,9.48,9.3,9.48,342650.0
2018-12-07 09:35:00,9.48,9.56,9.48,9.56,1069300.0,9.48,9.56,9.48,9.56,1069300.0
2018-12-07 09:40:00,9.56,9.56,9.5,9.55,628250.0,9.56,9.56,9.5,9.55,628250.0
2018-12-07 09:45:00,9.54,9.59,9.53,9.59,606300.0,9.54,9.59,9.53,9.59,606300.0
2018-12-07 09:50:00,9.57,9.59,9.53,9.58,685350.0,9.57,9.59,9.53,9.58,685350.0
2018-12-07 09:55:00,9.58,9.59,9.55,9.56,321200.0,9.58,9.59,9.55,9.56,321200.0
2018-12-07 10:00:00,9.57,9.58,9.55,9.56,243050.0,9.57,9.58,9.55,9.56,243050.0
2018-12-07 10:05:00,9.56,9.6,9.55,9.58,609000.0,9.56,9.6,9.55,9.58,609000.0
2018-12-07 10:10:00,9.57,9.58,9.53,9.54,255050.0,9.57,9.58,9.53,9.54,255050.0
2018-12-07 10:15:00,9.53,9.54,9.5,9.53,320000.0,9.53,9.54,9.5,9.53,320000.0
2018-12-07 10:20:00,9.52,9.58,9.51,9.51,415550.0,9.52,9.58,9.51,9.51,415550.0
2018-12-07 10:25:00,9.51,9.51,9.45,9.49,288550.0,9.51,9.51,9.45,9.49,288550.0
2018-12-07 10:30:00,9.49,9.53,9.49,9.53,163500.0,9.49,9.53,9.49,9.53,163500.0
2018-12-07 10:35:00,9.53,9.54,9.51,9.54,234350.0,9.53,9.54,9.51,9.54,234350.0
2018-12-07 10:40:00,9.54,9.55,9.54,9.54,50000.0,9.54,9.55,9.54,9.54,50000.0
2018-12-07 10:45:00,9.54,9.59,9.54,9.59,544350.0,9.54,9.59,9.54,9.59,544350.0
2018-12-07 10:50:00,9.58,9.58,9.56,9.57,75200.0,9.58,9.58,9.56,9.57,75200.0
2018-12-07 10:55:00,9.57,9.58,9.57,9.58,231250.0,9.57,9.58,9.57,9.58,231250.0
2018-12-07 11:00:00,9.57,9.57,9.53,9.55,190300.0,9.57,9.57,9.53,9.55,190300.0
2018-12-07 11:05:00,9.53,9.54,9.51,9.52,225250.0,9.53,9.54,9.51,9.52,225250.0
2018-12-07 11:10:00,9.53,9.54,9.49,9.49,357050.0,9.53,9.54,9.49,9.49,357050.0
2018-12-07 11:15:00,9.5,9.5,9.46,9.46,442900.0,9.5,9.5,9.46,9.46,442900.0
2018-12-07 11:20:00,9.46,9.48,9.44,9.47,318100.0,9.46,9.48,9.44,9.47,318100.0
2018-12-07 11:25:00,9.46,9.47,9.44,9.46,442300.0,9.46,9.47,9.44,9.46,442300.0
2018-12-07 11:30:00,9.46,9.47,9.43,9.45,374100.0,9.46,9.47,9.43,9.45,374100.0
2018-12-07 11:35:00,9.45,9.45,9.43,9.44,145000.0,9.45,9.45,9.43,9.44,145000.0
2018-12-07 11:40:00,9.44,9.47,9.44,9.46,230950.0,9.44,9.47,9.44,9.46,230950.0
2018-12-07 11:45:00,9.47,9.48,9.46,9.48,245200.0,9.47,9.48,9.46,9.48,245200.0
2018-12-07 11:50:00,9.47,9.47,9.44,9.45,365650.0,9.47,9.47,9.44,9.45,365650.0
2018-12-07 11:55:00,9.45,9.45,9.42,9.42,186300.0,9.45,9.45,9.42,9.42,186300.0
2018-12-07 12:00:00,9.42,9.43,9.41,9.42,182500.0,9.42,9.43,9.41,9.42,182500.0
2018-12-07 12:05:00,9.41,9.42,9.4,9.42,225650.0,9.41,9.42,9.4,9.42,225650.0
2018-12-07 12:10:00,9.42,9.44,9.42,9.44,55000.0,9.42,9.44,9.42,9.44,55000.0
2018-12-07 12:15:00,9.43,9.44,9.39,9.39,435850.0,9.43,9.44,9.39,9.39,435850.0
2018-12-07 12:20:00,9.39,9.4,9.38,9.39,97650.0,9.39,9.4,9.38,9.39,97650.0
2018-12-07 12:25:00,9.38,9.39,9.35,9.36,155000.0,9.38,9.39,9.35,9.36,155000.0
2018-12-07 12:30:00,9.35,9.36,9.34,9.35,120000.0,9.35,9.36,9.34,9.35,120000.0
2018-12-07 12:35:00,9.34,9.34,9.32,9.33,110000.0,9.34,9.34,9.32,9.33,110000.0
2018-12-07 12:40:00,9.32,9.32,9.3,9.32,190000.0,9.32,9.32,9.3,9.32,190000.0
2018-12-07 12:45:00,9.32,9.33,9.3,9.31,227000.0,9.32,9.33,9.3,9.31,227000.0
2018-12-07 12:50:00,9.31,9.35,9.31,9.35,180000.0,9.31,9.35,9.31,9.35,180000.0
2018-12-07 12:55:00,9.36,9.4,9.36,9.4,118450.0,9.36,9.4,9.36,9.4,118450.0
2018-12-07 13:00:00,9.39,9.4,9.37,9.4,294750.0,9.39,9.4,9.37,9.4,294750.0
2018-12-07 13:05:00,9.4,9.41,9.37,9.37,208150.0,9.4,9.41,9.37,9.37,208150.0
2018-12-07 13:10:00,9.37,9.38,9.34,9.34,152300.0,9.37,9.38,9.34,9.34,152300.0
2018-12-07 13:15:00,9.34,9.34,9.29,9.29,668000.0,9.34,9.34,9.29,9.29,668000.0
2018-12-07 13:20:00,9.29,9.33,9.29,9.33,302700.0,9.29,9.33,9.29,9.33,302700.0
2018-12-07 13:25:00,9.34,9.35,9.32,9.32,545950.0,9.34,9.35,9.32,9.32,545950.0
2018-12-07 13:30:00,9.32,9.33,9.31,9.32,268000.0,9.32,9.33,9.31,9.32,268000.0
2018-12-07 13:35:00,9.31,9.33,9.31,9.32,110000.0,9.31,9.33,9.31,9.32,110000.0
2018-12-07 13:40:00,9.32,9.34,9.32,9.34,80000.0,9.32,9.34,9.32,9.34,80000.0
2018-12-07 13:45:00,9.34,9.34,9.32,9.32,201600.0,9.34,9.34,9.32,9.32,201600.0
2018-12-07 13:50:00,9.32,9.33,9.32,9.33,55000.0,9.32,9.33,9.32,9.33,55000.0
2018-12-07 13:55:00,9.33,9.33,9.32,9.32,235650.0,9.33,9.33,9.32,9.32,235650.0
2018-12-07 14:00:00,9.31,9.31,9.29,9.31,210500.0,9.31,9.31,9.29,9.31,210500.0
2018-12-07 14:05:00,9.3,9.33,9.3,9.32,120000.0,9.3,9.33,9.3,9.32,120000.0
2018-12-07 14:10:00,9.32,9.33,9.31,9.33,172150.0,9.32,9.33,9.31,9.33,172150.0
2018-12-07 14:15:00,9.33,9.35,9.33,9.34,282450.0,9.33,9.35,9.33,9.34,282450.0
2018-12-07 14:20:00,9.34,9.35,9.32,9.32,144350.0,9.34,9.35,9.32,9.32,144350.0
2018-12-07 14:25:00,9.32,9.34,9.31,9.34,225850.0,9.32,9.34,9.31,9.34,225850.0
2018-12-07 14:30:00,9.34,9.34,9.32,9.33,30000.0,9.34,9.34,9.32,9.33,30000.0
2018-12-07 14:35:00,9.32,9.32,9.31,9.31,110400.0,9.32,9.32,9.31,9.31,110400.0
2018-12-07 14:40:00,9.31,9.31,9.29,9.29,124750.0,9.31,9.31,9.29,9.29,124750.0
2018-12-07 14:45:00,9.3,9.31,9.29,9.3,195000.0,9.3,9.31,9.29,9.3,195000.0
2018-12-07 14:50:00,9.31,9.35,9.31,9.34,502750.0,9.31,9.35,9.31,9.34,502750.0
2018-12-07 14:55:00,9.34,9.35,9.31,9.31,385350.0,9.34,9.35,9.31,9.31,385350.0
2018-12-07 15:00:00,9.32,9.32,9.26,9.28,450850.0,9.32,9.32,9.26,9.28,450850.0
2018-12-07 15:05:00,9.28,9.31,9.28,9.31,231250.0,9.28,9.31,9.28,9.31,231250.0
2018-12-07 15:10:00,9.31,9.34,9.31,9.33,250000.0,9.31,9.34,9.31,9.33,250000.0
2018-12-07 15:15:00,9.34,9.35,9.33,9.34,215600.0,9.34,9.35,9.33,9.34,215600.0
2018-12-07 15:20:00,9.34,9.35,9.33,9.34,285350.0,9.34,9.35,9.33,9.34,285350.0
2018-12-07 15:25:00,9.34,9.35,9.32,9.33,351650.0,9.34,9.35,9.32,9.33,351650.0
2018-12-07 15:30:00,9.34,9.37,9.33,9.37,322500.0,9.34,9.37,9.33,9.37,322500.0
2018-12-07 15:35:00,9.37,9.38,9.36,9.36,185250.0,9.37,9.38,9.36,9.36,185250.0
2018-12-07 15:40:00,9.36,9.36,9.34,9.35,275000.0,9.36,9.36,9.34,9.35,275000.0
2018-12-07 15:45:00,9.35,9.35,9.32,9.32,243700.0,9.35,9.35,9.32,9.32,243700.0
2018-12-07 15:50:00,9.32,9.36,9.32,9.36,881100.0,9.32,9.36,9.32,9.36,881100.0
2018-12-07 15:55:00,9.35,9.36,9.34,9.35,1531900.0,9.35,9.36,9.34,9.35,1531900.0
2018-12-10 09:30:00,9.38,9.43,9.35,9.43,325300.0,9.38,9.43,9.35,9.43,325300.0
2018-12-10 09:35:00,9.43,9.44,9.4,9.44,1123850.0,9.43,9.44,9.4,9.44,1123850.0
2018-12-10 09:40:00,9.42,9.44,9.4,9.42,211900.0,9.42,9.44,9.4,9.42,211900.0
2018-12-10 09:45:00,9.41,9.41,9.34,9.34,459450.0,9.41,9.41,9.34,9.34,459450.0
2018-12-10 09:50:00,9.32,9.32,9.25,9.25,295000.0,9.32,9.32,9.25,9.25,295000.0
2018-12-10 09:55:00,9.26,9.33,9.26,9.32,166300.0,9.26,9.33,9.26,9.32,166300.0
2018-12-10 10:00:00,9.32,9.33,9.3,9.33,105100.0,9.32,9.33,9.3,9.33,105100.0
2018-12-10 10:05:00,9.34,9.36,9.34,9.35,135000.0,9.34,9.36,9.34,9.35,135000.0
2018-12-10 10:10:00,9.35,9.41,9.35,9.41,214050.0,9.35,9.41,9.35,9.41,214050.0
2018-12-10 10:15:00,9.4,9.42,9.38,9.4,140000.0,9.4,9.42,9.38,9.4,140000.0
2018-12-10 10:20:00,9.4,9.42,9.38,9.38,115000.0,9.4,9.42,9.38,9.38,115000.0
2018-12-10 10:25:00,9.38,9.38,9.36,9.38,168050.0,9.38,9.38,9.36,9.38,168050.0
2018-12-10 10:30:00,9.38,9.41,9.37,9.4,170000.0,9.38,9.41,9.37,9.4,170000.0
2018-12-10 10:35:00,9.39,9.4,9.38,9.38,230000.0,9.39,9.4,9.38,9.38,230000.0
2018-12-10 10:40:00,9.38,9.39,9.35,9.39,156250.0,9.38,9.39,9.35,9.39,156250.0
2018-12-10 10:45:00,9.39,9.43,9.38,9.42,440150.0,9.39,9.43,9.38,9.42,440150.0
2018-12-10 10:50:00,9.42,9.44,9.4,9.42,399950.0,9.42,9.44,9.4,9.42,399950.0
2018-12-10 10:55:00,9.42,9.44,9.4,9.43,517800.0,9.42,9.44,9.4,9.43,517800.0
2018-12-10 11:00:00,9.43,9.43,9.37,9.38,488050.0,9.43,9.43,9.37,9.38,488050.0
2018-12-10 11:05:00,9.38,9.38,9.35,9.35,458500.0,9.38,9.38,9.35,9.35,458500.0
2018-12-10 11:10:00,9.36,9.36,9.32,9.34,151750.0,9.36,9.36,9.32,9.34,151750.0
2018-12-10 11:15:00,9.35,9.35,9.29,9.29,294950.0,9.35,9.35,9.29,9.29,294950.0
2018-12-10 11:20:00,9.3,9.31,9.28,9.28,219200.0,9.3,9.31,9.28,9.28,219200.0
2018-12-10 11:25:00,9.28,9.3,9.26,9.28,409400.0,9.28,9.3,9.26,9.28,409400.0
2018-12-10 11:30:00,9.28,9.31,9.28,9.28,210650.0,9.28,9.31,9.28,9.28,210650.0
2018-12-10 11:35:00,9.28,9.32,9.28,9.31,400000.0,9.28,9.32,9.28,9.31,400000.0
2018-12-10 11:40:00,9.3,9.3,9.29,9.3,111000.0,9.3,9.3,9.29,9.3,111000.0
2018-12-10 11:45:00,9.3,9.31,9.3,9.3,80500.0,9.3,9.31,9.3,9.3,80500.0
2018-12-10 11:50:00,9.31,9.32,9.3,9.32,142050.0,9.31,9.32,9.3,9.32,142050.0
2018-12-10 11:55:00,9.31,9.31,9.26,9.26,282650.0,9.31,9.31,9.26,9.26,282650.0
2018-12-10 12:00:00,9.28,9.29,9.27,9.27,170000.0,9.28,9.29,9.27,9.27,170000.0
2018-12-10 12:05:00,9.27,9.33,9.27,9.33,307950.0,9.27,9.33,9.27,9.33,307950.0
2018-12-10 12:10:00,9.32,9.36,9.32,9.35,115000.0,9.32,9.36,9.32,9.35,115000.0
2018-12-10 12:15:00,9.35,9.36,9.34,9.34,109550.0,9.35,9.36,9.34,9.34,109550.0
2018-12-10 12:20:00,9.34,9.34,9.32,9.32,45000.0,9.34,9.34,9.32,9.32,45000.0
2018-12-10 12:25:00,9.33,9.36,9.33,9.35,100650.0,9.33,9.36,9.33,9.35,100650.0
2018-12-10 12:30:00,9.35,9.38,9.35,9.36,115000.0,9.35,9.38,9.35,9.36,115000.0
2018-12-10 12:35:00,9.37,9.38,9.35,9.38,72100.0,9.37,9.38,9.35,9.38,72100.0
2018-12-10 12:40:00,9.37,9.39,9.37,9.39,133200.0,9.37,9.39,9.37,9.39,133200.0
2018-12-10 12:45:00,9.39,9.41,9.39,9.41,149250.0,9.39,9.41,9.39,9.41,149250.0
2018-12-10 12:50:00,9.4,9.4,9.39,9.4,134350.0,9.4,9.4,9.39,9.4,134350.0
2018-12-10 12:55:00,9.41,9.41,9.4,9.4,80000.0,9.41,9.41,9.4,9.4,80000.0
2018-12-10 13:00:00,9.4,9.41,9.38,9.38,109950.0,9.4,9.41,9.38,9.38,109950.0
2018-12-10 13:05:00,9.37,9.39,9.37,9.38,90000.0,9.37,9.39,9.37,9.38,90000.0
2018-12-10 13:10:00,9.38,9.39,9.37,9.38,65000.0,9.38,9.39,9.37,9.38,65000.0
2018-12-10 13:15:00,9.37,9.37,9.35,9.37,215000.0,9.37,9.37,9.35,9.37,215000.0
2018-12-10 13:20:00,9.37,9.38,9.35,9.35,95000.0,9.37,9.38,9.35,9.35,95000.0
2018-12-10 13:25:00,9.35,9.35,9.34,9.34,25000.0,9.35,9.35,9.34,9.34,25000.0
2018-12-10 13:30:00,9.35,9.38,9.35,9.38,199450.0,9.35,9.38,9.35,9.38,199450.0
2018-12-10 13:35:00,9.38,9.4,9.38,9.39,155100.0,9.38,9.4,9.38,9.39,155100.0
2018-12-10 13:40:00,9.39,9.4,9.38,9.38,100000.0,9.39,9.4,9.38,9.38,100000.0
2018-12-10 13:45:00,9.39,9.41,9.38,9.4,95000.0,9.39,9.41,9.38,9.4,95000.0
2018-12-10 13:50:00,9.4,9.43,9.4,9.41,115000.0,9.4,9.43,9.4,9.41,115000.0
2018-12-10 13:55:00,9.42,9.42,9.4,9.41,70000.0,9.42,9.42,9.4,9.41,70000.0
2018-12-10 14:00:00,9.41,9.43,9.4,9.43,462700.0,9.41,9.43,9.4,9.43,462700.0
2018-12-10 14:05:00,9.43,9.45,9.42,9.45,112500.0,9.43,9.45,9.42,9.45,112500.0
2018-12-10 14:10:00,9.44,9.47,9.44,9.47,298700.0,9.44,9.47,9.44,9.47,298700.0
2018-12-10 14:15:00,9.47,9.48,9.45,9.46,329700.0,9.47,9.48,9.45,9.46,329700.0
2018-12-10 14:20:00,9.46,9.48,9.45,9.47,218650.0,9.46,9.48,9.45,9.47,218650.0
2018-12-10 14:25:00,9.48,9.49,9.47,9.48,221600.0,9.48,9.49,9.47,9.48,221600.0
2018-12-10 14:30:00,9.47,9.51,9.47,9.51,240000.0,9.47,9.51,9.47,9.51,240000.0
2018-12-10 14:35:00,9.51,9.52,9.5,9.51,311050.0,9.51,9.52,9.5,9.51,311050.0
2018-12-10 14:40:00,9.51,9.52,9.5,9.52,147950.0,9.51,9.52,9.5,9.52,147950.0
2018-12-10 14:45:00,9.51,9.51,9.5,9.5,92950.0,9.51,9.51,9.5,9.5,92950.0
2018-12-10 14:50:00,9.51,9.52,9.51,9.52,95050.0,9.51,9.52,9.51,9.52,95050.0
2018-12-10 14:55:00,9.52,9.52,9.48,9.49,230000.0,9.52,9.52,9.48,9.49,230000.0
2018-12-10 15:00:00,9.49,9.5,9.48,9.49,254300.0,9.49,9.5,9.48,9.49,254300.0
2018-12-10 15:05:00,9.49,9.5,9.48,9.5,95000.0,9.49,9.5,9.48,9.5,95000.0
2018-12-10 15:10:00,9.5,9.5,9.49,9.49,180000.0,9.5,9.5,9.49,9.49,180000.0
2018-12-10 15:15:00,9.49,9.49,9.47,9.47,236150.0,9.49,9.49,9.47,9.47,236150.0
2018-12-10 15:20:00,9.48,9.5,9.48,9.5,140000.0,9.48,9.5,9.48,9.5,140000.0
2018-12-10 15:25:00,9.5,9.52,9.5,9.52,252100.0,9.5,9.52,9.5,9.52,252100.0
2018-12-10 15:30:00,9.52,9.55,9.52,9.54,256250.0,9.52,9.55,9.52,9.54,256250.0
2018-12-10 15:35:00,9.55,9.56,9.54,9.55,305000.0,9.55,9.56,9.54,9.55,305000.0
2018-12-10 15:40:00,9.54,9.55,9.54,9.54,399050.0,9.54,9.55,9.54,9.54,399050.0
2018-12-10 15:45:00,9.54,9.54,9.52,9.52,305550.0,9.54,9.54,9.52,9.52,305550.0
2018-12-10 15:50:00,9.52,9.53,9.52,9.52,446350.0,9.52,9.53,9.52,9.52,446350.0
2018-12-10 15:55:00,9.52,9.52,9.5,9.51,1196550.0,9.52,9.52,9.5,9.51,1196550.0
2018-12-11 09:30:00,9.54,9.58,9.54,9.56,362800.0,9.54,9.58,9.54,9.56,362800.0
2018-12-11 09:35:00,9.57,9.57,9.52,9.55,170700.0,9.57,9.57,9.52,9.55,170700.0
2018-12-11 09:40:00,9.54,9.54,9.51,9.54,110200.0,9.54,9.54,9.51,9.54,110200.0
2018-12-11 09:45:00,9.53,9.56,9.53,9.55,217400.0,9.53,9.56,9.53,9.55,217400.0
2018-12-11 09:50:00,9.55,9.55,9.52,9.54,205850.0,9.55,9.55,9.52,9.54,205850.0
2018-12-11 09:55:00,9.53,9.54,9.52,9.52,150200.0,9.53,9.54,9.52,9.52,150200.0
2018-12-11 10:00:00,9.53,9.54,9.53,9.54,98600.0,9.53,9.54,9.53,9.54,98600.0
2018-12-11 10:05:00,9.53,9.56,9.53,9.54,120650.0,9.53,9.56,9.53,9.54,120650.0
2018-12-11 10:10:00,9.54,9.54,9.53,9.54,115750.0,9.54,9.54,9.53,9.54,115750.0
2018-12-11 10:15:00,9.54,9.55,9.53,9.54,173400.0,9.54,9.55,9.53,9.54,173400.0
2018-12-11 10:20:00,9.55,9.59,9.55,9.58,53750.0,9.55,9.59,9.55,9.58,53750.0
2018-12-11 10:25:00,9.58,9.59,9.58,9.59,110000.0,9.58,9.59,9.58,9.59,110000.0
2018-12-11 10:30:00,9.59,9.6,9.58,9.58,164500.0,9.59,9.6,9.58,9.58,164500.0
2018-12-11 10:35:00,9.58,9.58,9.54,9.55,194500.0,9.58,9.58,9.54,9.55,194500.0
2018-12-11 10:40:00,9.55,9.55,9.54,9.54,65000.0,9.55,9.55,9.54,9.54,65000.0
2018-12-11 10:45:00,9.54,9.55,9.52,9.53,196350.0,9.54,9.55,9.52,9.53,196350.0
2018-12-11 10:50:00,9.52,9.53,9.51,9.51,102800.0,9.52,9.53,9.51,9.51,102800.0
2018-12-11 10:55:00,9.51,9.51,9.47,9.47,298350.0,9.51,9.51,9.47,9.47,298350.0
2018-12-11 11:00:00,9.47,9.47,9.46,9.46,103450.0,9.47,9.47,9.46,9.46,103450.0
2018-12-11 11:05:00,9.47,9.47,9.45,9.47,93700.0,9.47,9.47,9.45,9.47,93700.0
2018-12-11 11:10:00,9.47,9.48,9.46,9.47,225000.0,9.47,9.48,9.46,9.47,225000.0
2018-12-11 11:15:00,9.47,9.48,9.46,9.48,125350.0,9.47,9.48,9.46,9.48,125350.0
2018-12-11 11:20:00,9.48,9.49,9.46,9.46,265000.0,9.48,9.49,9.46,9.46,265000.0
2018-12-11 11:25:00,9.46,9.46,9.42,9.44,466150.0,9.46,9.46,9.42,9.44,466150.0
2018-12-11 11:30:00,9.44,9.45,9.43,9.44,175000.0,9.44,9.45,9.43,9.44,175000.0
2018-12-11 11:35:00,9.45,9.46,9.44,9.46,87500.0,9.45,9.46,9.44,9.46,87500.0
2018-12-11 11:40:00,9.46,9.46,9.43,9.45,212650.0,9.46,9.46,9.43,9.45,212650.0
2018-12-11 11:45:00,9.44,9.46,9.44,9.46,75400.0,9.44,9.46,9.44,9.46,75400.0
2018-12-11 11:50:00,9.46,9.47,9.46,9.47,159900.0,9.46,9.47,9.46,9.47,159900.0
2018-12-11 11:55:00,9.46,9.5,9.46,9.48,105950.0,9.46,9.5,9.46,9.48,105950.0
2018-12-11 12:00:00,9.47,9.48,9.43,9.43,145000.0,9.47,9.48,9.43,9.43,145000.0
2018-12-11 12:05:00,9.44,9.45,9.42,9.42,164000.0,9.44,9.45,9.42,9.42,164000.0
2018-12-11 12:10:00,9.42,9.42,9.4,9.4,95000.0,9.42,9.42,9.4,9.4,95000.0
2018-12-11 12:15:00,9.4,9.41,9.39,9.39,57500.0,9.4,9.41,9.39,9.39,57500.0
2018-12-11 12:20:00,9.4,9.42,9.4,9.41,113150.0,9.4,9.42,9.4,9.41,113150.0
2018-12-11 12:25:00,9.4,9.42,9.4,9.42,50000.0,9.4,9.42,9.4,9.42,50000.0
2018-12-11 12:30:00,9.42,9.42,9.41,9.41,135000.0,9.42,9.42,9.41,9.41,135000.0
2018-12-11 12:35:00,9.42,9.44,9.41,9.42,100000.0,9.42,9.44,9.41,9.42,100000.0
2018-12-11 12:40:00,9.43,9.44,9.42,9.44,45000.0,9.43,9.44,9.42,9.44,45000.0
2018-12-11 12:45:00,9.43,9.44,9.43,9.44,30000.0,9.43,9.44,9.43,9.44,30000.0
2018-12-11 12:50:00,9.43,9.45,9.43,9.44,107350.0,9.43,9.45,9.43,9.44,107350.0
2018-12-11 12:55:00,9.45,9.46,9.44,9.45,130000.0,9.45,9.46,9.44,9.45,130000.0
2018-12-11 13:00:00,9.44,9.45,9.44,9.45,10000.0,9.44,9.45,9.44,9.45,10000.0
2018-12-11 13:05:00,9.45,9.46,9.44,9.44,110000.0,9.45,9.46,9.44,9.44,110000.0
2018-12-11 13:10:00,9.44,9.45,9.44,9.44,25000.0,9.44,9.45,9.44,9.44,25000.0
2018-12-11 13:15:00,9.43,9.45,9.42,9.44,180400.0,9.43,9.45,9.42,9.44,180400.0
2018-12-11 13:20:00,9.45,9.45,9.44,9.44,30000.0,9.45,9.45,9.44,9.44,30000.0
2018-12-11 13:25:00,9.44,9.44,9.42,9.43,145000.0,9.44,9.44,9.42,9.43,145000.0
2018-12-11 13:30:00,9.43,9.43,9.41,9.41,100400.0,9.43,9.43,9.41,9.41,100400.0
2018-12-11 13:35:00,9.41,9.42,9.4,9.41,45000.0,9.41,9.42,9.4,9.41,45000.0
2018-12-11 13:40:00,9.4,9.4,9.38,9.38,366400.0,9.4,9.4,9.38,9.38,366400.0
2018-12-11 13:45:00,9.38,9.38,9.36,9.38,166650.0,9.38,9.38,9.36,9.38,166650.0
2018-12-11 13:50:00,9.38,9.38,9.36,9.37,35000.0,9.38,9.38,9.36,9.37,35000.0
2018-12-11 13:55:00,9.36,9.37,9.36,9.37,33100.0,9.36,9.37,9.36,9.37,33100.0
2018-12-11 14:00:00,9.37,9.38,9.37,9.37,105000.0,9.37,9.38,9.37,9.37,105000.0
2018-12-11 14:05:00,9.37,9.37,9.36,9.36,65000.0,9.37,9.37,9.36,9.36,65000.0
2018-12-11 14:10:00,9.36,9.37,9.34,9.36,140000.0,9.36,9.37,9.34,9.36,140000.0
2018-12-11 14:15:00,9.35,9.37,9.34,9.36,95000.0,9.35,9.37,9.34,9.36,95000.0
2018-12-11 14:20:00,9.36,9.37,9.36,9.36,203800.0,9.36,9.37,9.36,9.36,203800.0
2018-12-11 14:25:00,9.36,9.39,9.36,9.38,491250.0,9.36,9.39,9.36,9.38,491250.0
2018-12-11 14:30:00,9.38,9.43,9.38,9.41,326800.0,9.38,9.43,9.38,9.41,326800.0
2018-12-11 14:35:00,9.42,9.42,9.42,9.42,45000.0,9.42,9.42,9.42,9.42,45000.0
2018-12-11 14:40:00,9.43,9.44,9.43,9.44,70000.0,9.43,9.44,9.43,9.44,70000.0
2018-12-11 14:45:00,9.45,9.46,9.44,9.44,100000.0,9.45,9.46,9.44,9.44,100000.0
2018-12-11 14:50:00,9.43,9.45,9.43,9.45,94800.0,9.43,9.45,9.43,9.45,94800.0
2018-12-11 14:55:00,9.44,9.45,9.44,9.45,45000.0,9.44,9.45,9.44,9.45,45000.0
2018-12-11 15:00:00,9.45,9.45,9.43,9.44,85000.0,9.45,9.45,9.43,9.44,85000.0
2018-12-11 15:05:00,9.43,9.44,9.42,9.43,120000.0,9.43,9.44,9.42,9.43,120000.0
2018-12-11 15:10:00,9.44,9.48,9.44,9.48,165000.0,9.44,9.48,9.44,9.48,165000.0
2018-12-11 15:15:00,9.48,9.48,9.47,9.47,60000.0,9.48,9.48,9.47,9.47,60000.0
2018-12-11 15:20:00,9.47,9.47,9.47,9.47,5000.0,9.47,9.47,9.47,9.47,5000.0
2018-12-11 15:25:00,9.46,9.47,9.46,9.46,95000.0,9.46,9.47,9.46,9.46,95000.0
2018-12-11 15:30:00,9.46,9.49,9.46,9.48,156150.0,9.46,9.49,9.46,9.48,156150.0
2018-12-11 15:35:00,9.47,9.47,9.46,9.46,102050.0,9.47,9.47,9.46,9.46,102050.0
2018-12-11 15:40:00,9.46,9.46,9.45,9.46,88050.0,9.46,9.46,9.45,9.46,88050.0
2018-12-11 15:45:00,9.45,9.46,9.45,9.45,289100.0,9.45,9.46,9.45,9.45,289100.0
2018-12-11 15:50:00,9.45,9.45,9.44,9.44,195000.0,9.45,9.45,9.44,9.44,195000.0
2018-12-11 15:55:00,9.43,9.45,9.43,9.44,627250.0,9.43,9.45,9.43,9.44,627250.0
2018-12-12 09:30:00,9.45,9.51,9.42,9.49,419100.0,9.45,9.51,9.42,9.49,419100.0
2018-12-12 09:35:00,9.47,9.48,9.4,9.41,339600.0,9.47,9.48,9.4,9.41,339600.0
2018-12-12 09:40:00,9.41,9.43,9.4,9.42,260000.0,9.41,9.43,9.4,9.42,260000.0
2018-12-12 09:45:00,9.46,9.47,9.45,9.47,86850.0,9.46,9.47,9.45,9.47,86850.0
2018-12-12 09:50:00,9.47,9.48,9.42,9.42,288100.0,9.47,9.48,9.42,9.42,288100.0
2018-12-12 09:55:00,9.41,9.41,9.31,9.32,688100.0,9.41,9.41,9.31,9.32,688100.0
2018-12-12 10:00:00,9.34,9.42,9.34,9.4,330850.0,9.34,9.42,9.34,9.4,330850.0
2018-12-12 10:05:00,9.42,9.43,9.38,9.39,312450.0,9.42,9.43,9.38,9.39,312450.0
2018-12-12 10:10:00,9.4,9.4,9.37,9.4,224000.0,9.4,9.4,9.37,9.4,224000.0
2018-12-12 10:15:00,9.39,9.42,9.38,9.42,155000.0,9.39,9.42,9.38,9.42,155000.0
2018-12-12 10:20:00,9.41,9.41,9.36,9.36,631600.0,9.41,9.41,9.36,9.36,631600.0
2018-12-12 10:25:00,9.35,9.36,9.32,9.36,239900.0,9.35,9.36,9.32,9.36,239900.0
2018-12-12 10:30:00,9.36,9.38,9.34,9.36,240150.0,9.36,9.38,9.34,9.36,240150.0
2018-12-12 10:35:00,9.36,9.36,9.33,9.33,110000.0,9.36,9.36,9.33,9.33,110000.0
2018-12-12 10:40:00,9.33,9.38,9.31,9.36,288050.0,9.33,9.38,9.31,9.36,288050.0
2018-12-12 10:45:00,9.38,9.38,9.36,9.38,272900.0,9.38,9.38,9.36,9.38,272900.0
2018-12-12 10:50:00,9.39,9.4,9.38,9.39,150000.0,9.39,9.4,9.38,9.39,150000.0
2018-12-12 10:55:00,9.37,9.37,9.35,9.36,205500.0,9.37,9.37,9.35,9.36,205500.0
2018-12-12 11:00:00,9.36,9.37,9.33,9.37,191750.0,9.36,9.37,9.33,9.37,191750.0
2018-12-12 11:05:00,9.36,9.36,9.32,9.32,205000.0,9.36,9.36,9.32,9.32,205000.0
2018-12-12 11:10:00,9.34,9.34,9.3,9.31,100000.0,9.34,9.34,9.3,9.31,100000.0
2018-12-12 11:15:00,9.31,9.32,9.29,9.3,247700.0,9.31,9.32,9.29,9.3,247700.0
2018-12-12 11:20:00,9.3,9.3,9.29,9.29,258700.0,9.3,9.3,9.29,9.29,258700.0
2018-12-12 11:25:00,9.3,9.31,9.3,9.31,80300.0,9.3,9.31,9.3,9.31,80300.0
2018-12-12 11:30:00,9.31,9.31,9.29,9.29,196650.0,9.31,9.31,9.29,9.29,196650.0
2018-12-12 11:35:00,9.29,9.31,9.28,9.29,198950.0,9.29,9.31,9.28,9.29,198950.0
2018-12-12 11:40:00,9.3,9.32,9.29,9.32,176450.0,9.3,9.32,9.29,9.32,176450.0
2018-12-12 11:45:00,9.32,9.33,9.32,9.33,211200.0,9.32,9.33,9.32,9.33,211200.0
2018-12-12 11:50:00,9.33,9.36,9.33,9.35,140000.0,9.33,9.36,9.33,9.35,140000.0
2018-12-12 11:55:00,9.35,9.37,9.33,9.36,160000.0,9.35,9.37,9.33,9.36,160000.0
2018-12-12 12:00:00,9.38,9.38,9.36,9.38,320100.0,9.38,9.38,9.36,9.38,320100.0
2018-12-12 12:05:00,9.38,9.39,9.37,9.39,83900.0,9.38,9.39,9.37,9.39,83900.0
2018-12-12 12:10:00,9.39,9.39,9.39,9.39,15000.0,9.39,9.39,9.39,9.39,15000.0
2018-12-12 12:15:00,9.38,9.38,9.37,9.37,209000.0,9.38,9.38,9.37,9.37,209000.0
2018-12-12 12:20:00,9.37,9.39,9.37,9.39,75000.0,9.37,9.39,9.37,9.39,75000.0
2018-12-12 12:25:00,9.38,9.4,9.38,9.4,50000.0,9.38,9.4,9.38,9.4,50000.0
2018-12-12 12:30:00,9.39,9.39,9.38,9.38,60000.0,9.39,9.39,9.38,9.38,60000.0
2018-12-12 12:35:00,9.38,9.38,9.38,9.38,38350.0,9.38,9.38,9.38,9.38,38350.0
2018-12-12 12:40:00,9.38,9.39,9.38,9.38,95000.0,9.38,9.39,9.38,9.38,95000.0
2018-12-12 12:45:00,9.39,9.39,9.38,9.39,81500.0,9.39,9.39,9.38,9.39,81500.0
2018-12-12 12:50:00,9.39,9.4,9.39,9.39,55000.0,9.39,9.4,9.39,9.39,55000.0
2018-12-12 12:55:00,9.4,9.4,9.39,9.4,20000.0,9.4,9.4,9.39,9.4,20000.0
2018-12-12 13:00:00,9.4,9.41,9.4,9.41,122700.0,9.4,9.41,9.4,9.41,122700.0
2018-12-12 13:05:00,9.42,9.42,9.42,9.42,40000.0,9.42,9.42,9.42,9.42,40000.0
2018-12-12 13:10:00,9.42,9.45,9.42,9.45,123650.0,9.42,9.45,9.42,9.45,123650.0
2018-12-12 13:15:00,9.45,9.45,9.44,9.44,86300.0,9.45,9.45,9.44,9.44,86300.0
2018-12-12 13:20:00,9.45,9.45,9.44,9.45,94500.0,9.45,9.45,9.44,9.45,94500.0
2018-12-12 13:25:00,9.46,9.46,9.46,9.46,48000.0,9.46,9.46,9.46,9.46,48000.0
2018-12-12 13:30:00,9.46,9.47,9.46,9.46,65000.0,9.46,9.47,9.46,9.46,65000.0
2018-12-12 13:35:00,9.47,9.48,9.46,9.48,90400.0,9.47,9.48,9.46,9.48,90400.0
2018-12-12 13:40:00,9.47,9.47,9.47,9.47,40000.0,9.47,9.47,9.47,9.47,40000.0
2018-12-12 13:45:00,9.48,9.49,9.48,9.48,80000.0,9.48,9.49,9.48,9.48,80000.0
2018-12-12 13:50:00,9.48,9.48,9.47,9.47,40000.0,9.48,9.48,9.47,9.47,40000.0
2018-12-12 13:55:00,9.47,9.47,9.45,9.45,70000.0,9.47,9.47,9.45,9.45,70000.0
2018-12-12 14:00:00,9.46,9.46,9.45,9.45,20000.0,9.46,9.46,9.45,9.45,20000.0
2018-12-12 14:05:00,9.45,9.46,9.45,9.46,35000.0,9.45,9.46,9.45,9.46,35000.0
2018-12-12 14:10:00,9.46,9.46,9.44,9.45,75000.0,9.46,9.46,9.44,9.45,75000.0
2018-12-12 14:15:00,9.46,9.46,9.45,9.46,30000.0,9.46,9.46,9.45,9.46,30000.0
2018-12-12 14:20:00,9.46,9.46,9.45,9.46,35000.0,9.46,9.46,9.45,9.46,35000.0
2018-12-12 14:25:00,9.46,9.46,9.43,9.43,50000.0,9.46,9.46,9.43,9.43,50000.0
2018-12-12 14:30:00,9.44,9.44,9.4,9.42,287500.0,9.44,9.44,9.4,9.42,287500.0
2018-12-12 14:35:00,9.42,9.42,9.41,9.42,55000.0,9.42,9.42,9.41,9.42,55000.0
2018-12-12 14:40:00,9.44,9.44,9.4,9.41,104750.0,9.44,9.44,9.4,9.41,104750.0
2018-12-12 14:45:00,9.42,9.42,9.4,9.4,204100.0,9.42,9.42,9.4,9.4,204100.0
2018-12-12 14:50:00,9.4,9.42,9.4,9.41,113300.0,9.4,9.42,9.4,9.41,113300.0
2018-12-12 14:55:00,9.42,9.44,9.42,9.44,146400.0,9.42,9.44,9.42,9.44,146400.0
2018-12-12 15:00:00,9.43,9.44,9.43,9.44,45000.0,9.43,9.44,9.43,9.44,45000.0
2018-12-12 15:05:00,9.44,9.45,9.43,9.44,106000.0,9.44,9.45,9.43,9.44,106000.0
2018-12-12 15:10:00,9.45,9.46,9.44,9.44,149800.0,9.45,9.46,9.44,9.44,149800.0
2018-12-12 15:15:00,9.45,9.45,9.42,9.43,158250.0,9.45,9.45,9.42,9.43,158250.0
2018-12-12 15:20:00,9.43,9.44,9.43,9.43,122300.0,9.43,9.44,9.43,9.43,122300.0
2018-12-12 15:25:00,9.43,9.45,9.43,9.43,293500.0,9.43,9.45,9.43,9.43,293500.0
2018-12-12 15:30:00,9.43,9.45,9.42,9.44,376100.0,9.43,9.45,9.42,9.44,376100.0
2018-12-12 15:35:00,9.44,9.46,9.44,9.46,168250.0,9.44,9.46,9.44,9.46,168250.0
2018-12-12 15:40:00,9.47,9.47,9.45,9.45,299450.0,9.47,9.47,9.45,9.45,299450.0
2018-12-12 15:45:00,9.45,9.46,9.44,9.45,213600.0,9.45,9.46,9.44,9.45,213600.0
2018-12-12 15:50:00,9.45,9.45,9.44,9.45,338950.0,9.45,9.45,9.44,9.45,338950.0
2018-12-12 15:55:00,9.44,9.45,9.42,9.42,927450.0,9.44,9.45,9.42,9.42,927450.0
2018-12-13 09:30:00,9.47,9.5,9.47,9.5,91650.0,9.47,9.5,9.47,9.5,91650.0
2018-12-13 09:35:00,9.49,9.5,9.47,9.49,225250.0,9.49,9.5,9.47,9.49,225250.0
2018-12-13 09:40:00,9.48,9.48,9.42,9.42,50000.0,9.48,9.48,9.42,9.42,50000.0
2018-12-13 09:45:00,9.41,9.41,9.4,9.4,48000.0,9.41,9.41,9.4,9.4,48000.0
2018-12-13 09:50:00,9.41,9.41,9.39,9.4,35000.0,9.41,9.41,9.39,9.4,35000.0
2018-12-13 09:55:00,9.4,9.43,9.4,9.43,25000.0,9.4,9.43,9.4,9.43,25000.0
2018-12-13 10:00:00,9.45,9.48,9.45,9.46,35000.0,9.45,9.48,9.45,9.46,35000.0
2018-12-13 10:05:00,9.49,9.49,9.45,9.47,105000.0,9.49,9.49,9.45,9.47,105000.0
2018-12-13 10:10:00,9.48,9.49,9.47,9.48,135000.0,9.48,9.49,9.47,9.48,135000.0
2018-12-13 10:15:00,9.47,9.47,9.44,9.46,35000.0,9.47,9.47,9.44,9.46,35000.0
2018-12-13 10:20:00,9.46,9.46,9.42,9.42,345000.0,9.46,9.46,9.42,9.42,345000.0
2018-12-13 10:25:00,9.43,9.46,9.43,9.45,430000.0,9.43,9.46,9.43,9.45,430000.0
2018-12-13 10:30:00,9.43,9.44,9.4,9.41,383950.0,9.43,9.44,9.4,9.41,383950.0
2018-12-13 10:35:00,9.4,9.44,9.39,9.39,157500.0,9.4,9.44,9.39,9.39,157500.0
2018-12-13 10:40:00,9.39,9.4,9.38,9.38,92500.0,9.39,9.4,9.38,9.38,92500.0
2018-12-13 10:45:00,9.38,9.39,9.36,9.36,220000.0,9.38,9.39,9.36,9.36,220000.0
2018-12-13 10:50:00,9.36,9.37,9.36,9.37,135000.0,9.36,9.37,9.36,9.37,135000.0
2018-12-13 10:55:00,9.37,9.38,9.37,9.38,55000.0,9.37,9.38,9.37,9.38,55000.0
2018-12-13 11:00:00,9.37,9.37,9.33,9.34,143450.0,9.37,9.37,9.33,9.34,143450.0
2018-12-13 11:05:00,9.34,9.36,9.34,9.34,75000.0,9.34,9.36,9.34,9.34,75000.0
2018-12-13 11:10:00,9.35,9.37,9.32,9.34,120000.0,9.35,9.37,9.32,9.34,120000.0
2018-12-13 11:15:00,9.36,9.36,9.36,9.36,55000.0,9.36,9.36,9.36,9.36,55000.0
2018-12-13 11:20:00,9.35,9.36,9.35,9.36,20000.0,9.35,9.36,9.35,9.36,20000.0
2018-12-13 11:25:00,9.35,9.35,9.33,9.34,320100.0,9.35,9.35,9.33,9.34,320100.0
2018-12-13 11:30:00,9.33,9.36,9.33,9.35,133700.0,9.33,9.36,9.33,9.35,133700.0
2018-12-13 11:35:00,9.36,9.37,9.36,9.37,30000.0,9.36,9.37,9.36,9.37,30000.0
2018-12-13 11:40:00,9.37,9.41,9.36,9.41,105000.0,9.37,9.41,9.36,9.41,105000.0
2018-12-13 11:45:00,9.39,9.4,9.39,9.4,361250.0,9.39,9.4,9.39,9.4,361250.0
2018-12-13 11:50:00,9.41,9.43,9.41,9.42,246350.0,9.41,9.43,9.41,9.42,246350.0
2018-12-13 11:55:00,9.42,9.43,9.4,9.41,424550.0,9.42,9.43,9.4,9.41,424550.0
2018-12-13 12:00:00,9.4,9.4,9.37,9.38,205000.0,9.4,9.4,9.37,9.38,205000.0
2018-12-13 12:05:00,9.39,9.4,9.39,9.39,85000.0,9.39,9.4,9.39,9.39,85000.0
2018-12-13 12:10:00,9.38,9.39,9.37,9.38,70000.0,9.38,9.39,9.37,9.38,70000.0
2018-12-13 12:15:00,9.38,9.38,9.38,9.38,10000.0,9.38,9.38,9.38,9.38,10000.0
2018-12-13 12:20:00,9.38,9.38,9.37,9.38,20000.0,9.38,9.38,9.37,9.38,20000.0
2018-12-13 12:25:00,9.37,9.38,9.37,9.38,43650.0,9.37,9.38,9.37,9.38,43650.0
2018-12-13 12:30:00,9.38,9.38,9.38,9.38,75000.0,9.38,9.38,9.38,9.38,75000.0
2018-12-13 12:35:00,9.38,9.39,9.38,9.38,64900.0,9.38,9.39,9.38,9.38,64900.0
2018-12-13 12:40:00,9.4,9.4,9.39,9.39,20000.0,9.4,9.4,9.39,9.39,20000.0
2018-12-13 12:45:00,9.38,9.41,9.38,9.41,35000.0,9.38,9.41,9.38,9.41,35000.0
2018-12-13 12:50:00,9.4,9.41,9.4,9.41,90000.0,9.4,9.41,9.4,9.41,90000.0
2018-12-13 12:55:00,9.41,9.43,9.41,9.43,35050.0,9.41,9.43,9.41,9.43,35050.0
2018-12-13 13:00:00,9.43,9.44,9.42,9.42,75000.0,9.43,9.44,9.42,9.42,75000.0
2018-12-13 13:05:00,9.41,9.41,9.4,9.4,115000.0,9.41,9.41,9.4,9.4,115000.0
2018-12-13 13:10:00,9.39,9.41,9.38,9.4,165650.0,9.39,9.41,9.38,9.4,165650.0
2018-12-13 13:15:00,9.41,9.43,9.41,9.43,160000.0,9.41,9.43,9.41,9.43,160000.0
2018-12-13 13:20:00,9.43,9.46,9.43,9.45,90000.0,9.43,9.46,9.43,9.45,90000.0
2018-12-13 13:25:00,9.46,9.46,9.44,9.44,20000.0,9.46,9.46,9.44,9.44,20000.0
2018-12-13 13:30:00,9.46,9.48,9.46,9.48,75000.0,9.46,9.48,9.46,9.48,75000.0
2018-12-13 13:35:00,9.47,9.5,9.47,9.49,154350.0,9.47,9.5,9.47,9.49,154350.0
2018-12-13 13:40:00,9.49,9.51,9.49,9.5,384200.0,9.49,9.51,9.49,9.5,384200.0
2018-12-13 13:45:00,9.5,9.51,9.49,9.51,151300.0,9.5,9.51,9.49,9.51,151300.0
2018-12-13 13:50:00,9.51,9.51,9.5,9.5,206000.0,9.51,9.51,9.5,9.5,206000.0
2018-12-13 13:55:00,9.5,9.52,9.49,9.49,290600.0,9.5,9.52,9.49,9.49,290600.0
2018-12-13 14:00:00,9.49,9.49,9.48,9.48,154250.0,9.49,9.49,9.48,9.48,154250.0
2018-12-13 14:05:00,9.47,9.47,9.45,9.46,61450.0,9.47,9.47,9.45,9.46,61450.0
2018-12-13 14:10:00,9.45,9.46,9.45,9.46,90000.0,9.45,9.46,9.45,9.46,90000.0
2018-12-13 14:15:00,9.45,9.46,9.45,9.46,54000.0,9.45,9.46,9.45,9.46,54000.0
2018-12-13 14:20:00,9.46,9.46,9.45,9.45,55000.0,9.46,9.46,9.45,9.45,55000.0
2018-12-13 14:25:00,9.45,9.45,9.44,9.45,92200.0,9.45,9.45,9.44,9.45,92200.0
2018-12-13 14:30:00,9.45,9.45,9.44,9.44,40000.0,9.45,9.45,9.44,9.44,40000.0
2018-12-13 14:35:00,9.44,9.45,9.43,9.44,84100.0,9.44,9.45,9.43,9.44,84100.0
2018-12-13 14:40:00,9.46,9.46,9.43,9.43,60000.0,9.46,9.46,9.43,9.43,60000.0
2018-12-13 14:45:00,9.43,9.45,9.43,9.45,10000.0,9.43,9.45,9.43,9.45,10000.0
2018-12-13 14:50:00,9.45,9.46,9.45,9.45,85000.0,9.45,9.46,9.45,9.45,85000.0
2018-12-13 14:55:00,9.46,9.47,9.46,9.46,64450.0,9.46,9.47,9.46,9.46,64450.0
2018-12-13 15:00:00,9.47,9.47,9.46,9.47,35300.0,9.47,9.47,9.46,9.47,35300.0
2018-12-13 15:05:00,9.47,9.47,9.47,9.47,25000.0,9.47,9.47,9.47,9.47,25000.0
2018-12-13 15:10:00,9.47,9.48,9.46,9.48,43750.0,9.47,9.48,9.46,9.48,43750.0
2018-12-13 15:15:00,9.49,9.49,9.48,9.49,45700.0,9.49,9.49,9.48,9.49,45700.0
2018-12-13 15:20:00,9.49,9.49,9.49,9.49,270000.0,9.49,9.49,9.49,9.49,270000.0
2018-12-13 15:25:00,9.49,9.49,9.49,9.49,120500.0,9.49,9.49,9.49,9.49,120500.0
2018-12-13 15:30:00,9.49,9.5,9.49,9.5,108650.0,9.49,9.5,9.49,9.5,108650.0
2018-12-13 15:35:00,9.5,9.5,9.49,9.5,281600.0,9.5,9.5,9.49,9.5,281600.0
2018-12-13 15:40:00,9.5,9.51,9.5,9.51,75000.0,9.5,9.51,9.5,9.51,75000.0
2018-12-13 15:45:00,9.51,9.52,9.48,9.48,243500.0,9.51,9.52,9.48,9.48,243500.0
2018-12-13 15:50:00,9.48,9.49,9.47,9.47,190000.0,9.48,9.49,9.47,9.47,190000.0
2018-12-13 15:55:00,9.47,9.48,9.45,9.45,825800.0,9.47,9.48,9.45,9.45,825800.0
2018-12-14 09:30:00,9.36,9.42,9.36,9.42,324900.0,9.36,9.42,9.36,9.42,324900.0
2018-12-14 09:35:00,9.44,9.44,9.39,9.41,429650.0,9.44,9.44,9.39,9.41,429650.0
2018-12-14 09:40:00,9.4,9.41,9.37,9.37,115000.0,9.4,9.41,9.37,9.37,115000.0
2018-12-14 09:45:00,9.37,9.38,9.33,9.33,545000.0,9.37,9.38,9.33,9.33,545000.0
2018-12-14 09:50:00,9.35,9.37,9.33,9.37,310000.0,9.35,9.37,9.33,9.37,310000.0
2018-12-14 09:55:00,9.36,9.39,9.35,9.39,120000.0,9.36,9.39,9.35,9.39,120000.0
2018-12-14 10:00:00,9.37,9.38,9.36,9.38,70000.0,9.37,9.38,9.36,9.38,70000.0
2018-12-14 10:05:00,9.38,9.39,9.37,9.39,70000.0,9.38,9.39,9.37,9.39,70000.0
2018-12-14 10:10:00,9.39,9.4,9.39,9.39,85000.0,9.39,9.4,9.39,9.39,85000.0
2018-12-14 10:15:00,9.39,9.43,9.39,9.41,95000.0,9.39,9.43,9.39,9.41,95000.0
2018-12-14 10:20:00,9.4,9.42,9.4,9.41,130100.0,9.4,9.42,9.4,9.41,130100.0
2018-12-14 10:25:00,9.43,9.43,9.42,9.42,130000.0,9.43,9.43,9.42,9.42,130000.0
2018-12-14 10:30:00,9.42,9.43,9.4,9.41,140000.0,9.42,9.43,9.4,9.41,140000.0
2018-12-14 10:35:00,9.41,9.43,9.4,9.43,80000.0,9.41,9.43,9.4,9.43,80000.0
2018-12-14 10:40:00,9.43,9.43,9.41,9.41,122500.0,9.43,9.43,9.41,9.41,122500.0
2018-12-14 10:45:00,9.41,9.44,9.41,9.44,205000.0,9.41,9.44,9.41,9.44,205000.0
2018-12-14 10:50:00,9.44,9.44,9.42,9.43,130000.0,9.44,9.44,9.42,9.43,130000.0
2018-12-14 10:55:00,9.42,9.42,9.38,9.38,115000.0,9.42,9.42,9.38,9.38,115000.0
2018-12-14 11:00:00,9.38,9.39,9.38,9.39,140000.0,9.38,9.39,9.38,9.39,140000.0
2018-12-14 11:05:00,9.39,9.4,9.39,9.39,50000.0,9.39,9.4,9.39,9.39,50000.0
2018-12-14 11:10:00,9.4,9.4,9.38,9.38,202500.0,9.4,9.4,9.38,9.38,202500.0
2018-12-14 11:15:00,9.39,9.4,9.38,9.39,170000.0,9.39,9.4,9.38,9.39,170000.0
2018-12-14 11:20:00,9.38,9.38,9.35,9.36,128800.0,9.38,9.38,9.35,9.36,128800.0
2018-12-14 11:25:00,9.35,9.37,9.35,9.35,356200.0,9.35,9.37,9.35,9.35,356200.0
2018-12-14 11:30:00,9.35,9.35,9.34,9.34,135000.0,9.35,9.35,9.34,9.34,135000.0
2018-12-14 11:35:00,9.34,9.35,9.32,9.33,322500.0,9.34,9.35,9.32,9.33,322500.0
2018-12-14 11:40:00,9.34,9.34,9.32,9.32,193000.0,9.34,9.34,9.32,9.32,193000.0
2018-12-14 11:45:00,9.32,9.32,9.31,9.31,235000.0,9.32,9.32,9.31,9.31,235000.0
2018-12-14 11:50:00,9.3,9.31,9.29,9.31,255250.0,9.3,9.31,9.29,9.31,255250.0
2018-12-14 11:55:00,9.32,9.32,9.3,9.3,125000.0,9.32,9.32,9.3,9.3,125000.0
2018-12-14 12:00:00,9.3,9.31,9.28,9.29,272500.0,9.3,9.31,9.28,9.29,272500.0
2018-12-14 12:05:00,9.29,9.3,9.29,9.29,80000.0,9.29,9.3,9.29,9.29,80000.0
2018-12-14 12:10:00,9.29,9.29,9.27,9.27,130000.0,9.29,9.29,9.27,9.27,130000.0
2018-12-14 12:15:00,9.27,9.29,9.27,9.28,120000.0,9.27,9.29,9.27,9.28,120000.0
2018-12-14 12:20:00,9.29,9.29,9.28,9.29,250000.0,9.29,9.29,9.28,9.29,250000.0
2018-12-14 12:25:00,9.29,9.29,9.28,9.29,95000.0,9.29,9.29,9.28,9.29,95000.0
2018-12-14 12:30:00,9.29,9.29,9.28,9.28,187100.0,9.29,9.29,9.28,9.28,187100.0
2018-12-14 12:35:00,9.28,9.28,9.27,9.27,93250.0,9.28,9.28,9.27,9.27,93250.0
2018-12-14 12:40:00,9.27,9.27,9.25,9.25,157000.0,9.27,9.27,9.25,9.25,157000.0
2018-12-14 12:45:00,9.26,9.26,9.23,9.24,347850.0,9.26,9.26,9.23,9.24,347850.0
2018-12-14 12:50:00,9.24,9.24,9.22,9.23,297850.0,9.24,9.24,9.22,9.23,297850.0
2018-12-14 12:55:00,9.22,9.23,9.21,9.21,110000.0,9.22,9.23,9.21,9.21,110000.0
2018-12-14 13:00:00,9.2,9.2,9.16,9.18,300600.0,9.2,9.2,9.16,9.18,300600.0
2018-12-14 13:05:00,9.18,9.23,9.18,9.22,218950.0,9.18,9.23,9.18,9.22,218950.0
2018-12-14 13:10:00,9.22,9.24,9.22,9.23,176500.0,9.22,9.24,9.22,9.23,176500.0
2018-12-14 13:15:00,9.24,9.24,9.23,9.24,95000.0,9.24,9.24,9.23,9.24,95000.0
2018-12-14 13:20:00,9.24,9.24,9.22,9.22,185000.0,9.24,9.24,9.22,9.22,185000.0
2018-12-14 13:25:00,9.23,9.23,9.22,9.23,70000.0,9.23,9.23,9.22,9.23,70000.0
2018-12-14 13:30:00,9.22,9.22,9.21,9.21,65000.0,9.22,9.22,9.21,9.21,65000.0
2018-12-14 13:35:00,9.2,9.21,9.15,9.15,208900.0,9.2,9.21,9.15,9.15,208900.0
2018-12-14 13:40:00,9.15,9.15,9.13,9.13,327000.0,9.15,9.15,9.13,9.13,327000.0
2018-12-14 13:45:00,9.13,9.16,9.13,9.16,102500.0,9.13,9.16,9.13,9.16,102500.0
2018-12-14 13:50:00,9.15,9.17,9.15,9.15,85000.0,9.15,9.17,9.15,9.15,85000.0
2018-12-14 13:55:00,9.16,9.16,9.15,9.15,260250.0,9.16,9.16,9.15,9.15,260250.0
2018-12-14 14:00:00,9.15,9.16,9.14,9.15,103650.0,9.15,9.16,9.14,9.15,103650.0
2018-12-14 14:05:00,9.15,9.16,9.15,9.16,75000.0,9.15,9.16,9.15,9.16,75000.0
2018-12-14 14:10:00,9.16,9.16,9.14,9.15,92750.0,9.16,9.16,9.14,9.15,92750.0
2018-12-14 14:15:00,9.15,9.15,9.12,9.13,275000.0,9.15,9.15,9.12,9.13,275000.0
2018-12-14 14:20:00,9.13,9.14,9.12,9.12,355950.0,9.13,9.14,9.12,9.12,355950.0
2018-12-14 14:25:00,9.13,9.13,9.11,9.13,80000.0,9.13,9.13,9.11,9.13,80000.0
2018-12-14 14:30:00,9.14,9.15,9.13,9.13,150550.0,9.14,9.15,9.13,9.13,150550.0
2018-12-14 14:35:00,9.13,9.13,9.12,9.12,143350.0,9.13,9.13,9.12,9.12,143350.0
2018-12-14 14:40:00,9.12,9.13,9.12,9.13,400950.0,9.12,9.13,9.12,9.13,400950.0
2018-12-14 14:45:00,9.14,9.14,9.12,9.13,270000.0,9.14,9.14,9.12,9.13,270000.0
2018-12-14 14:50:00,9.13,9.13,9.11,9.11,190150.0,9.13,9.13,9.11,9.11,190150.0
2018-12-14 14:55:00,9.11,9.13,9.11,9.13,120000.0,9.11,9.13,9.11,9.13,120000.0
2018-12-14 15:00:00,9.13,9.14,9.12,9.13,150000.0,9.13,9.14,9.12,9.13,150000.0
2018-12-14 15:05:00,9.13,9.13,9.13,9.13,134800.0,9.13,9.13,9.13,9.13,134800.0
2018-12-14 15:10:00,9.13,9.16,9.13,9.15,275800.0,9.13,9.16,9.13,9.15,275800.0
2018-12-14 15:15:00,9.15,9.16,9.14,9.16,105000.0,9.15,9.16,9.14,9.16,105000.0
2018-12-14 15:20:00,9.16,9.16,9.15,9.15,145000.0,9.16,9.16,9.15,9.15,145000.0
2018-12-14 15:25:00,9.15,9.15,9.14,9.14,110000.0,9.15,9.15,9.14,9.14,110000.0
2018-12-14 15:30:00,9.14,9.15,9.14,9.14,215300.0,9.14,9.15,9.14,9.14,215300.0
2018-12-14 15:35:00,9.13,9.14,9.13,9.14,162400.0,9.13,9.14,9.13,9.14,162400.0
2018-12-14 15:40:00,9.14,9.14,9.13,9.13,171000.0,9.14,9.14,9.13,9.13,171000.0
2018-12-14 15:45:00,9.13,9.13,9.12,9.13,582850.0,9.13,9.13,9.12,9.13,582850.0
2018-12-14 15:50:00,9.13,9.14,9.13,9.13,605800.0,9.13,9.14,9.13,9.13,605800.0
2018-12-14 15:55:00,9.13,9.16,9.13,9.15,1781550.0,9.13,9.16,9.13,9.15,1781550.0
2018-12-17 09:30:00,9.14,9.14,9.08,9.08,404000.0,9.14,9.14,9.08,9.08,404000.0
2018-12-17 09:35:00,9.07,9.07,9.03,9.04,786250.0,9.07,9.07,9.03,9.04,786250.0
2018-12-17 09:40:00,9.02,9.02,8.93,8.96,488850.0,9.02,9.02,8.93,8.96,488850.0
2018-12-17 09:45:00,8.94,8.95,8.88,8.89,516900.0,8.94,8.95,8.88,8.89,516900.0
2018-12-17 09:50:00,8.91,8.92,8.89,8.92,459800.0,8.91,8.92,8.89,8.92,459800.0
2018-12-17 09:55:00,8.93,8.96,8.91,8.95,401850.0,8.93,8.96,8.91,8.95,401850.0
2018-12-17 10:00:00,8.95,8.97,8.94,8.97,239700.0,8.95,8.97,8.94,8.97,239700.0
2018-12-17 10:05:00,8.97,8.97,8.94,8.96,361350.0,8.97,8.97,8.94,8.96,361350.0
2018-12-17 10:10:00,8.97,8.99,8.96,8.98,171900.0,8.97,8.99,8.96,8.98,171900.0
2018-12-17 10:15:00,8.98,8.98,8.96,8.96,159600.0,8.98,8.98,8.96,8.96,159600.0
2018-12-17 10:20:00,8.95,8.96,8.94,8.95,251350.0,8.95,8.96,8.94,8.95,251350.0
2018-12-17 10:25:00,8.96,8.98,8.96,8.97,228700.0,8.96,8.98,8.96,8.97,228700.0
2018-12-17 10:30:00,8.98,8.98,8.96,8.96,219950.0,8.98,8.98,8.96,8.96,219950.0
2018-12-17 10:35:00,8.95,8.97,8.95,8.96,211100.0,8.95,8.97,8.95,8.96,211100.0
2018-12-17 10:40:00,8.97,9.02,8.97,9.0,295750.0,8.97,9.02,8.97,9.0,295750.0
2018-12-17 10:45:00,9.0,9.04,9.0,9.04,308250.0,9.0,9.04,9.0,9.04,308250.0
2018-12-17 10:50:00,9.04,9.06,9.02,9.06,442300.0,9.04,9.06,9.02,9.06,442300.0
2018-12-17 10:55:00,9.06,9.07,9.04,9.04,296700.0,9.06,9.07,9.04,9.04,296700.0
2018-12-17 11:00:00,9.06,9.09,9.06,9.08,255000.0,9.06,9.09,9.06,9.08,255000.0
2018-12-17 11:05:00,9.09,9.09,9.06,9.07,140000.0,9.09,9.09,9.06,9.07,140000.0
2018-12-17 11:10:00,9.07,9.08,9.06,9.08,265000.0,9.07,9.08,9.06,9.08,265000.0
2018-12-17 11:15:00,9.07,9.07,9.06,9.06,85000.0,9.07,9.07,9.06,9.06,85000.0
2018-12-17 11:20:00,9.06,9.08,9.06,9.07,243950.0,9.06,9.08,9.06,9.07,243950.0
2018-12-17 11:25:00,9.07,9.1,9.07,9.09,272050.0,9.07,9.1,9.07,9.09,272050.0
2018-12-17 11:30:00,9.09,9.09,9.08,9.08,95500.0,9.09,9.09,9.08,9.08,95500.0
2018-12-17 11:35:00,9.07,9.08,9.06,9.07,110000.0,9.07,9.08,9.06,9.07,110000.0
2018-12-17 11:40:00,9.07,9.07,9.05,9.07,313250.0,9.07,9.07,9.05,9.07,313250.0
2018-12-17 11:45:00,9.07,9.11,9.07,9.11,226500.0,9.07,9.11,9.07,9.11,226500.0
2018-12-17 11:50:00,9.11,9.14,9.11,9.14,164700.0,9.11,9.14,9.11,9.14,164700.0
2018-12-17 11:55:00,9.14,9.17,9.14,9.15,223250.0,9.14,9.17,9.14,9.15,223250.0
2018-12-17 12:00:00,9.16,9.17,9.16,9.17,499100.0,9.16,9.17,9.16,9.17,499100.0
2018-12-17 12:05:00,9.17,9.2,9.16,9.2,356050.0,9.17,9.2,9.16,9.2,356050.0
2018-12-17 12:10:00,9.19,9.2,9.18,9.18,295750.0,9.19,9.2,9.18,9.18,295750.0
2018-12-17 12:15:00,9.19,9.19,9.15,9.16,835800.0,9.19,9.19,9.15,9.16,835800.0
2018-12-17 12:20:00,9.16,9.16,9.1,9.1,269300.0,9.16,9.16,9.1,9.1,269300.0
2018-12-17 12:25:00,9.1,9.11,9.09,9.11,160750.0,9.1,9.11,9.09,9.11,160750.0
2018-12-17 12:30:00,9.11,9.12,9.09,9.1,235000.0,9.11,9.12,9.09,9.1,235000.0
2018-12-17 12:35:00,9.1,9.12,9.1,9.12,151850.0,9.1,9.12,9.1,9.12,151850.0
2018-12-17 12:40:00,9.12,9.13,9.11,9.11,211850.0,9.12,9.13,9.11,9.11,211850.0
2018-12-17 12:45:00,9.12,9.12,9.1,9.1,95000.0,9.12,9.12,9.1,9.1,95000.0
2018-12-17 12:50:00,9.11,9.11,9.08,9.08,307500.0,9.11,9.11,9.08,9.08,307500.0
2018-12-17 12:55:00,9.09,9.1,9.08,9.09,172800.0,9.09,9.1,9.08,9.09,172800.0
2018-12-17 13:00:00,9.08,9.09,9.07,9.08,185000.0,9.08,9.09,9.07,9.08,185000.0
2018-12-17 13:05:00,9.08,9.09,9.08,9.09,95000.0,9.08,9.09,9.08,9.09,95000.0
2018-12-17 13:10:00,9.1,9.13,9.1,9.13,180000.0,9.1,9.13,9.1,9.13,180000.0
2018-12-17 13:15:00,9.12,9.12,9.1,9.12,121050.0,9.12,9.12,9.1,9.12,121050.0
2018-12-17 13:20:00,9.11,9.12,9.09,9.11,599150.0,9.11,9.12,9.09,9.11,599150.0
2018-12-17 13:25:00,9.11,9.11,9.09,9.09,237000.0,9.11,9.11,9.09,9.09,237000.0
2018-12-17 13:30:00,9.09,9.1,9.06,9.06,180000.0,9.09,9.1,9.06,9.06,180000.0
2018-12-17 13:35:00,9.07,9.07,9.05,9.05,229600.0,9.07,9.07,9.05,9.05,229600.0
2018-12-17 13:40:00,9.05,9.07,9.04,9.05,249650.0,9.05,9.07,9.04,9.05,249650.0
2018-12-17 13:45:00,9.04,9.04,9.02,9.03,81250.0,9.04,9.04,9.02,9.03,81250.0
2018-12-17 13:50:00,9.03,9.04,9.02,9.03,285000.0,9.03,9.04,9.02,9.03,285000.0
2018-12-17 13:55:00,9.02,9.02,9.0,9.01,374250.0,9.02,9.02,9.0,9.01,374250.0
2018-12-17 14:00:00,9.01,9.01,8.99,8.99,379650.0,9.01,9.01,8.99,8.99,379650.0
2018-12-17 14:05:00,8.99,9.0,8.98,8.99,616800.0,8.99,9.0,8.98,8.99,616800.0
2018-12-17 14:10:00,8.99,9.0,8.97,8.97,263500.0,8.99,9.0,8.97,8.97,263500.0
2018-12-17 14:15:00,8.97,8.98,8.97,8.97,170000.0,8.97,8.98,8.97,8.97,170000.0
2018-12-17 14:20:00,8.98,8.99,8.97,8.98,348950.0,8.98,8.99,8.97,8.98,348950.0
2018-12-17 14:25:00,8.98,8.98,8.96,8.96,310200.0,8.98,8.98,8.96,8.96,310200.0
2018-12-17 14:30:00,8.95,8.98,8.95,8.97,330000.0,8.95,8.98,8.95,8.97,330000.0
2018-12-17 14:35:00,8.97,8.97,8.95,8.95,478450.0,8.97,8.97,8.95,8.95,478450.0
2018-12-17 14:40:00,8.95,8.96,8.95,8.96,245000.0,8.95,8.96,8.95,8.96,245000.0
2018-12-17 14:45:00,8.96,8.96,8.95,8.96,190000.0,8.96,8.96,8.95,8.96,190000.0
2018-12-17 14:50:00,8.95,8.95,8.92,8.92,230000.0,8.95,8.95,8.92,8.92,230000.0
2018-12-17 14:55:00,8.92,8.93,8.91,8.92,402600.0,8.92,8.93,8.91,8.92,402600.0
2018-12-17 15:00:00,8.92,8.92,8.91,8.91,231900.0,8.92,8.92,8.91,8.91,231900.0
2018-12-17 15:05:00,8.9,8.91,8.9,8.9,455000.0,8.9,8.91,8.9,8.9,455000.0
2018-12-17 15:10:00,8.91,8.93,8.9,8.92,221100.0,8.91,8.93,8.9,8.92,221100.0
2018-12-17 15:15:00,8.92,8.92,8.91,8.91,237000.0,8.92,8.92,8.91,8.91,237000.0
2018-12-17 15:20:00,8.9,8.91,8.87,8.88,904050.0,8.9,8.91,8.87,8.88,904050.0
2018-12-17 15:25:00,8.87,8.89,8.87,8.89,524200.0,8.87,8.89,8.87,8.89,524200.0
2018-12-17 15:30:00,8.89,8.89,8.87,8.89,496550.0,8.89,8.89,8.87,8.89,496550.0
2018-12-17 15:35:00,8.88,8.9,8.88,8.9,290000.0,8.88,8.9,8.88,8.9,290000.0
2018-12-17 15:40:00,8.9,8.9,8.88,8.89,364000.0,8.9,8.9,8.88,8.89,364000.0
2018-12-17 15:45:00,8.89,8.89,8.86,8.86,1166500.0,8.89,8.89,8.86,8.86,1166500.0
2018-12-17 15:50:00,8.86,8.87,8.86,8.86,1577600.0,8.86,8.87,8.86,8.86,1577600.0
2018-12-17 15:55:00,8.86,8.87,8.84,8.87,2558500.0,8.86,8.87,8.84,8.87,2558500.0
2018-12-18 09:30:00,8.96,9.01,8.96,8.96,324350.0,8.96,9.01,8.96,8.96,324350.0
2018-12-18 09:35:00,8.96,8.99,8.85,8.85,387100.0,8.96,8.99,8.85,8.85,387100.0
2018-12-18 09:40:00,8.86,8.86,8.82,8.84,411200.0,8.86,8.86,8.82,8.84,411200.0
2018-12-18 09:45:00,8.86,8.92,8.8,8.83,787350.0,8.86,8.92,8.8,8.83,787350.0
2018-12-18 09:50:00,8.8,8.85,8.8,8.85,490300.0,8.8,8.85,8.8,8.85,490300.0
2018-12-18 09:55:00,8.82,8.87,8.82,8.85,170000.0,8.82,8.87,8.82,8.85,170000.0
2018-12-18 10:00:00,8.86,8.86,8.84,8.84,116000.0,8.86,8.86,8.84,8.84,116000.0
2018-12-18 10:05:00,8.84,8.86,8.82,8.86,270000.0,8.84,8.86,8.82,8.86,270000.0
2018-12-18 10:10:00,8.86,8.9,8.86,8.9,225000.0,8.86,8.9,8.86,8.9,225000.0
2018-12-18 10:15:00,8.89,8.91,8.89,8.91,197000.0,8.89,8.91,8.89,8.91,197000.0
2018-12-18 10:20:00,8.9,8.9,8.88,8.89,90000.0,8.9,8.9,8.88,8.89,90000.0
2018-12-18 10:25:00,8.89,8.9,8.87,8.88,332500.0,8.89,8.9,8.87,8.88,332500.0
2018-12-18 10:30:00,8.89,8.89,8.88,8.89,30150.0,8.89,8.89,8.88,8.89,30150.0
2018-12-18 10:35:00,8.88,8.9,8.84,8.87,226400.0,8.88,8.9,8.84,8.87,226400.0
2018-12-18 10:40:00,8.86,8.86,8.78,8.8,821950.0,8.86,8.86,8.78,8.8,821950.0
2018-12-18 10:45:00,8.79,8.83,8.78,8.8,555050.0,8.79,8.83,8.78,8.8,555050.0
2018-12-18 10:50:00,8.81,8.82,8.79,8.8,199650.0,8.81,8.82,8.79,8.8,199650.0
2018-12-18 10:55:00,8.8,8.82,8.8,8.82,147500.0,8.8,8.82,8.8,8.82,147500.0
2018-12-18 11:00:00,8.82,8.84,8.79,8.8,603450.0,8.82,8.84,8.79,8.8,603450.0
2018-12-18 11:05:00,8.8,8.8,8.78,8.79,344100.0,8.8,8.8,8.78,8.79,344100.0
2018-12-18 11:10:00,8.78,8.82,8.78,8.81,220650.0,8.78,8.82,8.78,8.81,220650.0
2018-12-18 11:15:00,8.81,8.83,8.8,8.82,210100.0,8.81,8.83,8.8,8.82,210100.0
2018-12-18 11:20:00,8.82,8.82,8.79,8.79,205000.0,8.82,8.82,8.79,8.79,205000.0
2018-12-18 11:25:00,8.8,8.82,8.8,8.82,85000.0,8.8,8.82,8.8,8.82,85000.0
2018-12-18 11:30:00,8.83,8.87,8.83,8.86,317000.0,8.83,8.87,8.83,8.86,317000.0
2018-12-18 11:35:00,8.87,8.88,8.86,8.86,135000.0,8.87,8.88,8.86,8.86,135000.0
2018-12-18 11:40:00,8.86,8.86,8.84,8.86,249900.0,8.86,8.86,8.84,8.86,249900.0
2018-12-18 11:45:00,8.87,8.9,8.87,8.89,258400.0,8.87,8.9,8.87,8.89,258400.0
2018-12-18 11:50:00,8.89,8.9,8.86,8.9,325600.0,8.89,8.9,8.86,8.9,325600.0
2018-12-18 11:55:00,8.9,8.9,8.86,8.86,465400.0,8.9,8.9,8.86,8.86,465400.0
2018-12-18 12:00:00,8.88,8.88,8.86,8.87,388900.0,8.88,8.88,8.86,8.87,388900.0
2018-12-18 12:05:00,8.87,8.88,8.87,8.88,30000.0,8.87,8.88,8.87,8.88,30000.0
2018-12-18 12:10:00,8.9,8.9,8.88,8.88,145550.0,8.9,8.9,8.88,8.88,145550.0
2018-12-18 12:15:00,8.88,8.89,8.88,8.89,47350.0,8.88,8.89,8.88,8.89,47350.0
2018-12-18 12:20:00,8.89,8.91,8.89,8.91,154450.0,8.89,8.91,8.89,8.91,154450.0
2018-12-18 12:25:00,8.91,8.91,8.89,8.9,90000.0,8.91,8.91,8.89,8.9,90000.0
2018-12-18 12:30:00,8.9,8.91,8.89,8.89,55000.0,8.9,8.91,8.89,8.89,55000.0
2018-12-18 12:35:00,8.89,8.91,8.89,8.91,130700.0,8.89,8.91,8.89,8.91,130700.0
2018-12-18 12:40:00,8.92,8.93,8.91,8.93,156150.0,8.92,8.93,8.91,8.93,156150.0
2018-12-18 12:45:00,8.93,8.94,8.9,8.94,349900.0,8.93,8.94,8.9,8.94,349900.0
2018-12-18 12:50:00,8.94,8.95,8.94,8.95,115000.0,8.94,8.95,8.94,8.95,115000.0
2018-12-18 12:55:00,8.94,8.96,8.94,8.96,255050.0,8.94,8.96,8.94,8.96,255050.0
2018-12-18 13:00:00,8.96,8.96,8.89,8.89,311900.0,8.96,8.96,8.89,8.89,311900.0
2018-12-18 13:05:00,8.9,8.9,8.88,8.89,243750.0,8.9,8.9,8.88,8.89,243750.0
2018-12-18 13:10:00,8.89,8.9,8.89,8.9,156350.0,8.89,8.9,8.89,8.9,156350.0
2018-12-18 13:15:00,8.89,8.89,8.88,8.88,80050.0,8.89,8.89,8.88,8.88,80050.0
2018-12-18 13:20:00,8.88,8.9,8.88,8.9,114900.0,8.88,8.9,8.88,8.9,114900.0
2018-12-18 13:25:00,8.89,8.89,8.84,8.85,535300.0,8.89,8.89,8.84,8.85,535300.0
2018-12-18 13:30:00,8.86,8.9,8.82,8.85,631750.0,8.86,8.9,8.82,8.85,631750.0
2018-12-18 13:35:00,8.86,8.86,8.84,8.84,30000.0,8.86,8.86,8.84,8.84,30000.0
2018-12-18 13:40:00,8.81,8.86,8.81,8.85,230750.0,8.81,8.86,8.81,8.85,230750.0
2018-12-18 13:45:00,8.85,8.87,8.85,8.87,70000.0,8.85,8.87,8.85,8.87,70000.0
2018-12-18 13:50:00,8.87,8.87,8.85,8.86,95000.0,8.87,8.87,8.85,8.86,95000.0
2018-12-18 13:55:00,8.86,8.86,8.84,8.86,305000.0,8.86,8.86,8.84,8.86,305000.0
2018-12-18 14:00:00,8.86,8.9,8.86,8.88,934450.0,8.86,8.9,8.86,8.88,934450.0
2018-12-18 14:05:00,8.88,8.9,8.87,8.9,170700.0,8.88,8.9,8.87,8.9,170700.0
2018-12-18 14:10:00,8.91,8.91,8.89,8.89,160000.0,8.91,8.91,8.89,8.89,160000.0
2018-12-18 14:15:00,8.88,8.9,8.88,8.9,122100.0,8.88,8.9,8.88,8.9,122100.0
2018-12-18 14:20:00,8.9,8.9,8.9,8.9,180000.0,8.9,8.9,8.9,8.9,180000.0
2018-12-18 14:25:00,8.9,8.91,8.9,8.91,77500.0,8.9,8.91,8.9,8.91,77500.0
2018-12-18 14:30:00,8.9,8.91,8.88,8.89,600000.0,8.9,8.91,8.88,8.89,600000.0
2018-12-18 14:35:00,8.88,8.88,8.87,8.88,112200.0,8.88,8.88,8.87,8.88,112200.0
2018-12-18 14:40:00,8.88,8.88,8.84,8.84,147500.0,8.88,8.88,8.84,8.84,147500.0
2018-12-18 14:45:00,8.84,8.85,8.84,8.85,100000.0,8.84,8.85,8.84,8.85,100000.0
2018-12-18 14:50:00,8.86,8.87,8.86,8.86,35000.0,8.86,8.87,8.86,8.86,35000.0
2018-12-18 14:55:00,8.87,8.87,8.84,8.85,272100.0,8.87,8.87,8.84,8.85,272100.0
2018-12-18 15:00:00,8.84,8.86,8.84,8.85,132600.0,8.84,8.86,8.84,8.85,132600.0
2018-12-18 15:05:00,8.85,8.87,8.83,8.85,190000.0,8.85,8.87,8.83,8.85,190000.0
2018-12-18 15:10:00,8.84,8.86,8.84,8.86,150000.0,8.84,8.86,8.84,8.86,150000.0
2018-12-18 15:15:00,8.85,8.88,8.85,8.86,559750.0,8.85,8.88,8.85,8.86,559750.0
2018-12-18 15:20:00,8.86,8.87,8.85,8.86,180000.0,8.86,8.87,8.85,8.86,180000.0
2018-12-18 15:25:00,8.86,8.87,8.86,8.87,160000.0,8.86,8.87,8.86,8.87,160000.0
2018-12-18 15:30:00,8.87,8.89,8.87,8.88,266500.0,8.87,8.89,8.87,8.88,266500.0
2018-12-18 15:35:00,8.89,8.89,8.87,8.88,233000.0,8.89,8.89,8.87,8.88,233000.0
2018-12-18 15:40:00,8.88,8.89,8.88,8.88,255000.0,8.88,8.89,8.88,8.88,255000.0
2018-12-18 15:45:00,8.88,8.91,8.88,8.91,893100.0,8.88,8.91,8.88,8.91,893100.0
2018-12-18 15:50:00,8.91,8.91,8.9,8.91,695500.0,8.91,8.91,8.9,8.91,695500.0
2018-12-18 15:55:00,8.91,8.91,8.87,8.87,942850.0,8.91,8.91,8.87,8.87,942850.0
2018-12-19 09:30:00,8.84,8.94,8.84,8.94,230800.0,8.84,8.94,8.84,8.94,230800.0
2018-12-19 09:35:00,8.93,8.94,8.9,8.9,235000.0,8.93,8.94,8.9,8.9,235000.0
2018-12-19 09:40:00,8.9,8.92,8.9,8.91,135000.0,8.9,8.92,8.9,8.91,135000.0
2018-12-19 09:45:00,8.93,8.94,8.92,8.92,216050.0,8.93,8.94,8.92,8.92,216050.0
2018-12-19 09:50:00,8.92,8.93,8.9,8.93,140000.0,8.92,8.93,8.9,8.93,140000.0
2018-12-19 09:55:00,8.93,8.95,8.89,8.91,290000.0,8.93,8.95,8.89,8.91,290000.0
2018-12-19 10:00:00,8.91,8.91,8.88,8.89,251550.0,8.91,8.91,8.88,8.89,251550.0
2018-12-19 10:05:00,8.88,8.9,8.87,8.89,392250.0,8.88,8.9,8.87,8.89,392250.0
2018-12-19 10:10:00,8.88,8.91,8.88,8.91,259650.0,8.88,8.91,8.88,8.91,259650.0
2018-12-19 10:15:00,8.9,8.92,8.88,8.89,639850.0,8.9,8.92,8.88,8.89,639850.0
2018-12-19 10:20:00,8.89,8.9,8.83,8.83,871900.0,8.89,8.9,8.83,8.83,871900.0
2018-12-19 10:25:00,8.84,8.86,8.83,8.84,220000.0,8.84,8.86,8.83,8.84,220000.0
2018-12-19 10:30:00,8.83,8.84,8.81,8.82,715200.0,8.83,8.84,8.81,8.82,715200.0
2018-12-19 10:35:00,8.84,8.84,8.83,8.83,510000.0,8.84,8.84,8.83,8.83,510000.0
2018-12-19 10:40:00,8.83,8.84,8.81,8.81,548650.0,8.83,8.84,8.81,8.81,548650.0
2018-12-19 10:45:00,8.81,8.82,8.78,8.78,694350.0,8.81,8.82,8.78,8.78,694350.0
2018-12-19 10:50:00,8.77,8.79,8.76,8.78,984500.0,8.77,8.79,8.76,8.78,984500.0
2018-12-19 10:55:00,8.78,8.78,8.76,8.77,333600.0,8.78,8.78,8.76,8.77,333600.0
2018-12-19 11:00:00,8.77,8.8,8.77,8.79,210050.0,8.77,8.8,8.77,8.79,210050.0
2018-12-19 11:05:00,8.79,8.8,8.79,8.8,400650.0,8.79,8.8,8.79,8.8,400650.0
2018-12-19 11:10:00,8.8,8.81,8.79,8.79,162000.0,8.8,8.81,8.79,8.79,162000.0
2018-12-19 11:15:00,8.79,8.79,8.78,8.79,346250.0,8.79,8.79,8.78,8.79,346250.0
2018-12-19 11:20:00,8.78,8.79,8.77,8.79,459850.0,8.78,8.79,8.77,8.79,459850.0
2018-12-19 11:25:00,8.79,8.81,8.78,8.81,195000.0,8.79,8.81,8.78,8.81,195000.0
2018-12-19 11:30:00,8.81,8.82,8.8,8.8,206650.0,8.81,8.82,8.8,8.8,206650.0
2018-12-19 11:35:00,8.8,8.82,8.79,8.79,437650.0,8.8,8.82,8.79,8.79,437650.0
2018-12-19 11:40:00,8.79,8.79,8.77,8.78,572350.0,8.79,8.79,8.77,8.78,572350.0
2018-12-19 11:45:00,8.78,8.81,8.76,8.81,457150.0,8.78,8.81,8.76,8.81,457150.0
2018-12-19 11:50:00,8.8,8.83,8.8,8.82,156000.0,8.8,8.83,8.8,8.82,156000.0
2018-12-19 11:55:00,8.82,8.88,8.82,8.88,461200.0,8.82,8.88,8.82,8.88,461200.0
2018-12-19 12:00:00,8.88,8.88,8.87,8.87,320200.0,8.88,8.88,8.87,8.87,320200.0
2018-12-19 12:05:00,8.88,8.89,8.87,8.88,182700.0,8.88,8.89,8.87,8.88,182700.0
2018-12-19 12:10:00,8.89,8.89,8.88,8.88,158700.0,8.89,8.89,8.88,8.88,158700.0
2018-12-19 12:15:00,8.88,8.91,8.88,8.9,582950.0,8.88,8.91,8.88,8.9,582950.0
2018-12-19 12:20:00,8.9,8.91,8.89,8.9,212500.0,8.9,8.91,8.89,8.9,212500.0
2018-12-19 12:25:00,8.9,8.91,8.89,8.89,160000.0,8.9,8.91,8.89,8.89,160000.0
2018-12-19 12:30:00,8.89,8.9,8.89,8.9,200000.0,8.89,8.9,8.89,8.9,200000.0
2018-12-19 12:35:00,8.9,8.9,8.88,8.88,301500.0,8.9,8.9,8.88,8.88,301500.0
2018-12-19 12:40:00,8.89,8.89,8.88,8.88,55000.0,8.89,8.89,8.88,8.88,55000.0
2018-12-19 12:45:00,8.88,8.88,8.88,8.88,100000.0,8.88,8.88,8.88,8.88,100000.0
2018-12-19 12:50:00,8.88,8.89,8.88,8.89,130000.0,8.88,8.89,8.88,8.89,130000.0
2018-12-19 12:55:00,8.89,8.89,8.87,8.88,90000.0,8.89,8.89,8.87,8.88,90000.0
2018-12-19 13:00:00,8.88,8.88,8.86,8.88,135000.0,8.88,8.88,8.86,8.88,135000.0
2018-12-19 13:05:00,8.88,8.88,8.86,8.87,388750.0,8.88,8.88,8.86,8.87,388750.0
2018-12-19 13:10:00,8.87,8.88,8.86,8.88,55000.0,8.87,8.88,8.86,8.88,55000.0
2018-12-19 13:15:00,8.87,8.87,8.86,8.86,45000.0,8.87,8.87,8.86,8.86,45000.0
2018-12-19 13:20:00,8.86,8.87,8.85,8.85,117250.0,8.86,8.87,8.85,8.85,117250.0
2018-12-19 13:25:00,8.86,8.87,8.86,8.86,90000.0,8.86,8.87,8.86,8.86,90000.0
2018-12-19 13:30:00,8.87,8.87,8.86,8.86,72500.0,8.87,8.87,8.86,8.86,72500.0
2018-12-19 13:35:00,8.86,8.86,8.86,8.86,45000.0,8.86,8.86,8.86,8.86,45000.0
2018-12-19 13:40:00,8.86,8.87,8.86,8.87,430000.0,8.86,8.87,8.86,8.87,430000.0
2018-12-19 13:45:00,8.87,8.87,8.86,8.87,135000.0,8.87,8.87,8.86,8.87,135000.0
2018-12-19 13:50:00,8.87,8.87,8.85,8.85,515000.0,8.87,8.87,8.85,8.85,515000.0
2018-12-19 13:55:00,8.86,8.88,8.85,8.87,270000.0,8.86,8.88,8.85,8.87,270000.0
2018-12-19 14:00:00,8.88,8.9,8.77,8.77,498250.0,8.88,8.9,8.77,8.77,498250.0
2018-12-19 14:05:00,8.78,8.79,8.71,8.71,481100.0,8.78,8.79,8.71,8.71,481100.0
2018-12-19 14:10:00,8.74,8.74,8.64,8.67,669350.0,8.74,8.74,8.64,8.67,669350.0
2018-12-19 14:15:00,8.68,8.72,8.67,8.71,435850.0,8.68,8.72,8.67,8.71,435850.0
2018-12-19 14:20:00,8.72,8.75,8.71,8.72,466050.0,8.72,8.75,8.71,8.72,466050.0
2018-12-19 14:25:00,8.72,8.74,8.72,8.72,166350.0,8.72,8.74,8.72,8.72,166350.0
2018-12-19 14:30:00,8.72,8.75,8.71,8.73,316500.0,8.72,8.75,8.71,8.73,316500.0
2018-12-19 14:35:00,8.72,8.74,8.71,8.72,229700.0,8.72,8.74,8.71,8.72,229700.0
2018-12-19 14:40:00,8.72,8.72,8.62,8.65,335350.0,8.72,8.72,8.62,8.65,335350.0
2018-12-19 14:45:00,8.65,8.66,8.62,8.62,407850.0,8.65,8.66,8.62,8.62,407850.0
2018-12-19 14:50:00,8.63,8.63,8.57,8.6,1066150.0,8.63,8.63,8.57,8.6,1066150.0
2018-12-19 14:55:00,8.58,8.59,8.52,8.53,599650.0,8.58,8.59,8.52,8.53,599650.0
2018-12-19 15:00:00,8.52,8.53,8.5,8.51,725250.0,8.52,8.53,8.5,8.51,725250.0
2018-12-19 15:05:00,8.51,8.54,8.48,8.54,452500.0,8.51,8.54,8.48,8.54,452500.0
2018-12-19 15:10:00,8.54,8.56,8.52,8.56,601800.0,8.54,8.56,8.52,8.56,601800.0
2018-12-19 15:15:00,8.56,8.57,8.52,8.54,344400.0,8.56,8.57,8.52,8.54,344400.0
2018-12-19 15:20:00,8.54,8.56,8.52,8.56,585000.0,8.54,8.56,8.52,8.56,585000.0
2018-12-19 15:25:00,8.56,8.57,8.53,8.53,354800.0,8.56,8.57,8.53,8.53,354800.0
2018-12-19 15:30:00,8.53,8.55,8.52,8.55,480000.0,8.53,8.55,8.52,8.55,480000.0
2018-12-19 15:35:00,8.54,8.54,8.51,8.51,755600.0,8.54,8.54,8.51,8.51,755600.0
2018-12-19 15:40:00,8.51,8.51,8.49,8.51,796950.0,8.51,8.51,8.49,8.51,796950.0
2018-12-19 15:45:00,8.51,8.54,8.51,8.54,1309000.0,8.51,8.54,8.51,8.54,1309000.0
2018-12-19 15:50:00,8.53,8.55,8.53,8.55,1369900.0,8.53,8.55,8.53,8.55,1369900.0
2018-12-19 15:55:00,8.55,8.55,8.54,8.54,2828700.0,8.55,8.55,8.54,8.54,2828700.0
2018-12-20 09:30:00,8.45,8.49,8.4,8.45,1159100.0,8.45,8.49,8.4,8.45,1159100.0
2018-12-20 09:35:00,8.45,8.47,8.3,8.33,1543950.0,8.45,8.47,8.3,8.33,1543950.0
2018-12-20 09:40:00,8.33,8.33,8.25,8.26,406500.0,8.33,8.33,8.25,8.26,406500.0
2018-12-20 09:45:00,8.26,8.32,8.24,8.26,338250.0,8.26,8.32,8.24,8.26,338250.0
2018-12-20 09:50:00,8.27,8.32,8.26,8.26,1137750.0,8.27,8.32,8.26,8.26,1137750.0
2018-12-20 09:55:00,8.27,8.36,8.27,8.35,461800.0,8.27,8.36,8.27,8.35,461800.0
2018-12-20 10:00:00,8.36,8.37,8.34,8.37,377250.0,8.36,8.37,8.34,8.37,377250.0
2018-12-20 10:05:00,8.37,8.41,8.36,8.38,1086250.0,8.37,8.41,8.36,8.38,1086250.0
2018-12-20 10:10:00,8.37,8.37,8.35,8.36,506500.0,8.37,8.37,8.35,8.36,506500.0
2018-12-20 10:15:00,8.35,8.35,8.3,8.31,455200.0,8.35,8.35,8.3,8.31,455200.0
2018-12-20 10:20:00,8.3,8.32,8.29,8.32,501300.0,8.3,8.32,8.29,8.32,501300.0
2018-12-20 10:25:00,8.31,8.33,8.3,8.32,467850.0,8.31,8.33,8.3,8.32,467850.0
2018-12-20 10:30:00,8.32,8.32,8.27,8.3,607150.0,8.32,8.32,8.27,8.3,607150.0
2018-12-20 10:35:00,8.29,8.3,8.26,8.26,539500.0,8.29,8.3,8.26,8.26,539500.0
2018-12-20 10:40:00,8.26,8.3,8.25,8.29,762600.0,8.26,8.3,8.25,8.29,762600.0
2018-12-20 10:45:00,8.29,8.3,8.25,8.25,371100.0,8.29,8.3,8.25,8.25,371100.0
2018-12-20 10:50:00,8.25,8.26,8.21,8.21,619450.0,8.25,8.26,8.21,8.21,619450.0
2018-12-20 10:55:00,8.22,8.22,8.14,8.17,2660900.0,8.22,8.22,8.14,8.17,2660900.0
2018-12-20 11:00:00,8.17,8.2,8.14,8.2,685050.0,8.17,8.2,8.14,8.2,685050.0
2018-12-20 11:05:00,8.21,8.24,8.19,8.21,196550.0,8.21,8.24,8.19,8.21,196550.0
2018-12-20 11:10:00,8.2,8.23,8.2,8.2,963000.0,8.2,8.23,8.2,8.2,963000.0
2018-12-20 11:15:00,8.2,8.24,8.2,8.22,631900.0,8.2,8.24,8.2,8.22,631900.0
2018-12-20 11:20:00,8.22,8.24,8.21,8.21,645050.0,8.22,8.24,8.21,8.21,645050.0
2018-12-20 11:25:00,8.21,8.22,8.19,8.19,330100.0,8.21,8.22,8.19,8.19,330100.0
2018-12-20 11:30:00,8.19,8.2,8.15,8.16,918650.0,8.19,8.2,8.15,8.16,918650.0
2018-12-20 11:35:00,8.16,8.16,8.13,8.13,307100.0,8.16,8.16,8.13,8.13,307100.0
2018-12-20 11:40:00,8.13,8.14,8.09,8.09,555650.0,8.13,8.14,8.09,8.09,555650.0
2018-12-20 11:45:00,8.1,8.12,8.09,8.09,447700.0,8.1,8.12,8.09,8.09,447700.0
2018-12-20 11:50:00,8.09,8.14,8.08,8.14,726850.0,8.09,8.14,8.08,8.14,726850.0
2018-12-20 11:55:00,8.15,8.18,8.11,8.11,916500.0,8.15,8.18,8.11,8.11,916500.0
2018-12-20 12:00:00,8.11,8.12,8.1,8.11,610550.0,8.11,8.12,8.1,8.11,610550.0
2018-12-20 12:05:00,8.1,8.11,8.09,8.1,270000.0,8.1,8.11,8.09,8.1,270000.0
2018-12-20 12:10:00,8.09,8.11,8.09,8.1,320000.0,8.09,8.11,8.09,8.1,320000.0
2018-12-20 12:15:00,8.11,8.12,8.09,8.11,359200.0,8.11,8.12,8.09,8.11,359200.0
2018-12-20 12:20:00,8.12,8.12,8.1,8.11,362700.0,8.12,8.12,8.1,8.11,362700.0
2018-12-20 12:25:00,8.12,8.15,8.11,8.15,383450.0,8.12,8.15,8.11,8.15,383450.0
2018-12-20 12:30:00,8.14,8.15,8.12,8.13,442400.0,8.14,8.15,8.12,8.13,442400.0
2018-12-20 12:35:00,8.14,8.14,8.11,8.11,250100.0,8.14,8.14,8.11,8.11,250100.0
2018-12-20 12:40:00,8.11,8.12,8.1,8.1,351950.0,8.11,8.12,8.1,8.1,351950.0
2018-12-20 12:45:00,8.1,8.11,8.09,8.09,652250.0,8.1,8.11,8.09,8.09,652250.0
2018-12-20 12:50:00,8.09,8.1,8.05,8.05,990700.0,8.09,8.1,8.05,8.05,990700.0
2018-12-20 12:55:00,8.05,8.06,8.03,8.05,296900.0,8.05,8.06,8.03,8.05,296900.0
2018-12-20 13:00:00,8.05,8.05,8.03,8.04,145000.0,8.05,8.05,8.03,8.04,145000.0
2018-12-20 13:05:00,8.03,8.04,8.02,8.03,211250.0,8.03,8.04,8.02,8.03,211250.0
2018-12-20 13:10:00,8.03,8.03,8.01,8.02,345200.0,8.03,8.03,8.01,8.02,345200.0
2018-12-20 13:15:00,8.02,8.02,8.01,8.01,80250.0,8.02,8.02,8.01,8.01,80250.0
2018-12-20 13:20:00,8.02,8.03,8.01,8.02,190000.0,8.02,8.03,8.01,8.02,190000.0
2018-12-20 13:25:00,8.02,8.03,8.01,8.02,75000.0,8.02,8.03,8.01,8.02,75000.0
2018-12-20 13:30:00,8.01,8.02,7.99,8.01,455350.0,8.01,8.02,7.99,8.01,455350.0
2018-12-20 13:35:00,8.0,8.01,7.99,8.01,177200.0,8.0,8.01,7.99,8.01,177200.0
2018-12-20 13:40:00,8.0,8.01,7.99,8.0,313600.0,8.0,8.01,7.99,8.0,313600.0
2018-12-20 13:45:00,8.01,8.01,7.99,8.0,189950.0,8.01,8.01,7.99,8.0,189950.0
2018-12-20 13:50:00,7.99,8.0,7.99,7.99,238550.0,7.99,8.0,7.99,7.99,238550.0
2018-12-20 13:55:00,8.0,8.0,7.97,7.97,520300.0,8.0,8.0,7.97,7.97,520300.0
2018-12-20 14:00:00,7.98,7.98,7.91,7.91,686800.0,7.98,7.98,7.91,7.91,686800.0
2018-12-20 14:05:00,7.91,7.93,7.91,7.92,325500.0,7.91,7.93,7.91,7.92,325500.0
2018-12-20 14:10:00,7.92,7.92,7.83,7.87,1378850.0,7.92,7.92,7.83,7.87,1378850.0
2018-12-20 14:15:00,7.87,7.9,7.87,7.87,604000.0,7.87,7.9,7.87,7.87,604000.0
2018-12-20 14:20:00,7.87,7.93,7.86,7.91,702950.0,7.87,7.93,7.86,7.91,702950.0
2018-12-20 14:25:00,7.92,7.96,7.92,7.96,450650.0,7.92,7.96,7.92,7.96,450650.0
2018-12-20 14:30:00,7.95,7.97,7.94,7.97,357100.0,7.95,7.97,7.94,7.97,357100.0
2018-12-20 14:35:00,7.97,8.01,7.97,8.0,688050.0,7.97,8.01,7.97,8.0,688050.0
2018-12-20 14:40:00,7.99,8.03,7.99,8.02,242800.0,7.99,8.03,7.99,8.02,242800.0
2018-12-20 14:45:00,8.02,8.05,8.02,8.05,535100.0,8.02,8.05,8.02,8.05,535100.0
2018-12-20 14:50:00,8.04,8.04,8.01,8.02,635100.0,8.04,8.04,8.01,8.02,635100.0
2018-12-20 14:55:00,8.01,8.01,7.99,7.99,350050.0,8.01,8.01,7.99,7.99,350050.0
2018-12-20 15:00:00,7.99,8.0,7.98,7.98,250000.0,7.99,8.0,7.98,7.98,250000.0
2018-12-20 15:05:00,7.98,8.0,7.96,8.0,165000.0,7.98,8.0,7.96,8.0,165000.0
2018-12-20 15:10:00,8.0,8.02,8.0,8.0,250250.0,8.0,8.02,8.0,8.0,250250.0
2018-12-20 15:15:00,8.01,8.01,7.99,8.0,192500.0,8.01,8.01,7.99,8.0,192500.0
2018-12-20 15:20:00,8.0,8.04,8.0,8.04,422650.0,8.0,8.04,8.0,8.04,422650.0
2018-12-20 15:25:00,8.04,8.04,8.0,8.01,215000.0,8.04,8.04,8.0,8.01,215000.0
2018-12-20 15:30:00,8.0,8.02,8.0,8.02,475750.0,8.0,8.02,8.0,8.02,475750.0
2018-12-20 15:35:00,8.01,8.05,8.01,8.03,590300.0,8.01,8.05,8.01,8.03,590300.0
2018-12-20 15:40:00,8.03,8.04,7.98,7.99,445300.0,8.03,8.04,7.98,7.99,445300.0
2018-12-20 15:45:00,7.99,8.0,7.98,7.99,608750.0,7.99,8.0,7.98,7.99,608750.0
2018-12-20 15:50:00,7.99,7.99,7.97,7.99,713750.0,7.99,7.99,7.97,7.99,713750.0
2018-12-20 15:55:00,7.98,8.02,7.98,8.01,2217500.0,7.98,8.02,7.98,8.01,2217500.0
2018-12-21 09:35:00,8.03,8.08,8.0,8.05,1985750.0,8.03,8.08,8.0,8.05,1985750.0
2018-12-21 09:40:00,8.06,8.06,8.0,8.01,620600.0,8.06,8.06,8.0,8.01,620600.0
2018-12-21 09:45:00,8.01,8.04,8.0,8.03,330000.0,8.01,8.04,8.0,8.03,330000.0
2018-12-21 09:50:00,8.01,8.06,8.01,8.02,385600.0,8.01,8.06,8.01,8.02,385600.0
2018-12-21 09:55:00,8.02,8.07,8.01,8.07,205000.0,8.02,8.07,8.01,8.07,205000.0
2018-12-21 10:00:00,8.05,8.05,8.04,8.04,108550.0,8.05,8.05,8.04,8.04,108550.0
2018-12-21 10:05:00,8.03,8.03,8.0,8.01,288850.0,8.03,8.03,8.0,8.01,288850.0
2018-12-21 10:10:00,8.01,8.07,8.01,8.04,522650.0,8.01,8.07,8.01,8.04,522650.0
2018-12-21 10:15:00,8.06,8.12,8.06,8.11,564150.0,8.06,8.12,8.06,8.11,564150.0
2018-12-21 10:20:00,8.11,8.14,8.1,8.13,703300.0,8.11,8.14,8.1,8.13,703300.0
2018-12-21 10:25:00,8.12,8.13,8.1,8.11,474250.0,8.12,8.13,8.1,8.11,474250.0
2018-12-21 10:30:00,8.11,8.13,8.09,8.12,355500.0,8.11,8.13,8.09,8.12,355500.0
2018-12-21 10:35:00,8.1,8.11,8.1,8.11,313400.0,8.1,8.11,8.1,8.11,313400.0
2018-12-21 10:40:00,8.09,8.1,8.07,8.07,230000.0,8.09,8.1,8.07,8.07,230000.0
2018-12-21 10:45:00,8.07,8.11,8.07,8.1,324700.0,8.07,8.11,8.07,8.1,324700.0
2018-12-21 10:50:00,8.12,8.12,8.08,8.08,150000.0,8.12,8.12,8.08,8.08,150000.0
2018-12-21 10:55:00,8.08,8.09,8.06,8.07,500600.0,8.08,8.09,8.06,8.07,500600.0
2018-12-21 11:00:00,8.07,8.07,8.04,8.04,331350.0,8.07,8.07,8.04,8.04,331350.0
2018-12-21 11:05:00,8.04,8.05,8.0,8.0,271400.0,8.04,8.05,8.0,8.0,271400.0
2018-12-21 11:10:00,8.01,8.02,8.01,8.02,255250.0,8.01,8.02,8.01,8.02,255250.0
2018-12-21 11:15:00,8.03,8.04,8.03,8.04,142400.0,8.03,8.04,8.03,8.04,142400.0
2018-12-21 11:20:00,8.05,8.06,8.04,8.06,285500.0,8.05,8.06,8.04,8.06,285500.0
2018-12-21 11:25:00,8.05,8.09,8.05,8.09,241200.0,8.05,8.09,8.05,8.09,241200.0
2018-12-21 11:30:00,8.09,8.09,8.07,8.08,280300.0,8.09,8.09,8.07,8.08,280300.0
2018-12-21 11:35:00,8.08,8.08,8.07,8.07,144350.0,8.08,8.08,8.07,8.07,144350.0
2018-12-21 11:40:00,8.07,8.08,8.06,8.06,197150.0,8.07,8.08,8.06,8.06,197150.0
2018-12-21 11:45:00,8.07,8.07,8.05,8.05,300250.0,8.07,8.07,8.05,8.05,300250.0
2018-12-21 11:50:00,8.06,8.09,8.06,8.08,189650.0,8.06,8.09,8.06,8.08,189650.0
2018-12-21 11:55:00,8.08,8.09,8.07,8.08,370300.0,8.08,8.09,8.07,8.08,370300.0
2018-12-21 12:00:00,8.09,8.1,8.07,8.1,458250.0,8.09,8.1,8.07,8.1,458250.0
2018-12-21 12:05:00,8.09,8.1,8.08,8.08,435000.0,8.09,8.1,8.08,8.08,435000.0
2018-12-21 12:10:00,8.08,8.08,8.06,8.07,741450.0,8.08,8.08,8.06,8.07,741450.0
2018-12-21 12:15:00,8.07,8.08,8.05,8.06,341850.0,8.07,8.08,8.05,8.06,341850.0
2018-12-21 12:20:00,8.06,8.09,8.05,8.09,356250.0,8.06,8.09,8.05,8.09,356250.0
2018-12-21 12:25:00,8.08,8.08,8.07,8.07,274050.0,8.08,8.08,8.07,8.07,274050.0
2018-12-21 12:30:00,8.07,8.08,8.04,8.07,375000.0,8.07,8.08,8.04,8.07,375000.0
2018-12-21 12:35:00,8.07,8.08,8.06,8.08,100000.0,8.07,8.08,8.06,8.08,100000.0
2018-12-21 12:40:00,8.07,8.09,8.07,8.08,170250.0,8.07,8.09,8.07,8.08,170250.0
2018-12-21 12:45:00,8.08,8.1,8.07,8.07,105000.0,8.08,8.1,8.07,8.07,105000.0
2018-12-21 12:50:00,8.07,8.08,8.05,8.05,324050.0,8.07,8.08,8.05,8.05,324050.0
2018-12-21 12:55:00,8.04,8.05,8.02,8.03,173000.0,8.04,8.05,8.02,8.03,173000.0
2018-12-21 13:00:00,8.03,8.04,8.03,8.04,111700.0,8.03,8.04,8.03,8.04,111700.0
2018-12-21 13:05:00,8.02,8.02,7.99,8.02,124600.0,8.02,8.02,7.99,8.02,124600.0
2018-12-21 13:10:00,8.02,8.02,7.99,8.01,68350.0,8.02,8.02,7.99,8.01,68350.0
2018-12-21 13:15:00,8.01,8.02,8.0,8.0,120000.0,8.01,8.02,8.0,8.0,120000.0
2018-12-21 13:20:00,7.99,8.03,7.99,8.02,191250.0,7.99,8.03,7.99,8.02,191250.0
2018-12-21 13:25:00,8.03,8.04,8.0,8.0,142300.0,8.03,8.04,8.0,8.0,142300.0
2018-12-21 13:30:00,8.01,8.03,8.01,8.02,304000.0,8.01,8.03,8.01,8.02,304000.0
2018-12-21 13:35:00,8.02,8.03,7.99,8.0,242500.0,8.02,8.03,7.99,8.0,242500.0
2018-12-21 13:40:00,8.0,8.02,8.0,8.02,51500.0,8.0,8.02,8.0,8.02,51500.0
2018-12-21 13:45:00,8.02,8.02,7.98,7.98,175000.0,8.02,8.02,7.98,7.98,175000.0
2018-12-21 13:50:00,7.97,7.98,7.97,7.98,228750.0,7.97,7.98,7.97,7.98,228750.0
2018-12-21 13:55:00,7.98,7.99,7.98,7.99,58800.0,7.98,7.99,7.98,7.99,58800.0
2018-12-21 14:00:00,7.99,7.99,7.97,7.98,360000.0,7.99,7.99,7.97,7.98,360000.0
2018-12-21 14:05:00,7.98,7.98,7.97,7.98,86450.0,7.98,7.98,7.97,7.98,86450.0
2018-12-21 14:10:00,7.99,7.99,7.96,7.96,140000.0,7.99,7.99,7.96,7.96,140000.0
2018-12-21 14:15:00,7.97,8.0,7.97,8.0,91850.0,7.97,8.0,7.97,8.0,91850.0
2018-12-21 14:20:00,7.99,8.01,7.99,7.99,255050.0,7.99,8.01,7.99,7.99,255050.0
2018-12-21 14:25:00,7.98,7.99,7.97,7.98,79150.0,7.98,7.99,7.97,7.98,79150.0
2018-12-21 14:30:00,7.97,7.98,7.97,7.97,190000.0,7.97,7.98,7.97,7.97,190000.0
2018-12-21 14:35:00,7.98,7.98,7.97,7.97,178450.0,7.98,7.98,7.97,7.97,178450.0
2018-12-21 14:40:00,7.98,7.98,7.96,7.96,225000.0,7.98,7.98,7.96,7.96,225000.0
2018-12-21 14:45:00,7.96,7.97,7.96,7.97,119900.0,7.96,7.97,7.96,7.97,119900.0
2018-12-21 14:50:00,7.98,8.0,7.97,7.97,156250.0,7.98,8.0,7.97,7.97,156250.0
2018-12-21 14:55:00,7.97,7.97,7.96,7.96,308700.0,7.97,7.97,7.96,7.96,308700.0
2018-12-21 15:00:00,7.95,7.96,7.95,7.96,165000.0,7.95,7.96,7.95,7.96,165000.0
2018-12-21 15:05:00,7.95,7.95,7.92,7.92,185000.0,7.95,7.95,7.92,7.92,185000.0
2018-12-21 15:10:00,7.92,7.92,7.89,7.89,253100.0,7.92,7.92,7.89,7.89,253100.0
2018-12-21 15:15:00,7.89,7.9,7.87,7.87,386100.0,7.89,7.9,7.87,7.87,386100.0
2018-12-21 15:20:00,7.87,7.87,7.85,7.87,488000.0,7.87,7.87,7.85,7.87,488000.0
2018-12-21 15:25:00,7.86,7.87,7.83,7.83,1045300.0,7.86,7.87,7.83,7.83,1045300.0
2018-12-21 15:30:00,7.84,7.85,7.82,7.83,689550.0,7.84,7.85,7.82,7.83,689550.0
2018-12-21 15:35:00,7.83,7.84,7.81,7.83,289050.0,7.83,7.84,7.81,7.83,289050.0
2018-12-21 15:40:00,7.84,7.86,7.83,7.85,332500.0,7.84,7.86,7.83,7.85,332500.0
2018-12-21 15:45:00,7.85,7.9,7.85,7.89,1337300.0,7.85,7.9,7.85,7.89,1337300.0
2018-12-21 15:50:00,7.88,7.9,7.87,7.89,646800.0,7.88,7.9,7.87,7.89,646800.0
2018-12-21 15:55:00,7.89,7.9,7.87,7.89,2806200.0,7.89,7.9,7.87,7.89,2806200.0
2018-12-24 09:30:00,7.8,7.84,7.8,7.84,427200.0,7.8,7.84,7.8,7.84,427200.0
2018-12-24 09:35:00,7.84,7.85,7.82,7.82,930950.0,7.84,7.85,7.82,7.82,930950.0
2018-12-24 09:40:00,7.82,7.83,7.76,7.76,243950.0,7.82,7.83,7.76,7.76,243950.0
2018-12-24 09:45:00,7.76,7.77,7.7,7.71,576000.0,7.76,7.77,7.7,7.71,576000.0
2018-12-24 09:50:00,7.71,7.74,7.7,7.73,257750.0,7.71,7.74,7.7,7.73,257750.0
2018-12-24 09:55:00,7.73,7.75,7.72,7.73,455300.0,7.73,7.75,7.72,7.73,455300.0
2018-12-24 10:00:00,7.72,7.74,7.71,7.72,400950.0,7.72,7.74,7.71,7.72,400950.0
2018-12-24 10:05:00,7.73,7.73,7.66,7.71,325450.0,7.73,7.73,7.66,7.71,325450.0
2018-12-24 10:10:00,7.69,7.78,7.69,7.75,497150.0,7.69,7.78,7.69,7.75,497150.0
2018-12-24 10:15:00,7.76,7.76,7.74,7.76,335250.0,7.76,7.76,7.74,7.76,335250.0
2018-12-24 10:20:00,7.75,7.77,7.75,7.75,400300.0,7.75,7.77,7.75,7.75,400300.0
2018-12-24 10:25:00,7.76,7.78,7.75,7.77,579200.0,7.76,7.78,7.75,7.77,579200.0
2018-12-24 10:30:00,7.77,7.8,7.77,7.79,531850.0,7.77,7.8,7.77,7.79,531850.0
2018-12-24 10:35:00,7.79,7.8,7.78,7.79,839350.0,7.79,7.8,7.78,7.79,839350.0
2018-12-24 10:40:00,7.79,7.83,7.79,7.82,1071500.0,7.79,7.83,7.79,7.82,1071500.0
2018-12-24 10:45:00,7.82,7.82,7.79,7.79,413800.0,7.82,7.82,7.79,7.79,413800.0
2018-12-24 10:50:00,7.79,7.8,7.77,7.78,497150.0,7.79,7.8,7.77,7.78,497150.0
2018-12-24 10:55:00,7.78,7.79,7.76,7.79,198700.0,7.78,7.79,7.76,7.79,198700.0
2018-12-24 11:00:00,7.79,7.82,7.77,7.77,376600.0,7.79,7.82,7.77,7.77,376600.0
2018-12-24 11:05:00,7.76,7.79,7.76,7.77,76100.0,7.76,7.79,7.76,7.77,76100.0
2018-12-24 11:10:00,7.77,7.82,7.77,7.81,1055150.0,7.77,7.82,7.77,7.81,1055150.0
2018-12-24 11:15:00,7.81,7.81,7.78,7.81,110000.0,7.81,7.81,7.78,7.81,110000.0
2018-12-24 11:20:00,7.81,7.81,7.76,7.76,370050.0,7.81,7.81,7.76,7.76,370050.0
2018-12-24 11:25:00,7.77,7.78,7.75,7.75,207500.0,7.77,7.78,7.75,7.75,207500.0
2018-12-24 11:30:00,7.77,7.8,7.77,7.8,90850.0,7.77,7.8,7.77,7.8,90850.0
2018-12-24 11:35:00,7.78,7.8,7.77,7.8,105000.0,7.78,7.8,7.77,7.8,105000.0
2018-12-24 11:40:00,7.8,7.82,7.79,7.79,339750.0,7.8,7.82,7.79,7.79,339750.0
2018-12-24 11:45:00,7.79,7.79,7.77,7.77,81250.0,7.79,7.79,7.77,7.77,81250.0
2018-12-24 11:50:00,7.77,7.79,7.77,7.79,140000.0,7.77,7.79,7.77,7.79,140000.0
2018-12-24 11:55:00,7.8,7.8,7.79,7.79,265500.0,7.8,7.8,7.79,7.79,265500.0
2018-12-24 12:00:00,7.8,7.82,7.77,7.79,634250.0,7.8,7.82,7.77,7.79,634250.0
2018-12-24 12:05:00,7.78,7.79,7.78,7.78,75250.0,7.78,7.79,7.78,7.78,75250.0
2018-12-24 12:10:00,7.78,7.78,7.76,7.77,75000.0,7.78,7.78,7.76,7.77,75000.0
2018-12-24 12:15:00,7.77,7.78,7.77,7.77,179900.0,7.77,7.78,7.77,7.77,179900.0
2018-12-24 12:20:00,7.77,7.78,7.76,7.78,141900.0,7.77,7.78,7.76,7.78,141900.0
2018-12-24 12:25:00,7.79,7.79,7.78,7.78,105000.0,7.79,7.79,7.78,7.78,105000.0
2018-12-24 12:30:00,7.79,7.8,7.77,7.79,350000.0,7.79,7.8,7.77,7.79,350000.0
2018-12-24 12:35:00,7.78,7.8,7.77,7.78,428000.0,7.78,7.8,7.77,7.78,428000.0
2018-12-24 12:40:00,7.79,7.79,7.77,7.78,154450.0,7.79,7.79,7.77,7.78,154450.0
2018-12-24 12:45:00,7.77,7.78,7.75,7.75,590650.0,7.77,7.78,7.75,7.75,590650.0
2018-12-24 12:50:00,7.75,7.75,7.71,7.71,434100.0,7.75,7.75,7.71,7.71,434100.0
2018-12-24 12:55:00,7.71,7.72,7.7,7.72,543500.0,7.71,7.72,7.7,7.72,543500.0
2018-12-26 09:30:00,7.74,7.77,7.71,7.75,1086650.0,7.74,7.77,7.71,7.75,1086650.0
2018-12-26 09:35:00,7.74,7.75,7.72,7.74,592500.0,7.74,7.75,7.72,7.74,592500.0
2018-12-26 09:40:00,7.73,7.74,7.72,7.73,447950.0,7.73,7.74,7.72,7.73,447950.0
2018-12-26 09:45:00,7.72,7.79,7.72,7.77,428150.0,7.72,7.79,7.72,7.77,428150.0
2018-12-26 09:50:00,7.76,7.8,7.76,7.8,269500.0,7.76,7.8,7.76,7.8,269500.0
2018-12-26 09:55:00,7.79,7.8,7.77,7.78,332500.0,7.79,7.8,7.77,7.78,332500.0
2018-12-26 10:00:00,7.77,7.79,7.77,7.78,247350.0,7.77,7.79,7.77,7.78,247350.0
2018-12-26 10:05:00,7.77,7.79,7.75,7.78,257300.0,7.77,7.79,7.75,7.78,257300.0
2018-12-26 10:10:00,7.78,7.79,7.76,7.76,484550.0,7.78,7.79,7.76,7.76,484550.0
2018-12-26 10:15:00,7.76,7.77,7.74,7.77,110050.0,7.76,7.77,7.74,7.77,110050.0
2018-12-26 10:20:00,7.75,7.77,7.73,7.77,200000.0,7.75,7.77,7.73,7.77,200000.0
2018-12-26 10:25:00,7.76,7.78,7.75,7.75,525050.0,7.76,7.78,7.75,7.75,525050.0
2018-12-26 10:30:00,7.75,7.76,7.72,7.72,247500.0,7.75,7.76,7.72,7.72,247500.0
2018-12-26 10:35:00,7.72,7.72,7.68,7.72,916200.0,7.72,7.72,7.68,7.72,916200.0
2018-12-26 10:40:00,7.7,7.71,7.67,7.7,336050.0,7.7,7.71,7.67,7.7,336050.0
2018-12-26 10:45:00,7.7,7.73,7.7,7.73,100000.0,7.7,7.73,7.7,7.73,100000.0
2018-12-26 10:50:00,7.73,7.75,7.7,7.7,120000.0,7.73,7.75,7.7,7.7,120000.0
2018-12-26 10:55:00,7.71,7.71,7.69,7.7,136600.0,7.71,7.71,7.69,7.7,136600.0
2018-12-26 11:00:00,7.7,7.72,7.69,7.72,437550.0,7.7,7.72,7.69,7.72,437550.0
2018-12-26 11:05:00,7.72,7.73,7.71,7.73,191600.0,7.72,7.73,7.71,7.73,191600.0
2018-12-26 11:10:00,7.74,7.75,7.73,7.74,170000.0,7.74,7.75,7.73,7.74,170000.0
2018-12-26 11:15:00,7.74,7.78,7.74,7.77,410000.0,7.74,7.78,7.74,7.77,410000.0
2018-12-26 11:20:00,7.77,7.78,7.77,7.78,75000.0,7.77,7.78,7.77,7.78,75000.0
2018-12-26 11:25:00,7.78,7.8,7.76,7.8,223950.0,7.78,7.8,7.76,7.8,223950.0
2018-12-26 11:30:00,7.81,7.82,7.8,7.81,249950.0,7.81,7.82,7.8,7.81,249950.0
2018-12-26 11:35:00,7.8,7.84,7.8,7.84,625350.0,7.8,7.84,7.8,7.84,625350.0
2018-12-26 11:40:00,7.84,7.85,7.83,7.85,410000.0,7.84,7.85,7.83,7.85,410000.0
2018-12-26 11:45:00,7.85,7.86,7.84,7.85,438750.0,7.85,7.86,7.84,7.85,438750.0
2018-12-26 11:50:00,7.85,7.85,7.83,7.83,536500.0,7.85,7.85,7.83,7.83,536500.0
2018-12-26 11:55:00,7.82,7.84,7.82,7.84,460650.0,7.82,7.84,7.82,7.84,460650.0
2018-12-26 12:00:00,7.84,7.86,7.84,7.85,249150.0,7.84,7.86,7.84,7.85,249150.0
2018-12-26 12:05:00,7.86,7.89,7.86,7.88,125100.0,7.86,7.89,7.86,7.88,125100.0
2018-12-26 12:10:00,7.89,7.98,7.89,7.98,1363000.0,7.89,7.98,7.89,7.98,1363000.0
2018-12-26 12:15:00,7.98,7.99,7.96,7.96,590350.0,7.98,7.99,7.96,7.96,590350.0
2018-12-26 12:20:00,7.96,7.98,7.96,7.97,954300.0,7.96,7.98,7.96,7.97,954300.0
2018-12-26 12:25:00,7.98,7.98,7.97,7.97,139600.0,7.98,7.98,7.97,7.97,139600.0
2018-12-26 12:30:00,7.96,7.98,7.95,7.97,45000.0,7.96,7.98,7.95,7.97,45000.0
2018-12-26 12:35:00,7.98,7.99,7.98,7.98,109250.0,7.98,7.99,7.98,7.98,109250.0
2018-12-26 12:40:00,7.98,7.99,7.98,7.99,54850.0,7.98,7.99,7.98,7.99,54850.0
2018-12-26 12:45:00,7.99,8.03,7.99,8.02,375200.0,7.99,8.03,7.99,8.02,375200.0
2018-12-26 12:50:00,8.02,8.03,8.02,8.03,82450.0,8.02,8.03,8.02,8.03,82450.0
2018-12-26 12:55:00,8.03,8.03,8.02,8.02,45000.0,8.03,8.03,8.02,8.02,45000.0
2018-12-26 13:00:00,8.01,8.02,8.0,8.0,70000.0,8.01,8.02,8.0,8.0,70000.0
2018-12-26 13:05:00,7.98,7.99,7.98,7.99,85000.0,7.98,7.99,7.98,7.99,85000.0
2018-12-26 13:10:00,8.0,8.0,7.95,7.95,160100.0,8.0,8.0,7.95,7.95,160100.0
2018-12-26 13:15:00,7.94,7.94,7.93,7.94,214250.0,7.94,7.94,7.93,7.94,214250.0
2018-12-26 13:20:00,7.94,7.97,7.94,7.96,115000.0,7.94,7.97,7.94,7.96,115000.0
2018-12-26 13:25:00,7.95,7.98,7.95,7.98,130000.0,7.95,7.98,7.95,7.98,130000.0
2018-12-26 13:30:00,7.96,7.97,7.96,7.97,40000.0,7.96,7.97,7.96,7.97,40000.0
2018-12-26 13:35:00,7.96,7.97,7.96,7.97,15000.0,7.96,7.97,7.96,7.97,15000.0
2018-12-26 13:40:00,7.98,7.99,7.98,7.99,41750.0,7.98,7.99,7.98,7.99,41750.0
2018-12-26 13:45:00,7.99,8.0,7.99,7.99,244250.0,7.99,8.0,7.99,7.99,244250.0
2018-12-26 13:50:00,7.99,8.02,7.99,8.02,116650.0,7.99,8.02,7.99,8.02,116650.0
2018-12-26 13:55:00,8.02,8.03,8.02,8.03,59800.0,8.02,8.03,8.02,8.03,59800.0
2018-12-26 14:00:00,8.03,8.04,8.01,8.01,251000.0,8.03,8.04,8.01,8.01,251000.0
2018-12-26 14:05:00,8.0,8.01,8.0,8.01,45000.0,8.0,8.01,8.0,8.01,45000.0
2018-12-26 14:10:00,8.01,8.01,8.0,8.01,260000.0,8.01,8.01,8.0,8.01,260000.0
2018-12-26 14:15:00,8.0,8.01,7.97,7.98,105000.0,8.0,8.01,7.97,7.98,105000.0
2018-12-26 14:20:00,7.97,7.97,7.96,7.97,106950.0,7.97,7.97,7.96,7.97,106950.0
2018-12-26 14:25:00,7.96,7.98,7.94,7.97,309050.0,7.96,7.98,7.94,7.97,309050.0
2018-12-26 14:30:00,7.97,7.99,7.96,7.99,152500.0,7.97,7.99,7.96,7.99,152500.0
2018-12-26 14:35:00,7.99,7.99,7.97,7.97,135000.0,7.99,7.99,7.97,7.97,135000.0
2018-12-26 14:40:00,7.97,7.98,7.96,7.96,115000.0,7.97,7.98,7.96,7.96,115000.0
2018-12-26 14:45:00,7.96,7.98,7.96,7.97,108400.0,7.96,7.98,7.96,7.97,108400.0
2018-12-26 14:50:00,7.96,7.98,7.96,7.97,80000.0,7.96,7.98,7.96,7.97,80000.0
2018-12-26 14:55:00,7.98,7.98,7.97,7.98,80000.0,7.98,7.98,7.97,7.98,80000.0
2018-12-26 15:00:00,7.98,7.99,7.98,7.99,505000.0,7.98,7.99,7.98,7.99,505000.0
2018-12-26 15:05:00,7.99,8.02,7.99,8.01,157300.0,7.99,8.02,7.99,8.01,157300.0
2018-12-26 15:10:00,8.01,8.02,8.0,8.02,207900.0,8.01,8.02,8.0,8.02,207900.0
2018-12-26 15:15:00,8.02,8.03,8.01,8.01,145000.0,8.02,8.03,8.01,8.01,145000.0
2018-12-26 15:20:00,8.01,8.04,8.01,8.04,136400.0,8.01,8.04,8.01,8.04,136400.0
2018-12-26 15:25:00,8.04,8.07,8.04,8.06,304700.0,8.04,8.07,8.04,8.06,304700.0
2018-12-26 15:30:00,8.07,8.08,8.05,8.07,240050.0,8.07,8.08,8.05,8.07,240050.0
2018-12-26 15:35:00,8.07,8.08,8.07,8.08,232300.0,8.07,8.08,8.07,8.08,232300.0
2018-12-26 15:40:00,8.08,8.09,8.08,8.09,248850.0,8.08,8.09,8.08,8.09,248850.0
2018-12-26 15:45:00,8.09,8.1,8.06,8.08,670400.0,8.09,8.1,8.06,8.08,670400.0
2018-12-26 15:50:00,8.08,8.1,8.08,8.1,612500.0,8.08,8.1,8.08,8.1,612500.0
2018-12-26 15:55:00,8.1,8.12,8.1,8.11,1169800.0,8.1,8.12,8.1,8.11,1169800.0
2018-12-27 09:30:00,8.09,8.09,8.05,8.07,225400.0,8.09,8.09,8.05,8.07,225400.0
2018-12-27 09:35:00,8.06,8.09,8.06,8.07,225750.0,8.06,8.09,8.06,8.07,225750.0
2018-12-27 09:40:00,8.06,8.09,8.05,8.08,165100.0,8.06,8.09,8.05,8.08,165100.0
2018-12-27 09:45:00,8.07,8.09,8.05,8.05,583800.0,8.07,8.09,8.05,8.05,583800.0
2018-12-27 09:50:00,8.05,8.05,8.02,8.02,266750.0,8.05,8.05,8.02,8.02,266750.0
2018-12-27 09:55:00,8.02,8.06,8.02,8.06,169750.0,8.02,8.06,8.02,8.06,169750.0
2018-12-27 10:00:00,8.05,8.11,8.05,8.1,233800.0,8.05,8.11,8.05,8.1,233800.0
2018-12-27 10:05:00,8.11,8.11,8.08,8.08,147550.0,8.11,8.11,8.08,8.08,147550.0
2018-12-27 10:10:00,8.09,8.09,8.08,8.08,30000.0,8.09,8.09,8.08,8.08,30000.0
2018-12-27 10:15:00,8.09,8.1,8.07,8.07,190100.0,8.09,8.1,8.07,8.07,190100.0
2018-12-27 10:20:00,8.06,8.06,8.04,8.05,30000.0,8.06,8.06,8.04,8.05,30000.0
2018-12-27 10:25:00,8.06,8.07,8.06,8.07,75000.0,8.06,8.07,8.06,8.07,75000.0
2018-12-27 10:30:00,8.07,8.11,8.06,8.11,175200.0,8.07,8.11,8.06,8.11,175200.0
2018-12-27 10:35:00,8.11,8.12,8.08,8.09,314300.0,8.11,8.12,8.08,8.09,314300.0
2018-12-27 10:40:00,8.09,8.1,8.07,8.09,245550.0,8.09,8.1,8.07,8.09,245550.0
2018-12-27 10:45:00,8.09,8.1,8.08,8.09,95000.0,8.09,8.1,8.08,8.09,95000.0
2018-12-27 10:50:00,8.09,8.09,8.07,8.08,80000.0,8.09,8.09,8.07,8.08,80000.0
2018-12-27 10:55:00,8.08,8.1,8.08,8.09,115000.0,8.08,8.1,8.08,8.09,115000.0
2018-12-27 11:00:00,8.09,8.1,8.09,8.09,363000.0,8.09,8.1,8.09,8.09,363000.0
2018-12-27 11:05:00,8.08,8.08,8.07,8.08,105000.0,8.08,8.08,8.07,8.08,105000.0
2018-12-27 11:10:00,8.09,8.1,8.08,8.1,372900.0,8.09,8.1,8.08,8.1,372900.0
2018-12-27 11:15:00,8.12,8.13,8.11,8.13,135000.0,8.12,8.13,8.11,8.13,135000.0
2018-12-27 11:20:00,8.13,8.16,8.13,8.15,538400.0,8.13,8.16,8.13,8.15,538400.0
2018-12-27 11:25:00,8.16,8.19,8.16,8.17,235650.0,8.16,8.19,8.16,8.17,235650.0
2018-12-27 11:30:00,8.18,8.19,8.16,8.16,318800.0,8.18,8.19,8.16,8.16,318800.0
2018-12-27 11:35:00,8.16,8.16,8.14,8.16,260000.0,8.16,8.16,8.14,8.16,260000.0
2018-12-27 11:40:00,8.15,8.16,8.11,8.11,153600.0,8.15,8.16,8.11,8.11,153600.0
2018-12-27 11:45:00,8.1,8.11,8.09,8.11,279000.0,8.1,8.11,8.09,8.11,279000.0
2018-12-27 11:50:00,8.12,8.12,8.1,8.1,272000.0,8.12,8.12,8.1,8.1,272000.0
2018-12-27 11:55:00,8.1,8.12,8.1,8.11,274800.0,8.1,8.12,8.1,8.11,274800.0
2018-12-27 12:00:00,8.11,8.11,8.08,8.08,383650.0,8.11,8.11,8.08,8.08,383650.0
2018-12-27 12:05:00,8.07,8.08,8.06,8.08,163750.0,8.07,8.08,8.06,8.08,163750.0
2018-12-27 12:10:00,8.07,8.09,8.07,8.09,150500.0,8.07,8.09,8.07,8.09,150500.0
2018-12-27 12:15:00,8.1,8.11,8.1,8.11,50000.0,8.1,8.11,8.1,8.11,50000.0
2018-12-27 12:20:00,8.1,8.11,8.07,8.08,172750.0,8.1,8.11,8.07,8.08,172750.0
2018-12-27 12:25:00,8.07,8.08,8.0,8.05,681050.0,8.07,8.08,8.0,8.05,681050.0
2018-12-27 12:30:00,8.04,8.05,8.03,8.05,95000.0,8.04,8.05,8.03,8.05,95000.0
2018-12-27 12:35:00,8.05,8.06,8.04,8.06,175000.0,8.05,8.06,8.04,8.06,175000.0
2018-12-27 12:40:00,8.05,8.06,8.03,8.03,101000.0,8.05,8.06,8.03,8.03,101000.0
2018-12-27 12:45:00,8.02,8.06,8.01,8.05,143100.0,8.02,8.06,8.01,8.05,143100.0
2018-12-27 12:50:00,8.05,8.08,8.05,8.08,55000.0,8.05,8.08,8.05,8.08,55000.0
2018-12-27 12:55:00,8.07,8.07,8.06,8.07,66750.0,8.07,8.07,8.06,8.07,66750.0
2018-12-27 13:00:00,8.08,8.08,8.08,8.08,55000.0,8.08,8.08,8.08,8.08,55000.0
2018-12-27 13:05:00,8.09,8.1,8.09,8.09,110800.0,8.09,8.1,8.09,8.09,110800.0
2018-12-27 13:10:00,8.1,8.11,8.07,8.07,144800.0,8.1,8.11,8.07,8.07,144800.0
2018-12-27 13:15:00,8.08,8.09,8.07,8.08,175150.0,8.08,8.09,8.07,8.08,175150.0
2018-12-27 13:20:00,8.07,8.07,8.07,8.07,5000.0,8.07,8.07,8.07,8.07,5000.0
2018-12-27 13:25:00,8.07,8.08,8.07,8.07,140000.0,8.07,8.08,8.07,8.07,140000.0
2018-12-27 13:30:00,8.07,8.1,8.07,8.09,100000.0,8.07,8.1,8.07,8.09,100000.0
2018-12-27 13:35:00,8.09,8.1,8.08,8.08,186500.0,8.09,8.1,8.08,8.08,186500.0
2018-12-27 13:40:00,8.08,8.09,8.08,8.08,50000.0,8.08,8.09,8.08,8.08,50000.0
2018-12-27 13:45:00,8.08,8.08,8.03,8.04,373600.0,8.08,8.08,8.03,8.04,373600.0
2018-12-27 13:50:00,8.04,8.04,8.02,8.02,112150.0,8.04,8.04,8.02,8.02,112150.0
2018-12-27 13:55:00,8.02,8.04,8.02,8.04,116050.0,8.02,8.04,8.02,8.04,116050.0
2018-12-27 14:00:00,8.03,8.06,8.02,8.06,170000.0,8.03,8.06,8.02,8.06,170000.0
2018-12-27 14:05:00,8.05,8.05,8.03,8.03,291150.0,8.05,8.05,8.03,8.03,291150.0
2018-12-27 14:10:00,8.03,8.04,8.02,8.03,324550.0,8.03,8.04,8.02,8.03,324550.0
2018-12-27 14:15:00,8.03,8.03,8.01,8.03,285800.0,8.03,8.03,8.01,8.03,285800.0
2018-12-27 14:20:00,8.03,8.06,8.03,8.06,310000.0,8.03,8.06,8.03,8.06,310000.0
2018-12-27 14:25:00,8.06,8.07,8.05,8.06,185000.0,8.06,8.07,8.05,8.06,185000.0
2018-12-27 14:30:00,8.06,8.06,8.04,8.04,117550.0,8.06,8.06,8.04,8.04,117550.0
2018-12-27 14:35:00,8.04,8.07,8.04,8.07,140600.0,8.04,8.07,8.04,8.07,140600.0
2018-12-27 14:40:00,8.07,8.11,8.07,8.1,213050.0,8.07,8.11,8.07,8.1,213050.0
2018-12-27 14:45:00,8.11,8.12,8.1,8.11,230300.0,8.11,8.12,8.1,8.11,230300.0
2018-12-27 14:50:00,8.1,8.12,8.09,8.12,99250.0,8.1,8.12,8.09,8.12,99250.0
2018-12-27 14:55:00,8.12,8.13,8.12,8.12,85000.0,8.12,8.13,8.12,8.12,85000.0
2018-12-27 15:00:00,8.13,8.13,8.11,8.12,193950.0,8.13,8.13,8.11,8.12,193950.0
2018-12-27 15:05:00,8.13,8.13,8.11,8.13,95000.0,8.13,8.13,8.11,8.13,95000.0
2018-12-27 15:10:00,8.12,8.16,8.12,8.16,251400.0,8.12,8.16,8.12,8.16,251400.0
2018-12-27 15:15:00,8.16,8.18,8.15,8.17,798950.0,8.16,8.18,8.15,8.17,798950.0
2018-12-27 15:20:00,8.18,8.22,8.18,8.22,160600.0,8.18,8.22,8.18,8.22,160600.0
2018-12-27 15:25:00,8.22,8.23,8.2,8.23,874550.0,8.22,8.23,8.2,8.23,874550.0
2018-12-27 15:30:00,8.23,8.25,8.22,8.24,264250.0,8.23,8.25,8.22,8.24,264250.0
2018-12-27 15:35:00,8.25,8.26,8.24,8.25,315500.0,8.25,8.26,8.24,8.25,315500.0
2018-12-27 15:40:00,8.26,8.28,8.25,8.28,1004550.0,8.26,8.28,8.25,8.28,1004550.0
2018-12-27 15:45:00,8.28,8.28,8.25,8.26,754400.0,8.28,8.28,8.25,8.26,754400.0
2018-12-27 15:50:00,8.26,8.27,8.23,8.23,490050.0,8.26,8.27,8.23,8.23,490050.0
2018-12-27 15:55:00,8.23,8.29,8.23,8.29,1152450.0,8.23,8.29,8.23,8.29,1152450.0
2018-12-28 09:30:00,8.3,8.39,8.3,8.37,350050.0,8.3,8.39,8.3,8.37,350050.0
2018-12-28 09:35:00,8.4,8.4,8.35,8.35,427600.0,8.4,8.4,8.35,8.35,427600.0
2018-12-28 09:40:00,8.33,8.41,8.33,8.41,421950.0,8.33,8.41,8.33,8.41,421950.0
2018-12-28 09:45:00,8.42,8.49,8.42,8.46,963400.0,8.42,8.49,8.42,8.46,963400.0
2018-12-28 09:50:00,8.45,8.45,8.41,8.42,276100.0,8.45,8.45,8.41,8.42,276100.0
2018-12-28 09:55:00,8.44,8.45,8.41,8.44,169000.0,8.44,8.45,8.41,8.44,169000.0
2018-12-28 10:00:00,8.45,8.46,8.4,8.4,308750.0,8.45,8.46,8.4,8.4,308750.0
2018-12-28 10:05:00,8.39,8.41,8.38,8.41,601250.0,8.39,8.41,8.38,8.41,601250.0
2018-12-28 10:10:00,8.4,8.43,8.4,8.42,539150.0,8.4,8.43,8.4,8.42,539150.0
2018-12-28 10:15:00,8.42,8.45,8.41,8.43,345000.0,8.42,8.45,8.41,8.43,345000.0
2018-12-28 10:20:00,8.43,8.44,8.41,8.42,320000.0,8.43,8.44,8.41,8.42,320000.0
2018-12-28 10:25:00,8.41,8.42,8.39,8.39,229050.0,8.41,8.42,8.39,8.39,229050.0
2018-12-28 10:30:00,8.36,8.4,8.36,8.39,135000.0,8.36,8.4,8.36,8.39,135000.0
2018-12-28 10:35:00,8.38,8.38,8.35,8.36,275700.0,8.38,8.38,8.35,8.36,275700.0
2018-12-28 10:40:00,8.37,8.41,8.37,8.39,330850.0,8.37,8.41,8.37,8.39,330850.0
2018-12-28 10:45:00,8.41,8.44,8.41,8.43,215050.0,8.41,8.44,8.41,8.43,215050.0
2018-12-28 10:50:00,8.44,8.46,8.42,8.42,235000.0,8.44,8.46,8.42,8.42,235000.0
2018-12-28 10:55:00,8.42,8.44,8.41,8.42,85000.0,8.42,8.44,8.41,8.42,85000.0
2018-12-28 11:00:00,8.41,8.41,8.39,8.39,104500.0,8.41,8.41,8.39,8.39,104500.0
2018-12-28 11:05:00,8.39,8.45,8.39,8.44,310250.0,8.39,8.45,8.39,8.44,310250.0
2018-12-28 11:10:00,8.44,8.44,8.39,8.41,217300.0,8.44,8.44,8.39,8.41,217300.0
2018-12-28 11:15:00,8.41,8.43,8.4,8.43,200000.0,8.41,8.43,8.4,8.43,200000.0
2018-12-28 11:20:00,8.42,8.43,8.42,8.43,120000.0,8.42,8.43,8.42,8.43,120000.0
2018-12-28 11:25:00,8.43,8.44,8.41,8.44,300000.0,8.43,8.44,8.41,8.44,300000.0
2018-12-28 11:30:00,8.44,8.47,8.44,8.46,340000.0,8.44,8.47,8.44,8.46,340000.0
2018-12-28 11:35:00,8.46,8.51,8.46,8.5,519250.0,8.46,8.51,8.46,8.5,519250.0
2018-12-28 11:40:00,8.5,8.51,8.48,8.48,315000.0,8.5,8.51,8.48,8.48,315000.0
2018-12-28 11:45:00,8.48,8.48,8.44,8.46,48550.0,8.48,8.48,8.44,8.46,48550.0
2018-12-28 11:50:00,8.45,8.48,8.45,8.47,139550.0,8.45,8.48,8.45,8.47,139550.0
2018-12-28 11:55:00,8.48,8.48,8.47,8.47,77150.0,8.48,8.48,8.47,8.47,77150.0
2018-12-28 12:00:00,8.48,8.49,8.47,8.49,132950.0,8.48,8.49,8.47,8.49,132950.0
2018-12-28 12:05:00,8.48,8.5,8.47,8.47,121350.0,8.48,8.5,8.47,8.47,121350.0
2018-12-28 12:10:00,8.47,8.48,8.46,8.46,80000.0,8.47,8.48,8.46,8.46,80000.0
2018-12-28 12:15:00,8.45,8.45,8.43,8.44,70000.0,8.45,8.45,8.43,8.44,70000.0
2018-12-28 12:20:00,8.44,8.47,8.44,8.47,59050.0,8.44,8.47,8.44,8.47,59050.0
2018-12-28 12:25:00,8.46,8.49,8.46,8.48,751250.0,8.46,8.49,8.46,8.48,751250.0
2018-12-28 12:30:00,8.49,8.5,8.48,8.48,235000.0,8.49,8.5,8.48,8.48,235000.0
2018-12-28 12:35:00,8.49,8.5,8.49,8.5,279150.0,8.49,8.5,8.49,8.5,279150.0
2018-12-28 12:40:00,8.51,8.51,8.5,8.5,255000.0,8.51,8.51,8.5,8.5,255000.0
2018-12-28 12:45:00,8.5,8.5,8.48,8.48,195000.0,8.5,8.5,8.48,8.48,195000.0
2018-12-28 12:50:00,8.48,8.49,8.46,8.49,133200.0,8.48,8.49,8.46,8.49,133200.0
2018-12-28 12:55:00,8.49,8.49,8.46,8.46,112500.0,8.49,8.49,8.46,8.46,112500.0
2018-12-28 13:00:00,8.47,8.49,8.47,8.48,192800.0,8.47,8.49,8.47,8.48,192800.0
2018-12-28 13:05:00,8.48,8.49,8.47,8.48,63250.0,8.48,8.49,8.47,8.48,63250.0
2018-12-28 13:10:00,8.48,8.49,8.48,8.49,140000.0,8.48,8.49,8.48,8.49,140000.0
2018-12-28 13:15:00,8.49,8.49,8.47,8.48,162100.0,8.49,8.49,8.47,8.48,162100.0
2018-12-28 13:20:00,8.47,8.48,8.47,8.47,110150.0,8.47,8.48,8.47,8.47,110150.0
2018-12-28 13:25:00,8.46,8.47,8.46,8.47,85000.0,8.46,8.47,8.46,8.47,85000.0
2018-12-28 13:30:00,8.48,8.49,8.47,8.49,195000.0,8.48,8.49,8.47,8.49,195000.0
2018-12-28 13:35:00,8.48,8.5,8.48,8.48,73550.0,8.48,8.5,8.48,8.48,73550.0
2018-12-28 13:40:00,8.49,8.5,8.48,8.48,84350.0,8.49,8.5,8.48,8.48,84350.0
2018-12-28 13:45:00,8.49,8.49,8.47,8.49,150000.0,8.49,8.49,8.47,8.49,150000.0
2018-12-28 13:50:00,8.49,8.5,8.48,8.48,279650.0,8.49,8.5,8.48,8.48,279650.0
2018-12-28 13:55:00,8.49,8.49,8.48,8.48,35000.0,8.49,8.49,8.48,8.48,35000.0
2018-12-28 14:00:00,8.49,8.51,8.49,8.5,673500.0,8.49,8.51,8.49,8.5,673500.0
2018-12-28 14:05:00,8.51,8.55,8.51,8.55,598850.0,8.51,8.55,8.51,8.55,598850.0
2018-12-28 14:10:00,8.55,8.56,8.54,8.56,320500.0,8.55,8.56,8.54,8.56,320500.0
2018-12-28 14:15:00,8.56,8.59,8.56,8.57,797550.0,8.56,8.59,8.56,8.57,797550.0
2018-12-28 14:20:00,8.59,8.6,8.55,8.55,274600.0,8.59,8.6,8.55,8.55,274600.0
2018-12-28 14:25:00,8.55,8.55,8.52,8.52,226950.0,8.55,8.55,8.52,8.52,226950.0
2018-12-28 14:30:00,8.52,8.54,8.52,8.54,196500.0,8.52,8.54,8.52,8.54,196500.0
2018-12-28 14:35:00,8.54,8.55,8.53,8.55,95000.0,8.54,8.55,8.53,8.55,95000.0
2018-12-28 14:40:00,8.55,8.56,8.54,8.56,120000.0,8.55,8.56,8.54,8.56,120000.0
2018-12-28 14:45:00,8.56,8.56,8.54,8.56,606550.0,8.56,8.56,8.54,8.56,606550.0
2018-12-28 14:50:00,8.56,8.58,8.56,8.58,372800.0,8.56,8.58,8.56,8.58,372800.0
2018-12-28 14:55:00,8.59,8.6,8.57,8.57,334250.0,8.59,8.6,8.57,8.57,334250.0
2018-12-28 15:00:00,8.58,8.58,8.54,8.54,120000.0,8.58,8.58,8.54,8.54,120000.0
2018-12-28 15:05:00,8.53,8.53,8.51,8.53,323000.0,8.53,8.53,8.51,8.53,323000.0
2018-12-28 15:10:00,8.52,8.53,8.49,8.52,220000.0,8.52,8.53,8.49,8.52,220000.0
2018-12-28 15:15:00,8.52,8.53,8.49,8.49,299750.0,8.52,8.53,8.49,8.49,299750.0
2018-12-28 15:20:00,8.48,8.48,8.47,8.47,199650.0,8.48,8.48,8.47,8.47,199650.0
2018-12-28 15:25:00,8.48,8.48,8.42,8.45,433750.0,8.48,8.48,8.42,8.45,433750.0
2018-12-28 15:30:00,8.45,8.48,8.43,8.47,495000.0,8.45,8.48,8.43,8.47,495000.0
2018-12-28 15:35:00,8.47,8.49,8.45,8.45,333800.0,8.47,8.49,8.45,8.45,333800.0
2018-12-28 15:40:00,8.46,8.46,8.45,8.45,303450.0,8.46,8.46,8.45,8.45,303450.0
2018-12-28 15:45:00,8.45,8.47,8.45,8.47,878550.0,8.45,8.47,8.45,8.47,878550.0
2018-12-28 15:50:00,8.47,8.48,8.45,8.45,338550.0,8.47,8.48,8.45,8.45,338550.0
2018-12-28 15:55:00,8.45,8.5,8.45,8.48,1461500.0,8.45,8.5,8.45,8.48,1461500.0
2018-12-31 09:30:00,8.51,8.62,8.51,8.61,318750.0,8.51,8.62,8.51,8.61,318750.0
2018-12-31 09:35:00,8.62,8.67,8.6,8.6,190000.0,8.62,8.67,8.6,8.6,190000.0
2018-12-31 09:40:00,8.6,8.65,8.59,8.65,425000.0,8.6,8.65,8.59,8.65,425000.0
2018-12-31 09:45:00,8.62,8.62,8.58,8.6,227600.0,8.62,8.62,8.58,8.6,227600.0
2018-12-31 09:50:00,8.6,8.65,8.6,8.64,490000.0,8.6,8.65,8.6,8.64,490000.0
2018-12-31 09:55:00,8.63,8.67,8.63,8.66,912050.0,8.63,8.67,8.63,8.66,912050.0
2018-12-31 10:00:00,8.64,8.65,8.56,8.58,517050.0,8.64,8.65,8.56,8.58,517050.0
2018-12-31 10:05:00,8.57,8.61,8.56,8.6,506550.0,8.57,8.61,8.56,8.6,506550.0
2018-12-31 10:10:00,8.6,8.6,8.55,8.56,242100.0,8.6,8.6,8.55,8.56,242100.0
2018-12-31 10:15:00,8.55,8.55,8.51,8.53,117550.0,8.55,8.55,8.51,8.53,117550.0
2018-12-31 10:20:00,8.52,8.56,8.52,8.56,448050.0,8.52,8.56,8.52,8.56,448050.0
2018-12-31 10:25:00,8.56,8.59,8.56,8.59,113250.0,8.56,8.59,8.56,8.59,113250.0
2018-12-31 10:30:00,8.57,8.57,8.54,8.56,556350.0,8.57,8.57,8.54,8.56,556350.0
2018-12-31 10:35:00,8.56,8.56,8.53,8.55,256200.0,8.56,8.56,8.53,8.55,256200.0
2018-12-31 10:40:00,8.55,8.57,8.54,8.57,304250.0,8.55,8.57,8.54,8.57,304250.0
2018-12-31 10:45:00,8.58,8.61,8.58,8.59,100000.0,8.58,8.61,8.58,8.59,100000.0
2018-12-31 10:50:00,8.58,8.6,8.57,8.6,91250.0,8.58,8.6,8.57,8.6,91250.0
2018-12-31 10:55:00,8.6,8.6,8.56,8.58,312350.0,8.6,8.6,8.56,8.58,312350.0
2018-12-31 11:00:00,8.59,8.59,8.56,8.58,207500.0,8.59,8.59,8.56,8.58,207500.0
2018-12-31 11:05:00,8.59,8.59,8.56,8.56,170000.0,8.59,8.59,8.56,8.56,170000.0
2018-12-31 11:10:00,8.55,8.55,8.52,8.53,125450.0,8.55,8.55,8.52,8.53,125450.0
2018-12-31 11:15:00,8.52,8.55,8.52,8.54,106050.0,8.52,8.55,8.52,8.54,106050.0
2018-12-31 11:20:00,8.53,8.55,8.53,8.55,181150.0,8.53,8.55,8.53,8.55,181150.0
2018-12-31 11:25:00,8.55,8.57,8.55,8.57,85100.0,8.55,8.57,8.55,8.57,85100.0
2018-12-31 11:30:00,8.56,8.56,8.52,8.53,106600.0,8.56,8.56,8.52,8.53,106600.0
2018-12-31 11:35:00,8.53,8.55,8.52,8.55,97500.0,8.53,8.55,8.52,8.55,97500.0
2018-12-31 11:40:00,8.54,8.55,8.52,8.54,231000.0,8.54,8.55,8.52,8.54,231000.0
2018-12-31 11:45:00,8.54,8.56,8.53,8.56,390500.0,8.54,8.56,8.53,8.56,390500.0
2018-12-31 11:50:00,8.55,8.57,8.54,8.56,186300.0,8.55,8.57,8.54,8.56,186300.0
2018-12-31 11:55:00,8.57,8.6,8.57,8.6,252050.0,8.57,8.6,8.57,8.6,252050.0
2018-12-31 12:00:00,8.6,8.64,8.6,8.63,96150.0,8.6,8.64,8.6,8.63,96150.0
2018-12-31 12:05:00,8.63,8.64,8.62,8.64,193950.0,8.63,8.64,8.62,8.64,193950.0
2018-12-31 12:10:00,8.64,8.65,8.63,8.63,175950.0,8.64,8.65,8.63,8.63,175950.0
2018-12-31 12:15:00,8.63,8.63,8.58,8.58,265000.0,8.63,8.63,8.58,8.58,265000.0
2018-12-31 12:20:00,8.59,8.6,8.59,8.59,264000.0,8.59,8.6,8.59,8.59,264000.0
2018-12-31 12:25:00,8.58,8.6,8.57,8.59,175000.0,8.58,8.6,8.57,8.59,175000.0
2018-12-31 12:30:00,8.59,8.59,8.57,8.58,45000.0,8.59,8.59,8.57,8.58,45000.0
2018-12-31 12:35:00,8.59,8.6,8.59,8.59,234800.0,8.59,8.6,8.59,8.59,234800.0
2018-12-31 12:40:00,8.59,8.6,8.59,8.6,50000.0,8.59,8.6,8.59,8.6,50000.0
2018-12-31 12:45:00,8.6,8.62,8.6,8.61,155000.0,8.6,8.62,8.6,8.61,155000.0
2018-12-31 12:50:00,8.61,8.62,8.6,8.62,125000.0,8.61,8.62,8.6,8.62,125000.0
2018-12-31 12:55:00,8.62,8.62,8.61,8.62,120000.0,8.62,8.62,8.61,8.62,120000.0
2018-12-31 13:00:00,8.61,8.62,8.59,8.6,235000.0,8.61,8.62,8.59,8.6,235000.0
2018-12-31 13:05:00,8.6,8.62,8.6,8.62,149750.0,8.6,8.62,8.6,8.62,149750.0
2018-12-31 13:10:00,8.62,8.64,8.61,8.63,164750.0,8.62,8.64,8.61,8.63,164750.0
2018-12-31 13:15:00,8.62,8.64,8.62,8.64,57600.0,8.62,8.64,8.62,8.64,57600.0
2018-12-31 13:20:00,8.64,8.64,8.62,8.62,58300.0,8.64,8.64,8.62,8.62,58300.0
2018-12-31 13:25:00,8.63,8.63,8.62,8.63,220000.0,8.63,8.63,8.62,8.63,220000.0
2018-12-31 13:30:00,8.64,8.64,8.62,8.63,135000.0,8.64,8.64,8.62,8.63,135000.0
2018-12-31 13:35:00,8.63,8.63,8.62,8.63,60000.0,8.63,8.63,8.62,8.63,60000.0
2018-12-31 13:40:00,8.62,8.64,8.62,8.62,155000.0,8.62,8.64,8.62,8.62,155000.0
2018-12-31 13:45:00,8.63,8.63,8.61,8.62,82500.0,8.63,8.63,8.61,8.62,82500.0
2018-12-31 13:50:00,8.63,8.63,8.61,8.61,111250.0,8.63,8.63,8.61,8.61,111250.0
2018-12-31 13:55:00,8.61,8.62,8.61,8.62,57550.0,8.61,8.62,8.61,8.62,57550.0
2018-12-31 14:00:00,8.62,8.62,8.61,8.62,120000.0,8.62,8.62,8.61,8.62,120000.0
2018-12-31 14:05:00,8.62,8.63,8.62,8.63,85000.0,8.62,8.63,8.62,8.63,85000.0
2018-12-31 14:10:00,8.62,8.63,8.62,8.62,75000.0,8.62,8.63,8.62,8.62,75000.0
2018-12-31 14:15:00,8.61,8.63,8.61,8.63,215000.0,8.61,8.63,8.61,8.63,215000.0
2018-12-31 14:20:00,8.63,8.63,8.59,8.61,199400.0,8.63,8.63,8.59,8.61,199400.0
2018-12-31 14:25:00,8.61,8.62,8.6,8.6,284350.0,8.61,8.62,8.6,8.6,284350.0
2018-12-31 14:30:00,8.6,8.61,8.6,8.6,75000.0,8.6,8.61,8.6,8.6,75000.0
2018-12-31 14:35:00,8.6,8.61,8.59,8.61,105850.0,8.6,8.61,8.59,8.61,105850.0
2018-12-31 14:40:00,8.61,8.61,8.6,8.61,71250.0,8.61,8.61,8.6,8.61,71250.0
2018-12-31 14:45:00,8.61,8.62,8.6,8.62,83450.0,8.61,8.62,8.6,8.62,83450.0
2018-12-31 14:50:00,8.62,8.64,8.62,8.62,252550.0,8.62,8.64,8.62,8.62,252550.0
2018-12-31 14:55:00,8.62,8.62,8.62,8.62,45000.0,8.62,8.62,8.62,8.62,45000.0
2018-12-31 15:00:00,8.61,8.62,8.61,8.61,140050.0,8.61,8.62,8.61,8.61,140050.0
2018-12-31 15:05:00,8.61,8.62,8.6,8.61,220000.0,8.61,8.62,8.6,8.61,220000.0
2018-12-31 15:10:00,8.6,8.61,8.6,8.6,80000.0,8.6,8.61,8.6,8.6,80000.0
2018-12-31 15:15:00,8.6,8.61,8.59,8.61,130000.0,8.6,8.61,8.59,8.61,130000.0
2018-12-31 15:20:00,8.61,8.61,8.59,8.59,217450.0,8.61,8.61,8.59,8.59,217450.0
2018-12-31 15:25:00,8.59,8.61,8.59,8.61,132900.0,8.59,8.61,8.59,8.61,132900.0
2018-12-31 15:30:00,8.61,8.62,8.6,8.61,202500.0,8.61,8.62,8.6,8.61,202500.0
2018-12-31 15:35:00,8.62,8.62,8.61,8.61,307850.0,8.62,8.62,8.61,8.61,307850.0
2018-12-31 15:40:00,8.62,8.63,8.62,8.63,289750.0,8.62,8.63,8.62,8.63,289750.0
2018-12-31 15:45:00,8.63,8.64,8.61,8.61,375000.0,8.63,8.64,8.61,8.61,375000.0
2018-12-31 15:50:00,8.61,8.62,8.58,8.58,572350.0,8.61,8.62,8.58,8.58,572350.0
2018-12-31 15:55:00,8.59,8.64,8.58,8.64,1599600.0,8.59,8.64,8.58,8.64,1599600.0
2019-01-02 09:30:00,8.56,8.61,8.51,8.52,327600.0,8.56,8.61,8.51,8.52,327600.0
2019-01-02 09:35:00,8.52,8.55,8.52,8.53,402900.0,8.52,8.55,8.52,8.53,402900.0
2019-01-02 09:40:00,8.51,8.52,8.48,8.5,401650.0,8.51,8.52,8.48,8.5,401650.0
2019-01-02 09:45:00,8.52,8.58,8.52,8.58,280450.0,8.52,8.58,8.52,8.58,280450.0
2019-01-02 09:50:00,8.57,8.6,8.54,8.54,256850.0,8.57,8.6,8.54,8.54,256850.0
2019-01-02 09:55:00,8.55,8.58,8.55,8.57,100050.0,8.55,8.58,8.55,8.57,100050.0
2019-01-02 10:00:00,8.55,8.56,8.55,8.56,72400.0,8.55,8.56,8.55,8.56,72400.0
2019-01-02 10:05:00,8.57,8.6,8.57,8.6,85000.0,8.57,8.6,8.57,8.6,85000.0
2019-01-02 10:10:00,8.59,8.63,8.59,8.61,159500.0,8.59,8.63,8.59,8.61,159500.0
2019-01-02 10:15:00,8.6,8.61,8.58,8.6,188300.0,8.6,8.61,8.58,8.6,188300.0
2019-01-02 10:20:00,8.6,8.62,8.6,8.6,127700.0,8.6,8.62,8.6,8.6,127700.0
2019-01-02 10:25:00,8.6,8.64,8.6,8.61,720000.0,8.6,8.64,8.6,8.61,720000.0
2019-01-02 10:30:00,8.62,8.62,8.61,8.62,320000.0,8.62,8.62,8.61,8.62,320000.0
2019-01-02 10:35:00,8.62,8.65,8.62,8.64,200000.0,8.62,8.65,8.62,8.64,200000.0
2019-01-02 10:40:00,8.65,8.7,8.65,8.7,351400.0,8.65,8.7,8.65,8.7,351400.0
2019-01-02 10:45:00,8.7,8.7,8.68,8.69,265000.0,8.7,8.7,8.68,8.69,265000.0
2019-01-02 10:50:00,8.69,8.72,8.69,8.72,282500.0,8.69,8.72,8.69,8.72,282500.0
2019-01-02 10:55:00,8.72,8.74,8.7,8.73,410900.0,8.72,8.74,8.7,8.73,410900.0
2019-01-02 11:00:00,8.73,8.75,8.73,8.75,303100.0,8.73,8.75,8.73,8.75,303100.0
2019-01-02 11:05:00,8.75,8.76,8.74,8.75,333250.0,8.75,8.76,8.74,8.75,333250.0
2019-01-02 11:10:00,8.76,8.78,8.75,8.78,156250.0,8.76,8.78,8.75,8.78,156250.0
2019-01-02 11:15:00,8.76,8.78,8.76,8.78,439800.0,8.76,8.78,8.76,8.78,439800.0
2019-01-02 11:20:00,8.78,8.79,8.77,8.77,507600.0,8.78,8.79,8.77,8.77,507600.0
2019-01-02 11:25:00,8.76,8.77,8.73,8.73,316600.0,8.76,8.77,8.73,8.73,316600.0
2019-01-02 11:30:00,8.72,8.73,8.71,8.72,152950.0,8.72,8.73,8.71,8.72,152950.0
2019-01-02 11:35:00,8.72,8.72,8.68,8.68,105000.0,8.72,8.72,8.68,8.68,105000.0
2019-01-02 11:40:00,8.69,8.76,8.69,8.74,290850.0,8.69,8.76,8.69,8.74,290850.0
2019-01-02 11:45:00,8.75,8.78,8.75,8.76,156500.0,8.75,8.78,8.75,8.76,156500.0
2019-01-02 11:50:00,8.75,8.76,8.73,8.74,180000.0,8.75,8.76,8.73,8.74,180000.0
2019-01-02 11:55:00,8.74,8.75,8.73,8.73,80000.0,8.74,8.75,8.73,8.73,80000.0
2019-01-02 12:00:00,8.73,8.74,8.73,8.74,68750.0,8.73,8.74,8.73,8.74,68750.0
2019-01-02 12:05:00,8.74,8.74,8.72,8.74,181750.0,8.74,8.74,8.72,8.74,181750.0
2019-01-02 12:10:00,8.74,8.74,8.72,8.72,90000.0,8.74,8.74,8.72,8.72,90000.0
2019-01-02 12:15:00,8.73,8.74,8.73,8.74,165000.0,8.73,8.74,8.73,8.74,165000.0
2019-01-02 12:20:00,8.74,8.76,8.74,8.75,195000.0,8.74,8.76,8.74,8.75,195000.0
2019-01-02 12:25:00,8.76,8.76,8.74,8.75,145950.0,8.76,8.76,8.74,8.75,145950.0
2019-01-02 12:30:00,8.75,8.77,8.75,8.76,135000.0,8.75,8.77,8.75,8.76,135000.0
2019-01-02 12:35:00,8.76,8.79,8.75,8.78,459350.0,8.76,8.79,8.75,8.78,459350.0
2019-01-02 12:40:00,8.79,8.79,8.77,8.79,431750.0,8.79,8.79,8.77,8.79,431750.0
2019-01-02 12:45:00,8.79,8.82,8.79,8.8,622500.0,8.79,8.82,8.79,8.8,622500.0
2019-01-02 12:50:00,8.79,8.82,8.79,8.79,626300.0,8.79,8.82,8.79,8.79,626300.0
2019-01-02 12:55:00,8.79,8.8,8.78,8.79,197000.0,8.79,8.8,8.78,8.79,197000.0
2019-01-02 13:00:00,8.79,8.8,8.77,8.79,638750.0,8.79,8.8,8.77,8.79,638750.0
2019-01-02 13:05:00,8.78,8.86,8.78,8.86,585450.0,8.78,8.86,8.78,8.86,585450.0
2019-01-02 13:10:00,8.86,8.87,8.85,8.87,367050.0,8.86,8.87,8.85,8.87,367050.0
2019-01-02 13:15:00,8.87,8.88,8.86,8.88,125000.0,8.87,8.88,8.86,8.88,125000.0
2019-01-02 13:20:00,8.88,8.89,8.88,8.89,240600.0,8.88,8.89,8.88,8.89,240600.0
2019-01-02 13:25:00,8.89,8.9,8.88,8.89,327150.0,8.89,8.9,8.88,8.89,327150.0
2019-01-02 13:30:00,8.9,8.92,8.89,8.91,544750.0,8.9,8.92,8.89,8.91,544750.0
2019-01-02 13:35:00,8.91,8.91,8.88,8.88,130000.0,8.91,8.91,8.88,8.88,130000.0
2019-01-02 13:40:00,8.88,8.88,8.86,8.88,176300.0,8.88,8.88,8.86,8.88,176300.0
2019-01-02 13:45:00,8.88,8.89,8.88,8.88,83200.0,8.88,8.89,8.88,8.88,83200.0
2019-01-02 13:50:00,8.89,8.9,8.88,8.9,341500.0,8.89,8.9,8.88,8.9,341500.0
2019-01-02 13:55:00,8.89,8.91,8.89,8.91,428500.0,8.89,8.91,8.89,8.91,428500.0
2019-01-02 14:00:00,8.91,8.92,8.9,8.91,331200.0,8.91,8.92,8.9,8.91,331200.0
2019-01-02 14:05:00,8.91,8.91,8.87,8.87,195200.0,8.91,8.91,8.87,8.87,195200.0
2019-01-02 14:10:00,8.88,8.9,8.87,8.88,160000.0,8.88,8.9,8.87,8.88,160000.0
2019-01-02 14:15:00,8.89,8.91,8.88,8.91,180000.0,8.89,8.91,8.88,8.91,180000.0
2019-01-02 14:20:00,8.9,8.94,8.9,8.93,260000.0,8.9,8.94,8.9,8.93,260000.0
2019-01-02 14:25:00,8.93,8.93,8.91,8.91,170800.0,8.93,8.93,8.91,8.91,170800.0
2019-01-02 14:30:00,8.92,8.95,8.88,8.9,382200.0,8.92,8.95,8.88,8.9,382200.0
2019-01-02 14:35:00,8.9,8.9,8.88,8.89,135000.0,8.9,8.9,8.88,8.89,135000.0
2019-01-02 14:40:00,8.9,8.91,8.88,8.91,125000.0,8.9,8.91,8.88,8.91,125000.0
2019-01-02 14:45:00,8.91,8.94,8.91,8.94,210500.0,8.91,8.94,8.91,8.94,210500.0
2019-01-02 14:50:00,8.93,8.93,8.9,8.9,119400.0,8.93,8.93,8.9,8.9,119400.0
2019-01-02 14:55:00,8.9,8.9,8.88,8.88,106400.0,8.9,8.9,8.88,8.88,106400.0
2019-01-02 15:00:00,8.88,8.9,8.86,8.86,186300.0,8.88,8.9,8.86,8.86,186300.0
2019-01-02 15:05:00,8.86,8.88,8.86,8.87,125000.0,8.86,8.88,8.86,8.87,125000.0
2019-01-02 15:10:00,8.87,8.87,8.85,8.87,350550.0,8.87,8.87,8.85,8.87,350550.0
2019-01-02 15:15:00,8.87,8.87,8.84,8.85,356750.0,8.87,8.87,8.84,8.85,356750.0
2019-01-02 15:20:00,8.84,8.86,8.84,8.85,325400.0,8.84,8.86,8.84,8.85,325400.0
2019-01-02 15:25:00,8.85,8.86,8.84,8.85,260000.0,8.85,8.86,8.84,8.85,260000.0
2019-01-02 15:30:00,8.84,8.84,8.83,8.83,290000.0,8.84,8.84,8.83,8.83,290000.0
2019-01-02 15:35:00,8.83,8.85,8.82,8.83,360750.0,8.83,8.85,8.82,8.83,360750.0
2019-01-02 15:40:00,8.83,8.85,8.83,8.84,513350.0,8.83,8.85,8.83,8.84,513350.0
2019-01-02 15:45:00,8.83,8.86,8.82,8.85,465950.0,8.83,8.86,8.82,8.85,465950.0
2019-01-02 15:50:00,8.85,8.87,8.84,8.85,590000.0,8.85,8.87,8.84,8.85,590000.0
2019-01-02 15:55:00,8.86,8.87,8.85,8.87,1692950.0,8.86,8.87,8.85,8.87,1692950.0
2019-01-03 09:30:00,8.84,8.88,8.8,8.88,580100.0,8.84,8.88,8.8,8.88,580100.0
2019-01-03 09:35:00,8.87,8.98,8.87,8.93,667200.0,8.87,8.98,8.87,8.93,667200.0
2019-01-03 09:40:00,8.93,9.0,8.92,8.94,657750.0,8.93,9.0,8.92,8.94,657750.0
2019-01-03 09:45:00,8.94,8.94,8.89,8.93,252600.0,8.94,8.94,8.89,8.93,252600.0
2019-01-03 09:50:00,8.93,8.95,8.93,8.95,300000.0,8.93,8.95,8.93,8.95,300000.0
2019-01-03 09:55:00,8.94,8.96,8.94,8.95,181200.0,8.94,8.96,8.94,8.95,181200.0
2019-01-03 10:00:00,8.93,8.94,8.92,8.93,115000.0,8.93,8.94,8.92,8.93,115000.0
2019-01-03 10:05:00,8.93,8.97,8.91,8.91,661100.0,8.93,8.97,8.91,8.91,661100.0
2019-01-03 10:10:00,8.92,8.93,8.89,8.89,278150.0,8.92,8.93,8.89,8.89,278150.0
2019-01-03 10:15:00,8.89,8.89,8.87,8.89,187950.0,8.89,8.89,8.87,8.89,187950.0
2019-01-03 10:20:00,8.9,8.92,8.89,8.91,475250.0,8.9,8.92,8.89,8.91,475250.0
2019-01-03 10:25:00,8.92,8.95,8.91,8.91,155550.0,8.92,8.95,8.91,8.91,155550.0
2019-01-03 10:30:00,8.92,8.92,8.9,8.92,162150.0,8.92,8.92,8.9,8.92,162150.0
2019-01-03 10:35:00,8.91,8.91,8.86,8.86,322500.0,8.91,8.91,8.86,8.86,322500.0
2019-01-03 10:40:00,8.86,8.86,8.83,8.83,203050.0,8.86,8.86,8.83,8.83,203050.0
2019-01-03 10:45:00,8.83,8.86,8.83,8.83,144450.0,8.83,8.86,8.83,8.83,144450.0
2019-01-03 10:50:00,8.83,8.87,8.82,8.85,194850.0,8.83,8.87,8.82,8.85,194850.0
2019-01-03 10:55:00,8.84,8.88,8.84,8.87,112350.0,8.84,8.88,8.84,8.87,112350.0
2019-01-03 11:00:00,8.88,8.9,8.87,8.9,235000.0,8.88,8.9,8.87,8.9,235000.0
2019-01-03 11:05:00,8.9,8.9,8.88,8.88,314800.0,8.9,8.9,8.88,8.88,314800.0
2019-01-03 11:10:00,8.89,8.92,8.89,8.92,222050.0,8.89,8.92,8.89,8.92,222050.0
2019-01-03 11:15:00,8.93,8.96,8.93,8.96,71650.0,8.93,8.96,8.93,8.96,71650.0
2019-01-03 11:20:00,8.96,8.97,8.95,8.95,228000.0,8.96,8.97,8.95,8.95,228000.0
2019-01-03 11:25:00,8.95,8.95,8.91,8.93,252250.0,8.95,8.95,8.91,8.93,252250.0
2019-01-03 11:30:00,8.93,8.95,8.93,8.93,302050.0,8.93,8.95,8.93,8.93,302050.0
2019-01-03 11:35:00,8.94,8.97,8.94,8.96,299850.0,8.94,8.97,8.94,8.96,299850.0
2019-01-03 11:40:00,8.96,8.97,8.95,8.96,671650.0,8.96,8.97,8.95,8.96,671650.0
2019-01-03 11:45:00,8.95,8.95,8.9,8.9,236850.0,8.95,8.95,8.9,8.9,236850.0
2019-01-03 11:50:00,8.9,8.92,8.89,8.9,105800.0,8.9,8.92,8.89,8.9,105800.0
2019-01-03 11:55:00,8.9,8.91,8.89,8.9,422050.0,8.9,8.91,8.89,8.9,422050.0
2019-01-03 12:00:00,8.89,8.9,8.87,8.87,255600.0,8.89,8.9,8.87,8.87,255600.0
2019-01-03 12:05:00,8.87,8.87,8.83,8.83,167550.0,8.87,8.87,8.83,8.83,167550.0
2019-01-03 12:10:00,8.85,8.88,8.85,8.88,105000.0,8.85,8.88,8.85,8.88,105000.0
2019-01-03 12:15:00,8.88,8.88,8.84,8.85,116550.0,8.88,8.88,8.84,8.85,116550.0
2019-01-03 12:20:00,8.85,8.85,8.85,8.85,25000.0,8.85,8.85,8.85,8.85,25000.0
2019-01-03 12:25:00,8.85,8.85,8.83,8.84,161200.0,8.85,8.85,8.83,8.84,161200.0
2019-01-03 12:30:00,8.84,8.85,8.83,8.84,120700.0,8.84,8.85,8.83,8.84,120700.0
2019-01-03 12:35:00,8.84,8.84,8.8,8.82,181400.0,8.84,8.84,8.8,8.82,181400.0
2019-01-03 12:40:00,8.82,8.82,8.78,8.78,388100.0,8.82,8.82,8.78,8.78,388100.0
2019-01-03 12:45:00,8.78,8.81,8.78,8.8,144850.0,8.78,8.81,8.78,8.8,144850.0
2019-01-03 12:50:00,8.8,8.83,8.8,8.82,173650.0,8.8,8.83,8.8,8.82,173650.0
2019-01-03 12:55:00,8.83,8.84,8.82,8.83,105000.0,8.83,8.84,8.82,8.83,105000.0
2019-01-03 13:00:00,8.85,8.85,8.82,8.83,220000.0,8.85,8.85,8.82,8.83,220000.0
2019-01-03 13:05:00,8.83,8.83,8.82,8.83,177000.0,8.83,8.83,8.82,8.83,177000.0
2019-01-03 13:10:00,8.83,8.85,8.83,8.84,100000.0,8.83,8.85,8.83,8.84,100000.0
2019-01-03 13:15:00,8.84,8.84,8.79,8.8,155500.0,8.84,8.84,8.79,8.8,155500.0
2019-01-03 13:20:00,8.8,8.8,8.79,8.79,310950.0,8.8,8.8,8.79,8.79,310950.0
2019-01-03 13:25:00,8.79,8.8,8.79,8.8,215850.0,8.79,8.8,8.79,8.8,215850.0
2019-01-03 13:30:00,8.8,8.8,8.77,8.77,266800.0,8.8,8.8,8.77,8.77,266800.0
2019-01-03 13:35:00,8.77,8.8,8.76,8.8,75000.0,8.77,8.8,8.76,8.8,75000.0
2019-01-03 13:40:00,8.8,8.81,8.79,8.81,182650.0,8.8,8.81,8.79,8.81,182650.0
2019-01-03 13:45:00,8.8,8.82,8.8,8.82,140000.0,8.8,8.82,8.8,8.82,140000.0
2019-01-03 13:50:00,8.81,8.82,8.81,8.82,140100.0,8.81,8.82,8.81,8.82,140100.0
2019-01-03 13:55:00,8.81,8.81,8.79,8.8,90000.0,8.81,8.81,8.79,8.8,90000.0
2019-01-03 14:00:00,8.8,8.8,8.79,8.8,143450.0,8.8,8.8,8.79,8.8,143450.0
2019-01-03 14:05:00,8.8,8.82,8.8,8.82,132050.0,8.8,8.82,8.8,8.82,132050.0
2019-01-03 14:10:00,8.83,8.83,8.81,8.82,558350.0,8.83,8.83,8.81,8.82,558350.0
2019-01-03 14:15:00,8.82,8.84,8.82,8.83,255000.0,8.82,8.84,8.82,8.83,255000.0
2019-01-03 14:20:00,8.84,8.86,8.83,8.86,187650.0,8.84,8.86,8.83,8.86,187650.0
2019-01-03 14:25:00,8.85,8.88,8.84,8.88,225450.0,8.85,8.88,8.84,8.88,225450.0
2019-01-03 14:30:00,8.87,8.89,8.84,8.84,327850.0,8.87,8.89,8.84,8.84,327850.0
2019-01-03 14:35:00,8.84,8.85,8.82,8.85,420900.0,8.84,8.85,8.82,8.85,420900.0
2019-01-03 14:40:00,8.85,8.85,8.83,8.84,607650.0,8.85,8.85,8.83,8.84,607650.0
2019-01-03 14:45:00,8.83,8.83,8.79,8.8,280000.0,8.83,8.83,8.79,8.8,280000.0
2019-01-03 14:50:00,8.8,8.82,8.8,8.81,255750.0,8.8,8.82,8.8,8.81,255750.0
2019-01-03 14:55:00,8.8,8.82,8.79,8.82,229250.0,8.8,8.82,8.79,8.82,229250.0
2019-01-03 15:00:00,8.81,8.83,8.81,8.81,263400.0,8.81,8.83,8.81,8.81,263400.0
2019-01-03 15:05:00,8.81,8.82,8.8,8.81,241400.0,8.81,8.82,8.8,8.81,241400.0
2019-01-03 15:10:00,8.81,8.81,8.8,8.8,182900.0,8.81,8.81,8.8,8.8,182900.0
2019-01-03 15:15:00,8.8,8.82,8.79,8.81,395250.0,8.8,8.82,8.79,8.81,395250.0
2019-01-03 15:20:00,8.81,8.81,8.79,8.79,291900.0,8.81,8.81,8.79,8.79,291900.0
2019-01-03 15:25:00,8.79,8.8,8.78,8.79,450000.0,8.79,8.8,8.78,8.79,450000.0
2019-01-03 15:30:00,8.79,8.81,8.78,8.81,365000.0,8.79,8.81,8.78,8.81,365000.0
2019-01-03 15:35:00,8.81,8.83,8.8,8.81,489350.0,8.81,8.83,8.8,8.81,489350.0
2019-01-03 15:40:00,8.82,8.82,8.81,8.81,395000.0,8.82,8.82,8.81,8.81,395000.0
2019-01-03 15:45:00,8.82,8.83,8.8,8.8,557500.0,8.82,8.83,8.8,8.8,557500.0
2019-01-03 15:50:00,8.81,8.81,8.79,8.8,677700.0,8.81,8.81,8.79,8.8,677700.0
2019-01-03 15:55:00,8.8,8.81,8.78,8.79,1825150.0,8.8,8.81,8.78,8.79,1825150.0
2019-01-04 09:30:00,8.88,8.89,8.85,8.88,512150.0,8.88,8.89,8.85,8.88,512150.0
2019-01-04 09:35:00,8.87,8.87,8.83,8.83,1360250.0,8.87,8.87,8.83,8.83,1360250.0
2019-01-04 09:40:00,8.83,8.88,8.83,8.88,428150.0,8.83,8.88,8.83,8.88,428150.0
2019-01-04 09:45:00,8.88,8.93,8.87,8.92,393400.0,8.88,8.93,8.87,8.92,393400.0
2019-01-04 09:50:00,8.93,8.98,8.93,8.96,801300.0,8.93,8.98,8.93,8.96,801300.0
2019-01-04 09:55:00,8.96,8.97,8.93,8.94,777750.0,8.96,8.97,8.93,8.94,777750.0
2019-01-04 10:00:00,8.94,8.94,8.91,8.91,566550.0,8.94,8.94,8.91,8.91,566550.0
2019-01-04 10:05:00,8.91,8.91,8.88,8.89,507600.0,8.91,8.91,8.88,8.89,507600.0
2019-01-04 10:10:00,8.88,8.89,8.88,8.88,123400.0,8.88,8.89,8.88,8.88,123400.0
2019-01-04 10:15:00,8.88,8.89,8.86,8.86,314750.0,8.88,8.89,8.86,8.86,314750.0
2019-01-04 10:20:00,8.85,8.89,8.84,8.89,813250.0,8.85,8.89,8.84,8.89,813250.0
2019-01-04 10:25:00,8.9,8.94,8.88,8.93,890550.0,8.9,8.94,8.88,8.93,890550.0
2019-01-04 10:30:00,8.94,8.96,8.91,8.92,1112900.0,8.94,8.96,8.91,8.92,1112900.0
2019-01-04 10:35:00,8.92,8.93,8.89,8.9,593150.0,8.92,8.93,8.89,8.9,593150.0
2019-01-04 10:40:00,8.9,8.9,8.86,8.86,798800.0,8.9,8.9,8.86,8.86,798800.0
2019-01-04 10:45:00,8.86,8.87,8.85,8.86,236850.0,8.86,8.87,8.85,8.86,236850.0
2019-01-04 10:50:00,8.86,8.87,8.84,8.84,470950.0,8.86,8.87,8.84,8.84,470950.0
2019-01-04 10:55:00,8.85,8.87,8.84,8.87,140000.0,8.85,8.87,8.84,8.87,140000.0
2019-01-04 11:00:00,8.87,8.93,8.86,8.93,487500.0,8.87,8.93,8.86,8.93,487500.0
2019-01-04 11:05:00,8.93,8.93,8.91,8.93,136000.0,8.93,8.93,8.91,8.93,136000.0
2019-01-04 11:10:00,8.93,8.95,8.93,8.94,192500.0,8.93,8.95,8.93,8.94,192500.0
2019-01-04 11:15:00,8.93,8.95,8.93,8.95,316550.0,8.93,8.95,8.93,8.95,316550.0
2019-01-04 11:20:00,8.96,8.97,8.95,8.95,156650.0,8.96,8.97,8.95,8.95,156650.0
2019-01-04 11:25:00,8.95,8.96,8.94,8.94,150850.0,8.95,8.96,8.94,8.94,150850.0
2019-01-04 11:30:00,8.94,8.95,8.92,8.95,234750.0,8.94,8.95,8.92,8.95,234750.0
2019-01-04 11:35:00,8.95,8.96,8.94,8.94,248550.0,8.95,8.96,8.94,8.94,248550.0
2019-01-04 11:40:00,8.95,8.96,8.94,8.96,220000.0,8.95,8.96,8.94,8.96,220000.0
2019-01-04 11:45:00,8.97,8.97,8.96,8.97,40000.0,8.97,8.97,8.96,8.97,40000.0
2019-01-04 11:50:00,8.97,8.98,8.97,8.98,233950.0,8.97,8.98,8.97,8.98,233950.0
2019-01-04 11:55:00,8.97,8.98,8.94,8.97,167300.0,8.97,8.98,8.94,8.97,167300.0
2019-01-04 12:00:00,8.97,8.97,8.96,8.96,84200.0,8.97,8.97,8.96,8.96,84200.0
2019-01-04 12:05:00,8.96,8.97,8.96,8.97,92750.0,8.96,8.97,8.96,8.97,92750.0
2019-01-04 12:10:00,8.96,8.96,8.95,8.96,55000.0,8.96,8.96,8.95,8.96,55000.0
2019-01-04 12:15:00,8.97,8.99,8.97,8.97,218300.0,8.97,8.99,8.97,8.97,218300.0
2019-01-04 12:20:00,8.97,8.99,8.97,8.98,131900.0,8.97,8.99,8.97,8.98,131900.0
2019-01-04 12:25:00,8.99,8.99,8.98,8.98,135000.0,8.99,8.99,8.98,8.98,135000.0
2019-01-04 12:30:00,8.98,8.99,8.98,8.99,138350.0,8.98,8.99,8.98,8.99,138350.0
2019-01-04 12:35:00,8.99,9.0,8.99,9.0,25000.0,8.99,9.0,8.99,9.0,25000.0
2019-01-04 12:40:00,9.0,9.02,9.0,9.02,389650.0,9.0,9.02,9.0,9.02,389650.0
2019-01-04 12:45:00,9.02,9.04,9.02,9.04,245100.0,9.02,9.04,9.02,9.04,245100.0
2019-01-04 12:50:00,9.04,9.05,9.04,9.04,197600.0,9.04,9.05,9.04,9.04,197600.0
2019-01-04 12:55:00,9.04,9.05,9.04,9.05,117500.0,9.04,9.05,9.04,9.05,117500.0
2019-01-04 13:00:00,9.05,9.08,9.05,9.08,405000.0,9.05,9.08,9.05,9.08,405000.0
2019-01-04 13:05:00,9.08,9.11,9.07,9.07,508650.0,9.08,9.11,9.07,9.07,508650.0
2019-01-04 13:10:00,9.08,9.09,9.08,9.09,170000.0,9.08,9.09,9.08,9.09,170000.0
2019-01-04 13:15:00,9.08,9.08,9.03,9.04,770000.0,9.08,9.08,9.03,9.04,770000.0
2019-01-04 13:20:00,9.04,9.06,9.04,9.06,115000.0,9.04,9.06,9.04,9.06,115000.0
2019-01-04 13:25:00,9.06,9.09,9.06,9.09,279700.0,9.06,9.09,9.06,9.09,279700.0
2019-01-04 13:30:00,9.09,9.1,9.06,9.06,463100.0,9.09,9.1,9.06,9.06,463100.0
2019-01-04 13:35:00,9.06,9.06,9.03,9.04,456550.0,9.06,9.06,9.03,9.04,456550.0
2019-01-04 13:40:00,9.04,9.04,9.03,9.03,112000.0,9.04,9.04,9.03,9.03,112000.0
2019-01-04 13:45:00,9.03,9.04,9.02,9.03,368250.0,9.03,9.04,9.02,9.03,368250.0
2019-01-04 13:50:00,9.02,9.02,8.98,9.0,344100.0,9.02,9.02,8.98,9.0,344100.0
2019-01-04 13:55:00,9.01,9.04,9.01,9.04,215800.0,9.01,9.04,9.01,9.04,215800.0
2019-01-04 14:00:00,9.04,9.07,9.03,9.07,374750.0,9.04,9.07,9.03,9.07,374750.0
2019-01-04 14:05:00,9.08,9.08,9.04,9.06,567300.0,9.08,9.08,9.04,9.06,567300.0
2019-01-04 14:10:00,9.07,9.07,9.05,9.05,305000.0,9.07,9.07,9.05,9.05,305000.0
2019-01-04 14:15:00,9.05,9.09,9.05,9.08,461250.0,9.05,9.09,9.05,9.08,461250.0
2019-01-04 14:20:00,9.08,9.11,9.08,9.11,190400.0,9.08,9.11,9.08,9.11,190400.0
2019-01-04 14:25:00,9.11,9.14,9.11,9.13,385000.0,9.11,9.14,9.11,9.13,385000.0
2019-01-04 14:30:00,9.13,9.15,9.13,9.14,450000.0,9.13,9.15,9.13,9.14,450000.0
2019-01-04 14:35:00,9.13,9.13,9.11,9.13,264450.0,9.13,9.13,9.11,9.13,264450.0
2019-01-04 14:40:00,9.13,9.14,9.12,9.12,175000.0,9.13,9.14,9.12,9.12,175000.0
2019-01-04 14:45:00,9.12,9.12,9.1,9.12,122500.0,9.12,9.12,9.1,9.12,122500.0
2019-01-04 14:50:00,9.12,9.12,9.1,9.1,370000.0,9.12,9.12,9.1,9.1,370000.0
2019-01-04 14:55:00,9.09,9.1,9.09,9.1,85000.0,9.09,9.1,9.09,9.1,85000.0
2019-01-04 15:00:00,9.1,9.1,9.09,9.1,255000.0,9.1,9.1,9.09,9.1,255000.0
2019-01-04 15:05:00,9.1,9.1,9.09,9.1,455000.0,9.1,9.1,9.09,9.1,455000.0
2019-01-04 15:10:00,9.09,9.1,9.09,9.1,180200.0,9.09,9.1,9.09,9.1,180200.0
2019-01-04 15:15:00,9.11,9.11,9.1,9.1,347050.0,9.11,9.11,9.1,9.1,347050.0
2019-01-04 15:20:00,9.1,9.11,9.08,9.09,636800.0,9.1,9.11,9.08,9.09,636800.0
2019-01-04 15:25:00,9.09,9.1,9.08,9.1,270000.0,9.09,9.1,9.08,9.1,270000.0
2019-01-04 15:30:00,9.1,9.11,9.1,9.11,300650.0,9.1,9.11,9.1,9.11,300650.0
2019-01-04 15:35:00,9.11,9.12,9.1,9.11,447500.0,9.11,9.12,9.1,9.11,447500.0
2019-01-04 15:40:00,9.11,9.11,9.09,9.09,368300.0,9.11,9.11,9.09,9.09,368300.0
2019-01-04 15:45:00,9.09,9.1,9.08,9.08,759750.0,9.09,9.1,9.08,9.08,759750.0
2019-01-04 15:50:00,9.09,9.09,9.07,9.07,908450.0,9.09,9.09,9.07,9.07,908450.0
2019-01-04 15:55:00,9.07,9.1,9.07,9.1,2097150.0,9.07,9.1,9.07,9.1,2097150.0
2019-01-07 09:30:00,9.09,9.17,9.08,9.17,500150.0,9.09,9.17,9.08,9.17,500150.0
2019-01-07 09:35:00,9.17,9.23,9.15,9.21,261250.0,9.17,9.23,9.15,9.21,261250.0
2019-01-07 09:40:00,9.2,9.31,9.2,9.27,1102700.0,9.2,9.31,9.2,9.27,1102700.0
2019-01-07 09:45:00,9.25,9.29,9.24,9.24,240500.0,9.25,9.29,9.24,9.24,240500.0
2019-01-07 09:50:00,9.26,9.29,9.24,9.27,455050.0,9.26,9.29,9.24,9.27,455050.0
2019-01-07 09:55:00,9.27,9.38,9.27,9.36,798800.0,9.27,9.38,9.27,9.36,798800.0
2019-01-07 10:00:00,9.34,9.42,9.34,9.42,337900.0,9.34,9.42,9.34,9.42,337900.0
2019-01-07 10:05:00,9.41,9.46,9.41,9.43,564600.0,9.41,9.46,9.41,9.43,564600.0
2019-01-07 10:10:00,9.42,9.42,9.33,9.35,616250.0,9.42,9.42,9.33,9.35,616250.0
2019-01-07 10:15:00,9.38,9.43,9.37,9.41,632150.0,9.38,9.43,9.37,9.41,632150.0
2019-01-07 10:20:00,9.42,9.48,9.4,9.47,733350.0,9.42,9.48,9.4,9.47,733350.0
2019-01-07 10:25:00,9.48,9.48,9.43,9.45,1018200.0,9.48,9.48,9.43,9.45,1018200.0
2019-01-07 10:30:00,9.43,9.45,9.43,9.44,359950.0,9.43,9.45,9.43,9.44,359950.0
2019-01-07 10:35:00,9.44,9.45,9.41,9.44,311550.0,9.44,9.45,9.41,9.44,311550.0
2019-01-07 10:40:00,9.44,9.45,9.42,9.44,274350.0,9.44,9.45,9.42,9.44,274350.0
2019-01-07 10:45:00,9.44,9.44,9.43,9.44,84750.0,9.44,9.44,9.43,9.44,84750.0
2019-01-07 10:50:00,9.45,9.49,9.43,9.48,563050.0,9.45,9.49,9.43,9.48,563050.0
2019-01-07 10:55:00,9.49,9.51,9.47,9.47,559850.0,9.49,9.51,9.47,9.47,559850.0
2019-01-07 11:00:00,9.47,9.55,9.46,9.53,719700.0,9.47,9.55,9.46,9.53,719700.0
2019-01-07 11:05:00,9.53,9.54,9.52,9.54,525000.0,9.53,9.54,9.52,9.54,525000.0
2019-01-07 11:10:00,9.55,9.57,9.54,9.57,697550.0,9.55,9.57,9.54,9.57,697550.0
2019-01-07 11:15:00,9.57,9.6,9.55,9.59,277750.0,9.57,9.6,9.55,9.59,277750.0
2019-01-07 11:20:00,9.56,9.58,9.53,9.54,393300.0,9.56,9.58,9.53,9.54,393300.0
2019-01-07 11:25:00,9.54,9.55,9.52,9.54,279700.0,9.54,9.55,9.52,9.54,279700.0
2019-01-07 11:30:00,9.52,9.56,9.52,9.55,357900.0,9.52,9.56,9.52,9.55,357900.0
2019-01-07 11:35:00,9.55,9.58,9.55,9.57,230100.0,9.55,9.58,9.55,9.57,230100.0
2019-01-07 11:40:00,9.57,9.58,9.57,9.57,240000.0,9.57,9.58,9.57,9.57,240000.0
2019-01-07 11:45:00,9.59,9.63,9.58,9.63,413300.0,9.59,9.63,9.58,9.63,413300.0
2019-01-07 11:50:00,9.62,9.63,9.6,9.62,476300.0,9.62,9.63,9.6,9.62,476300.0
2019-01-07 11:55:00,9.62,9.65,9.62,9.64,625700.0,9.62,9.65,9.62,9.64,625700.0
2019-01-07 12:00:00,9.65,9.65,9.62,9.64,490900.0,9.65,9.65,9.62,9.64,490900.0
2019-01-07 12:05:00,9.64,9.64,9.6,9.61,1123700.0,9.64,9.64,9.6,9.61,1123700.0
2019-01-07 12:10:00,9.61,9.64,9.61,9.64,158000.0,9.61,9.64,9.61,9.64,158000.0
2019-01-07 12:15:00,9.64,9.65,9.63,9.63,197550.0,9.64,9.65,9.63,9.63,197550.0
2019-01-07 12:20:00,9.64,9.64,9.61,9.63,230200.0,9.64,9.64,9.61,9.63,230200.0
2019-01-07 12:25:00,9.64,9.65,9.63,9.64,254100.0,9.64,9.65,9.63,9.64,254100.0
2019-01-07 12:30:00,9.64,9.64,9.63,9.64,90000.0,9.64,9.64,9.63,9.64,90000.0
2019-01-07 12:35:00,9.64,9.65,9.63,9.64,144550.0,9.64,9.65,9.63,9.64,144550.0
2019-01-07 12:40:00,9.65,9.66,9.64,9.66,555450.0,9.65,9.66,9.64,9.66,555450.0
2019-01-07 12:45:00,9.67,9.67,9.65,9.66,240000.0,9.67,9.67,9.65,9.66,240000.0
2019-01-07 12:50:00,9.66,9.68,9.66,9.66,180000.0,9.66,9.68,9.66,9.66,180000.0
2019-01-07 12:55:00,9.66,9.67,9.66,9.66,80000.0,9.66,9.67,9.66,9.66,80000.0
2019-01-07 13:00:00,9.66,9.7,9.66,9.69,465000.0,9.66,9.7,9.66,9.69,465000.0
2019-01-07 13:05:00,9.7,9.71,9.7,9.71,503900.0,9.7,9.71,9.7,9.71,503900.0
2019-01-07 13:10:00,9.71,9.71,9.68,9.68,399950.0,9.71,9.71,9.68,9.68,399950.0
2019-01-07 13:15:00,9.69,9.7,9.68,9.69,167150.0,9.69,9.7,9.68,9.69,167150.0
2019-01-07 13:20:00,9.69,9.69,9.67,9.68,127900.0,9.69,9.69,9.67,9.68,127900.0
2019-01-07 13:25:00,9.67,9.68,9.67,9.67,129150.0,9.67,9.68,9.67,9.67,129150.0
2019-01-07 13:30:00,9.67,9.67,9.65,9.66,552650.0,9.67,9.67,9.65,9.66,552650.0
2019-01-07 13:35:00,9.66,9.68,9.66,9.67,215500.0,9.66,9.68,9.66,9.67,215500.0
2019-01-07 13:40:00,9.67,9.7,9.66,9.7,174850.0,9.67,9.7,9.66,9.7,174850.0
2019-01-07 13:45:00,9.69,9.7,9.66,9.66,329800.0,9.69,9.7,9.66,9.66,329800.0
2019-01-07 13:50:00,9.66,9.66,9.64,9.66,264850.0,9.66,9.66,9.64,9.66,264850.0
2019-01-07 13:55:00,9.66,9.69,9.65,9.69,258150.0,9.66,9.69,9.65,9.69,258150.0
2019-01-07 14:00:00,9.69,9.7,9.69,9.7,484500.0,9.69,9.7,9.69,9.7,484500.0
2019-01-07 14:05:00,9.7,9.7,9.68,9.69,155000.0,9.7,9.7,9.68,9.69,155000.0
2019-01-07 14:10:00,9.7,9.7,9.67,9.67,207150.0,9.7,9.7,9.67,9.67,207150.0
2019-01-07 14:15:00,9.67,9.68,9.66,9.67,160650.0,9.67,9.68,9.66,9.67,160650.0
2019-01-07 14:20:00,9.67,9.68,9.66,9.66,164450.0,9.67,9.68,9.66,9.66,164450.0
2019-01-07 14:25:00,9.67,9.67,9.66,9.66,146300.0,9.67,9.67,9.66,9.66,146300.0
2019-01-07 14:30:00,9.66,9.66,9.64,9.66,82500.0,9.66,9.66,9.64,9.66,82500.0
2019-01-07 14:35:00,9.65,9.65,9.64,9.64,309250.0,9.65,9.65,9.64,9.64,309250.0
2019-01-07 14:40:00,9.65,9.65,9.64,9.65,141600.0,9.65,9.65,9.64,9.65,141600.0
2019-01-07 14:45:00,9.64,9.65,9.63,9.64,159650.0,9.64,9.65,9.63,9.64,159650.0
2019-01-07 14:50:00,9.64,9.66,9.64,9.66,128650.0,9.64,9.66,9.64,9.66,128650.0
2019-01-07 14:55:00,9.65,9.65,9.64,9.64,170000.0,9.65,9.65,9.64,9.64,170000.0
2019-01-07 15:00:00,9.64,9.64,9.63,9.63,318000.0,9.64,9.64,9.63,9.63,318000.0
2019-01-07 15:05:00,9.63,9.66,9.63,9.66,293100.0,9.63,9.66,9.63,9.66,293100.0
2019-01-07 15:10:00,9.66,9.66,9.64,9.65,425400.0,9.66,9.66,9.64,9.65,425400.0
2019-01-07 15:15:00,9.65,9.68,9.65,9.68,493450.0,9.65,9.68,9.65,9.68,493450.0
2019-01-07 15:20:00,9.68,9.7,9.68,9.69,311750.0,9.68,9.7,9.68,9.69,311750.0
2019-01-07 15:25:00,9.69,9.72,9.69,9.71,838750.0,9.69,9.72,9.69,9.71,838750.0
2019-01-07 15:30:00,9.71,9.71,9.69,9.71,372500.0,9.71,9.71,9.69,9.71,372500.0
2019-01-07 15:35:00,9.71,9.72,9.69,9.7,375850.0,9.71,9.72,9.69,9.7,375850.0
2019-01-07 15:40:00,9.7,9.7,9.68,9.69,458950.0,9.7,9.7,9.68,9.69,458950.0
2019-01-07 15:45:00,9.69,9.7,9.68,9.69,1349750.0,9.69,9.7,9.68,9.69,1349750.0
2019-01-07 15:50:00,9.68,9.7,9.68,9.69,508500.0,9.68,9.7,9.68,9.69,508500.0
2019-01-07 15:55:00,9.7,9.71,9.69,9.7,2225400.0,9.7,9.71,9.69,9.7,2225400.0
2019-01-08 09:30:00,9.86,9.9,9.82,9.85,811800.0,9.86,9.9,9.82,9.85,811800.0
2019-01-08 09:35:00,9.87,9.88,9.82,9.83,439750.0,9.87,9.88,9.82,9.83,439750.0
2019-01-08 09:40:00,9.81,9.83,9.78,9.8,440750.0,9.81,9.83,9.78,9.8,440750.0
2019-01-08 09:45:00,9.8,9.81,9.76,9.76,558000.0,9.8,9.81,9.76,9.76,558000.0
2019-01-08 09:50:00,9.76,9.76,9.72,9.76,400450.0,9.76,9.76,9.72,9.76,400450.0
2019-01-08 09:55:00,9.76,9.76,9.71,9.75,232850.0,9.76,9.76,9.71,9.75,232850.0
2019-01-08 10:00:00,9.74,9.78,9.74,9.78,260100.0,9.74,9.78,9.74,9.78,260100.0
2019-01-08 10:05:00,9.78,9.82,9.78,9.8,518900.0,9.78,9.82,9.78,9.8,518900.0
2019-01-08 10:10:00,9.8,9.81,9.78,9.79,472050.0,9.8,9.81,9.78,9.79,472050.0
2019-01-08 10:15:00,9.79,9.79,9.74,9.76,601900.0,9.79,9.79,9.74,9.76,601900.0
2019-01-08 10:20:00,9.76,9.81,9.76,9.81,532750.0,9.76,9.81,9.76,9.81,532750.0
2019-01-08 10:25:00,9.81,9.81,9.79,9.81,290000.0,9.81,9.81,9.79,9.81,290000.0
2019-01-08 10:30:00,9.81,9.81,9.76,9.78,615900.0,9.81,9.81,9.76,9.78,615900.0
2019-01-08 10:35:00,9.77,9.77,9.74,9.76,391450.0,9.77,9.77,9.74,9.76,391450.0
2019-01-08 10:40:00,9.76,9.77,9.74,9.75,317050.0,9.76,9.77,9.74,9.75,317050.0
2019-01-08 10:45:00,9.74,9.74,9.73,9.73,130500.0,9.74,9.74,9.73,9.73,130500.0
2019-01-08 10:50:00,9.74,9.74,9.73,9.74,90000.0,9.74,9.74,9.73,9.74,90000.0
2019-01-08 10:55:00,9.75,9.76,9.75,9.75,30000.0,9.75,9.76,9.75,9.75,30000.0
2019-01-08 11:00:00,9.76,9.79,9.76,9.79,271050.0,9.76,9.79,9.76,9.79,271050.0
2019-01-08 11:05:00,9.78,9.78,9.75,9.75,1040200.0,9.78,9.78,9.75,9.75,1040200.0
2019-01-08 11:10:00,9.75,9.75,9.72,9.72,347100.0,9.75,9.75,9.72,9.72,347100.0
2019-01-08 11:15:00,9.72,9.74,9.71,9.71,425000.0,9.72,9.74,9.71,9.71,425000.0
2019-01-08 11:20:00,9.71,9.77,9.71,9.75,881700.0,9.71,9.77,9.71,9.75,881700.0
2019-01-08 11:25:00,9.75,9.77,9.75,9.76,171500.0,9.75,9.77,9.75,9.76,171500.0
2019-01-08 11:30:00,9.76,9.76,9.74,9.74,129950.0,9.76,9.76,9.74,9.74,129950.0
2019-01-08 11:35:00,9.74,9.76,9.72,9.75,376650.0,9.74,9.76,9.72,9.75,376650.0
2019-01-08 11:40:00,9.76,9.78,9.76,9.77,100000.0,9.76,9.78,9.76,9.77,100000.0
2019-01-08 11:45:00,9.78,9.79,9.78,9.79,90000.0,9.78,9.79,9.78,9.79,90000.0
2019-01-08 11:50:00,9.79,9.81,9.79,9.8,177150.0,9.79,9.81,9.79,9.8,177150.0
2019-01-08 11:55:00,9.81,9.86,9.81,9.85,303800.0,9.81,9.86,9.81,9.85,303800.0
2019-01-08 12:00:00,9.86,9.86,9.83,9.84,230500.0,9.86,9.86,9.83,9.84,230500.0
2019-01-08 12:05:00,9.84,9.87,9.83,9.86,249950.0,9.84,9.87,9.83,9.86,249950.0
2019-01-08 12:10:00,9.86,9.87,9.86,9.87,157500.0,9.86,9.87,9.86,9.87,157500.0
2019-01-08 12:15:00,9.87,9.87,9.86,9.87,153250.0,9.87,9.87,9.86,9.87,153250.0
2019-01-08 12:20:00,9.87,9.87,9.85,9.86,368450.0,9.87,9.87,9.85,9.86,368450.0
2019-01-08 12:25:00,9.86,9.89,9.86,9.87,211700.0,9.86,9.89,9.86,9.87,211700.0
2019-01-08 12:30:00,9.88,9.88,9.87,9.87,111600.0,9.88,9.88,9.87,9.87,111600.0
2019-01-08 12:35:00,9.87,9.87,9.85,9.86,222500.0,9.87,9.87,9.85,9.86,222500.0
2019-01-08 12:40:00,9.86,9.88,9.85,9.88,108600.0,9.86,9.88,9.85,9.88,108600.0
2019-01-08 12:45:00,9.88,9.89,9.86,9.86,230000.0,9.88,9.89,9.86,9.86,230000.0
2019-01-08 12:50:00,9.85,9.86,9.85,9.86,131700.0,9.85,9.86,9.85,9.86,131700.0
2019-01-08 12:55:00,9.85,9.87,9.85,9.87,60000.0,9.85,9.87,9.85,9.87,60000.0
2019-01-08 13:00:00,9.87,9.9,9.87,9.89,431050.0,9.87,9.9,9.87,9.89,431050.0
2019-01-08 13:05:00,9.89,9.9,9.87,9.87,207550.0,9.89,9.9,9.87,9.87,207550.0
2019-01-08 13:10:00,9.87,9.88,9.87,9.88,223300.0,9.87,9.88,9.87,9.88,223300.0
2019-01-08 13:15:00,9.89,9.89,9.87,9.87,60000.0,9.89,9.89,9.87,9.87,60000.0
2019-01-08 13:20:00,9.87,9.9,9.87,9.89,257000.0,9.87,9.9,9.87,9.89,257000.0
2019-01-08 13:25:00,9.9,9.91,9.89,9.91,537400.0,9.9,9.91,9.89,9.91,537400.0
2019-01-08 13:30:00,9.91,9.95,9.91,9.95,219100.0,9.91,9.95,9.91,9.95,219100.0
2019-01-08 13:35:00,9.95,9.95,9.93,9.94,324500.0,9.95,9.95,9.93,9.94,324500.0
2019-01-08 13:40:00,9.94,9.94,9.93,9.94,297600.0,9.94,9.94,9.93,9.94,297600.0
2019-01-08 13:45:00,9.94,9.94,9.92,9.94,270150.0,9.94,9.94,9.92,9.94,270150.0
2019-01-08 13:50:00,9.94,9.97,9.94,9.97,200900.0,9.94,9.97,9.94,9.97,200900.0
2019-01-08 13:55:00,9.97,9.99,9.96,9.96,723100.0,9.97,9.99,9.96,9.96,723100.0
2019-01-08 14:00:00,9.96,9.97,9.96,9.96,250000.0,9.96,9.97,9.96,9.96,250000.0
2019-01-08 14:05:00,9.97,9.98,9.96,9.98,151000.0,9.97,9.98,9.96,9.98,151000.0
2019-01-08 14:10:00,9.98,9.99,9.98,9.98,217100.0,9.98,9.99,9.98,9.98,217100.0
2019-01-08 14:15:00,9.98,9.99,9.97,9.98,1032150.0,9.98,9.99,9.97,9.98,1032150.0
2019-01-08 14:20:00,9.98,9.98,9.94,9.95,246500.0,9.98,9.98,9.94,9.95,246500.0
2019-01-08 14:25:00,9.95,9.96,9.91,9.91,219900.0,9.95,9.96,9.91,9.91,219900.0
2019-01-08 14:30:00,9.92,9.93,9.9,9.91,200000.0,9.92,9.93,9.9,9.91,200000.0
2019-01-08 14:35:00,9.9,9.91,9.9,9.9,220000.0,9.9,9.91,9.9,9.9,220000.0
2019-01-08 14:40:00,9.9,9.91,9.9,9.9,97000.0,9.9,9.91,9.9,9.9,97000.0
2019-01-08 14:45:00,9.9,9.91,9.88,9.9,200700.0,9.9,9.91,9.88,9.9,200700.0
2019-01-08 14:50:00,9.9,9.9,9.87,9.88,144150.0,9.9,9.9,9.87,9.88,144150.0
2019-01-08 14:55:00,9.88,9.89,9.87,9.89,104500.0,9.88,9.89,9.87,9.89,104500.0
2019-01-08 15:00:00,9.89,9.89,9.88,9.88,135000.0,9.89,9.89,9.88,9.88,135000.0
2019-01-08 15:05:00,9.87,9.92,9.87,9.92,666350.0,9.87,9.92,9.87,9.92,666350.0
2019-01-08 15:10:00,9.92,9.95,9.92,9.94,308300.0,9.92,9.95,9.92,9.94,308300.0
2019-01-08 15:15:00,9.94,9.96,9.94,9.96,243100.0,9.94,9.96,9.94,9.96,243100.0
2019-01-08 15:20:00,9.96,9.97,9.95,9.96,580000.0,9.96,9.97,9.95,9.96,580000.0
2019-01-08 15:25:00,9.97,9.98,9.97,9.98,276900.0,9.97,9.98,9.97,9.98,276900.0
2019-01-08 15:30:00,9.98,9.98,9.97,9.97,220000.0,9.98,9.98,9.97,9.97,220000.0
2019-01-08 15:35:00,9.97,9.98,9.97,9.98,256250.0,9.97,9.98,9.97,9.98,256250.0
2019-01-08 15:40:00,9.98,9.98,9.97,9.98,258000.0,9.98,9.98,9.97,9.98,258000.0
2019-01-08 15:45:00,9.98,9.98,9.97,9.97,446900.0,9.98,9.98,9.97,9.97,446900.0
2019-01-08 15:50:00,9.97,9.98,9.97,9.98,652550.0,9.97,9.98,9.97,9.98,652550.0
2019-01-08 15:55:00,9.98,9.98,9.94,9.95,1498550.0,9.98,9.98,9.94,9.95,1498550.0
2019-01-09 09:30:00,9.94,9.94,9.83,9.93,500600.0,9.94,9.94,9.83,9.93,500600.0
2019-01-09 09:35:00,9.94,9.99,9.94,9.99,258400.0,9.94,9.99,9.94,9.99,258400.0
2019-01-09 09:40:00,9.98,9.99,9.92,9.95,400000.0,9.98,9.99,9.92,9.95,400000.0
2019-01-09 09:45:00,9.94,9.97,9.92,9.97,305450.0,9.94,9.97,9.92,9.97,305450.0
2019-01-09 09:50:00,9.97,10.02,9.97,10.01,369150.0,9.97,10.02,9.97,10.01,369150.0
2019-01-09 09:55:00,10.0,10.0,9.95,9.96,383450.0,10.0,10.0,9.95,9.96,383450.0
2019-01-09 10:00:00,9.97,9.99,9.95,9.96,233900.0,9.97,9.99,9.95,9.96,233900.0
2019-01-09 10:05:00,9.96,10.0,9.96,10.0,201000.0,9.96,10.0,9.96,10.0,201000.0
2019-01-09 10:10:00,10.01,10.04,10.0,10.02,457000.0,10.01,10.04,10.0,10.02,457000.0
2019-01-09 10:15:00,10.01,10.04,10.01,10.04,275400.0,10.01,10.04,10.01,10.04,275400.0
2019-01-09 10:20:00,10.04,10.07,10.04,10.05,417850.0,10.04,10.07,10.04,10.05,417850.0
2019-01-09 10:25:00,10.06,10.09,10.06,10.08,650650.0,10.06,10.09,10.06,10.08,650650.0
2019-01-09 10:30:00,10.08,10.09,10.03,10.05,345050.0,10.08,10.09,10.03,10.05,345050.0
2019-01-09 10:35:00,10.05,10.06,10.01,10.01,382850.0,10.05,10.06,10.01,10.01,382850.0
2019-01-09 10:40:00,10.01,10.02,9.98,9.98,369850.0,10.01,10.02,9.98,9.98,369850.0
2019-01-09 10:45:00,9.98,10.01,9.97,10.0,255000.0,9.98,10.01,9.97,10.0,255000.0
2019-01-09 10:50:00,9.99,10.02,9.99,10.02,300250.0,9.99,10.02,9.99,10.02,300250.0
2019-01-09 10:55:00,10.02,10.05,10.01,10.05,346250.0,10.02,10.05,10.01,10.05,346250.0
2019-01-09 11:00:00,10.06,10.09,10.05,10.07,865400.0,10.06,10.09,10.05,10.07,865400.0
2019-01-09 11:05:00,10.07,10.08,10.06,10.06,155250.0,10.07,10.08,10.06,10.06,155250.0
2019-01-09 11:10:00,10.07,10.09,10.07,10.09,443300.0,10.07,10.09,10.07,10.09,443300.0
2019-01-09 11:15:00,10.08,10.08,10.07,10.08,170350.0,10.08,10.08,10.07,10.08,170350.0
2019-01-09 11:20:00,10.09,10.1,10.08,10.09,230000.0,10.09,10.1,10.08,10.09,230000.0
2019-01-09 11:25:00,10.09,10.1,10.08,10.09,116500.0,10.09,10.1,10.08,10.09,116500.0
2019-01-09 11:30:00,10.08,10.08,10.07,10.07,290000.0,10.08,10.08,10.07,10.07,290000.0
2019-01-09 11:35:00,10.07,10.09,10.07,10.08,323350.0,10.07,10.09,10.07,10.08,323350.0
2019-01-09 11:40:00,10.08,10.08,10.06,10.07,350050.0,10.08,10.08,10.06,10.07,350050.0
2019-01-09 11:45:00,10.08,10.09,10.07,10.08,180000.0,10.08,10.09,10.07,10.08,180000.0
2019-01-09 11:50:00,10.09,10.11,10.08,10.11,531600.0,10.09,10.11,10.08,10.11,531600.0
2019-01-09 11:55:00,10.11,10.11,10.08,10.08,101800.0,10.11,10.11,10.08,10.08,101800.0
2019-01-09 12:00:00,10.08,10.1,10.08,10.09,235750.0,10.08,10.1,10.08,10.09,235750.0
2019-01-09 12:05:00,10.08,10.08,10.07,10.07,134650.0,10.08,10.08,10.07,10.07,134650.0
2019-01-09 12:10:00,10.08,10.08,10.05,10.06,392850.0,10.08,10.08,10.05,10.06,392850.0
2019-01-09 12:15:00,10.06,10.07,10.06,10.06,133450.0,10.06,10.07,10.06,10.06,133450.0
2019-01-09 12:20:00,10.05,10.08,10.05,10.07,568150.0,10.05,10.08,10.05,10.07,568150.0
2019-01-09 12:25:00,10.07,10.08,10.04,10.04,397450.0,10.07,10.08,10.04,10.04,397450.0
2019-01-09 12:30:00,10.04,10.05,10.03,10.05,311000.0,10.04,10.05,10.03,10.05,311000.0
2019-01-09 12:35:00,10.05,10.07,10.05,10.06,150000.0,10.05,10.07,10.05,10.06,150000.0
2019-01-09 12:40:00,10.06,10.07,10.06,10.06,210050.0,10.06,10.07,10.06,10.06,210050.0
2019-01-09 12:45:00,10.06,10.06,10.05,10.05,190000.0,10.06,10.06,10.05,10.05,190000.0
2019-01-09 12:50:00,10.05,10.05,10.05,10.05,5000.0,10.05,10.05,10.05,10.05,5000.0
2019-01-09 12:55:00,10.05,10.07,10.04,10.07,324350.0,10.05,10.07,10.04,10.07,324350.0
2019-01-09 13:00:00,10.07,10.08,10.05,10.06,672250.0,10.07,10.08,10.05,10.06,672250.0
2019-01-09 13:05:00,10.06,10.06,10.03,10.03,357500.0,10.06,10.06,10.03,10.03,357500.0
2019-01-09 13:10:00,10.02,10.03,10.01,10.03,181200.0,10.02,10.03,10.01,10.03,181200.0
2019-01-09 13:15:00,10.02,10.03,10.01,10.02,400000.0,10.02,10.03,10.01,10.02,400000.0
2019-01-09 13:20:00,10.03,10.05,10.03,10.05,178350.0,10.03,10.05,10.03,10.05,178350.0
2019-01-09 13:25:00,10.06,10.06,10.04,10.04,120000.0,10.06,10.06,10.04,10.04,120000.0
2019-01-09 13:30:00,10.05,10.06,10.04,10.05,289200.0,10.05,10.06,10.04,10.05,289200.0
2019-01-09 13:35:00,10.06,10.06,10.04,10.04,95000.0,10.06,10.06,10.04,10.04,95000.0
2019-01-09 13:40:00,10.05,10.06,10.05,10.05,187500.0,10.05,10.06,10.05,10.05,187500.0
2019-01-09 13:45:00,10.05,10.05,10.04,10.05,197250.0,10.05,10.05,10.04,10.05,197250.0
2019-01-09 13:50:00,10.05,10.05,10.03,10.04,157450.0,10.05,10.05,10.03,10.04,157450.0
2019-01-09 13:55:00,10.05,10.05,10.04,10.05,80000.0,10.05,10.05,10.04,10.05,80000.0
2019-01-09 14:00:00,10.05,10.07,10.04,10.05,508850.0,10.05,10.07,10.04,10.05,508850.0
2019-01-09 14:05:00,10.05,10.07,10.05,10.07,107250.0,10.05,10.07,10.05,10.07,107250.0
2019-01-09 14:10:00,10.07,10.07,10.06,10.07,245000.0,10.07,10.07,10.06,10.07,245000.0
2019-01-09 14:15:00,10.07,10.07,10.04,10.04,223550.0,10.07,10.07,10.04,10.04,223550.0
2019-01-09 14:20:00,10.04,10.04,10.01,10.02,170000.0,10.04,10.04,10.01,10.02,170000.0
2019-01-09 14:25:00,10.02,10.04,10.02,10.04,185300.0,10.02,10.04,10.02,10.04,185300.0
2019-01-09 14:30:00,10.03,10.05,10.03,10.04,319300.0,10.03,10.05,10.03,10.04,319300.0
2019-01-09 14:35:00,10.05,10.06,10.04,10.06,283650.0,10.05,10.06,10.04,10.06,283650.0
2019-01-09 14:40:00,10.06,10.06,10.04,10.05,120000.0,10.06,10.06,10.04,10.05,120000.0
2019-01-09 14:45:00,10.06,10.09,10.06,10.09,732550.0,10.06,10.09,10.06,10.09,732550.0
2019-01-09 14:50:00,10.09,10.09,10.08,10.09,442200.0,10.09,10.09,10.08,10.09,442200.0
2019-01-09 14:55:00,10.09,10.1,10.08,10.09,832500.0,10.09,10.1,10.08,10.09,832500.0
2019-01-09 15:00:00,10.1,10.1,10.07,10.07,581750.0,10.1,10.1,10.07,10.07,581750.0
2019-01-09 15:05:00,10.07,10.07,10.06,10.07,280000.0,10.07,10.07,10.06,10.07,280000.0
2019-01-09 15:10:00,10.07,10.08,10.07,10.08,232150.0,10.07,10.08,10.07,10.08,232150.0
2019-01-09 15:15:00,10.07,10.08,10.07,10.07,220950.0,10.07,10.08,10.07,10.07,220950.0
2019-01-09 15:20:00,10.07,10.08,10.06,10.07,410000.0,10.07,10.08,10.06,10.07,410000.0
2019-01-09 15:25:00,10.07,10.07,10.06,10.06,249450.0,10.07,10.07,10.06,10.06,249450.0
2019-01-09 15:30:00,10.06,10.06,10.05,10.05,515000.0,10.06,10.06,10.05,10.05,515000.0
2019-01-09 15:35:00,10.05,10.05,10.0,10.01,741750.0,10.05,10.05,10.0,10.01,741750.0
2019-01-09 15:40:00,10.01,10.01,9.99,10.0,606800.0,10.01,10.01,9.99,10.0,606800.0
2019-01-09 15:45:00,10.0,10.0,9.97,9.97,785450.0,10.0,10.0,9.97,9.97,785450.0
2019-01-09 15:50:00,9.97,9.97,9.94,9.95,956850.0,9.97,9.97,9.94,9.95,956850.0
2019-01-09 15:55:00,9.95,9.98,9.95,9.97,1683400.0,9.95,9.98,9.95,9.97,1683400.0
2019-01-10 09:30:00,9.92,10.02,9.91,10.01,883500.0,9.92,10.02,9.91,10.01,883500.0
2019-01-10 09:35:00,10.0,10.1,9.98,10.07,675050.0,10.0,10.1,9.98,10.07,675050.0
2019-01-10 09:40:00,10.06,10.12,10.05,10.1,920300.0,10.06,10.12,10.05,10.1,920300.0
2019-01-10 09:45:00,10.1,10.1,10.06,10.06,283900.0,10.1,10.1,10.06,10.06,283900.0
2019-01-10 09:50:00,10.06,10.07,10.03,10.04,192500.0,10.06,10.07,10.03,10.04,192500.0
2019-01-10 09:55:00,10.04,10.08,10.04,10.04,431200.0,10.04,10.08,10.04,10.04,431200.0
2019-01-10 10:00:00,10.04,10.05,10.0,10.02,667450.0,10.04,10.05,10.0,10.02,667450.0
2019-01-10 10:05:00,10.03,10.03,10.01,10.01,87550.0,10.03,10.03,10.01,10.01,87550.0
2019-01-10 10:10:00,10.02,10.03,10.01,10.03,153750.0,10.02,10.03,10.01,10.03,153750.0
2019-01-10 10:15:00,10.03,10.06,10.02,10.05,295000.0,10.03,10.06,10.02,10.05,295000.0
2019-01-10 10:20:00,10.05,10.09,10.05,10.06,250400.0,10.05,10.09,10.05,10.06,250400.0
2019-01-10 10:25:00,10.07,10.09,10.06,10.09,563600.0,10.07,10.09,10.06,10.09,563600.0
2019-01-10 10:30:00,10.08,10.09,10.07,10.07,180750.0,10.08,10.09,10.07,10.07,180750.0
2019-01-10 10:35:00,10.08,10.09,10.07,10.09,395000.0,10.08,10.09,10.07,10.09,395000.0
2019-01-10 10:40:00,10.09,10.09,10.07,10.08,315000.0,10.09,10.09,10.07,10.08,315000.0
2019-01-10 10:45:00,10.09,10.09,10.06,10.06,385000.0,10.09,10.09,10.06,10.06,385000.0
2019-01-10 10:50:00,10.06,10.07,10.06,10.07,188900.0,10.06,10.07,10.06,10.07,188900.0
2019-01-10 10:55:00,10.07,10.07,10.05,10.05,135000.0,10.07,10.07,10.05,10.05,135000.0
2019-01-10 11:00:00,10.06,10.07,10.03,10.03,677850.0,10.06,10.07,10.03,10.03,677850.0
2019-01-10 11:05:00,10.04,10.08,10.04,10.08,451600.0,10.04,10.08,10.04,10.08,451600.0
2019-01-10 11:10:00,10.08,10.08,10.03,10.04,707050.0,10.08,10.08,10.03,10.04,707050.0
2019-01-10 11:15:00,10.05,10.07,10.05,10.06,102550.0,10.05,10.07,10.05,10.06,102550.0
2019-01-10 11:20:00,10.06,10.08,10.05,10.07,240000.0,10.06,10.08,10.05,10.07,240000.0
2019-01-10 11:25:00,10.07,10.07,10.05,10.06,188500.0,10.07,10.07,10.05,10.06,188500.0
2019-01-10 11:30:00,10.05,10.05,10.04,10.05,93800.0,10.05,10.05,10.04,10.05,93800.0
2019-01-10 11:35:00,10.06,10.1,10.06,10.1,661900.0,10.06,10.1,10.06,10.1,661900.0
2019-01-10 11:40:00,10.09,10.09,10.08,10.08,410750.0,10.09,10.09,10.08,10.08,410750.0
2019-01-10 11:45:00,10.08,10.09,10.06,10.07,425000.0,10.08,10.09,10.06,10.07,425000.0
2019-01-10 11:50:00,10.07,10.1,10.06,10.1,174250.0,10.07,10.1,10.06,10.1,174250.0
2019-01-10 11:55:00,10.09,10.1,10.06,10.07,276900.0,10.09,10.1,10.06,10.07,276900.0
2019-01-10 12:00:00,10.07,10.08,10.06,10.07,215000.0,10.07,10.08,10.06,10.07,215000.0
2019-01-10 12:05:00,10.06,10.06,10.04,10.04,140000.0,10.06,10.06,10.04,10.04,140000.0
2019-01-10 12:10:00,10.05,10.05,10.03,10.03,155150.0,10.05,10.05,10.03,10.03,155150.0
2019-01-10 12:15:00,10.04,10.06,10.04,10.04,282500.0,10.04,10.06,10.04,10.04,282500.0
2019-01-10 12:20:00,10.04,10.05,10.04,10.05,69950.0,10.04,10.05,10.04,10.05,69950.0
2019-01-10 12:25:00,10.05,10.05,10.04,10.04,117000.0,10.05,10.05,10.04,10.04,117000.0
2019-01-10 12:30:00,10.04,10.06,10.04,10.05,378700.0,10.04,10.06,10.04,10.05,378700.0
2019-01-10 12:35:00,10.05,10.06,10.05,10.06,135000.0,10.05,10.06,10.05,10.06,135000.0
2019-01-10 12:40:00,10.06,10.08,10.06,10.06,502550.0,10.06,10.08,10.06,10.06,502550.0
2019-01-10 12:45:00,10.06,10.07,10.04,10.07,400000.0,10.06,10.07,10.04,10.07,400000.0
2019-01-10 12:50:00,10.06,10.07,10.05,10.05,176200.0,10.06,10.07,10.05,10.05,176200.0
2019-01-10 12:55:00,10.04,10.04,10.03,10.04,65000.0,10.04,10.04,10.03,10.04,65000.0
2019-01-10 13:00:00,10.05,10.07,10.04,10.06,245000.0,10.05,10.07,10.04,10.06,245000.0
2019-01-10 13:05:00,10.04,10.04,10.02,10.03,82550.0,10.04,10.04,10.02,10.03,82550.0
2019-01-10 13:10:00,10.03,10.03,10.02,10.02,40000.0,10.03,10.03,10.02,10.02,40000.0
2019-01-10 13:15:00,10.02,10.02,9.99,9.99,396200.0,10.02,10.02,9.99,9.99,396200.0
2019-01-10 13:20:00,9.99,10.03,9.99,10.02,550800.0,9.99,10.03,9.99,10.02,550800.0
2019-01-10 13:25:00,10.03,10.05,10.03,10.04,491550.0,10.03,10.05,10.03,10.04,491550.0
2019-01-10 13:30:00,10.04,10.05,10.02,10.03,705550.0,10.04,10.05,10.02,10.03,705550.0
2019-01-10 13:35:00,10.04,10.04,10.02,10.02,321850.0,10.04,10.04,10.02,10.02,321850.0
2019-01-10 13:40:00,10.02,10.04,10.02,10.04,361400.0,10.02,10.04,10.02,10.04,361400.0
2019-01-10 13:45:00,10.04,10.05,10.04,10.05,102500.0,10.04,10.05,10.04,10.05,102500.0
2019-01-10 13:50:00,10.06,10.07,10.05,10.05,300000.0,10.06,10.07,10.05,10.05,300000.0
2019-01-10 13:55:00,10.05,10.07,10.05,10.05,302900.0,10.05,10.07,10.05,10.05,302900.0
2019-01-10 14:00:00,10.05,10.06,10.05,10.05,156300.0,10.05,10.06,10.05,10.05,156300.0
2019-01-10 14:05:00,10.06,10.07,10.06,10.06,271250.0,10.06,10.07,10.06,10.06,271250.0
2019-01-10 14:10:00,10.06,10.09,10.06,10.08,275400.0,10.06,10.09,10.06,10.08,275400.0
2019-01-10 14:15:00,10.09,10.1,10.08,10.1,412300.0,10.09,10.1,10.08,10.1,412300.0
2019-01-10 14:20:00,10.1,10.12,10.1,10.1,306100.0,10.1,10.12,10.1,10.1,306100.0
2019-01-10 14:25:00,10.1,10.1,10.09,10.1,181350.0,10.1,10.1,10.09,10.1,181350.0
2019-01-10 14:30:00,10.1,10.1,10.08,10.1,360900.0,10.1,10.1,10.08,10.1,360900.0
2019-01-10 14:35:00,10.1,10.1,10.09,10.09,90000.0,10.1,10.1,10.09,10.09,90000.0
2019-01-10 14:40:00,10.09,10.1,10.08,10.08,105000.0,10.09,10.1,10.08,10.08,105000.0
2019-01-10 14:45:00,10.1,10.1,10.08,10.09,155000.0,10.1,10.1,10.08,10.09,155000.0
2019-01-10 14:50:00,10.09,10.09,10.06,10.07,278700.0,10.09,10.09,10.06,10.07,278700.0
2019-01-10 14:55:00,10.07,10.09,10.07,10.09,75000.0,10.07,10.09,10.07,10.09,75000.0
2019-01-10 15:00:00,10.09,10.1,10.09,10.1,190050.0,10.09,10.1,10.09,10.1,190050.0
2019-01-10 15:05:00,10.1,10.1,10.09,10.09,222000.0,10.1,10.1,10.09,10.09,222000.0
2019-01-10 15:10:00,10.09,10.1,10.09,10.1,264400.0,10.09,10.1,10.09,10.1,264400.0
2019-01-10 15:15:00,10.1,10.1,10.09,10.1,312200.0,10.1,10.1,10.09,10.1,312200.0
2019-01-10 15:20:00,10.1,10.13,10.1,10.12,522400.0,10.1,10.13,10.1,10.12,522400.0
2019-01-10 15:25:00,10.12,10.16,10.1,10.16,441350.0,10.12,10.16,10.1,10.16,441350.0
2019-01-10 15:30:00,10.15,10.16,10.15,10.15,414600.0,10.15,10.16,10.15,10.15,414600.0
2019-01-10 15:35:00,10.15,10.17,10.14,10.17,810700.0,10.15,10.17,10.14,10.17,810700.0
2019-01-10 15:40:00,10.17,10.18,10.16,10.17,482650.0,10.17,10.18,10.16,10.17,482650.0
2019-01-10 15:45:00,10.17,10.17,10.15,10.15,475400.0,10.17,10.17,10.15,10.15,475400.0
2019-01-10 15:50:00,10.15,10.17,10.15,10.17,711750.0,10.15,10.17,10.15,10.17,711750.0
2019-01-10 15:55:00,10.17,10.2,10.16,10.19,1522150.0,10.17,10.2,10.16,10.19,1522150.0
2019-01-11 09:30:00,10.15,10.22,10.14,10.22,1368000.0,10.15,10.22,10.14,10.22,1368000.0
2019-01-11 09:35:00,10.23,10.27,10.22,10.24,811500.0,10.23,10.27,10.22,10.24,811500.0
2019-01-11 09:40:00,10.23,10.26,10.17,10.19,663200.0,10.23,10.26,10.17,10.19,663200.0
2019-01-11 09:45:00,10.19,10.19,10.14,10.16,403800.0,10.19,10.19,10.14,10.16,403800.0
2019-01-11 09:50:00,10.15,10.16,10.11,10.12,815450.0,10.15,10.16,10.11,10.12,815450.0
2019-01-11 09:55:00,10.12,10.13,10.08,10.13,524550.0,10.12,10.13,10.08,10.13,524550.0
2019-01-11 10:00:00,10.12,10.17,10.12,10.16,499050.0,10.12,10.17,10.12,10.16,499050.0
2019-01-11 10:05:00,10.15,10.2,10.15,10.16,656650.0,10.15,10.2,10.15,10.16,656650.0
2019-01-11 10:10:00,10.16,10.18,10.13,10.13,496950.0,10.16,10.18,10.13,10.13,496950.0
2019-01-11 10:15:00,10.12,10.12,10.09,10.11,811400.0,10.12,10.12,10.09,10.11,811400.0
2019-01-11 10:20:00,10.13,10.16,10.11,10.15,408200.0,10.13,10.16,10.11,10.15,408200.0
2019-01-11 10:25:00,10.13,10.15,10.09,10.09,1430150.0,10.13,10.15,10.09,10.09,1430150.0
2019-01-11 10:30:00,10.1,10.12,10.08,10.12,338350.0,10.1,10.12,10.08,10.12,338350.0
2019-01-11 10:35:00,10.12,10.13,10.11,10.12,188600.0,10.12,10.13,10.11,10.12,188600.0
2019-01-11 10:40:00,10.12,10.13,10.11,10.12,232900.0,10.12,10.13,10.11,10.12,232900.0
2019-01-11 10:45:00,10.11,10.11,10.1,10.11,245850.0,10.11,10.11,10.1,10.11,245850.0
2019-01-11 10:50:00,10.1,10.12,10.09,10.12,346500.0,10.1,10.12,10.09,10.12,346500.0
2019-01-11 10:55:00,10.13,10.15,10.13,10.14,225000.0,10.13,10.15,10.13,10.14,225000.0
2019-01-11 11:00:00,10.14,10.15,10.11,10.15,411200.0,10.14,10.15,10.11,10.15,411200.0
2019-01-11 11:05:00,10.15,10.17,10.15,10.17,325900.0,10.15,10.17,10.15,10.17,325900.0
2019-01-11 11:10:00,10.16,10.16,10.14,10.16,341150.0,10.16,10.16,10.14,10.16,341150.0
2019-01-11 11:15:00,10.16,10.19,10.16,10.18,180650.0,10.16,10.19,10.16,10.18,180650.0
2019-01-11 11:20:00,10.19,10.19,10.16,10.17,201150.0,10.19,10.19,10.16,10.17,201150.0
2019-01-11 11:25:00,10.16,10.18,10.15,10.15,295650.0,10.16,10.18,10.15,10.15,295650.0
2019-01-11 11:30:00,10.15,10.15,10.14,10.14,206700.0,10.15,10.15,10.14,10.14,206700.0
2019-01-11 11:35:00,10.15,10.15,10.13,10.13,176800.0,10.15,10.15,10.13,10.13,176800.0
2019-01-11 11:40:00,10.13,10.13,10.11,10.12,338950.0,10.13,10.13,10.11,10.12,338950.0
2019-01-11 11:45:00,10.13,10.13,10.11,10.11,156350.0,10.13,10.13,10.11,10.11,156350.0
2019-01-11 11:50:00,10.11,10.12,10.1,10.1,455700.0,10.11,10.12,10.1,10.1,455700.0
2019-01-11 11:55:00,10.11,10.13,10.11,10.13,512100.0,10.11,10.13,10.11,10.13,512100.0
2019-01-11 12:00:00,10.13,10.15,10.13,10.15,368600.0,10.13,10.15,10.13,10.15,368600.0
2019-01-11 12:05:00,10.15,10.15,10.14,10.14,45050.0,10.15,10.15,10.14,10.14,45050.0
2019-01-11 12:10:00,10.13,10.14,10.12,10.14,185000.0,10.13,10.14,10.12,10.14,185000.0
2019-01-11 12:15:00,10.14,10.14,10.13,10.13,80000.0,10.14,10.14,10.13,10.13,80000.0
2019-01-11 12:20:00,10.13,10.13,10.11,10.13,392800.0,10.13,10.13,10.11,10.13,392800.0
2019-01-11 12:25:00,10.13,10.18,10.13,10.18,472050.0,10.13,10.18,10.13,10.18,472050.0
2019-01-11 12:30:00,10.17,10.19,10.15,10.16,495000.0,10.17,10.19,10.15,10.16,495000.0
2019-01-11 12:35:00,10.15,10.18,10.15,10.18,192600.0,10.15,10.18,10.15,10.18,192600.0
2019-01-11 12:40:00,10.17,10.17,10.16,10.17,210250.0,10.17,10.17,10.16,10.17,210250.0
2019-01-11 12:45:00,10.17,10.18,10.17,10.17,103650.0,10.17,10.18,10.17,10.17,103650.0
2019-01-11 12:50:00,10.17,10.17,10.16,10.16,175000.0,10.17,10.17,10.16,10.16,175000.0
2019-01-11 12:55:00,10.16,10.16,10.16,10.16,108000.0,10.16,10.16,10.16,10.16,108000.0
2019-01-11 13:00:00,10.16,10.16,10.15,10.15,145600.0,10.16,10.16,10.15,10.15,145600.0
2019-01-11 13:05:00,10.15,10.16,10.15,10.15,185050.0,10.15,10.16,10.15,10.15,185050.0
2019-01-11 13:10:00,10.16,10.17,10.16,10.16,86050.0,10.16,10.17,10.16,10.16,86050.0
2019-01-11 13:15:00,10.15,10.16,10.15,10.15,246250.0,10.15,10.16,10.15,10.15,246250.0
2019-01-11 13:20:00,10.14,10.14,10.13,10.13,76250.0,10.14,10.14,10.13,10.13,76250.0
2019-01-11 13:25:00,10.13,10.14,10.13,10.14,95000.0,10.13,10.14,10.13,10.14,95000.0
2019-01-11 13:30:00,10.14,10.14,10.12,10.12,97800.0,10.14,10.14,10.12,10.12,97800.0
2019-01-11 13:35:00,10.12,10.13,10.11,10.11,377150.0,10.12,10.13,10.11,10.11,377150.0
2019-01-11 13:40:00,10.11,10.12,10.1,10.11,147500.0,10.11,10.12,10.1,10.11,147500.0
2019-01-11 13:45:00,10.11,10.12,10.1,10.12,97400.0,10.11,10.12,10.1,10.12,97400.0
2019-01-11 13:50:00,10.12,10.12,10.11,10.11,105000.0,10.12,10.12,10.11,10.11,105000.0
2019-01-11 13:55:00,10.11,10.12,10.11,10.11,197350.0,10.11,10.12,10.11,10.11,197350.0
2019-01-11 14:00:00,10.11,10.12,10.11,10.12,215000.0,10.11,10.12,10.11,10.12,215000.0
2019-01-11 14:05:00,10.12,10.14,10.12,10.14,105600.0,10.12,10.14,10.12,10.14,105600.0
2019-01-11 14:10:00,10.15,10.16,10.15,10.16,182500.0,10.15,10.16,10.15,10.16,182500.0
2019-01-11 14:15:00,10.16,10.18,10.16,10.17,281750.0,10.16,10.18,10.16,10.17,281750.0
2019-01-11 14:20:00,10.16,10.17,10.16,10.17,483350.0,10.16,10.17,10.16,10.17,483350.0
2019-01-11 14:25:00,10.17,10.18,10.17,10.18,157050.0,10.17,10.18,10.17,10.18,157050.0
2019-01-11 14:30:00,10.18,10.18,10.18,10.18,95000.0,10.18,10.18,10.18,10.18,95000.0
2019-01-11 14:35:00,10.18,10.19,10.17,10.19,340700.0,10.18,10.19,10.17,10.19,340700.0
2019-01-11 14:40:00,10.19,10.19,10.19,10.19,107850.0,10.19,10.19,10.19,10.19,107850.0
2019-01-11 14:45:00,10.19,10.19,10.18,10.19,104600.0,10.19,10.19,10.18,10.19,104600.0
2019-01-11 14:50:00,10.18,10.19,10.18,10.18,109650.0,10.18,10.19,10.18,10.18,109650.0
2019-01-11 14:55:00,10.18,10.18,10.17,10.17,153050.0,10.18,10.18,10.17,10.17,153050.0
2019-01-11 15:00:00,10.16,10.17,10.15,10.16,395350.0,10.16,10.17,10.15,10.16,395350.0
2019-01-11 15:05:00,10.16,10.19,10.16,10.18,426650.0,10.16,10.19,10.16,10.18,426650.0
2019-01-11 15:10:00,10.18,10.18,10.18,10.18,144250.0,10.18,10.18,10.18,10.18,144250.0
2019-01-11 15:15:00,10.18,10.18,10.17,10.17,233150.0,10.18,10.18,10.17,10.17,233150.0
2019-01-11 15:20:00,10.17,10.17,10.16,10.16,238900.0,10.17,10.17,10.16,10.16,238900.0
2019-01-11 15:25:00,10.16,10.16,10.15,10.15,147800.0,10.16,10.16,10.15,10.15,147800.0
2019-01-11 15:30:00,10.15,10.17,10.15,10.17,284750.0,10.15,10.17,10.15,10.17,284750.0
2019-01-11 15:35:00,10.18,10.19,10.17,10.18,241800.0,10.18,10.19,10.17,10.18,241800.0
2019-01-11 15:40:00,10.19,10.19,10.18,10.18,207000.0,10.19,10.19,10.18,10.18,207000.0
2019-01-11 15:45:00,10.17,10.19,10.17,10.17,644950.0,10.17,10.19,10.17,10.17,644950.0
2019-01-11 15:50:00,10.17,10.17,10.14,10.14,795850.0,10.17,10.17,10.14,10.14,795850.0
2019-01-11 15:55:00,10.15,10.15,10.13,10.14,1773650.0,10.15,10.15,10.13,10.14,1773650.0
2019-01-14 09:30:00,10.06,10.08,10.03,10.06,554300.0,10.06,10.08,10.03,10.06,554300.0
2019-01-14 09:35:00,10.06,10.17,10.06,10.13,531700.0,10.06,10.17,10.06,10.13,531700.0
2019-01-14 09:40:00,10.13,10.21,10.13,10.19,658750.0,10.13,10.21,10.13,10.19,658750.0
2019-01-14 09:45:00,10.2,10.22,10.17,10.17,227500.0,10.2,10.22,10.17,10.17,227500.0
2019-01-14 09:50:00,10.17,10.19,10.14,10.19,405950.0,10.17,10.19,10.14,10.19,405950.0
2019-01-14 09:55:00,10.19,10.2,10.09,10.13,1148800.0,10.19,10.2,10.09,10.13,1148800.0
2019-01-14 10:00:00,10.11,10.13,10.07,10.11,368650.0,10.11,10.13,10.07,10.11,368650.0
2019-01-14 10:05:00,10.12,10.13,10.11,10.13,155000.0,10.12,10.13,10.11,10.13,155000.0
2019-01-14 10:10:00,10.11,10.12,10.08,10.1,229850.0,10.11,10.12,10.08,10.1,229850.0
2019-01-14 10:15:00,10.12,10.12,10.09,10.1,100000.0,10.12,10.12,10.09,10.1,100000.0
2019-01-14 10:20:00,10.1,10.12,10.09,10.09,250750.0,10.1,10.12,10.09,10.09,250750.0
2019-01-14 10:25:00,10.09,10.1,10.07,10.08,300100.0,10.09,10.1,10.07,10.08,300100.0
2019-01-14 10:30:00,10.08,10.12,10.07,10.12,844400.0,10.08,10.12,10.07,10.12,844400.0
2019-01-14 10:35:00,10.11,10.12,10.1,10.1,955100.0,10.11,10.12,10.1,10.1,955100.0
2019-01-14 10:40:00,10.1,10.1,10.09,10.09,145000.0,10.1,10.1,10.09,10.09,145000.0
2019-01-14 10:45:00,10.1,10.11,10.07,10.08,466500.0,10.1,10.11,10.07,10.08,466500.0
2019-01-14 10:50:00,10.08,10.08,10.05,10.07,180000.0,10.08,10.08,10.05,10.07,180000.0
2019-01-14 10:55:00,10.06,10.06,10.06,10.06,75000.0,10.06,10.06,10.06,10.06,75000.0
2019-01-14 11:00:00,10.06,10.08,10.06,10.08,130000.0,10.06,10.08,10.06,10.08,130000.0
2019-01-14 11:05:00,10.08,10.08,10.06,10.07,272600.0,10.08,10.08,10.06,10.07,272600.0
2019-01-14 11:10:00,10.07,10.08,10.06,10.06,110950.0,10.07,10.08,10.06,10.06,110950.0
2019-01-14 11:15:00,10.07,10.07,10.04,10.04,195000.0,10.07,10.07,10.04,10.04,195000.0
2019-01-14 11:20:00,10.04,10.08,10.03,10.07,481850.0,10.04,10.08,10.03,10.07,481850.0
2019-01-14 11:25:00,10.06,10.09,10.06,10.08,586850.0,10.06,10.09,10.06,10.08,586850.0
2019-01-14 11:30:00,10.08,10.11,10.08,10.1,1348850.0,10.08,10.11,10.08,10.1,1348850.0
2019-01-14 11:35:00,10.11,10.12,10.1,10.1,265750.0,10.11,10.12,10.1,10.1,265750.0
2019-01-14 11:40:00,10.1,10.11,10.1,10.1,195000.0,10.1,10.11,10.1,10.1,195000.0
2019-01-14 11:45:00,10.09,10.1,10.08,10.1,35000.0,10.09,10.1,10.08,10.1,35000.0
2019-01-14 11:50:00,10.09,10.09,10.06,10.06,482800.0,10.09,10.09,10.06,10.06,482800.0
2019-01-14 11:55:00,10.06,10.07,10.06,10.07,213500.0,10.06,10.07,10.06,10.07,213500.0
2019-01-14 12:00:00,10.07,10.08,10.06,10.07,197050.0,10.07,10.08,10.06,10.07,197050.0
2019-01-14 12:05:00,10.06,10.07,10.05,10.06,608850.0,10.06,10.07,10.05,10.06,608850.0
2019-01-14 12:10:00,10.07,10.07,10.06,10.07,877550.0,10.07,10.07,10.06,10.07,877550.0
2019-01-14 12:15:00,10.07,10.09,10.07,10.08,139400.0,10.07,10.09,10.07,10.08,139400.0
2019-01-14 12:20:00,10.07,10.08,10.06,10.06,100000.0,10.07,10.08,10.06,10.06,100000.0
2019-01-14 12:25:00,10.06,10.06,10.04,10.04,135000.0,10.06,10.06,10.04,10.04,135000.0
2019-01-14 12:30:00,10.04,10.05,10.04,10.05,120000.0,10.04,10.05,10.04,10.05,120000.0
2019-01-14 12:35:00,10.05,10.06,10.04,10.06,45000.0,10.05,10.06,10.04,10.06,45000.0
2019-01-14 12:40:00,10.05,10.05,10.04,10.04,80000.0,10.05,10.05,10.04,10.04,80000.0
2019-01-14 12:45:00,10.04,10.06,10.04,10.05,102800.0,10.04,10.06,10.04,10.05,102800.0
2019-01-14 12:50:00,10.05,10.05,10.04,10.04,20250.0,10.05,10.05,10.04,10.04,20250.0
2019-01-14 12:55:00,10.04,10.05,10.04,10.05,87050.0,10.04,10.05,10.04,10.05,87050.0
2019-01-14 13:00:00,10.04,10.04,10.03,10.04,121850.0,10.04,10.04,10.03,10.04,121850.0
2019-01-14 13:05:00,10.04,10.05,10.03,10.04,315600.0,10.04,10.05,10.03,10.04,315600.0
2019-01-14 13:10:00,10.04,10.04,10.04,10.04,27500.0,10.04,10.04,10.04,10.04,27500.0
2019-01-14 13:15:00,10.03,10.04,10.03,10.04,93350.0,10.03,10.04,10.03,10.04,93350.0
2019-01-14 13:20:00,10.04,10.05,10.04,10.04,85000.0,10.04,10.05,10.04,10.04,85000.0
2019-01-14 13:25:00,10.05,10.07,10.05,10.06,102500.0,10.05,10.07,10.05,10.06,102500.0
2019-01-14 13:30:00,10.06,10.06,10.06,10.06,65000.0,10.06,10.06,10.06,10.06,65000.0
2019-01-14 13:35:00,10.06,10.08,10.06,10.08,95800.0,10.06,10.08,10.06,10.08,95800.0
2019-01-14 13:40:00,10.08,10.08,10.07,10.08,79900.0,10.08,10.08,10.07,10.08,79900.0
2019-01-14 13:45:00,10.08,10.08,10.06,10.07,262350.0,10.08,10.08,10.06,10.07,262350.0
2019-01-14 13:50:00,10.07,10.07,10.07,10.07,30000.0,10.07,10.07,10.07,10.07,30000.0
2019-01-14 13:55:00,10.07,10.07,10.07,10.07,35000.0,10.07,10.07,10.07,10.07,35000.0
2019-01-14 14:00:00,10.07,10.07,10.06,10.07,100000.0,10.07,10.07,10.06,10.07,100000.0
2019-01-14 14:05:00,10.07,10.08,10.06,10.06,135000.0,10.07,10.08,10.06,10.06,135000.0
2019-01-14 14:10:00,10.07,10.07,10.06,10.07,374750.0,10.07,10.07,10.06,10.07,374750.0
2019-01-14 14:15:00,10.07,10.08,10.07,10.08,120000.0,10.07,10.08,10.07,10.08,120000.0
2019-01-14 14:20:00,10.08,10.08,10.07,10.08,289500.0,10.08,10.08,10.07,10.08,289500.0
2019-01-14 14:25:00,10.07,10.07,10.06,10.06,225000.0,10.07,10.07,10.06,10.06,225000.0
2019-01-14 14:30:00,10.06,10.06,10.05,10.06,114800.0,10.06,10.06,10.05,10.06,114800.0
2019-01-14 14:35:00,10.05,10.06,10.03,10.04,209100.0,10.05,10.06,10.03,10.04,209100.0
2019-01-14 14:40:00,10.04,10.04,10.02,10.03,526350.0,10.04,10.04,10.02,10.03,526350.0
2019-01-14 14:45:00,10.03,10.04,10.03,10.04,215000.0,10.03,10.04,10.03,10.04,215000.0
2019-01-14 14:50:00,10.03,10.03,10.01,10.01,305550.0,10.03,10.03,10.01,10.01,305550.0
2019-01-14 14:55:00,10.01,10.01,10.0,10.0,457600.0,10.01,10.01,10.0,10.0,457600.0
2019-01-14 15:00:00,10.0,10.02,10.0,10.02,240350.0,10.0,10.02,10.0,10.02,240350.0
2019-01-14 15:05:00,10.02,10.03,10.01,10.02,682950.0,10.02,10.03,10.01,10.02,682950.0
2019-01-14 15:10:00,10.03,10.03,10.02,10.02,273650.0,10.03,10.03,10.02,10.02,273650.0
2019-01-14 15:15:00,10.02,10.02,10.01,10.02,214950.0,10.02,10.02,10.01,10.02,214950.0
2019-01-14 15:20:00,10.01,10.03,10.01,10.03,376800.0,10.01,10.03,10.01,10.03,376800.0
2019-01-14 15:25:00,10.03,10.04,10.03,10.04,273450.0,10.03,10.04,10.03,10.04,273450.0
2019-01-14 15:30:00,10.04,10.04,10.02,10.02,294450.0,10.04,10.04,10.02,10.02,294450.0
2019-01-14 15:35:00,10.02,10.02,10.0,10.01,673050.0,10.02,10.02,10.0,10.01,673050.0
2019-01-14 15:40:00,10.01,10.01,10.0,10.01,393100.0,10.01,10.01,10.0,10.01,393100.0
2019-01-14 15:45:00,10.0,10.01,10.0,10.01,842850.0,10.0,10.01,10.0,10.01,842850.0
2019-01-14 15:50:00,10.01,10.05,10.01,10.04,1023350.0,10.01,10.05,10.01,10.04,1023350.0
2019-01-14 15:55:00,10.05,10.05,10.04,10.04,1637900.0,10.05,10.05,10.04,10.04,1637900.0
2019-01-15 09:30:00,10.06,10.09,10.0,10.02,448050.0,10.06,10.09,10.0,10.02,448050.0
2019-01-15 09:35:00,10.04,10.13,10.04,10.1,374450.0,10.04,10.13,10.04,10.1,374450.0
2019-01-15 09:40:00,10.11,10.15,10.09,10.1,619750.0,10.11,10.15,10.09,10.1,619750.0
2019-01-15 09:45:00,10.12,10.13,10.11,10.13,126800.0,10.12,10.13,10.11,10.13,126800.0
2019-01-15 09:50:00,10.12,10.16,10.11,10.12,373050.0,10.12,10.16,10.11,10.12,373050.0
2019-01-15 09:55:00,10.12,10.13,10.11,10.12,125000.0,10.12,10.13,10.11,10.12,125000.0
2019-01-15 10:00:00,10.12,10.14,10.11,10.13,307500.0,10.12,10.14,10.11,10.13,307500.0
2019-01-15 10:05:00,10.12,10.19,10.12,10.17,686250.0,10.12,10.19,10.12,10.17,686250.0
2019-01-15 10:10:00,10.18,10.19,10.16,10.18,320000.0,10.18,10.19,10.16,10.18,320000.0
2019-01-15 10:15:00,10.18,10.21,10.18,10.2,822100.0,10.18,10.21,10.18,10.2,822100.0
2019-01-15 10:20:00,10.2,10.2,10.11,10.14,687550.0,10.2,10.2,10.11,10.14,687550.0
2019-01-15 10:25:00,10.13,10.15,10.11,10.13,470000.0,10.13,10.15,10.11,10.13,470000.0
2019-01-15 10:30:00,10.13,10.14,10.1,10.11,116750.0,10.13,10.14,10.1,10.11,116750.0
2019-01-15 10:35:00,10.12,10.13,10.08,10.08,780300.0,10.12,10.13,10.08,10.08,780300.0
2019-01-15 10:40:00,10.09,10.13,10.09,10.13,341450.0,10.09,10.13,10.09,10.13,341450.0
2019-01-15 10:45:00,10.15,10.17,10.13,10.16,236300.0,10.15,10.17,10.13,10.16,236300.0
2019-01-15 10:50:00,10.15,10.19,10.15,10.17,522400.0,10.15,10.19,10.15,10.17,522400.0
2019-01-15 10:55:00,10.17,10.19,10.15,10.17,716250.0,10.17,10.19,10.15,10.17,716250.0
2019-01-15 11:00:00,10.17,10.18,10.17,10.17,194950.0,10.17,10.18,10.17,10.17,194950.0
2019-01-15 11:05:00,10.17,10.17,10.14,10.15,406350.0,10.17,10.17,10.14,10.15,406350.0
2019-01-15 11:10:00,10.15,10.15,10.14,10.15,94650.0,10.15,10.15,10.14,10.15,94650.0
2019-01-15 11:15:00,10.16,10.18,10.16,10.16,202650.0,10.16,10.18,10.16,10.16,202650.0
2019-01-15 11:20:00,10.16,10.18,10.15,10.16,255750.0,10.16,10.18,10.15,10.16,255750.0
2019-01-15 11:25:00,10.15,10.16,10.15,10.16,186900.0,10.15,10.16,10.15,10.16,186900.0
2019-01-15 11:30:00,10.16,10.16,10.15,10.15,55000.0,10.16,10.16,10.15,10.15,55000.0
2019-01-15 11:35:00,10.16,10.17,10.15,10.17,167550.0,10.16,10.17,10.15,10.17,167550.0
2019-01-15 11:40:00,10.17,10.2,10.16,10.18,270000.0,10.17,10.2,10.16,10.18,270000.0
2019-01-15 11:45:00,10.19,10.22,10.19,10.2,225000.0,10.19,10.22,10.19,10.2,225000.0
2019-01-15 11:50:00,10.21,10.21,10.2,10.21,101200.0,10.21,10.21,10.2,10.21,101200.0
2019-01-15 11:55:00,10.21,10.29,10.21,10.29,799500.0,10.21,10.29,10.21,10.29,799500.0
2019-01-15 12:00:00,10.28,10.34,10.28,10.3,875000.0,10.28,10.34,10.28,10.3,875000.0
2019-01-15 12:05:00,10.29,10.29,10.25,10.26,576650.0,10.29,10.29,10.25,10.26,576650.0
2019-01-15 12:10:00,10.26,10.3,10.26,10.28,151200.0,10.26,10.3,10.26,10.28,151200.0
2019-01-15 12:15:00,10.28,10.29,10.28,10.28,193400.0,10.28,10.29,10.28,10.28,193400.0
2019-01-15 12:20:00,10.28,10.29,10.27,10.29,163000.0,10.28,10.29,10.27,10.29,163000.0
2019-01-15 12:25:00,10.28,10.29,10.27,10.28,90750.0,10.28,10.29,10.27,10.28,90750.0
2019-01-15 12:30:00,10.28,10.28,10.26,10.26,80750.0,10.28,10.28,10.26,10.26,80750.0
2019-01-15 12:35:00,10.27,10.27,10.25,10.25,153700.0,10.27,10.27,10.25,10.25,153700.0
2019-01-15 12:40:00,10.25,10.25,10.24,10.25,324050.0,10.25,10.25,10.24,10.25,324050.0
2019-01-15 12:45:00,10.25,10.25,10.24,10.24,80000.0,10.25,10.25,10.24,10.24,80000.0
2019-01-15 12:50:00,10.24,10.25,10.24,10.24,188800.0,10.24,10.25,10.24,10.24,188800.0
2019-01-15 12:55:00,10.24,10.24,10.23,10.23,111500.0,10.24,10.24,10.23,10.23,111500.0
2019-01-15 13:00:00,10.23,10.23,10.22,10.23,86600.0,10.23,10.23,10.22,10.23,86600.0
2019-01-15 13:05:00,10.22,10.23,10.22,10.22,114000.0,10.22,10.23,10.22,10.22,114000.0
2019-01-15 13:10:00,10.22,10.22,10.21,10.21,146800.0,10.22,10.22,10.21,10.21,146800.0
2019-01-15 13:15:00,10.21,10.23,10.21,10.23,254750.0,10.21,10.23,10.21,10.23,254750.0
2019-01-15 13:20:00,10.23,10.24,10.23,10.24,132850.0,10.23,10.24,10.23,10.24,132850.0
2019-01-15 13:25:00,10.24,10.25,10.24,10.24,113200.0,10.24,10.25,10.24,10.24,113200.0
2019-01-15 13:30:00,10.24,10.25,10.24,10.24,140000.0,10.24,10.25,10.24,10.24,140000.0
2019-01-15 13:35:00,10.24,10.24,10.23,10.24,95000.0,10.24,10.24,10.23,10.24,95000.0
2019-01-15 13:40:00,10.24,10.24,10.24,10.24,41000.0,10.24,10.24,10.24,10.24,41000.0
2019-01-15 13:45:00,10.24,10.24,10.23,10.24,255000.0,10.24,10.24,10.23,10.24,255000.0
2019-01-15 13:50:00,10.24,10.25,10.24,10.25,226400.0,10.24,10.25,10.24,10.25,226400.0
2019-01-15 13:55:00,10.25,10.27,10.25,10.27,729350.0,10.25,10.27,10.25,10.27,729350.0
2019-01-15 14:00:00,10.28,10.31,10.27,10.31,413900.0,10.28,10.31,10.27,10.31,413900.0
2019-01-15 14:05:00,10.31,10.31,10.3,10.31,598350.0,10.31,10.31,10.3,10.31,598350.0
2019-01-15 14:10:00,10.31,10.32,10.3,10.32,447750.0,10.31,10.32,10.3,10.32,447750.0
2019-01-15 14:15:00,10.31,10.32,10.29,10.29,224050.0,10.31,10.32,10.29,10.29,224050.0
2019-01-15 14:20:00,10.28,10.29,10.26,10.27,317450.0,10.28,10.29,10.26,10.27,317450.0
2019-01-15 14:25:00,10.27,10.27,10.24,10.25,423750.0,10.27,10.27,10.24,10.25,423750.0
2019-01-15 14:30:00,10.25,10.28,10.24,10.28,236250.0,10.25,10.28,10.24,10.28,236250.0
2019-01-15 14:35:00,10.27,10.27,10.23,10.24,280000.0,10.27,10.27,10.23,10.24,280000.0
2019-01-15 14:40:00,10.25,10.26,10.23,10.24,190000.0,10.25,10.26,10.23,10.24,190000.0
2019-01-15 14:45:00,10.24,10.24,10.22,10.24,352350.0,10.24,10.24,10.22,10.24,352350.0
2019-01-15 14:50:00,10.23,10.27,10.23,10.27,222500.0,10.23,10.27,10.23,10.27,222500.0
2019-01-15 14:55:00,10.26,10.26,10.26,10.26,40000.0,10.26,10.26,10.26,10.26,40000.0
2019-01-15 15:00:00,10.26,10.28,10.26,10.27,350700.0,10.26,10.28,10.26,10.27,350700.0
2019-01-15 15:05:00,10.27,10.28,10.26,10.28,216250.0,10.27,10.28,10.26,10.28,216250.0
2019-01-15 15:10:00,10.28,10.28,10.25,10.25,525300.0,10.28,10.28,10.25,10.25,525300.0
2019-01-15 15:15:00,10.25,10.25,10.25,10.25,264200.0,10.25,10.25,10.25,10.25,264200.0
2019-01-15 15:20:00,10.25,10.26,10.25,10.26,284800.0,10.25,10.26,10.25,10.26,284800.0
2019-01-15 15:25:00,10.25,10.26,10.25,10.26,80200.0,10.25,10.26,10.25,10.26,80200.0
2019-01-15 15:30:00,10.27,10.28,10.26,10.28,252500.0,10.27,10.28,10.26,10.28,252500.0
2019-01-15 15:35:00,10.28,10.28,10.26,10.26,441350.0,10.28,10.28,10.26,10.26,441350.0
2019-01-15 15:40:00,10.27,10.28,10.26,10.27,313100.0,10.27,10.28,10.26,10.27,313100.0
2019-01-15 15:45:00,10.27,10.28,10.27,10.27,780550.0,10.27,10.28,10.27,10.27,780550.0
2019-01-15 15:50:00,10.27,10.28,10.26,10.28,736050.0,10.27,10.28,10.26,10.28,736050.0
2019-01-15 15:55:00,10.29,10.3,10.28,10.29,1677000.0,10.29,10.3,10.28,10.29,1677000.0
2019-01-16 09:30:00,10.31,10.36,10.31,10.36,826550.0,10.31,10.36,10.31,10.36,826550.0
2019-01-16 09:35:00,10.36,10.37,10.33,10.34,563150.0,10.36,10.37,10.33,10.34,563150.0
2019-01-16 09:40:00,10.34,10.35,10.3,10.31,348050.0,10.34,10.35,10.3,10.31,348050.0
2019-01-16 09:45:00,10.3,10.31,10.25,10.26,547000.0,10.3,10.31,10.25,10.26,547000.0
2019-01-16 09:50:00,10.26,10.3,10.26,10.3,165000.0,10.26,10.3,10.26,10.3,165000.0
2019-01-16 09:55:00,10.31,10.31,10.3,10.3,81250.0,10.31,10.31,10.3,10.3,81250.0
2019-01-16 10:00:00,10.29,10.33,10.29,10.33,188650.0,10.29,10.33,10.29,10.33,188650.0
2019-01-16 10:05:00,10.32,10.33,10.32,10.32,135000.0,10.32,10.33,10.32,10.32,135000.0
2019-01-16 10:10:00,10.32,10.32,10.29,10.3,268350.0,10.32,10.32,10.29,10.3,268350.0
2019-01-16 10:15:00,10.29,10.29,10.28,10.29,60100.0,10.29,10.29,10.28,10.29,60100.0
2019-01-16 10:20:00,10.3,10.3,10.27,10.28,140000.0,10.3,10.3,10.27,10.28,140000.0
2019-01-16 10:25:00,10.28,10.29,10.27,10.29,140000.0,10.28,10.29,10.27,10.29,140000.0
2019-01-16 10:30:00,10.27,10.29,10.27,10.29,80000.0,10.27,10.29,10.27,10.29,80000.0
2019-01-16 10:35:00,10.29,10.29,10.28,10.28,32500.0,10.29,10.29,10.28,10.28,32500.0
2019-01-16 10:40:00,10.28,10.29,10.27,10.29,235000.0,10.28,10.29,10.27,10.29,235000.0
2019-01-16 10:45:00,10.28,10.33,10.28,10.32,247750.0,10.28,10.33,10.28,10.32,247750.0
2019-01-16 10:50:00,10.33,10.37,10.32,10.37,495750.0,10.33,10.37,10.32,10.37,495750.0
2019-01-16 10:55:00,10.37,10.38,10.35,10.35,218000.0,10.37,10.38,10.35,10.35,218000.0
2019-01-16 11:00:00,10.34,10.35,10.33,10.34,400050.0,10.34,10.35,10.33,10.34,400050.0
2019-01-16 11:05:00,10.34,10.37,10.34,10.37,647950.0,10.34,10.37,10.34,10.37,647950.0
2019-01-16 11:10:00,10.37,10.38,10.36,10.37,503700.0,10.37,10.38,10.36,10.37,503700.0
2019-01-16 11:15:00,10.38,10.38,10.36,10.36,92750.0,10.38,10.38,10.36,10.36,92750.0
2019-01-16 11:20:00,10.36,10.37,10.36,10.36,335000.0,10.36,10.37,10.36,10.36,335000.0
2019-01-16 11:25:00,10.36,10.37,10.35,10.37,145000.0,10.36,10.37,10.35,10.37,145000.0
2019-01-16 11:30:00,10.37,10.37,10.35,10.36,448900.0,10.37,10.37,10.35,10.36,448900.0
2019-01-16 11:35:00,10.36,10.37,10.35,10.36,220000.0,10.36,10.37,10.35,10.36,220000.0
2019-01-16 11:40:00,10.36,10.37,10.36,10.37,22500.0,10.36,10.37,10.36,10.37,22500.0
2019-01-16 11:45:00,10.35,10.35,10.35,10.35,55000.0,10.35,10.35,10.35,10.35,55000.0
2019-01-16 11:50:00,10.35,10.35,10.34,10.34,88900.0,10.35,10.35,10.34,10.34,88900.0
2019-01-16 11:55:00,10.34,10.34,10.34,10.34,55000.0,10.34,10.34,10.34,10.34,55000.0
2019-01-16 12:00:00,10.34,10.34,10.34,10.34,0.0,10.34,10.34,10.34,10.34,0.0
2019-01-16 12:05:00,10.34,10.34,10.34,10.34,35000.0,10.34,10.34,10.34,10.34,35000.0
2019-01-16 12:10:00,10.34,10.35,10.34,10.35,25000.0,10.34,10.35,10.34,10.35,25000.0
2019-01-16 12:15:00,10.33,10.36,10.33,10.36,325000.0,10.33,10.36,10.33,10.36,325000.0
2019-01-16 12:20:00,10.36,10.36,10.35,10.36,82600.0,10.36,10.36,10.35,10.36,82600.0
2019-01-16 12:25:00,10.36,10.36,10.35,10.36,731400.0,10.36,10.36,10.35,10.36,731400.0
2019-01-16 12:30:00,10.36,10.36,10.35,10.36,325200.0,10.36,10.36,10.35,10.36,325200.0
2019-01-16 12:35:00,10.34,10.35,10.34,10.35,60000.0,10.34,10.35,10.34,10.35,60000.0
2019-01-16 12:40:00,10.35,10.36,10.35,10.36,30000.0,10.35,10.36,10.35,10.36,30000.0
2019-01-16 12:45:00,10.36,10.36,10.36,10.36,228050.0,10.36,10.36,10.36,10.36,228050.0
2019-01-16 12:50:00,10.36,10.36,10.35,10.36,50000.0,10.36,10.36,10.35,10.36,50000.0
2019-01-16 12:55:00,10.36,10.37,10.36,10.36,105000.0,10.36,10.37,10.36,10.36,105000.0
2019-01-16 13:00:00,10.36,10.36,10.35,10.35,80000.0,10.36,10.36,10.35,10.35,80000.0
2019-01-16 13:05:00,10.35,10.37,10.35,10.36,165050.0,10.35,10.37,10.35,10.36,165050.0
2019-01-16 13:10:00,10.36,10.36,10.32,10.32,363900.0,10.36,10.36,10.32,10.32,363900.0
2019-01-16 13:15:00,10.31,10.32,10.31,10.31,130000.0,10.31,10.32,10.31,10.31,130000.0
2019-01-16 13:20:00,10.3,10.31,10.3,10.3,232100.0,10.3,10.31,10.3,10.3,232100.0
2019-01-16 13:25:00,10.3,10.33,10.3,10.33,220250.0,10.3,10.33,10.3,10.33,220250.0
2019-01-16 13:30:00,10.33,10.33,10.31,10.31,315000.0,10.33,10.33,10.31,10.31,315000.0
2019-01-16 13:35:00,10.31,10.34,10.31,10.34,201100.0,10.31,10.34,10.31,10.34,201100.0
2019-01-16 13:40:00,10.34,10.34,10.33,10.34,126200.0,10.34,10.34,10.33,10.34,126200.0
2019-01-16 13:45:00,10.33,10.34,10.33,10.34,21000.0,10.33,10.34,10.33,10.34,21000.0
2019-01-16 13:50:00,10.33,10.33,10.33,10.33,15000.0,10.33,10.33,10.33,10.33,15000.0
2019-01-16 13:55:00,10.32,10.32,10.31,10.32,20000.0,10.32,10.32,10.31,10.32,20000.0
2019-01-16 14:00:00,10.32,10.34,10.32,10.34,221450.0,10.32,10.34,10.32,10.34,221450.0
2019-01-16 14:05:00,10.35,10.35,10.34,10.35,160000.0,10.35,10.35,10.34,10.35,160000.0
2019-01-16 14:10:00,10.34,10.34,10.33,10.33,159000.0,10.34,10.34,10.33,10.33,159000.0
2019-01-16 14:15:00,10.34,10.34,10.33,10.34,60000.0,10.34,10.34,10.33,10.34,60000.0
2019-01-16 14:20:00,10.34,10.34,10.34,10.34,120000.0,10.34,10.34,10.34,10.34,120000.0
2019-01-16 14:25:00,10.33,10.34,10.33,10.34,35000.0,10.33,10.34,10.33,10.34,35000.0
2019-01-16 14:30:00,10.33,10.35,10.33,10.35,319200.0,10.33,10.35,10.33,10.35,319200.0
2019-01-16 14:35:00,10.35,10.35,10.34,10.34,799450.0,10.35,10.35,10.34,10.34,799450.0
2019-01-16 14:40:00,10.33,10.35,10.33,10.33,679800.0,10.33,10.35,10.33,10.33,679800.0
2019-01-16 14:45:00,10.33,10.33,10.31,10.32,730750.0,10.33,10.33,10.31,10.32,730750.0
2019-01-16 14:50:00,10.31,10.33,10.31,10.31,447150.0,10.31,10.33,10.31,10.31,447150.0
2019-01-16 14:55:00,10.32,10.32,10.3,10.3,73850.0,10.32,10.32,10.3,10.3,73850.0
2019-01-16 15:00:00,10.3,10.32,10.3,10.32,352200.0,10.3,10.32,10.3,10.32,352200.0
2019-01-16 15:05:00,10.31,10.32,10.31,10.31,132150.0,10.31,10.32,10.31,10.31,132150.0
2019-01-16 15:10:00,10.31,10.33,10.31,10.32,85000.0,10.31,10.33,10.31,10.32,85000.0
2019-01-16 15:15:00,10.32,10.33,10.32,10.33,106950.0,10.32,10.33,10.32,10.33,106950.0
2019-01-16 15:20:00,10.33,10.33,10.32,10.32,100000.0,10.33,10.33,10.32,10.32,100000.0
2019-01-16 15:25:00,10.31,10.32,10.31,10.32,103300.0,10.31,10.32,10.31,10.32,103300.0
2019-01-16 15:30:00,10.33,10.33,10.29,10.29,250000.0,10.33,10.33,10.29,10.29,250000.0
2019-01-16 15:35:00,10.3,10.32,10.3,10.31,115300.0,10.3,10.32,10.3,10.31,115300.0
2019-01-16 15:40:00,10.31,10.32,10.3,10.31,188200.0,10.31,10.32,10.3,10.31,188200.0
2019-01-16 15:45:00,10.31,10.31,10.29,10.3,434900.0,10.31,10.31,10.29,10.3,434900.0
2019-01-16 15:50:00,10.31,10.32,10.3,10.3,317500.0,10.31,10.32,10.3,10.3,317500.0
2019-01-16 15:55:00,10.31,10.31,10.29,10.29,1131700.0,10.31,10.31,10.29,10.29,1131700.0
2019-01-17 09:30:00,10.2,10.31,10.2,10.26,907900.0,10.2,10.31,10.2,10.26,907900.0
2019-01-17 09:35:00,10.28,10.37,10.25,10.33,462900.0,10.28,10.37,10.25,10.33,462900.0
2019-01-17 09:40:00,10.33,10.35,10.32,10.34,1019250.0,10.33,10.35,10.32,10.34,1019250.0
2019-01-17 09:45:00,10.35,10.37,10.33,10.35,573950.0,10.35,10.37,10.33,10.35,573950.0
2019-01-17 09:50:00,10.35,10.36,10.31,10.33,1208500.0,10.35,10.36,10.31,10.33,1208500.0
2019-01-17 09:55:00,10.32,10.4,10.31,10.37,2477200.0,10.32,10.4,10.31,10.37,2477200.0
2019-01-17 10:00:00,10.38,10.4,10.29,10.29,2000350.0,10.38,10.4,10.29,10.29,2000350.0
2019-01-17 10:05:00,10.29,10.3,10.25,10.25,420000.0,10.29,10.3,10.25,10.25,420000.0
2019-01-17 10:10:00,10.24,10.35,10.18,10.35,1383600.0,10.24,10.35,10.18,10.35,1383600.0
2019-01-17 10:15:00,10.34,10.34,10.26,10.28,780950.0,10.34,10.34,10.26,10.28,780950.0
2019-01-17 10:20:00,10.28,10.28,10.26,10.28,193600.0,10.28,10.28,10.26,10.28,193600.0
2019-01-17 10:25:00,10.27,10.31,10.27,10.28,90000.0,10.27,10.31,10.27,10.28,90000.0
2019-01-17 10:30:00,10.28,10.29,10.26,10.27,185000.0,10.28,10.29,10.26,10.27,185000.0
2019-01-17 10:35:00,10.28,10.31,10.28,10.3,359750.0,10.28,10.31,10.28,10.3,359750.0
2019-01-17 10:40:00,10.3,10.32,10.28,10.32,270000.0,10.3,10.32,10.28,10.32,270000.0
2019-01-17 10:45:00,10.32,10.32,10.29,10.3,216350.0,10.32,10.32,10.29,10.3,216350.0
2019-01-17 10:50:00,10.3,10.33,10.3,10.33,239950.0,10.3,10.33,10.3,10.33,239950.0
2019-01-17 10:55:00,10.33,10.37,10.33,10.35,255250.0,10.33,10.37,10.33,10.35,255250.0
2019-01-17 11:00:00,10.35,10.39,10.32,10.39,1729000.0,10.35,10.39,10.32,10.39,1729000.0
2019-01-17 11:05:00,10.38,10.4,10.38,10.39,457250.0,10.38,10.4,10.38,10.39,457250.0
2019-01-17 11:10:00,10.38,10.38,10.37,10.38,314200.0,10.38,10.38,10.37,10.38,314200.0
2019-01-17 11:15:00,10.38,10.4,10.37,10.39,305000.0,10.38,10.4,10.37,10.39,305000.0
2019-01-17 11:20:00,10.39,10.41,10.38,10.39,502450.0,10.39,10.41,10.38,10.39,502450.0
2019-01-17 11:25:00,10.38,10.4,10.38,10.4,393250.0,10.38,10.4,10.38,10.4,393250.0
2019-01-17 11:30:00,10.39,10.41,10.39,10.4,375150.0,10.39,10.41,10.39,10.4,375150.0
2019-01-17 11:35:00,10.4,10.41,10.4,10.4,120000.0,10.4,10.41,10.4,10.4,120000.0
2019-01-17 11:40:00,10.41,10.41,10.4,10.4,385400.0,10.41,10.41,10.4,10.4,385400.0
2019-01-17 11:45:00,10.4,10.41,10.39,10.39,428200.0,10.4,10.41,10.39,10.39,428200.0
2019-01-17 11:50:00,10.39,10.43,10.38,10.4,783650.0,10.39,10.43,10.38,10.4,783650.0
2019-01-17 11:55:00,10.4,10.41,10.39,10.39,470500.0,10.4,10.41,10.39,10.39,470500.0
2019-01-17 12:00:00,10.4,10.4,10.39,10.39,150700.0,10.4,10.4,10.39,10.39,150700.0
2019-01-17 12:05:00,10.39,10.4,10.39,10.39,318200.0,10.39,10.4,10.39,10.39,318200.0
2019-01-17 12:10:00,10.39,10.41,10.39,10.4,1024450.0,10.39,10.41,10.39,10.4,1024450.0
2019-01-17 12:15:00,10.39,10.4,10.38,10.38,177700.0,10.39,10.4,10.38,10.38,177700.0
2019-01-17 12:20:00,10.38,10.38,10.35,10.35,270200.0,10.38,10.38,10.35,10.35,270200.0
2019-01-17 12:25:00,10.36,10.36,10.36,10.36,50000.0,10.36,10.36,10.36,10.36,50000.0
2019-01-17 12:30:00,10.35,10.35,10.35,10.35,55100.0,10.35,10.35,10.35,10.35,55100.0
2019-01-17 12:35:00,10.35,10.35,10.35,10.35,65000.0,10.35,10.35,10.35,10.35,65000.0
2019-01-17 12:40:00,10.36,10.36,10.34,10.35,95250.0,10.36,10.36,10.34,10.35,95250.0
2019-01-17 12:45:00,10.35,10.35,10.33,10.34,85350.0,10.35,10.35,10.33,10.34,85350.0
2019-01-17 12:50:00,10.35,10.35,10.34,10.34,51650.0,10.35,10.35,10.34,10.34,51650.0
2019-01-17 12:55:00,10.34,10.35,10.34,10.34,20350.0,10.34,10.35,10.34,10.34,20350.0
2019-01-17 13:00:00,10.33,10.33,10.32,10.32,30750.0,10.33,10.33,10.32,10.32,30750.0
2019-01-17 13:05:00,10.32,10.34,10.32,10.34,105200.0,10.32,10.34,10.32,10.34,105200.0
2019-01-17 13:10:00,10.34,10.34,10.34,10.34,0.0,10.34,10.34,10.34,10.34,0.0
2019-01-17 13:15:00,10.34,10.34,10.33,10.34,20000.0,10.34,10.34,10.33,10.34,20000.0
2019-01-17 13:20:00,10.33,10.34,10.33,10.33,112850.0,10.33,10.34,10.33,10.33,112850.0
2019-01-17 13:25:00,10.35,10.35,10.34,10.35,153300.0,10.35,10.35,10.34,10.35,153300.0
2019-01-17 13:30:00,10.35,10.35,10.33,10.33,126350.0,10.35,10.35,10.33,10.33,126350.0
2019-01-17 13:35:00,10.33,10.34,10.33,10.34,111500.0,10.33,10.34,10.33,10.34,111500.0
2019-01-17 13:40:00,10.34,10.34,10.33,10.33,25600.0,10.34,10.34,10.33,10.33,25600.0
2019-01-17 13:45:00,10.32,10.34,10.32,10.34,50000.0,10.32,10.34,10.32,10.34,50000.0
2019-01-17 13:50:00,10.33,10.33,10.33,10.33,15000.0,10.33,10.33,10.33,10.33,15000.0
2019-01-17 13:55:00,10.33,10.33,10.32,10.33,142550.0,10.33,10.33,10.32,10.33,142550.0
2019-01-17 14:00:00,10.32,10.32,10.32,10.32,105150.0,10.32,10.32,10.32,10.32,105150.0
2019-01-17 14:05:00,10.31,10.33,10.31,10.32,25000.0,10.31,10.33,10.31,10.32,25000.0
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 14:15:00,10.33,10.33,10.33,10.33,0.0,10.33,10.33,10.33,10.33,0.0
2019-01-17 14:20:00,10.33,10.33,10.32,10.33,89400.0,10.33,10.33,10.32,10.33,89400.0
2019-01-17 14:25:00,10.32,10.33,10.32,10.32,55050.0,10.32,10.33,10.32,10.32,55050.0
2019-01-17 14:30:00,10.33,10.34,10.33,10.34,124000.0,10.33,10.34,10.33,10.34,124000.0
2019-01-17 14:35:00,10.34,10.37,10.34,10.37,208600.0,10.34,10.37,10.34,10.37,208600.0
2019-01-17 14:40:00,10.37,10.4,10.37,10.38,556000.0,10.37,10.4,10.37,10.38,556000.0
2019-01-17 14:45:00,10.39,10.41,10.39,10.4,136400.0,10.39,10.41,10.39,10.4,136400.0
2019-01-17 14:50:00,10.4,10.4,10.36,10.37,253800.0,10.4,10.4,10.36,10.37,253800.0
2019-01-17 14:55:00,10.36,10.36,10.34,10.36,220600.0,10.36,10.36,10.34,10.36,220600.0
2019-01-17 15:00:00,10.36,10.36,10.34,10.35,211350.0,10.36,10.36,10.34,10.35,211350.0
2019-01-17 15:05:00,10.35,10.37,10.35,10.35,109300.0,10.35,10.37,10.35,10.35,109300.0
2019-01-17 15:10:00,10.35,10.35,10.34,10.34,35000.0,10.35,10.35,10.34,10.34,35000.0
2019-01-17 15:15:00,10.35,10.36,10.35,10.36,120000.0,10.35,10.36,10.35,10.36,120000.0
2019-01-17 15:20:00,10.36,10.37,10.36,10.36,178850.0,10.36,10.37,10.36,10.36,178850.0
2019-01-17 15:25:00,10.36,10.37,10.35,10.37,429050.0,10.36,10.37,10.35,10.37,429050.0
2019-01-17 15:30:00,10.37,10.37,10.35,10.36,811950.0,10.37,10.37,10.35,10.36,811950.0
2019-01-17 15:35:00,10.36,10.37,10.34,10.34,526800.0,10.36,10.37,10.34,10.34,526800.0
2019-01-17 15:40:00,10.34,10.35,10.34,10.34,321550.0,10.34,10.35,10.34,10.34,321550.0
2019-01-17 15:45:00,10.35,10.36,10.34,10.34,519300.0,10.35,10.36,10.34,10.34,519300.0
2019-01-17 15:50:00,10.34,10.35,10.34,10.35,248350.0,10.34,10.35,10.34,10.35,248350.0
2019-01-17 15:55:00,10.35,10.36,10.35,10.35,958600.0,10.35,10.36,10.35,10.35,958600.0
2019-01-18 09:35:00,10.43,10.46,10.4,10.45,1305350.0,10.43,10.46,10.4,10.45,1305350.0
2019-01-18 09:40:00,10.45,10.48,10.42,10.43,1114750.0,10.45,10.48,10.42,10.43,1114750.0
2019-01-18 09:45:00,10.42,10.44,10.4,10.4,385000.0,10.42,10.44,10.4,10.4,385000.0
2019-01-18 09:50:00,10.39,10.4,10.38,10.38,190000.0,10.39,10.4,10.38,10.38,190000.0
2019-01-18 09:55:00,10.38,10.39,10.37,10.39,195000.0,10.38,10.39,10.37,10.39,195000.0
2019-01-18 10:00:00,10.4,10.42,10.38,10.38,154550.0,10.4,10.42,10.38,10.38,154550.0
2019-01-18 10:05:00,10.38,10.41,10.37,10.4,381400.0,10.38,10.41,10.37,10.4,381400.0
2019-01-18 10:10:00,10.39,10.39,10.36,10.36,315000.0,10.39,10.39,10.36,10.36,315000.0
2019-01-18 10:15:00,10.36,10.38,10.34,10.38,734950.0,10.36,10.38,10.34,10.38,734950.0
2019-01-18 10:20:00,10.37,10.37,10.34,10.35,715500.0,10.37,10.37,10.34,10.35,715500.0
2019-01-18 10:25:00,10.36,10.38,10.35,10.36,312300.0,10.36,10.38,10.35,10.36,312300.0
2019-01-18 10:30:00,10.35,10.38,10.35,10.36,200000.0,10.35,10.38,10.35,10.36,200000.0
2019-01-18 10:35:00,10.35,10.37,10.35,10.36,198750.0,10.35,10.37,10.35,10.36,198750.0
2019-01-18 10:40:00,10.36,10.39,10.36,10.38,255900.0,10.36,10.39,10.36,10.38,255900.0
2019-01-18 10:45:00,10.39,10.4,10.35,10.36,498400.0,10.39,10.4,10.35,10.36,498400.0
2019-01-18 10:50:00,10.36,10.37,10.35,10.36,185000.0,10.36,10.37,10.35,10.36,185000.0
2019-01-18 10:55:00,10.35,10.36,10.34,10.34,60000.0,10.35,10.36,10.34,10.34,60000.0
2019-01-18 11:00:00,10.36,10.37,10.34,10.36,301600.0,10.36,10.37,10.34,10.36,301600.0
2019-01-18 11:05:00,10.36,10.37,10.36,10.36,851300.0,10.36,10.37,10.36,10.36,851300.0
2019-01-18 11:10:00,10.36,10.37,10.34,10.34,365000.0,10.36,10.37,10.34,10.34,365000.0
2019-01-18 11:15:00,10.35,10.36,10.34,10.36,145000.0,10.35,10.36,10.34,10.36,145000.0
2019-01-18 11:20:00,10.37,10.38,10.36,10.37,205000.0,10.37,10.38,10.36,10.37,205000.0
2019-01-18 11:25:00,10.37,10.39,10.36,10.36,939550.0,10.37,10.39,10.36,10.36,939550.0
2019-01-18 11:30:00,10.36,10.37,10.34,10.35,708400.0,10.36,10.37,10.34,10.35,708400.0
2019-01-18 11:35:00,10.36,10.37,10.36,10.36,92050.0,10.36,10.37,10.36,10.36,92050.0
2019-01-18 11:40:00,10.36,10.37,10.35,10.36,345000.0,10.36,10.37,10.35,10.36,345000.0
2019-01-18 11:45:00,10.36,10.37,10.35,10.35,683750.0,10.36,10.37,10.35,10.35,683750.0
2019-01-18 11:50:00,10.35,10.36,10.32,10.32,967400.0,10.35,10.36,10.32,10.32,967400.0
2019-01-18 11:55:00,10.32,10.35,10.32,10.35,282550.0,10.32,10.35,10.32,10.35,282550.0
2019-01-18 12:00:00,10.35,10.36,10.35,10.36,221200.0,10.35,10.36,10.35,10.36,221200.0
2019-01-18 12:05:00,10.35,10.35,10.33,10.33,193450.0,10.35,10.35,10.33,10.33,193450.0
2019-01-18 12:10:00,10.33,10.35,10.33,10.35,171950.0,10.33,10.35,10.33,10.35,171950.0
2019-01-18 12:15:00,10.34,10.35,10.29,10.3,632000.0,10.34,10.35,10.29,10.3,632000.0
2019-01-18 12:20:00,10.3,10.31,10.29,10.31,112000.0,10.3,10.31,10.29,10.31,112000.0
2019-01-18 12:25:00,10.31,10.32,10.3,10.3,473000.0,10.31,10.32,10.3,10.3,473000.0
2019-01-18 12:30:00,10.31,10.31,10.28,10.28,155000.0,10.31,10.31,10.28,10.28,155000.0
2019-01-18 12:35:00,10.29,10.3,10.25,10.25,494400.0,10.29,10.3,10.25,10.25,494400.0
2019-01-18 12:40:00,10.25,10.26,10.24,10.25,327100.0,10.25,10.26,10.24,10.25,327100.0
2019-01-18 12:45:00,10.25,10.26,10.23,10.24,237100.0,10.25,10.26,10.23,10.24,237100.0
2019-01-18 12:50:00,10.25,10.26,10.21,10.22,728750.0,10.25,10.26,10.21,10.22,728750.0
2019-01-18 12:55:00,10.22,10.23,10.22,10.23,105000.0,10.22,10.23,10.22,10.23,105000.0
2019-01-18 13:00:00,10.22,10.23,10.22,10.23,146500.0,10.22,10.23,10.22,10.23,146500.0
2019-01-18 13:05:00,10.22,10.22,10.22,10.22,149150.0,10.22,10.22,10.22,10.22,149150.0
2019-01-18 13:10:00,10.22,10.23,10.22,10.23,193150.0,10.22,10.23,10.22,10.23,193150.0
2019-01-18 13:15:00,10.22,10.24,10.22,10.24,128200.0,10.22,10.24,10.22,10.24,128200.0
2019-01-18 13:20:00,10.23,10.24,10.22,10.23,260500.0,10.23,10.24,10.22,10.23,260500.0
2019-01-18 13:25:00,10.24,10.27,10.24,10.24,634800.0,10.24,10.27,10.24,10.24,634800.0
2019-01-18 13:30:00,10.24,10.24,10.22,10.23,375000.0,10.24,10.24,10.22,10.23,375000.0
2019-01-18 13:35:00,10.22,10.22,10.19,10.2,302400.0,10.22,10.22,10.19,10.2,302400.0
2019-01-18 13:40:00,10.21,10.22,10.21,10.22,56250.0,10.21,10.22,10.21,10.22,56250.0
2019-01-18 13:45:00,10.23,10.25,10.22,10.24,96500.0,10.23,10.25,10.22,10.24,96500.0
2019-01-18 13:50:00,10.24,10.25,10.24,10.25,125950.0,10.24,10.25,10.24,10.25,125950.0
2019-01-18 13:55:00,10.25,10.27,10.25,10.26,80000.0,10.25,10.27,10.25,10.26,80000.0
2019-01-18 14:00:00,10.27,10.29,10.27,10.29,90000.0,10.27,10.29,10.27,10.29,90000.0
2019-01-18 14:05:00,10.28,10.29,10.27,10.28,115000.0,10.28,10.29,10.27,10.28,115000.0
2019-01-18 14:10:00,10.28,10.28,10.26,10.26,55000.0,10.28,10.28,10.26,10.26,55000.0
2019-01-18 14:15:00,10.25,10.27,10.25,10.25,130000.0,10.25,10.27,10.25,10.25,130000.0
2019-01-18 14:20:00,10.25,10.27,10.25,10.26,286750.0,10.25,10.27,10.25,10.26,286750.0
2019-01-18 14:25:00,10.26,10.26,10.23,10.23,597500.0,10.26,10.26,10.23,10.23,597500.0
2019-01-18 14:30:00,10.22,10.23,10.22,10.23,150000.0,10.22,10.23,10.22,10.23,150000.0
2019-01-18 14:35:00,10.22,10.23,10.22,10.23,75000.0,10.22,10.23,10.22,10.23,75000.0
2019-01-18 14:40:00,10.23,10.23,10.22,10.22,140000.0,10.23,10.23,10.22,10.22,140000.0
2019-01-18 14:45:00,10.22,10.22,10.21,10.22,120000.0,10.22,10.22,10.21,10.22,120000.0
2019-01-18 14:50:00,10.22,10.24,10.22,10.23,225000.0,10.22,10.24,10.22,10.23,225000.0
2019-01-18 14:55:00,10.23,10.24,10.23,10.24,110450.0,10.23,10.24,10.23,10.24,110450.0
2019-01-18 15:00:00,10.23,10.24,10.22,10.24,143050.0,10.23,10.24,10.22,10.24,143050.0
2019-01-18 15:05:00,10.24,10.25,10.24,10.24,282250.0,10.24,10.25,10.24,10.24,282250.0
2019-01-18 15:10:00,10.24,10.24,10.23,10.24,185700.0,10.24,10.24,10.23,10.24,185700.0
2019-01-18 15:15:00,10.24,10.24,10.23,10.23,192550.0,10.24,10.24,10.23,10.23,192550.0
2019-01-18 15:20:00,10.24,10.24,10.23,10.23,230000.0,10.24,10.24,10.23,10.23,230000.0
2019-01-18 15:25:00,10.23,10.23,10.21,10.22,319350.0,10.23,10.23,10.21,10.22,319350.0
2019-01-18 15:30:00,10.22,10.22,10.21,10.22,279900.0,10.22,10.22,10.21,10.22,279900.0
2019-01-18 15:35:00,10.22,10.22,10.21,10.22,210950.0,10.22,10.22,10.21,10.22,210950.0
2019-01-18 15:40:00,10.22,10.23,10.22,10.22,512050.0,10.22,10.23,10.22,10.22,512050.0
2019-01-18 15:45:00,10.22,10.22,10.21,10.22,1075850.0,10.22,10.22,10.21,10.22,1075850.0
2019-01-18 15:50:00,10.23,10.25,10.22,10.25,567300.0,10.23,10.25,10.22,10.25,567300.0
2019-01-18 15:55:00,10.25,10.27,10.24,10.27,1245400.0,10.25,10.27,10.24,10.27,1245400.0
2019-01-22 09:30:00,10.24,10.27,10.22,10.23,407850.0,10.24,10.27,10.22,10.23,407850.0
2019-01-22 09:35:00,10.26,10.38,10.26,10.35,937050.0,10.26,10.38,10.26,10.35,937050.0
2019-01-22 09:40:00,10.34,10.4,10.31,10.4,533050.0,10.34,10.4,10.31,10.4,533050.0
2019-01-22 09:45:00,10.4,10.43,10.37,10.4,756300.0,10.4,10.43,10.37,10.4,756300.0
2019-01-22 09:50:00,10.4,10.4,10.37,10.4,236250.0,10.4,10.4,10.37,10.4,236250.0
2019-01-22 09:55:00,10.4,10.42,10.39,10.39,278350.0,10.4,10.42,10.39,10.39,278350.0
2019-01-22 10:00:00,10.39,10.4,10.37,10.37,250000.0,10.39,10.4,10.37,10.37,250000.0
2019-01-22 10:05:00,10.37,10.38,10.36,10.36,973350.0,10.37,10.38,10.36,10.36,973350.0
2019-01-22 10:10:00,10.37,10.38,10.34,10.35,365000.0,10.37,10.38,10.34,10.35,365000.0
2019-01-22 10:15:00,10.35,10.39,10.35,10.39,537700.0,10.35,10.39,10.35,10.39,537700.0
2019-01-22 10:20:00,10.39,10.4,10.37,10.37,203150.0,10.39,10.4,10.37,10.37,203150.0
2019-01-22 10:25:00,10.38,10.41,10.38,10.4,275650.0,10.38,10.41,10.38,10.4,275650.0
2019-01-22 10:30:00,10.4,10.46,10.4,10.44,537700.0,10.4,10.46,10.4,10.44,537700.0
2019-01-22 10:35:00,10.44,10.46,10.44,10.45,281700.0,10.44,10.46,10.44,10.45,281700.0
2019-01-22 10:40:00,10.44,10.49,10.44,10.48,484350.0,10.44,10.49,10.44,10.48,484350.0
2019-01-22 10:45:00,10.48,10.49,10.44,10.45,742000.0,10.48,10.49,10.44,10.45,742000.0
2019-01-22 10:50:00,10.45,10.46,10.43,10.43,703200.0,10.45,10.46,10.43,10.43,703200.0
2019-01-22 10:55:00,10.43,10.46,10.43,10.45,292500.0,10.43,10.46,10.43,10.45,292500.0
2019-01-22 11:00:00,10.45,10.47,10.44,10.46,806200.0,10.45,10.47,10.44,10.46,806200.0
2019-01-22 11:05:00,10.45,10.47,10.45,10.45,298800.0,10.45,10.47,10.45,10.45,298800.0
2019-01-22 11:10:00,10.46,10.46,10.45,10.46,717600.0,10.46,10.46,10.45,10.46,717600.0
2019-01-22 11:15:00,10.46,10.47,10.45,10.46,929350.0,10.46,10.47,10.45,10.46,929350.0
2019-01-22 11:20:00,10.46,10.49,10.46,10.49,510750.0,10.46,10.49,10.46,10.49,510750.0
2019-01-22 11:25:00,10.49,10.51,10.46,10.48,1252850.0,10.49,10.51,10.46,10.48,1252850.0
2019-01-22 11:30:00,10.49,10.5,10.48,10.49,75000.0,10.49,10.5,10.48,10.49,75000.0
2019-01-22 11:35:00,10.49,10.49,10.47,10.47,155400.0,10.49,10.49,10.47,10.47,155400.0
2019-01-22 11:40:00,10.48,10.49,10.44,10.45,667250.0,10.48,10.49,10.44,10.45,667250.0
2019-01-22 11:45:00,10.45,10.47,10.45,10.47,133850.0,10.45,10.47,10.45,10.47,133850.0
2019-01-22 11:50:00,10.46,10.49,10.46,10.48,330550.0,10.46,10.49,10.46,10.48,330550.0
2019-01-22 11:55:00,10.47,10.48,10.45,10.46,184500.0,10.47,10.48,10.45,10.46,184500.0
2019-01-22 12:00:00,10.45,10.47,10.45,10.47,300850.0,10.45,10.47,10.45,10.47,300850.0
2019-01-22 12:05:00,10.47,10.47,10.45,10.46,276250.0,10.47,10.47,10.45,10.46,276250.0
2019-01-22 12:10:00,10.46,10.47,10.45,10.46,325700.0,10.46,10.47,10.45,10.46,325700.0
2019-01-22 12:15:00,10.46,10.46,10.44,10.44,450050.0,10.46,10.46,10.44,10.44,450050.0
2019-01-22 12:20:00,10.44,10.47,10.44,10.47,640650.0,10.44,10.47,10.44,10.47,640650.0
2019-01-22 12:25:00,10.47,10.47,10.46,10.46,55000.0,10.47,10.47,10.46,10.46,55000.0
2019-01-22 12:30:00,10.46,10.47,10.46,10.47,112400.0,10.46,10.47,10.46,10.47,112400.0
2019-01-22 12:35:00,10.47,10.47,10.46,10.46,204750.0,10.47,10.47,10.46,10.46,204750.0
2019-01-22 12:40:00,10.46,10.47,10.45,10.47,120000.0,10.46,10.47,10.45,10.47,120000.0
2019-01-22 12:45:00,10.47,10.48,10.47,10.48,214850.0,10.47,10.48,10.47,10.48,214850.0
2019-01-22 12:50:00,10.47,10.48,10.47,10.48,110000.0,10.47,10.48,10.47,10.48,110000.0
2019-01-22 12:55:00,10.47,10.48,10.47,10.47,85000.0,10.47,10.48,10.47,10.47,85000.0
2019-01-22 13:00:00,10.47,10.47,10.46,10.46,150200.0,10.47,10.47,10.46,10.46,150200.0
2019-01-22 13:05:00,10.46,10.47,10.44,10.44,130000.0,10.46,10.47,10.44,10.44,130000.0
2019-01-22 13:10:00,10.44,10.46,10.44,10.45,340400.0,10.44,10.46,10.44,10.45,340400.0
2019-01-22 13:15:00,10.45,10.45,10.44,10.45,235000.0,10.45,10.45,10.44,10.45,235000.0
2019-01-22 13:20:00,10.45,10.46,10.45,10.45,171350.0,10.45,10.46,10.45,10.45,171350.0
2019-01-22 13:25:00,10.45,10.45,10.44,10.45,465000.0,10.45,10.45,10.44,10.45,465000.0
2019-01-22 13:30:00,10.45,10.46,10.44,10.45,310850.0,10.45,10.46,10.44,10.45,310850.0
2019-01-22 13:35:00,10.45,10.46,10.45,10.45,1900000.0,10.45,10.46,10.45,10.45,1900000.0
2019-01-22 13:40:00,10.45,10.47,10.45,10.46,1759750.0,10.45,10.47,10.45,10.46,1759750.0
2019-01-22 13:45:00,10.46,10.46,10.44,10.44,285500.0,10.46,10.46,10.44,10.44,285500.0
2019-01-22 13:50:00,10.44,10.46,10.44,10.45,175000.0,10.44,10.46,10.44,10.45,175000.0
2019-01-22 13:55:00,10.46,10.46,10.45,10.45,139800.0,10.46,10.46,10.45,10.45,139800.0
2019-01-22 14:00:00,10.45,10.46,10.45,10.46,265000.0,10.45,10.46,10.45,10.46,265000.0
2019-01-22 14:05:00,10.46,10.46,10.45,10.46,428400.0,10.46,10.46,10.45,10.46,428400.0
2019-01-22 14:10:00,10.45,10.46,10.44,10.45,377250.0,10.45,10.46,10.44,10.45,377250.0
2019-01-22 14:15:00,10.45,10.46,10.45,10.45,135100.0,10.45,10.46,10.45,10.45,135100.0
2019-01-22 14:20:00,10.45,10.45,10.44,10.44,314950.0,10.45,10.45,10.44,10.44,314950.0
2019-01-22 14:25:00,10.44,10.45,10.43,10.43,342050.0,10.44,10.45,10.43,10.43,342050.0
2019-01-22 14:30:00,10.43,10.43,10.4,10.41,754750.0,10.43,10.43,10.4,10.41,754750.0
2019-01-22 14:35:00,10.42,10.43,10.41,10.43,668400.0,10.42,10.43,10.41,10.43,668400.0
2019-01-22 14:40:00,10.43,10.45,10.42,10.42,1479150.0,10.43,10.45,10.42,10.42,1479150.0
2019-01-22 14:45:00,10.42,10.43,10.38,10.4,848400.0,10.42,10.43,10.38,10.4,848400.0
2019-01-22 14:50:00,10.39,10.4,10.34,10.34,425200.0,10.39,10.4,10.34,10.34,425200.0
2019-01-22 14:55:00,10.34,10.37,10.32,10.36,892400.0,10.34,10.37,10.32,10.36,892400.0
2019-01-22 15:00:00,10.36,10.37,10.34,10.37,1071250.0,10.36,10.37,10.34,10.37,1071250.0
2019-01-22 15:05:00,10.36,10.38,10.36,10.37,229850.0,10.36,10.38,10.36,10.37,229850.0
2019-01-22 15:10:00,10.38,10.38,10.37,10.38,187700.0,10.38,10.38,10.37,10.38,187700.0
2019-01-22 15:15:00,10.38,10.39,10.37,10.38,184800.0,10.38,10.39,10.37,10.38,184800.0
2019-01-22 15:20:00,10.39,10.42,10.39,10.42,553150.0,10.39,10.42,10.39,10.42,553150.0
2019-01-22 15:25:00,10.41,10.41,10.4,10.4,138800.0,10.41,10.41,10.4,10.4,138800.0
2019-01-22 15:30:00,10.4,10.4,10.4,10.4,256800.0,10.4,10.4,10.4,10.4,256800.0
2019-01-22 15:35:00,10.4,10.45,10.4,10.45,774600.0,10.4,10.45,10.4,10.45,774600.0
2019-01-22 15:40:00,10.44,10.44,10.42,10.42,120000.0,10.44,10.44,10.42,10.42,120000.0
2019-01-22 15:45:00,10.41,10.42,10.37,10.38,798700.0,10.41,10.42,10.37,10.38,798700.0
2019-01-22 15:50:00,10.38,10.39,10.37,10.38,585350.0,10.38,10.39,10.37,10.38,585350.0
2019-01-22 15:55:00,10.38,10.41,10.37,10.41,1765750.0,10.38,10.41,10.37,10.41,1765750.0
2019-01-23 09:30:00,10.47,10.52,10.45,10.52,365500.0,10.47,10.52,10.45,10.52,365500.0
2019-01-23 09:35:00,10.52,10.57,10.49,10.54,949350.0,10.52,10.57,10.49,10.54,949350.0
2019-01-23 09:40:00,10.55,10.56,10.53,10.54,1124700.0,10.55,10.56,10.53,10.54,1124700.0
2019-01-23 09:45:00,10.55,10.65,10.54,10.62,3080300.0,10.55,10.65,10.54,10.62,3080300.0
2019-01-23 09:50:00,10.62,10.64,10.57,10.58,970200.0,10.62,10.64,10.57,10.58,970200.0
2019-01-23 09:55:00,10.58,10.65,10.57,10.6,2213400.0,10.58,10.65,10.57,10.6,2213400.0
2019-01-23 10:00:00,10.6,10.61,10.56,10.58,1139100.0,10.6,10.61,10.56,10.58,1139100.0
2019-01-23 10:05:00,10.58,10.59,10.53,10.55,417900.0,10.58,10.59,10.53,10.55,417900.0
2019-01-23 10:10:00,10.54,10.58,10.54,10.58,163000.0,10.54,10.58,10.54,10.58,163000.0
2019-01-23 10:15:00,10.58,10.58,10.52,10.53,386200.0,10.58,10.58,10.52,10.53,386200.0
2019-01-23 10:20:00,10.53,10.53,10.5,10.53,3630900.0,10.53,10.53,10.5,10.53,3630900.0
2019-01-23 10:25:00,10.54,10.55,10.53,10.53,247050.0,10.54,10.55,10.53,10.53,247050.0
2019-01-23 10:30:00,10.53,10.54,10.52,10.54,160000.0,10.53,10.54,10.52,10.54,160000.0
2019-01-23 10:35:00,10.54,10.56,10.53,10.54,438300.0,10.54,10.56,10.53,10.54,438300.0
2019-01-23 10:40:00,10.53,10.55,10.52,10.55,558200.0,10.53,10.55,10.52,10.55,558200.0
2019-01-23 10:45:00,10.54,10.57,10.54,10.54,582400.0,10.54,10.57,10.54,10.54,582400.0
2019-01-23 10:50:00,10.54,10.54,10.5,10.51,484850.0,10.54,10.54,10.5,10.51,484850.0
2019-01-23 10:55:00,10.52,10.53,10.51,10.53,84950.0,10.52,10.53,10.51,10.53,84950.0
2019-01-23 11:00:00,10.53,10.53,10.5,10.51,363650.0,10.53,10.53,10.5,10.51,363650.0
2019-01-23 11:05:00,10.52,10.52,10.51,10.51,214900.0,10.52,10.52,10.51,10.51,214900.0
2019-01-23 11:10:00,10.52,10.52,10.51,10.51,127500.0,10.52,10.52,10.51,10.51,127500.0
2019-01-23 11:15:00,10.52,10.52,10.48,10.49,315800.0,10.52,10.52,10.48,10.49,315800.0
2019-01-23 11:20:00,10.5,10.51,10.49,10.5,263800.0,10.5,10.51,10.49,10.5,263800.0
2019-01-23 11:25:00,10.49,10.51,10.48,10.5,255900.0,10.49,10.51,10.48,10.5,255900.0
2019-01-23 11:30:00,10.49,10.51,10.49,10.5,347450.0,10.49,10.51,10.49,10.5,347450.0
2019-01-23 11:35:00,10.5,10.5,10.49,10.49,525000.0,10.5,10.5,10.49,10.49,525000.0
2019-01-23 11:40:00,10.49,10.49,10.48,10.49,165000.0,10.49,10.49,10.48,10.49,165000.0
2019-01-23 11:45:00,10.5,10.5,10.47,10.47,235000.0,10.5,10.5,10.47,10.47,235000.0
2019-01-23 11:50:00,10.47,10.48,10.46,10.46,376650.0,10.47,10.48,10.46,10.46,376650.0
2019-01-23 11:55:00,10.46,10.47,10.44,10.45,1330500.0,10.46,10.47,10.44,10.45,1330500.0
2019-01-23 12:00:00,10.45,10.47,10.45,10.47,225000.0,10.45,10.47,10.45,10.47,225000.0
2019-01-23 12:05:00,10.47,10.48,10.45,10.47,85000.0,10.47,10.48,10.45,10.47,85000.0
2019-01-23 12:10:00,10.46,10.46,10.45,10.45,80000.0,10.46,10.46,10.45,10.45,80000.0
2019-01-23 12:15:00,10.46,10.46,10.44,10.46,181150.0,10.46,10.46,10.44,10.46,181150.0
2019-01-23 12:20:00,10.45,10.46,10.45,10.45,60050.0,10.45,10.46,10.45,10.45,60050.0
2019-01-23 12:25:00,10.46,10.47,10.46,10.47,250000.0,10.46,10.47,10.46,10.47,250000.0
2019-01-23 12:30:00,10.47,10.49,10.47,10.49,654500.0,10.47,10.49,10.47,10.49,654500.0
2019-01-23 12:35:00,10.48,10.48,10.46,10.47,255000.0,10.48,10.48,10.46,10.47,255000.0
2019-01-23 12:40:00,10.46,10.48,10.46,10.48,598050.0,10.46,10.48,10.46,10.48,598050.0
2019-01-23 12:45:00,10.48,10.49,10.48,10.48,569850.0,10.48,10.49,10.48,10.48,569850.0
2019-01-23 12:50:00,10.48,10.48,10.47,10.48,228600.0,10.48,10.48,10.47,10.48,228600.0
2019-01-23 12:55:00,10.47,10.47,10.44,10.45,807800.0,10.47,10.47,10.44,10.45,807800.0
2019-01-23 13:00:00,10.45,10.45,10.44,10.45,100000.0,10.45,10.45,10.44,10.45,100000.0
2019-01-23 13:05:00,10.45,10.47,10.44,10.46,522300.0,10.45,10.47,10.44,10.46,522300.0
2019-01-23 13:10:00,10.46,10.47,10.46,10.46,1121300.0,10.46,10.47,10.46,10.46,1121300.0
2019-01-23 13:15:00,10.46,10.48,10.46,10.47,767750.0,10.46,10.48,10.46,10.47,767750.0
2019-01-23 13:20:00,10.47,10.47,10.46,10.47,478750.0,10.47,10.47,10.46,10.47,478750.0
2019-01-23 13:25:00,10.47,10.47,10.45,10.45,120000.0,10.47,10.47,10.45,10.45,120000.0
2019-01-23 13:30:00,10.44,10.45,10.44,10.45,65000.0,10.44,10.45,10.44,10.45,65000.0
2019-01-23 13:35:00,10.45,10.47,10.45,10.47,451400.0,10.45,10.47,10.45,10.47,451400.0
2019-01-23 13:40:00,10.46,10.46,10.46,10.46,105000.0,10.46,10.46,10.46,10.46,105000.0
2019-01-23 13:45:00,10.46,10.46,10.45,10.46,60000.0,10.46,10.46,10.45,10.46,60000.0
2019-01-23 13:50:00,10.45,10.46,10.45,10.46,140000.0,10.45,10.46,10.45,10.46,140000.0
2019-01-23 13:55:00,10.46,10.46,10.44,10.44,190200.0,10.46,10.46,10.44,10.44,190200.0
2019-01-23 14:00:00,10.45,10.46,10.44,10.46,132800.0,10.45,10.46,10.44,10.46,132800.0
2019-01-23 14:05:00,10.46,10.46,10.45,10.46,201250.0,10.46,10.46,10.45,10.46,201250.0
2019-01-23 14:10:00,10.46,10.46,10.45,10.46,180000.0,10.46,10.46,10.45,10.46,180000.0
2019-01-23 14:15:00,10.45,10.45,10.42,10.42,389250.0,10.45,10.45,10.42,10.42,389250.0
2019-01-23 14:20:00,10.43,10.44,10.43,10.44,70000.0,10.43,10.44,10.43,10.44,70000.0
2019-01-23 14:25:00,10.44,10.44,10.43,10.43,45000.0,10.44,10.44,10.43,10.43,45000.0
2019-01-23 14:30:00,10.43,10.43,10.41,10.41,110000.0,10.43,10.43,10.41,10.41,110000.0
2019-01-23 14:35:00,10.42,10.43,10.41,10.41,175000.0,10.42,10.43,10.41,10.41,175000.0
2019-01-23 14:40:00,10.41,10.41,10.4,10.41,85000.0,10.41,10.41,10.4,10.41,85000.0
2019-01-23 14:45:00,10.4,10.41,10.39,10.4,213350.0,10.4,10.41,10.39,10.4,213350.0
2019-01-23 14:50:00,10.4,10.42,10.4,10.41,866400.0,10.4,10.42,10.4,10.41,866400.0
2019-01-23 14:55:00,10.41,10.42,10.41,10.41,210000.0,10.41,10.42,10.41,10.41,210000.0
2019-01-23 15:00:00,10.41,10.41,10.4,10.41,90000.0,10.41,10.41,10.4,10.41,90000.0
2019-01-23 15:05:00,10.41,10.41,10.39,10.39,90050.0,10.41,10.41,10.39,10.39,90050.0
2019-01-23 15:10:00,10.39,10.4,10.38,10.39,205000.0,10.39,10.4,10.38,10.39,205000.0
2019-01-23 15:15:00,10.4,10.42,10.4,10.42,145050.0,10.4,10.42,10.4,10.42,145050.0
2019-01-23 15:20:00,10.42,10.43,10.42,10.43,250350.0,10.42,10.43,10.42,10.43,250350.0
2019-01-23 15:25:00,10.43,10.44,10.43,10.44,405000.0,10.43,10.44,10.43,10.44,405000.0
2019-01-23 15:30:00,10.44,10.45,10.43,10.44,320500.0,10.44,10.45,10.43,10.44,320500.0
2019-01-23 15:35:00,10.44,10.45,10.43,10.44,111050.0,10.44,10.45,10.43,10.44,111050.0
2019-01-23 15:40:00,10.44,10.44,10.43,10.43,283550.0,10.44,10.44,10.43,10.43,283550.0
2019-01-23 15:45:00,10.43,10.44,10.43,10.44,326450.0,10.43,10.44,10.43,10.44,326450.0
2019-01-23 15:50:00,10.44,10.44,10.42,10.43,305000.0,10.44,10.44,10.42,10.43,305000.0
2019-01-23 15:55:00,10.43,10.44,10.43,10.43,1055000.0,10.43,10.44,10.43,10.43,1055000.0
2019-01-24 09:30:00,10.43,10.45,10.43,10.44,268600.0,10.43,10.45,10.43,10.44,268600.0
2019-01-24 09:35:00,10.44,10.44,10.37,10.38,277700.0,10.44,10.44,10.37,10.38,277700.0
2019-01-24 09:40:00,10.38,10.42,10.37,10.41,213800.0,10.38,10.42,10.37,10.41,213800.0
2019-01-24 09:45:00,10.42,10.46,10.42,10.44,221500.0,10.42,10.46,10.42,10.44,221500.0
2019-01-24 09:50:00,10.45,10.48,10.45,10.47,2084100.0,10.45,10.48,10.45,10.47,2084100.0
2019-01-24 09:55:00,10.47,10.47,10.44,10.45,554650.0,10.47,10.47,10.44,10.45,554650.0
2019-01-24 10:00:00,10.46,10.48,10.45,10.48,161250.0,10.46,10.48,10.45,10.48,161250.0
2019-01-24 10:05:00,10.48,10.49,10.47,10.49,229250.0,10.48,10.49,10.47,10.49,229250.0
2019-01-24 10:10:00,10.49,10.49,10.48,10.48,140750.0,10.49,10.49,10.48,10.48,140750.0
2019-01-24 10:15:00,10.48,10.5,10.47,10.5,507250.0,10.48,10.5,10.47,10.5,507250.0
2019-01-24 10:20:00,10.51,10.52,10.49,10.52,157500.0,10.51,10.52,10.49,10.52,157500.0
2019-01-24 10:25:00,10.52,10.54,10.51,10.53,160000.0,10.52,10.54,10.51,10.53,160000.0
2019-01-24 10:30:00,10.53,10.55,10.5,10.5,613800.0,10.53,10.55,10.5,10.5,613800.0
2019-01-24 10:35:00,10.5,10.51,10.48,10.51,596050.0,10.5,10.51,10.48,10.51,596050.0
2019-01-24 10:40:00,10.51,10.53,10.51,10.53,263800.0,10.51,10.53,10.51,10.53,263800.0
2019-01-24 10:45:00,10.53,10.53,10.5,10.5,135250.0,10.53,10.53,10.5,10.5,135250.0
2019-01-24 10:50:00,10.51,10.52,10.47,10.49,316950.0,10.51,10.52,10.47,10.49,316950.0
2019-01-24 10:55:00,10.48,10.5,10.48,10.49,84400.0,10.48,10.5,10.48,10.49,84400.0
2019-01-24 11:00:00,10.49,10.5,10.48,10.49,170500.0,10.49,10.5,10.48,10.49,170500.0
2019-01-24 11:05:00,10.48,10.48,10.47,10.48,164100.0,10.48,10.48,10.47,10.48,164100.0
2019-01-24 11:10:00,10.47,10.49,10.45,10.47,302550.0,10.47,10.49,10.45,10.47,302550.0
2019-01-24 11:15:00,10.47,10.48,10.45,10.47,665500.0,10.47,10.48,10.45,10.47,665500.0
2019-01-24 11:20:00,10.47,10.48,10.46,10.48,132250.0,10.47,10.48,10.46,10.48,132250.0
2019-01-24 11:25:00,10.47,10.48,10.47,10.48,196500.0,10.47,10.48,10.47,10.48,196500.0
2019-01-24 11:30:00,10.48,10.48,10.47,10.47,90000.0,10.48,10.48,10.47,10.47,90000.0
2019-01-24 11:35:00,10.47,10.5,10.47,10.5,354100.0,10.47,10.5,10.47,10.5,354100.0
2019-01-24 11:40:00,10.5,10.51,10.5,10.5,147650.0,10.5,10.51,10.5,10.5,147650.0
2019-01-24 11:45:00,10.5,10.5,10.48,10.49,364500.0,10.5,10.5,10.48,10.49,364500.0
2019-01-24 11:50:00,10.49,10.53,10.49,10.52,708250.0,10.49,10.53,10.49,10.52,708250.0
2019-01-24 11:55:00,10.52,10.54,10.52,10.54,145850.0,10.52,10.54,10.52,10.54,145850.0
2019-01-24 12:00:00,10.53,10.54,10.53,10.54,15000.0,10.53,10.54,10.53,10.54,15000.0
2019-01-24 12:05:00,10.53,10.54,10.53,10.54,72850.0,10.53,10.54,10.53,10.54,72850.0
2019-01-24 12:10:00,10.54,10.56,10.54,10.55,440650.0,10.54,10.56,10.54,10.55,440650.0
2019-01-24 12:15:00,10.54,10.56,10.54,10.56,152500.0,10.54,10.56,10.54,10.56,152500.0
2019-01-24 12:20:00,10.55,10.56,10.55,10.55,135550.0,10.55,10.56,10.55,10.55,135550.0
2019-01-24 12:25:00,10.56,10.56,10.55,10.55,75000.0,10.56,10.56,10.55,10.55,75000.0
2019-01-24 12:30:00,10.55,10.56,10.55,10.56,115000.0,10.55,10.56,10.55,10.56,115000.0
2019-01-24 12:35:00,10.55,10.55,10.52,10.54,184150.0,10.55,10.55,10.52,10.54,184150.0
2019-01-24 12:40:00,10.54,10.56,10.54,10.56,120000.0,10.54,10.56,10.54,10.56,120000.0
2019-01-24 12:45:00,10.56,10.56,10.55,10.56,125000.0,10.56,10.56,10.55,10.56,125000.0
2019-01-24 12:50:00,10.56,10.56,10.55,10.55,45450.0,10.56,10.56,10.55,10.55,45450.0
2019-01-24 12:55:00,10.55,10.57,10.55,10.57,64900.0,10.55,10.57,10.55,10.57,64900.0
2019-01-24 13:00:00,10.56,10.58,10.55,10.56,471900.0,10.56,10.58,10.55,10.56,471900.0
2019-01-24 13:05:00,10.56,10.57,10.55,10.57,175000.0,10.56,10.57,10.55,10.57,175000.0
2019-01-24 13:10:00,10.57,10.57,10.55,10.56,116250.0,10.57,10.57,10.55,10.56,116250.0
2019-01-24 13:15:00,10.56,10.57,10.56,10.57,161150.0,10.56,10.57,10.56,10.57,161150.0
2019-01-24 13:20:00,10.57,10.57,10.57,10.57,50000.0,10.57,10.57,10.57,10.57,50000.0
2019-01-24 13:25:00,10.57,10.58,10.57,10.57,71750.0,10.57,10.58,10.57,10.57,71750.0
2019-01-24 13:30:00,10.56,10.59,10.56,10.59,116000.0,10.56,10.59,10.56,10.59,116000.0
2019-01-24 13:35:00,10.59,10.61,10.59,10.6,262850.0,10.59,10.61,10.59,10.6,262850.0
2019-01-24 13:40:00,10.6,10.61,10.59,10.6,301800.0,10.6,10.61,10.59,10.6,301800.0
2019-01-24 13:45:00,10.6,10.61,10.59,10.61,258050.0,10.6,10.61,10.59,10.61,258050.0
2019-01-24 13:50:00,10.61,10.64,10.61,10.63,314600.0,10.61,10.64,10.61,10.63,314600.0
2019-01-24 13:55:00,10.63,10.64,10.61,10.62,682950.0,10.63,10.64,10.61,10.62,682950.0
2019-01-24 14:00:00,10.61,10.62,10.6,10.62,240000.0,10.61,10.62,10.6,10.62,240000.0
2019-01-24 14:05:00,10.61,10.65,10.61,10.65,520800.0,10.61,10.65,10.61,10.65,520800.0
2019-01-24 14:10:00,10.64,10.67,10.64,10.66,285900.0,10.64,10.67,10.64,10.66,285900.0
2019-01-24 14:15:00,10.66,10.66,10.64,10.65,120000.0,10.66,10.66,10.64,10.65,120000.0
2019-01-24 14:20:00,10.65,10.66,10.65,10.65,105650.0,10.65,10.66,10.65,10.65,105650.0
2019-01-24 14:25:00,10.66,10.67,10.65,10.67,220950.0,10.66,10.67,10.65,10.67,220950.0
2019-01-24 14:30:00,10.65,10.67,10.65,10.66,314850.0,10.65,10.67,10.65,10.66,314850.0
2019-01-24 14:35:00,10.66,10.67,10.66,10.66,65000.0,10.66,10.67,10.66,10.66,65000.0
2019-01-24 14:40:00,10.66,10.67,10.65,10.67,219950.0,10.66,10.67,10.65,10.67,219950.0
2019-01-24 14:45:00,10.67,10.7,10.66,10.67,680300.0,10.67,10.7,10.66,10.67,680300.0
2019-01-24 14:50:00,10.67,10.71,10.67,10.7,647850.0,10.67,10.71,10.67,10.7,647850.0
2019-01-24 14:55:00,10.69,10.71,10.69,10.7,379150.0,10.69,10.71,10.69,10.7,379150.0
2019-01-24 15:00:00,10.69,10.7,10.69,10.7,715450.0,10.69,10.7,10.69,10.7,715450.0
2019-01-24 15:05:00,10.7,10.72,10.7,10.72,579800.0,10.7,10.72,10.7,10.72,579800.0
2019-01-24 15:10:00,10.71,10.72,10.71,10.71,343950.0,10.71,10.72,10.71,10.71,343950.0
2019-01-24 15:15:00,10.71,10.72,10.71,10.71,393650.0,10.71,10.72,10.71,10.71,393650.0
2019-01-24 15:20:00,10.71,10.71,10.71,10.71,157500.0,10.71,10.71,10.71,10.71,157500.0
2019-01-24 15:25:00,10.71,10.71,10.68,10.68,346800.0,10.71,10.71,10.68,10.68,346800.0
2019-01-24 15:30:00,10.68,10.68,10.67,10.68,259600.0,10.68,10.68,10.67,10.68,259600.0
2019-01-24 15:35:00,10.67,10.68,10.66,10.67,573500.0,10.67,10.68,10.66,10.67,573500.0
2019-01-24 15:40:00,10.66,10.69,10.66,10.67,489000.0,10.66,10.69,10.66,10.67,489000.0
2019-01-24 15:45:00,10.67,10.68,10.66,10.66,241750.0,10.67,10.68,10.66,10.66,241750.0
2019-01-24 15:50:00,10.66,10.67,10.66,10.67,639800.0,10.66,10.67,10.66,10.67,639800.0
2019-01-24 15:55:00,10.67,10.68,10.67,10.67,1482200.0,10.67,10.68,10.67,10.67,1482200.0
2019-01-25 09:30:00,10.78,10.78,10.71,10.77,1454950.0,10.78,10.78,10.71,10.77,1454950.0
2019-01-25 09:35:00,10.76,10.8,10.76,10.78,848950.0,10.76,10.8,10.76,10.78,848950.0
2019-01-25 09:40:00,10.77,10.78,10.72,10.74,308050.0,10.77,10.78,10.72,10.74,308050.0
2019-01-25 09:45:00,10.75,10.78,10.73,10.76,239350.0,10.75,10.78,10.73,10.76,239350.0
2019-01-25 09:50:00,10.76,10.77,10.75,10.77,139050.0,10.76,10.77,10.75,10.77,139050.0
2019-01-25 09:55:00,10.76,10.8,10.75,10.79,535000.0,10.76,10.8,10.75,10.79,535000.0
2019-01-25 10:00:00,10.78,10.79,10.77,10.79,224450.0,10.78,10.79,10.77,10.79,224450.0
2019-01-25 10:05:00,10.79,10.85,10.78,10.82,1088900.0,10.79,10.85,10.78,10.82,1088900.0
2019-01-25 10:10:00,10.82,10.82,10.8,10.82,328000.0,10.82,10.82,10.8,10.82,328000.0
2019-01-25 10:15:00,10.84,10.84,10.79,10.79,290450.0,10.84,10.84,10.79,10.79,290450.0
2019-01-25 10:20:00,10.8,10.81,10.8,10.8,124350.0,10.8,10.81,10.8,10.8,124350.0
2019-01-25 10:25:00,10.81,10.81,10.8,10.81,122500.0,10.81,10.81,10.8,10.81,122500.0
2019-01-25 10:30:00,10.81,10.83,10.81,10.83,285450.0,10.81,10.83,10.81,10.83,285450.0
2019-01-25 10:35:00,10.83,10.84,10.83,10.83,317300.0,10.83,10.84,10.83,10.83,317300.0
2019-01-25 10:40:00,10.83,10.85,10.83,10.85,344000.0,10.83,10.85,10.83,10.85,344000.0
2019-01-25 10:45:00,10.83,10.86,10.83,10.86,1027300.0,10.83,10.86,10.83,10.86,1027300.0
2019-01-25 10:50:00,10.85,10.88,10.85,10.87,668750.0,10.85,10.88,10.85,10.87,668750.0
2019-01-25 10:55:00,10.87,10.87,10.84,10.85,226100.0,10.87,10.87,10.84,10.85,226100.0
2019-01-25 11:00:00,10.85,10.85,10.83,10.84,285000.0,10.85,10.85,10.83,10.84,285000.0
2019-01-25 11:05:00,10.84,10.85,10.83,10.83,320100.0,10.84,10.85,10.83,10.83,320100.0
2019-01-25 11:10:00,10.84,10.84,10.81,10.82,318650.0,10.84,10.84,10.81,10.82,318650.0
2019-01-25 11:15:00,10.81,10.83,10.81,10.82,156500.0,10.81,10.83,10.81,10.82,156500.0
2019-01-25 11:20:00,10.81,10.81,10.8,10.8,91250.0,10.81,10.81,10.8,10.8,91250.0
2019-01-25 11:25:00,10.8,10.81,10.8,10.8,100750.0,10.8,10.81,10.8,10.8,100750.0
2019-01-25 11:30:00,10.8,10.84,10.8,10.84,352400.0,10.8,10.84,10.8,10.84,352400.0
2019-01-25 11:35:00,10.84,10.84,10.81,10.82,115000.0,10.84,10.84,10.81,10.82,115000.0
2019-01-25 11:40:00,10.81,10.82,10.8,10.81,120000.0,10.81,10.82,10.8,10.81,120000.0
2019-01-25 11:45:00,10.82,10.82,10.81,10.82,75000.0,10.82,10.82,10.81,10.82,75000.0
2019-01-25 11:50:00,10.81,10.82,10.81,10.82,85000.0,10.81,10.82,10.81,10.82,85000.0
2019-01-25 11:55:00,10.82,10.84,10.81,10.83,174750.0,10.82,10.84,10.81,10.83,174750.0
2019-01-25 12:00:00,10.82,10.84,10.82,10.84,141900.0,10.82,10.84,10.82,10.84,141900.0
2019-01-25 12:05:00,10.83,10.84,10.83,10.83,111500.0,10.83,10.84,10.83,10.83,111500.0
2019-01-25 12:10:00,10.83,10.83,10.8,10.83,177500.0,10.83,10.83,10.8,10.83,177500.0
2019-01-25 12:15:00,10.83,10.83,10.8,10.8,125250.0,10.83,10.83,10.8,10.8,125250.0
2019-01-25 12:20:00,10.81,10.82,10.8,10.8,326600.0,10.81,10.82,10.8,10.8,326600.0
2019-01-25 12:25:00,10.81,10.81,10.8,10.81,110000.0,10.81,10.81,10.8,10.81,110000.0
2019-01-25 12:30:00,10.81,10.81,10.81,10.81,30000.0,10.81,10.81,10.81,10.81,30000.0
2019-01-25 12:35:00,10.81,10.81,10.8,10.81,130000.0,10.81,10.81,10.8,10.81,130000.0
2019-01-25 12:40:00,10.81,10.82,10.8,10.8,175000.0,10.81,10.82,10.8,10.8,175000.0
2019-01-25 12:45:00,10.8,10.81,10.79,10.79,329100.0,10.8,10.81,10.79,10.79,329100.0
2019-01-25 12:50:00,10.79,10.8,10.77,10.8,437950.0,10.79,10.8,10.77,10.8,437950.0
2019-01-25 12:55:00,10.8,10.81,10.8,10.81,35000.0,10.8,10.81,10.8,10.81,35000.0
2019-01-25 13:00:00,10.8,10.82,10.8,10.8,171900.0,10.8,10.82,10.8,10.8,171900.0
2019-01-25 13:05:00,10.8,10.83,10.8,10.83,1052500.0,10.8,10.83,10.8,10.83,1052500.0
2019-01-25 13:10:00,10.83,10.84,10.82,10.84,139750.0,10.83,10.84,10.82,10.84,139750.0
2019-01-25 13:15:00,10.83,10.84,10.82,10.82,232700.0,10.83,10.84,10.82,10.82,232700.0
2019-01-25 13:20:00,10.82,10.83,10.82,10.83,110000.0,10.82,10.83,10.82,10.83,110000.0
2019-01-25 13:25:00,10.83,10.86,10.83,10.85,247150.0,10.83,10.86,10.83,10.85,247150.0
2019-01-25 13:30:00,10.85,10.86,10.85,10.86,186600.0,10.85,10.86,10.85,10.86,186600.0
2019-01-25 13:35:00,10.86,10.87,10.84,10.85,403600.0,10.86,10.87,10.84,10.85,403600.0
2019-01-25 13:40:00,10.85,10.86,10.85,10.86,55000.0,10.85,10.86,10.85,10.86,55000.0
2019-01-25 13:45:00,10.86,10.86,10.84,10.85,70750.0,10.86,10.86,10.84,10.85,70750.0
2019-01-25 13:50:00,10.85,10.86,10.84,10.85,167850.0,10.85,10.86,10.84,10.85,167850.0
2019-01-25 13:55:00,10.84,10.85,10.84,10.85,170600.0,10.84,10.85,10.84,10.85,170600.0
2019-01-25 14:00:00,10.85,10.86,10.85,10.86,480150.0,10.85,10.86,10.85,10.86,480150.0
2019-01-25 14:05:00,10.86,10.86,10.85,10.86,487100.0,10.86,10.86,10.85,10.86,487100.0
2019-01-25 14:10:00,10.85,10.86,10.85,10.86,195200.0,10.85,10.86,10.85,10.86,195200.0
2019-01-25 14:15:00,10.86,10.87,10.84,10.84,510000.0,10.86,10.87,10.84,10.84,510000.0
2019-01-25 14:20:00,10.84,10.85,10.81,10.82,857450.0,10.84,10.85,10.81,10.82,857450.0
2019-01-25 14:25:00,10.81,10.82,10.8,10.8,160500.0,10.81,10.82,10.8,10.8,160500.0
2019-01-25 14:30:00,10.8,10.81,10.79,10.8,296000.0,10.8,10.81,10.79,10.8,296000.0
2019-01-25 14:35:00,10.79,10.83,10.79,10.82,410700.0,10.79,10.83,10.79,10.82,410700.0
2019-01-25 14:40:00,10.82,10.84,10.82,10.84,136500.0,10.82,10.84,10.82,10.84,136500.0
2019-01-25 14:45:00,10.83,10.86,10.83,10.85,140250.0,10.83,10.86,10.83,10.85,140250.0
2019-01-25 14:50:00,10.85,10.86,10.84,10.86,140500.0,10.85,10.86,10.84,10.86,140500.0
2019-01-25 14:55:00,10.86,10.86,10.84,10.85,148400.0,10.86,10.86,10.84,10.85,148400.0
2019-01-25 15:00:00,10.85,10.85,10.84,10.84,145550.0,10.85,10.85,10.84,10.84,145550.0
2019-01-25 15:05:00,10.84,10.85,10.84,10.85,165000.0,10.84,10.85,10.84,10.85,165000.0
2019-01-25 15:10:00,10.85,10.85,10.84,10.84,80000.0,10.85,10.85,10.84,10.84,80000.0
2019-01-25 15:15:00,10.84,10.85,10.84,10.85,147500.0,10.84,10.85,10.84,10.85,147500.0
2019-01-25 15:20:00,10.84,10.86,10.84,10.85,289900.0,10.84,10.86,10.84,10.85,289900.0
2019-01-25 15:25:00,10.85,10.85,10.84,10.84,70500.0,10.85,10.85,10.84,10.84,70500.0
2019-01-25 15:30:00,10.85,10.85,10.83,10.83,226400.0,10.85,10.85,10.83,10.83,226400.0
2019-01-25 15:35:00,10.83,10.86,10.83,10.86,394550.0,10.83,10.86,10.83,10.86,394550.0
2019-01-25 15:40:00,10.85,10.85,10.84,10.84,317850.0,10.85,10.85,10.84,10.84,317850.0
2019-01-25 15:45:00,10.84,10.87,10.84,10.86,322750.0,10.84,10.87,10.84,10.86,322750.0
2019-01-25 15:50:00,10.86,10.86,10.85,10.85,740600.0,10.86,10.86,10.85,10.85,740600.0
2019-01-25 15:55:00,10.85,10.87,10.85,10.87,1599550.0,10.85,10.87,10.85,10.87,1599550.0
2019-01-28 09:30:00,10.81,10.85,10.8,10.84,638250.0,10.81,10.85,10.8,10.84,638250.0
2019-01-28 09:35:00,10.85,10.85,10.79,10.84,600900.0,10.85,10.85,10.79,10.84,600900.0
2019-01-28 09:40:00,10.83,10.84,10.8,10.83,428000.0,10.83,10.84,10.8,10.83,428000.0
2019-01-28 09:45:00,10.83,10.85,10.78,10.78,244350.0,10.83,10.85,10.78,10.78,244350.0
2019-01-28 09:50:00,10.79,10.79,10.74,10.77,564150.0,10.79,10.79,10.74,10.77,564150.0
2019-01-28 09:55:00,10.76,10.77,10.74,10.75,261250.0,10.76,10.77,10.74,10.75,261250.0
2019-01-28 10:00:00,10.74,10.78,10.74,10.77,123450.0,10.74,10.78,10.74,10.77,123450.0
2019-01-28 10:05:00,10.77,10.78,10.76,10.77,385000.0,10.77,10.78,10.76,10.77,385000.0
2019-01-28 10:10:00,10.78,10.78,10.75,10.77,839150.0,10.78,10.78,10.75,10.77,839150.0
2019-01-28 10:15:00,10.77,10.78,10.76,10.77,416650.0,10.77,10.78,10.76,10.77,416650.0
2019-01-28 10:20:00,10.77,10.8,10.76,10.78,124250.0,10.77,10.8,10.76,10.78,124250.0
2019-01-28 10:25:00,10.79,10.8,10.76,10.79,90300.0,10.79,10.8,10.76,10.79,90300.0
2019-01-28 10:30:00,10.78,10.82,10.78,10.79,299700.0,10.78,10.82,10.78,10.79,299700.0
2019-01-28 10:35:00,10.78,10.8,10.77,10.77,132500.0,10.78,10.8,10.77,10.77,132500.0
2019-01-28 10:40:00,10.77,10.77,10.76,10.76,236750.0,10.77,10.77,10.76,10.76,236750.0
2019-01-28 10:45:00,10.78,10.78,10.77,10.77,45050.0,10.78,10.78,10.77,10.77,45050.0
2019-01-28 10:50:00,10.76,10.77,10.76,10.76,78950.0,10.76,10.77,10.76,10.76,78950.0
2019-01-28 10:55:00,10.77,10.77,10.76,10.76,113000.0,10.77,10.77,10.76,10.76,113000.0
2019-01-28 11:00:00,10.76,10.77,10.75,10.76,340400.0,10.76,10.77,10.75,10.76,340400.0
2019-01-28 11:05:00,10.77,10.79,10.77,10.78,70000.0,10.77,10.79,10.77,10.78,70000.0
2019-01-28 11:10:00,10.78,10.79,10.78,10.79,187300.0,10.78,10.79,10.78,10.79,187300.0
2019-01-28 11:15:00,10.79,10.79,10.77,10.78,70750.0,10.79,10.79,10.77,10.78,70750.0
2019-01-28 11:20:00,10.77,10.79,10.77,10.77,55000.0,10.77,10.79,10.77,10.77,55000.0
2019-01-28 11:25:00,10.78,10.79,10.77,10.78,55350.0,10.78,10.79,10.77,10.78,55350.0
2019-01-28 11:30:00,10.77,10.78,10.77,10.77,65000.0,10.77,10.78,10.77,10.77,65000.0
2019-01-28 11:35:00,10.77,10.77,10.76,10.76,220500.0,10.77,10.77,10.76,10.76,220500.0
2019-01-28 11:40:00,10.76,10.76,10.74,10.75,227250.0,10.76,10.76,10.74,10.75,227250.0
2019-01-28 11:45:00,10.75,10.75,10.73,10.74,468750.0,10.75,10.75,10.73,10.74,468750.0
2019-01-28 11:50:00,10.74,10.75,10.74,10.74,145000.0,10.74,10.75,10.74,10.74,145000.0
2019-01-28 11:55:00,10.74,10.76,10.74,10.74,60000.0,10.74,10.76,10.74,10.74,60000.0
2019-01-28 12:00:00,10.74,10.76,10.73,10.74,127550.0,10.74,10.76,10.73,10.74,127550.0
2019-01-28 12:05:00,10.76,10.76,10.74,10.74,30000.0,10.76,10.76,10.74,10.74,30000.0
2019-01-28 12:10:00,10.75,10.78,10.75,10.78,178650.0,10.75,10.78,10.75,10.78,178650.0
2019-01-28 12:15:00,10.78,10.79,10.78,10.78,288000.0,10.78,10.79,10.78,10.78,288000.0
2019-01-28 12:20:00,10.78,10.79,10.78,10.79,175000.0,10.78,10.79,10.78,10.79,175000.0
2019-01-28 12:25:00,10.78,10.79,10.77,10.79,507300.0,10.78,10.79,10.77,10.79,507300.0
2019-01-28 12:30:00,10.79,10.79,10.78,10.78,220000.0,10.79,10.79,10.78,10.78,220000.0
2019-01-28 12:35:00,10.78,10.78,10.76,10.76,131500.0,10.78,10.78,10.76,10.76,131500.0
2019-01-28 12:40:00,10.77,10.77,10.76,10.76,70000.0,10.77,10.77,10.76,10.76,70000.0
2019-01-28 12:45:00,10.76,10.77,10.75,10.77,197500.0,10.76,10.77,10.75,10.77,197500.0
2019-01-28 12:50:00,10.76,10.76,10.76,10.76,40000.0,10.76,10.76,10.76,10.76,40000.0
2019-01-28 12:55:00,10.76,10.76,10.75,10.75,209650.0,10.76,10.76,10.75,10.75,209650.0
2019-01-28 13:00:00,10.74,10.76,10.74,10.75,65000.0,10.74,10.76,10.74,10.75,65000.0
2019-01-28 13:05:00,10.75,10.78,10.75,10.77,379150.0,10.75,10.78,10.75,10.77,379150.0
2019-01-28 13:10:00,10.77,10.78,10.76,10.77,497650.0,10.77,10.78,10.76,10.77,497650.0
2019-01-28 13:15:00,10.76,10.78,10.76,10.78,397000.0,10.76,10.78,10.76,10.78,397000.0
2019-01-28 13:20:00,10.77,10.78,10.77,10.77,423450.0,10.77,10.78,10.77,10.77,423450.0
2019-01-28 13:25:00,10.77,10.77,10.76,10.76,265000.0,10.77,10.77,10.76,10.76,265000.0
2019-01-28 13:30:00,10.77,10.78,10.76,10.77,208450.0,10.77,10.78,10.76,10.77,208450.0
2019-01-28 13:35:00,10.77,10.78,10.77,10.77,30900.0,10.77,10.78,10.77,10.77,30900.0
2019-01-28 13:40:00,10.76,10.78,10.76,10.78,130000.0,10.76,10.78,10.76,10.78,130000.0
2019-01-28 13:45:00,10.78,10.78,10.77,10.77,72500.0,10.78,10.78,10.77,10.77,72500.0
2019-01-28 13:50:00,10.78,10.78,10.75,10.75,197600.0,10.78,10.78,10.75,10.75,197600.0
2019-01-28 13:55:00,10.76,10.78,10.76,10.78,131250.0,10.76,10.78,10.76,10.78,131250.0
2019-01-28 14:00:00,10.78,10.78,10.76,10.76,150000.0,10.78,10.78,10.76,10.76,150000.0
2019-01-28 14:05:00,10.76,10.77,10.76,10.77,15000.0,10.76,10.77,10.76,10.77,15000.0
2019-01-28 14:10:00,10.76,10.76,10.76,10.76,20000.0,10.76,10.76,10.76,10.76,20000.0
2019-01-28 14:15:00,10.76,10.76,10.76,10.76,66000.0,10.76,10.76,10.76,10.76,66000.0
2019-01-28 14:20:00,10.76,10.76,10.75,10.75,228500.0,10.76,10.76,10.75,10.75,228500.0
2019-01-28 14:25:00,10.75,10.75,10.74,10.75,50200.0,10.75,10.75,10.74,10.75,50200.0
2019-01-28 14:30:00,10.75,10.75,10.74,10.75,162500.0,10.75,10.75,10.74,10.75,162500.0
2019-01-28 14:35:00,10.75,10.75,10.74,10.74,332950.0,10.75,10.75,10.74,10.74,332950.0
2019-01-28 14:40:00,10.74,10.75,10.73,10.74,109900.0,10.74,10.75,10.73,10.74,109900.0
2019-01-28 14:45:00,10.74,10.74,10.73,10.74,257850.0,10.74,10.74,10.73,10.74,257850.0
2019-01-28 14:50:00,10.74,10.74,10.73,10.73,423200.0,10.74,10.74,10.73,10.73,423200.0
2019-01-28 14:55:00,10.73,10.73,10.72,10.72,241250.0,10.73,10.73,10.72,10.72,241250.0
2019-01-28 15:00:00,10.72,10.73,10.72,10.72,228900.0,10.72,10.73,10.72,10.72,228900.0
2019-01-28 15:05:00,10.72,10.72,10.71,10.71,145000.0,10.72,10.72,10.71,10.71,145000.0
2019-01-28 15:10:00,10.71,10.71,10.68,10.69,511900.0,10.71,10.71,10.68,10.69,511900.0
2019-01-28 15:15:00,10.69,10.69,10.67,10.67,240000.0,10.69,10.69,10.67,10.67,240000.0
2019-01-28 15:20:00,10.67,10.68,10.67,10.68,135900.0,10.67,10.68,10.67,10.68,135900.0
2019-01-28 15:25:00,10.68,10.68,10.66,10.66,186950.0,10.68,10.68,10.66,10.66,186950.0
2019-01-28 15:30:00,10.66,10.67,10.66,10.66,570800.0,10.66,10.67,10.66,10.66,570800.0
2019-01-28 15:35:00,10.66,10.66,10.64,10.65,576950.0,10.66,10.66,10.64,10.65,576950.0
2019-01-28 15:40:00,10.65,10.66,10.64,10.65,354000.0,10.65,10.66,10.64,10.65,354000.0
2019-01-28 15:45:00,10.65,10.66,10.64,10.64,552750.0,10.65,10.66,10.64,10.64,552750.0
2019-01-28 15:50:00,10.65,10.65,10.64,10.64,380550.0,10.65,10.65,10.64,10.64,380550.0
2019-01-28 15:55:00,10.64,10.65,10.64,10.64,1183100.0,10.64,10.65,10.64,10.64,1183100.0
2019-01-29 09:30:00,10.66,10.68,10.59,10.6,547850.0,10.66,10.68,10.59,10.6,547850.0
2019-01-29 09:35:00,10.61,10.61,10.53,10.53,671450.0,10.61,10.61,10.53,10.53,671450.0
2019-01-29 09:40:00,10.54,10.57,10.52,10.52,507550.0,10.54,10.57,10.52,10.52,507550.0
2019-01-29 09:45:00,10.51,10.57,10.51,10.54,506500.0,10.51,10.57,10.51,10.54,506500.0
2019-01-29 09:50:00,10.54,10.55,10.51,10.52,195000.0,10.54,10.55,10.51,10.52,195000.0
2019-01-29 09:55:00,10.52,10.54,10.5,10.51,150650.0,10.52,10.54,10.5,10.51,150650.0
2019-01-29 10:00:00,10.52,10.54,10.51,10.52,282900.0,10.52,10.54,10.51,10.52,282900.0
2019-01-29 10:05:00,10.53,10.53,10.47,10.47,438850.0,10.53,10.53,10.47,10.47,438850.0
2019-01-29 10:10:00,10.47,10.47,10.45,10.46,564500.0,10.47,10.47,10.45,10.46,564500.0
2019-01-29 10:15:00,10.46,10.46,10.39,10.43,1200400.0,10.46,10.46,10.39,10.43,1200400.0
2019-01-29 10:20:00,10.43,10.47,10.42,10.47,287700.0,10.43,10.47,10.42,10.47,287700.0
2019-01-29 10:25:00,10.47,10.48,10.47,10.48,45000.0,10.47,10.48,10.47,10.48,45000.0
2019-01-29 10:30:00,10.49,10.51,10.48,10.5,265000.0,10.49,10.51,10.48,10.5,265000.0
2019-01-29 10:35:00,10.48,10.5,10.48,10.49,156550.0,10.48,10.5,10.48,10.49,156550.0
2019-01-29 10:40:00,10.51,10.52,10.5,10.5,140000.0,10.51,10.52,10.5,10.5,140000.0
2019-01-29 10:45:00,10.51,10.51,10.48,10.5,444250.0,10.51,10.51,10.48,10.5,444250.0
2019-01-29 10:50:00,10.5,10.5,10.46,10.46,466000.0,10.5,10.5,10.46,10.46,466000.0
2019-01-29 10:55:00,10.46,10.47,10.44,10.45,847250.0,10.46,10.47,10.44,10.45,847250.0
2019-01-29 11:00:00,10.45,10.47,10.45,10.47,357500.0,10.45,10.47,10.45,10.47,357500.0
2019-01-29 11:05:00,10.47,10.48,10.46,10.47,244550.0,10.47,10.48,10.46,10.47,244550.0
2019-01-29 11:10:00,10.48,10.51,10.48,10.49,181700.0,10.48,10.51,10.48,10.49,181700.0
2019-01-29 11:15:00,10.5,10.53,10.49,10.52,391150.0,10.5,10.53,10.49,10.52,391150.0
2019-01-29 11:20:00,10.52,10.54,10.52,10.54,55000.0,10.52,10.54,10.52,10.54,55000.0
2019-01-29 11:25:00,10.54,10.55,10.54,10.55,120000.0,10.54,10.55,10.54,10.55,120000.0
2019-01-29 11:30:00,10.55,10.55,10.54,10.54,476450.0,10.55,10.55,10.54,10.54,476450.0
2019-01-29 11:35:00,10.54,10.54,10.52,10.53,69750.0,10.54,10.54,10.52,10.53,69750.0
2019-01-29 11:40:00,10.53,10.53,10.51,10.53,185900.0,10.53,10.53,10.51,10.53,185900.0
2019-01-29 11:45:00,10.53,10.54,10.53,10.53,85000.0,10.53,10.54,10.53,10.53,85000.0
2019-01-29 11:50:00,10.52,10.54,10.52,10.53,400000.0,10.52,10.54,10.52,10.53,400000.0
2019-01-29 11:55:00,10.53,10.53,10.51,10.52,145000.0,10.53,10.53,10.51,10.52,145000.0
2019-01-29 12:00:00,10.52,10.55,10.52,10.54,615100.0,10.52,10.55,10.52,10.54,615100.0
2019-01-29 12:05:00,10.55,10.56,10.54,10.55,185000.0,10.55,10.56,10.54,10.55,185000.0
2019-01-29 12:10:00,10.55,10.57,10.55,10.56,155000.0,10.55,10.57,10.55,10.56,155000.0
2019-01-29 12:15:00,10.57,10.6,10.57,10.6,399700.0,10.57,10.6,10.57,10.6,399700.0
2019-01-29 12:20:00,10.59,10.61,10.59,10.61,105000.0,10.59,10.61,10.59,10.61,105000.0
2019-01-29 12:25:00,10.61,10.61,10.59,10.6,214650.0,10.61,10.61,10.59,10.6,214650.0
2019-01-29 12:30:00,10.59,10.6,10.58,10.6,155000.0,10.59,10.6,10.58,10.6,155000.0
2019-01-29 12:35:00,10.6,10.6,10.6,10.6,142000.0,10.6,10.6,10.6,10.6,142000.0
2019-01-29 12:40:00,10.6,10.61,10.59,10.6,210000.0,10.6,10.61,10.59,10.6,210000.0
2019-01-29 12:45:00,10.6,10.61,10.6,10.61,90000.0,10.6,10.61,10.6,10.61,90000.0
2019-01-29 12:50:00,10.61,10.61,10.6,10.6,85000.0,10.61,10.61,10.6,10.6,85000.0
2019-01-29 12:55:00,10.59,10.6,10.59,10.6,35000.0,10.59,10.6,10.59,10.6,35000.0
2019-01-29 13:00:00,10.59,10.59,10.58,10.59,100000.0,10.59,10.59,10.58,10.59,100000.0
2019-01-29 13:05:00,10.61,10.61,10.59,10.61,108650.0,10.61,10.61,10.59,10.61,108650.0
2019-01-29 13:10:00,10.6,10.61,10.6,10.6,159250.0,10.6,10.61,10.6,10.6,159250.0
2019-01-29 13:15:00,10.59,10.61,10.59,10.61,296000.0,10.59,10.61,10.59,10.61,296000.0
2019-01-29 13:20:00,10.62,10.62,10.61,10.61,215000.0,10.62,10.62,10.61,10.61,215000.0
2019-01-29 13:25:00,10.61,10.61,10.6,10.61,45000.0,10.61,10.61,10.6,10.61,45000.0
2019-01-29 13:30:00,10.61,10.61,10.6,10.6,105000.0,10.61,10.61,10.6,10.6,105000.0
2019-01-29 13:35:00,10.6,10.6,10.59,10.6,259950.0,10.6,10.6,10.59,10.6,259950.0
2019-01-29 13:40:00,10.6,10.61,10.6,10.61,100000.0,10.6,10.61,10.6,10.61,100000.0
2019-01-29 13:45:00,10.62,10.62,10.6,10.6,170000.0,10.62,10.62,10.6,10.6,170000.0
2019-01-29 13:50:00,10.61,10.62,10.6,10.6,305250.0,10.61,10.62,10.6,10.6,305250.0
2019-01-29 13:55:00,10.6,10.61,10.59,10.59,190000.0,10.6,10.61,10.59,10.59,190000.0
2019-01-29 14:00:00,10.59,10.6,10.59,10.6,78550.0,10.59,10.6,10.59,10.6,78550.0
2019-01-29 14:05:00,10.6,10.6,10.59,10.59,82900.0,10.6,10.6,10.59,10.59,82900.0
2019-01-29 14:10:00,10.6,10.6,10.59,10.6,142300.0,10.6,10.6,10.59,10.6,142300.0
2019-01-29 14:15:00,10.6,10.6,10.59,10.6,35000.0,10.6,10.6,10.59,10.6,35000.0
2019-01-29 14:20:00,10.6,10.6,10.6,10.6,30000.0,10.6,10.6,10.6,10.6,30000.0
2019-01-29 14:25:00,10.6,10.6,10.59,10.6,85000.0,10.6,10.6,10.59,10.6,85000.0
2019-01-29 14:30:00,10.61,10.61,10.59,10.6,151100.0,10.61,10.61,10.59,10.6,151100.0
2019-01-29 14:35:00,10.6,10.6,10.59,10.6,115000.0,10.6,10.6,10.59,10.6,115000.0
2019-01-29 14:40:00,10.59,10.59,10.57,10.57,80000.0,10.59,10.59,10.57,10.57,80000.0
2019-01-29 14:45:00,10.58,10.58,10.56,10.56,106950.0,10.58,10.58,10.56,10.56,106950.0
2019-01-29 14:50:00,10.57,10.58,10.57,10.58,95000.0,10.57,10.58,10.57,10.58,95000.0
2019-01-29 14:55:00,10.58,10.59,10.58,10.58,109650.0,10.58,10.59,10.58,10.58,109650.0
2019-01-29 15:00:00,10.57,10.58,10.56,10.56,375000.0,10.57,10.58,10.56,10.56,375000.0
2019-01-29 15:05:00,10.56,10.57,10.55,10.57,220000.0,10.56,10.57,10.55,10.57,220000.0
2019-01-29 15:10:00,10.57,10.58,10.56,10.56,124600.0,10.57,10.58,10.56,10.56,124600.0
2019-01-29 15:15:00,10.57,10.58,10.57,10.58,60000.0,10.57,10.58,10.57,10.58,60000.0
2019-01-29 15:20:00,10.57,10.59,10.57,10.59,66850.0,10.57,10.59,10.57,10.59,66850.0
2019-01-29 15:25:00,10.59,10.59,10.57,10.58,169200.0,10.59,10.59,10.57,10.58,169200.0
2019-01-29 15:30:00,10.59,10.6,10.58,10.6,319350.0,10.59,10.6,10.58,10.6,319350.0
2019-01-29 15:35:00,10.6,10.61,10.6,10.6,1109650.0,10.6,10.61,10.6,10.6,1109650.0
2019-01-29 15:40:00,10.6,10.61,10.58,10.59,268000.0,10.6,10.61,10.58,10.59,268000.0
2019-01-29 15:45:00,10.59,10.59,10.58,10.58,305000.0,10.59,10.59,10.58,10.58,305000.0
2019-01-29 15:50:00,10.58,10.59,10.57,10.59,395150.0,10.58,10.59,10.57,10.59,395150.0
2019-01-29 15:55:00,10.59,10.61,10.58,10.6,663850.0,10.59,10.61,10.58,10.6,663850.0
2019-01-30 09:30:00,10.7,10.77,10.65,10.71,438850.0,10.7,10.77,10.65,10.71,438850.0
2019-01-30 09:35:00,10.69,10.7,10.63,10.66,156500.0,10.69,10.7,10.63,10.66,156500.0
2019-01-30 09:40:00,10.65,10.66,10.63,10.64,157500.0,10.65,10.66,10.63,10.64,157500.0
2019-01-30 09:45:00,10.63,10.63,10.6,10.6,119500.0,10.63,10.63,10.6,10.6,119500.0
2019-01-30 09:50:00,10.59,10.6,10.58,10.58,58650.0,10.59,10.6,10.58,10.58,58650.0
2019-01-30 09:55:00,10.58,10.6,10.57,10.6,108150.0,10.58,10.6,10.57,10.6,108150.0
2019-01-30 10:00:00,10.59,10.59,10.58,10.58,45000.0,10.59,10.59,10.58,10.58,45000.0
2019-01-30 10:05:00,10.59,10.59,10.57,10.57,30000.0,10.59,10.59,10.57,10.57,30000.0
2019-01-30 10:10:00,10.58,10.59,10.58,10.59,30000.0,10.58,10.59,10.58,10.59,30000.0
2019-01-30 10:15:00,10.59,10.62,10.58,10.62,200000.0,10.59,10.62,10.58,10.62,200000.0
2019-01-30 10:20:00,10.63,10.63,10.61,10.61,15000.0,10.63,10.63,10.61,10.61,15000.0
2019-01-30 10:25:00,10.63,10.65,10.62,10.63,651450.0,10.63,10.65,10.62,10.63,651450.0
2019-01-30 10:30:00,10.63,10.66,10.63,10.65,541300.0,10.63,10.66,10.63,10.65,541300.0
2019-01-30 10:35:00,10.66,10.67,10.65,10.66,652750.0,10.66,10.67,10.65,10.66,652750.0
2019-01-30 10:40:00,10.65,10.66,10.63,10.65,110050.0,10.65,10.66,10.63,10.65,110050.0
2019-01-30 10:45:00,10.63,10.63,10.6,10.6,95000.0,10.63,10.63,10.6,10.6,95000.0
2019-01-30 10:50:00,10.62,10.63,10.62,10.62,55000.0,10.62,10.63,10.62,10.62,55000.0
2019-01-30 10:55:00,10.63,10.64,10.63,10.64,163800.0,10.63,10.64,10.63,10.64,163800.0
2019-01-30 11:00:00,10.65,10.66,10.64,10.64,90000.0,10.65,10.66,10.64,10.64,90000.0
2019-01-30 11:05:00,10.64,10.65,10.62,10.65,339050.0,10.64,10.65,10.62,10.65,339050.0
2019-01-30 11:10:00,10.64,10.66,10.64,10.65,168350.0,10.64,10.66,10.64,10.65,168350.0
2019-01-30 11:15:00,10.65,10.66,10.64,10.64,140000.0,10.65,10.66,10.64,10.64,140000.0
2019-01-30 11:20:00,10.64,10.66,10.64,10.65,65000.0,10.64,10.66,10.64,10.65,65000.0
2019-01-30 11:25:00,10.65,10.65,10.61,10.62,297350.0,10.65,10.65,10.61,10.62,297350.0
2019-01-30 11:30:00,10.62,10.63,10.61,10.62,145000.0,10.62,10.63,10.61,10.62,145000.0
2019-01-30 11:35:00,10.62,10.63,10.54,10.58,705050.0,10.62,10.63,10.54,10.58,705050.0
2019-01-30 11:40:00,10.58,10.6,10.56,10.58,220150.0,10.58,10.6,10.56,10.58,220150.0
2019-01-30 11:45:00,10.58,10.6,10.58,10.59,100000.0,10.58,10.6,10.58,10.59,100000.0
2019-01-30 11:50:00,10.58,10.61,10.58,10.61,10000.0,10.58,10.61,10.58,10.61,10000.0
2019-01-30 11:55:00,10.6,10.63,10.6,10.63,120000.0,10.6,10.63,10.6,10.63,120000.0
2019-01-30 12:00:00,10.63,10.66,10.62,10.65,125000.0,10.63,10.66,10.62,10.65,125000.0
2019-01-30 12:05:00,10.65,10.66,10.64,10.65,60000.0,10.65,10.66,10.64,10.65,60000.0
2019-01-30 12:10:00,10.65,10.65,10.64,10.64,73450.0,10.65,10.65,10.64,10.64,73450.0
2019-01-30 12:15:00,10.64,10.66,10.64,10.65,105000.0,10.64,10.66,10.64,10.65,105000.0
2019-01-30 12:20:00,10.65,10.67,10.65,10.66,256150.0,10.65,10.67,10.65,10.66,256150.0
2019-01-30 12:25:00,10.67,10.69,10.66,10.68,144950.0,10.67,10.69,10.66,10.68,144950.0
2019-01-30 12:30:00,10.67,10.68,10.67,10.67,82500.0,10.67,10.68,10.67,10.67,82500.0
2019-01-30 12:35:00,10.67,10.67,10.66,10.67,113050.0,10.67,10.67,10.66,10.67,113050.0
2019-01-30 12:40:00,10.67,10.67,10.65,10.65,50000.0,10.67,10.67,10.65,10.65,50000.0
2019-01-30 12:45:00,10.65,10.66,10.65,10.65,50000.0,10.65,10.66,10.65,10.65,50000.0
2019-01-30 12:50:00,10.66,10.68,10.66,10.68,135000.0,10.66,10.68,10.66,10.68,135000.0
2019-01-30 12:55:00,10.68,10.69,10.68,10.69,66350.0,10.68,10.69,10.68,10.69,66350.0
2019-01-30 13:00:00,10.68,10.68,10.66,10.66,284450.0,10.68,10.68,10.66,10.66,284450.0
2019-01-30 13:05:00,10.66,10.66,10.65,10.66,50000.0,10.66,10.66,10.65,10.66,50000.0
2019-01-30 13:10:00,10.66,10.66,10.65,10.65,45000.0,10.66,10.66,10.65,10.65,45000.0
2019-01-30 13:15:00,10.64,10.64,10.63,10.63,55000.0,10.64,10.64,10.63,10.63,55000.0
2019-01-30 13:20:00,10.63,10.63,10.62,10.62,45000.0,10.63,10.63,10.62,10.62,45000.0
2019-01-30 13:25:00,10.63,10.63,10.62,10.62,50000.0,10.63,10.63,10.62,10.62,50000.0
2019-01-30 13:30:00,10.63,10.63,10.61,10.61,55000.0,10.63,10.63,10.61,10.61,55000.0
2019-01-30 13:35:00,10.61,10.63,10.61,10.63,60000.0,10.61,10.63,10.61,10.63,60000.0
2019-01-30 13:40:00,10.63,10.63,10.62,10.62,75000.0,10.63,10.63,10.62,10.62,75000.0
2019-01-30 13:45:00,10.61,10.62,10.6,10.61,120000.0,10.61,10.62,10.6,10.61,120000.0
2019-01-30 13:50:00,10.62,10.64,10.62,10.64,38000.0,10.62,10.64,10.62,10.64,38000.0
2019-01-30 13:55:00,10.63,10.64,10.63,10.64,59700.0,10.63,10.64,10.63,10.64,59700.0
2019-01-30 14:00:00,10.64,10.69,10.64,10.66,130000.0,10.64,10.69,10.64,10.66,130000.0
2019-01-30 14:05:00,10.68,10.68,10.65,10.66,235100.0,10.68,10.68,10.65,10.66,235100.0
2019-01-30 14:10:00,10.65,10.69,10.65,10.68,352750.0,10.65,10.69,10.65,10.68,352750.0
2019-01-30 14:15:00,10.68,10.68,10.66,10.67,105000.0,10.68,10.68,10.66,10.67,105000.0
2019-01-30 14:20:00,10.66,10.69,10.66,10.67,309600.0,10.66,10.69,10.66,10.67,309600.0
2019-01-30 14:25:00,10.67,10.69,10.67,10.68,125000.0,10.67,10.69,10.67,10.68,125000.0
2019-01-30 14:30:00,10.67,10.68,10.66,10.67,160050.0,10.67,10.68,10.66,10.67,160050.0
2019-01-30 14:35:00,10.67,10.67,10.64,10.65,212500.0,10.67,10.67,10.64,10.65,212500.0
2019-01-30 14:40:00,10.64,10.64,10.63,10.64,134050.0,10.64,10.64,10.63,10.64,134050.0
2019-01-30 14:45:00,10.65,10.67,10.63,10.67,250000.0,10.65,10.67,10.63,10.67,250000.0
2019-01-30 14:50:00,10.67,10.67,10.67,10.67,5000.0,10.67,10.67,10.67,10.67,5000.0
2019-01-30 14:55:00,10.66,10.68,10.66,10.67,145000.0,10.66,10.68,10.66,10.67,145000.0
2019-01-30 15:00:00,10.69,10.69,10.66,10.67,211150.0,10.69,10.69,10.66,10.67,211150.0
2019-01-30 15:05:00,10.66,10.67,10.65,10.65,224950.0,10.66,10.67,10.65,10.65,224950.0
2019-01-30 15:10:00,10.65,10.66,10.64,10.64,165000.0,10.65,10.66,10.64,10.64,165000.0
2019-01-30 15:15:00,10.65,10.65,10.63,10.65,314950.0,10.65,10.65,10.63,10.65,314950.0
2019-01-30 15:20:00,10.66,10.66,10.64,10.64,125100.0,10.66,10.66,10.64,10.64,125100.0
2019-01-30 15:25:00,10.65,10.65,10.64,10.64,140000.0,10.65,10.65,10.64,10.64,140000.0
2019-01-30 15:30:00,10.64,10.66,10.64,10.65,269100.0,10.64,10.66,10.64,10.65,269100.0
2019-01-30 15:35:00,10.65,10.66,10.65,10.65,240200.0,10.65,10.66,10.65,10.65,240200.0
2019-01-30 15:40:00,10.65,10.65,10.64,10.64,155000.0,10.65,10.65,10.64,10.64,155000.0
2019-01-30 15:45:00,10.64,10.66,10.64,10.66,178650.0,10.64,10.66,10.64,10.66,178650.0
2019-01-30 15:50:00,10.65,10.66,10.65,10.65,558400.0,10.65,10.66,10.65,10.65,558400.0
2019-01-30 15:55:00,10.65,10.66,10.65,10.66,551800.0,10.65,10.66,10.65,10.66,551800.0
2019-01-31 09:30:00,10.66,10.66,10.62,10.62,166700.0,10.66,10.66,10.62,10.62,166700.0
2019-01-31 09:35:00,10.61,10.61,10.57,10.57,116700.0,10.61,10.61,10.57,10.57,116700.0
2019-01-31 09:40:00,10.57,10.63,10.56,10.63,90000.0,10.57,10.63,10.56,10.63,90000.0
2019-01-31 09:45:00,10.62,10.69,10.61,10.67,335900.0,10.62,10.69,10.61,10.67,335900.0
2019-01-31 09:50:00,10.66,10.67,10.63,10.64,155000.0,10.66,10.67,10.63,10.64,155000.0
2019-01-31 09:55:00,10.62,10.62,10.6,10.61,76500.0,10.62,10.62,10.6,10.61,76500.0
2019-01-31 10:00:00,10.62,10.67,10.61,10.67,458550.0,10.62,10.67,10.61,10.67,458550.0
2019-01-31 10:05:00,10.67,10.69,10.67,10.68,196000.0,10.67,10.69,10.67,10.68,196000.0
2019-01-31 10:10:00,10.69,10.69,10.68,10.69,258850.0,10.69,10.69,10.68,10.69,258850.0
2019-01-31 10:15:00,10.68,10.69,10.67,10.68,185000.0,10.68,10.69,10.67,10.68,185000.0
2019-01-31 10:20:00,10.69,10.7,10.68,10.7,301100.0,10.69,10.7,10.68,10.7,301100.0
2019-01-31 10:25:00,10.69,10.7,10.67,10.68,225000.0,10.69,10.7,10.67,10.68,225000.0
2019-01-31 10:30:00,10.68,10.68,10.66,10.67,119500.0,10.68,10.68,10.66,10.67,119500.0
2019-01-31 10:35:00,10.66,10.67,10.64,10.66,210000.0,10.66,10.67,10.64,10.66,210000.0
2019-01-31 10:40:00,10.67,10.69,10.67,10.69,35000.0,10.67,10.69,10.67,10.69,35000.0
2019-01-31 10:45:00,10.69,10.69,10.68,10.68,220000.0,10.69,10.69,10.68,10.68,220000.0
2019-01-31 10:50:00,10.66,10.66,10.65,10.65,39500.0,10.66,10.66,10.65,10.65,39500.0
2019-01-31 10:55:00,10.65,10.65,10.62,10.63,121500.0,10.65,10.65,10.62,10.63,121500.0
2019-01-31 11:00:00,10.63,10.65,10.63,10.65,64300.0,10.63,10.65,10.63,10.65,64300.0
2019-01-31 11:05:00,10.65,10.65,10.63,10.64,102500.0,10.65,10.65,10.63,10.64,102500.0
2019-01-31 11:10:00,10.64,10.65,10.64,10.65,92200.0,10.64,10.65,10.64,10.65,92200.0
2019-01-31 11:15:00,10.63,10.64,10.63,10.64,25000.0,10.63,10.64,10.63,10.64,25000.0
2019-01-31 11:20:00,10.64,10.68,10.63,10.67,509150.0,10.64,10.68,10.63,10.67,509150.0
2019-01-31 11:25:00,10.67,10.67,10.64,10.65,110000.0,10.67,10.67,10.64,10.65,110000.0
2019-01-31 11:30:00,10.65,10.65,10.64,10.65,135050.0,10.65,10.65,10.64,10.65,135050.0
2019-01-31 11:35:00,10.66,10.66,10.66,10.66,25000.0,10.66,10.66,10.66,10.66,25000.0
2019-01-31 11:40:00,10.65,10.66,10.65,10.65,20000.0,10.65,10.66,10.65,10.65,20000.0
2019-01-31 11:45:00,10.65,10.66,10.65,10.65,35000.0,10.65,10.66,10.65,10.65,35000.0
2019-01-31 11:50:00,10.65,10.66,10.65,10.66,40000.0,10.65,10.66,10.65,10.66,40000.0
2019-01-31 11:55:00,10.66,10.66,10.66,10.66,30000.0,10.66,10.66,10.66,10.66,30000.0
2019-01-31 12:00:00,10.66,10.66,10.64,10.64,107500.0,10.66,10.66,10.64,10.64,107500.0
2019-01-31 12:05:00,10.64,10.67,10.64,10.66,95000.0,10.64,10.67,10.64,10.66,95000.0
2019-01-31 12:10:00,10.67,10.67,10.65,10.66,55000.0,10.67,10.67,10.65,10.66,55000.0
2019-01-31 12:15:00,10.65,10.66,10.65,10.66,65000.0,10.65,10.66,10.65,10.66,65000.0
2019-01-31 12:20:00,10.66,10.66,10.65,10.66,70000.0,10.66,10.66,10.65,10.66,70000.0
2019-01-31 12:25:00,10.65,10.65,10.64,10.64,175000.0,10.65,10.65,10.64,10.64,175000.0
2019-01-31 12:30:00,10.65,10.65,10.63,10.63,55000.0,10.65,10.65,10.63,10.63,55000.0
2019-01-31 12:35:00,10.64,10.64,10.64,10.64,40000.0,10.64,10.64,10.64,10.64,40000.0
2019-01-31 12:40:00,10.64,10.64,10.61,10.62,156750.0,10.64,10.64,10.61,10.62,156750.0
2019-01-31 12:45:00,10.62,10.62,10.59,10.6,162000.0,10.62,10.62,10.59,10.6,162000.0
2019-01-31 12:50:00,10.59,10.6,10.58,10.6,133050.0,10.59,10.6,10.58,10.6,133050.0
2019-01-31 12:55:00,10.6,10.6,10.58,10.59,95000.0,10.6,10.6,10.58,10.59,95000.0
2019-01-31 13:00:00,10.59,10.6,10.58,10.59,125000.0,10.59,10.6,10.58,10.59,125000.0
2019-01-31 13:05:00,10.6,10.6,10.59,10.6,40000.0,10.6,10.6,10.59,10.6,40000.0
2019-01-31 13:10:00,10.6,10.61,10.59,10.6,85000.0,10.6,10.61,10.59,10.6,85000.0
2019-01-31 13:15:00,10.6,10.6,10.59,10.59,77500.0,10.6,10.6,10.59,10.59,77500.0
2019-01-31 13:20:00,10.6,10.61,10.59,10.6,90000.0,10.6,10.61,10.59,10.6,90000.0
2019-01-31 13:25:00,10.6,10.6,10.59,10.59,45000.0,10.6,10.6,10.59,10.59,45000.0
2019-01-31 13:30:00,10.6,10.61,10.59,10.61,75000.0,10.6,10.61,10.59,10.61,75000.0
2019-01-31 13:35:00,10.6,10.62,10.6,10.61,40000.0,10.6,10.62,10.6,10.61,40000.0
2019-01-31 13:40:00,10.61,10.62,10.61,10.61,20000.0,10.61,10.62,10.61,10.61,20000.0
2019-01-31 13:45:00,10.62,10.62,10.6,10.61,45000.0,10.62,10.62,10.6,10.61,45000.0
2019-01-31 13:50:00,10.61,10.61,10.61,10.61,60000.0,10.61,10.61,10.61,10.61,60000.0
2019-01-31 13:55:00,10.6,10.61,10.6,10.61,95000.0,10.6,10.61,10.6,10.61,95000.0
2019-01-31 14:00:00,10.61,10.62,10.61,10.62,40000.0,10.61,10.62,10.61,10.62,40000.0
2019-01-31 14:05:00,10.63,10.63,10.61,10.61,50000.0,10.63,10.63,10.61,10.61,50000.0
2019-01-31 14:10:00,10.61,10.62,10.59,10.59,150200.0,10.61,10.62,10.59,10.59,150200.0
2019-01-31 14:15:00,10.59,10.59,10.58,10.58,51000.0,10.59,10.59,10.58,10.58,51000.0
2019-01-31 14:20:00,10.58,10.59,10.58,10.59,222700.0,10.58,10.59,10.58,10.59,222700.0
2019-01-31 14:25:00,10.59,10.59,10.58,10.58,90000.0,10.59,10.59,10.58,10.58,90000.0
2019-01-31 14:30:00,10.58,10.58,10.57,10.58,50150.0,10.58,10.58,10.57,10.58,50150.0
2019-01-31 14:35:00,10.57,10.59,10.57,10.58,60000.0,10.57,10.59,10.57,10.58,60000.0
2019-01-31 14:40:00,10.59,10.59,10.58,10.58,35000.0,10.59,10.59,10.58,10.58,35000.0
2019-01-31 14:45:00,10.58,10.58,10.57,10.57,170000.0,10.58,10.58,10.57,10.57,170000.0
2019-01-31 14:50:00,10.57,10.58,10.57,10.58,104350.0,10.57,10.58,10.57,10.58,104350.0
2019-01-31 14:55:00,10.58,10.59,10.58,10.59,60750.0,10.58,10.59,10.58,10.59,60750.0
2019-01-31 15:00:00,10.58,10.59,10.58,10.58,51300.0,10.58,10.59,10.58,10.58,51300.0
2019-01-31 15:05:00,10.58,10.58,10.57,10.57,152150.0,10.58,10.58,10.57,10.57,152150.0
2019-01-31 15:10:00,10.57,10.57,10.55,10.55,250250.0,10.57,10.57,10.55,10.55,250250.0
2019-01-31 15:15:00,10.55,10.56,10.55,10.56,177750.0,10.55,10.56,10.55,10.56,177750.0
2019-01-31 15:20:00,10.56,10.57,10.55,10.57,169250.0,10.56,10.57,10.55,10.57,169250.0
2019-01-31 15:25:00,10.57,10.58,10.57,10.57,65850.0,10.57,10.58,10.57,10.57,65850.0
2019-01-31 15:30:00,10.58,10.59,10.57,10.58,239800.0,10.58,10.59,10.57,10.58,239800.0
2019-01-31 15:35:00,10.58,10.59,10.57,10.59,156850.0,10.58,10.59,10.57,10.59,156850.0
2019-01-31 15:40:00,10.58,10.59,10.57,10.57,181500.0,10.58,10.59,10.57,10.57,181500.0
2019-01-31 15:45:00,10.56,10.58,10.56,10.57,128900.0,10.56,10.58,10.56,10.57,128900.0
2019-01-31 15:50:00,10.57,10.59,10.56,10.58,178300.0,10.57,10.59,10.56,10.58,178300.0
2019-01-31 15:55:00,10.59,10.6,10.58,10.59,951500.0,10.59,10.6,10.58,10.59,951500.0
2019-02-01 09:30:00,10.59,10.62,10.51,10.51,832800.0,10.59,10.62,10.51,10.51,832800.0
2019-02-01 09:35:00,10.51,10.54,10.48,10.53,292800.0,10.51,10.54,10.48,10.53,292800.0
2019-02-01 09:40:00,10.53,10.59,10.53,10.59,370750.0,10.53,10.59,10.53,10.59,370750.0
2019-02-01 09:45:00,10.6,10.62,10.58,10.58,162500.0,10.6,10.62,10.58,10.58,162500.0
2019-02-01 09:50:00,10.6,10.6,10.54,10.56,434150.0,10.6,10.6,10.54,10.56,434150.0
2019-02-01 09:55:00,10.56,10.57,10.52,10.53,388750.0,10.56,10.57,10.52,10.53,388750.0
2019-02-01 10:00:00,10.53,10.54,10.5,10.54,361250.0,10.53,10.54,10.5,10.54,361250.0
2019-02-01 10:05:00,10.54,10.55,10.52,10.54,350750.0,10.54,10.55,10.52,10.54,350750.0
2019-02-01 10:10:00,10.54,10.55,10.5,10.52,1326050.0,10.54,10.55,10.5,10.52,1326050.0
2019-02-01 10:15:00,10.51,10.52,10.5,10.52,447750.0,10.51,10.52,10.5,10.52,447750.0
2019-02-01 10:20:00,10.52,10.56,10.51,10.56,102500.0,10.52,10.56,10.51,10.56,102500.0
2019-02-01 10:25:00,10.55,10.55,10.53,10.54,172550.0,10.55,10.55,10.53,10.54,172550.0
2019-02-01 10:30:00,10.55,10.55,10.53,10.53,165000.0,10.55,10.55,10.53,10.53,165000.0
2019-02-01 10:35:00,10.53,10.53,10.5,10.52,159650.0,10.53,10.53,10.5,10.52,159650.0
2019-02-01 10:40:00,10.52,10.52,10.5,10.51,191600.0,10.52,10.52,10.5,10.51,191600.0
2019-02-01 10:45:00,10.51,10.51,10.5,10.51,143950.0,10.51,10.51,10.5,10.51,143950.0
2019-02-01 10:50:00,10.5,10.53,10.5,10.53,525200.0,10.5,10.53,10.5,10.53,525200.0
2019-02-01 10:55:00,10.53,10.53,10.5,10.5,160000.0,10.53,10.53,10.5,10.5,160000.0
2019-02-01 11:00:00,10.5,10.51,10.49,10.5,420600.0,10.5,10.51,10.49,10.5,420600.0
2019-02-01 11:05:00,10.5,10.5,10.49,10.49,195000.0,10.5,10.5,10.49,10.49,195000.0
2019-02-01 11:10:00,10.49,10.49,10.47,10.49,147000.0,10.49,10.49,10.47,10.49,147000.0
2019-02-01 11:15:00,10.49,10.5,10.47,10.48,266000.0,10.49,10.5,10.47,10.48,266000.0
2019-02-01 11:20:00,10.49,10.49,10.48,10.48,35000.0,10.49,10.49,10.48,10.48,35000.0
2019-02-01 11:25:00,10.49,10.49,10.48,10.49,102500.0,10.49,10.49,10.48,10.49,102500.0
2019-02-01 11:30:00,10.48,10.48,10.47,10.48,75000.0,10.48,10.48,10.47,10.48,75000.0
2019-02-01 11:35:00,10.48,10.48,10.47,10.48,32500.0,10.48,10.48,10.47,10.48,32500.0
2019-02-01 11:40:00,10.48,10.5,10.48,10.49,186250.0,10.48,10.5,10.48,10.49,186250.0
2019-02-01 11:45:00,10.49,10.5,10.48,10.49,85000.0,10.49,10.5,10.48,10.49,85000.0
2019-02-01 11:50:00,10.49,10.5,10.49,10.49,92650.0,10.49,10.5,10.49,10.49,92650.0
2019-02-01 11:55:00,10.49,10.5,10.49,10.49,70000.0,10.49,10.5,10.49,10.49,70000.0
2019-02-01 12:00:00,10.49,10.49,10.48,10.48,184600.0,10.49,10.49,10.48,10.48,184600.0
2019-02-01 12:05:00,10.49,10.49,10.49,10.49,57500.0,10.49,10.49,10.49,10.49,57500.0
2019-02-01 12:10:00,10.49,10.5,10.49,10.49,335000.0,10.49,10.5,10.49,10.49,335000.0
2019-02-01 12:15:00,10.48,10.49,10.48,10.49,161750.0,10.48,10.49,10.48,10.49,161750.0
2019-02-01 12:20:00,10.48,10.48,10.48,10.48,105000.0,10.48,10.48,10.48,10.48,105000.0
2019-02-01 12:25:00,10.47,10.49,10.47,10.49,90000.0,10.47,10.49,10.47,10.49,90000.0
2019-02-01 12:30:00,10.49,10.49,10.48,10.48,85000.0,10.49,10.49,10.48,10.48,85000.0
2019-02-01 12:35:00,10.48,10.48,10.48,10.48,30000.0,10.48,10.48,10.48,10.48,30000.0
2019-02-01 12:40:00,10.48,10.48,10.48,10.48,40000.0,10.48,10.48,10.48,10.48,40000.0
2019-02-01 12:45:00,10.48,10.49,10.48,10.49,70000.0,10.48,10.49,10.48,10.49,70000.0
2019-02-01 12:50:00,10.49,10.49,10.48,10.48,95000.0,10.49,10.49,10.48,10.48,95000.0
2019-02-01 12:55:00,10.49,10.49,10.48,10.48,115000.0,10.49,10.49,10.48,10.48,115000.0
2019-02-01 13:00:00,10.48,10.48,10.47,10.48,317950.0,10.48,10.48,10.47,10.48,317950.0
2019-02-01 13:05:00,10.48,10.5,10.48,10.49,119950.0,10.48,10.5,10.48,10.49,119950.0
2019-02-01 13:10:00,10.49,10.49,10.48,10.48,50000.0,10.49,10.49,10.48,10.48,50000.0
2019-02-01 13:15:00,10.49,10.49,10.47,10.47,145000.0,10.49,10.49,10.47,10.47,145000.0
2019-02-01 13:20:00,10.47,10.48,10.46,10.47,240250.0,10.47,10.48,10.46,10.47,240250.0
2019-02-01 13:25:00,10.48,10.49,10.48,10.48,85000.0,10.48,10.49,10.48,10.48,85000.0
2019-02-01 13:30:00,10.48,10.48,10.47,10.47,988750.0,10.48,10.48,10.47,10.47,988750.0
2019-02-01 13:35:00,10.47,10.48,10.46,10.46,347500.0,10.47,10.48,10.46,10.46,347500.0
2019-02-01 13:40:00,10.46,10.47,10.46,10.47,60000.0,10.46,10.47,10.46,10.47,60000.0
2019-02-01 13:45:00,10.46,10.48,10.46,10.48,85000.0,10.46,10.48,10.46,10.48,85000.0
2019-02-01 13:50:00,10.47,10.48,10.47,10.48,25000.0,10.47,10.48,10.47,10.48,25000.0
2019-02-01 13:55:00,10.48,10.48,10.47,10.47,10000.0,10.48,10.48,10.47,10.47,10000.0
2019-02-01 14:00:00,10.47,10.47,10.46,10.46,35000.0,10.47,10.47,10.46,10.46,35000.0
2019-02-01 14:05:00,10.47,10.47,10.46,10.47,110500.0,10.47,10.47,10.46,10.47,110500.0
2019-02-01 14:10:00,10.47,10.47,10.46,10.47,180000.0,10.47,10.47,10.46,10.47,180000.0
2019-02-01 14:15:00,10.47,10.48,10.47,10.47,103400.0,10.47,10.48,10.47,10.47,103400.0
2019-02-01 14:20:00,10.48,10.48,10.47,10.48,105000.0,10.48,10.48,10.47,10.48,105000.0
2019-02-01 14:25:00,10.49,10.49,10.48,10.49,190000.0,10.49,10.49,10.48,10.49,190000.0
2019-02-01 14:30:00,10.5,10.51,10.5,10.51,203450.0,10.5,10.51,10.5,10.51,203450.0
2019-02-01 14:35:00,10.5,10.5,10.5,10.5,20000.0,10.5,10.5,10.5,10.5,20000.0
2019-02-01 14:40:00,10.5,10.51,10.5,10.51,85000.0,10.5,10.51,10.5,10.51,85000.0
2019-02-01 14:45:00,10.51,10.51,10.5,10.5,20000.0,10.51,10.51,10.5,10.5,20000.0
2019-02-01 14:50:00,10.51,10.51,10.49,10.5,155000.0,10.51,10.51,10.49,10.5,155000.0
2019-02-01 14:55:00,10.5,10.5,10.48,10.49,374750.0,10.5,10.5,10.48,10.49,374750.0
2019-02-01 15:00:00,10.49,10.49,10.48,10.49,120000.0,10.49,10.49,10.48,10.49,120000.0
2019-02-01 15:05:00,10.49,10.5,10.48,10.48,115000.0,10.49,10.5,10.48,10.48,115000.0
2019-02-01 15:10:00,10.49,10.49,10.48,10.49,85000.0,10.49,10.49,10.48,10.49,85000.0
2019-02-01 15:15:00,10.5,10.5,10.49,10.5,100400.0,10.5,10.5,10.49,10.5,100400.0
2019-02-01 15:20:00,10.5,10.5,10.5,10.5,55000.0,10.5,10.5,10.5,10.5,55000.0
2019-02-01 15:25:00,10.49,10.5,10.49,10.5,164350.0,10.49,10.5,10.49,10.5,164350.0
2019-02-01 15:30:00,10.5,10.51,10.5,10.51,147600.0,10.5,10.51,10.5,10.51,147600.0
2019-02-01 15:35:00,10.51,10.51,10.5,10.51,95000.0,10.51,10.51,10.5,10.51,95000.0
2019-02-01 15:40:00,10.5,10.51,10.5,10.51,225500.0,10.5,10.51,10.5,10.51,225500.0
2019-02-01 15:45:00,10.5,10.51,10.49,10.49,387650.0,10.5,10.51,10.49,10.49,387650.0
2019-02-01 15:50:00,10.49,10.5,10.49,10.5,614500.0,10.49,10.5,10.49,10.5,614500.0
2019-02-01 15:55:00,10.5,10.55,10.5,10.54,2369650.0,10.5,10.55,10.5,10.54,2369650.0
2019-02-04 09:30:00,10.57,10.63,10.54,10.63,401450.0,10.57,10.63,10.54,10.63,401450.0
2019-02-04 09:35:00,10.62,10.62,10.59,10.61,164950.0,10.62,10.62,10.59,10.61,164950.0
2019-02-04 09:40:00,10.61,10.7,10.58,10.68,626350.0,10.61,10.7,10.58,10.68,626350.0
2019-02-04 09:45:00,10.69,10.72,10.67,10.67,887900.0,10.69,10.72,10.67,10.67,887900.0
2019-02-04 09:50:00,10.66,10.69,10.66,10.69,281750.0,10.66,10.69,10.66,10.69,281750.0
2019-02-04 09:55:00,10.69,10.7,10.66,10.68,259400.0,10.69,10.7,10.66,10.68,259400.0
2019-02-04 10:00:00,10.67,10.67,10.63,10.66,395700.0,10.67,10.67,10.63,10.66,395700.0
2019-02-04 10:05:00,10.66,10.67,10.66,10.66,131500.0,10.66,10.67,10.66,10.66,131500.0
2019-02-04 10:10:00,10.66,10.72,10.66,10.71,277200.0,10.66,10.72,10.66,10.71,277200.0
2019-02-04 10:15:00,10.71,10.72,10.7,10.7,273350.0,10.71,10.72,10.7,10.7,273350.0
2019-02-04 10:20:00,10.7,10.72,10.67,10.68,434950.0,10.7,10.72,10.67,10.68,434950.0
2019-02-04 10:25:00,10.67,10.7,10.67,10.69,558600.0,10.67,10.7,10.67,10.69,558600.0
2019-02-04 10:30:00,10.69,10.69,10.64,10.64,173550.0,10.69,10.69,10.64,10.64,173550.0
2019-02-04 10:35:00,10.65,10.68,10.65,10.68,92200.0,10.65,10.68,10.65,10.68,92200.0
2019-02-04 10:40:00,10.68,10.7,10.68,10.69,45200.0,10.68,10.7,10.68,10.69,45200.0
2019-02-04 10:45:00,10.69,10.7,10.69,10.69,136000.0,10.69,10.7,10.69,10.69,136000.0
2019-02-04 10:50:00,10.69,10.7,10.69,10.69,113750.0,10.69,10.7,10.69,10.69,113750.0
2019-02-04 10:55:00,10.7,10.7,10.68,10.69,382000.0,10.7,10.7,10.68,10.69,382000.0
2019-02-04 11:00:00,10.69,10.7,10.69,10.69,149650.0,10.69,10.7,10.69,10.69,149650.0
2019-02-04 11:05:00,10.7,10.7,10.68,10.68,97900.0,10.7,10.7,10.68,10.68,97900.0
2019-02-04 11:10:00,10.68,10.69,10.67,10.67,300900.0,10.68,10.69,10.67,10.67,300900.0
2019-02-04 11:15:00,10.67,10.68,10.66,10.68,232500.0,10.67,10.68,10.66,10.68,232500.0
2019-02-04 11:20:00,10.67,10.69,10.67,10.68,120000.0,10.67,10.69,10.67,10.68,120000.0
2019-02-04 11:25:00,10.68,10.68,10.65,10.66,125000.0,10.68,10.68,10.65,10.66,125000.0
2019-02-04 11:30:00,10.66,10.68,10.66,10.67,51350.0,10.66,10.68,10.66,10.67,51350.0
2019-02-04 11:35:00,10.68,10.69,10.68,10.69,50000.0,10.68,10.69,10.68,10.69,50000.0
2019-02-04 11:40:00,10.68,10.69,10.67,10.68,153400.0,10.68,10.69,10.67,10.68,153400.0
2019-02-04 11:45:00,10.69,10.7,10.68,10.7,99150.0,10.69,10.7,10.68,10.7,99150.0
2019-02-04 11:50:00,10.72,10.74,10.71,10.74,167300.0,10.72,10.74,10.71,10.74,167300.0
2019-02-04 11:55:00,10.73,10.74,10.72,10.73,135000.0,10.73,10.74,10.72,10.73,135000.0
2019-02-04 12:00:00,10.72,10.74,10.72,10.73,175000.0,10.72,10.74,10.72,10.73,175000.0
2019-02-04 12:05:00,10.73,10.73,10.72,10.73,35000.0,10.73,10.73,10.72,10.73,35000.0
2019-02-04 12:10:00,10.72,10.72,10.72,10.72,15000.0,10.72,10.72,10.72,10.72,15000.0
2019-02-04 12:15:00,10.72,10.72,10.72,10.72,66000.0,10.72,10.72,10.72,10.72,66000.0
2019-02-04 12:20:00,10.73,10.73,10.72,10.72,60000.0,10.73,10.73,10.72,10.72,60000.0
2019-02-04 12:25:00,10.72,10.73,10.72,10.73,287700.0,10.72,10.73,10.72,10.73,287700.0
2019-02-04 12:30:00,10.72,10.73,10.7,10.7,154650.0,10.72,10.73,10.7,10.7,154650.0
2019-02-04 12:35:00,10.69,10.7,10.69,10.69,22500.0,10.69,10.7,10.69,10.69,22500.0
2019-02-04 12:40:00,10.69,10.69,10.68,10.68,75000.0,10.69,10.69,10.68,10.68,75000.0
2019-02-04 12:45:00,10.68,10.68,10.67,10.68,74000.0,10.68,10.68,10.67,10.68,74000.0
2019-02-04 12:50:00,10.67,10.68,10.65,10.65,300000.0,10.67,10.68,10.65,10.65,300000.0
2019-02-04 12:55:00,10.66,10.66,10.64,10.64,36200.0,10.66,10.66,10.64,10.64,36200.0
2019-02-04 13:00:00,10.64,10.66,10.61,10.62,569150.0,10.64,10.66,10.61,10.62,569150.0
2019-02-04 13:05:00,10.62,10.62,10.62,10.62,38000.0,10.62,10.62,10.62,10.62,38000.0
2019-02-04 13:10:00,10.63,10.63,10.62,10.62,56250.0,10.63,10.63,10.62,10.62,56250.0
2019-02-04 13:15:00,10.62,10.63,10.62,10.63,128500.0,10.62,10.63,10.62,10.63,128500.0
2019-02-04 13:20:00,10.63,10.64,10.63,10.64,20000.0,10.63,10.64,10.63,10.64,20000.0
2019-02-04 13:25:00,10.64,10.64,10.63,10.63,90000.0,10.64,10.64,10.63,10.63,90000.0
2019-02-04 13:30:00,10.64,10.67,10.64,10.67,49550.0,10.64,10.67,10.64,10.67,49550.0
2019-02-04 13:35:00,10.67,10.67,10.66,10.66,30000.0,10.67,10.67,10.66,10.66,30000.0
2019-02-04 13:40:00,10.66,10.67,10.66,10.67,120000.0,10.66,10.67,10.66,10.67,120000.0
2019-02-04 13:45:00,10.67,10.67,10.66,10.66,58400.0,10.67,10.67,10.66,10.66,58400.0
2019-02-04 13:50:00,10.67,10.67,10.66,10.66,69700.0,10.67,10.67,10.66,10.66,69700.0
2019-02-04 13:55:00,10.66,10.67,10.66,10.66,20000.0,10.66,10.67,10.66,10.66,20000.0
2019-02-04 14:00:00,10.66,10.66,10.65,10.65,45000.0,10.66,10.66,10.65,10.65,45000.0
2019-02-04 14:05:00,10.65,10.68,10.65,10.68,90000.0,10.65,10.68,10.65,10.68,90000.0
2019-02-04 14:10:00,10.68,10.68,10.67,10.67,148700.0,10.68,10.68,10.67,10.67,148700.0
2019-02-04 14:15:00,10.67,10.68,10.67,10.67,25000.0,10.67,10.68,10.67,10.67,25000.0
2019-02-04 14:20:00,10.67,10.67,10.67,10.67,25000.0,10.67,10.67,10.67,10.67,25000.0
2019-02-04 14:25:00,10.67,10.67,10.66,10.66,20000.0,10.67,10.67,10.66,10.66,20000.0
2019-02-04 14:30:00,10.66,10.67,10.66,10.67,30350.0,10.66,10.67,10.66,10.67,30350.0
2019-02-04 14:35:00,10.66,10.67,10.66,10.67,41100.0,10.66,10.67,10.66,10.67,41100.0
2019-02-04 14:40:00,10.66,10.67,10.66,10.67,60000.0,10.66,10.67,10.66,10.67,60000.0
2019-02-04 14:45:00,10.66,10.67,10.66,10.66,63000.0,10.66,10.67,10.66,10.66,63000.0
2019-02-04 14:50:00,10.66,10.67,10.66,10.67,56850.0,10.66,10.67,10.66,10.67,56850.0
2019-02-04 14:55:00,10.67,10.67,10.67,10.67,25400.0,10.67,10.67,10.67,10.67,25400.0
2019-02-04 15:00:00,10.67,10.67,10.66,10.67,45000.0,10.67,10.67,10.66,10.67,45000.0
2019-02-04 15:05:00,10.66,10.67,10.66,10.66,54550.0,10.66,10.67,10.66,10.66,54550.0
2019-02-04 15:10:00,10.66,10.67,10.66,10.67,65000.0,10.66,10.67,10.66,10.67,65000.0
2019-02-04 15:15:00,10.67,10.68,10.66,10.67,129550.0,10.67,10.68,10.66,10.67,129550.0
2019-02-04 15:20:00,10.67,10.68,10.67,10.67,155400.0,10.67,10.68,10.67,10.67,155400.0
2019-02-04 15:25:00,10.67,10.67,10.66,10.66,122500.0,10.67,10.67,10.66,10.66,122500.0
2019-02-04 15:30:00,10.66,10.67,10.66,10.67,85000.0,10.66,10.67,10.66,10.67,85000.0
2019-02-04 15:35:00,10.66,10.66,10.65,10.66,165000.0,10.66,10.66,10.65,10.66,165000.0
2019-02-04 15:40:00,10.66,10.66,10.65,10.65,127150.0,10.66,10.66,10.65,10.65,127150.0
2019-02-04 15:45:00,10.65,10.65,10.64,10.64,608400.0,10.65,10.65,10.64,10.64,608400.0
2019-02-04 15:50:00,10.64,10.64,10.53,10.56,2141250.0,10.64,10.64,10.53,10.56,2141250.0
2019-02-04 15:55:00,10.56,10.59,10.51,10.56,3189650.0,10.56,10.59,10.51,10.56,3189650.0
2019-02-05 09:35:00,10.63,10.63,10.59,10.61,712600.0,10.63,10.63,10.59,10.61,712600.0
2019-02-05 09:40:00,10.61,10.63,10.57,10.63,233700.0,10.61,10.63,10.57,10.63,233700.0
2019-02-05 09:45:00,10.64,10.64,10.58,10.6,323750.0,10.64,10.64,10.58,10.6,323750.0
2019-02-05 09:50:00,10.59,10.61,10.59,10.6,20000.0,10.59,10.61,10.59,10.6,20000.0
2019-02-05 09:55:00,10.61,10.64,10.59,10.63,470100.0,10.61,10.64,10.59,10.63,470100.0
2019-02-05 10:00:00,10.63,10.63,10.6,10.6,525000.0,10.63,10.63,10.6,10.6,525000.0
2019-02-05 10:05:00,10.61,10.63,10.59,10.59,161250.0,10.61,10.63,10.59,10.59,161250.0
2019-02-05 10:10:00,10.6,10.6,10.57,10.58,430100.0,10.6,10.6,10.57,10.58,430100.0
2019-02-05 10:15:00,10.58,10.59,10.56,10.56,233900.0,10.58,10.59,10.56,10.56,233900.0
2019-02-05 10:20:00,10.57,10.57,10.56,10.57,72000.0,10.57,10.57,10.56,10.57,72000.0
2019-02-05 10:25:00,10.57,10.58,10.56,10.57,351700.0,10.57,10.58,10.56,10.57,351700.0
2019-02-05 10:30:00,10.57,10.58,10.56,10.58,524850.0,10.57,10.58,10.56,10.58,524850.0
2019-02-05 10:35:00,10.57,10.57,10.56,10.57,42500.0,10.57,10.57,10.56,10.57,42500.0
2019-02-05 10:40:00,10.57,10.57,10.56,10.56,161600.0,10.57,10.57,10.56,10.56,161600.0
2019-02-05 10:45:00,10.56,10.58,10.56,10.57,122500.0,10.56,10.58,10.56,10.57,122500.0
2019-02-05 10:50:00,10.57,10.58,10.57,10.58,89500.0,10.57,10.58,10.57,10.58,89500.0
2019-02-05 10:55:00,10.59,10.59,10.58,10.58,77850.0,10.59,10.59,10.58,10.58,77850.0
2019-02-05 11:00:00,10.58,10.59,10.57,10.57,85000.0,10.58,10.59,10.57,10.57,85000.0
2019-02-05 11:05:00,10.57,10.57,10.56,10.56,115000.0,10.57,10.57,10.56,10.56,115000.0
2019-02-05 11:10:00,10.56,10.56,10.56,10.56,90900.0,10.56,10.56,10.56,10.56,90900.0
2019-02-05 11:15:00,10.55,10.55,10.54,10.55,82500.0,10.55,10.55,10.54,10.55,82500.0
2019-02-05 11:20:00,10.55,10.55,10.55,10.55,68750.0,10.55,10.55,10.55,10.55,68750.0
2019-02-05 11:25:00,10.55,10.55,10.54,10.55,60000.0,10.55,10.55,10.54,10.55,60000.0
2019-02-05 11:30:00,10.54,10.55,10.54,10.55,40000.0,10.54,10.55,10.54,10.55,40000.0
2019-02-05 11:35:00,10.55,10.56,10.55,10.55,135600.0,10.55,10.56,10.55,10.55,135600.0
2019-02-05 11:40:00,10.55,10.55,10.54,10.55,79600.0,10.55,10.55,10.54,10.55,79600.0
2019-02-05 11:45:00,10.54,10.54,10.5,10.5,294150.0,10.54,10.54,10.5,10.5,294150.0
2019-02-05 11:50:00,10.51,10.53,10.51,10.51,114800.0,10.51,10.53,10.51,10.51,114800.0
2019-02-05 11:55:00,10.51,10.52,10.5,10.5,140000.0,10.51,10.52,10.5,10.5,140000.0
2019-02-05 12:00:00,10.5,10.52,10.5,10.51,95550.0,10.5,10.52,10.5,10.51,95550.0
2019-02-05 12:05:00,10.51,10.51,10.49,10.5,204950.0,10.51,10.51,10.49,10.5,204950.0
2019-02-05 12:10:00,10.5,10.51,10.5,10.51,30000.0,10.5,10.51,10.5,10.51,30000.0
2019-02-05 12:15:00,10.51,10.51,10.49,10.49,182900.0,10.51,10.51,10.49,10.49,182900.0
2019-02-05 12:20:00,10.48,10.49,10.47,10.49,60000.0,10.48,10.49,10.47,10.49,60000.0
2019-02-05 12:25:00,10.49,10.49,10.48,10.48,143300.0,10.49,10.49,10.48,10.48,143300.0
2019-02-05 12:30:00,10.49,10.5,10.48,10.49,150000.0,10.49,10.5,10.48,10.49,150000.0
2019-02-05 12:35:00,10.5,10.5,10.49,10.5,95500.0,10.5,10.5,10.49,10.5,95500.0
2019-02-05 12:40:00,10.51,10.51,10.5,10.5,47650.0,10.51,10.51,10.5,10.5,47650.0
2019-02-05 12:45:00,10.5,10.51,10.5,10.5,185800.0,10.5,10.51,10.5,10.5,185800.0
2019-02-05 12:50:00,10.5,10.5,10.49,10.49,45000.0,10.5,10.5,10.49,10.49,45000.0
2019-02-05 12:55:00,10.48,10.48,10.48,10.48,15000.0,10.48,10.48,10.48,10.48,15000.0
2019-02-05 13:00:00,10.49,10.49,10.48,10.48,107500.0,10.49,10.49,10.48,10.48,107500.0
2019-02-05 13:05:00,10.49,10.49,10.48,10.49,55000.0,10.49,10.49,10.48,10.49,55000.0
2019-02-05 13:10:00,10.48,10.49,10.48,10.48,52400.0,10.48,10.49,10.48,10.48,52400.0
2019-02-05 13:15:00,10.48,10.48,10.47,10.48,72000.0,10.48,10.48,10.47,10.48,72000.0
2019-02-05 13:20:00,10.48,10.48,10.48,10.48,49600.0,10.48,10.48,10.48,10.48,49600.0
2019-02-05 13:25:00,10.48,10.49,10.48,10.48,62600.0,10.48,10.49,10.48,10.48,62600.0
2019-02-05 13:30:00,10.49,10.49,10.48,10.48,83350.0,10.49,10.49,10.48,10.48,83350.0
2019-02-05 13:35:00,10.48,10.49,10.47,10.49,167150.0,10.48,10.49,10.47,10.49,167150.0
2019-02-05 13:40:00,10.49,10.49,10.47,10.47,130000.0,10.49,10.49,10.47,10.47,130000.0
2019-02-05 13:45:00,10.48,10.49,10.48,10.48,62600.0,10.48,10.49,10.48,10.48,62600.0
2019-02-05 13:50:00,10.49,10.49,10.47,10.47,50000.0,10.49,10.49,10.47,10.47,50000.0
2019-02-05 13:55:00,10.47,10.47,10.47,10.47,25200.0,10.47,10.47,10.47,10.47,25200.0
2019-02-05 14:00:00,10.47,10.49,10.47,10.49,64600.0,10.47,10.49,10.47,10.49,64600.0
2019-02-05 14:05:00,10.5,10.51,10.5,10.51,66050.0,10.5,10.51,10.5,10.51,66050.0
2019-02-05 14:10:00,10.51,10.51,10.51,10.51,70000.0,10.51,10.51,10.51,10.51,70000.0
2019-02-05 14:15:00,10.52,10.53,10.52,10.53,55000.0,10.52,10.53,10.52,10.53,55000.0
2019-02-05 14:20:00,10.53,10.53,10.53,10.53,139250.0,10.53,10.53,10.53,10.53,139250.0
2019-02-05 14:25:00,10.53,10.53,10.51,10.51,124950.0,10.53,10.53,10.51,10.51,124950.0
2019-02-05 14:30:00,10.52,10.52,10.51,10.51,270000.0,10.52,10.52,10.51,10.51,270000.0
2019-02-05 14:35:00,10.51,10.51,10.51,10.51,40000.0,10.51,10.51,10.51,10.51,40000.0
2019-02-05 14:40:00,10.51,10.51,10.51,10.51,35000.0,10.51,10.51,10.51,10.51,35000.0
2019-02-05 14:45:00,10.51,10.52,10.51,10.51,102500.0,10.51,10.52,10.51,10.51,102500.0
2019-02-05 14:50:00,10.51,10.52,10.51,10.52,80000.0,10.51,10.52,10.51,10.52,80000.0
2019-02-05 14:55:00,10.52,10.53,10.51,10.53,70000.0,10.52,10.53,10.51,10.53,70000.0
2019-02-05 15:00:00,10.53,10.54,10.53,10.54,128500.0,10.53,10.54,10.53,10.54,128500.0
2019-02-05 15:05:00,10.54,10.55,10.54,10.54,127500.0,10.54,10.55,10.54,10.54,127500.0
2019-02-05 15:10:00,10.54,10.55,10.54,10.55,106300.0,10.54,10.55,10.54,10.55,106300.0
2019-02-05 15:15:00,10.54,10.54,10.53,10.54,188450.0,10.54,10.54,10.53,10.54,188450.0
2019-02-05 15:20:00,10.54,10.54,10.53,10.54,115000.0,10.54,10.54,10.53,10.54,115000.0
2019-02-05 15:25:00,10.54,10.55,10.54,10.55,105000.0,10.54,10.55,10.54,10.55,105000.0
2019-02-05 15:30:00,10.55,10.56,10.54,10.55,191550.0,10.55,10.56,10.54,10.55,191550.0
2019-02-05 15:35:00,10.55,10.55,10.54,10.55,253800.0,10.55,10.55,10.54,10.55,253800.0
2019-02-05 15:40:00,10.55,10.55,10.54,10.54,175700.0,10.55,10.55,10.54,10.54,175700.0
2019-02-05 15:45:00,10.54,10.54,10.53,10.54,525000.0,10.54,10.54,10.53,10.54,525000.0
2019-02-05 15:50:00,10.54,10.54,10.53,10.53,453750.0,10.54,10.54,10.53,10.53,453750.0
2019-02-05 15:55:00,10.54,10.54,10.53,10.53,1007100.0,10.54,10.54,10.53,10.53,1007100.0
2019-02-06 09:30:00,10.55,10.6,10.53,10.59,670550.0,10.55,10.6,10.53,10.59,670550.0
2019-02-06 09:35:00,10.6,10.61,10.49,10.49,708250.0,10.6,10.61,10.49,10.49,708250.0
2019-02-06 09:40:00,10.49,10.5,10.47,10.47,418050.0,10.49,10.5,10.47,10.47,418050.0
2019-02-06 09:45:00,10.47,10.48,10.45,10.46,631350.0,10.47,10.48,10.45,10.46,631350.0
2019-02-06 09:50:00,10.45,10.48,10.45,10.46,474750.0,10.45,10.48,10.45,10.46,474750.0
2019-02-06 09:55:00,10.46,10.48,10.45,10.46,279800.0,10.46,10.48,10.45,10.46,279800.0
2019-02-06 10:00:00,10.47,10.49,10.46,10.46,397300.0,10.47,10.49,10.46,10.46,397300.0
2019-02-06 10:05:00,10.47,10.48,10.46,10.47,394150.0,10.47,10.48,10.46,10.47,394150.0
2019-02-06 10:10:00,10.47,10.47,10.45,10.46,85000.0,10.47,10.47,10.45,10.46,85000.0
2019-02-06 10:15:00,10.46,10.47,10.46,10.46,140900.0,10.46,10.47,10.46,10.46,140900.0
2019-02-06 10:20:00,10.46,10.49,10.46,10.49,250100.0,10.46,10.49,10.46,10.49,250100.0
2019-02-06 10:25:00,10.49,10.49,10.47,10.47,213700.0,10.49,10.49,10.47,10.47,213700.0
2019-02-06 10:30:00,10.48,10.49,10.47,10.48,210000.0,10.48,10.49,10.47,10.48,210000.0
2019-02-06 10:35:00,10.47,10.49,10.47,10.49,161650.0,10.47,10.49,10.47,10.49,161650.0
2019-02-06 10:40:00,10.49,10.49,10.48,10.48,280550.0,10.49,10.49,10.48,10.48,280550.0
2019-02-06 10:45:00,10.48,10.51,10.48,10.5,172400.0,10.48,10.51,10.48,10.5,172400.0
2019-02-06 10:50:00,10.51,10.52,10.5,10.51,155000.0,10.51,10.52,10.5,10.51,155000.0
2019-02-06 10:55:00,10.5,10.51,10.47,10.48,727450.0,10.5,10.51,10.47,10.48,727450.0
2019-02-06 11:00:00,10.48,10.48,10.46,10.47,317450.0,10.48,10.48,10.46,10.47,317450.0
2019-02-06 11:05:00,10.48,10.48,10.47,10.48,246400.0,10.48,10.48,10.47,10.48,246400.0
2019-02-06 11:10:00,10.48,10.48,10.46,10.47,82300.0,10.48,10.48,10.46,10.47,82300.0
2019-02-06 11:15:00,10.47,10.49,10.47,10.48,341050.0,10.47,10.49,10.47,10.48,341050.0
2019-02-06 11:20:00,10.48,10.48,10.45,10.45,407500.0,10.48,10.48,10.45,10.45,407500.0
2019-02-06 11:25:00,10.45,10.45,10.42,10.44,513250.0,10.45,10.45,10.42,10.44,513250.0
2019-02-06 11:30:00,10.44,10.47,10.44,10.46,192500.0,10.44,10.47,10.44,10.46,192500.0
2019-02-06 11:35:00,10.45,10.45,10.42,10.43,167550.0,10.45,10.45,10.42,10.43,167550.0
2019-02-06 11:40:00,10.43,10.44,10.42,10.42,193600.0,10.43,10.44,10.42,10.42,193600.0
2019-02-06 11:45:00,10.42,10.43,10.42,10.43,133350.0,10.42,10.43,10.42,10.43,133350.0
2019-02-06 11:50:00,10.42,10.42,10.41,10.42,137950.0,10.42,10.42,10.41,10.42,137950.0
2019-02-06 11:55:00,10.42,10.42,10.4,10.4,309350.0,10.42,10.42,10.4,10.4,309350.0
2019-02-06 12:00:00,10.4,10.4,10.38,10.4,549950.0,10.4,10.4,10.38,10.4,549950.0
2019-02-06 12:05:00,10.4,10.42,10.4,10.41,155000.0,10.4,10.42,10.4,10.41,155000.0
2019-02-06 12:10:00,10.41,10.42,10.41,10.42,144750.0,10.41,10.42,10.41,10.42,144750.0
2019-02-06 12:15:00,10.42,10.43,10.41,10.42,101500.0,10.42,10.43,10.41,10.42,101500.0
2019-02-06 12:20:00,10.41,10.42,10.41,10.41,228050.0,10.41,10.42,10.41,10.41,228050.0
2019-02-06 12:25:00,10.41,10.41,10.4,10.4,98500.0,10.41,10.41,10.4,10.4,98500.0
2019-02-06 12:30:00,10.4,10.4,10.39,10.39,102200.0,10.4,10.4,10.39,10.39,102200.0
2019-02-06 12:35:00,10.4,10.4,10.39,10.4,161150.0,10.4,10.4,10.39,10.4,161150.0
2019-02-06 12:40:00,10.4,10.41,10.4,10.4,97000.0,10.4,10.41,10.4,10.4,97000.0
2019-02-06 12:45:00,10.4,10.41,10.39,10.4,183000.0,10.4,10.41,10.39,10.4,183000.0
2019-02-06 12:50:00,10.4,10.4,10.4,10.4,15000.0,10.4,10.4,10.4,10.4,15000.0
2019-02-06 12:55:00,10.4,10.4,10.39,10.39,61350.0,10.4,10.4,10.39,10.39,61350.0
2019-02-06 13:00:00,10.39,10.4,10.39,10.4,173150.0,10.39,10.4,10.39,10.4,173150.0
2019-02-06 13:05:00,10.4,10.42,10.39,10.42,137100.0,10.4,10.42,10.39,10.42,137100.0
2019-02-06 13:10:00,10.42,10.43,10.42,10.42,492150.0,10.42,10.43,10.42,10.42,492150.0
2019-02-06 13:15:00,10.42,10.42,10.42,10.42,140900.0,10.42,10.42,10.42,10.42,140900.0
2019-02-06 13:20:00,10.42,10.43,10.42,10.43,182200.0,10.42,10.43,10.42,10.43,182200.0
2019-02-06 13:25:00,10.43,10.43,10.42,10.43,136000.0,10.43,10.43,10.42,10.43,136000.0
2019-02-06 13:30:00,10.43,10.43,10.42,10.43,171900.0,10.43,10.43,10.42,10.43,171900.0
2019-02-06 13:35:00,10.42,10.44,10.42,10.43,148850.0,10.42,10.44,10.42,10.43,148850.0
2019-02-06 13:40:00,10.43,10.43,10.42,10.42,144750.0,10.43,10.43,10.42,10.42,144750.0
2019-02-06 13:45:00,10.42,10.45,10.42,10.44,428200.0,10.42,10.45,10.42,10.44,428200.0
2019-02-06 13:50:00,10.44,10.47,10.44,10.46,488400.0,10.44,10.47,10.44,10.46,488400.0
2019-02-06 13:55:00,10.46,10.48,10.46,10.46,673400.0,10.46,10.48,10.46,10.46,673400.0
2019-02-06 14:00:00,10.45,10.45,10.44,10.45,138250.0,10.45,10.45,10.44,10.45,138250.0
2019-02-06 14:05:00,10.45,10.45,10.43,10.44,215350.0,10.45,10.45,10.43,10.44,215350.0
2019-02-06 14:10:00,10.43,10.44,10.43,10.43,142500.0,10.43,10.44,10.43,10.43,142500.0
2019-02-06 14:15:00,10.43,10.43,10.43,10.43,155050.0,10.43,10.43,10.43,10.43,155050.0
2019-02-06 14:20:00,10.43,10.44,10.43,10.44,200700.0,10.43,10.44,10.43,10.44,200700.0
2019-02-06 14:25:00,10.43,10.45,10.43,10.45,221650.0,10.43,10.45,10.43,10.45,221650.0
2019-02-06 14:30:00,10.46,10.47,10.45,10.47,130000.0,10.46,10.47,10.45,10.47,130000.0
2019-02-06 14:35:00,10.47,10.49,10.47,10.48,184200.0,10.47,10.49,10.47,10.48,184200.0
2019-02-06 14:40:00,10.48,10.49,10.47,10.49,115000.0,10.48,10.49,10.47,10.49,115000.0
2019-02-06 14:45:00,10.49,10.49,10.48,10.49,172200.0,10.49,10.49,10.48,10.49,172200.0
2019-02-06 14:50:00,10.49,10.49,10.48,10.48,400650.0,10.49,10.49,10.48,10.48,400650.0
2019-02-06 14:55:00,10.48,10.54,10.48,10.52,1232700.0,10.48,10.54,10.48,10.52,1232700.0
2019-02-06 15:00:00,10.52,10.53,10.5,10.51,560850.0,10.52,10.53,10.5,10.51,560850.0
2019-02-06 15:05:00,10.51,10.56,10.51,10.56,434100.0,10.51,10.56,10.51,10.56,434100.0
2019-02-06 15:10:00,10.55,10.56,10.52,10.52,412800.0,10.55,10.56,10.52,10.52,412800.0
2019-02-06 15:15:00,10.52,10.53,10.52,10.53,282500.0,10.52,10.53,10.52,10.53,282500.0
2019-02-06 15:20:00,10.53,10.55,10.53,10.54,694650.0,10.53,10.55,10.53,10.54,694650.0
2019-02-06 15:25:00,10.53,10.54,10.52,10.53,390300.0,10.53,10.54,10.52,10.53,390300.0
2019-02-06 15:30:00,10.52,10.53,10.52,10.53,474400.0,10.52,10.53,10.52,10.53,474400.0
2019-02-06 15:35:00,10.53,10.55,10.52,10.55,433800.0,10.53,10.55,10.52,10.55,433800.0
2019-02-06 15:40:00,10.55,10.56,10.53,10.53,599900.0,10.55,10.56,10.53,10.53,599900.0
2019-02-06 15:45:00,10.53,10.54,10.52,10.53,849600.0,10.53,10.54,10.52,10.53,849600.0
2019-02-06 15:50:00,10.53,10.54,10.53,10.54,1221300.0,10.53,10.54,10.53,10.54,1221300.0
2019-02-06 15:55:00,10.54,10.54,10.51,10.52,2749950.0,10.54,10.54,10.51,10.52,2749950.0
2019-02-07 09:30:00,11.37,11.54,11.33,11.38,5963650.0,11.37,11.54,11.33,11.38,5963650.0
2019-02-07 09:35:00,11.38,11.55,11.37,11.55,4375650.0,11.38,11.55,11.37,11.55,4375650.0
2019-02-07 09:40:00,11.54,11.62,11.52,11.62,6056800.0,11.54,11.62,11.52,11.62,6056800.0
2019-02-07 09:45:00,11.62,11.69,11.6,11.67,5046500.0,11.62,11.69,11.6,11.67,5046500.0
2019-02-07 09:50:00,11.67,11.82,11.66,11.78,6325100.0,11.67,11.82,11.66,11.78,6325100.0
2019-02-07 09:55:00,11.79,11.96,11.78,11.9,5880450.0,11.79,11.96,11.78,11.9,5880450.0
2019-02-07 10:00:00,11.9,11.97,11.86,11.94,5948850.0,11.9,11.97,11.86,11.94,5948850.0
2019-02-07 10:05:00,11.93,11.96,11.89,11.91,2729800.0,11.93,11.96,11.89,11.91,2729800.0
2019-02-07 10:10:00,11.91,11.96,11.9,11.91,2023400.0,11.91,11.96,11.9,11.91,2023400.0
2019-02-07 10:15:00,11.92,11.99,11.91,11.95,2455000.0,11.92,11.99,11.91,11.95,2455000.0
2019-02-07 10:20:00,11.95,12.03,11.91,12.0,3591100.0,11.95,12.03,11.91,12.0,3591100.0
2019-02-07 10:25:00,12.0,12.11,11.99,12.04,5123750.0,12.0,12.11,11.99,12.04,5123750.0
2019-02-07 10:30:00,12.02,12.1,12.01,12.06,2663600.0,12.02,12.1,12.01,12.06,2663600.0
2019-02-07 10:35:00,12.07,12.12,12.05,12.08,3337500.0,12.07,12.12,12.05,12.08,3337500.0
2019-02-07 10:40:00,12.08,12.09,11.95,11.96,3704100.0,12.08,12.09,11.95,11.96,3704100.0
2019-02-07 10:45:00,11.96,11.99,11.93,11.94,3280550.0,11.96,11.99,11.93,11.94,3280550.0
2019-02-07 10:50:00,11.94,11.98,11.92,11.96,2440600.0,11.94,11.98,11.92,11.96,2440600.0
2019-02-07 10:55:00,11.97,12.01,11.95,11.96,2013450.0,11.97,12.01,11.95,11.96,2013450.0
2019-02-07 11:00:00,11.96,12.02,11.95,12.01,1393100.0,11.96,12.02,11.95,12.01,1393100.0
2019-02-07 11:05:00,12.01,12.01,11.96,11.99,1247150.0,12.01,12.01,11.96,11.99,1247150.0
2019-02-07 11:10:00,11.99,12.07,11.99,12.06,1918300.0,11.99,12.07,11.99,12.06,1918300.0
2019-02-07 11:15:00,12.07,12.08,12.03,12.07,1236650.0,12.07,12.08,12.03,12.07,1236650.0
2019-02-07 11:20:00,12.07,12.09,12.05,12.06,1730900.0,12.07,12.09,12.05,12.06,1730900.0
2019-02-07 11:25:00,12.06,12.1,12.05,12.1,1854150.0,12.06,12.1,12.05,12.1,1854150.0
2019-02-07 11:30:00,12.09,12.12,12.07,12.11,2551050.0,12.09,12.12,12.07,12.11,2551050.0
2019-02-07 11:35:00,12.11,12.12,12.04,12.06,1898600.0,12.11,12.12,12.04,12.06,1898600.0
2019-02-07 11:40:00,12.05,12.05,12.0,12.02,1090250.0,12.05,12.05,12.0,12.02,1090250.0
2019-02-07 11:45:00,12.01,12.03,11.97,11.98,1945950.0,12.01,12.03,11.97,11.98,1945950.0
2019-02-07 11:50:00,11.97,12.03,11.96,12.0,1003850.0,11.97,12.03,11.96,12.0,1003850.0
2019-02-07 11:55:00,12.0,12.01,11.97,11.97,559500.0,12.0,12.01,11.97,11.97,559500.0
2019-02-07 12:00:00,11.98,12.0,11.97,11.99,579150.0,11.98,12.0,11.97,11.99,579150.0
2019-02-07 12:05:00,12.0,12.0,11.89,11.94,2442700.0,12.0,12.0,11.89,11.94,2442700.0
2019-02-07 12:10:00,11.94,11.94,11.89,11.91,1306550.0,11.94,11.94,11.89,11.91,1306550.0
2019-02-07 12:15:00,11.92,11.93,11.9,11.91,647450.0,11.92,11.93,11.9,11.91,647450.0
2019-02-07 12:20:00,11.91,11.95,11.9,11.95,791950.0,11.91,11.95,11.9,11.95,791950.0
2019-02-07 12:25:00,11.95,11.95,11.92,11.94,722450.0,11.95,11.95,11.92,11.94,722450.0
2019-02-07 12:30:00,11.94,11.98,11.94,11.96,1245300.0,11.94,11.98,11.94,11.96,1245300.0
2019-02-07 12:35:00,11.97,11.99,11.92,11.95,903700.0,11.97,11.99,11.92,11.95,903700.0
2019-02-07 12:40:00,11.94,11.99,11.93,11.98,654700.0,11.94,11.99,11.93,11.98,654700.0
2019-02-07 12:45:00,11.98,12.04,11.97,11.99,1398400.0,11.98,12.04,11.97,11.99,1398400.0
2019-02-07 12:50:00,11.99,12.0,11.97,11.98,602650.0,11.99,12.0,11.97,11.98,602650.0
2019-02-07 12:55:00,11.97,11.98,11.95,11.98,508300.0,11.97,11.98,11.95,11.98,508300.0
2019-02-07 13:00:00,11.98,11.99,11.96,11.98,872350.0,11.98,11.99,11.96,11.98,872350.0
2019-02-07 13:05:00,11.98,12.03,11.98,12.03,1427950.0,11.98,12.03,11.98,12.03,1427950.0
2019-02-07 13:10:00,12.02,12.05,12.0,12.02,1471850.0,12.02,12.05,12.0,12.02,1471850.0
2019-02-07 13:15:00,12.03,12.04,11.99,11.99,739800.0,12.03,12.04,11.99,11.99,739800.0
2019-02-07 13:20:00,11.99,12.0,11.96,11.99,1177750.0,11.99,12.0,11.96,11.99,1177750.0
2019-02-07 13:25:00,11.99,11.99,11.96,11.98,605400.0,11.99,11.99,11.96,11.98,605400.0
2019-02-07 13:30:00,11.98,12.02,11.97,12.02,786150.0,11.98,12.02,11.97,12.02,786150.0
2019-02-07 13:35:00,12.02,12.04,11.98,11.99,654650.0,12.02,12.04,11.98,11.99,654650.0
2019-02-07 13:40:00,11.99,12.01,11.99,11.99,433700.0,11.99,12.01,11.99,11.99,433700.0
2019-02-07 13:45:00,11.98,12.0,11.96,11.97,540100.0,11.98,12.0,11.96,11.97,540100.0
2019-02-07 13:50:00,11.97,11.98,11.91,11.92,1081850.0,11.97,11.98,11.91,11.92,1081850.0
2019-02-07 13:55:00,11.92,11.94,11.92,11.94,534500.0,11.92,11.94,11.92,11.94,534500.0
2019-02-07 14:00:00,11.93,11.94,11.92,11.93,524250.0,11.93,11.94,11.92,11.93,524250.0
2019-02-07 14:05:00,11.93,11.95,11.92,11.93,556550.0,11.93,11.95,11.92,11.93,556550.0
2019-02-07 14:10:00,11.94,11.94,11.93,11.93,251600.0,11.94,11.94,11.93,11.93,251600.0
2019-02-07 14:15:00,11.93,11.96,11.92,11.94,901300.0,11.93,11.96,11.92,11.94,901300.0
2019-02-07 14:20:00,11.94,11.96,11.9,11.92,891900.0,11.94,11.96,11.9,11.92,891900.0
2019-02-07 14:25:00,11.91,11.94,11.91,11.94,497300.0,11.91,11.94,11.91,11.94,497300.0
2019-02-07 14:30:00,11.93,11.95,11.92,11.95,602300.0,11.93,11.95,11.92,11.95,602300.0
2019-02-07 14:35:00,11.95,11.97,11.94,11.95,791550.0,11.95,11.97,11.94,11.95,791550.0
2019-02-07 14:40:00,11.94,11.96,11.94,11.95,421200.0,11.94,11.96,11.94,11.95,421200.0
2019-02-07 14:45:00,11.95,11.96,11.93,11.93,457100.0,11.95,11.96,11.93,11.93,457100.0
2019-02-07 14:50:00,11.93,11.93,11.9,11.91,695800.0,11.93,11.93,11.9,11.91,695800.0
2019-02-07 14:55:00,11.91,11.94,11.91,11.92,359150.0,11.91,11.94,11.91,11.92,359150.0
2019-02-07 15:00:00,11.92,11.93,11.86,11.86,1452100.0,11.92,11.93,11.86,11.86,1452100.0
2019-02-07 15:05:00,11.86,11.88,11.85,11.86,1766650.0,11.86,11.88,11.85,11.86,1766650.0
2019-02-07 15:10:00,11.86,11.86,11.82,11.82,1609700.0,11.86,11.86,11.82,11.82,1609700.0
2019-02-07 15:15:00,11.82,11.84,11.82,11.84,937000.0,11.82,11.84,11.82,11.84,937000.0
2019-02-07 15:20:00,11.84,11.84,11.76,11.77,2351950.0,11.84,11.84,11.76,11.77,2351950.0
2019-02-07 15:25:00,11.76,11.8,11.72,11.74,2288050.0,11.76,11.8,11.72,11.74,2288050.0
2019-02-07 15:30:00,11.75,11.76,11.74,11.75,1139050.0,11.75,11.76,11.74,11.75,1139050.0
2019-02-07 15:35:00,11.74,11.75,11.69,11.71,2233750.0,11.74,11.75,11.69,11.71,2233750.0
2019-02-07 15:40:00,11.71,11.74,11.69,11.71,2509400.0,11.71,11.74,11.69,11.71,2509400.0
2019-02-07 15:45:00,11.71,11.71,11.67,11.68,2296200.0,11.71,11.71,11.67,11.68,2296200.0
2019-02-07 15:50:00,11.68,11.71,11.68,11.71,4018300.0,11.68,11.71,11.68,11.71,4018300.0
2019-02-07 15:55:00,11.71,11.73,11.7,11.72,6024950.0,11.71,11.73,11.7,11.72,6024950.0
2019-02-08 09:30:00,11.65,11.7,11.65,11.68,1120400.0,11.65,11.7,11.65,11.68,1120400.0
2019-02-08 09:35:00,11.68,11.84,11.67,11.79,2214150.0,11.68,11.84,11.67,11.79,2214150.0
2019-02-08 09:40:00,11.78,11.79,11.67,11.67,871000.0,11.78,11.79,11.67,11.67,871000.0
2019-02-08 09:45:00,11.66,11.68,11.61,11.63,1028550.0,11.66,11.68,11.61,11.63,1028550.0
2019-02-08 09:50:00,11.63,11.64,11.57,11.63,1286350.0,11.63,11.64,11.57,11.63,1286350.0
2019-02-08 09:55:00,11.63,11.67,11.59,11.6,689200.0,11.63,11.67,11.59,11.6,689200.0
2019-02-08 10:00:00,11.59,11.63,11.57,11.62,793750.0,11.59,11.63,11.57,11.62,793750.0
2019-02-08 10:05:00,11.61,11.64,11.6,11.63,904400.0,11.61,11.64,11.6,11.63,904400.0
2019-02-08 10:10:00,11.63,11.67,11.63,11.64,874350.0,11.63,11.67,11.63,11.64,874350.0
2019-02-08 10:15:00,11.63,11.63,11.6,11.62,382650.0,11.63,11.63,11.6,11.62,382650.0
2019-02-08 10:20:00,11.62,11.64,11.6,11.6,394950.0,11.62,11.64,11.6,11.6,394950.0
2019-02-08 10:25:00,11.61,11.65,11.61,11.65,340950.0,11.61,11.65,11.61,11.65,340950.0
2019-02-08 10:30:00,11.65,11.67,11.65,11.65,306950.0,11.65,11.67,11.65,11.65,306950.0
2019-02-08 10:35:00,11.65,11.66,11.63,11.66,244250.0,11.65,11.66,11.63,11.66,244250.0
2019-02-08 10:40:00,11.66,11.66,11.63,11.64,230000.0,11.66,11.66,11.63,11.64,230000.0
2019-02-08 10:45:00,11.64,11.65,11.63,11.63,335300.0,11.64,11.65,11.63,11.63,335300.0
2019-02-08 10:50:00,11.64,11.66,11.64,11.65,261250.0,11.64,11.66,11.64,11.65,261250.0
2019-02-08 10:55:00,11.65,11.67,11.64,11.67,215800.0,11.65,11.67,11.64,11.67,215800.0
2019-02-08 11:00:00,11.67,11.67,11.65,11.67,300250.0,11.67,11.67,11.65,11.67,300250.0
2019-02-08 11:05:00,11.67,11.8,11.67,11.76,1589750.0,11.67,11.8,11.67,11.76,1589750.0
2019-02-08 11:10:00,11.76,11.82,11.75,11.78,984950.0,11.76,11.82,11.75,11.78,984950.0
2019-02-08 11:15:00,11.79,11.81,11.77,11.78,796750.0,11.79,11.81,11.77,11.78,796750.0
2019-02-08 11:20:00,11.78,11.78,11.73,11.74,1186700.0,11.78,11.78,11.73,11.74,1186700.0
2019-02-08 11:25:00,11.74,11.77,11.74,11.76,394900.0,11.74,11.77,11.74,11.76,394900.0
2019-02-08 11:30:00,11.76,11.76,11.72,11.73,249750.0,11.76,11.76,11.72,11.73,249750.0
2019-02-08 11:35:00,11.73,11.73,11.69,11.69,375550.0,11.73,11.73,11.69,11.69,375550.0
2019-02-08 11:40:00,11.69,11.73,11.69,11.73,527900.0,11.69,11.73,11.69,11.73,527900.0
2019-02-08 11:45:00,11.74,11.75,11.7,11.71,201450.0,11.74,11.75,11.7,11.71,201450.0
2019-02-08 11:50:00,11.71,11.72,11.69,11.69,352050.0,11.71,11.72,11.69,11.69,352050.0
2019-02-08 11:55:00,11.7,11.71,11.69,11.7,246750.0,11.7,11.71,11.69,11.7,246750.0
2019-02-08 12:00:00,11.7,11.7,11.68,11.68,246800.0,11.7,11.7,11.68,11.68,246800.0
2019-02-08 12:05:00,11.68,11.69,11.67,11.67,287500.0,11.68,11.69,11.67,11.67,287500.0
2019-02-08 12:10:00,11.67,11.68,11.67,11.67,212500.0,11.67,11.68,11.67,11.67,212500.0
2019-02-08 12:15:00,11.67,11.68,11.67,11.67,231500.0,11.67,11.68,11.67,11.67,231500.0
2019-02-08 12:20:00,11.68,11.68,11.67,11.67,75250.0,11.68,11.68,11.67,11.67,75250.0
2019-02-08 12:25:00,11.67,11.68,11.67,11.67,98200.0,11.67,11.68,11.67,11.67,98200.0
2019-02-08 12:30:00,11.67,11.69,11.67,11.69,247250.0,11.67,11.69,11.67,11.69,247250.0
2019-02-08 12:35:00,11.69,11.69,11.66,11.68,396450.0,11.69,11.69,11.66,11.68,396450.0
2019-02-08 12:40:00,11.67,11.69,11.67,11.69,117500.0,11.67,11.69,11.67,11.69,117500.0
2019-02-08 12:45:00,11.69,11.69,11.68,11.69,170000.0,11.69,11.69,11.68,11.69,170000.0
2019-02-08 12:50:00,11.69,11.7,11.68,11.69,205000.0,11.69,11.7,11.68,11.69,205000.0
2019-02-08 12:55:00,11.69,11.71,11.69,11.69,129650.0,11.69,11.71,11.69,11.69,129650.0
2019-02-08 13:00:00,11.69,11.7,11.69,11.7,212200.0,11.69,11.7,11.69,11.7,212200.0
2019-02-08 13:05:00,11.7,11.71,11.7,11.71,120000.0,11.7,11.71,11.7,11.71,120000.0
2019-02-08 13:10:00,11.71,11.72,11.7,11.72,142950.0,11.71,11.72,11.7,11.72,142950.0
2019-02-08 13:15:00,11.71,11.72,11.7,11.7,84000.0,11.71,11.72,11.7,11.7,84000.0
2019-02-08 13:20:00,11.71,11.72,11.71,11.71,160050.0,11.71,11.72,11.71,11.71,160050.0
2019-02-08 13:25:00,11.7,11.72,11.7,11.72,60000.0,11.7,11.72,11.7,11.72,60000.0
2019-02-08 13:30:00,11.72,11.74,11.72,11.73,261600.0,11.72,11.74,11.72,11.73,261600.0
2019-02-08 13:35:00,11.74,11.76,11.73,11.76,153400.0,11.74,11.76,11.73,11.76,153400.0
2019-02-08 13:40:00,11.75,11.76,11.73,11.73,358500.0,11.75,11.76,11.73,11.73,358500.0
2019-02-08 13:45:00,11.72,11.73,11.7,11.71,1528050.0,11.72,11.73,11.7,11.71,1528050.0
2019-02-08 13:50:00,11.72,11.73,11.72,11.72,275000.0,11.72,11.73,11.72,11.72,275000.0
2019-02-08 13:55:00,11.73,11.75,11.72,11.75,469900.0,11.73,11.75,11.72,11.75,469900.0
2019-02-08 14:00:00,11.74,11.76,11.72,11.73,252000.0,11.74,11.76,11.72,11.73,252000.0
2019-02-08 14:05:00,11.73,11.73,11.71,11.71,230400.0,11.73,11.73,11.71,11.71,230400.0
2019-02-08 14:10:00,11.71,11.73,11.71,11.73,206250.0,11.71,11.73,11.71,11.73,206250.0
2019-02-08 14:15:00,11.72,11.73,11.72,11.73,120000.0,11.72,11.73,11.72,11.73,120000.0
2019-02-08 14:20:00,11.73,11.73,11.71,11.71,199850.0,11.73,11.73,11.71,11.71,199850.0
2019-02-08 14:25:00,11.71,11.71,11.68,11.69,313350.0,11.71,11.71,11.68,11.69,313350.0
2019-02-08 14:30:00,11.7,11.71,11.69,11.7,130000.0,11.7,11.71,11.69,11.7,130000.0
2019-02-08 14:35:00,11.7,11.7,11.69,11.69,50000.0,11.7,11.7,11.69,11.69,50000.0
2019-02-08 14:40:00,11.69,11.69,11.67,11.67,115000.0,11.69,11.69,11.67,11.67,115000.0
2019-02-08 14:45:00,11.68,11.69,11.67,11.68,182500.0,11.68,11.69,11.67,11.68,182500.0
2019-02-08 14:50:00,11.67,11.69,11.67,11.68,40000.0,11.67,11.69,11.67,11.68,40000.0
2019-02-08 14:55:00,11.68,11.68,11.67,11.67,123550.0,11.68,11.68,11.67,11.67,123550.0
2019-02-08 15:00:00,11.67,11.67,11.66,11.66,159850.0,11.67,11.67,11.66,11.66,159850.0
2019-02-08 15:05:00,11.66,11.67,11.66,11.66,146000.0,11.66,11.67,11.66,11.66,146000.0
2019-02-08 15:10:00,11.66,11.66,11.66,11.66,85000.0,11.66,11.66,11.66,11.66,85000.0
2019-02-08 15:15:00,11.66,11.67,11.65,11.65,195000.0,11.66,11.67,11.65,11.65,195000.0
2019-02-08 15:20:00,11.65,11.65,11.64,11.65,350000.0,11.65,11.65,11.64,11.65,350000.0
2019-02-08 15:25:00,11.64,11.65,11.64,11.65,185150.0,11.64,11.65,11.64,11.65,185150.0
2019-02-08 15:30:00,11.65,11.65,11.63,11.64,157500.0,11.65,11.65,11.63,11.64,157500.0
2019-02-08 15:35:00,11.64,11.66,11.63,11.66,298750.0,11.64,11.66,11.63,11.66,298750.0
2019-02-08 15:40:00,11.66,11.67,11.65,11.65,480950.0,11.66,11.67,11.65,11.65,480950.0
2019-02-08 15:45:00,11.65,11.66,11.64,11.64,316250.0,11.65,11.66,11.64,11.64,316250.0
2019-02-08 15:50:00,11.64,11.65,11.63,11.65,532500.0,11.64,11.65,11.63,11.65,532500.0
2019-02-08 15:55:00,11.65,11.66,11.64,11.65,1266100.0,11.65,11.66,11.64,11.65,1266100.0
2019-02-11 09:30:00,11.68,11.73,11.68,11.73,694900.0,11.68,11.73,11.68,11.73,694900.0
2019-02-11 09:35:00,11.73,11.81,11.73,11.78,589750.0,11.73,11.81,11.73,11.78,589750.0
2019-02-11 09:40:00,11.78,11.82,11.77,11.78,541250.0,11.78,11.82,11.77,11.78,541250.0
2019-02-11 09:45:00,11.78,11.78,11.75,11.76,540900.0,11.78,11.78,11.75,11.76,540900.0
2019-02-11 09:50:00,11.78,11.83,11.76,11.8,716650.0,11.78,11.83,11.76,11.8,716650.0
2019-02-11 09:55:00,11.82,11.83,11.8,11.81,312600.0,11.82,11.83,11.8,11.81,312600.0
2019-02-11 10:00:00,11.81,11.83,11.8,11.8,362100.0,11.81,11.83,11.8,11.8,362100.0
2019-02-11 10:05:00,11.8,11.9,11.8,11.89,1539400.0,11.8,11.9,11.8,11.89,1539400.0
2019-02-11 10:10:00,11.89,11.91,11.88,11.88,1259100.0,11.89,11.91,11.88,11.88,1259100.0
2019-02-11 10:15:00,11.88,11.91,11.88,11.9,684950.0,11.88,11.91,11.88,11.9,684950.0
2019-02-11 10:20:00,11.91,11.92,11.86,11.87,671800.0,11.91,11.92,11.86,11.87,671800.0
2019-02-11 10:25:00,11.88,11.93,11.86,11.93,1189850.0,11.88,11.93,11.86,11.93,1189850.0
2019-02-11 10:30:00,11.93,11.98,11.93,11.95,1148950.0,11.93,11.98,11.93,11.95,1148950.0
2019-02-11 10:35:00,11.95,11.96,11.93,11.94,904700.0,11.95,11.96,11.93,11.94,904700.0
2019-02-11 10:40:00,11.95,11.95,11.92,11.92,544150.0,11.95,11.95,11.92,11.92,544150.0
2019-02-11 10:45:00,11.92,11.98,11.92,11.98,778050.0,11.92,11.98,11.92,11.98,778050.0
2019-02-11 10:50:00,11.97,12.0,11.93,11.94,1412950.0,11.97,12.0,11.93,11.94,1412950.0
2019-02-11 10:55:00,11.95,11.98,11.94,11.96,585700.0,11.95,11.98,11.94,11.96,585700.0
2019-02-11 11:00:00,11.96,12.01,11.96,11.98,1200700.0,11.96,12.01,11.96,11.98,1200700.0
2019-02-11 11:05:00,11.98,11.99,11.94,11.94,423200.0,11.98,11.99,11.94,11.94,423200.0
2019-02-11 11:10:00,11.95,11.98,11.94,11.98,577350.0,11.95,11.98,11.94,11.98,577350.0
2019-02-11 11:15:00,11.97,12.04,11.97,12.03,1641750.0,11.97,12.04,11.97,12.03,1641750.0
2019-02-11 11:20:00,12.03,12.06,12.01,12.01,991050.0,12.03,12.06,12.01,12.01,991050.0
2019-02-11 11:25:00,12.02,12.04,12.02,12.03,384150.0,12.02,12.04,12.02,12.03,384150.0
2019-02-11 11:30:00,12.04,12.05,12.03,12.05,601000.0,12.04,12.05,12.03,12.05,601000.0
2019-02-11 11:35:00,12.05,12.08,12.04,12.08,1140750.0,12.05,12.08,12.04,12.08,1140750.0
2019-02-11 11:40:00,12.07,12.08,12.06,12.08,913550.0,12.07,12.08,12.06,12.08,913550.0
2019-02-11 11:45:00,12.08,12.09,12.04,12.06,912650.0,12.08,12.09,12.04,12.06,912650.0
2019-02-11 11:50:00,12.05,12.08,12.04,12.07,716600.0,12.05,12.08,12.04,12.07,716600.0
2019-02-11 11:55:00,12.07,12.08,12.04,12.04,363250.0,12.07,12.08,12.04,12.04,363250.0
2019-02-11 12:00:00,12.05,12.1,12.05,12.09,970100.0,12.05,12.1,12.05,12.09,970100.0
2019-02-11 12:05:00,12.09,12.13,12.09,12.12,1478100.0,12.09,12.13,12.09,12.12,1478100.0
2019-02-11 12:10:00,12.13,12.13,12.1,12.11,882750.0,12.13,12.13,12.1,12.11,882750.0
2019-02-11 12:15:00,12.11,12.11,12.07,12.09,1277450.0,12.11,12.11,12.07,12.09,1277450.0
2019-02-11 12:20:00,12.09,12.1,12.07,12.09,289000.0,12.09,12.1,12.07,12.09,289000.0
2019-02-11 12:25:00,12.09,12.1,12.07,12.09,234500.0,12.09,12.1,12.07,12.09,234500.0
2019-02-11 12:30:00,12.08,12.16,12.08,12.16,1124400.0,12.08,12.16,12.08,12.16,1124400.0
2019-02-11 12:35:00,12.16,12.17,12.13,12.14,575200.0,12.16,12.17,12.13,12.14,575200.0
2019-02-11 12:40:00,12.15,12.15,12.1,12.11,706450.0,12.15,12.15,12.1,12.11,706450.0
2019-02-11 12:45:00,12.09,12.12,12.09,12.1,584900.0,12.09,12.12,12.09,12.1,584900.0
2019-02-11 12:50:00,12.09,12.12,12.08,12.1,678850.0,12.09,12.12,12.08,12.1,678850.0
2019-02-11 12:55:00,12.09,12.12,12.09,12.11,385000.0,12.09,12.12,12.09,12.11,385000.0
2019-02-11 13:00:00,12.11,12.12,12.1,12.12,347850.0,12.11,12.12,12.1,12.12,347850.0
2019-02-11 13:05:00,12.12,12.14,12.12,12.13,566150.0,12.12,12.14,12.12,12.13,566150.0
2019-02-11 13:10:00,12.13,12.16,12.1,12.1,519500.0,12.13,12.16,12.1,12.1,519500.0
2019-02-11 13:15:00,12.11,12.13,12.1,12.12,304000.0,12.11,12.13,12.1,12.12,304000.0
2019-02-11 13:20:00,12.13,12.13,12.12,12.12,470650.0,12.13,12.13,12.12,12.12,470650.0
2019-02-11 13:25:00,12.13,12.13,12.1,12.1,151000.0,12.13,12.13,12.1,12.1,151000.0
2019-02-11 13:30:00,12.1,12.12,12.1,12.11,263100.0,12.1,12.12,12.1,12.11,263100.0
2019-02-11 13:35:00,12.11,12.12,12.09,12.1,220000.0,12.11,12.12,12.09,12.1,220000.0
2019-02-11 13:40:00,12.12,12.12,12.1,12.1,262050.0,12.12,12.12,12.1,12.1,262050.0
2019-02-11 13:45:00,12.09,12.09,12.08,12.09,338350.0,12.09,12.09,12.08,12.09,338350.0
2019-02-11 13:50:00,12.09,12.09,12.04,12.04,895750.0,12.09,12.09,12.04,12.04,895750.0
2019-02-11 13:55:00,12.05,12.07,12.04,12.07,925450.0,12.05,12.07,12.04,12.07,925450.0
2019-02-11 14:00:00,12.07,12.07,12.04,12.06,261250.0,12.07,12.07,12.04,12.06,261250.0
2019-02-11 14:05:00,12.05,12.05,12.05,12.05,169000.0,12.05,12.05,12.05,12.05,169000.0
2019-02-11 14:10:00,12.05,12.06,12.04,12.05,543250.0,12.05,12.06,12.04,12.05,543250.0
2019-02-11 14:15:00,12.04,12.04,12.03,12.04,312850.0,12.04,12.04,12.03,12.04,312850.0
2019-02-11 14:20:00,12.04,12.05,12.03,12.04,130000.0,12.04,12.05,12.03,12.04,130000.0
2019-02-11 14:25:00,12.03,12.04,12.03,12.03,291350.0,12.03,12.04,12.03,12.03,291350.0
2019-02-11 14:30:00,12.03,12.05,12.03,12.04,460050.0,12.03,12.05,12.03,12.04,460050.0
2019-02-11 14:35:00,12.05,12.05,12.01,12.01,819600.0,12.05,12.05,12.01,12.01,819600.0
2019-02-11 14:40:00,12.02,12.02,12.0,12.0,385950.0,12.02,12.02,12.0,12.0,385950.0
2019-02-11 14:45:00,12.0,12.01,11.98,11.99,682700.0,12.0,12.01,11.98,11.99,682700.0
2019-02-11 14:50:00,11.99,12.01,11.99,12.01,299600.0,11.99,12.01,11.99,12.01,299600.0
2019-02-11 14:55:00,12.01,12.04,12.01,12.03,449400.0,12.01,12.04,12.01,12.03,449400.0
2019-02-11 15:00:00,12.04,12.07,12.04,12.06,416500.0,12.04,12.07,12.04,12.06,416500.0
2019-02-11 15:05:00,12.06,12.06,12.03,12.05,446050.0,12.06,12.06,12.03,12.05,446050.0
2019-02-11 15:10:00,12.05,12.05,12.05,12.05,191250.0,12.05,12.05,12.05,12.05,191250.0
2019-02-11 15:15:00,12.05,12.07,12.05,12.05,402500.0,12.05,12.07,12.05,12.05,402500.0
2019-02-11 15:20:00,12.05,12.06,12.04,12.04,295200.0,12.05,12.06,12.04,12.04,295200.0
2019-02-11 15:25:00,12.04,12.05,12.04,12.05,230000.0,12.04,12.05,12.04,12.05,230000.0
2019-02-11 15:30:00,12.06,12.06,12.03,12.03,458000.0,12.06,12.06,12.03,12.03,458000.0
2019-02-11 15:35:00,12.03,12.04,12.03,12.04,521800.0,12.03,12.04,12.03,12.04,521800.0
2019-02-11 15:40:00,12.03,12.05,12.03,12.04,457700.0,12.03,12.05,12.03,12.04,457700.0
2019-02-11 15:45:00,12.03,12.05,12.02,12.05,809100.0,12.03,12.05,12.02,12.05,809100.0
2019-02-11 15:50:00,12.05,12.05,12.04,12.05,910350.0,12.05,12.05,12.04,12.05,910350.0
2019-02-11 15:55:00,12.05,12.07,12.04,12.06,1965150.0,12.05,12.07,12.04,12.06,1965150.0
2019-02-12 09:30:00,12.16,12.23,12.16,12.21,1924000.0,12.16,12.23,12.16,12.21,1924000.0
2019-02-12 09:35:00,12.23,12.25,12.17,12.2,1268800.0,12.23,12.25,12.17,12.2,1268800.0
2019-02-12 09:40:00,12.2,12.2,12.13,12.15,1296050.0,12.2,12.2,12.13,12.15,1296050.0
2019-02-12 09:45:00,12.14,12.15,12.1,12.11,911700.0,12.14,12.15,12.1,12.11,911700.0
2019-02-12 09:50:00,12.11,12.15,12.1,12.14,780000.0,12.11,12.15,12.1,12.14,780000.0
2019-02-12 09:55:00,12.13,12.19,12.13,12.19,734000.0,12.13,12.19,12.13,12.19,734000.0
2019-02-12 10:00:00,12.2,12.23,12.19,12.23,828550.0,12.2,12.23,12.19,12.23,828550.0
2019-02-12 10:05:00,12.23,12.24,12.17,12.17,495000.0,12.23,12.24,12.17,12.17,495000.0
2019-02-12 10:10:00,12.18,12.18,12.17,12.17,165000.0,12.18,12.18,12.17,12.17,165000.0
2019-02-12 10:15:00,12.17,12.18,12.16,12.16,289850.0,12.17,12.18,12.16,12.16,289850.0
2019-02-12 10:20:00,12.16,12.18,12.16,12.18,427550.0,12.16,12.18,12.16,12.18,427550.0
2019-02-12 10:25:00,12.19,12.2,12.16,12.17,449950.0,12.19,12.2,12.16,12.17,449950.0
2019-02-12 10:30:00,12.17,12.22,12.16,12.19,706250.0,12.17,12.22,12.16,12.19,706250.0
2019-02-12 10:35:00,12.19,12.2,12.17,12.18,306350.0,12.19,12.2,12.17,12.18,306350.0
2019-02-12 10:40:00,12.18,12.18,12.13,12.13,470750.0,12.18,12.18,12.13,12.13,470750.0
2019-02-12 10:45:00,12.13,12.14,12.13,12.14,354800.0,12.13,12.14,12.13,12.14,354800.0
2019-02-12 10:50:00,12.13,12.17,12.12,12.17,926550.0,12.13,12.17,12.12,12.17,926550.0
2019-02-12 10:55:00,12.18,12.21,12.17,12.17,455450.0,12.18,12.21,12.17,12.17,455450.0
2019-02-12 11:00:00,12.18,12.18,12.15,12.15,165400.0,12.18,12.18,12.15,12.15,165400.0
2019-02-12 11:05:00,12.15,12.16,12.14,12.14,207850.0,12.15,12.16,12.14,12.14,207850.0
2019-02-12 11:10:00,12.14,12.15,12.12,12.12,274150.0,12.14,12.15,12.12,12.12,274150.0
2019-02-12 11:15:00,12.11,12.12,12.1,12.1,608850.0,12.11,12.12,12.1,12.1,608850.0
2019-02-12 11:20:00,12.1,12.1,12.08,12.09,636200.0,12.1,12.1,12.08,12.09,636200.0
2019-02-12 11:25:00,12.08,12.08,12.03,12.06,650950.0,12.08,12.08,12.03,12.06,650950.0
2019-02-12 11:30:00,12.07,12.07,12.04,12.05,167500.0,12.07,12.07,12.04,12.05,167500.0
2019-02-12 11:35:00,12.05,12.08,12.04,12.06,482350.0,12.05,12.08,12.04,12.06,482350.0
2019-02-12 11:40:00,12.06,12.07,12.04,12.04,191000.0,12.06,12.07,12.04,12.04,191000.0
2019-02-12 11:45:00,12.05,12.05,12.03,12.04,211250.0,12.05,12.05,12.03,12.04,211250.0
2019-02-12 11:50:00,12.03,12.04,12.01,12.02,272850.0,12.03,12.04,12.01,12.02,272850.0
2019-02-12 11:55:00,12.02,12.04,12.01,12.04,665550.0,12.02,12.04,12.01,12.04,665550.0
2019-02-12 12:00:00,12.04,12.04,12.02,12.03,334600.0,12.04,12.04,12.02,12.03,334600.0
2019-02-12 12:05:00,12.03,12.04,12.01,12.02,245000.0,12.03,12.04,12.01,12.02,245000.0
2019-02-12 12:10:00,12.01,12.01,11.95,11.97,1108800.0,12.01,12.01,11.95,11.97,1108800.0
2019-02-12 12:15:00,11.97,11.97,11.95,11.97,345000.0,11.97,11.97,11.95,11.97,345000.0
2019-02-12 12:20:00,11.96,11.97,11.95,11.95,315050.0,11.96,11.97,11.95,11.95,315050.0
2019-02-12 12:25:00,11.95,11.96,11.93,11.93,526850.0,11.95,11.96,11.93,11.93,526850.0
2019-02-12 12:30:00,11.93,11.93,11.91,11.92,352850.0,11.93,11.93,11.91,11.92,352850.0
2019-02-12 12:35:00,11.91,11.96,11.91,11.96,477600.0,11.91,11.96,11.91,11.96,477600.0
2019-02-12 12:40:00,11.96,11.97,11.95,11.95,274950.0,11.96,11.97,11.95,11.95,274950.0
2019-02-12 12:45:00,11.95,11.96,11.95,11.96,62000.0,11.95,11.96,11.95,11.96,62000.0
2019-02-12 12:50:00,11.95,11.97,11.95,11.96,185000.0,11.95,11.97,11.95,11.96,185000.0
2019-02-12 12:55:00,11.96,11.96,11.96,11.96,30000.0,11.96,11.96,11.96,11.96,30000.0
2019-02-12 13:00:00,11.96,11.96,11.95,11.95,82000.0,11.96,11.96,11.95,11.95,82000.0
2019-02-12 13:05:00,11.95,11.95,11.94,11.94,162450.0,11.95,11.95,11.94,11.94,162450.0
2019-02-12 13:10:00,11.95,11.95,11.92,11.92,113450.0,11.95,11.95,11.92,11.92,113450.0
2019-02-12 13:15:00,11.93,11.93,11.92,11.92,170000.0,11.93,11.93,11.92,11.92,170000.0
2019-02-12 13:20:00,11.92,11.92,11.91,11.92,175000.0,11.92,11.92,11.91,11.92,175000.0
2019-02-12 13:25:00,11.92,11.93,11.92,11.92,126400.0,11.92,11.93,11.92,11.92,126400.0
2019-02-12 13:30:00,11.91,11.93,11.91,11.93,167500.0,11.91,11.93,11.91,11.93,167500.0
2019-02-12 13:35:00,11.93,11.94,11.93,11.94,211250.0,11.93,11.94,11.93,11.94,211250.0
2019-02-12 13:40:00,11.94,11.95,11.94,11.94,158450.0,11.94,11.95,11.94,11.94,158450.0
2019-02-12 13:45:00,11.94,11.95,11.93,11.93,127900.0,11.94,11.95,11.93,11.93,127900.0
2019-02-12 13:50:00,11.93,11.96,11.93,11.95,170200.0,11.93,11.96,11.93,11.95,170200.0
2019-02-12 13:55:00,11.95,11.95,11.94,11.94,142850.0,11.95,11.95,11.94,11.94,142850.0
2019-02-12 14:00:00,11.94,11.95,11.93,11.94,165000.0,11.94,11.95,11.93,11.94,165000.0
2019-02-12 14:05:00,11.94,11.94,11.93,11.94,102600.0,11.94,11.94,11.93,11.94,102600.0
2019-02-12 14:10:00,11.94,11.94,11.93,11.93,90000.0,11.94,11.94,11.93,11.93,90000.0
2019-02-12 14:15:00,11.94,11.94,11.92,11.92,484350.0,11.94,11.94,11.92,11.92,484350.0
2019-02-12 14:20:00,11.92,11.92,11.9,11.91,324000.0,11.92,11.92,11.9,11.91,324000.0
2019-02-12 14:25:00,11.91,11.91,11.88,11.89,387950.0,11.91,11.91,11.88,11.89,387950.0
2019-02-12 14:30:00,11.89,11.91,11.89,11.91,240000.0,11.89,11.91,11.89,11.91,240000.0
2019-02-12 14:35:00,11.91,11.92,11.9,11.91,253500.0,11.91,11.92,11.9,11.91,253500.0
2019-02-12 14:40:00,11.91,11.91,11.9,11.91,240750.0,11.91,11.91,11.9,11.91,240750.0
2019-02-12 14:45:00,11.91,11.91,11.89,11.89,456300.0,11.91,11.91,11.89,11.89,456300.0
2019-02-12 14:50:00,11.89,11.89,11.88,11.88,401850.0,11.89,11.89,11.88,11.88,401850.0
2019-02-12 14:55:00,11.88,11.89,11.87,11.88,246000.0,11.88,11.89,11.87,11.88,246000.0
2019-02-12 15:00:00,11.89,11.89,11.87,11.87,223300.0,11.89,11.89,11.87,11.87,223300.0
2019-02-12 15:05:00,11.87,11.88,11.87,11.87,183850.0,11.87,11.88,11.87,11.87,183850.0
2019-02-12 15:10:00,11.88,11.88,11.87,11.88,211950.0,11.88,11.88,11.87,11.88,211950.0
2019-02-12 15:15:00,11.88,11.88,11.87,11.87,375700.0,11.88,11.88,11.87,11.87,375700.0
2019-02-12 15:20:00,11.87,11.87,11.86,11.86,281850.0,11.87,11.87,11.86,11.86,281850.0
2019-02-12 15:25:00,11.87,11.88,11.86,11.88,380050.0,11.87,11.88,11.86,11.88,380050.0
2019-02-12 15:30:00,11.88,11.88,11.87,11.87,232900.0,11.88,11.88,11.87,11.87,232900.0
2019-02-12 15:35:00,11.87,11.87,11.86,11.87,356350.0,11.87,11.87,11.86,11.87,356350.0
2019-02-12 15:40:00,11.87,11.87,11.87,11.87,285600.0,11.87,11.87,11.87,11.87,285600.0
2019-02-12 15:45:00,11.86,11.87,11.86,11.86,372950.0,11.86,11.87,11.86,11.86,372950.0
2019-02-12 15:50:00,11.86,11.87,11.85,11.87,638050.0,11.86,11.87,11.85,11.87,638050.0
2019-02-12 15:55:00,11.87,11.88,11.86,11.87,910150.0,11.87,11.88,11.86,11.87,910150.0
2019-02-13 09:30:00,11.87,11.97,11.87,11.96,394050.0,11.87,11.97,11.87,11.96,394050.0
2019-02-13 09:35:00,11.97,12.02,11.96,12.01,770650.0,11.97,12.02,11.96,12.01,770650.0
2019-02-13 09:40:00,12.0,12.03,11.89,11.9,586850.0,12.0,12.03,11.89,11.9,586850.0
2019-02-13 09:45:00,11.9,11.93,11.9,11.9,291450.0,11.9,11.93,11.9,11.9,291450.0
2019-02-13 09:50:00,11.91,11.93,11.91,11.91,297800.0,11.91,11.93,11.91,11.91,297800.0
2019-02-13 09:55:00,11.91,11.91,11.88,11.88,705700.0,11.91,11.91,11.88,11.88,705700.0
2019-02-13 10:00:00,11.88,11.91,11.88,11.91,212500.0,11.88,11.91,11.88,11.91,212500.0
2019-02-13 10:05:00,11.91,11.96,11.91,11.95,607250.0,11.91,11.96,11.91,11.95,607250.0
2019-02-13 10:10:00,11.96,11.96,11.93,11.94,218450.0,11.96,11.96,11.93,11.94,218450.0
2019-02-13 10:15:00,11.95,11.95,11.89,11.9,274850.0,11.95,11.95,11.89,11.9,274850.0
2019-02-13 10:20:00,11.89,11.92,11.89,11.91,150000.0,11.89,11.92,11.89,11.91,150000.0
2019-02-13 10:25:00,11.91,11.92,11.9,11.91,110000.0,11.91,11.92,11.9,11.91,110000.0
2019-02-13 10:30:00,11.92,11.94,11.92,11.94,109650.0,11.92,11.94,11.92,11.94,109650.0
2019-02-13 10:35:00,11.94,11.95,11.93,11.94,120000.0,11.94,11.95,11.93,11.94,120000.0
2019-02-13 10:40:00,11.93,11.94,11.93,11.94,92500.0,11.93,11.94,11.93,11.94,92500.0
2019-02-13 10:45:00,11.93,11.95,11.93,11.95,82500.0,11.93,11.95,11.93,11.95,82500.0
2019-02-13 10:50:00,11.94,11.95,11.93,11.94,277250.0,11.94,11.95,11.93,11.94,277250.0
2019-02-13 10:55:00,11.94,11.95,11.93,11.94,314350.0,11.94,11.95,11.93,11.94,314350.0
2019-02-13 11:00:00,11.94,11.94,11.92,11.92,264750.0,11.94,11.94,11.92,11.92,264750.0
2019-02-13 11:05:00,11.92,11.93,11.9,11.91,254450.0,11.92,11.93,11.9,11.91,254450.0
2019-02-13 11:10:00,11.92,11.93,11.91,11.93,140000.0,11.92,11.93,11.91,11.93,140000.0
2019-02-13 11:15:00,11.93,11.94,11.93,11.93,135000.0,11.93,11.94,11.93,11.93,135000.0
2019-02-13 11:20:00,11.93,11.94,11.93,11.94,70000.0,11.93,11.94,11.93,11.94,70000.0
2019-02-13 11:25:00,11.94,11.94,11.92,11.92,129500.0,11.94,11.94,11.92,11.92,129500.0
2019-02-13 11:30:00,11.92,11.92,11.9,11.91,217500.0,11.92,11.92,11.9,11.91,217500.0
2019-02-13 11:35:00,11.91,11.92,11.91,11.92,40000.0,11.91,11.92,11.91,11.92,40000.0
2019-02-13 11:40:00,11.92,11.93,11.92,11.93,25000.0,11.92,11.93,11.92,11.93,25000.0
2019-02-13 11:45:00,11.93,11.93,11.92,11.93,105000.0,11.93,11.93,11.92,11.93,105000.0
2019-02-13 11:50:00,11.93,11.93,11.92,11.93,163750.0,11.93,11.93,11.92,11.93,163750.0
2019-02-13 11:55:00,11.93,11.94,11.93,11.93,192950.0,11.93,11.94,11.93,11.93,192950.0
2019-02-13 12:00:00,11.93,11.94,11.93,11.94,75000.0,11.93,11.94,11.93,11.94,75000.0
2019-02-13 12:05:00,11.94,11.95,11.93,11.93,296100.0,11.94,11.95,11.93,11.93,296100.0
2019-02-13 12:10:00,11.93,11.94,11.92,11.93,85000.0,11.93,11.94,11.92,11.93,85000.0
2019-02-13 12:15:00,11.93,11.95,11.93,11.95,120650.0,11.93,11.95,11.93,11.95,120650.0
2019-02-13 12:20:00,11.95,11.98,11.95,11.97,237050.0,11.95,11.98,11.95,11.97,237050.0
2019-02-13 12:25:00,11.98,11.99,11.97,11.99,216000.0,11.98,11.99,11.97,11.99,216000.0
2019-02-13 12:30:00,11.99,12.0,11.99,11.99,302500.0,11.99,12.0,11.99,11.99,302500.0
2019-02-13 12:35:00,11.99,11.99,11.97,11.97,132200.0,11.99,11.99,11.97,11.97,132200.0
2019-02-13 12:40:00,11.98,11.99,11.97,11.99,115000.0,11.98,11.99,11.97,11.99,115000.0
2019-02-13 12:45:00,11.99,11.99,11.98,11.99,314450.0,11.99,11.99,11.98,11.99,314450.0
2019-02-13 12:50:00,11.99,11.99,11.98,11.98,232500.0,11.99,11.99,11.98,11.98,232500.0
2019-02-13 12:55:00,11.99,12.0,11.98,12.0,257900.0,11.99,12.0,11.98,12.0,257900.0
2019-02-13 13:00:00,12.0,12.02,11.99,12.01,450700.0,12.0,12.02,11.99,12.01,450700.0
2019-02-13 13:05:00,12.02,12.07,12.01,12.07,670950.0,12.02,12.07,12.01,12.07,670950.0
2019-02-13 13:10:00,12.06,12.06,12.04,12.04,616250.0,12.06,12.06,12.04,12.04,616250.0
2019-02-13 13:15:00,12.04,12.04,12.02,12.03,301350.0,12.04,12.04,12.02,12.03,301350.0
2019-02-13 13:20:00,12.03,12.03,12.0,12.01,346350.0,12.03,12.03,12.0,12.01,346350.0
2019-02-13 13:25:00,12.01,12.01,12.0,12.01,375600.0,12.01,12.01,12.0,12.01,375600.0
2019-02-13 13:30:00,12.01,12.01,11.99,11.99,97500.0,12.01,12.01,11.99,11.99,97500.0
2019-02-13 13:35:00,12.0,12.0,11.99,11.99,156250.0,12.0,12.0,11.99,11.99,156250.0
2019-02-13 13:40:00,11.99,12.0,11.99,12.0,140000.0,11.99,12.0,11.99,12.0,140000.0
2019-02-13 13:45:00,11.99,12.0,11.99,11.99,90000.0,11.99,12.0,11.99,11.99,90000.0
2019-02-13 13:50:00,11.99,11.99,11.98,11.98,62300.0,11.99,11.99,11.98,11.98,62300.0
2019-02-13 13:55:00,11.99,11.99,11.98,11.98,65000.0,11.99,11.99,11.98,11.98,65000.0
2019-02-13 14:00:00,11.98,12.0,11.98,11.99,138350.0,11.98,12.0,11.98,11.99,138350.0
2019-02-13 14:05:00,11.99,12.0,11.99,12.0,80000.0,11.99,12.0,11.99,12.0,80000.0
2019-02-13 14:10:00,11.99,12.0,11.99,11.99,45000.0,11.99,12.0,11.99,11.99,45000.0
2019-02-13 14:15:00,11.99,12.0,11.99,12.0,69550.0,11.99,12.0,11.99,12.0,69550.0
2019-02-13 14:20:00,12.0,12.0,11.99,11.99,94950.0,12.0,12.0,11.99,11.99,94950.0
2019-02-13 14:25:00,12.0,12.0,11.99,11.99,96450.0,12.0,12.0,11.99,11.99,96450.0
2019-02-13 14:30:00,11.99,11.99,11.99,11.99,60000.0,11.99,11.99,11.99,11.99,60000.0
2019-02-13 14:35:00,11.99,11.99,11.99,11.99,80000.0,11.99,11.99,11.99,11.99,80000.0
2019-02-13 14:40:00,11.99,11.99,11.99,11.99,34400.0,11.99,11.99,11.99,11.99,34400.0
2019-02-13 14:45:00,12.0,12.0,11.99,12.0,117500.0,12.0,12.0,11.99,12.0,117500.0
2019-02-13 14:50:00,12.0,12.0,11.99,12.0,241000.0,12.0,12.0,11.99,12.0,241000.0
2019-02-13 14:55:00,12.0,12.0,11.99,12.0,110000.0,12.0,12.0,11.99,12.0,110000.0
2019-02-13 15:00:00,11.99,12.0,11.99,11.99,100000.0,11.99,12.0,11.99,11.99,100000.0
2019-02-13 15:05:00,11.99,12.0,11.99,11.99,86900.0,11.99,12.0,11.99,11.99,86900.0
2019-02-13 15:10:00,11.99,11.99,11.98,11.98,301100.0,11.99,11.99,11.98,11.98,301100.0
2019-02-13 15:15:00,11.99,11.99,11.98,11.98,121450.0,11.99,11.99,11.98,11.98,121450.0
2019-02-13 15:20:00,11.98,11.98,11.97,11.97,140000.0,11.98,11.98,11.97,11.97,140000.0
2019-02-13 15:25:00,11.98,11.98,11.97,11.97,270000.0,11.98,11.98,11.97,11.97,270000.0
2019-02-13 15:30:00,11.97,11.98,11.97,11.98,247200.0,11.97,11.98,11.97,11.98,247200.0
2019-02-13 15:35:00,11.98,11.99,11.98,11.99,218700.0,11.98,11.99,11.98,11.99,218700.0
2019-02-13 15:40:00,11.99,11.99,11.97,11.99,418250.0,11.99,11.99,11.97,11.99,418250.0
2019-02-13 15:45:00,11.99,12.01,11.99,12.01,707350.0,11.99,12.01,11.99,12.01,707350.0
2019-02-13 15:50:00,12.0,12.01,11.99,12.0,404950.0,12.0,12.01,11.99,12.0,404950.0
2019-02-13 15:55:00,12.0,12.0,11.99,11.99,805100.0,12.0,12.0,11.99,11.99,805100.0
2019-02-14 09:30:00,11.94,11.95,11.88,11.92,416150.0,11.94,11.95,11.88,11.92,416150.0
2019-02-14 09:35:00,11.95,12.0,11.95,11.98,187450.0,11.95,12.0,11.95,11.98,187450.0
2019-02-14 09:40:00,11.98,11.99,11.96,11.97,224150.0,11.98,11.99,11.96,11.97,224150.0
2019-02-14 09:45:00,11.98,12.04,11.96,12.03,434500.0,11.98,12.04,11.96,12.03,434500.0
2019-02-14 09:50:00,12.04,12.06,12.02,12.03,819450.0,12.04,12.06,12.02,12.03,819450.0
2019-02-14 09:55:00,12.04,12.06,12.04,12.04,262150.0,12.04,12.06,12.04,12.04,262150.0
2019-02-14 10:00:00,12.04,12.09,12.03,12.09,338450.0,12.04,12.09,12.03,12.09,338450.0
2019-02-14 10:05:00,12.1,12.1,12.05,12.05,498400.0,12.1,12.1,12.05,12.05,498400.0
2019-02-14 10:10:00,12.05,12.07,12.01,12.01,744100.0,12.05,12.07,12.01,12.01,744100.0
2019-02-14 10:15:00,12.0,12.04,12.0,12.04,157500.0,12.0,12.04,12.0,12.04,157500.0
2019-02-14 10:20:00,12.05,12.05,12.04,12.05,90250.0,12.05,12.05,12.04,12.05,90250.0
2019-02-14 10:25:00,12.05,12.05,12.04,12.05,177500.0,12.05,12.05,12.04,12.05,177500.0
2019-02-14 10:30:00,12.05,12.05,12.04,12.05,54350.0,12.05,12.05,12.04,12.05,54350.0
2019-02-14 10:35:00,12.06,12.06,11.99,12.0,190150.0,12.06,12.06,11.99,12.0,190150.0
2019-02-14 10:40:00,12.0,12.02,12.0,12.01,145000.0,12.0,12.02,12.0,12.01,145000.0
2019-02-14 10:45:00,12.01,12.04,12.0,12.04,709050.0,12.01,12.04,12.0,12.04,709050.0
2019-02-14 10:50:00,12.04,12.06,12.03,12.04,510150.0,12.04,12.06,12.03,12.04,510150.0
2019-02-14 10:55:00,12.04,12.06,12.03,12.04,218450.0,12.04,12.06,12.03,12.04,218450.0
2019-02-14 11:00:00,12.05,12.05,12.02,12.02,67450.0,12.05,12.05,12.02,12.02,67450.0
2019-02-14 11:05:00,12.03,12.03,12.03,12.03,40000.0,12.03,12.03,12.03,12.03,40000.0
2019-02-14 11:10:00,12.04,12.04,12.02,12.04,94250.0,12.04,12.04,12.02,12.04,94250.0
2019-02-14 11:15:00,12.03,12.04,12.03,12.03,40000.0,12.03,12.04,12.03,12.03,40000.0
2019-02-14 11:20:00,12.02,12.02,12.01,12.01,127050.0,12.02,12.02,12.01,12.01,127050.0
2019-02-14 11:25:00,12.01,12.01,12.0,12.01,212850.0,12.01,12.01,12.0,12.01,212850.0
2019-02-14 11:30:00,12.02,12.03,12.02,12.02,100000.0,12.02,12.03,12.02,12.02,100000.0
2019-02-14 11:35:00,12.02,12.03,12.01,12.03,100000.0,12.02,12.03,12.01,12.03,100000.0
2019-02-14 11:40:00,12.03,12.06,12.03,12.06,250200.0,12.03,12.06,12.03,12.06,250200.0
2019-02-14 11:45:00,12.05,12.05,12.05,12.05,32500.0,12.05,12.05,12.05,12.05,32500.0
2019-02-14 11:50:00,12.06,12.06,12.05,12.05,97300.0,12.06,12.06,12.05,12.05,97300.0
2019-02-14 11:55:00,12.05,12.08,12.05,12.08,181500.0,12.05,12.08,12.05,12.08,181500.0
2019-02-14 12:00:00,12.08,12.09,12.08,12.09,163550.0,12.08,12.09,12.08,12.09,163550.0
2019-02-14 12:05:00,12.09,12.11,12.08,12.11,411650.0,12.09,12.11,12.08,12.11,411650.0
2019-02-14 12:10:00,12.11,12.11,12.1,12.1,45000.0,12.11,12.11,12.1,12.1,45000.0
2019-02-14 12:15:00,12.1,12.1,12.09,12.1,243000.0,12.1,12.1,12.09,12.1,243000.0
2019-02-14 12:20:00,12.1,12.11,12.09,12.09,247500.0,12.1,12.11,12.09,12.09,247500.0
2019-02-14 12:25:00,12.1,12.1,12.09,12.09,57950.0,12.1,12.1,12.09,12.09,57950.0
2019-02-14 12:30:00,12.09,12.09,12.07,12.07,58550.0,12.09,12.09,12.07,12.07,58550.0
2019-02-14 12:35:00,12.08,12.09,12.08,12.08,35000.0,12.08,12.09,12.08,12.08,35000.0
2019-02-14 12:40:00,12.09,12.09,12.09,12.09,20000.0,12.09,12.09,12.09,12.09,20000.0
2019-02-14 12:45:00,12.1,12.1,12.06,12.06,165900.0,12.1,12.1,12.06,12.06,165900.0
2019-02-14 12:50:00,12.06,12.08,12.06,12.07,75000.0,12.06,12.08,12.06,12.07,75000.0
2019-02-14 12:55:00,12.07,12.08,12.07,12.07,47500.0,12.07,12.08,12.07,12.07,47500.0
2019-02-14 13:00:00,12.07,12.08,12.07,12.08,56500.0,12.07,12.08,12.07,12.08,56500.0
2019-02-14 13:05:00,12.08,12.08,12.08,12.08,50000.0,12.08,12.08,12.08,12.08,50000.0
2019-02-14 13:10:00,12.08,12.08,12.08,12.08,30600.0,12.08,12.08,12.08,12.08,30600.0
2019-02-14 13:15:00,12.08,12.09,12.08,12.08,40000.0,12.08,12.09,12.08,12.08,40000.0
2019-02-14 13:20:00,12.08,12.08,12.07,12.07,70500.0,12.08,12.08,12.07,12.07,70500.0
2019-02-14 13:25:00,12.07,12.07,12.07,12.07,40000.0,12.07,12.07,12.07,12.07,40000.0
2019-02-14 13:30:00,12.08,12.08,12.07,12.08,125000.0,12.08,12.08,12.07,12.08,125000.0
2019-02-14 13:35:00,12.08,12.1,12.08,12.09,158100.0,12.08,12.1,12.08,12.09,158100.0
2019-02-14 13:40:00,12.1,12.1,12.09,12.09,121950.0,12.1,12.1,12.09,12.09,121950.0
2019-02-14 13:45:00,12.1,12.11,12.1,12.1,197500.0,12.1,12.11,12.1,12.1,197500.0
2019-02-14 13:50:00,12.11,12.11,12.09,12.1,75000.0,12.11,12.11,12.09,12.1,75000.0
2019-02-14 13:55:00,12.09,12.1,12.09,12.09,80000.0,12.09,12.1,12.09,12.09,80000.0
2019-02-14 14:00:00,12.09,12.09,12.09,12.09,45000.0,12.09,12.09,12.09,12.09,45000.0
2019-02-14 14:05:00,12.09,12.1,12.09,12.1,97500.0,12.09,12.1,12.09,12.1,97500.0
2019-02-14 14:10:00,12.1,12.11,12.1,12.11,148750.0,12.1,12.11,12.1,12.11,148750.0
2019-02-14 14:15:00,12.11,12.12,12.1,12.1,131000.0,12.11,12.12,12.1,12.1,131000.0
2019-02-14 14:20:00,12.09,12.1,12.09,12.1,15000.0,12.09,12.1,12.09,12.1,15000.0
2019-02-14 14:25:00,12.09,12.11,12.09,12.1,54950.0,12.09,12.11,12.09,12.1,54950.0
2019-02-14 14:30:00,12.11,12.11,12.09,12.1,147050.0,12.11,12.11,12.09,12.1,147050.0
2019-02-14 14:35:00,12.11,12.11,12.09,12.11,96150.0,12.11,12.11,12.09,12.11,96150.0
2019-02-14 14:40:00,12.11,12.11,12.1,12.1,109200.0,12.11,12.11,12.1,12.1,109200.0
2019-02-14 14:45:00,12.1,12.11,12.1,12.11,116000.0,12.1,12.11,12.1,12.11,116000.0
2019-02-14 14:50:00,12.11,12.12,12.1,12.12,142500.0,12.11,12.12,12.1,12.12,142500.0
2019-02-14 14:55:00,12.11,12.11,12.1,12.1,70000.0,12.11,12.11,12.1,12.1,70000.0
2019-02-14 15:00:00,12.11,12.11,12.09,12.1,25000.0,12.11,12.11,12.09,12.1,25000.0
2019-02-14 15:05:00,12.09,12.11,12.09,12.1,126000.0,12.09,12.11,12.09,12.1,126000.0
2019-02-14 15:10:00,12.1,12.1,12.09,12.09,105000.0,12.1,12.1,12.09,12.09,105000.0
2019-02-14 15:15:00,12.1,12.1,12.1,12.1,40000.0,12.1,12.1,12.1,12.1,40000.0
2019-02-14 15:20:00,12.1,12.1,12.09,12.1,96750.0,12.1,12.1,12.09,12.1,96750.0
2019-02-14 15:25:00,12.09,12.1,12.09,12.09,135000.0,12.09,12.1,12.09,12.09,135000.0
2019-02-14 15:30:00,12.1,12.13,12.1,12.13,499450.0,12.1,12.13,12.1,12.13,499450.0
2019-02-14 15:35:00,12.13,12.14,12.12,12.13,322000.0,12.13,12.14,12.12,12.13,322000.0
2019-02-14 15:40:00,12.13,12.13,12.11,12.11,147500.0,12.13,12.13,12.11,12.11,147500.0
2019-02-14 15:45:00,12.11,12.11,12.1,12.1,276500.0,12.11,12.11,12.1,12.1,276500.0
2019-02-14 15:50:00,12.1,12.11,12.1,12.1,332500.0,12.1,12.11,12.1,12.1,332500.0
2019-02-14 15:55:00,12.1,12.1,12.09,12.09,617950.0,12.1,12.1,12.09,12.09,617950.0
2019-02-15 09:30:00,12.13,12.16,12.12,12.16,613400.0,12.13,12.16,12.12,12.16,613400.0
2019-02-15 09:35:00,12.14,12.17,12.14,12.15,311550.0,12.14,12.17,12.14,12.15,311550.0
2019-02-15 09:40:00,12.16,12.19,12.15,12.17,378250.0,12.16,12.19,12.15,12.17,378250.0
2019-02-15 09:45:00,12.17,12.18,12.16,12.16,255000.0,12.17,12.18,12.16,12.16,255000.0
2019-02-15 09:50:00,12.16,12.17,12.12,12.15,265000.0,12.16,12.17,12.12,12.15,265000.0
2019-02-15 09:55:00,12.14,12.17,12.12,12.15,436750.0,12.14,12.17,12.12,12.15,436750.0
2019-02-15 10:00:00,12.14,12.15,12.12,12.15,582650.0,12.14,12.15,12.12,12.15,582650.0
2019-02-15 10:05:00,12.14,12.15,12.12,12.12,323800.0,12.14,12.15,12.12,12.12,323800.0
2019-02-15 10:10:00,12.11,12.13,12.11,12.13,212300.0,12.11,12.13,12.11,12.13,212300.0
2019-02-15 10:15:00,12.12,12.12,12.11,12.12,150000.0,12.12,12.12,12.11,12.12,150000.0
2019-02-15 10:20:00,12.12,12.12,12.1,12.11,140500.0,12.12,12.12,12.1,12.11,140500.0
2019-02-15 10:25:00,12.1,12.11,12.09,12.1,273550.0,12.1,12.11,12.09,12.1,273550.0
2019-02-15 10:30:00,12.09,12.1,12.08,12.1,173100.0,12.09,12.1,12.08,12.1,173100.0
2019-02-15 10:35:00,12.09,12.1,12.08,12.08,293500.0,12.09,12.1,12.08,12.08,293500.0
2019-02-15 10:40:00,12.09,12.11,12.09,12.09,108000.0,12.09,12.11,12.09,12.09,108000.0
2019-02-15 10:45:00,12.1,12.1,12.09,12.1,166250.0,12.1,12.1,12.09,12.1,166250.0
2019-02-15 10:50:00,12.09,12.1,12.09,12.1,50000.0,12.09,12.1,12.09,12.1,50000.0
2019-02-15 10:55:00,12.09,12.1,12.09,12.1,45000.0,12.09,12.1,12.09,12.1,45000.0
2019-02-15 11:00:00,12.1,12.1,12.09,12.1,153100.0,12.1,12.1,12.09,12.1,153100.0
2019-02-15 11:05:00,12.09,12.1,12.09,12.1,63500.0,12.09,12.1,12.09,12.1,63500.0
2019-02-15 11:10:00,12.09,12.09,12.06,12.08,343500.0,12.09,12.09,12.06,12.08,343500.0
2019-02-15 11:15:00,12.07,12.07,12.06,12.06,245000.0,12.07,12.07,12.06,12.06,245000.0
2019-02-15 11:20:00,12.07,12.07,12.06,12.06,240050.0,12.07,12.07,12.06,12.06,240050.0
2019-02-15 11:25:00,12.07,12.08,12.07,12.08,78600.0,12.07,12.08,12.07,12.08,78600.0
2019-02-15 11:30:00,12.08,12.08,12.07,12.07,46750.0,12.08,12.08,12.07,12.07,46750.0
2019-02-15 11:35:00,12.08,12.08,12.06,12.06,70950.0,12.08,12.08,12.06,12.06,70950.0
2019-02-15 11:40:00,12.07,12.07,12.05,12.05,322750.0,12.07,12.07,12.05,12.05,322750.0
2019-02-15 11:45:00,12.06,12.06,12.05,12.05,224850.0,12.06,12.06,12.05,12.05,224850.0
2019-02-15 11:50:00,12.05,12.06,12.03,12.06,489400.0,12.05,12.06,12.03,12.06,489400.0
2019-02-15 11:55:00,12.07,12.07,12.05,12.06,171500.0,12.07,12.07,12.05,12.06,171500.0
2019-02-15 12:00:00,12.05,12.05,12.02,12.04,295000.0,12.05,12.05,12.02,12.04,295000.0
2019-02-15 12:05:00,12.04,12.04,12.03,12.03,133050.0,12.04,12.04,12.03,12.03,133050.0
2019-02-15 12:10:00,12.03,12.05,12.03,12.05,150000.0,12.03,12.05,12.03,12.05,150000.0
2019-02-15 12:15:00,12.06,12.06,12.05,12.06,77150.0,12.06,12.06,12.05,12.06,77150.0
2019-02-15 12:20:00,12.05,12.08,12.05,12.07,145000.0,12.05,12.08,12.05,12.07,145000.0
2019-02-15 12:25:00,12.07,12.08,12.07,12.07,45000.0,12.07,12.08,12.07,12.07,45000.0
2019-02-15 12:30:00,12.07,12.09,12.07,12.09,70000.0,12.07,12.09,12.07,12.09,70000.0
2019-02-15 12:35:00,12.08,12.09,12.08,12.08,56000.0,12.08,12.09,12.08,12.08,56000.0
2019-02-15 12:40:00,12.08,12.09,12.08,12.09,102400.0,12.08,12.09,12.08,12.09,102400.0
2019-02-15 12:45:00,12.1,12.1,12.09,12.1,52500.0,12.1,12.1,12.09,12.1,52500.0
2019-02-15 12:50:00,12.1,12.1,12.09,12.1,52750.0,12.1,12.1,12.09,12.1,52750.0
2019-02-15 12:55:00,12.09,12.11,12.09,12.09,163950.0,12.09,12.11,12.09,12.09,163950.0
2019-02-15 13:00:00,12.1,12.1,12.09,12.1,105000.0,12.1,12.1,12.09,12.1,105000.0
2019-02-15 13:05:00,12.1,12.1,12.1,12.1,20000.0,12.1,12.1,12.1,12.1,20000.0
2019-02-15 13:10:00,12.1,12.1,12.09,12.09,75650.0,12.1,12.1,12.09,12.09,75650.0
2019-02-15 13:15:00,12.1,12.1,12.1,12.1,40000.0,12.1,12.1,12.1,12.1,40000.0
2019-02-15 13:20:00,12.1,12.1,12.09,12.09,101050.0,12.1,12.1,12.09,12.09,101050.0
2019-02-15 13:25:00,12.09,12.09,12.09,12.09,135000.0,12.09,12.09,12.09,12.09,135000.0
2019-02-15 13:30:00,12.1,12.1,12.09,12.09,41400.0,12.1,12.1,12.09,12.09,41400.0
2019-02-15 13:35:00,12.09,12.1,12.09,12.1,50000.0,12.09,12.1,12.09,12.1,50000.0
2019-02-15 13:40:00,12.09,12.1,12.09,12.1,61950.0,12.09,12.1,12.09,12.1,61950.0
2019-02-15 13:45:00,12.1,12.1,12.09,12.1,60350.0,12.1,12.1,12.09,12.1,60350.0
2019-02-15 13:50:00,12.09,12.1,12.09,12.09,35000.0,12.09,12.1,12.09,12.09,35000.0
2019-02-15 13:55:00,12.09,12.09,12.09,12.09,20000.0,12.09,12.09,12.09,12.09,20000.0
2019-02-15 14:00:00,12.09,12.1,12.09,12.09,125350.0,12.09,12.1,12.09,12.09,125350.0
2019-02-15 14:05:00,12.09,12.1,12.09,12.09,62500.0,12.09,12.1,12.09,12.09,62500.0
2019-02-15 14:10:00,12.1,12.1,12.09,12.09,45000.0,12.1,12.1,12.09,12.09,45000.0
2019-02-15 14:15:00,12.1,12.1,12.1,12.1,80000.0,12.1,12.1,12.1,12.1,80000.0
2019-02-15 14:20:00,12.1,12.1,12.09,12.1,104550.0,12.1,12.1,12.09,12.1,104550.0
2019-02-15 14:25:00,12.1,12.1,12.09,12.09,75000.0,12.1,12.1,12.09,12.09,75000.0
2019-02-15 14:30:00,12.1,12.1,12.1,12.1,112500.0,12.1,12.1,12.1,12.1,112500.0
2019-02-15 14:35:00,12.1,12.1,12.1,12.1,40000.0,12.1,12.1,12.1,12.1,40000.0
2019-02-15 14:40:00,12.1,12.11,12.1,12.11,160450.0,12.1,12.11,12.1,12.11,160450.0
2019-02-15 14:45:00,12.11,12.11,12.1,12.11,118550.0,12.11,12.11,12.1,12.11,118550.0
2019-02-15 14:50:00,12.11,12.11,12.1,12.1,25900.0,12.11,12.11,12.1,12.1,25900.0
2019-02-15 14:55:00,12.1,12.11,12.1,12.11,100000.0,12.1,12.11,12.1,12.11,100000.0
2019-02-15 15:00:00,12.1,12.1,12.1,12.1,30000.0,12.1,12.1,12.1,12.1,30000.0
2019-02-15 15:05:00,12.1,12.11,12.09,12.1,187950.0,12.1,12.11,12.09,12.1,187950.0
2019-02-15 15:10:00,12.1,12.11,12.1,12.11,222350.0,12.1,12.11,12.1,12.11,222350.0
2019-02-15 15:15:00,12.11,12.11,12.11,12.11,159250.0,12.11,12.11,12.11,12.11,159250.0
2019-02-15 15:20:00,12.11,12.12,12.11,12.11,185000.0,12.11,12.12,12.11,12.11,185000.0
2019-02-15 15:25:00,12.11,12.12,12.11,12.12,135650.0,12.11,12.12,12.11,12.12,135650.0
2019-02-15 15:30:00,12.11,12.12,12.11,12.11,262450.0,12.11,12.12,12.11,12.11,262450.0
2019-02-15 15:35:00,12.11,12.12,12.11,12.12,102750.0,12.11,12.12,12.11,12.12,102750.0
2019-02-15 15:40:00,12.12,12.12,12.11,12.11,1168650.0,12.12,12.12,12.11,12.11,1168650.0
2019-02-15 15:45:00,12.11,12.13,12.11,12.13,287500.0,12.11,12.13,12.11,12.13,287500.0
2019-02-15 15:50:00,12.13,12.13,12.12,12.13,494500.0,12.13,12.13,12.12,12.13,494500.0
2019-02-15 15:55:00,12.13,12.14,12.12,12.12,1278350.0,12.13,12.14,12.12,12.12,1278350.0
2019-02-19 09:30:00,12.12,12.16,12.11,12.15,378750.0,12.12,12.16,12.11,12.15,378750.0
2019-02-19 09:35:00,12.15,12.17,12.12,12.17,422300.0,12.15,12.17,12.12,12.17,422300.0
2019-02-19 09:40:00,12.16,12.16,12.13,12.13,201550.0,12.16,12.16,12.13,12.13,201550.0
2019-02-19 09:45:00,12.14,12.16,12.12,12.12,192850.0,12.14,12.16,12.12,12.12,192850.0
2019-02-19 09:50:00,12.13,12.17,12.13,12.16,207250.0,12.13,12.17,12.13,12.16,207250.0
2019-02-19 09:55:00,12.17,12.18,12.15,12.15,280300.0,12.17,12.18,12.15,12.15,280300.0
2019-02-19 10:00:00,12.13,12.15,12.13,12.15,80000.0,12.13,12.15,12.13,12.15,80000.0
2019-02-19 10:05:00,12.17,12.17,12.16,12.17,97750.0,12.17,12.17,12.16,12.17,97750.0
2019-02-19 10:10:00,12.16,12.17,12.15,12.17,150300.0,12.16,12.17,12.15,12.17,150300.0
2019-02-19 10:15:00,12.17,12.17,12.15,12.17,292250.0,12.17,12.17,12.15,12.17,292250.0
2019-02-19 10:20:00,12.17,12.17,12.14,12.14,847000.0,12.17,12.17,12.14,12.14,847000.0
2019-02-19 10:25:00,12.14,12.15,12.11,12.15,460000.0,12.14,12.15,12.11,12.15,460000.0
2019-02-19 10:30:00,12.15,12.15,12.12,12.12,97500.0,12.15,12.15,12.12,12.12,97500.0
2019-02-19 10:35:00,12.12,12.13,12.11,12.13,85900.0,12.12,12.13,12.11,12.13,85900.0
2019-02-19 10:40:00,12.12,12.15,12.12,12.15,105000.0,12.12,12.15,12.12,12.15,105000.0
2019-02-19 10:45:00,12.15,12.15,12.12,12.13,494200.0,12.15,12.15,12.12,12.13,494200.0
2019-02-19 10:50:00,12.13,12.13,12.12,12.13,130950.0,12.13,12.13,12.12,12.13,130950.0
2019-02-19 10:55:00,12.12,12.13,12.11,12.12,35000.0,12.12,12.13,12.11,12.12,35000.0
2019-02-19 11:00:00,12.13,12.13,12.12,12.13,30200.0,12.13,12.13,12.12,12.13,30200.0
2019-02-19 11:05:00,12.12,12.12,12.11,12.12,60150.0,12.12,12.12,12.11,12.12,60150.0
2019-02-19 11:10:00,12.12,12.12,12.12,12.12,80000.0,12.12,12.12,12.12,12.12,80000.0
2019-02-19 11:15:00,12.12,12.13,12.12,12.13,205850.0,12.12,12.13,12.12,12.13,205850.0
2019-02-19 11:20:00,12.13,12.13,12.11,12.11,110000.0,12.13,12.13,12.11,12.11,110000.0
2019-02-19 11:25:00,12.11,12.11,12.1,12.11,85000.0,12.11,12.11,12.1,12.11,85000.0
2019-02-19 11:30:00,12.1,12.1,12.09,12.09,88300.0,12.1,12.1,12.09,12.09,88300.0
2019-02-19 11:35:00,12.1,12.11,12.1,12.1,104800.0,12.1,12.11,12.1,12.1,104800.0
2019-02-19 11:40:00,12.11,12.12,12.1,12.1,110000.0,12.11,12.12,12.1,12.1,110000.0
2019-02-19 11:45:00,12.1,12.14,12.1,12.13,35000.0,12.1,12.14,12.1,12.13,35000.0
2019-02-19 11:50:00,12.12,12.13,12.12,12.13,54850.0,12.12,12.13,12.12,12.13,54850.0
2019-02-19 11:55:00,12.13,12.13,12.13,12.13,30000.0,12.13,12.13,12.13,12.13,30000.0
2019-02-19 12:00:00,12.12,12.12,12.11,12.12,32500.0,12.12,12.12,12.11,12.12,32500.0
2019-02-19 12:05:00,12.12,12.13,12.12,12.12,135000.0,12.12,12.13,12.12,12.12,135000.0
2019-02-19 12:10:00,12.12,12.13,12.12,12.13,355250.0,12.12,12.13,12.12,12.13,355250.0
2019-02-19 12:15:00,12.12,12.12,12.1,12.1,115000.0,12.12,12.12,12.1,12.1,115000.0
2019-02-19 12:20:00,12.09,12.09,12.08,12.09,115000.0,12.09,12.09,12.08,12.09,115000.0
2019-02-19 12:25:00,12.08,12.09,12.08,12.09,30000.0,12.08,12.09,12.08,12.09,30000.0
2019-02-19 12:30:00,12.08,12.08,12.07,12.07,109300.0,12.08,12.08,12.07,12.07,109300.0
2019-02-19 12:35:00,12.08,12.09,12.08,12.08,105000.0,12.08,12.09,12.08,12.08,105000.0
2019-02-19 12:40:00,12.08,12.08,12.08,12.08,17750.0,12.08,12.08,12.08,12.08,17750.0
2019-02-19 12:45:00,12.08,12.08,12.08,12.08,75000.0,12.08,12.08,12.08,12.08,75000.0
2019-02-19 12:50:00,12.08,12.08,12.08,12.08,15000.0,12.08,12.08,12.08,12.08,15000.0
2019-02-19 12:55:00,12.09,12.09,12.08,12.08,53500.0,12.09,12.09,12.08,12.08,53500.0
2019-02-19 13:00:00,12.07,12.08,12.05,12.05,130100.0,12.07,12.08,12.05,12.05,130100.0
2019-02-19 13:05:00,12.06,12.06,12.04,12.04,102500.0,12.06,12.06,12.04,12.04,102500.0
2019-02-19 13:10:00,12.04,12.05,12.03,12.05,81400.0,12.04,12.05,12.03,12.05,81400.0
2019-02-19 13:15:00,12.06,12.06,12.06,12.06,50000.0,12.06,12.06,12.06,12.06,50000.0
2019-02-19 13:20:00,12.06,12.06,12.05,12.06,78000.0,12.06,12.06,12.05,12.06,78000.0
2019-02-19 13:25:00,12.06,12.06,12.05,12.05,110300.0,12.06,12.06,12.05,12.05,110300.0
2019-02-19 13:30:00,12.04,12.04,12.02,12.02,220750.0,12.04,12.04,12.02,12.02,220750.0
2019-02-19 13:35:00,12.02,12.02,12.02,12.02,25000.0,12.02,12.02,12.02,12.02,25000.0
2019-02-19 13:40:00,12.03,12.03,12.02,12.02,50000.0,12.03,12.03,12.02,12.02,50000.0
2019-02-19 13:45:00,12.02,12.02,12.02,12.02,30000.0,12.02,12.02,12.02,12.02,30000.0
2019-02-19 13:50:00,12.02,12.03,11.99,11.99,365850.0,12.02,12.03,11.99,11.99,365850.0
2019-02-19 13:55:00,11.99,11.99,11.99,11.99,40000.0,11.99,11.99,11.99,11.99,40000.0
2019-02-19 14:00:00,11.99,12.0,11.98,12.0,134750.0,11.99,12.0,11.98,12.0,134750.0
2019-02-19 14:05:00,12.01,12.06,12.01,12.06,236300.0,12.01,12.06,12.01,12.06,236300.0
2019-02-19 14:10:00,12.05,12.06,12.04,12.04,105000.0,12.05,12.06,12.04,12.04,105000.0
2019-02-19 14:15:00,12.03,12.03,12.02,12.03,52600.0,12.03,12.03,12.02,12.03,52600.0
2019-02-19 14:20:00,12.03,12.03,12.02,12.03,75000.0,12.03,12.03,12.02,12.03,75000.0
2019-02-19 14:25:00,12.02,12.02,12.02,12.02,10000.0,12.02,12.02,12.02,12.02,10000.0
2019-02-19 14:30:00,12.02,12.04,12.02,12.03,90000.0,12.02,12.04,12.02,12.03,90000.0
2019-02-19 14:35:00,12.04,12.06,12.04,12.06,35350.0,12.04,12.06,12.04,12.06,35350.0
2019-02-19 14:40:00,12.06,12.07,12.05,12.07,45000.0,12.06,12.07,12.05,12.07,45000.0
2019-02-19 14:45:00,12.07,12.07,12.07,12.07,40000.0,12.07,12.07,12.07,12.07,40000.0
2019-02-19 14:50:00,12.06,12.06,12.05,12.06,95000.0,12.06,12.06,12.05,12.06,95000.0
2019-02-19 14:55:00,12.06,12.06,12.05,12.06,109750.0,12.06,12.06,12.05,12.06,109750.0
2019-02-19 15:00:00,12.06,12.06,12.05,12.05,40000.0,12.06,12.06,12.05,12.05,40000.0
2019-02-19 15:05:00,12.05,12.07,12.05,12.06,281050.0,12.05,12.07,12.05,12.06,281050.0
2019-02-19 15:10:00,12.06,12.07,12.06,12.06,174800.0,12.06,12.07,12.06,12.06,174800.0
2019-02-19 15:15:00,12.05,12.06,12.05,12.05,127900.0,12.05,12.06,12.05,12.05,127900.0
2019-02-19 15:20:00,12.05,12.06,12.05,12.06,60000.0,12.05,12.06,12.05,12.06,60000.0
2019-02-19 15:25:00,12.06,12.06,12.04,12.04,200100.0,12.06,12.06,12.04,12.04,200100.0
2019-02-19 15:30:00,12.04,12.04,12.03,12.03,155250.0,12.04,12.04,12.03,12.03,155250.0
2019-02-19 15:35:00,12.03,12.03,12.02,12.03,112500.0,12.03,12.03,12.02,12.03,112500.0
2019-02-19 15:40:00,12.02,12.04,12.02,12.03,411250.0,12.02,12.04,12.02,12.03,411250.0
2019-02-19 15:45:00,12.04,12.04,12.02,12.02,284050.0,12.04,12.04,12.02,12.02,284050.0
2019-02-19 15:50:00,12.01,12.02,12.0,12.01,354850.0,12.01,12.02,12.0,12.01,354850.0
2019-02-19 15:55:00,12.01,12.01,11.98,11.99,931600.0,12.01,12.01,11.98,11.99,931600.0
2019-02-20 09:30:00,11.97,12.0,11.97,11.98,561500.0,11.97,12.0,11.97,11.98,561500.0
2019-02-20 09:35:00,11.98,12.0,11.97,11.97,89750.0,11.98,12.0,11.97,11.97,89750.0
2019-02-20 09:40:00,11.97,11.97,11.94,11.94,464600.0,11.97,11.97,11.94,11.94,464600.0
2019-02-20 09:45:00,11.95,11.97,11.94,11.96,170150.0,11.95,11.97,11.94,11.96,170150.0
2019-02-20 09:50:00,11.98,12.01,11.98,12.0,153000.0,11.98,12.01,11.98,12.0,153000.0
2019-02-20 09:55:00,12.0,12.0,11.97,11.97,60000.0,12.0,12.0,11.97,11.97,60000.0
2019-02-20 10:00:00,11.97,11.97,11.94,11.95,55000.0,11.97,11.97,11.94,11.95,55000.0
2019-02-20 10:05:00,11.95,11.96,11.94,11.95,75000.0,11.95,11.96,11.94,11.95,75000.0
2019-02-20 10:10:00,11.95,11.95,11.91,11.93,158450.0,11.95,11.95,11.91,11.93,158450.0
2019-02-20 10:15:00,11.94,11.96,11.93,11.96,65000.0,11.94,11.96,11.93,11.96,65000.0
2019-02-20 10:20:00,11.95,11.97,11.95,11.97,67850.0,11.95,11.97,11.95,11.97,67850.0
2019-02-20 10:25:00,11.96,11.96,11.93,11.94,113150.0,11.96,11.96,11.93,11.94,113150.0
2019-02-20 10:30:00,11.94,11.95,11.94,11.94,33450.0,11.94,11.95,11.94,11.94,33450.0
2019-02-20 10:35:00,11.94,11.94,11.91,11.93,119200.0,11.94,11.94,11.91,11.93,119200.0
2019-02-20 10:40:00,11.92,11.92,11.9,11.91,172550.0,11.92,11.92,11.9,11.91,172550.0
2019-02-20 10:45:00,11.91,11.93,11.91,11.92,137100.0,11.91,11.93,11.91,11.92,137100.0
2019-02-20 10:50:00,11.93,11.94,11.93,11.93,45000.0,11.93,11.94,11.93,11.93,45000.0
2019-02-20 10:55:00,11.93,11.93,11.92,11.93,65850.0,11.93,11.93,11.92,11.93,65850.0
2019-02-20 11:00:00,11.92,11.93,11.91,11.92,121000.0,11.92,11.93,11.91,11.92,121000.0
2019-02-20 11:05:00,11.91,11.91,11.9,11.91,127500.0,11.91,11.91,11.9,11.91,127500.0
2019-02-20 11:10:00,11.9,11.91,11.89,11.9,177700.0,11.9,11.91,11.89,11.9,177700.0
2019-02-20 11:15:00,11.9,11.9,11.9,11.9,55000.0,11.9,11.9,11.9,11.9,55000.0
2019-02-20 11:20:00,11.9,11.9,11.89,11.9,82000.0,11.9,11.9,11.89,11.9,82000.0
2019-02-20 11:25:00,11.89,11.9,11.88,11.88,110000.0,11.89,11.9,11.88,11.88,110000.0
2019-02-20 11:30:00,11.89,11.91,11.89,11.9,92250.0,11.89,11.91,11.89,11.9,92250.0
2019-02-20 11:35:00,11.9,11.91,11.89,11.9,117050.0,11.9,11.91,11.89,11.9,117050.0
2019-02-20 11:40:00,11.9,11.91,11.9,11.9,142500.0,11.9,11.91,11.9,11.9,142500.0
2019-02-20 11:45:00,11.9,11.92,11.9,11.92,106750.0,11.9,11.92,11.9,11.92,106750.0
2019-02-20 11:50:00,11.9,11.91,11.9,11.9,120800.0,11.9,11.91,11.9,11.9,120800.0
2019-02-20 11:55:00,11.9,11.91,11.9,11.91,135300.0,11.9,11.91,11.9,11.91,135300.0
2019-02-20 12:00:00,11.9,11.91,11.9,11.9,160050.0,11.9,11.91,11.9,11.9,160050.0
2019-02-20 12:05:00,11.9,11.91,11.9,11.91,160000.0,11.9,11.91,11.9,11.91,160000.0
2019-02-20 12:10:00,11.92,11.92,11.91,11.92,67150.0,11.92,11.92,11.91,11.92,67150.0
2019-02-20 12:15:00,11.92,11.92,11.91,11.91,60000.0,11.92,11.92,11.91,11.91,60000.0
2019-02-20 12:20:00,11.92,11.92,11.91,11.92,65000.0,11.92,11.92,11.91,11.92,65000.0
2019-02-20 12:25:00,11.92,11.92,11.9,11.9,200050.0,11.92,11.92,11.9,11.9,200050.0
2019-02-20 12:30:00,11.9,11.9,11.9,11.9,107900.0,11.9,11.9,11.9,11.9,107900.0
2019-02-20 12:35:00,11.91,11.94,11.91,11.94,138000.0,11.91,11.94,11.91,11.94,138000.0
2019-02-20 12:40:00,11.94,11.94,11.94,11.94,65000.0,11.94,11.94,11.94,11.94,65000.0
2019-02-20 12:45:00,11.95,11.95,11.93,11.93,30000.0,11.95,11.95,11.93,11.93,30000.0
2019-02-20 12:50:00,11.93,11.93,11.93,11.93,85000.0,11.93,11.93,11.93,11.93,85000.0
2019-02-20 12:55:00,11.93,11.93,11.92,11.92,75000.0,11.93,11.93,11.92,11.92,75000.0
2019-02-20 13:00:00,11.92,11.94,11.92,11.93,245750.0,11.92,11.94,11.92,11.93,245750.0
2019-02-20 13:05:00,11.93,11.93,11.92,11.92,55000.0,11.93,11.93,11.92,11.92,55000.0
2019-02-20 13:10:00,11.92,11.92,11.91,11.91,40000.0,11.92,11.92,11.91,11.91,40000.0
2019-02-20 13:15:00,11.91,11.92,11.91,11.92,156200.0,11.91,11.92,11.91,11.92,156200.0
2019-02-20 13:20:00,11.91,11.92,11.91,11.91,90000.0,11.91,11.92,11.91,11.91,90000.0
2019-02-20 13:25:00,11.91,11.93,11.91,11.93,110000.0,11.91,11.93,11.91,11.93,110000.0
2019-02-20 13:30:00,11.93,11.94,11.92,11.92,233950.0,11.93,11.94,11.92,11.92,233950.0
2019-02-20 13:35:00,11.92,11.92,11.92,11.92,65000.0,11.92,11.92,11.92,11.92,65000.0
2019-02-20 13:40:00,11.92,11.92,11.91,11.92,110000.0,11.92,11.92,11.91,11.92,110000.0
2019-02-20 13:45:00,11.91,11.93,11.91,11.93,145100.0,11.91,11.93,11.91,11.93,145100.0
2019-02-20 13:50:00,11.93,11.93,11.92,11.93,30700.0,11.93,11.93,11.92,11.93,30700.0
2019-02-20 13:55:00,11.93,11.93,11.92,11.92,67500.0,11.93,11.93,11.92,11.92,67500.0
2019-02-20 14:00:00,11.93,11.93,11.91,11.93,100100.0,11.93,11.93,11.91,11.93,100100.0
2019-02-20 14:05:00,11.93,11.94,11.93,11.93,67300.0,11.93,11.94,11.93,11.93,67300.0
2019-02-20 14:10:00,11.92,11.92,11.91,11.91,52350.0,11.92,11.92,11.91,11.91,52350.0
2019-02-20 14:15:00,11.91,11.91,11.89,11.9,112500.0,11.91,11.91,11.89,11.9,112500.0
2019-02-20 14:20:00,11.9,11.9,11.89,11.89,158200.0,11.9,11.9,11.89,11.89,158200.0
2019-02-20 14:25:00,11.9,11.9,11.9,11.9,80400.0,11.9,11.9,11.9,11.9,80400.0
2019-02-20 14:30:00,11.91,11.92,11.91,11.91,187050.0,11.91,11.92,11.91,11.91,187050.0
2019-02-20 14:35:00,11.91,11.92,11.9,11.91,100000.0,11.91,11.92,11.9,11.91,100000.0
2019-02-20 14:40:00,11.9,11.91,11.9,11.91,115000.0,11.9,11.91,11.9,11.91,115000.0
2019-02-20 14:45:00,11.92,11.93,11.92,11.93,58500.0,11.92,11.93,11.92,11.93,58500.0
2019-02-20 14:50:00,11.93,11.93,11.92,11.92,30050.0,11.93,11.93,11.92,11.92,30050.0
2019-02-20 14:55:00,11.93,11.93,11.92,11.93,45000.0,11.93,11.93,11.92,11.93,45000.0
2019-02-20 15:00:00,11.93,11.93,11.92,11.93,55000.0,11.93,11.93,11.92,11.93,55000.0
2019-02-20 15:05:00,11.91,11.93,11.91,11.93,60450.0,11.91,11.93,11.91,11.93,60450.0
2019-02-20 15:10:00,11.93,11.94,11.93,11.93,148350.0,11.93,11.94,11.93,11.93,148350.0
2019-02-20 15:15:00,11.93,11.94,11.93,11.94,70000.0,11.93,11.94,11.93,11.94,70000.0
2019-02-20 15:20:00,11.93,11.94,11.93,11.94,20000.0,11.93,11.94,11.93,11.94,20000.0
2019-02-20 15:25:00,11.93,11.94,11.93,11.93,40000.0,11.93,11.94,11.93,11.93,40000.0
2019-02-20 15:30:00,11.93,11.94,11.93,11.94,105000.0,11.93,11.94,11.93,11.94,105000.0
2019-02-20 15:35:00,11.94,11.95,11.93,11.95,170000.0,11.94,11.95,11.93,11.95,170000.0
2019-02-20 15:40:00,11.95,11.97,11.95,11.97,252100.0,11.95,11.97,11.95,11.97,252100.0
2019-02-20 15:45:00,11.96,11.97,11.93,11.94,337600.0,11.96,11.97,11.93,11.94,337600.0
2019-02-20 15:50:00,11.94,11.95,11.94,11.95,270000.0,11.94,11.95,11.94,11.95,270000.0
2019-02-20 15:55:00,11.94,11.96,11.94,11.96,635400.0,11.94,11.96,11.94,11.96,635400.0
2019-02-21 09:30:00,11.95,11.95,11.85,11.87,374650.0,11.95,11.95,11.85,11.87,374650.0
2019-02-21 09:35:00,11.87,11.92,11.87,11.92,68800.0,11.87,11.92,11.87,11.92,68800.0
2019-02-21 09:40:00,11.92,11.92,11.9,11.91,145250.0,11.92,11.92,11.9,11.91,145250.0
2019-02-21 09:45:00,11.91,11.94,11.91,11.94,180000.0,11.91,11.94,11.91,11.94,180000.0
2019-02-21 09:50:00,11.94,11.97,11.94,11.96,423150.0,11.94,11.97,11.94,11.96,423150.0
2019-02-21 09:55:00,11.95,11.96,11.94,11.94,127350.0,11.95,11.96,11.94,11.94,127350.0
2019-02-21 10:00:00,11.94,11.95,11.9,11.93,239900.0,11.94,11.95,11.9,11.93,239900.0
2019-02-21 10:05:00,11.94,12.0,11.94,11.99,255050.0,11.94,12.0,11.94,11.99,255050.0
2019-02-21 10:10:00,11.99,12.01,11.97,11.99,435400.0,11.99,12.01,11.97,11.99,435400.0
2019-02-21 10:15:00,11.99,12.0,11.99,12.0,286050.0,11.99,12.0,11.99,12.0,286050.0
2019-02-21 10:20:00,12.0,12.03,12.0,12.03,505850.0,12.0,12.03,12.0,12.03,505850.0
2019-02-21 10:25:00,12.03,12.03,12.0,12.0,251700.0,12.03,12.03,12.0,12.0,251700.0
2019-02-21 10:30:00,12.01,12.03,12.01,12.03,180000.0,12.01,12.03,12.01,12.03,180000.0
2019-02-21 10:35:00,12.04,12.04,12.03,12.04,122050.0,12.04,12.04,12.03,12.04,122050.0
2019-02-21 10:40:00,12.04,12.04,12.03,12.04,120000.0,12.04,12.04,12.03,12.04,120000.0
2019-02-21 10:45:00,12.04,12.06,12.02,12.05,252450.0,12.04,12.06,12.02,12.05,252450.0
2019-02-21 10:50:00,12.04,12.05,12.03,12.04,490750.0,12.04,12.05,12.03,12.04,490750.0
2019-02-21 10:55:00,12.04,12.07,12.04,12.07,295000.0,12.04,12.07,12.04,12.07,295000.0
2019-02-21 11:00:00,12.07,12.11,12.07,12.11,758100.0,12.07,12.11,12.07,12.11,758100.0
2019-02-21 11:05:00,12.11,12.12,12.08,12.08,277750.0,12.11,12.12,12.08,12.08,277750.0
2019-02-21 11:10:00,12.09,12.09,12.08,12.09,184700.0,12.09,12.09,12.08,12.09,184700.0
2019-02-21 11:15:00,12.09,12.12,12.08,12.11,360000.0,12.09,12.12,12.08,12.11,360000.0
2019-02-21 11:20:00,12.11,12.11,12.09,12.09,100000.0,12.11,12.11,12.09,12.09,100000.0
2019-02-21 11:25:00,12.09,12.09,12.09,12.09,30000.0,12.09,12.09,12.09,12.09,30000.0
2019-02-21 11:30:00,12.09,12.11,12.09,12.09,263450.0,12.09,12.11,12.09,12.09,263450.0
2019-02-21 11:35:00,12.09,12.11,12.09,12.1,239100.0,12.09,12.11,12.09,12.1,239100.0
2019-02-21 11:40:00,12.1,12.13,12.1,12.13,313100.0,12.1,12.13,12.1,12.13,313100.0
2019-02-21 11:45:00,12.13,12.13,12.1,12.1,269200.0,12.13,12.13,12.1,12.1,269200.0
2019-02-21 11:50:00,12.11,12.11,12.09,12.11,109250.0,12.11,12.11,12.09,12.11,109250.0
2019-02-21 11:55:00,12.1,12.11,12.09,12.11,85000.0,12.1,12.11,12.09,12.11,85000.0
2019-02-21 12:00:00,12.11,12.12,12.11,12.12,86200.0,12.11,12.12,12.11,12.12,86200.0
2019-02-21 12:05:00,12.11,12.11,12.11,12.11,25000.0,12.11,12.11,12.11,12.11,25000.0
2019-02-21 12:10:00,12.11,12.11,12.1,12.1,110000.0,12.11,12.11,12.1,12.1,110000.0
2019-02-21 12:15:00,12.1,12.11,12.09,12.09,154750.0,12.1,12.11,12.09,12.09,154750.0
2019-02-21 12:20:00,12.1,12.1,12.07,12.08,200400.0,12.1,12.1,12.07,12.08,200400.0
2019-02-21 12:25:00,12.08,12.09,12.08,12.09,97350.0,12.08,12.09,12.08,12.09,97350.0
2019-02-21 12:30:00,12.09,12.09,12.08,12.08,135000.0,12.09,12.09,12.08,12.08,135000.0
2019-02-21 12:35:00,12.08,12.08,12.06,12.06,70000.0,12.08,12.08,12.06,12.06,70000.0
2019-02-21 12:40:00,12.07,12.08,12.07,12.08,106950.0,12.07,12.08,12.07,12.08,106950.0
2019-02-21 12:45:00,12.07,12.08,12.07,12.08,20000.0,12.07,12.08,12.07,12.08,20000.0
2019-02-21 12:50:00,12.09,12.1,12.09,12.1,115000.0,12.09,12.1,12.09,12.1,115000.0
2019-02-21 12:55:00,12.1,12.1,12.09,12.1,68750.0,12.1,12.1,12.09,12.1,68750.0
2019-02-21 13:00:00,12.1,12.11,12.1,12.11,165500.0,12.1,12.11,12.1,12.11,165500.0
2019-02-21 13:05:00,12.11,12.11,12.1,12.11,25000.0,12.11,12.11,12.1,12.11,25000.0
2019-02-21 13:10:00,12.1,12.1,12.07,12.08,316150.0,12.1,12.1,12.07,12.08,316150.0
2019-02-21 13:15:00,12.07,12.07,12.05,12.05,124000.0,12.07,12.07,12.05,12.05,124000.0
2019-02-21 13:20:00,12.06,12.06,12.04,12.04,385000.0,12.06,12.06,12.04,12.04,385000.0
2019-02-21 13:25:00,12.04,12.04,12.03,12.04,102500.0,12.04,12.04,12.03,12.04,102500.0
2019-02-21 13:30:00,12.04,12.04,12.03,12.04,51250.0,12.04,12.04,12.03,12.04,51250.0
2019-02-21 13:35:00,12.04,12.04,12.04,12.04,53750.0,12.04,12.04,12.04,12.04,53750.0
2019-02-21 13:40:00,12.04,12.04,12.04,12.04,15000.0,12.04,12.04,12.04,12.04,15000.0
2019-02-21 13:45:00,12.03,12.04,12.02,12.04,248450.0,12.03,12.04,12.02,12.04,248450.0
2019-02-21 13:50:00,12.04,12.04,12.03,12.04,282350.0,12.04,12.04,12.03,12.04,282350.0
2019-02-21 13:55:00,12.04,12.04,12.04,12.04,40000.0,12.04,12.04,12.04,12.04,40000.0
2019-02-21 14:00:00,12.05,12.05,12.05,12.05,25000.0,12.05,12.05,12.05,12.05,25000.0
2019-02-21 14:05:00,12.05,12.05,12.05,12.05,70000.0,12.05,12.05,12.05,12.05,70000.0
2019-02-21 14:10:00,12.05,12.05,12.04,12.04,144000.0,12.05,12.05,12.04,12.04,144000.0
2019-02-21 14:15:00,12.04,12.04,12.02,12.02,188400.0,12.04,12.04,12.02,12.02,188400.0
2019-02-21 14:20:00,12.02,12.02,12.01,12.01,137550.0,12.02,12.02,12.01,12.01,137550.0
2019-02-21 14:25:00,12.0,12.0,11.99,12.0,155000.0,12.0,12.0,11.99,12.0,155000.0
2019-02-21 14:30:00,12.01,12.01,12.0,12.0,62500.0,12.01,12.01,12.0,12.0,62500.0
2019-02-21 14:35:00,12.01,12.01,12.0,12.01,105000.0,12.01,12.01,12.0,12.01,105000.0
2019-02-21 14:40:00,12.01,12.02,12.0,12.01,96500.0,12.01,12.02,12.0,12.01,96500.0
2019-02-21 14:45:00,12.01,12.01,11.99,11.99,59000.0,12.01,12.01,11.99,11.99,59000.0
2019-02-21 14:50:00,11.99,11.99,11.98,11.99,46700.0,11.99,11.99,11.98,11.99,46700.0
2019-02-21 14:55:00,11.98,12.0,11.98,11.99,87500.0,11.98,12.0,11.98,11.99,87500.0
2019-02-21 15:00:00,11.99,11.99,11.97,11.97,120000.0,11.99,11.99,11.97,11.97,120000.0
2019-02-21 15:05:00,11.97,11.98,11.97,11.98,122850.0,11.97,11.98,11.97,11.98,122850.0
2019-02-21 15:10:00,11.98,11.99,11.98,11.98,150000.0,11.98,11.99,11.98,11.98,150000.0
2019-02-21 15:15:00,11.99,12.0,11.99,11.99,92500.0,11.99,12.0,11.99,11.99,92500.0
2019-02-21 15:20:00,11.99,11.99,11.98,11.98,30000.0,11.99,11.99,11.98,11.98,30000.0
2019-02-21 15:25:00,11.98,11.98,11.98,11.98,40000.0,11.98,11.98,11.98,11.98,40000.0
2019-02-21 15:30:00,11.98,11.99,11.97,11.98,198750.0,11.98,11.99,11.97,11.98,198750.0
2019-02-21 15:35:00,11.99,11.99,11.99,11.99,93750.0,11.99,11.99,11.99,11.99,93750.0
2019-02-21 15:40:00,11.99,12.0,11.99,11.99,110000.0,11.99,12.0,11.99,11.99,110000.0
2019-02-21 15:45:00,11.99,12.0,11.99,12.0,142750.0,11.99,12.0,11.99,12.0,142750.0
2019-02-21 15:50:00,12.0,12.0,11.99,11.99,175000.0,12.0,12.0,11.99,11.99,175000.0
2019-02-21 15:55:00,12.0,12.02,12.0,12.02,573600.0,12.0,12.02,12.0,12.02,573600.0
2019-02-22 09:30:00,12.01,12.03,11.97,11.99,417950.0,12.01,12.03,11.97,11.99,417950.0
2019-02-22 09:35:00,11.96,12.01,11.96,12.01,136300.0,11.96,12.01,11.96,12.01,136300.0
2019-02-22 09:40:00,12.02,12.04,12.01,12.03,269500.0,12.02,12.04,12.01,12.03,269500.0
2019-02-22 09:45:00,12.02,12.02,11.98,12.0,179950.0,12.02,12.02,11.98,12.0,179950.0
2019-02-22 09:50:00,11.98,12.0,11.95,11.95,154500.0,11.98,12.0,11.95,11.95,154500.0
2019-02-22 09:55:00,11.96,11.98,11.96,11.96,105000.0,11.96,11.98,11.96,11.96,105000.0
2019-02-22 10:00:00,11.95,11.99,11.94,11.99,137350.0,11.95,11.99,11.94,11.99,137350.0
2019-02-22 10:05:00,11.99,12.01,11.98,11.98,113750.0,11.99,12.01,11.98,11.98,113750.0
2019-02-22 10:10:00,11.97,11.97,11.93,11.95,114150.0,11.97,11.97,11.93,11.95,114150.0
2019-02-22 10:15:00,11.95,11.97,11.95,11.96,325050.0,11.95,11.97,11.95,11.96,325050.0
2019-02-22 10:20:00,11.96,11.96,11.94,11.95,213350.0,11.96,11.96,11.94,11.95,213350.0
2019-02-22 10:25:00,11.95,11.97,11.95,11.96,195000.0,11.95,11.97,11.95,11.96,195000.0
2019-02-22 10:30:00,11.97,11.97,11.97,11.97,27500.0,11.97,11.97,11.97,11.97,27500.0
2019-02-22 10:35:00,11.96,11.97,11.96,11.97,114350.0,11.96,11.97,11.96,11.97,114350.0
2019-02-22 10:40:00,11.97,11.97,11.96,11.96,30000.0,11.97,11.97,11.96,11.96,30000.0
2019-02-22 10:45:00,11.97,11.97,11.95,11.95,115000.0,11.97,11.97,11.95,11.95,115000.0
2019-02-22 10:50:00,11.95,11.97,11.95,11.96,137650.0,11.95,11.97,11.95,11.96,137650.0
2019-02-22 10:55:00,11.95,11.95,11.92,11.92,133350.0,11.95,11.95,11.92,11.92,133350.0
2019-02-22 11:00:00,11.92,11.95,11.92,11.94,145950.0,11.92,11.95,11.92,11.94,145950.0
2019-02-22 11:05:00,11.94,11.95,11.94,11.94,171200.0,11.94,11.95,11.94,11.94,171200.0
2019-02-22 11:10:00,11.95,11.95,11.94,11.94,80000.0,11.95,11.95,11.94,11.94,80000.0
2019-02-22 11:15:00,11.95,11.95,11.95,11.95,25000.0,11.95,11.95,11.95,11.95,25000.0
2019-02-22 11:20:00,11.96,11.97,11.95,11.95,224250.0,11.96,11.97,11.95,11.95,224250.0
2019-02-22 11:25:00,11.96,11.96,11.95,11.95,50000.0,11.96,11.96,11.95,11.95,50000.0
2019-02-22 11:30:00,11.94,11.97,11.94,11.96,187600.0,11.94,11.97,11.94,11.96,187600.0
2019-02-22 11:35:00,11.97,11.97,11.96,11.97,15000.0,11.97,11.97,11.96,11.97,15000.0
2019-02-22 11:40:00,11.97,11.97,11.96,11.96,60000.0,11.97,11.97,11.96,11.96,60000.0
2019-02-22 11:45:00,11.96,11.96,11.95,11.95,75000.0,11.96,11.96,11.95,11.95,75000.0
2019-02-22 11:50:00,11.95,11.97,11.95,11.96,30000.0,11.95,11.97,11.95,11.96,30000.0
2019-02-22 11:55:00,11.96,11.97,11.96,11.96,135000.0,11.96,11.97,11.96,11.96,135000.0
2019-02-22 12:00:00,11.97,11.98,11.97,11.98,40000.0,11.97,11.98,11.97,11.98,40000.0
2019-02-22 12:05:00,11.98,11.98,11.95,11.96,157500.0,11.98,11.98,11.95,11.96,157500.0
2019-02-22 12:10:00,11.96,11.96,11.96,11.96,31300.0,11.96,11.96,11.96,11.96,31300.0
2019-02-22 12:15:00,11.96,11.96,11.94,11.94,92350.0,11.96,11.96,11.94,11.94,92350.0
2019-02-22 12:20:00,11.94,11.94,11.93,11.93,91250.0,11.94,11.94,11.93,11.93,91250.0
2019-02-22 12:25:00,11.93,11.93,11.93,11.93,75300.0,11.93,11.93,11.93,11.93,75300.0
2019-02-22 12:30:00,11.94,11.94,11.94,11.94,45000.0,11.94,11.94,11.94,11.94,45000.0
2019-02-22 12:35:00,11.94,11.94,11.94,11.94,5000.0,11.94,11.94,11.94,11.94,5000.0
2019-02-22 12:40:00,11.94,11.96,11.94,11.96,100000.0,11.94,11.96,11.94,11.96,100000.0
2019-02-22 12:45:00,11.97,11.98,11.97,11.98,40000.0,11.97,11.98,11.97,11.98,40000.0
2019-02-22 12:50:00,11.98,11.98,11.97,11.97,72500.0,11.98,11.98,11.97,11.97,72500.0
2019-02-22 12:55:00,11.97,11.98,11.97,11.98,35000.0,11.97,11.98,11.97,11.98,35000.0
2019-02-22 13:00:00,11.98,11.99,11.98,11.98,55000.0,11.98,11.99,11.98,11.98,55000.0
2019-02-22 13:05:00,11.98,11.98,11.97,11.98,40000.0,11.98,11.98,11.97,11.98,40000.0
2019-02-22 13:10:00,11.97,11.97,11.95,11.95,24300.0,11.97,11.97,11.95,11.95,24300.0
2019-02-22 13:15:00,11.95,11.97,11.95,11.96,57500.0,11.95,11.97,11.95,11.96,57500.0
2019-02-22 13:20:00,11.96,11.96,11.96,11.96,70000.0,11.96,11.96,11.96,11.96,70000.0
2019-02-22 13:25:00,11.96,11.96,11.96,11.96,15000.0,11.96,11.96,11.96,11.96,15000.0
2019-02-22 13:30:00,11.97,11.98,11.97,11.97,85000.0,11.97,11.98,11.97,11.97,85000.0
2019-02-22 13:35:00,11.97,11.97,11.96,11.96,86250.0,11.97,11.97,11.96,11.96,86250.0
2019-02-22 13:40:00,11.97,11.97,11.96,11.97,35000.0,11.97,11.97,11.96,11.97,35000.0
2019-02-22 13:45:00,11.96,11.96,11.96,11.96,10000.0,11.96,11.96,11.96,11.96,10000.0
2019-02-22 13:50:00,11.96,11.97,11.96,11.96,35000.0,11.96,11.97,11.96,11.96,35000.0
2019-02-22 13:55:00,11.95,11.95,11.95,11.95,70000.0,11.95,11.95,11.95,11.95,70000.0
2019-02-22 14:00:00,11.95,11.95,11.95,11.95,55000.0,11.95,11.95,11.95,11.95,55000.0
2019-02-22 14:05:00,11.95,11.95,11.95,11.95,47500.0,11.95,11.95,11.95,11.95,47500.0
2019-02-22 14:10:00,11.96,11.96,11.96,11.96,40000.0,11.96,11.96,11.96,11.96,40000.0
2019-02-22 14:15:00,11.96,11.96,11.96,11.96,17700.0,11.96,11.96,11.96,11.96,17700.0
2019-02-22 14:20:00,11.96,11.96,11.96,11.96,50000.0,11.96,11.96,11.96,11.96,50000.0
2019-02-22 14:25:00,11.96,11.96,11.95,11.96,50000.0,11.96,11.96,11.95,11.96,50000.0
2019-02-22 14:30:00,11.96,11.96,11.96,11.96,104700.0,11.96,11.96,11.96,11.96,104700.0
2019-02-22 14:35:00,11.95,11.95,11.94,11.94,30000.0,11.95,11.95,11.94,11.94,30000.0
2019-02-22 14:40:00,11.94,11.95,11.93,11.93,65750.0,11.94,11.95,11.93,11.93,65750.0
2019-02-22 14:45:00,11.93,11.94,11.93,11.93,66250.0,11.93,11.94,11.93,11.93,66250.0
2019-02-22 14:50:00,11.93,11.93,11.92,11.92,88050.0,11.93,11.93,11.92,11.92,88050.0
2019-02-22 14:55:00,11.93,11.93,11.92,11.93,125000.0,11.93,11.93,11.92,11.93,125000.0
2019-02-22 15:00:00,11.93,11.95,11.93,11.95,75000.0,11.93,11.95,11.93,11.95,75000.0
2019-02-22 15:05:00,11.96,11.96,11.94,11.94,20000.0,11.96,11.96,11.94,11.94,20000.0
2019-02-22 15:10:00,11.95,11.96,11.94,11.96,68600.0,11.95,11.96,11.94,11.96,68600.0
2019-02-22 15:15:00,11.96,11.97,11.96,11.97,90000.0,11.96,11.97,11.96,11.97,90000.0
2019-02-22 15:20:00,11.97,11.98,11.97,11.97,63100.0,11.97,11.98,11.97,11.97,63100.0
2019-02-22 15:25:00,11.97,11.98,11.97,11.98,77000.0,11.97,11.98,11.97,11.98,77000.0
2019-02-22 15:30:00,11.98,11.99,11.98,11.98,130000.0,11.98,11.99,11.98,11.98,130000.0
2019-02-22 15:35:00,11.98,11.99,11.97,11.98,155000.0,11.98,11.99,11.97,11.98,155000.0
2019-02-22 15:40:00,11.98,11.98,11.98,11.98,125000.0,11.98,11.98,11.98,11.98,125000.0
2019-02-22 15:45:00,11.98,11.98,11.97,11.97,318750.0,11.98,11.98,11.97,11.97,318750.0
2019-02-22 15:50:00,11.98,11.99,11.97,11.99,162200.0,11.98,11.99,11.97,11.99,162200.0
2019-02-22 15:55:00,11.99,12.0,11.99,12.0,678000.0,11.99,12.0,11.99,12.0,678000.0
2019-02-25 09:30:00,12.02,12.09,12.02,12.07,359900.0,12.02,12.09,12.02,12.07,359900.0
2019-02-25 09:35:00,12.07,12.07,12.02,12.05,253650.0,12.07,12.07,12.02,12.05,253650.0
2019-02-25 09:40:00,12.05,12.05,11.96,11.96,316150.0,12.05,12.05,11.96,11.96,316150.0
2019-02-25 09:45:00,11.96,11.98,11.96,11.98,85000.0,11.96,11.98,11.96,11.98,85000.0
2019-02-25 09:50:00,11.98,11.98,11.93,11.96,311900.0,11.98,11.98,11.93,11.96,311900.0
2019-02-25 09:55:00,11.97,12.02,11.97,11.97,201100.0,11.97,12.02,11.97,11.97,201100.0
2019-02-25 10:00:00,11.96,12.0,11.96,11.99,113150.0,11.96,12.0,11.96,11.99,113150.0
2019-02-25 10:05:00,11.99,12.01,11.98,11.99,80750.0,11.99,12.01,11.98,11.99,80750.0
2019-02-25 10:10:00,11.99,12.02,11.99,12.02,101250.0,11.99,12.02,11.99,12.02,101250.0
2019-02-25 10:15:00,12.02,12.02,12.01,12.01,30000.0,12.02,12.02,12.01,12.01,30000.0
2019-02-25 10:20:00,12.01,12.02,11.99,11.99,136200.0,12.01,12.02,11.99,11.99,136200.0
2019-02-25 10:25:00,12.0,12.02,12.0,12.01,151750.0,12.0,12.02,12.0,12.01,151750.0
2019-02-25 10:30:00,12.01,12.04,12.01,12.04,446650.0,12.01,12.04,12.01,12.04,446650.0
2019-02-25 10:35:00,12.03,12.04,12.02,12.04,265750.0,12.03,12.04,12.02,12.04,265750.0
2019-02-25 10:40:00,12.03,12.03,12.02,12.03,205000.0,12.03,12.03,12.02,12.03,205000.0
2019-02-25 10:45:00,12.03,12.03,12.0,12.0,73050.0,12.03,12.03,12.0,12.0,73050.0
2019-02-25 10:50:00,12.0,12.03,11.99,12.03,192400.0,12.0,12.03,11.99,12.03,192400.0
2019-02-25 10:55:00,12.03,12.05,12.03,12.04,137000.0,12.03,12.05,12.03,12.04,137000.0
2019-02-25 11:00:00,12.04,12.05,12.03,12.03,255200.0,12.04,12.05,12.03,12.03,255200.0
2019-02-25 11:05:00,12.02,12.02,12.02,12.02,99800.0,12.02,12.02,12.02,12.02,99800.0
2019-02-25 11:10:00,12.01,12.02,12.01,12.01,25000.0,12.01,12.02,12.01,12.01,25000.0
2019-02-25 11:15:00,12.01,12.02,12.0,12.02,153000.0,12.01,12.02,12.0,12.02,153000.0
2019-02-25 11:20:00,12.02,12.02,12.01,12.02,110000.0,12.02,12.02,12.01,12.02,110000.0
2019-02-25 11:25:00,12.02,12.02,12.02,12.02,45000.0,12.02,12.02,12.02,12.02,45000.0
2019-02-25 11:30:00,12.02,12.05,12.01,12.02,399650.0,12.02,12.05,12.01,12.02,399650.0
2019-02-25 11:35:00,12.03,12.03,12.01,12.02,393650.0,12.03,12.03,12.01,12.02,393650.0
2019-02-25 11:40:00,12.02,12.02,11.99,11.99,75000.0,12.02,12.02,11.99,11.99,75000.0
2019-02-25 11:45:00,11.99,11.99,11.96,11.96,183400.0,11.99,11.99,11.96,11.96,183400.0
2019-02-25 11:50:00,11.96,11.98,11.96,11.96,516800.0,11.96,11.98,11.96,11.96,516800.0
2019-02-25 11:55:00,11.97,11.97,11.94,11.94,130000.0,11.97,11.97,11.94,11.94,130000.0
2019-02-25 12:00:00,11.95,11.96,11.94,11.96,90000.0,11.95,11.96,11.94,11.96,90000.0
2019-02-25 12:05:00,11.95,11.97,11.95,11.97,69750.0,11.95,11.97,11.95,11.97,69750.0
2019-02-25 12:10:00,11.96,11.97,11.96,11.97,50000.0,11.96,11.97,11.96,11.97,50000.0
2019-02-25 12:15:00,11.97,11.97,11.96,11.96,16000.0,11.97,11.97,11.96,11.96,16000.0
2019-02-25 12:20:00,11.96,11.96,11.95,11.95,45000.0,11.96,11.96,11.95,11.95,45000.0
2019-02-25 12:25:00,11.95,11.95,11.94,11.95,15000.0,11.95,11.95,11.94,11.95,15000.0
2019-02-25 12:30:00,11.94,11.95,11.93,11.94,154800.0,11.94,11.95,11.93,11.94,154800.0
2019-02-25 12:35:00,11.94,11.94,11.93,11.93,82350.0,11.94,11.94,11.93,11.93,82350.0
2019-02-25 12:40:00,11.92,11.93,11.92,11.93,90000.0,11.92,11.93,11.92,11.93,90000.0
2019-02-25 12:45:00,11.93,11.93,11.93,11.93,25000.0,11.93,11.93,11.93,11.93,25000.0
2019-02-25 12:50:00,11.93,11.93,11.91,11.91,80000.0,11.93,11.93,11.91,11.91,80000.0
2019-02-25 12:55:00,11.91,11.91,11.88,11.88,113400.0,11.91,11.91,11.88,11.88,113400.0
2019-02-25 13:00:00,11.89,11.91,11.89,11.91,222500.0,11.89,11.91,11.89,11.91,222500.0
2019-02-25 13:05:00,11.92,11.93,11.91,11.93,40000.0,11.92,11.93,11.91,11.93,40000.0
2019-02-25 13:10:00,11.92,11.92,11.92,11.92,51400.0,11.92,11.92,11.92,11.92,51400.0
2019-02-25 13:15:00,11.92,11.93,11.92,11.93,55000.0,11.92,11.93,11.92,11.93,55000.0
2019-02-25 13:20:00,11.93,11.93,11.92,11.92,30000.0,11.93,11.93,11.92,11.92,30000.0
2019-02-25 13:25:00,11.92,11.92,11.92,11.92,40000.0,11.92,11.92,11.92,11.92,40000.0
2019-02-25 13:30:00,11.94,11.94,11.92,11.92,65000.0,11.94,11.94,11.92,11.92,65000.0
2019-02-25 13:35:00,11.92,11.92,11.92,11.92,30000.0,11.92,11.92,11.92,11.92,30000.0
2019-02-25 13:40:00,11.92,11.93,11.92,11.93,15000.0,11.92,11.93,11.92,11.93,15000.0
2019-02-25 13:45:00,11.93,11.93,11.92,11.93,30000.0,11.93,11.93,11.92,11.93,30000.0
2019-02-25 13:50:00,11.93,11.94,11.93,11.93,175000.0,11.93,11.94,11.93,11.93,175000.0
2019-02-25 13:55:00,11.93,11.94,11.93,11.94,60000.0,11.93,11.94,11.93,11.94,60000.0
2019-02-25 14:00:00,11.94,11.94,11.94,11.94,95000.0,11.94,11.94,11.94,11.94,95000.0
2019-02-25 14:05:00,11.94,11.95,11.94,11.95,25000.0,11.94,11.95,11.94,11.95,25000.0
2019-02-25 14:10:00,11.96,11.96,11.96,11.96,132500.0,11.96,11.96,11.96,11.96,132500.0
2019-02-25 14:15:00,11.97,11.97,11.96,11.96,50550.0,11.97,11.97,11.96,11.96,50550.0
2019-02-25 14:20:00,11.97,11.97,11.96,11.97,20000.0,11.97,11.97,11.96,11.97,20000.0
2019-02-25 14:25:00,11.97,11.97,11.95,11.96,50000.0,11.97,11.97,11.95,11.96,50000.0
2019-02-25 14:30:00,11.96,11.96,11.95,11.95,94750.0,11.96,11.96,11.95,11.95,94750.0
2019-02-25 14:35:00,11.95,11.95,11.93,11.94,75000.0,11.95,11.95,11.93,11.94,75000.0
2019-02-25 14:40:00,11.94,11.96,11.94,11.96,55000.0,11.94,11.96,11.94,11.96,55000.0
2019-02-25 14:45:00,11.96,11.97,11.96,11.97,100000.0,11.96,11.97,11.96,11.97,100000.0
2019-02-25 14:50:00,11.97,11.97,11.96,11.96,71500.0,11.97,11.97,11.96,11.96,71500.0
2019-02-25 14:55:00,11.96,11.96,11.95,11.95,63450.0,11.96,11.96,11.95,11.95,63450.0
2019-02-25 15:00:00,11.96,11.96,11.95,11.95,35000.0,11.96,11.96,11.95,11.95,35000.0
2019-02-25 15:05:00,11.96,11.96,11.96,11.96,89750.0,11.96,11.96,11.96,11.96,89750.0
2019-02-25 15:10:00,11.96,11.96,11.94,11.94,100000.0,11.96,11.96,11.94,11.94,100000.0
2019-02-25 15:15:00,11.96,11.96,11.96,11.96,5000.0,11.96,11.96,11.96,11.96,5000.0
2019-02-25 15:20:00,11.95,11.95,11.94,11.94,75000.0,11.95,11.95,11.94,11.94,75000.0
2019-02-25 15:25:00,11.94,11.94,11.92,11.93,189000.0,11.94,11.94,11.92,11.93,189000.0
2019-02-25 15:30:00,11.93,11.94,11.92,11.94,110000.0,11.93,11.94,11.92,11.94,110000.0
2019-02-25 15:35:00,11.93,11.94,11.93,11.94,43150.0,11.93,11.94,11.93,11.94,43150.0
2019-02-25 15:40:00,11.94,11.95,11.94,11.95,145150.0,11.94,11.95,11.94,11.95,145150.0
2019-02-25 15:45:00,11.95,11.95,11.94,11.94,120250.0,11.95,11.95,11.94,11.94,120250.0
2019-02-25 15:50:00,11.94,11.95,11.94,11.94,315200.0,11.94,11.95,11.94,11.94,315200.0
2019-02-25 15:55:00,11.95,11.96,11.93,11.93,1097800.0,11.95,11.96,11.93,11.93,1097800.0
2019-02-26 09:30:00,11.9,11.93,11.89,11.92,435850.0,11.9,11.93,11.89,11.92,435850.0
2019-02-26 09:35:00,11.91,11.95,11.9,11.91,225250.0,11.91,11.95,11.9,11.91,225250.0
2019-02-26 09:40:00,11.9,11.96,11.9,11.95,173100.0,11.9,11.96,11.9,11.95,173100.0
2019-02-26 09:45:00,11.96,11.96,11.91,11.92,70900.0,11.96,11.96,11.91,11.92,70900.0
2019-02-26 09:50:00,11.92,11.94,11.91,11.93,561900.0,11.92,11.94,11.91,11.93,561900.0
2019-02-26 09:55:00,11.92,11.92,11.91,11.91,135600.0,11.92,11.92,11.91,11.91,135600.0
2019-02-26 10:00:00,11.92,11.93,11.91,11.93,147450.0,11.92,11.93,11.91,11.93,147450.0
2019-02-26 10:05:00,11.94,11.95,11.94,11.95,21950.0,11.94,11.95,11.94,11.95,21950.0
2019-02-26 10:10:00,11.95,11.97,11.95,11.96,168800.0,11.95,11.97,11.95,11.96,168800.0
2019-02-26 10:15:00,11.95,11.97,11.95,11.97,111250.0,11.95,11.97,11.95,11.97,111250.0
2019-02-26 10:20:00,11.98,11.98,11.97,11.97,66250.0,11.98,11.98,11.97,11.97,66250.0
2019-02-26 10:25:00,11.97,11.97,11.95,11.95,85000.0,11.97,11.97,11.95,11.95,85000.0
2019-02-26 10:30:00,11.95,11.98,11.95,11.96,160000.0,11.95,11.98,11.95,11.96,160000.0
2019-02-26 10:35:00,11.95,11.95,11.95,11.95,5000.0,11.95,11.95,11.95,11.95,5000.0
2019-02-26 10:40:00,11.96,11.96,11.94,11.95,60000.0,11.96,11.96,11.94,11.95,60000.0
2019-02-26 10:45:00,11.95,11.95,11.95,11.95,25000.0,11.95,11.95,11.95,11.95,25000.0
2019-02-26 10:50:00,11.95,11.95,11.93,11.93,100000.0,11.95,11.95,11.93,11.93,100000.0
2019-02-26 10:55:00,11.94,11.94,11.93,11.94,35000.0,11.94,11.94,11.93,11.94,35000.0
2019-02-26 11:00:00,11.94,11.95,11.94,11.94,160000.0,11.94,11.95,11.94,11.94,160000.0
2019-02-26 11:05:00,11.95,11.97,11.95,11.97,129900.0,11.95,11.97,11.95,11.97,129900.0
2019-02-26 11:10:00,11.98,11.99,11.98,11.99,160000.0,11.98,11.99,11.98,11.99,160000.0
2019-02-26 11:15:00,12.0,12.01,11.99,12.0,165100.0,12.0,12.01,11.99,12.0,165100.0
2019-02-26 11:20:00,12.01,12.02,12.01,12.02,212350.0,12.01,12.02,12.01,12.02,212350.0
2019-02-26 11:25:00,12.02,12.03,12.01,12.02,227500.0,12.02,12.03,12.01,12.02,227500.0
2019-02-26 11:30:00,12.02,12.03,12.01,12.01,145000.0,12.02,12.03,12.01,12.01,145000.0
2019-02-26 11:35:00,12.0,12.0,11.97,11.99,297700.0,12.0,12.0,11.97,11.99,297700.0
2019-02-26 11:40:00,11.99,11.99,11.97,11.97,220000.0,11.99,11.99,11.97,11.97,220000.0
2019-02-26 11:45:00,11.97,11.99,11.97,11.98,80000.0,11.97,11.99,11.97,11.98,80000.0
2019-02-26 11:50:00,11.98,11.98,11.97,11.98,45000.0,11.98,11.98,11.97,11.98,45000.0
2019-02-26 11:55:00,11.98,11.98,11.97,11.97,66000.0,11.98,11.98,11.97,11.97,66000.0
2019-02-26 12:00:00,11.96,11.97,11.96,11.97,35000.0,11.96,11.97,11.96,11.97,35000.0
2019-02-26 12:05:00,11.97,11.97,11.94,11.94,195950.0,11.97,11.97,11.94,11.94,195950.0
2019-02-26 12:10:00,11.95,11.96,11.95,11.96,75000.0,11.95,11.96,11.95,11.96,75000.0
2019-02-26 12:15:00,11.97,11.97,11.97,11.97,164200.0,11.97,11.97,11.97,11.97,164200.0
2019-02-26 12:20:00,11.97,11.99,11.97,11.98,95000.0,11.97,11.99,11.97,11.98,95000.0
2019-02-26 12:25:00,11.98,11.98,11.96,11.97,95000.0,11.98,11.98,11.96,11.97,95000.0
2019-02-26 12:30:00,11.97,11.98,11.97,11.97,173100.0,11.97,11.98,11.97,11.97,173100.0
2019-02-26 12:35:00,11.96,11.96,11.95,11.96,54650.0,11.96,11.96,11.95,11.96,54650.0
2019-02-26 12:40:00,11.96,11.97,11.96,11.96,50000.0,11.96,11.97,11.96,11.96,50000.0
2019-02-26 12:45:00,11.96,11.97,11.96,11.97,113650.0,11.96,11.97,11.96,11.97,113650.0
2019-02-26 12:50:00,11.98,11.99,11.98,11.99,90000.0,11.98,11.99,11.98,11.99,90000.0
2019-02-26 12:55:00,11.99,11.99,11.98,11.98,70000.0,11.99,11.99,11.98,11.98,70000.0
2019-02-26 13:00:00,11.98,11.99,11.98,11.98,91050.0,11.98,11.99,11.98,11.98,91050.0
2019-02-26 13:05:00,11.97,11.98,11.97,11.97,40000.0,11.97,11.98,11.97,11.97,40000.0
2019-02-26 13:10:00,11.97,11.98,11.97,11.98,40000.0,11.97,11.98,11.97,11.98,40000.0
2019-02-26 13:15:00,11.99,12.01,11.99,12.0,141000.0,11.99,12.01,11.99,12.0,141000.0
2019-02-26 13:20:00,12.0,12.0,11.96,11.97,220000.0,12.0,12.0,11.96,11.97,220000.0
2019-02-26 13:25:00,11.98,11.98,11.98,11.98,56600.0,11.98,11.98,11.98,11.98,56600.0
2019-02-26 13:30:00,11.97,11.97,11.96,11.96,68800.0,11.97,11.97,11.96,11.96,68800.0
2019-02-26 13:35:00,11.97,11.98,11.97,11.98,58950.0,11.97,11.98,11.97,11.98,58950.0
2019-02-26 13:40:00,11.99,11.99,11.98,11.98,160000.0,11.99,11.99,11.98,11.98,160000.0
2019-02-26 13:45:00,11.98,11.98,11.97,11.97,42250.0,11.98,11.98,11.97,11.97,42250.0
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 13:55:00,11.98,11.98,11.98,11.98,0.0,11.98,11.98,11.98,11.98,0.0
2019-02-26 14:00:00,11.98,11.98,11.98,11.98,77600.0,11.98,11.98,11.98,11.98,77600.0
2019-02-26 14:05:00,11.98,11.98,11.97,11.98,100250.0,11.98,11.98,11.97,11.98,100250.0
2019-02-26 14:10:00,11.97,11.98,11.97,11.98,10000.0,11.97,11.98,11.97,11.98,10000.0
2019-02-26 14:15:00,11.98,11.98,11.96,11.96,100100.0,11.98,11.98,11.96,11.96,100100.0
2019-02-26 14:20:00,11.95,11.95,11.95,11.95,10000.0,11.95,11.95,11.95,11.95,10000.0
2019-02-26 14:25:00,11.95,11.95,11.94,11.94,50000.0,11.95,11.95,11.94,11.94,50000.0
2019-02-26 14:30:00,11.94,11.96,11.94,11.95,105000.0,11.94,11.96,11.94,11.95,105000.0
2019-02-26 14:35:00,11.96,11.96,11.94,11.94,134000.0,11.96,11.96,11.94,11.94,134000.0
2019-02-26 14:40:00,11.94,11.95,11.94,11.95,166050.0,11.94,11.95,11.94,11.95,166050.0
2019-02-26 14:45:00,11.96,11.97,11.96,11.97,73450.0,11.96,11.97,11.96,11.97,73450.0
2019-02-26 14:50:00,11.97,11.98,11.97,11.98,35000.0,11.97,11.98,11.97,11.98,35000.0
2019-02-26 14:55:00,11.98,11.99,11.97,11.97,75000.0,11.98,11.99,11.97,11.97,75000.0
2019-02-26 15:00:00,11.97,11.99,11.97,11.99,90000.0,11.97,11.99,11.97,11.99,90000.0
2019-02-26 15:05:00,11.99,11.99,11.98,11.98,25000.0,11.99,11.99,11.98,11.98,25000.0
2019-02-26 15:10:00,11.98,11.98,11.97,11.97,100000.0,11.98,11.98,11.97,11.97,100000.0
2019-02-26 15:15:00,11.98,11.98,11.97,11.97,25000.0,11.98,11.98,11.97,11.97,25000.0
2019-02-26 15:20:00,11.97,11.97,11.96,11.96,60000.0,11.97,11.97,11.96,11.96,60000.0
2019-02-26 15:25:00,11.96,12.01,11.96,12.0,362150.0,11.96,12.01,11.96,12.0,362150.0
2019-02-26 15:30:00,12.0,12.02,11.99,12.02,342600.0,12.0,12.02,11.99,12.02,342600.0
2019-02-26 15:35:00,12.02,12.04,12.02,12.03,266250.0,12.02,12.04,12.02,12.03,266250.0
2019-02-26 15:40:00,12.03,12.03,12.02,12.02,80550.0,12.03,12.03,12.02,12.02,80550.0
2019-02-26 15:45:00,12.01,12.01,12.0,12.0,93000.0,12.01,12.01,12.0,12.0,93000.0
2019-02-26 15:50:00,12.0,12.01,11.99,12.0,285650.0,12.0,12.01,11.99,12.0,285650.0
2019-02-26 15:55:00,12.0,12.0,11.98,11.99,442800.0,12.0,12.0,11.98,11.99,442800.0
2019-02-27 09:30:00,11.95,11.97,11.94,11.97,170400.0,11.95,11.97,11.94,11.97,170400.0
2019-02-27 09:35:00,11.97,12.03,11.97,12.03,236700.0,11.97,12.03,11.97,12.03,236700.0
2019-02-27 09:40:00,12.03,12.04,12.01,12.01,327850.0,12.03,12.04,12.01,12.01,327850.0
2019-02-27 09:45:00,12.01,12.01,11.99,12.0,55000.0,12.01,12.01,11.99,12.0,55000.0
2019-02-27 09:50:00,11.97,11.97,11.93,11.94,172700.0,11.97,11.97,11.93,11.94,172700.0
2019-02-27 09:55:00,11.93,11.96,11.93,11.95,52500.0,11.93,11.96,11.93,11.95,52500.0
2019-02-27 10:00:00,11.96,11.96,11.91,11.93,172250.0,11.96,11.96,11.91,11.93,172250.0
2019-02-27 10:05:00,11.92,11.96,11.92,11.96,292050.0,11.92,11.96,11.92,11.96,292050.0
2019-02-27 10:10:00,11.96,11.98,11.95,11.95,338300.0,11.96,11.98,11.95,11.95,338300.0
2019-02-27 10:15:00,11.96,11.99,11.96,11.99,112700.0,11.96,11.99,11.96,11.99,112700.0
2019-02-27 10:20:00,12.0,12.0,11.98,11.98,77500.0,12.0,12.0,11.98,11.98,77500.0
2019-02-27 10:25:00,11.98,11.99,11.96,11.99,111950.0,11.98,11.99,11.96,11.99,111950.0
2019-02-27 10:30:00,11.99,12.0,11.95,11.96,205450.0,11.99,12.0,11.95,11.96,205450.0
2019-02-27 10:35:00,11.96,11.97,11.93,11.94,195450.0,11.96,11.97,11.93,11.94,195450.0
2019-02-27 10:40:00,11.94,11.95,11.93,11.94,122950.0,11.94,11.95,11.93,11.94,122950.0
2019-02-27 10:45:00,11.94,11.94,11.93,11.94,97050.0,11.94,11.94,11.93,11.94,97050.0
2019-02-27 10:50:00,11.94,11.94,11.92,11.93,144500.0,11.94,11.94,11.92,11.93,144500.0
2019-02-27 10:55:00,11.93,11.94,11.93,11.94,45000.0,11.93,11.94,11.93,11.94,45000.0
2019-02-27 11:00:00,11.94,11.94,11.94,11.94,30000.0,11.94,11.94,11.94,11.94,30000.0
2019-02-27 11:05:00,11.95,11.95,11.94,11.95,158800.0,11.95,11.95,11.94,11.95,158800.0
2019-02-27 11:10:00,11.95,11.96,11.94,11.95,160000.0,11.95,11.96,11.94,11.95,160000.0
2019-02-27 11:15:00,11.95,11.95,11.94,11.94,15000.0,11.95,11.95,11.94,11.94,15000.0
2019-02-27 11:20:00,11.95,11.95,11.95,11.95,5000.0,11.95,11.95,11.95,11.95,5000.0
2019-02-27 11:25:00,11.95,11.96,11.93,11.93,57650.0,11.95,11.96,11.93,11.93,57650.0
2019-02-27 11:30:00,11.94,11.94,11.92,11.92,55000.0,11.94,11.94,11.92,11.92,55000.0
2019-02-27 11:35:00,11.92,11.93,11.92,11.93,137200.0,11.92,11.93,11.92,11.93,137200.0
2019-02-27 11:40:00,11.93,11.94,11.92,11.93,104400.0,11.93,11.94,11.92,11.93,104400.0
2019-02-27 11:45:00,11.92,11.93,11.91,11.91,123900.0,11.92,11.93,11.91,11.91,123900.0
2019-02-27 11:50:00,11.91,11.92,11.91,11.92,77450.0,11.91,11.92,11.91,11.92,77450.0
2019-02-27 11:55:00,11.92,11.92,11.92,11.92,5000.0,11.92,11.92,11.92,11.92,5000.0
2019-02-27 12:00:00,11.93,11.94,11.93,11.93,30000.0,11.93,11.94,11.93,11.93,30000.0
2019-02-27 12:05:00,11.94,11.96,11.94,11.95,167450.0,11.94,11.96,11.94,11.95,167450.0
2019-02-27 12:10:00,11.94,11.95,11.93,11.95,40000.0,11.94,11.95,11.93,11.95,40000.0
2019-02-27 12:15:00,11.95,11.96,11.94,11.94,145550.0,11.95,11.96,11.94,11.94,145550.0
2019-02-27 12:20:00,11.93,11.93,11.91,11.93,141150.0,11.93,11.93,11.91,11.93,141150.0
2019-02-27 12:25:00,11.93,11.95,11.93,11.94,62400.0,11.93,11.95,11.93,11.94,62400.0
2019-02-27 12:30:00,11.95,11.95,11.94,11.94,40000.0,11.95,11.95,11.94,11.94,40000.0
2019-02-27 12:35:00,11.94,11.94,11.94,11.94,75000.0,11.94,11.94,11.94,11.94,75000.0
2019-02-27 12:40:00,11.95,11.96,11.95,11.95,71300.0,11.95,11.96,11.95,11.95,71300.0
2019-02-27 12:45:00,11.94,11.94,11.94,11.94,5000.0,11.94,11.94,11.94,11.94,5000.0
2019-02-27 12:50:00,11.93,11.94,11.93,11.94,15000.0,11.93,11.94,11.93,11.94,15000.0
2019-02-27 12:55:00,11.92,11.93,11.92,11.93,20000.0,11.92,11.93,11.92,11.93,20000.0
2019-02-27 13:00:00,11.93,11.93,11.92,11.93,82500.0,11.93,11.93,11.92,11.93,82500.0
2019-02-27 13:05:00,11.95,11.95,11.94,11.94,10000.0,11.95,11.95,11.94,11.94,10000.0
2019-02-27 13:10:00,11.95,11.95,11.95,11.95,20000.0,11.95,11.95,11.95,11.95,20000.0
2019-02-27 13:15:00,11.95,11.95,11.94,11.94,25000.0,11.95,11.95,11.94,11.94,25000.0
2019-02-27 13:20:00,11.95,11.97,11.95,11.96,25000.0,11.95,11.97,11.95,11.96,25000.0
2019-02-27 13:25:00,11.97,11.97,11.97,11.97,15000.0,11.97,11.97,11.97,11.97,15000.0
2019-02-27 13:30:00,11.96,11.97,11.96,11.96,110000.0,11.96,11.97,11.96,11.96,110000.0
2019-02-27 13:35:00,11.96,11.96,11.95,11.95,66000.0,11.96,11.96,11.95,11.95,66000.0
2019-02-27 13:40:00,11.94,11.95,11.93,11.95,155700.0,11.94,11.95,11.93,11.95,155700.0
2019-02-27 13:45:00,11.94,11.94,11.93,11.94,105000.0,11.94,11.94,11.93,11.94,105000.0
2019-02-27 13:50:00,11.94,11.94,11.94,11.94,15000.0,11.94,11.94,11.94,11.94,15000.0
2019-02-27 13:55:00,11.95,11.95,11.95,11.95,10000.0,11.95,11.95,11.95,11.95,10000.0
2019-02-27 14:00:00,11.94,11.94,11.94,11.94,70000.0,11.94,11.94,11.94,11.94,70000.0
2019-02-27 14:05:00,11.94,11.94,11.93,11.94,25000.0,11.94,11.94,11.93,11.94,25000.0
2019-02-27 14:10:00,11.94,11.96,11.94,11.96,62500.0,11.94,11.96,11.94,11.96,62500.0
2019-02-27 14:15:00,11.95,11.96,11.95,11.96,45000.0,11.95,11.96,11.95,11.96,45000.0
2019-02-27 14:20:00,11.96,11.96,11.96,11.96,10000.0,11.96,11.96,11.96,11.96,10000.0
2019-02-27 14:25:00,11.96,11.97,11.96,11.96,86250.0,11.96,11.97,11.96,11.96,86250.0
2019-02-27 14:30:00,11.96,11.97,11.96,11.97,53450.0,11.96,11.97,11.96,11.97,53450.0
2019-02-27 14:35:00,11.97,11.98,11.97,11.98,35000.0,11.97,11.98,11.97,11.98,35000.0
2019-02-27 14:40:00,11.99,12.0,11.99,12.0,30000.0,11.99,12.0,11.99,12.0,30000.0
2019-02-27 14:45:00,11.99,11.99,11.97,11.97,15000.0,11.99,11.99,11.97,11.97,15000.0
2019-02-27 14:50:00,11.98,11.99,11.97,11.99,60000.0,11.98,11.99,11.97,11.99,60000.0
2019-02-27 14:55:00,11.99,11.99,11.99,11.99,10000.0,11.99,11.99,11.99,11.99,10000.0
2019-02-27 15:00:00,11.99,11.99,11.94,11.96,364650.0,11.99,11.99,11.94,11.96,364650.0
2019-02-27 15:05:00,11.97,11.98,11.97,11.97,45000.0,11.97,11.98,11.97,11.97,45000.0
2019-02-27 15:10:00,11.97,11.99,11.97,11.99,30000.0,11.97,11.99,11.97,11.99,30000.0
2019-02-27 15:15:00,11.99,11.99,11.98,11.99,29500.0,11.99,11.99,11.98,11.99,29500.0
2019-02-27 15:20:00,11.98,11.99,11.98,11.99,100000.0,11.98,11.99,11.98,11.99,100000.0
2019-02-27 15:25:00,11.98,11.98,11.97,11.97,41250.0,11.98,11.98,11.97,11.97,41250.0
2019-02-27 15:30:00,11.97,11.97,11.96,11.97,101450.0,11.97,11.97,11.96,11.97,101450.0
2019-02-27 15:35:00,11.98,11.99,11.98,11.99,60000.0,11.98,11.99,11.98,11.99,60000.0
2019-02-27 15:40:00,11.99,12.0,11.99,11.99,140000.0,11.99,12.0,11.99,11.99,140000.0
2019-02-27 15:45:00,11.99,11.99,11.98,11.99,162700.0,11.99,11.99,11.98,11.99,162700.0
2019-02-27 15:50:00,11.99,11.99,11.97,11.97,162900.0,11.99,11.99,11.97,11.97,162900.0
2019-02-27 15:55:00,11.98,11.99,11.97,11.99,771900.0,11.98,11.99,11.97,11.99,771900.0
2019-02-28 09:30:00,11.99,11.99,11.97,11.97,84350.0,11.99,11.99,11.97,11.97,84350.0
2019-02-28 09:35:00,11.99,12.03,11.97,12.02,357250.0,11.99,12.03,11.97,12.02,357250.0
2019-02-28 09:40:00,12.0,12.07,12.0,12.06,168350.0,12.0,12.07,12.0,12.06,168350.0
2019-02-28 09:45:00,12.07,12.11,12.06,12.09,747950.0,12.07,12.11,12.06,12.09,747950.0
2019-02-28 09:50:00,12.1,12.1,12.07,12.08,140000.0,12.1,12.1,12.07,12.08,140000.0
2019-02-28 09:55:00,12.09,12.09,12.06,12.06,699900.0,12.09,12.09,12.06,12.06,699900.0
2019-02-28 10:00:00,12.05,12.06,12.03,12.03,174150.0,12.05,12.06,12.03,12.03,174150.0
2019-02-28 10:05:00,12.04,12.06,12.04,12.05,93750.0,12.04,12.06,12.04,12.05,93750.0
2019-02-28 10:10:00,12.05,12.07,12.05,12.06,192000.0,12.05,12.07,12.05,12.06,192000.0
2019-02-28 10:15:00,12.06,12.07,12.05,12.06,286650.0,12.06,12.07,12.05,12.06,286650.0
2019-02-28 10:20:00,12.06,12.06,12.04,12.05,165000.0,12.06,12.06,12.04,12.05,165000.0
2019-02-28 10:25:00,12.05,12.05,12.02,12.03,122450.0,12.05,12.05,12.02,12.03,122450.0
2019-02-28 10:30:00,12.02,12.03,12.02,12.02,25000.0,12.02,12.03,12.02,12.02,25000.0
2019-02-28 10:35:00,12.02,12.03,12.01,12.01,70000.0,12.02,12.03,12.01,12.01,70000.0
2019-02-28 10:40:00,12.01,12.03,12.01,12.03,55000.0,12.01,12.03,12.01,12.03,55000.0
2019-02-28 10:45:00,12.02,12.04,12.02,12.04,217500.0,12.02,12.04,12.02,12.04,217500.0
2019-02-28 10:50:00,12.04,12.04,12.03,12.04,30000.0,12.04,12.04,12.03,12.04,30000.0
2019-02-28 10:55:00,12.03,12.06,12.03,12.06,86800.0,12.03,12.06,12.03,12.06,86800.0
2019-02-28 11:00:00,12.06,12.07,12.06,12.07,69300.0,12.06,12.07,12.06,12.07,69300.0
2019-02-28 11:05:00,12.07,12.07,12.07,12.07,20000.0,12.07,12.07,12.07,12.07,20000.0
2019-02-28 11:10:00,12.07,12.09,12.07,12.08,140800.0,12.07,12.09,12.07,12.08,140800.0
2019-02-28 11:15:00,12.09,12.11,12.09,12.1,50800.0,12.09,12.11,12.09,12.1,50800.0
2019-02-28 11:20:00,12.11,12.12,12.11,12.11,225600.0,12.11,12.12,12.11,12.11,225600.0
2019-02-28 11:25:00,12.11,12.12,12.11,12.12,176200.0,12.11,12.12,12.11,12.12,176200.0
2019-02-28 11:30:00,12.12,12.14,12.11,12.13,255200.0,12.12,12.14,12.11,12.13,255200.0
2019-02-28 11:35:00,12.14,12.16,12.14,12.16,330700.0,12.14,12.16,12.14,12.16,330700.0
2019-02-28 11:40:00,12.15,12.15,12.14,12.15,90800.0,12.15,12.15,12.14,12.15,90800.0
2019-02-28 11:45:00,12.15,12.17,12.14,12.17,296150.0,12.15,12.17,12.14,12.17,296150.0
2019-02-28 11:50:00,12.17,12.17,12.14,12.14,135000.0,12.17,12.17,12.14,12.14,135000.0
2019-02-28 11:55:00,12.15,12.16,12.15,12.15,40000.0,12.15,12.16,12.15,12.15,40000.0
2019-02-28 12:00:00,12.15,12.15,12.14,12.14,56950.0,12.15,12.15,12.14,12.14,56950.0
2019-02-28 12:05:00,12.15,12.16,12.15,12.16,225000.0,12.15,12.16,12.15,12.16,225000.0
2019-02-28 12:10:00,12.16,12.17,12.15,12.16,125400.0,12.16,12.17,12.15,12.16,125400.0
2019-02-28 12:15:00,12.16,12.17,12.16,12.17,55000.0,12.16,12.17,12.16,12.17,55000.0
2019-02-28 12:20:00,12.17,12.18,12.17,12.18,140000.0,12.17,12.18,12.17,12.18,140000.0
2019-02-28 12:25:00,12.18,12.18,12.18,12.18,173300.0,12.18,12.18,12.18,12.18,173300.0
2019-02-28 12:30:00,12.18,12.18,12.16,12.17,229800.0,12.18,12.18,12.16,12.17,229800.0
2019-02-28 12:35:00,12.17,12.18,12.15,12.16,473550.0,12.17,12.18,12.15,12.16,473550.0
2019-02-28 12:40:00,12.16,12.16,12.15,12.16,264950.0,12.16,12.16,12.15,12.16,264950.0
2019-02-28 12:45:00,12.16,12.16,12.15,12.15,45000.0,12.16,12.16,12.15,12.15,45000.0
2019-02-28 12:50:00,12.15,12.16,12.15,12.15,135000.0,12.15,12.16,12.15,12.15,135000.0
2019-02-28 12:55:00,12.15,12.16,12.15,12.15,208050.0,12.15,12.16,12.15,12.15,208050.0
2019-02-28 13:00:00,12.16,12.16,12.15,12.15,140000.0,12.16,12.16,12.15,12.15,140000.0
2019-02-28 13:05:00,12.15,12.16,12.15,12.16,80000.0,12.15,12.16,12.15,12.16,80000.0
2019-02-28 13:10:00,12.16,12.17,12.16,12.17,20000.0,12.16,12.17,12.16,12.17,20000.0
2019-02-28 13:15:00,12.18,12.18,12.15,12.16,265000.0,12.18,12.18,12.15,12.16,265000.0
2019-02-28 13:20:00,12.16,12.16,12.15,12.16,98950.0,12.16,12.16,12.15,12.16,98950.0
2019-02-28 13:25:00,12.15,12.16,12.15,12.16,35000.0,12.15,12.16,12.15,12.16,35000.0
2019-02-28 13:30:00,12.16,12.16,12.16,12.16,40500.0,12.16,12.16,12.16,12.16,40500.0
2019-02-28 13:35:00,12.16,12.18,12.16,12.18,105000.0,12.16,12.18,12.16,12.18,105000.0
2019-02-28 13:40:00,12.18,12.19,12.17,12.19,233750.0,12.18,12.19,12.17,12.19,233750.0
2019-02-28 13:45:00,12.19,12.19,12.15,12.17,532750.0,12.19,12.19,12.15,12.17,532750.0
2019-02-28 13:50:00,12.17,12.17,12.16,12.16,10000.0,12.17,12.17,12.16,12.16,10000.0
2019-02-28 13:55:00,12.17,12.17,12.16,12.16,110000.0,12.17,12.17,12.16,12.16,110000.0
2019-02-28 14:00:00,12.18,12.19,12.18,12.18,49750.0,12.18,12.19,12.18,12.18,49750.0
2019-02-28 14:05:00,12.18,12.19,12.18,12.18,92050.0,12.18,12.19,12.18,12.18,92050.0
2019-02-28 14:10:00,12.18,12.18,12.16,12.17,185400.0,12.18,12.18,12.16,12.17,185400.0
2019-02-28 14:15:00,12.16,12.17,12.16,12.16,48000.0,12.16,12.17,12.16,12.16,48000.0
2019-02-28 14:20:00,12.16,12.16,12.15,12.16,106750.0,12.16,12.16,12.15,12.16,106750.0
2019-02-28 14:25:00,12.17,12.17,12.14,12.15,570000.0,12.17,12.17,12.14,12.15,570000.0
2019-02-28 14:30:00,12.15,12.16,12.15,12.15,195500.0,12.15,12.16,12.15,12.15,195500.0
2019-02-28 14:35:00,12.16,12.16,12.14,12.14,375000.0,12.16,12.16,12.14,12.14,375000.0
2019-02-28 14:40:00,12.15,12.15,12.13,12.13,193250.0,12.15,12.15,12.13,12.13,193250.0
2019-02-28 14:45:00,12.13,12.14,12.12,12.14,65050.0,12.13,12.14,12.12,12.14,65050.0
2019-02-28 14:50:00,12.14,12.14,12.13,12.14,159200.0,12.14,12.14,12.13,12.14,159200.0
2019-02-28 14:55:00,12.13,12.13,12.1,12.1,72500.0,12.13,12.13,12.1,12.1,72500.0
2019-02-28 15:00:00,12.11,12.11,12.1,12.11,152350.0,12.11,12.11,12.1,12.11,152350.0
2019-02-28 15:05:00,12.11,12.12,12.11,12.11,83000.0,12.11,12.12,12.11,12.11,83000.0
2019-02-28 15:10:00,12.12,12.13,12.12,12.12,36550.0,12.12,12.13,12.12,12.12,36550.0
2019-02-28 15:15:00,12.13,12.14,12.13,12.13,165000.0,12.13,12.14,12.13,12.13,165000.0
2019-02-28 15:20:00,12.13,12.15,12.13,12.14,130250.0,12.13,12.15,12.13,12.14,130250.0
2019-02-28 15:25:00,12.14,12.15,12.14,12.15,185000.0,12.14,12.15,12.14,12.15,185000.0
2019-02-28 15:30:00,12.15,12.17,12.15,12.16,420250.0,12.15,12.17,12.15,12.16,420250.0
2019-02-28 15:35:00,12.16,12.17,12.16,12.16,347450.0,12.16,12.17,12.16,12.16,347450.0
2019-02-28 15:40:00,12.17,12.17,12.15,12.15,515000.0,12.17,12.17,12.15,12.15,515000.0
2019-02-28 15:45:00,12.14,12.16,12.14,12.15,321100.0,12.14,12.16,12.14,12.15,321100.0
2019-02-28 15:50:00,12.15,12.15,12.14,12.14,521750.0,12.15,12.15,12.14,12.14,521750.0
2019-02-28 15:55:00,12.14,12.15,12.14,12.15,1106700.0,12.14,12.15,12.14,12.15,1106700.0
2019-03-01 09:30:00,12.2,12.25,12.2,12.24,1444000.0,12.2,12.25,12.2,12.24,1444000.0
2019-03-01 09:35:00,12.24,12.24,12.19,12.2,332500.0,12.24,12.24,12.19,12.2,332500.0
2019-03-01 09:40:00,12.2,12.21,12.18,12.19,211950.0,12.2,12.21,12.18,12.19,211950.0
2019-03-01 09:45:00,12.2,12.21,12.18,12.19,531000.0,12.2,12.21,12.18,12.19,531000.0
2019-03-01 09:50:00,12.2,12.22,12.19,12.21,459250.0,12.2,12.22,12.19,12.21,459250.0
2019-03-01 09:55:00,12.2,12.21,12.19,12.2,465000.0,12.2,12.21,12.19,12.2,465000.0
2019-03-01 10:00:00,12.19,12.21,12.17,12.2,982350.0,12.19,12.21,12.17,12.2,982350.0
2019-03-01 10:05:00,12.19,12.19,12.15,12.15,643750.0,12.19,12.19,12.15,12.15,643750.0
2019-03-01 10:10:00,12.15,12.15,12.11,12.11,482500.0,12.15,12.15,12.11,12.11,482500.0
2019-03-01 10:15:00,12.11,12.16,12.11,12.16,311300.0,12.11,12.16,12.11,12.16,311300.0
2019-03-01 10:20:00,12.16,12.18,12.15,12.17,547850.0,12.16,12.18,12.15,12.17,547850.0
2019-03-01 10:25:00,12.16,12.19,12.16,12.18,406150.0,12.16,12.19,12.16,12.18,406150.0
2019-03-01 10:30:00,12.18,12.19,12.18,12.19,112950.0,12.18,12.19,12.18,12.19,112950.0
2019-03-01 10:35:00,12.19,12.21,12.19,12.21,206700.0,12.19,12.21,12.19,12.21,206700.0
2019-03-01 10:40:00,12.2,12.2,12.18,12.19,330700.0,12.2,12.2,12.18,12.19,330700.0
2019-03-01 10:45:00,12.19,12.19,12.15,12.15,92500.0,12.19,12.19,12.15,12.15,92500.0
2019-03-01 10:50:00,12.15,12.17,12.15,12.17,36250.0,12.15,12.17,12.15,12.17,36250.0
2019-03-01 10:55:00,12.16,12.17,12.16,12.16,117500.0,12.16,12.17,12.16,12.16,117500.0
2019-03-01 11:00:00,12.16,12.16,12.14,12.16,60800.0,12.16,12.16,12.14,12.16,60800.0
2019-03-01 11:05:00,12.15,12.15,12.13,12.14,57850.0,12.15,12.15,12.13,12.14,57850.0
2019-03-01 11:10:00,12.13,12.14,12.12,12.14,357550.0,12.13,12.14,12.12,12.14,357550.0
2019-03-01 11:15:00,12.15,12.15,12.15,12.15,5000.0,12.15,12.15,12.15,12.15,5000.0
2019-03-01 11:20:00,12.15,12.15,12.13,12.14,115000.0,12.15,12.15,12.13,12.14,115000.0
2019-03-01 11:25:00,12.14,12.14,12.11,12.12,328250.0,12.14,12.14,12.11,12.12,328250.0
2019-03-01 11:30:00,12.13,12.13,12.11,12.11,70000.0,12.13,12.13,12.11,12.11,70000.0
2019-03-01 11:35:00,12.11,12.12,12.1,12.12,50650.0,12.11,12.12,12.1,12.12,50650.0
2019-03-01 11:40:00,12.11,12.12,12.11,12.12,25000.0,12.11,12.12,12.11,12.12,25000.0
2019-03-01 11:45:00,12.11,12.12,12.1,12.1,96750.0,12.11,12.12,12.1,12.1,96750.0
2019-03-01 11:50:00,12.1,12.11,12.1,12.1,158500.0,12.1,12.11,12.1,12.1,158500.0
2019-03-01 11:55:00,12.1,12.11,12.1,12.11,153750.0,12.1,12.11,12.1,12.11,153750.0
2019-03-01 12:00:00,12.12,12.12,12.11,12.11,167650.0,12.12,12.12,12.11,12.11,167650.0
2019-03-01 12:05:00,12.14,12.17,12.14,12.15,214600.0,12.14,12.17,12.14,12.15,214600.0
2019-03-01 12:10:00,12.15,12.16,12.14,12.16,65000.0,12.15,12.16,12.14,12.16,65000.0
2019-03-01 12:15:00,12.16,12.16,12.16,12.16,15000.0,12.16,12.16,12.16,12.16,15000.0
2019-03-01 12:20:00,12.15,12.16,12.15,12.16,137250.0,12.15,12.16,12.15,12.16,137250.0
2019-03-01 12:25:00,12.16,12.16,12.16,12.16,40000.0,12.16,12.16,12.16,12.16,40000.0
2019-03-01 12:30:00,12.15,12.16,12.15,12.16,52500.0,12.15,12.16,12.15,12.16,52500.0
2019-03-01 12:35:00,12.15,12.16,12.15,12.16,25000.0,12.15,12.16,12.15,12.16,25000.0
2019-03-01 12:40:00,12.15,12.16,12.15,12.16,128000.0,12.15,12.16,12.15,12.16,128000.0
2019-03-01 12:45:00,12.16,12.16,12.16,12.16,35000.0,12.16,12.16,12.16,12.16,35000.0
2019-03-01 12:50:00,12.16,12.17,12.16,12.16,95000.0,12.16,12.17,12.16,12.16,95000.0
2019-03-01 12:55:00,12.16,12.16,12.16,12.16,20000.0,12.16,12.16,12.16,12.16,20000.0
2019-03-01 13:00:00,12.16,12.16,12.14,12.14,100000.0,12.16,12.16,12.14,12.14,100000.0
2019-03-01 13:05:00,12.14,12.15,12.14,12.14,38800.0,12.14,12.15,12.14,12.14,38800.0
2019-03-01 13:10:00,12.14,12.14,12.14,12.14,10000.0,12.14,12.14,12.14,12.14,10000.0
2019-03-01 13:15:00,12.15,12.16,12.15,12.15,63800.0,12.15,12.16,12.15,12.15,63800.0
2019-03-01 13:20:00,12.15,12.16,12.15,12.16,30000.0,12.15,12.16,12.15,12.16,30000.0
2019-03-01 13:25:00,12.16,12.17,12.16,12.16,163450.0,12.16,12.17,12.16,12.16,163450.0
2019-03-01 13:30:00,12.17,12.17,12.16,12.16,90000.0,12.17,12.17,12.16,12.16,90000.0
2019-03-01 13:35:00,12.15,12.16,12.15,12.16,108100.0,12.15,12.16,12.15,12.16,108100.0
2019-03-01 13:40:00,12.16,12.17,12.16,12.16,50000.0,12.16,12.17,12.16,12.16,50000.0
2019-03-01 13:45:00,12.15,12.16,12.15,12.15,50000.0,12.15,12.16,12.15,12.15,50000.0
2019-03-01 13:50:00,12.16,12.16,12.16,12.16,55000.0,12.16,12.16,12.16,12.16,55000.0
2019-03-01 13:55:00,12.16,12.17,12.16,12.17,41250.0,12.16,12.17,12.16,12.17,41250.0
2019-03-01 14:00:00,12.17,12.17,12.15,12.16,163300.0,12.17,12.17,12.15,12.16,163300.0
2019-03-01 14:05:00,12.17,12.17,12.16,12.16,70000.0,12.17,12.17,12.16,12.16,70000.0
2019-03-01 14:10:00,12.17,12.19,12.17,12.18,132050.0,12.17,12.19,12.17,12.18,132050.0
2019-03-01 14:15:00,12.19,12.19,12.18,12.18,55000.0,12.19,12.19,12.18,12.18,55000.0
2019-03-01 14:20:00,12.18,12.2,12.18,12.2,82950.0,12.18,12.2,12.18,12.2,82950.0
2019-03-01 14:25:00,12.2,12.2,12.2,12.2,45000.0,12.2,12.2,12.2,12.2,45000.0
2019-03-01 14:30:00,12.2,12.2,12.2,12.2,90300.0,12.2,12.2,12.2,12.2,90300.0
2019-03-01 14:35:00,12.2,12.21,12.2,12.21,128650.0,12.2,12.21,12.2,12.21,128650.0
2019-03-01 14:40:00,12.21,12.21,12.19,12.2,105000.0,12.21,12.21,12.19,12.2,105000.0
2019-03-01 14:45:00,12.21,12.21,12.19,12.19,75000.0,12.21,12.21,12.19,12.19,75000.0
2019-03-01 14:50:00,12.19,12.19,12.18,12.18,20550.0,12.19,12.19,12.18,12.18,20550.0
2019-03-01 14:55:00,12.19,12.2,12.18,12.2,25000.0,12.19,12.2,12.18,12.2,25000.0
2019-03-01 15:00:00,12.2,12.2,12.19,12.2,95150.0,12.2,12.2,12.19,12.2,95150.0
2019-03-01 15:05:00,12.2,12.2,12.2,12.2,70000.0,12.2,12.2,12.2,12.2,70000.0
2019-03-01 15:10:00,12.2,12.2,12.19,12.2,240150.0,12.2,12.2,12.19,12.2,240150.0
2019-03-01 15:15:00,12.2,12.21,12.19,12.2,149300.0,12.2,12.21,12.19,12.2,149300.0
2019-03-01 15:20:00,12.2,12.21,12.2,12.2,258250.0,12.2,12.21,12.2,12.2,258250.0
2019-03-01 15:25:00,12.2,12.23,12.2,12.23,265000.0,12.2,12.23,12.2,12.23,265000.0
2019-03-01 15:30:00,12.23,12.24,12.22,12.24,311350.0,12.23,12.24,12.22,12.24,311350.0
2019-03-01 15:35:00,12.24,12.25,12.24,12.25,339200.0,12.24,12.25,12.24,12.25,339200.0
2019-03-01 15:40:00,12.24,12.26,12.24,12.25,323000.0,12.24,12.26,12.24,12.25,323000.0
2019-03-01 15:45:00,12.25,12.27,12.25,12.26,468450.0,12.25,12.27,12.25,12.26,468450.0
2019-03-01 15:50:00,12.26,12.26,12.22,12.24,1060100.0,12.26,12.26,12.22,12.24,1060100.0
2019-03-01 15:55:00,12.24,12.24,12.23,12.23,1141700.0,12.24,12.24,12.23,12.23,1141700.0
2019-03-04 09:30:00,12.25,12.27,12.25,12.26,490750.0,12.25,12.27,12.25,12.26,490750.0
2019-03-04 09:35:00,12.26,12.31,12.24,12.3,478750.0,12.26,12.31,12.24,12.3,478750.0
2019-03-04 09:40:00,12.29,12.36,12.28,12.36,467450.0,12.29,12.36,12.28,12.36,467450.0
2019-03-04 09:45:00,12.35,12.38,12.32,12.37,637050.0,12.35,12.38,12.32,12.37,637050.0
2019-03-04 09:50:00,12.37,12.39,12.35,12.37,466700.0,12.37,12.39,12.35,12.37,466700.0
2019-03-04 09:55:00,12.35,12.4,12.35,12.4,484400.0,12.35,12.4,12.35,12.4,484400.0
2019-03-04 10:00:00,12.39,12.39,12.35,12.38,301400.0,12.39,12.39,12.35,12.38,301400.0
2019-03-04 10:05:00,12.39,12.39,12.36,12.38,537100.0,12.39,12.39,12.36,12.38,537100.0
2019-03-04 10:10:00,12.37,12.38,12.35,12.38,242700.0,12.37,12.38,12.35,12.38,242700.0
2019-03-04 10:15:00,12.37,12.37,12.35,12.37,180000.0,12.37,12.37,12.35,12.37,180000.0
2019-03-04 10:20:00,12.36,12.39,12.36,12.39,245400.0,12.36,12.39,12.36,12.39,245400.0
2019-03-04 10:25:00,12.39,12.42,12.38,12.42,662950.0,12.39,12.42,12.38,12.42,662950.0
2019-03-04 10:30:00,12.42,12.45,12.42,12.44,394700.0,12.42,12.45,12.42,12.44,394700.0
2019-03-04 10:35:00,12.45,12.45,12.41,12.42,321350.0,12.45,12.45,12.41,12.42,321350.0
2019-03-04 10:40:00,12.42,12.44,12.42,12.43,387800.0,12.42,12.44,12.42,12.43,387800.0
2019-03-04 10:45:00,12.44,12.45,12.42,12.43,261900.0,12.44,12.45,12.42,12.43,261900.0
2019-03-04 10:50:00,12.43,12.43,12.41,12.41,266150.0,12.43,12.43,12.41,12.41,266150.0
2019-03-04 10:55:00,12.41,12.42,12.4,12.41,144600.0,12.41,12.42,12.4,12.41,144600.0
2019-03-04 11:00:00,12.42,12.42,12.41,12.41,214100.0,12.42,12.42,12.41,12.41,214100.0
2019-03-04 11:05:00,12.4,12.4,12.38,12.38,156500.0,12.4,12.4,12.38,12.38,156500.0
2019-03-04 11:10:00,12.38,12.38,12.37,12.38,314850.0,12.38,12.38,12.37,12.38,314850.0
2019-03-04 11:15:00,12.38,12.39,12.37,12.38,203900.0,12.38,12.39,12.37,12.38,203900.0
2019-03-04 11:20:00,12.38,12.38,12.35,12.35,306650.0,12.38,12.38,12.35,12.35,306650.0
2019-03-04 11:25:00,12.36,12.36,12.34,12.35,420750.0,12.36,12.36,12.34,12.35,420750.0
2019-03-04 11:30:00,12.35,12.36,12.33,12.34,212500.0,12.35,12.36,12.33,12.34,212500.0
2019-03-04 11:35:00,12.34,12.34,12.32,12.33,294000.0,12.34,12.34,12.32,12.33,294000.0
2019-03-04 11:40:00,12.33,12.34,12.32,12.32,309950.0,12.33,12.34,12.32,12.32,309950.0
2019-03-04 11:45:00,12.32,12.33,12.32,12.33,453400.0,12.32,12.33,12.32,12.33,453400.0
2019-03-04 11:50:00,12.33,12.33,12.3,12.3,201250.0,12.33,12.33,12.3,12.3,201250.0
2019-03-04 11:55:00,12.3,12.33,12.29,12.33,277450.0,12.3,12.33,12.29,12.33,277450.0
2019-03-04 12:00:00,12.33,12.33,12.31,12.33,121950.0,12.33,12.33,12.31,12.33,121950.0
2019-03-04 12:05:00,12.33,12.34,12.32,12.33,135050.0,12.33,12.34,12.32,12.33,135050.0
2019-03-04 12:10:00,12.33,12.33,12.32,12.33,141650.0,12.33,12.33,12.32,12.33,141650.0
2019-03-04 12:15:00,12.33,12.33,12.31,12.31,82400.0,12.33,12.33,12.31,12.31,82400.0
2019-03-04 12:20:00,12.31,12.32,12.29,12.29,123350.0,12.31,12.32,12.29,12.29,123350.0
2019-03-04 12:25:00,12.3,12.32,12.3,12.31,127500.0,12.3,12.32,12.3,12.31,127500.0
2019-03-04 12:30:00,12.32,12.35,12.32,12.35,136700.0,12.32,12.35,12.32,12.35,136700.0
2019-03-04 12:35:00,12.35,12.35,12.33,12.34,142050.0,12.35,12.35,12.33,12.34,142050.0
2019-03-04 12:40:00,12.32,12.32,12.31,12.31,152900.0,12.32,12.32,12.31,12.31,152900.0
2019-03-04 12:45:00,12.31,12.31,12.28,12.29,144850.0,12.31,12.31,12.28,12.29,144850.0
2019-03-04 12:50:00,12.29,12.29,12.29,12.29,40000.0,12.29,12.29,12.29,12.29,40000.0
2019-03-04 12:55:00,12.29,12.3,12.29,12.3,78700.0,12.29,12.3,12.29,12.3,78700.0
2019-03-04 13:00:00,12.3,12.33,12.3,12.32,120750.0,12.3,12.33,12.3,12.32,120750.0
2019-03-04 13:05:00,12.32,12.32,12.31,12.31,105000.0,12.32,12.32,12.31,12.31,105000.0
2019-03-04 13:10:00,12.31,12.31,12.3,12.3,50000.0,12.31,12.31,12.3,12.3,50000.0
2019-03-04 13:15:00,12.31,12.34,12.31,12.33,164050.0,12.31,12.34,12.31,12.33,164050.0
2019-03-04 13:20:00,12.34,12.37,12.34,12.37,221600.0,12.34,12.37,12.34,12.37,221600.0
2019-03-04 13:25:00,12.36,12.36,12.35,12.36,102800.0,12.36,12.36,12.35,12.36,102800.0
2019-03-04 13:30:00,12.37,12.38,12.37,12.37,80000.0,12.37,12.38,12.37,12.37,80000.0
2019-03-04 13:35:00,12.37,12.39,12.37,12.39,116200.0,12.37,12.39,12.37,12.39,116200.0
2019-03-04 13:40:00,12.4,12.4,12.39,12.4,149200.0,12.4,12.4,12.39,12.4,149200.0
2019-03-04 13:45:00,12.39,12.39,12.38,12.38,40000.0,12.39,12.39,12.38,12.38,40000.0
2019-03-04 13:50:00,12.39,12.4,12.38,12.4,80000.0,12.39,12.4,12.38,12.4,80000.0
2019-03-04 13:55:00,12.4,12.4,12.37,12.37,185000.0,12.4,12.4,12.37,12.37,185000.0
2019-03-04 14:00:00,12.38,12.38,12.36,12.37,61350.0,12.38,12.38,12.36,12.37,61350.0
2019-03-04 14:05:00,12.38,12.4,12.38,12.39,139850.0,12.38,12.4,12.38,12.39,139850.0
2019-03-04 14:10:00,12.39,12.4,12.38,12.39,118150.0,12.39,12.4,12.38,12.39,118150.0
2019-03-04 14:15:00,12.4,12.4,12.39,12.39,160000.0,12.4,12.4,12.39,12.39,160000.0
2019-03-04 14:20:00,12.39,12.4,12.39,12.4,80000.0,12.39,12.4,12.39,12.4,80000.0
2019-03-04 14:25:00,12.4,12.4,12.4,12.4,60000.0,12.4,12.4,12.4,12.4,60000.0
2019-03-04 14:30:00,12.39,12.4,12.39,12.39,85000.0,12.39,12.4,12.39,12.39,85000.0
2019-03-04 14:35:00,12.39,12.39,12.39,12.39,30750.0,12.39,12.39,12.39,12.39,30750.0
2019-03-04 14:40:00,12.4,12.4,12.39,12.4,135000.0,12.4,12.4,12.39,12.4,135000.0
2019-03-04 14:45:00,12.4,12.4,12.39,12.39,165150.0,12.4,12.4,12.39,12.39,165150.0
2019-03-04 14:50:00,12.4,12.4,12.39,12.4,113800.0,12.4,12.4,12.39,12.4,113800.0
2019-03-04 14:55:00,12.4,12.4,12.37,12.37,92500.0,12.4,12.4,12.37,12.37,92500.0
2019-03-04 15:00:00,12.38,12.38,12.37,12.37,65000.0,12.38,12.38,12.37,12.37,65000.0
2019-03-04 15:05:00,12.37,12.38,12.37,12.37,94750.0,12.37,12.38,12.37,12.37,94750.0
2019-03-04 15:10:00,12.37,12.38,12.36,12.38,204900.0,12.37,12.38,12.36,12.38,204900.0
2019-03-04 15:15:00,12.37,12.38,12.37,12.38,25000.0,12.37,12.38,12.37,12.38,25000.0
2019-03-04 15:20:00,12.37,12.38,12.36,12.38,109950.0,12.37,12.38,12.36,12.38,109950.0
2019-03-04 15:25:00,12.38,12.38,12.37,12.37,112000.0,12.38,12.38,12.37,12.37,112000.0
2019-03-04 15:30:00,12.37,12.38,12.36,12.38,200250.0,12.37,12.38,12.36,12.38,200250.0
2019-03-04 15:35:00,12.38,12.39,12.37,12.39,126950.0,12.38,12.39,12.37,12.39,126950.0
2019-03-04 15:40:00,12.39,12.39,12.38,12.39,261800.0,12.39,12.39,12.38,12.39,261800.0
2019-03-04 15:45:00,12.38,12.4,12.37,12.37,450800.0,12.38,12.4,12.37,12.37,450800.0
2019-03-04 15:50:00,12.37,12.39,12.37,12.38,314100.0,12.37,12.39,12.37,12.38,314100.0
2019-03-04 15:55:00,12.38,12.39,12.36,12.38,1132250.0,12.38,12.39,12.36,12.38,1132250.0
2019-03-05 09:30:00,12.37,12.44,12.36,12.43,617600.0,12.37,12.44,12.36,12.43,617600.0
2019-03-05 09:35:00,12.43,12.44,12.38,12.38,467100.0,12.43,12.44,12.38,12.38,467100.0
2019-03-05 09:40:00,12.37,12.39,12.36,12.37,118850.0,12.37,12.39,12.36,12.37,118850.0
2019-03-05 09:45:00,12.38,12.38,12.32,12.33,207450.0,12.38,12.38,12.32,12.33,207450.0
2019-03-05 09:50:00,12.33,12.33,12.3,12.3,127450.0,12.33,12.33,12.3,12.3,127450.0
2019-03-05 09:55:00,12.3,12.33,12.27,12.27,688550.0,12.3,12.33,12.27,12.27,688550.0
2019-03-05 10:00:00,12.28,12.35,12.28,12.35,448050.0,12.28,12.35,12.28,12.35,448050.0
2019-03-05 10:05:00,12.34,12.35,12.33,12.34,99050.0,12.34,12.35,12.33,12.34,99050.0
2019-03-05 10:10:00,12.32,12.33,12.32,12.33,90000.0,12.32,12.33,12.32,12.33,90000.0
2019-03-05 10:15:00,12.32,12.33,12.31,12.31,130000.0,12.32,12.33,12.31,12.31,130000.0
2019-03-05 10:20:00,12.31,12.33,12.31,12.32,62000.0,12.31,12.33,12.31,12.32,62000.0
2019-03-05 10:25:00,12.33,12.33,12.31,12.31,115000.0,12.33,12.33,12.31,12.31,115000.0
2019-03-05 10:30:00,12.31,12.33,12.31,12.31,297500.0,12.31,12.33,12.31,12.31,297500.0
2019-03-05 10:35:00,12.31,12.32,12.31,12.31,100650.0,12.31,12.32,12.31,12.31,100650.0
2019-03-05 10:40:00,12.33,12.33,12.32,12.32,45000.0,12.33,12.33,12.32,12.32,45000.0
2019-03-05 10:45:00,12.31,12.31,12.3,12.31,155000.0,12.31,12.31,12.3,12.31,155000.0
2019-03-05 10:50:00,12.31,12.34,12.31,12.33,125000.0,12.31,12.34,12.31,12.33,125000.0
2019-03-05 10:55:00,12.33,12.33,12.31,12.32,61200.0,12.33,12.33,12.31,12.32,61200.0
2019-03-05 11:00:00,12.31,12.34,12.31,12.34,174650.0,12.31,12.34,12.31,12.34,174650.0
2019-03-05 11:05:00,12.34,12.36,12.33,12.34,125150.0,12.34,12.36,12.33,12.34,125150.0
2019-03-05 11:10:00,12.34,12.34,12.33,12.33,83250.0,12.34,12.34,12.33,12.33,83250.0
2019-03-05 11:15:00,12.34,12.35,12.34,12.34,106900.0,12.34,12.35,12.34,12.34,106900.0
2019-03-05 11:20:00,12.34,12.34,12.33,12.34,40000.0,12.34,12.34,12.33,12.34,40000.0
2019-03-05 11:25:00,12.33,12.34,12.32,12.33,181550.0,12.33,12.34,12.32,12.33,181550.0
2019-03-05 11:30:00,12.34,12.35,12.34,12.35,60050.0,12.34,12.35,12.34,12.35,60050.0
2019-03-05 11:35:00,12.35,12.36,12.35,12.36,86500.0,12.35,12.36,12.35,12.36,86500.0
2019-03-05 11:40:00,12.36,12.38,12.36,12.37,79800.0,12.36,12.38,12.36,12.37,79800.0
2019-03-05 11:45:00,12.36,12.36,12.34,12.35,100000.0,12.36,12.36,12.34,12.35,100000.0
2019-03-05 11:50:00,12.34,12.34,12.33,12.33,37200.0,12.34,12.34,12.33,12.33,37200.0
2019-03-05 11:55:00,12.33,12.34,12.33,12.34,30100.0,12.33,12.34,12.33,12.34,30100.0
2019-03-05 12:00:00,12.34,12.35,12.34,12.34,30000.0,12.34,12.35,12.34,12.34,30000.0
2019-03-05 12:05:00,12.35,12.35,12.34,12.35,115000.0,12.35,12.35,12.34,12.35,115000.0
2019-03-05 12:10:00,12.34,12.34,12.33,12.34,105000.0,12.34,12.34,12.33,12.34,105000.0
2019-03-05 12:15:00,12.34,12.34,12.33,12.33,45000.0,12.34,12.34,12.33,12.33,45000.0
2019-03-05 12:20:00,12.34,12.34,12.33,12.33,30000.0,12.34,12.34,12.33,12.33,30000.0
2019-03-05 12:25:00,12.33,12.34,12.32,12.32,64750.0,12.33,12.34,12.32,12.32,64750.0
2019-03-05 12:30:00,12.32,12.32,12.32,12.32,10000.0,12.32,12.32,12.32,12.32,10000.0
2019-03-05 12:35:00,12.31,12.32,12.31,12.31,86750.0,12.31,12.32,12.31,12.31,86750.0
2019-03-05 12:40:00,12.32,12.32,12.32,12.32,25000.0,12.32,12.32,12.32,12.32,25000.0
2019-03-05 12:45:00,12.31,12.31,12.31,12.31,5000.0,12.31,12.31,12.31,12.31,5000.0
2019-03-05 12:50:00,12.31,12.33,12.31,12.33,122000.0,12.31,12.33,12.31,12.33,122000.0
2019-03-05 12:55:00,12.33,12.33,12.31,12.31,55000.0,12.33,12.33,12.31,12.31,55000.0
2019-03-05 13:00:00,12.32,12.32,12.31,12.32,80000.0,12.32,12.32,12.31,12.32,80000.0
2019-03-05 13:05:00,12.32,12.32,12.32,12.32,15000.0,12.32,12.32,12.32,12.32,15000.0
2019-03-05 13:10:00,12.32,12.33,12.32,12.33,45000.0,12.32,12.33,12.32,12.33,45000.0
2019-03-05 13:15:00,12.33,12.33,12.32,12.33,55000.0,12.33,12.33,12.32,12.33,55000.0
2019-03-05 13:20:00,12.33,12.33,12.32,12.32,68050.0,12.33,12.33,12.32,12.32,68050.0
2019-03-05 13:25:00,12.33,12.33,12.32,12.32,73200.0,12.33,12.33,12.32,12.32,73200.0
2019-03-05 13:30:00,12.32,12.32,12.32,12.32,17100.0,12.32,12.32,12.32,12.32,17100.0
2019-03-05 13:35:00,12.31,12.31,12.31,12.31,120000.0,12.31,12.31,12.31,12.31,120000.0
2019-03-05 13:40:00,12.31,12.32,12.31,12.31,62700.0,12.31,12.32,12.31,12.31,62700.0
2019-03-05 13:45:00,12.31,12.32,12.31,12.32,35000.0,12.31,12.32,12.31,12.32,35000.0
2019-03-05 13:50:00,12.32,12.32,12.31,12.32,217150.0,12.32,12.32,12.31,12.32,217150.0
2019-03-05 13:55:00,12.33,12.33,12.32,12.32,73100.0,12.33,12.33,12.32,12.32,73100.0
2019-03-05 14:00:00,12.31,12.32,12.31,12.32,30000.0,12.31,12.32,12.31,12.32,30000.0
2019-03-05 14:05:00,12.32,12.33,12.32,12.33,95000.0,12.32,12.33,12.32,12.33,95000.0
2019-03-05 14:10:00,12.33,12.34,12.33,12.33,30000.0,12.33,12.34,12.33,12.33,30000.0
2019-03-05 14:15:00,12.32,12.33,12.32,12.32,86250.0,12.32,12.33,12.32,12.32,86250.0
2019-03-05 14:20:00,12.32,12.33,12.32,12.33,10500.0,12.32,12.33,12.32,12.33,10500.0
2019-03-05 14:25:00,12.34,12.34,12.34,12.34,72650.0,12.34,12.34,12.34,12.34,72650.0
2019-03-05 14:30:00,12.33,12.33,12.33,12.33,60150.0,12.33,12.33,12.33,12.33,60150.0
2019-03-05 14:35:00,12.32,12.33,12.32,12.33,283750.0,12.32,12.33,12.32,12.33,283750.0
2019-03-05 14:40:00,12.33,12.34,12.33,12.33,80000.0,12.33,12.34,12.33,12.33,80000.0
2019-03-05 14:45:00,12.33,12.33,12.32,12.33,202500.0,12.33,12.33,12.32,12.33,202500.0
2019-03-05 14:50:00,12.33,12.33,12.33,12.33,15000.0,12.33,12.33,12.33,12.33,15000.0
2019-03-05 14:55:00,12.33,12.34,12.33,12.34,30000.0,12.33,12.34,12.33,12.34,30000.0
2019-03-05 15:00:00,12.33,12.33,12.33,12.33,75000.0,12.33,12.33,12.33,12.33,75000.0
2019-03-05 15:05:00,12.33,12.33,12.33,12.33,165500.0,12.33,12.33,12.33,12.33,165500.0
2019-03-05 15:10:00,12.33,12.33,12.33,12.33,40000.0,12.33,12.33,12.33,12.33,40000.0
2019-03-05 15:15:00,12.33,12.33,12.33,12.33,40000.0,12.33,12.33,12.33,12.33,40000.0
2019-03-05 15:20:00,12.33,12.33,12.32,12.32,65000.0,12.33,12.33,12.32,12.32,65000.0
2019-03-05 15:25:00,12.32,12.33,12.32,12.33,214150.0,12.32,12.33,12.32,12.33,214150.0
2019-03-05 15:30:00,12.33,12.33,12.32,12.33,125350.0,12.33,12.33,12.32,12.33,125350.0
2019-03-05 15:35:00,12.34,12.34,12.34,12.34,65000.0,12.34,12.34,12.34,12.34,65000.0
2019-03-05 15:40:00,12.34,12.35,12.33,12.34,253850.0,12.34,12.35,12.33,12.34,253850.0
2019-03-05 15:45:00,12.34,12.35,12.34,12.34,210250.0,12.34,12.35,12.34,12.34,210250.0
2019-03-05 15:50:00,12.34,12.34,12.32,12.32,487450.0,12.34,12.34,12.32,12.32,487450.0
2019-03-05 15:55:00,12.32,12.34,12.31,12.32,734750.0,12.32,12.34,12.31,12.32,734750.0
2019-03-06 09:30:00,12.32,12.38,12.32,12.37,296450.0,12.32,12.38,12.32,12.37,296450.0
2019-03-06 09:35:00,12.37,12.38,12.34,12.35,125400.0,12.37,12.38,12.34,12.35,125400.0
2019-03-06 09:40:00,12.33,12.34,12.3,12.31,75000.0,12.33,12.34,12.3,12.31,75000.0
2019-03-06 09:45:00,12.32,12.33,12.27,12.29,137050.0,12.32,12.33,12.27,12.29,137050.0
2019-03-06 09:50:00,12.27,12.28,12.25,12.27,245000.0,12.27,12.28,12.25,12.27,245000.0
2019-03-06 09:55:00,12.27,12.3,12.27,12.29,286050.0,12.27,12.3,12.27,12.29,286050.0
2019-03-06 10:00:00,12.3,12.31,12.29,12.31,119900.0,12.3,12.31,12.29,12.31,119900.0
2019-03-06 10:05:00,12.32,12.34,12.32,12.34,260750.0,12.32,12.34,12.32,12.34,260750.0
2019-03-06 10:10:00,12.33,12.34,12.32,12.33,127450.0,12.33,12.34,12.32,12.33,127450.0
2019-03-06 10:15:00,12.34,12.34,12.3,12.32,100500.0,12.34,12.34,12.3,12.32,100500.0
2019-03-06 10:20:00,12.3,12.31,12.3,12.3,77500.0,12.3,12.31,12.3,12.3,77500.0
2019-03-06 10:25:00,12.29,12.3,12.29,12.29,28000.0,12.29,12.3,12.29,12.29,28000.0
2019-03-06 10:30:00,12.29,12.29,12.27,12.27,246100.0,12.29,12.29,12.27,12.27,246100.0
2019-03-06 10:35:00,12.28,12.28,12.26,12.27,154350.0,12.28,12.28,12.26,12.27,154350.0
2019-03-06 10:40:00,12.27,12.27,12.24,12.25,156250.0,12.27,12.27,12.24,12.25,156250.0
2019-03-06 10:45:00,12.25,12.27,12.25,12.26,280000.0,12.25,12.27,12.25,12.26,280000.0
2019-03-06 10:50:00,12.26,12.27,12.26,12.27,100000.0,12.26,12.27,12.26,12.27,100000.0
2019-03-06 10:55:00,12.28,12.32,12.28,12.31,280800.0,12.28,12.32,12.28,12.31,280800.0
2019-03-06 11:00:00,12.32,12.32,12.31,12.32,100000.0,12.32,12.32,12.31,12.32,100000.0
2019-03-06 11:05:00,12.33,12.34,12.33,12.34,52500.0,12.33,12.34,12.33,12.34,52500.0
2019-03-06 11:10:00,12.34,12.34,12.33,12.33,50200.0,12.34,12.34,12.33,12.33,50200.0
2019-03-06 11:15:00,12.32,12.32,12.32,12.32,10000.0,12.32,12.32,12.32,12.32,10000.0
2019-03-06 11:20:00,12.32,12.32,12.3,12.3,55000.0,12.32,12.32,12.3,12.3,55000.0
2019-03-06 11:25:00,12.3,12.3,12.3,12.3,5000.0,12.3,12.3,12.3,12.3,5000.0
2019-03-06 11:30:00,12.31,12.31,12.31,12.31,50000.0,12.31,12.31,12.31,12.31,50000.0
2019-03-06 11:35:00,12.31,12.31,12.3,12.3,10000.0,12.31,12.31,12.3,12.3,10000.0
2019-03-06 11:40:00,12.31,12.31,12.29,12.29,30000.0,12.31,12.31,12.29,12.29,30000.0
2019-03-06 11:45:00,12.28,12.29,12.28,12.29,35850.0,12.28,12.29,12.28,12.29,35850.0
2019-03-06 11:50:00,12.28,12.28,12.26,12.26,334850.0,12.28,12.28,12.26,12.26,334850.0
2019-03-06 11:55:00,12.27,12.27,12.26,12.27,235000.0,12.27,12.27,12.26,12.27,235000.0
2019-03-06 12:00:00,12.27,12.28,12.26,12.28,51000.0,12.27,12.28,12.26,12.28,51000.0
2019-03-06 12:05:00,12.29,12.32,12.29,12.31,100000.0,12.29,12.32,12.29,12.31,100000.0
2019-03-06 12:10:00,12.32,12.32,12.32,12.32,262500.0,12.32,12.32,12.32,12.32,262500.0
2019-03-06 12:15:00,12.32,12.32,12.3,12.3,75200.0,12.32,12.32,12.3,12.3,75200.0
2019-03-06 12:20:00,12.3,12.3,12.28,12.28,17000.0,12.3,12.3,12.28,12.28,17000.0
2019-03-06 12:25:00,12.28,12.29,12.27,12.27,70000.0,12.28,12.29,12.27,12.27,70000.0
2019-03-06 12:30:00,12.27,12.28,12.27,12.28,21950.0,12.27,12.28,12.27,12.28,21950.0
2019-03-06 12:35:00,12.28,12.29,12.28,12.28,109900.0,12.28,12.29,12.28,12.28,109900.0
2019-03-06 12:40:00,12.28,12.28,12.27,12.27,42500.0,12.28,12.28,12.27,12.27,42500.0
2019-03-06 12:45:00,12.26,12.27,12.26,12.27,79850.0,12.26,12.27,12.26,12.27,79850.0
2019-03-06 12:50:00,12.27,12.29,12.26,12.26,102700.0,12.27,12.29,12.26,12.26,102700.0
2019-03-06 12:55:00,12.26,12.26,12.24,12.25,132550.0,12.26,12.26,12.24,12.25,132550.0
2019-03-06 13:00:00,12.24,12.25,12.24,12.24,139350.0,12.24,12.25,12.24,12.24,139350.0
2019-03-06 13:05:00,12.24,12.25,12.23,12.25,172700.0,12.24,12.25,12.23,12.25,172700.0
2019-03-06 13:10:00,12.26,12.26,12.25,12.25,104950.0,12.26,12.26,12.25,12.25,104950.0
2019-03-06 13:15:00,12.25,12.25,12.24,12.25,96250.0,12.25,12.25,12.24,12.25,96250.0
2019-03-06 13:20:00,12.25,12.25,12.23,12.23,76250.0,12.25,12.25,12.23,12.23,76250.0
2019-03-06 13:25:00,12.24,12.24,12.23,12.24,30000.0,12.24,12.24,12.23,12.24,30000.0
2019-03-06 13:30:00,12.24,12.24,12.23,12.23,185450.0,12.24,12.24,12.23,12.23,185450.0
2019-03-06 13:35:00,12.23,12.24,12.23,12.24,100000.0,12.23,12.24,12.23,12.24,100000.0
2019-03-06 13:40:00,12.24,12.24,12.22,12.23,206400.0,12.24,12.24,12.22,12.23,206400.0
2019-03-06 13:45:00,12.23,12.23,12.22,12.22,40000.0,12.23,12.23,12.22,12.22,40000.0
2019-03-06 13:50:00,12.23,12.25,12.23,12.24,57800.0,12.23,12.25,12.23,12.24,57800.0
2019-03-06 13:55:00,12.24,12.26,12.24,12.26,56500.0,12.24,12.26,12.24,12.26,56500.0
2019-03-06 14:00:00,12.26,12.26,12.26,12.26,10000.0,12.26,12.26,12.26,12.26,10000.0
2019-03-06 14:05:00,12.27,12.28,12.27,12.27,106100.0,12.27,12.28,12.27,12.27,106100.0
2019-03-06 14:10:00,12.27,12.29,12.27,12.29,22000.0,12.27,12.29,12.27,12.29,22000.0
2019-03-06 14:15:00,12.29,12.29,12.28,12.28,10000.0,12.29,12.29,12.28,12.28,10000.0
2019-03-06 14:20:00,12.28,12.3,12.28,12.3,25000.0,12.28,12.3,12.28,12.3,25000.0
2019-03-06 14:25:00,12.29,12.29,12.28,12.29,65000.0,12.29,12.29,12.28,12.29,65000.0
2019-03-06 14:30:00,12.29,12.3,12.27,12.27,100000.0,12.29,12.3,12.27,12.27,100000.0
2019-03-06 14:35:00,12.27,12.27,12.26,12.26,45000.0,12.27,12.27,12.26,12.26,45000.0
2019-03-06 14:40:00,12.26,12.27,12.26,12.27,95000.0,12.26,12.27,12.26,12.27,95000.0
2019-03-06 14:45:00,12.27,12.28,12.27,12.28,25000.0,12.27,12.28,12.27,12.28,25000.0
2019-03-06 14:50:00,12.28,12.28,12.26,12.26,40000.0,12.28,12.28,12.26,12.26,40000.0
2019-03-06 14:55:00,12.27,12.27,12.26,12.26,50000.0,12.27,12.27,12.26,12.26,50000.0
2019-03-06 15:00:00,12.27,12.29,12.27,12.28,76500.0,12.27,12.29,12.27,12.28,76500.0
2019-03-06 15:05:00,12.28,12.28,12.28,12.28,20000.0,12.28,12.28,12.28,12.28,20000.0
2019-03-06 15:10:00,12.28,12.28,12.27,12.27,80000.0,12.28,12.28,12.27,12.27,80000.0
2019-03-06 15:15:00,12.27,12.27,12.25,12.26,60000.0,12.27,12.27,12.25,12.26,60000.0
2019-03-06 15:20:00,12.25,12.26,12.25,12.25,67750.0,12.25,12.26,12.25,12.25,67750.0
2019-03-06 15:25:00,12.25,12.26,12.24,12.26,155000.0,12.25,12.26,12.24,12.26,155000.0
2019-03-06 15:30:00,12.26,12.27,12.26,12.27,105000.0,12.26,12.27,12.26,12.27,105000.0
2019-03-06 15:35:00,12.27,12.29,12.27,12.28,75000.0,12.27,12.29,12.27,12.28,75000.0
2019-03-06 15:40:00,12.28,12.29,12.28,12.28,125000.0,12.28,12.29,12.28,12.28,125000.0
2019-03-06 15:45:00,12.28,12.29,12.27,12.28,207500.0,12.28,12.29,12.27,12.28,207500.0
2019-03-06 15:50:00,12.29,12.29,12.26,12.26,257750.0,12.29,12.29,12.26,12.26,257750.0
2019-03-06 15:55:00,12.26,12.27,12.26,12.27,534150.0,12.26,12.27,12.26,12.27,534150.0
2019-03-07 09:30:00,12.29,12.3,12.22,12.22,146950.0,12.29,12.3,12.22,12.22,146950.0
2019-03-07 09:35:00,12.21,12.24,12.18,12.24,230100.0,12.21,12.24,12.18,12.24,230100.0
2019-03-07 09:40:00,12.22,12.24,12.22,12.24,60000.0,12.22,12.24,12.22,12.24,60000.0
2019-03-07 09:45:00,12.21,12.22,12.18,12.22,188850.0,12.21,12.22,12.18,12.22,188850.0
2019-03-07 09:50:00,12.18,12.19,12.14,12.17,415450.0,12.18,12.19,12.14,12.17,415450.0
2019-03-07 09:55:00,12.2,12.24,12.19,12.22,223500.0,12.2,12.24,12.19,12.22,223500.0
2019-03-07 10:00:00,12.23,12.23,12.23,12.23,17800.0,12.23,12.23,12.23,12.23,17800.0
2019-03-07 10:05:00,12.23,12.24,12.21,12.21,81800.0,12.23,12.24,12.21,12.21,81800.0
2019-03-07 10:10:00,12.21,12.21,12.17,12.19,376700.0,12.21,12.21,12.17,12.19,376700.0
2019-03-07 10:15:00,12.19,12.21,12.18,12.19,158450.0,12.19,12.21,12.18,12.19,158450.0
2019-03-07 10:20:00,12.18,12.19,12.18,12.18,69700.0,12.18,12.19,12.18,12.18,69700.0
2019-03-07 10:25:00,12.17,12.2,12.17,12.19,233000.0,12.17,12.2,12.17,12.19,233000.0
2019-03-07 10:30:00,12.2,12.22,12.2,12.2,60000.0,12.2,12.22,12.2,12.2,60000.0
2019-03-07 10:35:00,12.21,12.21,12.2,12.21,20000.0,12.21,12.21,12.2,12.21,20000.0
2019-03-07 10:40:00,12.21,12.21,12.19,12.19,55450.0,12.21,12.21,12.19,12.19,55450.0
2019-03-07 10:45:00,12.19,12.21,12.19,12.2,85000.0,12.19,12.21,12.19,12.2,85000.0
2019-03-07 10:50:00,12.2,12.23,12.2,12.23,40050.0,12.2,12.23,12.2,12.23,40050.0
2019-03-07 10:55:00,12.22,12.24,12.22,12.22,96900.0,12.22,12.24,12.22,12.22,96900.0
2019-03-07 11:00:00,12.21,12.22,12.21,12.21,65000.0,12.21,12.22,12.21,12.21,65000.0
2019-03-07 11:05:00,12.21,12.21,12.2,12.2,39400.0,12.21,12.21,12.2,12.2,39400.0
2019-03-07 11:10:00,12.2,12.21,12.2,12.2,61250.0,12.2,12.21,12.2,12.2,61250.0
2019-03-07 11:15:00,12.19,12.2,12.19,12.19,55000.0,12.19,12.2,12.19,12.19,55000.0
2019-03-07 11:20:00,12.2,12.21,12.19,12.2,71000.0,12.2,12.21,12.19,12.2,71000.0
2019-03-07 11:25:00,12.2,12.21,12.2,12.21,45550.0,12.2,12.21,12.2,12.21,45550.0
2019-03-07 11:30:00,12.22,12.24,12.22,12.24,60000.0,12.22,12.24,12.22,12.24,60000.0
2019-03-07 11:35:00,12.23,12.27,12.23,12.27,224650.0,12.23,12.27,12.23,12.27,224650.0
2019-03-07 11:40:00,12.28,12.28,12.26,12.27,130400.0,12.28,12.28,12.26,12.27,130400.0
2019-03-07 11:45:00,12.26,12.27,12.24,12.24,71300.0,12.26,12.27,12.24,12.24,71300.0
2019-03-07 11:50:00,12.25,12.25,12.24,12.24,65000.0,12.25,12.25,12.24,12.24,65000.0
2019-03-07 11:55:00,12.24,12.26,12.23,12.26,25000.0,12.24,12.26,12.23,12.26,25000.0
2019-03-07 12:00:00,12.26,12.27,12.25,12.26,60250.0,12.26,12.27,12.25,12.26,60250.0
2019-03-07 12:05:00,12.26,12.27,12.26,12.26,80000.0,12.26,12.27,12.26,12.26,80000.0
2019-03-07 12:10:00,12.26,12.26,12.25,12.25,15000.0,12.26,12.26,12.25,12.25,15000.0
2019-03-07 12:15:00,12.26,12.26,12.25,12.25,35000.0,12.26,12.26,12.25,12.25,35000.0
2019-03-07 12:20:00,12.25,12.25,12.24,12.24,60000.0,12.25,12.25,12.24,12.24,60000.0
2019-03-07 12:25:00,12.25,12.25,12.24,12.25,50050.0,12.25,12.25,12.24,12.25,50050.0
2019-03-07 12:30:00,12.23,12.23,12.21,12.23,83700.0,12.23,12.23,12.21,12.23,83700.0
2019-03-07 12:35:00,12.23,12.25,12.23,12.25,65000.0,12.23,12.25,12.23,12.25,65000.0
2019-03-07 12:40:00,12.25,12.26,12.25,12.26,31850.0,12.25,12.26,12.25,12.26,31850.0
2019-03-07 12:45:00,12.27,12.27,12.26,12.27,40000.0,12.27,12.27,12.26,12.27,40000.0
2019-03-07 12:50:00,12.26,12.27,12.26,12.27,40000.0,12.26,12.27,12.26,12.27,40000.0
2019-03-07 12:55:00,12.28,12.28,12.27,12.27,25000.0,12.28,12.28,12.27,12.27,25000.0
2019-03-07 13:00:00,12.26,12.26,12.26,12.26,35000.0,12.26,12.26,12.26,12.26,35000.0
2019-03-07 13:05:00,12.26,12.26,12.25,12.25,60000.0,12.26,12.26,12.25,12.25,60000.0
2019-03-07 13:10:00,12.24,12.25,12.24,12.25,40000.0,12.24,12.25,12.24,12.25,40000.0
2019-03-07 13:15:00,12.26,12.26,12.25,12.25,18850.0,12.26,12.26,12.25,12.25,18850.0
2019-03-07 13:20:00,12.25,12.25,12.25,12.25,45000.0,12.25,12.25,12.25,12.25,45000.0
2019-03-07 13:25:00,12.24,12.24,12.24,12.24,20000.0,12.24,12.24,12.24,12.24,20000.0
2019-03-07 13:30:00,12.24,12.24,12.22,12.22,40000.0,12.24,12.24,12.22,12.22,40000.0
2019-03-07 13:35:00,12.22,12.22,12.21,12.22,50000.0,12.22,12.22,12.21,12.22,50000.0
2019-03-07 13:40:00,12.22,12.22,12.22,12.22,75000.0,12.22,12.22,12.22,12.22,75000.0
2019-03-07 13:45:00,12.22,12.23,12.22,12.23,25000.0,12.22,12.23,12.22,12.23,25000.0
2019-03-07 13:50:00,12.23,12.23,12.22,12.22,50000.0,12.23,12.23,12.22,12.22,50000.0
2019-03-07 13:55:00,12.22,12.23,12.22,12.22,25000.0,12.22,12.23,12.22,12.22,25000.0
2019-03-07 14:00:00,12.21,12.23,12.21,12.23,37000.0,12.21,12.23,12.21,12.23,37000.0
2019-03-07 14:05:00,12.22,12.22,12.21,12.21,75200.0,12.22,12.22,12.21,12.21,75200.0
2019-03-07 14:10:00,12.22,12.22,12.18,12.18,208000.0,12.22,12.22,12.18,12.18,208000.0
2019-03-07 14:15:00,12.19,12.19,12.18,12.19,73550.0,12.19,12.19,12.18,12.19,73550.0
2019-03-07 14:20:00,12.2,12.22,12.2,12.22,30000.0,12.2,12.22,12.2,12.22,30000.0
2019-03-07 14:25:00,12.2,12.21,12.2,12.21,30000.0,12.2,12.21,12.2,12.21,30000.0
2019-03-07 14:30:00,12.21,12.21,12.2,12.2,62500.0,12.21,12.21,12.2,12.2,62500.0
2019-03-07 14:35:00,12.2,12.2,12.18,12.18,75000.0,12.2,12.2,12.18,12.18,75000.0
2019-03-07 14:40:00,12.19,12.19,12.18,12.19,57800.0,12.19,12.19,12.18,12.19,57800.0
2019-03-07 14:45:00,12.19,12.19,12.17,12.17,190000.0,12.19,12.19,12.17,12.17,190000.0
2019-03-07 14:50:00,12.18,12.18,12.16,12.16,190450.0,12.18,12.18,12.16,12.16,190450.0
2019-03-07 14:55:00,12.18,12.18,12.17,12.17,100000.0,12.18,12.18,12.17,12.17,100000.0
2019-03-07 15:00:00,12.17,12.18,12.17,12.17,78200.0,12.17,12.18,12.17,12.17,78200.0
2019-03-07 15:05:00,12.17,12.18,12.17,12.18,70000.0,12.17,12.18,12.17,12.18,70000.0
2019-03-07 15:10:00,12.18,12.18,12.17,12.18,65000.0,12.18,12.18,12.17,12.18,65000.0
2019-03-07 15:15:00,12.18,12.19,12.18,12.19,71650.0,12.18,12.19,12.18,12.19,71650.0
2019-03-07 15:20:00,12.19,12.19,12.18,12.19,70000.0,12.19,12.19,12.18,12.19,70000.0
2019-03-07 15:25:00,12.19,12.19,12.18,12.18,92500.0,12.19,12.19,12.18,12.18,92500.0
2019-03-07 15:30:00,12.17,12.18,12.16,12.16,230900.0,12.17,12.18,12.16,12.16,230900.0
2019-03-07 15:35:00,12.17,12.19,12.16,12.19,200000.0,12.17,12.19,12.16,12.19,200000.0
2019-03-07 15:40:00,12.19,12.19,12.18,12.18,96600.0,12.19,12.19,12.18,12.18,96600.0
2019-03-07 15:45:00,12.18,12.19,12.17,12.17,198500.0,12.18,12.19,12.17,12.17,198500.0
2019-03-07 15:50:00,12.17,12.18,12.16,12.17,304600.0,12.17,12.18,12.16,12.17,304600.0
2019-03-07 15:55:00,12.17,12.19,12.17,12.19,611450.0,12.17,12.19,12.17,12.19,611450.0
2019-03-08 09:30:00,12.16,12.16,12.12,12.13,259400.0,12.16,12.16,12.12,12.13,259400.0
2019-03-08 09:35:00,12.12,12.13,12.09,12.12,280550.0,12.12,12.13,12.09,12.12,280550.0
2019-03-08 09:40:00,12.13,12.15,12.12,12.13,95000.0,12.13,12.15,12.12,12.13,95000.0
2019-03-08 09:45:00,12.13,12.19,12.13,12.17,351350.0,12.13,12.19,12.13,12.17,351350.0
2019-03-08 09:50:00,12.17,12.18,12.14,12.14,154750.0,12.17,12.18,12.14,12.14,154750.0
2019-03-08 09:55:00,12.17,12.17,12.17,12.17,30400.0,12.17,12.17,12.17,12.17,30400.0
2019-03-08 10:00:00,12.17,12.17,12.17,12.17,15000.0,12.17,12.17,12.17,12.17,15000.0
2019-03-08 10:05:00,12.14,12.14,12.13,12.14,97500.0,12.14,12.14,12.13,12.14,97500.0
2019-03-08 10:10:00,12.15,12.15,12.12,12.12,303700.0,12.15,12.15,12.12,12.12,303700.0
2019-03-08 10:15:00,12.12,12.12,12.11,12.11,106550.0,12.12,12.12,12.11,12.11,106550.0
2019-03-08 10:20:00,12.12,12.12,12.12,12.12,45000.0,12.12,12.12,12.12,12.12,45000.0
2019-03-08 10:25:00,12.12,12.13,12.11,12.13,80000.0,12.12,12.13,12.11,12.13,80000.0
2019-03-08 10:30:00,12.13,12.13,12.11,12.12,130750.0,12.13,12.13,12.11,12.12,130750.0
2019-03-08 10:35:00,12.12,12.14,12.11,12.13,225950.0,12.12,12.14,12.11,12.13,225950.0
2019-03-08 10:40:00,12.13,12.16,12.12,12.16,245000.0,12.13,12.16,12.12,12.16,245000.0
2019-03-08 10:45:00,12.16,12.2,12.16,12.2,301450.0,12.16,12.2,12.16,12.2,301450.0
2019-03-08 10:50:00,12.18,12.18,12.17,12.18,55150.0,12.18,12.18,12.17,12.18,55150.0
2019-03-08 10:55:00,12.17,12.18,12.17,12.18,33900.0,12.17,12.18,12.17,12.18,33900.0
2019-03-08 11:00:00,12.18,12.2,12.18,12.18,95000.0,12.18,12.2,12.18,12.18,95000.0
2019-03-08 11:05:00,12.17,12.2,12.17,12.19,110000.0,12.17,12.2,12.17,12.19,110000.0
2019-03-08 11:10:00,12.18,12.2,12.18,12.19,192250.0,12.18,12.2,12.18,12.19,192250.0
2019-03-08 11:15:00,12.2,12.21,12.2,12.2,40000.0,12.2,12.21,12.2,12.2,40000.0
2019-03-08 11:20:00,12.2,12.23,12.2,12.22,70000.0,12.2,12.23,12.2,12.22,70000.0
2019-03-08 11:25:00,12.21,12.22,12.2,12.22,45000.0,12.21,12.22,12.2,12.22,45000.0
2019-03-08 11:30:00,12.23,12.24,12.22,12.22,434900.0,12.23,12.24,12.22,12.22,434900.0
2019-03-08 11:35:00,12.21,12.24,12.21,12.23,154250.0,12.21,12.24,12.21,12.23,154250.0
2019-03-08 11:40:00,12.23,12.24,12.23,12.24,35000.0,12.23,12.24,12.23,12.24,35000.0
2019-03-08 11:45:00,12.25,12.27,12.25,12.27,70000.0,12.25,12.27,12.25,12.27,70000.0
2019-03-08 11:50:00,12.26,12.27,12.25,12.27,94500.0,12.26,12.27,12.25,12.27,94500.0
2019-03-08 11:55:00,12.27,12.27,12.26,12.26,27500.0,12.27,12.27,12.26,12.26,27500.0
2019-03-08 12:00:00,12.26,12.26,12.25,12.26,150000.0,12.26,12.26,12.25,12.26,150000.0
2019-03-08 12:05:00,12.26,12.26,12.24,12.24,40000.0,12.26,12.26,12.24,12.24,40000.0
2019-03-08 12:10:00,12.24,12.26,12.24,12.26,42500.0,12.24,12.26,12.24,12.26,42500.0
2019-03-08 12:15:00,12.25,12.25,12.25,12.25,45000.0,12.25,12.25,12.25,12.25,45000.0
2019-03-08 12:20:00,12.25,12.26,12.24,12.26,231000.0,12.25,12.26,12.24,12.26,231000.0
2019-03-08 12:25:00,12.25,12.28,12.25,12.28,268250.0,12.25,12.28,12.25,12.28,268250.0
2019-03-08 12:30:00,12.28,12.28,12.27,12.28,77500.0,12.28,12.28,12.27,12.28,77500.0
2019-03-08 12:35:00,12.28,12.28,12.27,12.28,170000.0,12.28,12.28,12.27,12.28,170000.0
2019-03-08 12:40:00,12.28,12.29,12.27,12.27,166050.0,12.28,12.29,12.27,12.27,166050.0
2019-03-08 12:45:00,12.28,12.29,12.28,12.28,154750.0,12.28,12.29,12.28,12.28,154750.0
2019-03-08 12:50:00,12.28,12.29,12.27,12.29,60000.0,12.28,12.29,12.27,12.29,60000.0
2019-03-08 12:55:00,12.29,12.29,12.28,12.28,170000.0,12.29,12.29,12.28,12.28,170000.0
2019-03-08 13:00:00,12.28,12.29,12.28,12.29,109300.0,12.28,12.29,12.28,12.29,109300.0
2019-03-08 13:05:00,12.29,12.3,12.29,12.3,102650.0,12.29,12.3,12.29,12.3,102650.0
2019-03-08 13:10:00,12.3,12.33,12.3,12.33,307800.0,12.3,12.33,12.3,12.33,307800.0
2019-03-08 13:15:00,12.33,12.33,12.3,12.3,369050.0,12.33,12.33,12.3,12.3,369050.0
2019-03-08 13:20:00,12.3,12.3,12.27,12.28,279350.0,12.3,12.3,12.27,12.28,279350.0
2019-03-08 13:25:00,12.28,12.29,12.28,12.29,95000.0,12.28,12.29,12.28,12.29,95000.0
2019-03-08 13:30:00,12.29,12.3,12.27,12.27,178900.0,12.29,12.3,12.27,12.27,178900.0
2019-03-08 13:35:00,12.27,12.29,12.27,12.29,180250.0,12.27,12.29,12.27,12.29,180250.0
2019-03-08 13:40:00,12.29,12.31,12.29,12.3,94950.0,12.29,12.31,12.29,12.3,94950.0
2019-03-08 13:45:00,12.3,12.3,12.29,12.29,130100.0,12.3,12.3,12.29,12.29,130100.0
2019-03-08 13:50:00,12.29,12.29,12.28,12.28,68450.0,12.29,12.29,12.28,12.28,68450.0
2019-03-08 13:55:00,12.28,12.28,12.28,12.28,130000.0,12.28,12.28,12.28,12.28,130000.0
2019-03-08 14:00:00,12.28,12.29,12.28,12.29,45000.0,12.28,12.29,12.28,12.29,45000.0
2019-03-08 14:05:00,12.29,12.3,12.29,12.3,95000.0,12.29,12.3,12.29,12.3,95000.0
2019-03-08 14:10:00,12.3,12.3,12.29,12.3,245750.0,12.3,12.3,12.29,12.3,245750.0
2019-03-08 14:15:00,12.31,12.31,12.3,12.3,157700.0,12.31,12.31,12.3,12.3,157700.0
2019-03-08 14:20:00,12.3,12.31,12.3,12.3,120000.0,12.3,12.31,12.3,12.3,120000.0
2019-03-08 14:25:00,12.3,12.3,12.29,12.29,124950.0,12.3,12.3,12.29,12.29,124950.0
2019-03-08 14:30:00,12.29,12.3,12.29,12.29,85400.0,12.29,12.3,12.29,12.29,85400.0
2019-03-08 14:35:00,12.28,12.29,12.28,12.29,80000.0,12.28,12.29,12.28,12.29,80000.0
2019-03-08 14:40:00,12.29,12.3,12.29,12.29,125000.0,12.29,12.3,12.29,12.29,125000.0
2019-03-08 14:45:00,12.3,12.3,12.28,12.29,110000.0,12.3,12.3,12.28,12.29,110000.0
2019-03-08 14:50:00,12.29,12.31,12.29,12.3,116400.0,12.29,12.31,12.29,12.3,116400.0
2019-03-08 14:55:00,12.3,12.31,12.3,12.3,70000.0,12.3,12.31,12.3,12.3,70000.0
2019-03-08 15:00:00,12.3,12.3,12.29,12.3,70000.0,12.3,12.3,12.29,12.3,70000.0
2019-03-08 15:05:00,12.3,12.32,12.3,12.32,189400.0,12.3,12.32,12.3,12.32,189400.0
2019-03-08 15:10:00,12.32,12.32,12.31,12.31,195050.0,12.32,12.32,12.31,12.31,195050.0
2019-03-08 15:15:00,12.31,12.32,12.3,12.3,112400.0,12.31,12.32,12.3,12.3,112400.0
2019-03-08 15:20:00,12.31,12.31,12.31,12.31,80000.0,12.31,12.31,12.31,12.31,80000.0
2019-03-08 15:25:00,12.31,12.33,12.3,12.31,434400.0,12.31,12.33,12.3,12.31,434400.0
2019-03-08 15:30:00,12.3,12.32,12.3,12.3,253200.0,12.3,12.32,12.3,12.3,253200.0
2019-03-08 15:35:00,12.31,12.31,12.28,12.28,280100.0,12.31,12.31,12.28,12.28,280100.0
2019-03-08 15:40:00,12.29,12.3,12.29,12.29,150400.0,12.29,12.3,12.29,12.29,150400.0
2019-03-08 15:45:00,12.3,12.33,12.3,12.32,342500.0,12.3,12.33,12.3,12.32,342500.0
2019-03-08 15:50:00,12.32,12.33,12.32,12.33,619400.0,12.32,12.33,12.32,12.33,619400.0
2019-03-08 15:55:00,12.33,12.34,12.31,12.32,2719100.0,12.33,12.34,12.31,12.32,2719100.0
2019-03-11 09:30:00,12.32,12.36,12.32,12.36,451700.0,12.32,12.36,12.32,12.36,451700.0
2019-03-11 09:35:00,12.37,12.37,12.31,12.33,997150.0,12.37,12.37,12.31,12.33,997150.0
2019-03-11 09:40:00,12.33,12.35,12.29,12.33,190000.0,12.33,12.35,12.29,12.33,190000.0
2019-03-11 09:45:00,12.33,12.34,12.31,12.31,97600.0,12.33,12.34,12.31,12.31,97600.0
2019-03-11 09:50:00,12.31,12.34,12.3,12.32,127550.0,12.31,12.34,12.3,12.32,127550.0
2019-03-11 09:55:00,12.32,12.33,12.3,12.3,152800.0,12.32,12.33,12.3,12.3,152800.0
2019-03-11 10:00:00,12.3,12.31,12.26,12.28,495300.0,12.3,12.31,12.26,12.28,495300.0
2019-03-11 10:05:00,12.28,12.29,12.27,12.28,181500.0,12.28,12.29,12.27,12.28,181500.0
2019-03-11 10:10:00,12.27,12.29,12.27,12.28,184550.0,12.27,12.29,12.27,12.28,184550.0
2019-03-11 10:15:00,12.28,12.29,12.27,12.29,277500.0,12.28,12.29,12.27,12.29,277500.0
2019-03-11 10:20:00,12.31,12.31,12.3,12.31,408400.0,12.31,12.31,12.3,12.31,408400.0
2019-03-11 10:25:00,12.31,12.31,12.29,12.29,330300.0,12.31,12.31,12.29,12.29,330300.0
2019-03-11 10:30:00,12.29,12.29,12.28,12.29,90000.0,12.29,12.29,12.28,12.29,90000.0
2019-03-11 10:35:00,12.29,12.3,12.28,12.29,145000.0,12.29,12.3,12.28,12.29,145000.0
2019-03-11 10:40:00,12.29,12.29,12.29,12.29,60800.0,12.29,12.29,12.29,12.29,60800.0
2019-03-11 10:45:00,12.29,12.29,12.27,12.27,180000.0,12.29,12.29,12.27,12.27,180000.0
2019-03-11 10:50:00,12.28,12.3,12.28,12.29,95050.0,12.28,12.3,12.28,12.29,95050.0
2019-03-11 10:55:00,12.29,12.31,12.29,12.3,65000.0,12.29,12.31,12.29,12.3,65000.0
2019-03-11 11:00:00,12.3,12.3,12.29,12.29,79550.0,12.3,12.3,12.29,12.29,79550.0
2019-03-11 11:05:00,12.29,12.3,12.29,12.29,140100.0,12.29,12.3,12.29,12.29,140100.0
2019-03-11 11:10:00,12.29,12.32,12.29,12.31,165000.0,12.29,12.32,12.29,12.31,165000.0
2019-03-11 11:15:00,12.3,12.31,12.3,12.3,72000.0,12.3,12.31,12.3,12.3,72000.0
2019-03-11 11:20:00,12.3,12.31,12.3,12.31,55000.0,12.3,12.31,12.3,12.31,55000.0
2019-03-11 11:25:00,12.31,12.32,12.31,12.31,200000.0,12.31,12.32,12.31,12.31,200000.0
2019-03-11 11:30:00,12.31,12.31,12.3,12.31,155000.0,12.31,12.31,12.3,12.31,155000.0
2019-03-11 11:35:00,12.3,12.31,12.3,12.3,180000.0,12.3,12.31,12.3,12.3,180000.0
2019-03-11 11:40:00,12.3,12.31,12.29,12.31,270150.0,12.3,12.31,12.29,12.31,270150.0
2019-03-11 11:45:00,12.3,12.3,12.27,12.29,350250.0,12.3,12.3,12.27,12.29,350250.0
2019-03-11 11:50:00,12.29,12.3,12.29,12.3,75000.0,12.29,12.3,12.29,12.3,75000.0
2019-03-11 11:55:00,12.31,12.31,12.31,12.31,30000.0,12.31,12.31,12.31,12.31,30000.0
2019-03-11 12:00:00,12.32,12.33,12.32,12.33,95000.0,12.32,12.33,12.32,12.33,95000.0
2019-03-11 12:05:00,12.33,12.33,12.32,12.33,68200.0,12.33,12.33,12.32,12.33,68200.0
2019-03-11 12:10:00,12.32,12.32,12.32,12.32,40000.0,12.32,12.32,12.32,12.32,40000.0
2019-03-11 12:15:00,12.32,12.33,12.32,12.32,67500.0,12.32,12.33,12.32,12.32,67500.0
2019-03-11 12:20:00,12.32,12.33,12.32,12.33,40000.0,12.32,12.33,12.32,12.33,40000.0
2019-03-11 12:25:00,12.33,12.34,12.32,12.34,65000.0,12.33,12.34,12.32,12.34,65000.0
2019-03-11 12:30:00,12.33,12.33,12.32,12.32,25000.0,12.33,12.33,12.32,12.32,25000.0
2019-03-11 12:35:00,12.32,12.32,12.3,12.3,74600.0,12.32,12.32,12.3,12.3,74600.0
2019-03-11 12:40:00,12.3,12.31,12.3,12.31,122250.0,12.3,12.31,12.3,12.31,122250.0
2019-03-11 12:45:00,12.31,12.31,12.31,12.31,32250.0,12.31,12.31,12.31,12.31,32250.0
2019-03-11 12:50:00,12.32,12.32,12.32,12.32,25500.0,12.32,12.32,12.32,12.32,25500.0
2019-03-11 12:55:00,12.31,12.31,12.3,12.31,125000.0,12.31,12.31,12.3,12.31,125000.0
2019-03-11 13:00:00,12.31,12.31,12.31,12.31,30300.0,12.31,12.31,12.31,12.31,30300.0
2019-03-11 13:05:00,12.31,12.32,12.31,12.31,25000.0,12.31,12.32,12.31,12.31,25000.0
2019-03-11 13:10:00,12.32,12.33,12.32,12.33,145000.0,12.32,12.33,12.32,12.33,145000.0
2019-03-11 13:15:00,12.34,12.35,12.34,12.35,86550.0,12.34,12.35,12.34,12.35,86550.0
2019-03-11 13:20:00,12.35,12.35,12.34,12.34,30850.0,12.35,12.35,12.34,12.34,30850.0
2019-03-11 13:25:00,12.34,12.35,12.34,12.35,46500.0,12.34,12.35,12.34,12.35,46500.0
2019-03-11 13:30:00,12.35,12.35,12.35,12.35,115000.0,12.35,12.35,12.35,12.35,115000.0
2019-03-11 13:35:00,12.34,12.35,12.34,12.35,95000.0,12.34,12.35,12.34,12.35,95000.0
2019-03-11 13:40:00,12.35,12.36,12.35,12.35,125000.0,12.35,12.36,12.35,12.35,125000.0
2019-03-11 13:45:00,12.35,12.35,12.34,12.34,26000.0,12.35,12.35,12.34,12.34,26000.0
2019-03-11 13:50:00,12.35,12.36,12.34,12.34,395000.0,12.35,12.36,12.34,12.34,395000.0
2019-03-11 13:55:00,12.34,12.34,12.33,12.34,179050.0,12.34,12.34,12.33,12.34,179050.0
2019-03-11 14:00:00,12.34,12.35,12.34,12.35,230050.0,12.34,12.35,12.34,12.35,230050.0
2019-03-11 14:05:00,12.35,12.35,12.33,12.35,112500.0,12.35,12.35,12.33,12.35,112500.0
2019-03-11 14:10:00,12.34,12.34,12.33,12.33,120000.0,12.34,12.34,12.33,12.33,120000.0
2019-03-11 14:15:00,12.33,12.33,12.32,12.32,52600.0,12.33,12.33,12.32,12.32,52600.0
2019-03-11 14:20:00,12.32,12.33,12.32,12.32,200000.0,12.32,12.33,12.32,12.32,200000.0
2019-03-11 14:25:00,12.31,12.32,12.31,12.31,115000.0,12.31,12.32,12.31,12.31,115000.0
2019-03-11 14:30:00,12.32,12.33,12.32,12.33,56250.0,12.32,12.33,12.32,12.33,56250.0
2019-03-11 14:35:00,12.33,12.34,12.32,12.33,105000.0,12.33,12.34,12.32,12.33,105000.0
2019-03-11 14:40:00,12.33,12.34,12.32,12.32,164650.0,12.33,12.34,12.32,12.32,164650.0
2019-03-11 14:45:00,12.32,12.32,12.31,12.31,73100.0,12.32,12.32,12.31,12.31,73100.0
2019-03-11 14:50:00,12.31,12.32,12.31,12.31,150550.0,12.31,12.32,12.31,12.31,150550.0
2019-03-11 14:55:00,12.32,12.33,12.31,12.33,125000.0,12.32,12.33,12.31,12.33,125000.0
2019-03-11 15:00:00,12.33,12.33,12.31,12.32,128500.0,12.33,12.33,12.31,12.32,128500.0
2019-03-11 15:05:00,12.32,12.33,12.32,12.32,110000.0,12.32,12.33,12.32,12.32,110000.0
2019-03-11 15:10:00,12.33,12.33,12.32,12.32,176500.0,12.33,12.33,12.32,12.32,176500.0
2019-03-11 15:15:00,12.32,12.32,12.31,12.32,130000.0,12.32,12.32,12.31,12.32,130000.0
2019-03-11 15:20:00,12.32,12.33,12.31,12.32,185250.0,12.32,12.33,12.31,12.32,185250.0
2019-03-11 15:25:00,12.32,12.32,12.3,12.31,180900.0,12.32,12.32,12.3,12.31,180900.0
2019-03-11 15:30:00,12.31,12.32,12.31,12.31,174950.0,12.31,12.32,12.31,12.31,174950.0
2019-03-11 15:35:00,12.31,12.33,12.31,12.32,133300.0,12.31,12.33,12.31,12.32,133300.0
2019-03-11 15:40:00,12.32,12.32,12.32,12.32,183850.0,12.32,12.32,12.32,12.32,183850.0
2019-03-11 15:45:00,12.32,12.33,12.31,12.33,214650.0,12.32,12.33,12.31,12.33,214650.0
2019-03-11 15:50:00,12.32,12.32,12.31,12.31,266050.0,12.32,12.32,12.31,12.31,266050.0
2019-03-11 15:55:00,12.32,12.34,12.32,12.34,643800.0,12.32,12.34,12.32,12.34,643800.0
2019-03-12 09:30:00,12.37,12.41,12.37,12.39,206400.0,12.37,12.41,12.37,12.39,206400.0
2019-03-12 09:35:00,12.4,12.49,12.4,12.47,355150.0,12.4,12.49,12.4,12.47,355150.0
2019-03-12 09:40:00,12.47,12.55,12.47,12.53,1008050.0,12.47,12.55,12.47,12.53,1008050.0
2019-03-12 09:45:00,12.52,12.54,12.5,12.51,999150.0,12.52,12.54,12.5,12.51,999150.0
2019-03-12 09:50:00,12.51,12.52,12.49,12.51,296800.0,12.51,12.52,12.49,12.51,296800.0
2019-03-12 09:55:00,12.51,12.52,12.49,12.5,277800.0,12.51,12.52,12.49,12.5,277800.0
2019-03-12 10:00:00,12.5,12.53,12.5,12.52,510000.0,12.5,12.53,12.5,12.52,510000.0
2019-03-12 10:05:00,12.52,12.58,12.52,12.58,785750.0,12.52,12.58,12.52,12.58,785750.0
2019-03-12 10:10:00,12.59,12.6,12.56,12.58,827250.0,12.59,12.6,12.56,12.58,827250.0
2019-03-12 10:15:00,12.58,12.59,12.57,12.59,336400.0,12.58,12.59,12.57,12.59,336400.0
2019-03-12 10:20:00,12.59,12.59,12.57,12.57,528150.0,12.59,12.59,12.57,12.57,528150.0
2019-03-12 10:25:00,12.58,12.59,12.57,12.59,161300.0,12.58,12.59,12.57,12.59,161300.0
2019-03-12 10:30:00,12.59,12.6,12.57,12.59,378100.0,12.59,12.6,12.57,12.59,378100.0
2019-03-12 10:35:00,12.6,12.63,12.59,12.63,1060850.0,12.6,12.63,12.59,12.63,1060850.0
2019-03-12 10:40:00,12.63,12.63,12.57,12.58,365450.0,12.63,12.63,12.57,12.58,365450.0
2019-03-12 10:45:00,12.57,12.6,12.57,12.6,165000.0,12.57,12.6,12.57,12.6,165000.0
2019-03-12 10:50:00,12.6,12.62,12.6,12.61,177550.0,12.6,12.62,12.6,12.61,177550.0
2019-03-12 10:55:00,12.61,12.61,12.59,12.59,233900.0,12.61,12.61,12.59,12.59,233900.0
2019-03-12 11:00:00,12.59,12.61,12.59,12.6,156800.0,12.59,12.61,12.59,12.6,156800.0
2019-03-12 11:05:00,12.6,12.62,12.6,12.6,423050.0,12.6,12.62,12.6,12.6,423050.0
2019-03-12 11:10:00,12.61,12.62,12.6,12.61,192450.0,12.61,12.62,12.6,12.61,192450.0
2019-03-12 11:15:00,12.62,12.71,12.61,12.7,1171150.0,12.62,12.71,12.61,12.7,1171150.0
2019-03-12 11:20:00,12.7,12.7,12.64,12.64,451150.0,12.7,12.7,12.64,12.64,451150.0
2019-03-12 11:25:00,12.64,12.65,12.62,12.63,810400.0,12.64,12.65,12.62,12.63,810400.0
2019-03-12 11:30:00,12.63,12.64,12.63,12.64,183650.0,12.63,12.64,12.63,12.64,183650.0
2019-03-12 11:35:00,12.63,12.67,12.63,12.67,361400.0,12.63,12.67,12.63,12.67,361400.0
2019-03-12 11:40:00,12.68,12.69,12.67,12.67,323200.0,12.68,12.69,12.67,12.67,323200.0
2019-03-12 11:45:00,12.67,12.67,12.65,12.66,98150.0,12.67,12.67,12.65,12.66,98150.0
2019-03-12 11:50:00,12.66,12.68,12.66,12.67,100000.0,12.66,12.68,12.66,12.67,100000.0
2019-03-12 11:55:00,12.66,12.67,12.65,12.67,110000.0,12.66,12.67,12.65,12.67,110000.0
2019-03-12 12:00:00,12.67,12.67,12.64,12.64,380000.0,12.67,12.67,12.64,12.64,380000.0
2019-03-12 12:05:00,12.64,12.65,12.64,12.65,50000.0,12.64,12.65,12.64,12.65,50000.0
2019-03-12 12:10:00,12.65,12.65,12.64,12.65,45000.0,12.65,12.65,12.64,12.65,45000.0
2019-03-12 12:15:00,12.65,12.65,12.64,12.65,55000.0,12.65,12.65,12.64,12.65,55000.0
2019-03-12 12:20:00,12.65,12.66,12.64,12.66,490350.0,12.65,12.66,12.64,12.66,490350.0
2019-03-12 12:25:00,12.66,12.68,12.66,12.68,292500.0,12.66,12.68,12.66,12.68,292500.0
2019-03-12 12:30:00,12.67,12.68,12.66,12.66,140200.0,12.67,12.68,12.66,12.66,140200.0
2019-03-12 12:35:00,12.66,12.66,12.66,12.66,63600.0,12.66,12.66,12.66,12.66,63600.0
2019-03-12 12:40:00,12.66,12.66,12.64,12.65,107700.0,12.66,12.66,12.64,12.65,107700.0
2019-03-12 12:45:00,12.65,12.66,12.65,12.65,70050.0,12.65,12.66,12.65,12.65,70050.0
2019-03-12 12:50:00,12.65,12.65,12.64,12.65,45000.0,12.65,12.65,12.64,12.65,45000.0
2019-03-12 12:55:00,12.65,12.65,12.64,12.64,70400.0,12.65,12.65,12.64,12.64,70400.0
2019-03-12 13:00:00,12.65,12.65,12.64,12.64,298100.0,12.65,12.65,12.64,12.64,298100.0
2019-03-12 13:05:00,12.64,12.65,12.63,12.63,160000.0,12.64,12.65,12.63,12.63,160000.0
2019-03-12 13:10:00,12.63,12.64,12.63,12.63,235000.0,12.63,12.64,12.63,12.63,235000.0
2019-03-12 13:15:00,12.63,12.64,12.63,12.63,1596150.0,12.63,12.64,12.63,12.63,1596150.0
2019-03-12 13:20:00,12.63,12.63,12.62,12.63,110000.0,12.63,12.63,12.62,12.63,110000.0
2019-03-12 13:25:00,12.63,12.63,12.63,12.63,30000.0,12.63,12.63,12.63,12.63,30000.0
2019-03-12 13:30:00,12.63,12.64,12.62,12.62,181550.0,12.63,12.64,12.62,12.62,181550.0
2019-03-12 13:35:00,12.63,12.63,12.62,12.62,102500.0,12.63,12.63,12.62,12.62,102500.0
2019-03-12 13:40:00,12.63,12.63,12.62,12.63,114100.0,12.63,12.63,12.62,12.63,114100.0
2019-03-12 13:45:00,12.63,12.64,12.63,12.64,201400.0,12.63,12.64,12.63,12.64,201400.0
2019-03-12 13:50:00,12.64,12.65,12.64,12.64,219350.0,12.64,12.65,12.64,12.64,219350.0
2019-03-12 13:55:00,12.65,12.65,12.64,12.65,161450.0,12.65,12.65,12.64,12.65,161450.0
2019-03-12 14:00:00,12.65,12.66,12.65,12.65,184850.0,12.65,12.66,12.65,12.65,184850.0
2019-03-12 14:05:00,12.65,12.66,12.65,12.65,125000.0,12.65,12.66,12.65,12.65,125000.0
2019-03-12 14:10:00,12.65,12.65,12.64,12.65,167500.0,12.65,12.65,12.64,12.65,167500.0
2019-03-12 14:15:00,12.65,12.66,12.65,12.66,111950.0,12.65,12.66,12.65,12.66,111950.0
2019-03-12 14:20:00,12.65,12.68,12.65,12.67,554800.0,12.65,12.68,12.65,12.67,554800.0
2019-03-12 14:25:00,12.67,12.67,12.64,12.65,387500.0,12.67,12.67,12.64,12.65,387500.0
2019-03-12 14:30:00,12.65,12.68,12.64,12.67,516850.0,12.65,12.68,12.64,12.67,516850.0
2019-03-12 14:35:00,12.66,12.66,12.66,12.66,40000.0,12.66,12.66,12.66,12.66,40000.0
2019-03-12 14:40:00,12.66,12.66,12.65,12.66,95000.0,12.66,12.66,12.65,12.66,95000.0
2019-03-12 14:45:00,12.66,12.66,12.65,12.65,142950.0,12.66,12.66,12.65,12.65,142950.0
2019-03-12 14:50:00,12.65,12.66,12.64,12.66,252000.0,12.65,12.66,12.64,12.66,252000.0
2019-03-12 14:55:00,12.66,12.66,12.65,12.66,200350.0,12.66,12.66,12.65,12.66,200350.0
2019-03-12 15:00:00,12.65,12.66,12.65,12.66,140000.0,12.65,12.66,12.65,12.66,140000.0
2019-03-12 15:05:00,12.66,12.66,12.65,12.66,115000.0,12.66,12.66,12.65,12.66,115000.0
2019-03-12 15:10:00,12.66,12.68,12.65,12.67,484800.0,12.66,12.68,12.65,12.67,484800.0
2019-03-12 15:15:00,12.67,12.67,12.65,12.67,125000.0,12.67,12.67,12.65,12.67,125000.0
2019-03-12 15:20:00,12.66,12.66,12.65,12.66,210050.0,12.66,12.66,12.65,12.66,210050.0
2019-03-12 15:25:00,12.65,12.66,12.63,12.63,386950.0,12.65,12.66,12.63,12.63,386950.0
2019-03-12 15:30:00,12.62,12.62,12.61,12.61,317700.0,12.62,12.62,12.61,12.61,317700.0
2019-03-12 15:35:00,12.61,12.61,12.59,12.6,407250.0,12.61,12.61,12.59,12.6,407250.0
2019-03-12 15:40:00,12.61,12.63,12.61,12.63,245250.0,12.61,12.63,12.61,12.63,245250.0
2019-03-12 15:45:00,12.63,12.64,12.63,12.63,351350.0,12.63,12.64,12.63,12.63,351350.0
2019-03-12 15:50:00,12.63,12.64,12.62,12.63,501650.0,12.63,12.64,12.62,12.63,501650.0
2019-03-12 15:55:00,12.63,12.63,12.61,12.62,981250.0,12.63,12.63,12.61,12.62,981250.0
2019-03-13 09:30:00,12.67,12.72,12.66,12.69,621750.0,12.67,12.72,12.66,12.69,621750.0
2019-03-13 09:35:00,12.69,12.76,12.69,12.76,711150.0,12.69,12.76,12.69,12.76,711150.0
2019-03-13 09:40:00,12.75,12.75,12.67,12.67,539400.0,12.75,12.75,12.67,12.67,539400.0
2019-03-13 09:45:00,12.69,12.71,12.68,12.69,111450.0,12.69,12.71,12.68,12.69,111450.0
2019-03-13 09:50:00,12.69,12.73,12.68,12.73,344700.0,12.69,12.73,12.68,12.73,344700.0
2019-03-13 09:55:00,12.71,12.74,12.7,12.7,190100.0,12.71,12.74,12.7,12.7,190100.0
2019-03-13 10:00:00,12.7,12.72,12.68,12.68,97850.0,12.7,12.72,12.68,12.68,97850.0
2019-03-13 10:05:00,12.69,12.72,12.69,12.71,587600.0,12.69,12.72,12.69,12.71,587600.0
2019-03-13 10:10:00,12.72,12.72,12.71,12.72,16250.0,12.72,12.72,12.71,12.72,16250.0
2019-03-13 10:15:00,12.7,12.7,12.68,12.69,301300.0,12.7,12.7,12.68,12.69,301300.0
2019-03-13 10:20:00,12.71,12.71,12.69,12.69,60000.0,12.71,12.71,12.69,12.69,60000.0
2019-03-13 10:25:00,12.69,12.7,12.68,12.69,130000.0,12.69,12.7,12.68,12.69,130000.0
2019-03-13 10:30:00,12.7,12.7,12.69,12.7,152500.0,12.7,12.7,12.69,12.7,152500.0
2019-03-13 10:35:00,12.7,12.71,12.69,12.7,80350.0,12.7,12.71,12.69,12.7,80350.0
2019-03-13 10:40:00,12.7,12.7,12.68,12.68,119700.0,12.7,12.7,12.68,12.68,119700.0
2019-03-13 10:45:00,12.69,12.7,12.69,12.69,110000.0,12.69,12.7,12.69,12.69,110000.0
2019-03-13 10:50:00,12.69,12.7,12.69,12.7,47900.0,12.69,12.7,12.69,12.7,47900.0
2019-03-13 10:55:00,12.7,12.71,12.7,12.71,247050.0,12.7,12.71,12.7,12.71,247050.0
2019-03-13 11:00:00,12.71,12.72,12.7,12.7,170450.0,12.71,12.72,12.7,12.7,170450.0
2019-03-13 11:05:00,12.7,12.71,12.7,12.71,258850.0,12.7,12.71,12.7,12.71,258850.0
2019-03-13 11:10:00,12.71,12.73,12.71,12.72,257450.0,12.71,12.73,12.71,12.72,257450.0
2019-03-13 11:15:00,12.73,12.73,12.71,12.72,145550.0,12.73,12.73,12.71,12.72,145550.0
2019-03-13 11:20:00,12.72,12.73,12.72,12.72,131600.0,12.72,12.73,12.72,12.72,131600.0
2019-03-13 11:25:00,12.72,12.73,12.71,12.72,137400.0,12.72,12.73,12.71,12.72,137400.0
2019-03-13 11:30:00,12.72,12.73,12.72,12.73,201850.0,12.72,12.73,12.72,12.73,201850.0
2019-03-13 11:35:00,12.73,12.74,12.72,12.73,276200.0,12.73,12.74,12.72,12.73,276200.0
2019-03-13 11:40:00,12.73,12.73,12.72,12.73,207400.0,12.73,12.73,12.72,12.73,207400.0
2019-03-13 11:45:00,12.73,12.74,12.73,12.74,422400.0,12.73,12.74,12.73,12.74,422400.0
2019-03-13 11:50:00,12.74,12.75,12.73,12.75,120550.0,12.74,12.75,12.73,12.75,120550.0
2019-03-13 11:55:00,12.75,12.75,12.74,12.75,125000.0,12.75,12.75,12.74,12.75,125000.0
2019-03-13 12:00:00,12.74,12.76,12.74,12.76,245000.0,12.74,12.76,12.74,12.76,245000.0
2019-03-13 12:05:00,12.76,12.78,12.76,12.78,382100.0,12.76,12.78,12.76,12.78,382100.0
2019-03-13 12:10:00,12.77,12.78,12.77,12.78,214450.0,12.77,12.78,12.77,12.78,214450.0
2019-03-13 12:15:00,12.77,12.78,12.77,12.77,35250.0,12.77,12.78,12.77,12.77,35250.0
2019-03-13 12:20:00,12.77,12.78,12.76,12.78,189400.0,12.77,12.78,12.76,12.78,189400.0
2019-03-13 12:25:00,12.78,12.78,12.77,12.78,300750.0,12.78,12.78,12.77,12.78,300750.0
2019-03-13 12:30:00,12.78,12.78,12.77,12.77,134950.0,12.78,12.78,12.77,12.77,134950.0
2019-03-13 12:35:00,12.77,12.78,12.77,12.78,40000.0,12.77,12.78,12.77,12.78,40000.0
2019-03-13 12:40:00,12.77,12.79,12.77,12.79,204550.0,12.77,12.79,12.77,12.79,204550.0
2019-03-13 12:45:00,12.79,12.79,12.79,12.79,20000.0,12.79,12.79,12.79,12.79,20000.0
2019-03-13 12:50:00,12.79,12.8,12.78,12.8,133250.0,12.79,12.8,12.78,12.8,133250.0
2019-03-13 12:55:00,12.79,12.8,12.79,12.79,308550.0,12.79,12.8,12.79,12.79,308550.0
2019-03-13 13:00:00,12.8,12.83,12.8,12.81,493750.0,12.8,12.83,12.8,12.81,493750.0
2019-03-13 13:05:00,12.83,12.83,12.79,12.79,227900.0,12.83,12.83,12.79,12.79,227900.0
2019-03-13 13:10:00,12.79,12.81,12.79,12.8,93850.0,12.79,12.81,12.79,12.8,93850.0
2019-03-13 13:15:00,12.8,12.81,12.8,12.8,82800.0,12.8,12.81,12.8,12.8,82800.0
2019-03-13 13:20:00,12.8,12.8,12.79,12.8,59200.0,12.8,12.8,12.79,12.8,59200.0
2019-03-13 13:25:00,12.8,12.81,12.79,12.8,136250.0,12.8,12.81,12.79,12.8,136250.0
2019-03-13 13:30:00,12.81,12.82,12.81,12.81,278850.0,12.81,12.82,12.81,12.81,278850.0
2019-03-13 13:35:00,12.81,12.81,12.81,12.81,166800.0,12.81,12.81,12.81,12.81,166800.0
2019-03-13 13:40:00,12.81,12.81,12.8,12.8,190000.0,12.81,12.81,12.8,12.8,190000.0
2019-03-13 13:45:00,12.8,12.8,12.79,12.79,145100.0,12.8,12.8,12.79,12.79,145100.0
2019-03-13 13:50:00,12.78,12.79,12.78,12.79,107200.0,12.78,12.79,12.78,12.79,107200.0
2019-03-13 13:55:00,12.78,12.79,12.77,12.79,214950.0,12.78,12.79,12.77,12.79,214950.0
2019-03-13 14:00:00,12.79,12.81,12.79,12.8,160950.0,12.79,12.81,12.79,12.8,160950.0
2019-03-13 14:05:00,12.8,12.81,12.8,12.8,80000.0,12.8,12.81,12.8,12.8,80000.0
2019-03-13 14:10:00,12.8,12.81,12.78,12.79,116250.0,12.8,12.81,12.78,12.79,116250.0
2019-03-13 14:15:00,12.79,12.8,12.79,12.79,185600.0,12.79,12.8,12.79,12.79,185600.0
2019-03-13 14:20:00,12.79,12.79,12.78,12.78,60000.0,12.79,12.79,12.78,12.78,60000.0
2019-03-13 14:25:00,12.78,12.79,12.77,12.77,165100.0,12.78,12.79,12.77,12.77,165100.0
2019-03-13 14:30:00,12.77,12.78,12.77,12.78,64500.0,12.77,12.78,12.77,12.78,64500.0
2019-03-13 14:35:00,12.78,12.78,12.78,12.78,92050.0,12.78,12.78,12.78,12.78,92050.0
2019-03-13 14:40:00,12.77,12.78,12.76,12.77,158900.0,12.77,12.78,12.76,12.77,158900.0
2019-03-13 14:45:00,12.76,12.76,12.75,12.75,179950.0,12.76,12.76,12.75,12.75,179950.0
2019-03-13 14:50:00,12.75,12.76,12.74,12.75,155000.0,12.75,12.76,12.74,12.75,155000.0
2019-03-13 14:55:00,12.75,12.77,12.75,12.77,177300.0,12.75,12.77,12.75,12.77,177300.0
2019-03-13 15:00:00,12.76,12.77,12.76,12.77,49350.0,12.76,12.77,12.76,12.77,49350.0
2019-03-13 15:05:00,12.77,12.77,12.75,12.76,145000.0,12.77,12.77,12.75,12.76,145000.0
2019-03-13 15:10:00,12.76,12.77,12.75,12.76,155000.0,12.76,12.77,12.75,12.76,155000.0
2019-03-13 15:15:00,12.76,12.76,12.74,12.75,90000.0,12.76,12.76,12.74,12.75,90000.0
2019-03-13 15:20:00,12.75,12.76,12.75,12.75,180000.0,12.75,12.76,12.75,12.75,180000.0
2019-03-13 15:25:00,12.75,12.75,12.74,12.74,84400.0,12.75,12.75,12.74,12.74,84400.0
2019-03-13 15:30:00,12.75,12.75,12.74,12.75,70000.0,12.75,12.75,12.74,12.75,70000.0
2019-03-13 15:35:00,12.75,12.77,12.75,12.76,140000.0,12.75,12.77,12.75,12.76,140000.0
2019-03-13 15:40:00,12.76,12.77,12.75,12.77,509350.0,12.76,12.77,12.75,12.77,509350.0
2019-03-13 15:45:00,12.77,12.77,12.76,12.76,360050.0,12.77,12.77,12.76,12.76,360050.0
2019-03-13 15:50:00,12.76,12.77,12.75,12.76,512750.0,12.76,12.77,12.75,12.76,512750.0
2019-03-13 15:55:00,12.75,12.76,12.73,12.74,802600.0,12.75,12.76,12.73,12.74,802600.0
2019-03-14 09:30:00,12.74,12.8,12.73,12.78,479600.0,12.74,12.8,12.73,12.78,479600.0
2019-03-14 09:35:00,12.78,12.83,12.78,12.81,385300.0,12.78,12.83,12.78,12.81,385300.0
2019-03-14 09:40:00,12.79,12.82,12.75,12.77,652500.0,12.79,12.82,12.75,12.77,652500.0
2019-03-14 09:45:00,12.76,12.79,12.75,12.77,479350.0,12.76,12.79,12.75,12.77,479350.0
2019-03-14 09:50:00,12.8,12.8,12.79,12.79,40000.0,12.8,12.8,12.79,12.79,40000.0
2019-03-14 09:55:00,12.78,12.79,12.76,12.77,149550.0,12.78,12.79,12.76,12.77,149550.0
2019-03-14 10:00:00,12.76,12.77,12.72,12.72,444650.0,12.76,12.77,12.72,12.72,444650.0
2019-03-14 10:05:00,12.72,12.73,12.71,12.72,304200.0,12.72,12.73,12.71,12.72,304200.0
2019-03-14 10:10:00,12.72,12.72,12.71,12.72,225000.0,12.72,12.72,12.71,12.72,225000.0
2019-03-14 10:15:00,12.73,12.76,12.73,12.75,97600.0,12.73,12.76,12.73,12.75,97600.0
2019-03-14 10:20:00,12.77,12.78,12.77,12.77,70000.0,12.77,12.78,12.77,12.77,70000.0
2019-03-14 10:25:00,12.76,12.79,12.76,12.79,93650.0,12.76,12.79,12.76,12.79,93650.0
2019-03-14 10:30:00,12.78,12.79,12.76,12.76,193950.0,12.78,12.79,12.76,12.76,193950.0
2019-03-14 10:35:00,12.76,12.78,12.76,12.78,60000.0,12.76,12.78,12.76,12.78,60000.0
2019-03-14 10:40:00,12.78,12.81,12.78,12.79,198650.0,12.78,12.81,12.78,12.79,198650.0
2019-03-14 10:45:00,12.78,12.78,12.77,12.77,71150.0,12.78,12.78,12.77,12.77,71150.0
2019-03-14 10:50:00,12.77,12.77,12.77,12.77,10000.0,12.77,12.77,12.77,12.77,10000.0
2019-03-14 10:55:00,12.78,12.8,12.78,12.8,162500.0,12.78,12.8,12.78,12.8,162500.0
2019-03-14 11:00:00,12.8,12.81,12.8,12.8,215000.0,12.8,12.81,12.8,12.8,215000.0
2019-03-14 11:05:00,12.8,12.81,12.8,12.8,75200.0,12.8,12.81,12.8,12.8,75200.0
2019-03-14 11:10:00,12.8,12.8,12.79,12.79,45000.0,12.8,12.8,12.79,12.79,45000.0
2019-03-14 11:15:00,12.79,12.79,12.79,12.79,10000.0,12.79,12.79,12.79,12.79,10000.0
2019-03-14 11:20:00,12.79,12.79,12.78,12.79,89000.0,12.79,12.79,12.78,12.79,89000.0
2019-03-14 11:25:00,12.79,12.81,12.77,12.78,336550.0,12.79,12.81,12.77,12.78,336550.0
2019-03-14 11:30:00,12.78,12.78,12.77,12.78,322500.0,12.78,12.78,12.77,12.78,322500.0
2019-03-14 11:35:00,12.78,12.78,12.76,12.78,121550.0,12.78,12.78,12.76,12.78,121550.0
2019-03-14 11:40:00,12.78,12.79,12.78,12.79,36000.0,12.78,12.79,12.78,12.79,36000.0
2019-03-14 11:45:00,12.78,12.78,12.78,12.78,9650.0,12.78,12.78,12.78,12.78,9650.0
2019-03-14 11:50:00,12.78,12.8,12.78,12.8,110000.0,12.78,12.8,12.78,12.8,110000.0
2019-03-14 11:55:00,12.79,12.8,12.79,12.8,130000.0,12.79,12.8,12.79,12.8,130000.0
2019-03-14 12:00:00,12.8,12.8,12.79,12.79,85000.0,12.8,12.8,12.79,12.79,85000.0
2019-03-14 12:05:00,12.8,12.81,12.8,12.81,50000.0,12.8,12.81,12.8,12.81,50000.0
2019-03-14 12:10:00,12.8,12.81,12.8,12.81,40000.0,12.8,12.81,12.8,12.81,40000.0
2019-03-14 12:15:00,12.81,12.82,12.81,12.82,61250.0,12.81,12.82,12.81,12.82,61250.0
2019-03-14 12:20:00,12.81,12.81,12.8,12.81,25000.0,12.81,12.81,12.8,12.81,25000.0
2019-03-14 12:25:00,12.81,12.82,12.81,12.82,70850.0,12.81,12.82,12.81,12.82,70850.0
2019-03-14 12:30:00,12.82,12.82,12.81,12.81,35000.0,12.82,12.82,12.81,12.81,35000.0
2019-03-14 12:35:00,12.81,12.81,12.81,12.81,25000.0,12.81,12.81,12.81,12.81,25000.0
2019-03-14 12:40:00,12.81,12.81,12.8,12.8,25000.0,12.81,12.81,12.8,12.8,25000.0
2019-03-14 12:45:00,12.82,12.82,12.81,12.81,25000.0,12.82,12.82,12.81,12.81,25000.0
2019-03-14 12:50:00,12.81,12.81,12.81,12.81,20000.0,12.81,12.81,12.81,12.81,20000.0
2019-03-14 12:55:00,12.8,12.8,12.8,12.8,25000.0,12.8,12.8,12.8,12.8,25000.0
2019-03-14 13:00:00,12.8,12.8,12.8,12.8,5000.0,12.8,12.8,12.8,12.8,5000.0
2019-03-14 13:05:00,12.8,12.8,12.8,12.8,95000.0,12.8,12.8,12.8,12.8,95000.0
2019-03-14 13:10:00,12.8,12.81,12.8,12.81,52250.0,12.8,12.81,12.8,12.81,52250.0
2019-03-14 13:15:00,12.81,12.82,12.81,12.82,92250.0,12.81,12.82,12.81,12.82,92250.0
2019-03-14 13:20:00,12.82,12.82,12.82,12.82,0.0,12.82,12.82,12.82,12.82,0.0
2019-03-14 13:25:00,12.82,12.82,12.82,12.82,97750.0,12.82,12.82,12.82,12.82,97750.0
2019-03-14 13:30:00,12.83,12.83,12.82,12.83,306600.0,12.83,12.83,12.82,12.83,306600.0
2019-03-14 13:35:00,12.83,12.84,12.82,12.84,25000.0,12.83,12.84,12.82,12.84,25000.0
2019-03-14 13:40:00,12.84,12.84,12.82,12.83,41250.0,12.84,12.84,12.82,12.83,41250.0
2019-03-14 13:45:00,12.83,12.83,12.82,12.83,235300.0,12.83,12.83,12.82,12.83,235300.0
2019-03-14 13:50:00,12.82,12.82,12.81,12.81,132500.0,12.82,12.82,12.81,12.81,132500.0
2019-03-14 13:55:00,12.82,12.83,12.82,12.82,55000.0,12.82,12.83,12.82,12.82,55000.0
2019-03-14 14:00:00,12.82,12.82,12.82,12.82,10000.0,12.82,12.82,12.82,12.82,10000.0
2019-03-14 14:05:00,12.82,12.82,12.82,12.82,22500.0,12.82,12.82,12.82,12.82,22500.0
2019-03-14 14:10:00,12.82,12.83,12.82,12.82,147450.0,12.82,12.83,12.82,12.82,147450.0
2019-03-14 14:15:00,12.82,12.82,12.82,12.82,12500.0,12.82,12.82,12.82,12.82,12500.0
2019-03-14 14:20:00,12.82,12.83,12.82,12.82,65000.0,12.82,12.83,12.82,12.82,65000.0
2019-03-14 14:25:00,12.82,12.82,12.82,12.82,55000.0,12.82,12.82,12.82,12.82,55000.0
2019-03-14 14:30:00,12.83,12.83,12.82,12.82,50000.0,12.83,12.83,12.82,12.82,50000.0
2019-03-14 14:35:00,12.82,12.82,12.81,12.81,85000.0,12.82,12.82,12.81,12.81,85000.0
2019-03-14 14:40:00,12.82,12.82,12.82,12.82,40000.0,12.82,12.82,12.82,12.82,40000.0
2019-03-14 14:45:00,12.82,12.82,12.82,12.82,45000.0,12.82,12.82,12.82,12.82,45000.0
2019-03-14 14:50:00,12.81,12.82,12.8,12.81,77500.0,12.81,12.82,12.8,12.81,77500.0
2019-03-14 14:55:00,12.81,12.82,12.81,12.82,135000.0,12.81,12.82,12.81,12.82,135000.0
2019-03-14 15:00:00,12.82,12.83,12.82,12.82,159200.0,12.82,12.83,12.82,12.82,159200.0
2019-03-14 15:05:00,12.82,12.83,12.82,12.83,42000.0,12.82,12.83,12.82,12.83,42000.0
2019-03-14 15:10:00,12.83,12.84,12.83,12.84,234450.0,12.83,12.84,12.83,12.84,234450.0
2019-03-14 15:15:00,12.84,12.84,12.83,12.83,106250.0,12.84,12.84,12.83,12.83,106250.0
2019-03-14 15:20:00,12.83,12.85,12.83,12.85,399500.0,12.83,12.85,12.83,12.85,399500.0
2019-03-14 15:25:00,12.85,12.86,12.84,12.85,178200.0,12.85,12.86,12.84,12.85,178200.0
2019-03-14 15:30:00,12.84,12.84,12.83,12.84,323650.0,12.84,12.84,12.83,12.84,323650.0
2019-03-14 15:35:00,12.85,12.86,12.85,12.85,375000.0,12.85,12.86,12.85,12.85,375000.0
2019-03-14 15:40:00,12.85,12.86,12.85,12.85,149450.0,12.85,12.86,12.85,12.85,149450.0
2019-03-14 15:45:00,12.84,12.84,12.82,12.83,492400.0,12.84,12.84,12.82,12.83,492400.0
2019-03-14 15:50:00,12.83,12.84,12.83,12.83,271800.0,12.83,12.84,12.83,12.83,271800.0
2019-03-14 15:55:00,12.83,12.85,12.82,12.85,1248200.0,12.83,12.85,12.82,12.85,1248200.0
2019-03-15 09:30:00,12.87,12.93,12.87,12.92,1630500.0,12.87,12.93,12.87,12.92,1630500.0
2019-03-15 09:35:00,12.91,12.91,12.87,12.88,148050.0,12.91,12.91,12.87,12.88,148050.0
2019-03-15 09:40:00,12.87,12.91,12.87,12.91,246600.0,12.87,12.91,12.87,12.91,246600.0
2019-03-15 09:45:00,12.9,12.9,12.84,12.85,482250.0,12.9,12.9,12.84,12.85,482250.0
2019-03-15 09:50:00,12.85,12.86,12.84,12.84,379950.0,12.85,12.86,12.84,12.84,379950.0
2019-03-15 09:55:00,12.85,12.86,12.83,12.83,379450.0,12.85,12.86,12.83,12.83,379450.0
2019-03-15 10:00:00,12.83,12.83,12.81,12.82,195700.0,12.83,12.83,12.81,12.82,195700.0
2019-03-15 10:05:00,12.84,12.84,12.83,12.83,96150.0,12.84,12.84,12.83,12.83,96150.0
2019-03-15 10:10:00,12.83,12.85,12.83,12.83,139300.0,12.83,12.85,12.83,12.83,139300.0
2019-03-15 10:15:00,12.83,12.83,12.82,12.83,190600.0,12.83,12.83,12.82,12.83,190600.0
2019-03-15 10:20:00,12.82,12.84,12.82,12.83,57500.0,12.82,12.84,12.82,12.83,57500.0
2019-03-15 10:25:00,12.83,12.83,12.83,12.83,45050.0,12.83,12.83,12.83,12.83,45050.0
2019-03-15 10:30:00,12.83,12.84,12.82,12.82,142800.0,12.83,12.84,12.82,12.82,142800.0
2019-03-15 10:35:00,12.82,12.82,12.81,12.82,161250.0,12.82,12.82,12.81,12.82,161250.0
2019-03-15 10:40:00,12.82,12.84,12.82,12.83,66500.0,12.82,12.84,12.82,12.83,66500.0
2019-03-15 10:45:00,12.84,12.84,12.83,12.83,40000.0,12.84,12.84,12.83,12.83,40000.0
2019-03-15 10:50:00,12.83,12.84,12.83,12.84,101900.0,12.83,12.84,12.83,12.84,101900.0
2019-03-15 10:55:00,12.84,12.85,12.84,12.85,91050.0,12.84,12.85,12.84,12.85,91050.0
2019-03-15 11:00:00,12.85,12.87,12.85,12.87,166000.0,12.85,12.87,12.85,12.87,166000.0
2019-03-15 11:05:00,12.87,12.88,12.87,12.88,92500.0,12.87,12.88,12.87,12.88,92500.0
2019-03-15 11:10:00,12.89,12.89,12.88,12.89,60500.0,12.89,12.89,12.88,12.89,60500.0
2019-03-15 11:15:00,12.9,12.9,12.88,12.89,227300.0,12.9,12.9,12.88,12.89,227300.0
2019-03-15 11:20:00,12.89,12.89,12.87,12.87,120800.0,12.89,12.89,12.87,12.87,120800.0
2019-03-15 11:25:00,12.87,12.88,12.86,12.86,80000.0,12.87,12.88,12.86,12.86,80000.0
2019-03-15 11:30:00,12.87,12.88,12.86,12.88,167800.0,12.87,12.88,12.86,12.88,167800.0
2019-03-15 11:35:00,12.88,12.88,12.88,12.88,40900.0,12.88,12.88,12.88,12.88,40900.0
2019-03-15 11:40:00,12.86,12.88,12.86,12.88,110000.0,12.86,12.88,12.86,12.88,110000.0
2019-03-15 11:45:00,12.88,12.89,12.87,12.89,147500.0,12.88,12.89,12.87,12.89,147500.0
2019-03-15 11:50:00,12.9,12.9,12.88,12.88,115000.0,12.9,12.9,12.88,12.88,115000.0
2019-03-15 11:55:00,12.88,12.88,12.87,12.88,50000.0,12.88,12.88,12.87,12.88,50000.0
2019-03-15 12:00:00,12.88,12.89,12.88,12.89,95000.0,12.88,12.89,12.88,12.89,95000.0
2019-03-15 12:05:00,12.89,12.91,12.89,12.9,107500.0,12.89,12.91,12.89,12.9,107500.0
2019-03-15 12:10:00,12.91,12.92,12.9,12.91,150000.0,12.91,12.92,12.9,12.91,150000.0
2019-03-15 12:15:00,12.91,12.92,12.9,12.91,118000.0,12.91,12.92,12.9,12.91,118000.0
2019-03-15 12:20:00,12.91,12.91,12.91,12.91,45000.0,12.91,12.91,12.91,12.91,45000.0
2019-03-15 12:25:00,12.91,12.91,12.87,12.87,773150.0,12.91,12.91,12.87,12.87,773150.0
2019-03-15 12:30:00,12.87,12.9,12.87,12.88,355000.0,12.87,12.9,12.87,12.88,355000.0
2019-03-15 12:35:00,12.89,12.89,12.89,12.89,100000.0,12.89,12.89,12.89,12.89,100000.0
2019-03-15 12:40:00,12.89,12.89,12.88,12.88,40000.0,12.89,12.89,12.88,12.88,40000.0
2019-03-15 12:45:00,12.88,12.89,12.88,12.89,181650.0,12.88,12.89,12.88,12.89,181650.0
2019-03-15 12:50:00,12.88,12.88,12.87,12.88,174200.0,12.88,12.88,12.87,12.88,174200.0
2019-03-15 12:55:00,12.86,12.87,12.86,12.86,85000.0,12.86,12.87,12.86,12.86,85000.0
2019-03-15 13:00:00,12.85,12.86,12.84,12.84,631700.0,12.85,12.86,12.84,12.84,631700.0
2019-03-15 13:05:00,12.85,12.85,12.85,12.85,71100.0,12.85,12.85,12.85,12.85,71100.0
2019-03-15 13:10:00,12.84,12.84,12.82,12.84,411850.0,12.84,12.84,12.82,12.84,411850.0
2019-03-15 13:15:00,12.82,12.82,12.8,12.8,249850.0,12.82,12.82,12.8,12.8,249850.0
2019-03-15 13:20:00,12.8,12.8,12.78,12.78,182550.0,12.8,12.8,12.78,12.78,182550.0
2019-03-15 13:25:00,12.79,12.79,12.78,12.78,111250.0,12.79,12.79,12.78,12.78,111250.0
2019-03-15 13:30:00,12.79,12.79,12.78,12.78,130000.0,12.79,12.79,12.78,12.78,130000.0
2019-03-15 13:35:00,12.78,12.78,12.76,12.77,137500.0,12.78,12.78,12.76,12.77,137500.0
2019-03-15 13:40:00,12.77,12.77,12.75,12.76,165150.0,12.77,12.77,12.75,12.76,165150.0
2019-03-15 13:45:00,12.76,12.77,12.76,12.76,97700.0,12.76,12.77,12.76,12.76,97700.0
2019-03-15 13:50:00,12.77,12.78,12.76,12.78,165000.0,12.77,12.78,12.76,12.78,165000.0
2019-03-15 13:55:00,12.78,12.78,12.78,12.78,25000.0,12.78,12.78,12.78,12.78,25000.0
2019-03-15 14:00:00,12.78,12.79,12.78,12.78,35000.0,12.78,12.79,12.78,12.78,35000.0
2019-03-15 14:05:00,12.78,12.79,12.78,12.78,21750.0,12.78,12.79,12.78,12.78,21750.0
2019-03-15 14:10:00,12.78,12.78,12.78,12.78,34200.0,12.78,12.78,12.78,12.78,34200.0
2019-03-15 14:15:00,12.78,12.78,12.78,12.78,55000.0,12.78,12.78,12.78,12.78,55000.0
2019-03-15 14:20:00,12.77,12.77,12.77,12.77,15000.0,12.77,12.77,12.77,12.77,15000.0
2019-03-15 14:25:00,12.77,12.77,12.76,12.76,85700.0,12.77,12.77,12.76,12.76,85700.0
2019-03-15 14:30:00,12.76,12.78,12.76,12.78,165950.0,12.76,12.78,12.76,12.78,165950.0
2019-03-15 14:35:00,12.78,12.79,12.78,12.79,85000.0,12.78,12.79,12.78,12.79,85000.0
2019-03-15 14:40:00,12.79,12.79,12.79,12.79,80000.0,12.79,12.79,12.79,12.79,80000.0
2019-03-15 14:45:00,12.8,12.8,12.79,12.79,55000.0,12.8,12.8,12.79,12.79,55000.0
2019-03-15 14:50:00,12.79,12.79,12.78,12.78,105000.0,12.79,12.79,12.78,12.78,105000.0
2019-03-15 14:55:00,12.78,12.79,12.78,12.78,153600.0,12.78,12.79,12.78,12.78,153600.0
2019-03-15 15:00:00,12.79,12.79,12.78,12.79,132500.0,12.79,12.79,12.78,12.79,132500.0
2019-03-15 15:05:00,12.79,12.79,12.78,12.78,25000.0,12.79,12.79,12.78,12.78,25000.0
2019-03-15 15:10:00,12.78,12.79,12.78,12.78,161000.0,12.78,12.79,12.78,12.78,161000.0
2019-03-15 15:15:00,12.78,12.78,12.78,12.78,32500.0,12.78,12.78,12.78,12.78,32500.0
2019-03-15 15:20:00,12.78,12.79,12.78,12.79,89000.0,12.78,12.79,12.78,12.79,89000.0
2019-03-15 15:25:00,12.79,12.79,12.78,12.79,218900.0,12.79,12.79,12.78,12.79,218900.0
2019-03-15 15:30:00,12.79,12.79,12.77,12.78,186950.0,12.79,12.79,12.77,12.78,186950.0
2019-03-15 15:35:00,12.77,12.79,12.77,12.79,285100.0,12.77,12.79,12.77,12.79,285100.0
2019-03-15 15:40:00,12.79,12.8,12.79,12.79,196850.0,12.79,12.8,12.79,12.79,196850.0
2019-03-15 15:45:00,12.78,12.79,12.76,12.77,557000.0,12.78,12.79,12.76,12.77,557000.0
2019-03-15 15:50:00,12.77,12.77,12.75,12.75,373800.0,12.77,12.77,12.75,12.75,373800.0
2019-03-15 15:55:00,12.75,12.78,12.75,12.78,1078250.0,12.75,12.78,12.75,12.78,1078250.0
2019-03-18 09:30:00,12.87,12.94,12.86,12.92,502400.0,12.87,12.94,12.86,12.92,502400.0
2019-03-18 09:35:00,12.94,13.0,12.94,12.97,1108850.0,12.94,13.0,12.94,12.97,1108850.0
2019-03-18 09:40:00,12.98,13.02,12.98,13.01,687450.0,12.98,13.02,12.98,13.01,687450.0
2019-03-18 09:45:00,13.02,13.05,13.01,13.05,262800.0,13.02,13.05,13.01,13.05,262800.0
2019-03-18 09:50:00,13.05,13.05,12.99,13.0,681050.0,13.05,13.05,12.99,13.0,681050.0
2019-03-18 09:55:00,13.0,13.02,12.99,13.01,524500.0,13.0,13.02,12.99,13.01,524500.0
2019-03-18 10:00:00,13.01,13.01,12.97,12.99,630550.0,13.01,13.01,12.97,12.99,630550.0
2019-03-18 10:05:00,12.99,12.99,12.95,12.95,239350.0,12.99,12.99,12.95,12.95,239350.0
2019-03-18 10:10:00,12.95,13.0,12.94,12.99,612450.0,12.95,13.0,12.94,12.99,612450.0
2019-03-18 10:15:00,12.99,13.03,12.99,13.03,489450.0,12.99,13.03,12.99,13.03,489450.0
2019-03-18 10:20:00,13.03,13.03,12.99,13.0,682700.0,13.03,13.03,12.99,13.0,682700.0
2019-03-18 10:25:00,13.0,13.0,12.98,12.98,271750.0,13.0,13.0,12.98,12.98,271750.0
2019-03-18 10:30:00,12.98,12.98,12.96,12.96,160950.0,12.98,12.98,12.96,12.96,160950.0
2019-03-18 10:35:00,12.95,12.95,12.91,12.91,484300.0,12.95,12.95,12.91,12.91,484300.0
2019-03-18 10:40:00,12.92,12.92,12.9,12.92,293100.0,12.92,12.92,12.9,12.92,293100.0
2019-03-18 10:45:00,12.92,12.93,12.91,12.92,312000.0,12.92,12.93,12.91,12.92,312000.0
2019-03-18 10:50:00,12.91,12.91,12.9,12.9,175300.0,12.91,12.91,12.9,12.9,175300.0
2019-03-18 10:55:00,12.91,12.92,12.9,12.91,223900.0,12.91,12.92,12.9,12.91,223900.0
2019-03-18 11:00:00,12.91,12.92,12.9,12.92,385600.0,12.91,12.92,12.9,12.92,385600.0
2019-03-18 11:05:00,12.92,12.93,12.9,12.9,148450.0,12.92,12.93,12.9,12.9,148450.0
2019-03-18 11:10:00,12.9,12.9,12.88,12.89,229350.0,12.9,12.9,12.88,12.89,229350.0
2019-03-18 11:15:00,12.89,12.9,12.86,12.87,303500.0,12.89,12.9,12.86,12.87,303500.0
2019-03-18 11:20:00,12.87,12.87,12.83,12.84,291400.0,12.87,12.87,12.83,12.84,291400.0
2019-03-18 11:25:00,12.84,12.84,12.82,12.83,198450.0,12.84,12.84,12.82,12.83,198450.0
2019-03-18 11:30:00,12.83,12.85,12.82,12.84,395250.0,12.83,12.85,12.82,12.84,395250.0
2019-03-18 11:35:00,12.84,12.85,12.84,12.85,115000.0,12.84,12.85,12.84,12.85,115000.0
2019-03-18 11:40:00,12.86,12.88,12.86,12.88,280200.0,12.86,12.88,12.86,12.88,280200.0
2019-03-18 11:45:00,12.89,12.89,12.86,12.86,335000.0,12.89,12.89,12.86,12.86,335000.0
2019-03-18 11:50:00,12.86,12.89,12.86,12.89,236050.0,12.86,12.89,12.86,12.89,236050.0
2019-03-18 11:55:00,12.89,12.89,12.88,12.88,140000.0,12.89,12.89,12.88,12.88,140000.0
2019-03-18 12:00:00,12.88,12.91,12.88,12.9,150000.0,12.88,12.91,12.88,12.9,150000.0
2019-03-18 12:05:00,12.9,12.95,12.9,12.95,367450.0,12.9,12.95,12.9,12.95,367450.0
2019-03-18 12:10:00,12.94,12.96,12.93,12.96,403250.0,12.94,12.96,12.93,12.96,403250.0
2019-03-18 12:15:00,12.95,12.97,12.95,12.97,192650.0,12.95,12.97,12.95,12.97,192650.0
2019-03-18 12:20:00,12.96,12.97,12.95,12.97,322250.0,12.96,12.97,12.95,12.97,322250.0
2019-03-18 12:25:00,12.96,12.97,12.95,12.95,232500.0,12.96,12.97,12.95,12.95,232500.0
2019-03-18 12:30:00,12.95,12.95,12.94,12.94,48550.0,12.95,12.95,12.94,12.94,48550.0
2019-03-18 12:35:00,12.94,12.96,12.94,12.95,66250.0,12.94,12.96,12.94,12.95,66250.0
2019-03-18 12:40:00,12.95,12.97,12.95,12.96,165000.0,12.95,12.97,12.95,12.96,165000.0
2019-03-18 12:45:00,12.96,12.96,12.96,12.96,65000.0,12.96,12.96,12.96,12.96,65000.0
2019-03-18 12:50:00,12.96,12.99,12.96,12.98,157500.0,12.96,12.99,12.96,12.98,157500.0
2019-03-18 12:55:00,12.99,13.0,12.99,13.0,344600.0,12.99,13.0,12.99,13.0,344600.0
2019-03-18 13:00:00,13.0,13.01,13.0,13.0,210250.0,13.0,13.01,13.0,13.0,210250.0
2019-03-18 13:05:00,13.0,13.01,12.99,13.01,285450.0,13.0,13.01,12.99,13.01,285450.0
2019-03-18 13:10:00,13.01,13.02,13.01,13.01,75000.0,13.01,13.02,13.01,13.01,75000.0
2019-03-18 13:15:00,13.0,13.0,13.0,13.0,95000.0,13.0,13.0,13.0,13.0,95000.0
2019-03-18 13:20:00,13.0,13.01,13.0,13.01,75000.0,13.0,13.01,13.0,13.01,75000.0
2019-03-18 13:25:00,13.02,13.02,13.01,13.01,130350.0,13.02,13.02,13.01,13.01,130350.0
2019-03-18 13:30:00,13.01,13.01,13.0,13.0,335000.0,13.01,13.01,13.0,13.0,335000.0
2019-03-18 13:35:00,13.0,13.01,13.0,13.01,383900.0,13.0,13.01,13.0,13.01,383900.0
2019-03-18 13:40:00,13.01,13.02,13.0,13.01,73750.0,13.01,13.02,13.0,13.01,73750.0
2019-03-18 13:45:00,13.0,13.01,12.99,13.0,278250.0,13.0,13.01,12.99,13.0,278250.0
2019-03-18 13:50:00,13.0,13.0,13.0,13.0,190000.0,13.0,13.0,13.0,13.0,190000.0
2019-03-18 13:55:00,13.01,13.01,12.99,13.0,276050.0,13.01,13.01,12.99,13.0,276050.0
2019-03-18 14:00:00,13.0,13.02,13.0,13.01,162500.0,13.0,13.02,13.0,13.01,162500.0
2019-03-18 14:05:00,13.0,13.01,13.0,13.0,75000.0,13.0,13.01,13.0,13.0,75000.0
2019-03-18 14:10:00,13.0,13.0,13.0,13.0,111500.0,13.0,13.0,13.0,13.0,111500.0
2019-03-18 14:15:00,13.0,13.01,13.0,13.0,102850.0,13.0,13.01,13.0,13.0,102850.0
2019-03-18 14:20:00,13.01,13.01,13.0,13.01,136000.0,13.01,13.01,13.0,13.01,136000.0
2019-03-18 14:25:00,13.0,13.02,13.0,13.01,160000.0,13.0,13.02,13.0,13.01,160000.0
2019-03-18 14:30:00,13.02,13.02,13.0,13.0,62500.0,13.02,13.02,13.0,13.0,62500.0
2019-03-18 14:35:00,13.0,13.02,13.0,13.02,65000.0,13.0,13.02,13.0,13.02,65000.0
2019-03-18 14:40:00,13.02,13.03,13.01,13.03,245600.0,13.02,13.03,13.01,13.03,245600.0
2019-03-18 14:45:00,13.03,13.05,13.03,13.05,395250.0,13.03,13.05,13.03,13.05,395250.0
2019-03-18 14:50:00,13.04,13.05,13.03,13.04,395650.0,13.04,13.05,13.03,13.04,395650.0
2019-03-18 14:55:00,13.04,13.05,13.04,13.04,258750.0,13.04,13.05,13.04,13.04,258750.0
2019-03-18 15:00:00,13.04,13.05,13.04,13.04,205000.0,13.04,13.05,13.04,13.04,205000.0
2019-03-18 15:05:00,13.04,13.05,13.04,13.05,142700.0,13.04,13.05,13.04,13.05,142700.0
2019-03-18 15:10:00,13.05,13.06,13.05,13.06,251400.0,13.05,13.06,13.05,13.06,251400.0
2019-03-18 15:15:00,13.06,13.08,13.06,13.08,415950.0,13.06,13.08,13.06,13.08,415950.0
2019-03-18 15:20:00,13.08,13.08,13.07,13.08,437800.0,13.08,13.08,13.07,13.08,437800.0
2019-03-18 15:25:00,13.07,13.09,13.07,13.08,315450.0,13.07,13.09,13.07,13.08,315450.0
2019-03-18 15:30:00,13.09,13.09,13.08,13.09,229000.0,13.09,13.09,13.08,13.09,229000.0
2019-03-18 15:35:00,13.09,13.09,13.09,13.09,213850.0,13.09,13.09,13.09,13.09,213850.0
2019-03-18 15:40:00,13.09,13.11,13.09,13.11,583900.0,13.09,13.11,13.09,13.11,583900.0
2019-03-18 15:45:00,13.11,13.13,13.11,13.12,692700.0,13.11,13.13,13.11,13.12,692700.0
2019-03-18 15:50:00,13.12,13.12,13.09,13.1,556050.0,13.12,13.12,13.09,13.1,556050.0
2019-03-18 15:55:00,13.11,13.12,13.1,13.12,1510300.0,13.11,13.12,13.1,13.12,1510300.0
2019-03-19 09:30:00,13.14,13.14,13.1,13.11,773250.0,13.14,13.14,13.1,13.11,773250.0
2019-03-19 09:35:00,13.1,13.11,13.09,13.09,226350.0,13.1,13.11,13.09,13.09,226350.0
2019-03-19 09:40:00,13.09,13.1,13.06,13.08,281050.0,13.09,13.1,13.06,13.08,281050.0
2019-03-19 09:45:00,13.08,13.1,13.08,13.09,334800.0,13.08,13.1,13.08,13.09,334800.0
2019-03-19 09:50:00,13.1,13.13,13.1,13.12,241500.0,13.1,13.13,13.1,13.12,241500.0
2019-03-19 09:55:00,13.12,13.15,13.11,13.14,614800.0,13.12,13.15,13.11,13.14,614800.0
2019-03-19 10:00:00,13.14,13.15,13.13,13.13,208650.0,13.14,13.15,13.13,13.13,208650.0
2019-03-19 10:05:00,13.14,13.15,13.13,13.14,360850.0,13.14,13.15,13.13,13.14,360850.0
2019-03-19 10:10:00,13.14,13.19,13.14,13.19,503150.0,13.14,13.19,13.14,13.19,503150.0
2019-03-19 10:15:00,13.19,13.2,13.17,13.19,359200.0,13.19,13.2,13.17,13.19,359200.0
2019-03-19 10:20:00,13.19,13.2,13.18,13.2,460600.0,13.19,13.2,13.18,13.2,460600.0
2019-03-19 10:25:00,13.2,13.2,13.18,13.18,55000.0,13.2,13.2,13.18,13.18,55000.0
2019-03-19 10:30:00,13.19,13.21,13.19,13.21,414500.0,13.19,13.21,13.19,13.21,414500.0
2019-03-19 10:35:00,13.21,13.24,13.21,13.23,411500.0,13.21,13.24,13.21,13.23,411500.0
2019-03-19 10:40:00,13.23,13.27,13.23,13.25,804200.0,13.23,13.27,13.23,13.25,804200.0
2019-03-19 10:45:00,13.25,13.25,13.22,13.22,487950.0,13.25,13.25,13.22,13.22,487950.0
2019-03-19 10:50:00,13.23,13.24,13.22,13.23,183400.0,13.23,13.24,13.22,13.23,183400.0
2019-03-19 10:55:00,13.23,13.24,13.23,13.23,411350.0,13.23,13.24,13.23,13.23,411350.0
2019-03-19 11:00:00,13.23,13.25,13.22,13.24,481800.0,13.23,13.25,13.22,13.24,481800.0
2019-03-19 11:05:00,13.25,13.26,13.24,13.26,339850.0,13.25,13.26,13.24,13.26,339850.0
2019-03-19 11:10:00,13.26,13.28,13.26,13.28,384800.0,13.26,13.28,13.26,13.28,384800.0
2019-03-19 11:15:00,13.28,13.32,13.28,13.31,946300.0,13.28,13.32,13.28,13.31,946300.0
2019-03-19 11:20:00,13.31,13.33,13.3,13.32,464000.0,13.31,13.33,13.3,13.32,464000.0
2019-03-19 11:25:00,13.33,13.33,13.31,13.31,401350.0,13.33,13.33,13.31,13.31,401350.0
2019-03-19 11:30:00,13.31,13.31,13.29,13.3,398500.0,13.31,13.31,13.29,13.3,398500.0
2019-03-19 11:35:00,13.31,13.31,13.3,13.3,304200.0,13.31,13.31,13.3,13.3,304200.0
2019-03-19 11:40:00,13.31,13.32,13.29,13.31,740650.0,13.31,13.32,13.29,13.31,740650.0
2019-03-19 11:45:00,13.31,13.36,13.31,13.36,1129550.0,13.31,13.36,13.31,13.36,1129550.0
2019-03-19 11:50:00,13.36,13.38,13.34,13.37,498200.0,13.36,13.38,13.34,13.37,498200.0
2019-03-19 11:55:00,13.36,13.39,13.36,13.37,566300.0,13.36,13.39,13.36,13.37,566300.0
2019-03-19 12:00:00,13.38,13.39,13.37,13.39,292450.0,13.38,13.39,13.37,13.39,292450.0
2019-03-19 12:05:00,13.38,13.4,13.38,13.39,433550.0,13.38,13.4,13.38,13.39,433550.0
2019-03-19 12:10:00,13.4,13.4,13.39,13.39,391350.0,13.4,13.4,13.39,13.39,391350.0
2019-03-19 12:15:00,13.38,13.4,13.38,13.39,328800.0,13.38,13.4,13.38,13.39,328800.0
2019-03-19 12:20:00,13.39,13.39,13.38,13.38,388800.0,13.39,13.39,13.38,13.38,388800.0
2019-03-19 12:25:00,13.38,13.39,13.38,13.38,116250.0,13.38,13.39,13.38,13.38,116250.0
2019-03-19 12:30:00,13.38,13.39,13.38,13.38,90000.0,13.38,13.39,13.38,13.38,90000.0
2019-03-19 12:35:00,13.38,13.38,13.37,13.37,150000.0,13.38,13.38,13.37,13.37,150000.0
2019-03-19 12:40:00,13.37,13.38,13.36,13.36,755650.0,13.37,13.38,13.36,13.36,755650.0
2019-03-19 12:45:00,13.36,13.37,13.34,13.34,318450.0,13.36,13.37,13.34,13.34,318450.0
2019-03-19 12:50:00,13.34,13.38,13.34,13.38,877350.0,13.34,13.38,13.34,13.38,877350.0
2019-03-19 12:55:00,13.37,13.39,13.37,13.39,142500.0,13.37,13.39,13.37,13.39,142500.0
2019-03-19 13:00:00,13.39,13.39,13.37,13.37,73300.0,13.39,13.39,13.37,13.37,73300.0
2019-03-19 13:05:00,13.38,13.38,13.36,13.38,371850.0,13.38,13.38,13.36,13.38,371850.0
2019-03-19 13:10:00,13.38,13.39,13.38,13.39,294450.0,13.38,13.39,13.38,13.39,294450.0
2019-03-19 13:15:00,13.39,13.41,13.39,13.4,557100.0,13.39,13.41,13.39,13.4,557100.0
2019-03-19 13:20:00,13.4,13.44,13.4,13.4,722350.0,13.4,13.44,13.4,13.4,722350.0
2019-03-19 13:25:00,13.41,13.41,13.39,13.39,275000.0,13.41,13.41,13.39,13.39,275000.0
2019-03-19 13:30:00,13.39,13.4,13.37,13.38,270300.0,13.39,13.4,13.37,13.38,270300.0
2019-03-19 13:35:00,13.38,13.38,13.37,13.37,177300.0,13.38,13.38,13.37,13.37,177300.0
2019-03-19 13:40:00,13.37,13.37,13.36,13.36,154100.0,13.37,13.37,13.36,13.36,154100.0
2019-03-19 13:45:00,13.35,13.35,13.31,13.32,445700.0,13.35,13.35,13.31,13.32,445700.0
2019-03-19 13:50:00,13.32,13.33,13.32,13.32,95000.0,13.32,13.33,13.32,13.32,95000.0
2019-03-19 13:55:00,13.32,13.34,13.32,13.34,145800.0,13.32,13.34,13.32,13.34,145800.0
2019-03-19 14:00:00,13.33,13.35,13.32,13.33,185400.0,13.33,13.35,13.32,13.33,185400.0
2019-03-19 14:05:00,13.33,13.34,13.32,13.33,153050.0,13.33,13.34,13.32,13.33,153050.0
2019-03-19 14:10:00,13.33,13.33,13.31,13.33,161800.0,13.33,13.33,13.31,13.33,161800.0
2019-03-19 14:15:00,13.33,13.34,13.32,13.33,309200.0,13.33,13.34,13.32,13.33,309200.0
2019-03-19 14:20:00,13.34,13.35,13.33,13.33,175000.0,13.34,13.35,13.33,13.33,175000.0
2019-03-19 14:25:00,13.34,13.35,13.33,13.34,60750.0,13.34,13.35,13.33,13.34,60750.0
2019-03-19 14:30:00,13.33,13.33,13.31,13.32,369450.0,13.33,13.33,13.31,13.32,369450.0
2019-03-19 14:35:00,13.32,13.34,13.31,13.32,336500.0,13.32,13.34,13.31,13.32,336500.0
2019-03-19 14:40:00,13.32,13.33,13.32,13.33,270650.0,13.32,13.33,13.32,13.33,270650.0
2019-03-19 14:45:00,13.32,13.33,13.32,13.33,82500.0,13.32,13.33,13.32,13.33,82500.0
2019-03-19 14:50:00,13.33,13.33,13.32,13.33,316200.0,13.33,13.33,13.32,13.33,316200.0
2019-03-19 14:55:00,13.33,13.33,13.32,13.33,160000.0,13.33,13.33,13.32,13.33,160000.0
2019-03-19 15:00:00,13.32,13.33,13.31,13.32,129400.0,13.32,13.33,13.31,13.32,129400.0
2019-03-19 15:05:00,13.33,13.33,13.32,13.32,130000.0,13.33,13.33,13.32,13.32,130000.0
2019-03-19 15:10:00,13.32,13.32,13.31,13.31,131850.0,13.32,13.32,13.31,13.31,131850.0
2019-03-19 15:15:00,13.32,13.32,13.32,13.32,130000.0,13.32,13.32,13.32,13.32,130000.0
2019-03-19 15:20:00,13.32,13.33,13.3,13.3,341000.0,13.32,13.33,13.3,13.3,341000.0
2019-03-19 15:25:00,13.29,13.31,13.29,13.31,497050.0,13.29,13.31,13.29,13.31,497050.0
2019-03-19 15:30:00,13.31,13.33,13.31,13.32,320000.0,13.31,13.33,13.31,13.32,320000.0
2019-03-19 15:35:00,13.32,13.32,13.31,13.31,285250.0,13.32,13.32,13.31,13.31,285250.0
2019-03-19 15:40:00,13.31,13.31,13.29,13.3,317800.0,13.31,13.31,13.29,13.3,317800.0
2019-03-19 15:45:00,13.29,13.32,13.29,13.32,637550.0,13.29,13.32,13.29,13.32,637550.0
2019-03-19 15:50:00,13.33,13.33,13.3,13.3,545450.0,13.33,13.33,13.3,13.3,545450.0
2019-03-19 15:55:00,13.31,13.33,13.31,13.32,1039500.0,13.31,13.33,13.31,13.32,1039500.0
2019-03-20 09:30:00,13.29,13.34,13.26,13.32,351450.0,13.29,13.34,13.26,13.32,351450.0
2019-03-20 09:35:00,13.32,13.37,13.32,13.34,558750.0,13.32,13.37,13.32,13.34,558750.0
2019-03-20 09:40:00,13.35,13.38,13.34,13.36,197600.0,13.35,13.38,13.34,13.36,197600.0
2019-03-20 09:45:00,13.37,13.38,13.35,13.38,162550.0,13.37,13.38,13.35,13.38,162550.0
2019-03-20 09:50:00,13.38,13.42,13.38,13.4,396400.0,13.38,13.42,13.38,13.4,396400.0
2019-03-20 09:55:00,13.4,13.42,13.39,13.39,222500.0,13.4,13.42,13.39,13.39,222500.0
2019-03-20 10:00:00,13.4,13.41,13.4,13.4,148700.0,13.4,13.41,13.4,13.4,148700.0
2019-03-20 10:05:00,13.39,13.4,13.38,13.39,214000.0,13.39,13.4,13.38,13.39,214000.0
2019-03-20 10:10:00,13.38,13.39,13.36,13.36,127500.0,13.38,13.39,13.36,13.36,127500.0
2019-03-20 10:15:00,13.36,13.36,13.36,13.36,120200.0,13.36,13.36,13.36,13.36,120200.0
2019-03-20 10:20:00,13.36,13.37,13.36,13.37,45000.0,13.36,13.37,13.36,13.37,45000.0
2019-03-20 10:25:00,13.37,13.38,13.37,13.37,209050.0,13.37,13.38,13.37,13.37,209050.0
2019-03-20 10:30:00,13.37,13.37,13.36,13.36,125000.0,13.37,13.37,13.36,13.36,125000.0
2019-03-20 10:35:00,13.36,13.36,13.36,13.36,15000.0,13.36,13.36,13.36,13.36,15000.0
2019-03-20 10:40:00,13.36,13.37,13.35,13.35,55000.0,13.36,13.37,13.35,13.35,55000.0
2019-03-20 10:45:00,13.35,13.35,13.34,13.35,235000.0,13.35,13.35,13.34,13.35,235000.0
2019-03-20 10:50:00,13.35,13.35,13.31,13.31,77500.0,13.35,13.35,13.31,13.31,77500.0
2019-03-20 10:55:00,13.32,13.33,13.3,13.3,230000.0,13.32,13.33,13.3,13.3,230000.0
2019-03-20 11:00:00,13.31,13.31,13.3,13.31,262900.0,13.31,13.31,13.3,13.31,262900.0
2019-03-20 11:05:00,13.3,13.31,13.3,13.31,147500.0,13.3,13.31,13.3,13.31,147500.0
2019-03-20 11:10:00,13.31,13.32,13.3,13.31,116050.0,13.31,13.32,13.3,13.31,116050.0
2019-03-20 11:15:00,13.31,13.31,13.3,13.31,52350.0,13.31,13.31,13.3,13.31,52350.0
2019-03-20 11:20:00,13.31,13.31,13.3,13.31,25000.0,13.31,13.31,13.3,13.31,25000.0
2019-03-20 11:25:00,13.3,13.31,13.3,13.31,58600.0,13.3,13.31,13.3,13.31,58600.0
2019-03-20 11:30:00,13.31,13.31,13.29,13.29,137500.0,13.31,13.31,13.29,13.29,137500.0
2019-03-20 11:35:00,13.29,13.3,13.28,13.3,249800.0,13.29,13.3,13.28,13.3,249800.0
2019-03-20 11:40:00,13.29,13.3,13.29,13.3,15000.0,13.29,13.3,13.29,13.3,15000.0
2019-03-20 11:45:00,13.29,13.29,13.28,13.28,90000.0,13.29,13.29,13.28,13.28,90000.0
2019-03-20 11:50:00,13.28,13.3,13.27,13.27,55000.0,13.28,13.3,13.27,13.27,55000.0
2019-03-20 11:55:00,13.27,13.27,13.25,13.25,147500.0,13.27,13.27,13.25,13.25,147500.0
2019-03-20 12:00:00,13.25,13.25,13.24,13.25,137700.0,13.25,13.25,13.24,13.25,137700.0
2019-03-20 12:05:00,13.24,13.3,13.24,13.3,321200.0,13.24,13.3,13.24,13.3,321200.0
2019-03-20 12:10:00,13.29,13.29,13.27,13.27,50000.0,13.29,13.29,13.27,13.27,50000.0
2019-03-20 12:15:00,13.27,13.3,13.27,13.29,61400.0,13.27,13.3,13.27,13.29,61400.0
2019-03-20 12:20:00,13.29,13.3,13.29,13.29,181750.0,13.29,13.3,13.29,13.29,181750.0
2019-03-20 12:25:00,13.29,13.29,13.28,13.29,32500.0,13.29,13.29,13.28,13.29,32500.0
2019-03-20 12:30:00,13.28,13.29,13.27,13.29,151500.0,13.28,13.29,13.27,13.29,151500.0
2019-03-20 12:35:00,13.28,13.28,13.27,13.28,88250.0,13.28,13.28,13.27,13.28,88250.0
2019-03-20 12:40:00,13.27,13.28,13.27,13.28,31350.0,13.27,13.28,13.27,13.28,31350.0
2019-03-20 12:45:00,13.28,13.28,13.27,13.27,60000.0,13.28,13.28,13.27,13.27,60000.0
2019-03-20 12:50:00,13.27,13.28,13.27,13.28,40000.0,13.27,13.28,13.27,13.28,40000.0
2019-03-20 12:55:00,13.29,13.3,13.29,13.3,20000.0,13.29,13.3,13.29,13.3,20000.0
2019-03-20 13:00:00,13.29,13.3,13.29,13.29,79200.0,13.29,13.3,13.29,13.29,79200.0
2019-03-20 13:05:00,13.3,13.3,13.3,13.3,60050.0,13.3,13.3,13.3,13.3,60050.0
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 13:15:00,13.3,13.3,13.3,13.3,0.0,13.3,13.3,13.3,13.3,0.0
2019-03-20 13:20:00,13.3,13.31,13.29,13.31,89950.0,13.3,13.31,13.29,13.31,89950.0
2019-03-20 13:25:00,13.31,13.31,13.31,13.31,60000.0,13.31,13.31,13.31,13.31,60000.0
2019-03-20 13:30:00,13.32,13.33,13.31,13.32,189850.0,13.32,13.33,13.31,13.32,189850.0
2019-03-20 13:35:00,13.32,13.32,13.31,13.31,50000.0,13.32,13.32,13.31,13.31,50000.0
2019-03-20 13:40:00,13.31,13.31,13.31,13.31,15000.0,13.31,13.31,13.31,13.31,15000.0
2019-03-20 13:45:00,13.31,13.31,13.31,13.31,45000.0,13.31,13.31,13.31,13.31,45000.0
2019-03-20 13:50:00,13.31,13.31,13.3,13.31,60000.0,13.31,13.31,13.3,13.31,60000.0
2019-03-20 13:55:00,13.31,13.32,13.31,13.31,45000.0,13.31,13.32,13.31,13.31,45000.0
2019-03-20 14:00:00,13.32,13.38,13.32,13.35,190000.0,13.32,13.38,13.32,13.35,190000.0
2019-03-20 14:05:00,13.37,13.37,13.34,13.35,272500.0,13.37,13.37,13.34,13.35,272500.0
2019-03-20 14:10:00,13.35,13.37,13.35,13.37,174250.0,13.35,13.37,13.35,13.37,174250.0
2019-03-20 14:15:00,13.36,13.36,13.36,13.36,37150.0,13.36,13.36,13.36,13.36,37150.0
2019-03-20 14:20:00,13.36,13.37,13.35,13.37,155000.0,13.36,13.37,13.35,13.37,155000.0
2019-03-20 14:25:00,13.37,13.38,13.36,13.37,129500.0,13.37,13.38,13.36,13.37,129500.0
2019-03-20 14:30:00,13.38,13.4,13.37,13.39,258000.0,13.38,13.4,13.37,13.39,258000.0
2019-03-20 14:35:00,13.39,13.39,13.37,13.38,57500.0,13.39,13.39,13.37,13.38,57500.0
2019-03-20 14:40:00,13.38,13.39,13.37,13.39,35000.0,13.38,13.39,13.37,13.39,35000.0
2019-03-20 14:45:00,13.38,13.4,13.38,13.39,137450.0,13.38,13.4,13.38,13.39,137450.0
2019-03-20 14:50:00,13.39,13.39,13.37,13.37,82500.0,13.39,13.39,13.37,13.37,82500.0
2019-03-20 14:55:00,13.37,13.38,13.37,13.37,68100.0,13.37,13.38,13.37,13.37,68100.0
2019-03-20 15:00:00,13.38,13.38,13.35,13.35,127000.0,13.38,13.38,13.35,13.35,127000.0
2019-03-20 15:05:00,13.35,13.37,13.35,13.36,60000.0,13.35,13.37,13.35,13.36,60000.0
2019-03-20 15:10:00,13.36,13.37,13.35,13.35,90900.0,13.36,13.37,13.35,13.35,90900.0
2019-03-20 15:15:00,13.36,13.36,13.34,13.35,132200.0,13.36,13.36,13.34,13.35,132200.0
2019-03-20 15:20:00,13.35,13.35,13.34,13.34,141250.0,13.35,13.35,13.34,13.34,141250.0
2019-03-20 15:25:00,13.34,13.34,13.34,13.34,85000.0,13.34,13.34,13.34,13.34,85000.0
2019-03-20 15:30:00,13.34,13.34,13.3,13.31,267350.0,13.34,13.34,13.3,13.31,267350.0
2019-03-20 15:35:00,13.3,13.31,13.3,13.3,85000.0,13.3,13.31,13.3,13.3,85000.0
2019-03-20 15:40:00,13.3,13.31,13.3,13.31,134000.0,13.3,13.31,13.3,13.31,134000.0
2019-03-20 15:45:00,13.31,13.33,13.31,13.33,172450.0,13.31,13.33,13.31,13.33,172450.0
2019-03-20 15:50:00,13.32,13.32,13.3,13.31,229000.0,13.32,13.32,13.3,13.31,229000.0
2019-03-20 15:55:00,13.31,13.33,13.3,13.32,501750.0,13.31,13.33,13.3,13.32,501750.0
2019-03-21 09:30:00,13.36,13.47,13.36,13.44,856200.0,13.36,13.47,13.36,13.44,856200.0
2019-03-21 09:35:00,13.44,13.54,13.4,13.52,989350.0,13.44,13.54,13.4,13.52,989350.0
2019-03-21 09:40:00,13.53,13.53,13.46,13.48,552300.0,13.53,13.53,13.46,13.48,552300.0
2019-03-21 09:45:00,13.48,13.53,13.46,13.53,583350.0,13.48,13.53,13.46,13.53,583350.0
2019-03-21 09:50:00,13.52,13.52,13.49,13.5,291000.0,13.52,13.52,13.49,13.5,291000.0
2019-03-21 09:55:00,13.51,13.53,13.5,13.51,509800.0,13.51,13.53,13.5,13.51,509800.0
2019-03-21 10:00:00,13.51,13.57,13.51,13.57,645950.0,13.51,13.57,13.51,13.57,645950.0
2019-03-21 10:05:00,13.56,13.6,13.54,13.6,750750.0,13.56,13.6,13.54,13.6,750750.0
2019-03-21 10:10:00,13.6,13.6,13.58,13.58,900750.0,13.6,13.6,13.58,13.58,900750.0
2019-03-21 10:15:00,13.58,13.59,13.53,13.53,920600.0,13.58,13.59,13.53,13.53,920600.0
2019-03-21 10:20:00,13.54,13.55,13.51,13.52,435550.0,13.54,13.55,13.51,13.52,435550.0
2019-03-21 10:25:00,13.52,13.53,13.5,13.51,245100.0,13.52,13.53,13.5,13.51,245100.0
2019-03-21 10:30:00,13.51,13.51,13.47,13.5,392900.0,13.51,13.51,13.47,13.5,392900.0
2019-03-21 10:35:00,13.5,13.52,13.5,13.52,115000.0,13.5,13.52,13.5,13.52,115000.0
2019-03-21 10:40:00,13.52,13.52,13.51,13.51,145400.0,13.52,13.52,13.51,13.51,145400.0
2019-03-21 10:45:00,13.53,13.53,13.5,13.5,140050.0,13.53,13.53,13.5,13.5,140050.0
2019-03-21 10:50:00,13.49,13.49,13.46,13.47,246700.0,13.49,13.49,13.46,13.47,246700.0
2019-03-21 10:55:00,13.47,13.47,13.45,13.45,294700.0,13.47,13.47,13.45,13.45,294700.0
2019-03-21 11:00:00,13.45,13.51,13.45,13.51,171450.0,13.45,13.51,13.45,13.51,171450.0
2019-03-21 11:05:00,13.5,13.52,13.48,13.49,202800.0,13.5,13.52,13.48,13.49,202800.0
2019-03-21 11:10:00,13.48,13.51,13.48,13.51,125250.0,13.48,13.51,13.48,13.51,125250.0
2019-03-21 11:15:00,13.51,13.53,13.51,13.52,109400.0,13.51,13.53,13.51,13.52,109400.0
2019-03-21 11:20:00,13.53,13.53,13.51,13.51,115250.0,13.53,13.53,13.51,13.51,115250.0
2019-03-21 11:25:00,13.51,13.54,13.51,13.54,125550.0,13.51,13.54,13.51,13.54,125550.0
2019-03-21 11:30:00,13.53,13.56,13.53,13.55,266100.0,13.53,13.56,13.53,13.55,266100.0
2019-03-21 11:35:00,13.55,13.57,13.55,13.56,70000.0,13.55,13.57,13.55,13.56,70000.0
2019-03-21 11:40:00,13.57,13.58,13.55,13.57,374500.0,13.57,13.58,13.55,13.57,374500.0
2019-03-21 11:45:00,13.56,13.58,13.56,13.56,270650.0,13.56,13.58,13.56,13.56,270650.0
2019-03-21 11:50:00,13.57,13.6,13.56,13.57,400950.0,13.57,13.6,13.56,13.57,400950.0
2019-03-21 11:55:00,13.57,13.58,13.57,13.57,140000.0,13.57,13.58,13.57,13.57,140000.0
2019-03-21 12:00:00,13.56,13.56,13.55,13.55,105000.0,13.56,13.56,13.55,13.55,105000.0
2019-03-21 12:05:00,13.54,13.56,13.54,13.55,117500.0,13.54,13.56,13.54,13.55,117500.0
2019-03-21 12:10:00,13.56,13.56,13.53,13.54,310000.0,13.56,13.56,13.53,13.54,310000.0
2019-03-21 12:15:00,13.53,13.53,13.48,13.5,320400.0,13.53,13.53,13.48,13.5,320400.0
2019-03-21 12:20:00,13.5,13.51,13.5,13.5,120000.0,13.5,13.51,13.5,13.5,120000.0
2019-03-21 12:25:00,13.5,13.51,13.49,13.49,85000.0,13.5,13.51,13.49,13.49,85000.0
2019-03-21 12:30:00,13.49,13.5,13.48,13.5,50000.0,13.49,13.5,13.48,13.5,50000.0
2019-03-21 12:35:00,13.5,13.5,13.49,13.49,75000.0,13.5,13.5,13.49,13.49,75000.0
2019-03-21 12:40:00,13.49,13.5,13.49,13.49,245800.0,13.49,13.5,13.49,13.49,245800.0
2019-03-21 12:45:00,13.5,13.5,13.48,13.49,67500.0,13.5,13.5,13.48,13.49,67500.0
2019-03-21 12:50:00,13.49,13.49,13.48,13.48,20000.0,13.49,13.49,13.48,13.48,20000.0
2019-03-21 12:55:00,13.49,13.5,13.49,13.49,120300.0,13.49,13.5,13.49,13.49,120300.0
2019-03-21 13:00:00,13.49,13.51,13.49,13.49,365000.0,13.49,13.51,13.49,13.49,365000.0
2019-03-21 13:05:00,13.5,13.53,13.5,13.52,324500.0,13.5,13.53,13.5,13.52,324500.0
2019-03-21 13:10:00,13.51,13.51,13.51,13.51,75000.0,13.51,13.51,13.51,13.51,75000.0
2019-03-21 13:15:00,13.5,13.51,13.5,13.5,62100.0,13.5,13.51,13.5,13.5,62100.0
2019-03-21 13:20:00,13.5,13.5,13.49,13.49,157500.0,13.5,13.5,13.49,13.49,157500.0
2019-03-21 13:25:00,13.49,13.5,13.47,13.48,268550.0,13.49,13.5,13.47,13.48,268550.0
2019-03-21 13:30:00,13.48,13.49,13.48,13.48,100250.0,13.48,13.49,13.48,13.48,100250.0
2019-03-21 13:35:00,13.48,13.49,13.46,13.46,190500.0,13.48,13.49,13.46,13.46,190500.0
2019-03-21 13:40:00,13.47,13.48,13.46,13.47,145000.0,13.47,13.48,13.46,13.47,145000.0
2019-03-21 13:45:00,13.47,13.47,13.44,13.46,138750.0,13.47,13.47,13.44,13.46,138750.0
2019-03-21 13:50:00,13.46,13.48,13.46,13.48,243750.0,13.46,13.48,13.46,13.48,243750.0
2019-03-21 13:55:00,13.48,13.48,13.46,13.48,342250.0,13.48,13.48,13.46,13.48,342250.0
2019-03-21 14:00:00,13.48,13.48,13.46,13.46,180400.0,13.48,13.48,13.46,13.46,180400.0
2019-03-21 14:05:00,13.46,13.46,13.43,13.44,377250.0,13.46,13.46,13.43,13.44,377250.0
2019-03-21 14:10:00,13.44,13.45,13.44,13.45,90600.0,13.44,13.45,13.44,13.45,90600.0
2019-03-21 14:15:00,13.45,13.46,13.45,13.46,60000.0,13.45,13.46,13.45,13.46,60000.0
2019-03-21 14:20:00,13.46,13.46,13.44,13.45,131450.0,13.46,13.46,13.44,13.45,131450.0
2019-03-21 14:25:00,13.44,13.45,13.44,13.44,100000.0,13.44,13.45,13.44,13.44,100000.0
2019-03-21 14:30:00,13.45,13.45,13.44,13.44,160000.0,13.45,13.45,13.44,13.44,160000.0
2019-03-21 14:35:00,13.44,13.46,13.44,13.46,110900.0,13.44,13.46,13.44,13.46,110900.0
2019-03-21 14:40:00,13.46,13.46,13.45,13.45,135100.0,13.46,13.46,13.45,13.45,135100.0
2019-03-21 14:45:00,13.46,13.47,13.45,13.46,62500.0,13.46,13.47,13.45,13.46,62500.0
2019-03-21 14:50:00,13.46,13.46,13.45,13.45,158650.0,13.46,13.46,13.45,13.45,158650.0
2019-03-21 14:55:00,13.45,13.45,13.44,13.44,70000.0,13.45,13.45,13.44,13.44,70000.0
2019-03-21 15:00:00,13.44,13.46,13.44,13.45,94450.0,13.44,13.46,13.44,13.45,94450.0
2019-03-21 15:05:00,13.45,13.46,13.45,13.45,60750.0,13.45,13.46,13.45,13.45,60750.0
2019-03-21 15:10:00,13.45,13.45,13.42,13.43,150750.0,13.45,13.45,13.42,13.43,150750.0
2019-03-21 15:15:00,13.43,13.43,13.42,13.43,162750.0,13.43,13.43,13.42,13.43,162750.0
2019-03-21 15:20:00,13.43,13.44,13.42,13.43,60000.0,13.43,13.44,13.42,13.43,60000.0
2019-03-21 15:25:00,13.43,13.44,13.43,13.43,90300.0,13.43,13.44,13.43,13.43,90300.0
2019-03-21 15:30:00,13.43,13.44,13.42,13.42,418200.0,13.43,13.44,13.42,13.42,418200.0
2019-03-21 15:35:00,13.43,13.43,13.41,13.41,418000.0,13.43,13.43,13.41,13.41,418000.0
2019-03-21 15:40:00,13.42,13.44,13.42,13.44,251200.0,13.42,13.44,13.42,13.44,251200.0
2019-03-21 15:45:00,13.44,13.44,13.41,13.42,394550.0,13.44,13.44,13.41,13.42,394550.0
2019-03-21 15:50:00,13.41,13.42,13.4,13.4,333500.0,13.41,13.42,13.4,13.4,333500.0
2019-03-21 15:55:00,13.4,13.41,13.39,13.41,733400.0,13.4,13.41,13.39,13.41,733400.0
2019-03-22 09:30:00,13.51,13.56,13.48,13.52,1934600.0,13.51,13.56,13.48,13.52,1934600.0
2019-03-22 09:35:00,13.54,13.57,13.5,13.51,998150.0,13.54,13.57,13.5,13.51,998150.0
2019-03-22 09:40:00,13.51,13.57,13.5,13.54,578250.0,13.51,13.57,13.5,13.54,578250.0
2019-03-22 09:45:00,13.53,13.55,13.5,13.51,370300.0,13.53,13.55,13.5,13.51,370300.0
2019-03-22 09:50:00,13.51,13.54,13.5,13.51,585500.0,13.51,13.54,13.5,13.51,585500.0
2019-03-22 09:55:00,13.52,13.52,13.49,13.51,475050.0,13.52,13.52,13.49,13.51,475050.0
2019-03-22 10:00:00,13.52,13.58,13.51,13.54,872350.0,13.52,13.58,13.51,13.54,872350.0
2019-03-22 10:05:00,13.54,13.57,13.54,13.55,384800.0,13.54,13.57,13.54,13.55,384800.0
2019-03-22 10:10:00,13.55,13.56,13.53,13.54,312950.0,13.55,13.56,13.53,13.54,312950.0
2019-03-22 10:15:00,13.55,13.57,13.54,13.57,327500.0,13.55,13.57,13.54,13.57,327500.0
2019-03-22 10:20:00,13.57,13.57,13.54,13.54,252750.0,13.57,13.57,13.54,13.54,252750.0
2019-03-22 10:25:00,13.53,13.54,13.52,13.52,537250.0,13.53,13.54,13.52,13.52,537250.0
2019-03-22 10:30:00,13.52,13.52,13.5,13.5,513600.0,13.52,13.52,13.5,13.5,513600.0
2019-03-22 10:35:00,13.5,13.52,13.5,13.52,354250.0,13.5,13.52,13.5,13.52,354250.0
2019-03-22 10:40:00,13.51,13.51,13.48,13.51,397050.0,13.51,13.51,13.48,13.51,397050.0
2019-03-22 10:45:00,13.52,13.52,13.48,13.49,168350.0,13.52,13.52,13.48,13.49,168350.0
2019-03-22 10:50:00,13.48,13.49,13.47,13.48,288500.0,13.48,13.49,13.47,13.48,288500.0
2019-03-22 10:55:00,13.49,13.51,13.49,13.5,260150.0,13.49,13.51,13.49,13.5,260150.0
2019-03-22 11:00:00,13.5,13.52,13.49,13.51,322800.0,13.5,13.52,13.49,13.51,322800.0
2019-03-22 11:05:00,13.51,13.52,13.5,13.52,176050.0,13.51,13.52,13.5,13.52,176050.0
2019-03-22 11:10:00,13.53,13.55,13.53,13.54,378450.0,13.53,13.55,13.53,13.54,378450.0
2019-03-22 11:15:00,13.55,13.56,13.52,13.55,586150.0,13.55,13.56,13.52,13.55,586150.0
2019-03-22 11:20:00,13.54,13.55,13.53,13.54,95000.0,13.54,13.55,13.53,13.54,95000.0
2019-03-22 11:25:00,13.54,13.55,13.53,13.53,255400.0,13.54,13.55,13.53,13.53,255400.0
2019-03-22 11:30:00,13.52,13.54,13.52,13.52,140000.0,13.52,13.54,13.52,13.52,140000.0
2019-03-22 11:35:00,13.53,13.53,13.49,13.49,382450.0,13.53,13.53,13.49,13.49,382450.0
2019-03-22 11:40:00,13.49,13.49,13.47,13.47,224550.0,13.49,13.49,13.47,13.47,224550.0
2019-03-22 11:45:00,13.47,13.48,13.44,13.45,457550.0,13.47,13.48,13.44,13.45,457550.0
2019-03-22 11:50:00,13.44,13.45,13.42,13.42,405000.0,13.44,13.45,13.42,13.42,405000.0
2019-03-22 11:55:00,13.41,13.42,13.4,13.4,405950.0,13.41,13.42,13.4,13.4,405950.0
2019-03-22 12:00:00,13.4,13.46,13.4,13.45,278350.0,13.4,13.46,13.4,13.45,278350.0
2019-03-22 12:05:00,13.45,13.46,13.43,13.43,252650.0,13.45,13.46,13.43,13.43,252650.0
2019-03-22 12:10:00,13.42,13.42,13.4,13.4,115300.0,13.42,13.42,13.4,13.4,115300.0
2019-03-22 12:15:00,13.4,13.4,13.39,13.39,147500.0,13.4,13.4,13.39,13.39,147500.0
2019-03-22 12:20:00,13.39,13.4,13.38,13.4,202100.0,13.39,13.4,13.38,13.4,202100.0
2019-03-22 12:25:00,13.39,13.39,13.37,13.37,213150.0,13.39,13.39,13.37,13.37,213150.0
2019-03-22 12:30:00,13.37,13.38,13.36,13.37,405050.0,13.37,13.38,13.36,13.37,405050.0
2019-03-22 12:35:00,13.36,13.36,13.35,13.36,155000.0,13.36,13.36,13.35,13.36,155000.0
2019-03-22 12:40:00,13.36,13.36,13.34,13.34,118750.0,13.36,13.36,13.34,13.34,118750.0
2019-03-22 12:45:00,13.35,13.37,13.34,13.34,223800.0,13.35,13.37,13.34,13.34,223800.0
2019-03-22 12:50:00,13.35,13.36,13.34,13.35,228300.0,13.35,13.36,13.34,13.35,228300.0
2019-03-22 12:55:00,13.37,13.37,13.35,13.36,86000.0,13.37,13.37,13.35,13.36,86000.0
2019-03-22 13:00:00,13.36,13.38,13.35,13.37,315800.0,13.36,13.38,13.35,13.37,315800.0
2019-03-22 13:05:00,13.38,13.4,13.37,13.4,196000.0,13.38,13.4,13.37,13.4,196000.0
2019-03-22 13:10:00,13.41,13.41,13.39,13.39,57500.0,13.41,13.41,13.39,13.39,57500.0
2019-03-22 13:15:00,13.41,13.43,13.41,13.43,149550.0,13.41,13.43,13.41,13.43,149550.0
2019-03-22 13:20:00,13.43,13.43,13.4,13.41,105050.0,13.43,13.43,13.4,13.41,105050.0
2019-03-22 13:25:00,13.41,13.42,13.4,13.42,30000.0,13.41,13.42,13.4,13.42,30000.0
2019-03-22 13:30:00,13.42,13.43,13.41,13.41,54250.0,13.42,13.43,13.41,13.41,54250.0
2019-03-22 13:35:00,13.42,13.45,13.42,13.45,436500.0,13.42,13.45,13.42,13.45,436500.0
2019-03-22 13:40:00,13.46,13.46,13.44,13.45,149400.0,13.46,13.46,13.44,13.45,149400.0
2019-03-22 13:45:00,13.45,13.45,13.44,13.44,85000.0,13.45,13.45,13.44,13.44,85000.0
2019-03-22 13:50:00,13.44,13.44,13.4,13.41,180900.0,13.44,13.44,13.4,13.41,180900.0
2019-03-22 13:55:00,13.4,13.4,13.37,13.37,151250.0,13.4,13.4,13.37,13.37,151250.0
2019-03-22 14:00:00,13.37,13.4,13.37,13.4,84750.0,13.37,13.4,13.37,13.4,84750.0
2019-03-22 14:05:00,13.4,13.41,13.4,13.4,156400.0,13.4,13.41,13.4,13.4,156400.0
2019-03-22 14:10:00,13.41,13.41,13.39,13.41,75750.0,13.41,13.41,13.39,13.41,75750.0
2019-03-22 14:15:00,13.41,13.42,13.41,13.42,145550.0,13.41,13.42,13.41,13.42,145550.0
2019-03-22 14:20:00,13.43,13.43,13.42,13.43,132150.0,13.43,13.43,13.42,13.43,132150.0
2019-03-22 14:25:00,13.42,13.43,13.42,13.43,62600.0,13.42,13.43,13.42,13.43,62600.0
2019-03-22 14:30:00,13.43,13.45,13.43,13.43,178000.0,13.43,13.45,13.43,13.43,178000.0
2019-03-22 14:35:00,13.42,13.44,13.41,13.44,90000.0,13.42,13.44,13.41,13.44,90000.0
2019-03-22 14:40:00,13.43,13.44,13.43,13.43,110050.0,13.43,13.44,13.43,13.43,110050.0
2019-03-22 14:45:00,13.44,13.46,13.44,13.46,107550.0,13.44,13.46,13.44,13.46,107550.0
2019-03-22 14:50:00,13.46,13.47,13.43,13.43,57150.0,13.46,13.47,13.43,13.43,57150.0
2019-03-22 14:55:00,13.43,13.44,13.43,13.43,65000.0,13.43,13.44,13.43,13.43,65000.0
2019-03-22 15:00:00,13.43,13.44,13.41,13.41,82650.0,13.43,13.44,13.41,13.41,82650.0
2019-03-22 15:05:00,13.41,13.43,13.41,13.42,59900.0,13.41,13.43,13.41,13.42,59900.0
2019-03-22 15:10:00,13.43,13.43,13.41,13.42,70000.0,13.43,13.43,13.41,13.42,70000.0
2019-03-22 15:15:00,13.42,13.43,13.41,13.42,90900.0,13.42,13.43,13.41,13.42,90900.0
2019-03-22 15:20:00,13.42,13.45,13.42,13.45,234900.0,13.42,13.45,13.42,13.45,234900.0
2019-03-22 15:25:00,13.44,13.44,13.43,13.43,36050.0,13.44,13.44,13.43,13.43,36050.0
2019-03-22 15:30:00,13.42,13.42,13.4,13.4,135000.0,13.42,13.42,13.4,13.4,135000.0
2019-03-22 15:35:00,13.41,13.43,13.41,13.42,214550.0,13.41,13.43,13.41,13.42,214550.0
2019-03-22 15:40:00,13.41,13.42,13.41,13.42,124500.0,13.41,13.42,13.41,13.42,124500.0
2019-03-22 15:45:00,13.42,13.45,13.42,13.45,302100.0,13.42,13.45,13.42,13.45,302100.0
2019-03-22 15:50:00,13.45,13.45,13.43,13.43,241800.0,13.45,13.45,13.43,13.43,241800.0
2019-03-22 15:55:00,13.43,13.45,13.42,13.43,838500.0,13.43,13.45,13.42,13.43,838500.0
2019-03-25 09:30:00,13.4,13.49,13.4,13.47,537450.0,13.4,13.49,13.4,13.47,537450.0
2019-03-25 09:35:00,13.48,13.58,13.47,13.51,903450.0,13.48,13.58,13.47,13.51,903450.0
2019-03-25 09:40:00,13.51,13.51,13.44,13.44,332250.0,13.51,13.51,13.44,13.44,332250.0
2019-03-25 09:45:00,13.44,13.44,13.38,13.4,582950.0,13.44,13.44,13.38,13.4,582950.0
2019-03-25 09:50:00,13.4,13.42,13.4,13.41,429700.0,13.4,13.42,13.4,13.41,429700.0
2019-03-25 09:55:00,13.4,13.4,13.37,13.39,324650.0,13.4,13.4,13.37,13.39,324650.0
2019-03-25 10:00:00,13.39,13.4,13.34,13.34,615550.0,13.39,13.4,13.34,13.34,615550.0
2019-03-25 10:05:00,13.36,13.36,13.29,13.31,606600.0,13.36,13.36,13.29,13.31,606600.0
2019-03-25 10:10:00,13.29,13.29,13.19,13.21,2157500.0,13.29,13.29,13.19,13.21,2157500.0
2019-03-25 10:15:00,13.2,13.26,13.18,13.24,1028450.0,13.2,13.26,13.18,13.24,1028450.0
2019-03-25 10:20:00,13.24,13.25,13.21,13.21,293000.0,13.24,13.25,13.21,13.21,293000.0
2019-03-25 10:25:00,13.21,13.22,13.15,13.19,704350.0,13.21,13.22,13.15,13.19,704350.0
2019-03-25 10:30:00,13.19,13.27,13.19,13.25,193550.0,13.19,13.27,13.19,13.25,193550.0
2019-03-25 10:35:00,13.23,13.25,13.22,13.22,130000.0,13.23,13.25,13.22,13.22,130000.0
2019-03-25 10:40:00,13.22,13.25,13.19,13.25,343050.0,13.22,13.25,13.19,13.25,343050.0
2019-03-25 10:45:00,13.24,13.27,13.23,13.26,200250.0,13.24,13.27,13.23,13.26,200250.0
2019-03-25 10:50:00,13.28,13.34,13.28,13.31,437700.0,13.28,13.34,13.28,13.31,437700.0
2019-03-25 10:55:00,13.32,13.33,13.31,13.32,154750.0,13.32,13.33,13.31,13.32,154750.0
2019-03-25 11:00:00,13.33,13.35,13.32,13.34,333350.0,13.33,13.35,13.32,13.34,333350.0
2019-03-25 11:05:00,13.33,13.35,13.33,13.35,50500.0,13.33,13.35,13.33,13.35,50500.0
2019-03-25 11:10:00,13.35,13.44,13.35,13.42,313300.0,13.35,13.44,13.35,13.42,313300.0
2019-03-25 11:15:00,13.42,13.44,13.42,13.43,370000.0,13.42,13.44,13.42,13.43,370000.0
2019-03-25 11:20:00,13.43,13.44,13.42,13.43,214050.0,13.43,13.44,13.42,13.43,214050.0
2019-03-25 11:25:00,13.43,13.46,13.43,13.46,338000.0,13.43,13.46,13.43,13.46,338000.0
2019-03-25 11:30:00,13.46,13.48,13.45,13.46,325000.0,13.46,13.48,13.45,13.46,325000.0
2019-03-25 11:35:00,13.46,13.47,13.46,13.47,296500.0,13.46,13.47,13.46,13.47,296500.0
2019-03-25 11:40:00,13.47,13.47,13.44,13.45,213000.0,13.47,13.47,13.44,13.45,213000.0
2019-03-25 11:45:00,13.44,13.46,13.44,13.44,191250.0,13.44,13.46,13.44,13.44,191250.0
2019-03-25 11:50:00,13.43,13.45,13.43,13.44,85000.0,13.43,13.45,13.43,13.44,85000.0
2019-03-25 11:55:00,13.44,13.44,13.42,13.42,119500.0,13.44,13.44,13.42,13.42,119500.0
2019-03-25 12:00:00,13.43,13.44,13.42,13.44,237500.0,13.43,13.44,13.42,13.44,237500.0
2019-03-25 12:05:00,13.44,13.46,13.44,13.45,52600.0,13.44,13.46,13.44,13.45,52600.0
2019-03-25 12:10:00,13.45,13.46,13.45,13.46,22500.0,13.45,13.46,13.45,13.46,22500.0
2019-03-25 12:15:00,13.46,13.47,13.46,13.47,89950.0,13.46,13.47,13.46,13.47,89950.0
2019-03-25 12:20:00,13.47,13.5,13.47,13.49,432800.0,13.47,13.5,13.47,13.49,432800.0
2019-03-25 12:25:00,13.49,13.5,13.48,13.48,74100.0,13.49,13.5,13.48,13.48,74100.0
2019-03-25 12:30:00,13.47,13.47,13.46,13.46,59200.0,13.47,13.47,13.46,13.46,59200.0
2019-03-25 12:35:00,13.45,13.45,13.44,13.44,191500.0,13.45,13.45,13.44,13.44,191500.0
2019-03-25 12:40:00,13.44,13.44,13.41,13.43,176500.0,13.44,13.44,13.41,13.43,176500.0
2019-03-25 12:45:00,13.43,13.43,13.41,13.41,106250.0,13.43,13.43,13.41,13.41,106250.0
2019-03-25 12:50:00,13.42,13.43,13.42,13.43,40200.0,13.42,13.43,13.42,13.43,40200.0
2019-03-25 12:55:00,13.43,13.44,13.43,13.44,76500.0,13.43,13.44,13.43,13.44,76500.0
2019-03-25 13:00:00,13.44,13.45,13.44,13.45,226050.0,13.44,13.45,13.44,13.45,226050.0
2019-03-25 13:05:00,13.43,13.44,13.43,13.44,72050.0,13.43,13.44,13.43,13.44,72050.0
2019-03-25 13:10:00,13.44,13.46,13.43,13.46,60000.0,13.44,13.46,13.43,13.46,60000.0
2019-03-25 13:15:00,13.45,13.45,13.44,13.44,90150.0,13.45,13.45,13.44,13.44,90150.0
2019-03-25 13:20:00,13.45,13.45,13.43,13.43,40000.0,13.45,13.45,13.43,13.43,40000.0
2019-03-25 13:25:00,13.42,13.43,13.42,13.43,95100.0,13.42,13.43,13.42,13.43,95100.0
2019-03-25 13:30:00,13.44,13.44,13.43,13.43,70000.0,13.44,13.44,13.43,13.43,70000.0
2019-03-25 13:35:00,13.44,13.45,13.43,13.45,189950.0,13.44,13.45,13.43,13.45,189950.0
2019-03-25 13:40:00,13.45,13.47,13.44,13.44,287500.0,13.45,13.47,13.44,13.44,287500.0
2019-03-25 13:45:00,13.45,13.45,13.43,13.43,29350.0,13.45,13.45,13.43,13.43,29350.0
2019-03-25 13:50:00,13.42,13.43,13.41,13.41,80000.0,13.42,13.43,13.41,13.41,80000.0
2019-03-25 13:55:00,13.41,13.43,13.41,13.43,105000.0,13.41,13.43,13.41,13.43,105000.0
2019-03-25 14:00:00,13.43,13.44,13.43,13.44,50000.0,13.43,13.44,13.43,13.44,50000.0
2019-03-25 14:05:00,13.44,13.44,13.42,13.43,65000.0,13.44,13.44,13.42,13.43,65000.0
2019-03-25 14:10:00,13.44,13.45,13.43,13.43,40000.0,13.44,13.45,13.43,13.43,40000.0
2019-03-25 14:15:00,13.45,13.45,13.42,13.42,203450.0,13.45,13.45,13.42,13.42,203450.0
2019-03-25 14:20:00,13.42,13.44,13.42,13.42,52500.0,13.42,13.44,13.42,13.42,52500.0
2019-03-25 14:25:00,13.43,13.43,13.42,13.42,35000.0,13.43,13.43,13.42,13.42,35000.0
2019-03-25 14:30:00,13.44,13.45,13.43,13.45,81050.0,13.44,13.45,13.43,13.45,81050.0
2019-03-25 14:35:00,13.45,13.45,13.45,13.45,5000.0,13.45,13.45,13.45,13.45,5000.0
2019-03-25 14:40:00,13.46,13.48,13.46,13.47,175000.0,13.46,13.48,13.46,13.47,175000.0
2019-03-25 14:45:00,13.47,13.48,13.47,13.48,65000.0,13.47,13.48,13.47,13.48,65000.0
2019-03-25 14:50:00,13.47,13.47,13.47,13.47,14150.0,13.47,13.47,13.47,13.47,14150.0
2019-03-25 14:55:00,13.48,13.48,13.48,13.48,25000.0,13.48,13.48,13.48,13.48,25000.0
2019-03-25 15:00:00,13.49,13.51,13.48,13.5,266300.0,13.49,13.51,13.48,13.5,266300.0
2019-03-25 15:05:00,13.5,13.52,13.49,13.51,361100.0,13.5,13.52,13.49,13.51,361100.0
2019-03-25 15:10:00,13.51,13.54,13.51,13.54,360400.0,13.51,13.54,13.51,13.54,360400.0
2019-03-25 15:15:00,13.53,13.56,13.53,13.55,555650.0,13.53,13.56,13.53,13.55,555650.0
2019-03-25 15:20:00,13.55,13.57,13.55,13.57,309350.0,13.55,13.57,13.55,13.57,309350.0
2019-03-25 15:25:00,13.56,13.58,13.55,13.55,304400.0,13.56,13.58,13.55,13.55,304400.0
2019-03-25 15:30:00,13.55,13.56,13.53,13.53,227300.0,13.55,13.56,13.53,13.53,227300.0
2019-03-25 15:35:00,13.53,13.54,13.52,13.53,340650.0,13.53,13.54,13.52,13.53,340650.0
2019-03-25 15:40:00,13.53,13.56,13.53,13.55,348600.0,13.53,13.56,13.53,13.55,348600.0
2019-03-25 15:45:00,13.55,13.57,13.54,13.54,844000.0,13.55,13.57,13.54,13.54,844000.0
2019-03-25 15:50:00,13.54,13.55,13.52,13.53,597300.0,13.54,13.55,13.52,13.53,597300.0
2019-03-25 15:55:00,13.53,13.55,13.52,13.54,858000.0,13.53,13.55,13.52,13.54,858000.0
2019-03-26 09:30:00,13.6,13.63,13.58,13.58,698600.0,13.6,13.63,13.58,13.58,698600.0
2019-03-26 09:35:00,13.59,13.64,13.57,13.59,668400.0,13.59,13.64,13.57,13.59,668400.0
2019-03-26 09:40:00,13.6,13.64,13.59,13.64,635250.0,13.6,13.64,13.59,13.64,635250.0
2019-03-26 09:45:00,13.64,13.65,13.59,13.6,403800.0,13.64,13.65,13.59,13.6,403800.0
2019-03-26 09:50:00,13.6,13.65,13.6,13.64,596100.0,13.6,13.65,13.6,13.64,596100.0
2019-03-26 09:55:00,13.64,13.7,13.64,13.7,727000.0,13.64,13.7,13.64,13.7,727000.0
2019-03-26 10:00:00,13.7,13.7,13.67,13.68,377400.0,13.7,13.7,13.67,13.68,377400.0
2019-03-26 10:05:00,13.68,13.73,13.68,13.73,673750.0,13.68,13.73,13.68,13.73,673750.0
2019-03-26 10:10:00,13.72,13.76,13.72,13.74,1149750.0,13.72,13.76,13.72,13.74,1149750.0
2019-03-26 10:15:00,13.75,13.78,13.73,13.78,538250.0,13.75,13.78,13.73,13.78,538250.0
2019-03-26 10:20:00,13.77,13.78,13.74,13.74,779050.0,13.77,13.78,13.74,13.74,779050.0
2019-03-26 10:25:00,13.75,13.79,13.74,13.77,670300.0,13.75,13.79,13.74,13.77,670300.0
2019-03-26 10:30:00,13.76,13.76,13.73,13.75,616650.0,13.76,13.76,13.73,13.75,616650.0
2019-03-26 10:35:00,13.74,13.76,13.74,13.76,213750.0,13.74,13.76,13.74,13.76,213750.0
2019-03-26 10:40:00,13.76,13.76,13.75,13.75,200500.0,13.76,13.76,13.75,13.75,200500.0
2019-03-26 10:45:00,13.75,13.78,13.75,13.78,293800.0,13.75,13.78,13.75,13.78,293800.0
2019-03-26 10:50:00,13.78,13.82,13.78,13.82,986050.0,13.78,13.82,13.78,13.82,986050.0
2019-03-26 10:55:00,13.82,13.85,13.82,13.83,879350.0,13.82,13.85,13.82,13.83,879350.0
2019-03-26 11:00:00,13.84,13.85,13.83,13.85,1151400.0,13.84,13.85,13.83,13.85,1151400.0
2019-03-26 11:05:00,13.84,13.86,13.81,13.81,708550.0,13.84,13.86,13.81,13.81,708550.0
2019-03-26 11:10:00,13.81,13.82,13.78,13.78,298500.0,13.81,13.82,13.78,13.78,298500.0
2019-03-26 11:15:00,13.79,13.8,13.78,13.78,190000.0,13.79,13.8,13.78,13.78,190000.0
2019-03-26 11:20:00,13.78,13.81,13.78,13.79,210200.0,13.78,13.81,13.78,13.79,210200.0
2019-03-26 11:25:00,13.8,13.8,13.8,13.8,25000.0,13.8,13.8,13.8,13.8,25000.0
2019-03-26 11:30:00,13.8,13.8,13.78,13.8,103000.0,13.8,13.8,13.78,13.8,103000.0
2019-03-26 11:35:00,13.8,13.81,13.77,13.78,417150.0,13.8,13.81,13.77,13.78,417150.0
2019-03-26 11:40:00,13.78,13.79,13.77,13.78,548550.0,13.78,13.79,13.77,13.78,548550.0
2019-03-26 11:45:00,13.78,13.8,13.77,13.79,298700.0,13.78,13.8,13.77,13.79,298700.0
2019-03-26 11:50:00,13.8,13.8,13.77,13.77,65000.0,13.8,13.8,13.77,13.77,65000.0
2019-03-26 11:55:00,13.78,13.8,13.78,13.8,161100.0,13.78,13.8,13.78,13.8,161100.0
2019-03-26 12:00:00,13.8,13.81,13.8,13.8,169950.0,13.8,13.81,13.8,13.8,169950.0
2019-03-26 12:05:00,13.8,13.81,13.8,13.8,110000.0,13.8,13.81,13.8,13.8,110000.0
2019-03-26 12:10:00,13.81,13.81,13.8,13.81,78450.0,13.81,13.81,13.8,13.81,78450.0
2019-03-26 12:15:00,13.81,13.82,13.81,13.82,90000.0,13.81,13.82,13.81,13.82,90000.0
2019-03-26 12:20:00,13.82,13.82,13.76,13.76,501700.0,13.82,13.82,13.76,13.76,501700.0
2019-03-26 12:25:00,13.76,13.77,13.74,13.77,381150.0,13.76,13.77,13.74,13.77,381150.0
2019-03-26 12:30:00,13.77,13.78,13.77,13.77,100250.0,13.77,13.78,13.77,13.77,100250.0
2019-03-26 12:35:00,13.77,13.77,13.77,13.77,45000.0,13.77,13.77,13.77,13.77,45000.0
2019-03-26 12:40:00,13.76,13.76,13.74,13.75,158200.0,13.76,13.76,13.74,13.75,158200.0
2019-03-26 12:45:00,13.74,13.77,13.74,13.77,344500.0,13.74,13.77,13.74,13.77,344500.0
2019-03-26 12:50:00,13.76,13.78,13.76,13.77,100000.0,13.76,13.78,13.76,13.77,100000.0
2019-03-26 12:55:00,13.77,13.77,13.75,13.76,115000.0,13.77,13.77,13.75,13.76,115000.0
2019-03-26 13:00:00,13.77,13.78,13.76,13.78,80000.0,13.77,13.78,13.76,13.78,80000.0
2019-03-26 13:05:00,13.78,13.78,13.76,13.78,209900.0,13.78,13.78,13.76,13.78,209900.0
2019-03-26 13:10:00,13.78,13.78,13.78,13.78,52500.0,13.78,13.78,13.78,13.78,52500.0
2019-03-26 13:15:00,13.78,13.79,13.78,13.79,65000.0,13.78,13.79,13.78,13.79,65000.0
2019-03-26 13:20:00,13.79,13.79,13.78,13.78,154800.0,13.79,13.79,13.78,13.78,154800.0
2019-03-26 13:25:00,13.78,13.78,13.76,13.76,153000.0,13.78,13.78,13.76,13.76,153000.0
2019-03-26 13:30:00,13.76,13.76,13.75,13.75,84150.0,13.76,13.76,13.75,13.75,84150.0
2019-03-26 13:35:00,13.74,13.74,13.72,13.73,242250.0,13.74,13.74,13.72,13.73,242250.0
2019-03-26 13:40:00,13.73,13.74,13.72,13.72,81250.0,13.73,13.74,13.72,13.72,81250.0
2019-03-26 13:45:00,13.73,13.74,13.73,13.73,65000.0,13.73,13.74,13.73,13.73,65000.0
2019-03-26 13:50:00,13.73,13.74,13.73,13.73,104800.0,13.73,13.74,13.73,13.73,104800.0
2019-03-26 13:55:00,13.72,13.72,13.71,13.71,260050.0,13.72,13.72,13.71,13.71,260050.0
2019-03-26 14:00:00,13.71,13.71,13.69,13.69,411400.0,13.71,13.71,13.69,13.69,411400.0
2019-03-26 14:05:00,13.7,13.71,13.7,13.7,50000.0,13.7,13.71,13.7,13.7,50000.0
2019-03-26 14:10:00,13.69,13.69,13.68,13.68,199000.0,13.69,13.69,13.68,13.68,199000.0
2019-03-26 14:15:00,13.68,13.7,13.68,13.7,208800.0,13.68,13.7,13.68,13.7,208800.0
2019-03-26 14:20:00,13.7,13.7,13.69,13.69,376050.0,13.7,13.7,13.69,13.69,376050.0
2019-03-26 14:25:00,13.7,13.7,13.68,13.7,106950.0,13.7,13.7,13.68,13.7,106950.0
2019-03-26 14:30:00,13.7,13.7,13.67,13.69,166950.0,13.7,13.7,13.67,13.69,166950.0
2019-03-26 14:35:00,13.69,13.71,13.69,13.71,211000.0,13.69,13.71,13.69,13.71,211000.0
2019-03-26 14:40:00,13.72,13.73,13.72,13.73,242400.0,13.72,13.73,13.72,13.73,242400.0
2019-03-26 14:45:00,13.73,13.74,13.73,13.74,50000.0,13.73,13.74,13.73,13.74,50000.0
2019-03-26 14:50:00,13.74,13.74,13.71,13.71,185800.0,13.74,13.74,13.71,13.71,185800.0
2019-03-26 14:55:00,13.71,13.74,13.71,13.74,80000.0,13.71,13.74,13.71,13.74,80000.0
2019-03-26 15:00:00,13.74,13.75,13.74,13.75,164000.0,13.74,13.75,13.74,13.75,164000.0
2019-03-26 15:05:00,13.75,13.77,13.74,13.75,252450.0,13.75,13.77,13.74,13.75,252450.0
2019-03-26 15:10:00,13.75,13.76,13.75,13.76,168500.0,13.75,13.76,13.75,13.76,168500.0
2019-03-26 15:15:00,13.76,13.76,13.75,13.75,220000.0,13.76,13.76,13.75,13.75,220000.0
2019-03-26 15:20:00,13.74,13.76,13.74,13.76,70000.0,13.74,13.76,13.74,13.76,70000.0
2019-03-26 15:25:00,13.75,13.76,13.74,13.75,65000.0,13.75,13.76,13.74,13.75,65000.0
2019-03-26 15:30:00,13.75,13.75,13.73,13.73,205000.0,13.75,13.75,13.73,13.73,205000.0
2019-03-26 15:35:00,13.74,13.75,13.73,13.74,140400.0,13.74,13.75,13.73,13.74,140400.0
2019-03-26 15:40:00,13.73,13.74,13.72,13.72,168300.0,13.73,13.74,13.72,13.72,168300.0
2019-03-26 15:45:00,13.72,13.76,13.72,13.75,958000.0,13.72,13.76,13.72,13.75,958000.0
2019-03-26 15:50:00,13.75,13.77,13.75,13.76,316650.0,13.75,13.77,13.75,13.76,316650.0
2019-03-26 15:55:00,13.76,13.78,13.76,13.77,835750.0,13.76,13.78,13.76,13.77,835750.0
2019-03-27 09:30:00,13.8,13.94,13.8,13.85,1233650.0,13.8,13.94,13.8,13.85,1233650.0
2019-03-27 09:35:00,13.86,13.92,13.82,13.9,444350.0,13.86,13.92,13.82,13.9,444350.0
2019-03-27 09:40:00,13.89,13.91,13.87,13.88,423400.0,13.89,13.91,13.87,13.88,423400.0
2019-03-27 09:45:00,13.88,13.89,13.85,13.87,285000.0,13.88,13.89,13.85,13.87,285000.0
2019-03-27 09:50:00,13.88,13.93,13.88,13.92,928500.0,13.88,13.93,13.88,13.92,928500.0
2019-03-27 09:55:00,13.92,13.92,13.88,13.9,497300.0,13.92,13.92,13.88,13.9,497300.0
2019-03-27 10:00:00,13.9,13.92,13.9,13.92,365450.0,13.9,13.92,13.9,13.92,365450.0
2019-03-27 10:05:00,13.93,13.93,13.88,13.89,361500.0,13.93,13.93,13.88,13.89,361500.0
2019-03-27 10:10:00,13.89,13.92,13.88,13.92,672200.0,13.89,13.92,13.88,13.92,672200.0
2019-03-27 10:15:00,13.91,13.96,13.91,13.96,777450.0,13.91,13.96,13.91,13.96,777450.0
2019-03-27 10:20:00,13.96,13.99,13.95,13.98,775750.0,13.96,13.99,13.95,13.98,775750.0
2019-03-27 10:25:00,13.99,14.0,13.97,13.97,562600.0,13.99,14.0,13.97,13.97,562600.0
2019-03-27 10:30:00,13.98,13.98,13.96,13.97,119000.0,13.98,13.98,13.96,13.97,119000.0
2019-03-27 10:35:00,13.97,13.98,13.93,13.94,170300.0,13.97,13.98,13.93,13.94,170300.0
2019-03-27 10:40:00,13.94,13.94,13.91,13.92,253250.0,13.94,13.94,13.91,13.92,253250.0
2019-03-27 10:45:00,13.91,13.92,13.91,13.92,206750.0,13.91,13.92,13.91,13.92,206750.0
2019-03-27 10:50:00,13.92,13.92,13.9,13.92,182000.0,13.92,13.92,13.9,13.92,182000.0
2019-03-27 10:55:00,13.92,13.93,13.91,13.93,261250.0,13.92,13.93,13.91,13.93,261250.0
2019-03-27 11:00:00,13.93,13.94,13.92,13.92,179050.0,13.93,13.94,13.92,13.92,179050.0
2019-03-27 11:05:00,13.93,13.96,13.93,13.96,150750.0,13.93,13.96,13.93,13.96,150750.0
2019-03-27 11:10:00,13.95,13.97,13.93,13.93,230000.0,13.95,13.97,13.93,13.93,230000.0
2019-03-27 11:15:00,13.93,13.94,13.91,13.93,431250.0,13.93,13.94,13.91,13.93,431250.0
2019-03-27 11:20:00,13.94,13.98,13.94,13.97,427750.0,13.94,13.98,13.94,13.97,427750.0
2019-03-27 11:25:00,13.98,13.99,13.91,13.91,695850.0,13.98,13.99,13.91,13.91,695850.0
2019-03-27 11:30:00,13.91,13.93,13.9,13.9,302000.0,13.91,13.93,13.9,13.9,302000.0
2019-03-27 11:35:00,13.9,13.91,13.9,13.9,116750.0,13.9,13.91,13.9,13.9,116750.0
2019-03-27 11:40:00,13.89,13.9,13.87,13.87,298300.0,13.89,13.9,13.87,13.87,298300.0
2019-03-27 11:45:00,13.87,13.89,13.86,13.87,192350.0,13.87,13.89,13.86,13.87,192350.0
2019-03-27 11:50:00,13.87,13.89,13.87,13.88,88550.0,13.87,13.89,13.87,13.88,88550.0
2019-03-27 11:55:00,13.89,13.92,13.89,13.9,124750.0,13.89,13.92,13.89,13.9,124750.0
2019-03-27 12:00:00,13.9,13.92,13.89,13.92,83300.0,13.9,13.92,13.89,13.92,83300.0
2019-03-27 12:05:00,13.91,13.93,13.91,13.92,255000.0,13.91,13.93,13.91,13.92,255000.0
2019-03-27 12:10:00,13.93,13.94,13.92,13.94,285000.0,13.93,13.94,13.92,13.94,285000.0
2019-03-27 12:15:00,13.94,13.94,13.91,13.92,202950.0,13.94,13.94,13.91,13.92,202950.0
2019-03-27 12:20:00,13.92,13.94,13.92,13.93,64100.0,13.92,13.94,13.92,13.93,64100.0
2019-03-27 12:25:00,13.93,13.94,13.93,13.93,68000.0,13.93,13.94,13.93,13.93,68000.0
2019-03-27 12:30:00,13.94,13.94,13.93,13.94,115000.0,13.94,13.94,13.93,13.94,115000.0
2019-03-27 12:35:00,13.95,13.95,13.94,13.95,50050.0,13.95,13.95,13.94,13.95,50050.0
2019-03-27 12:40:00,13.95,13.97,13.95,13.96,182500.0,13.95,13.97,13.95,13.96,182500.0
2019-03-27 12:45:00,13.97,13.98,13.96,13.97,277100.0,13.97,13.98,13.96,13.97,277100.0
2019-03-27 12:50:00,13.98,13.99,13.97,13.99,179100.0,13.98,13.99,13.97,13.99,179100.0
2019-03-27 12:55:00,13.98,13.99,13.98,13.98,292050.0,13.98,13.99,13.98,13.98,292050.0
2019-03-27 13:00:00,13.97,13.98,13.96,13.97,312300.0,13.97,13.98,13.96,13.97,312300.0
2019-03-27 13:05:00,13.97,13.97,13.96,13.96,77500.0,13.97,13.97,13.96,13.96,77500.0
2019-03-27 13:10:00,13.97,13.98,13.96,13.98,110000.0,13.97,13.98,13.96,13.98,110000.0
2019-03-27 13:15:00,13.98,14.0,13.98,13.99,358050.0,13.98,14.0,13.98,13.99,358050.0
2019-03-27 13:20:00,13.99,13.99,13.98,13.99,85000.0,13.99,13.99,13.98,13.99,85000.0
2019-03-27 13:25:00,13.99,14.01,13.99,14.01,970250.0,13.99,14.01,13.99,14.01,970250.0
2019-03-27 13:30:00,14.02,14.04,14.01,14.03,951150.0,14.02,14.04,14.01,14.03,951150.0
2019-03-27 13:35:00,14.02,14.03,14.0,14.02,520350.0,14.02,14.03,14.0,14.02,520350.0
2019-03-27 13:40:00,14.03,14.03,14.02,14.02,476300.0,14.03,14.03,14.02,14.02,476300.0
2019-03-27 13:45:00,14.02,14.02,14.0,14.0,160000.0,14.02,14.02,14.0,14.0,160000.0
2019-03-27 13:50:00,14.01,14.01,13.98,13.99,666200.0,14.01,14.01,13.98,13.99,666200.0
2019-03-27 13:55:00,13.99,13.99,13.97,13.97,227750.0,13.99,13.99,13.97,13.97,227750.0
2019-03-27 14:00:00,13.97,13.98,13.97,13.98,135000.0,13.97,13.98,13.97,13.98,135000.0
2019-03-27 14:05:00,13.97,13.97,13.96,13.97,185000.0,13.97,13.97,13.96,13.97,185000.0
2019-03-27 14:10:00,13.97,13.97,13.95,13.96,223300.0,13.97,13.97,13.95,13.96,223300.0
2019-03-27 14:15:00,13.95,13.97,13.95,13.95,100900.0,13.95,13.97,13.95,13.95,100900.0
2019-03-27 14:20:00,13.96,13.97,13.95,13.97,120000.0,13.96,13.97,13.95,13.97,120000.0
2019-03-27 14:25:00,13.97,13.98,13.96,13.97,135000.0,13.97,13.98,13.96,13.97,135000.0
2019-03-27 14:30:00,13.97,13.99,13.97,13.98,209450.0,13.97,13.99,13.97,13.98,209450.0
2019-03-27 14:35:00,13.98,13.98,13.95,13.95,166900.0,13.98,13.98,13.95,13.95,166900.0
2019-03-27 14:40:00,13.95,13.96,13.94,13.95,148750.0,13.95,13.96,13.94,13.95,148750.0
2019-03-27 14:45:00,13.96,13.96,13.95,13.95,116250.0,13.96,13.96,13.95,13.95,116250.0
2019-03-27 14:50:00,13.95,13.98,13.95,13.97,211750.0,13.95,13.98,13.95,13.97,211750.0
2019-03-27 14:55:00,13.97,13.97,13.96,13.96,80150.0,13.97,13.97,13.96,13.96,80150.0
2019-03-27 15:00:00,13.96,13.96,13.94,13.95,35000.0,13.96,13.96,13.94,13.95,35000.0
2019-03-27 15:05:00,13.95,13.95,13.93,13.95,122550.0,13.95,13.95,13.93,13.95,122550.0
2019-03-27 15:10:00,13.94,13.95,13.94,13.94,135400.0,13.94,13.95,13.94,13.94,135400.0
2019-03-27 15:15:00,13.94,13.97,13.94,13.97,434800.0,13.94,13.97,13.94,13.97,434800.0
2019-03-27 15:20:00,13.96,13.97,13.96,13.96,127100.0,13.96,13.97,13.96,13.96,127100.0
2019-03-27 15:25:00,13.96,13.97,13.96,13.96,91000.0,13.96,13.97,13.96,13.96,91000.0
2019-03-27 15:30:00,13.97,13.99,13.97,13.98,353250.0,13.97,13.99,13.97,13.98,353250.0
2019-03-27 15:35:00,13.98,13.99,13.98,13.99,290850.0,13.98,13.99,13.98,13.99,290850.0
2019-03-27 15:40:00,14.0,14.0,13.98,13.99,225600.0,14.0,14.0,13.98,13.99,225600.0
2019-03-27 15:45:00,13.99,13.99,13.97,13.97,348650.0,13.99,13.99,13.97,13.97,348650.0
2019-03-27 15:50:00,13.98,13.98,13.95,13.95,468500.0,13.98,13.98,13.95,13.95,468500.0
2019-03-27 15:55:00,13.95,13.96,13.94,13.96,1207950.0,13.95,13.96,13.94,13.96,1207950.0
2019-03-28 09:30:00,13.95,14.03,13.95,13.98,747550.0,13.95,14.03,13.95,13.98,747550.0
2019-03-28 09:35:00,13.98,14.0,13.92,13.92,641450.0,13.98,14.0,13.92,13.92,641450.0
2019-03-28 09:40:00,13.93,13.96,13.88,13.96,666750.0,13.93,13.96,13.88,13.96,666750.0
2019-03-28 09:45:00,13.96,13.98,13.93,13.97,332250.0,13.96,13.98,13.93,13.97,332250.0
2019-03-28 09:50:00,13.99,13.99,13.96,13.97,516750.0,13.99,13.99,13.96,13.97,516750.0
2019-03-28 09:55:00,13.96,13.97,13.96,13.96,120000.0,13.96,13.97,13.96,13.96,120000.0
2019-03-28 10:00:00,13.97,13.98,13.95,13.98,339200.0,13.97,13.98,13.95,13.98,339200.0
2019-03-28 10:05:00,13.97,14.0,13.97,14.0,287800.0,13.97,14.0,13.97,14.0,287800.0
2019-03-28 10:10:00,14.0,14.0,13.98,13.99,146000.0,14.0,14.0,13.98,13.99,146000.0
2019-03-28 10:15:00,13.98,13.99,13.97,13.98,194750.0,13.98,13.99,13.97,13.98,194750.0
2019-03-28 10:20:00,13.98,14.0,13.98,13.99,180150.0,13.98,14.0,13.98,13.99,180150.0
2019-03-28 10:25:00,13.98,13.99,13.96,13.96,92650.0,13.98,13.99,13.96,13.96,92650.0
2019-03-28 10:30:00,13.96,13.97,13.95,13.97,73450.0,13.96,13.97,13.95,13.97,73450.0
2019-03-28 10:35:00,13.96,13.97,13.93,13.93,260200.0,13.96,13.97,13.93,13.93,260200.0
2019-03-28 10:40:00,13.93,13.95,13.92,13.94,235000.0,13.93,13.95,13.92,13.94,235000.0
2019-03-28 10:45:00,13.94,13.94,13.93,13.93,151650.0,13.94,13.94,13.93,13.93,151650.0
2019-03-28 10:50:00,13.93,13.93,13.9,13.93,316650.0,13.93,13.93,13.9,13.93,316650.0
2019-03-28 10:55:00,13.93,13.94,13.93,13.93,184900.0,13.93,13.94,13.93,13.93,184900.0
2019-03-28 11:00:00,13.93,13.93,13.9,13.92,125400.0,13.93,13.93,13.9,13.92,125400.0
2019-03-28 11:05:00,13.91,13.93,13.91,13.91,90000.0,13.91,13.93,13.91,13.91,90000.0
2019-03-28 11:10:00,13.92,13.93,13.91,13.93,167400.0,13.92,13.93,13.91,13.93,167400.0
2019-03-28 11:15:00,13.92,13.93,13.92,13.93,106850.0,13.92,13.93,13.92,13.93,106850.0
2019-03-28 11:20:00,13.92,13.95,13.91,13.93,154800.0,13.92,13.95,13.91,13.93,154800.0
2019-03-28 11:25:00,13.92,13.92,13.91,13.91,60000.0,13.92,13.92,13.91,13.91,60000.0
2019-03-28 11:30:00,13.9,13.94,13.9,13.94,312800.0,13.9,13.94,13.9,13.94,312800.0
2019-03-28 11:35:00,13.93,13.93,13.91,13.93,105000.0,13.93,13.93,13.91,13.93,105000.0
2019-03-28 11:40:00,13.93,13.93,13.92,13.93,72150.0,13.93,13.93,13.92,13.93,72150.0
2019-03-28 11:45:00,13.93,13.95,13.92,13.95,285000.0,13.93,13.95,13.92,13.95,285000.0
2019-03-28 11:50:00,13.96,13.96,13.94,13.94,50000.0,13.96,13.96,13.94,13.94,50000.0
2019-03-28 11:55:00,13.95,13.95,13.94,13.95,70000.0,13.95,13.95,13.94,13.95,70000.0
2019-03-28 12:00:00,13.95,13.95,13.93,13.93,50000.0,13.95,13.95,13.93,13.93,50000.0
2019-03-28 12:05:00,13.94,13.94,13.92,13.92,15000.0,13.94,13.94,13.92,13.92,15000.0
2019-03-28 12:10:00,13.92,13.94,13.91,13.93,221350.0,13.92,13.94,13.91,13.93,221350.0
2019-03-28 12:15:00,13.93,13.95,13.92,13.95,129650.0,13.93,13.95,13.92,13.95,129650.0
2019-03-28 12:20:00,13.96,13.96,13.95,13.96,77050.0,13.96,13.96,13.95,13.96,77050.0
2019-03-28 12:25:00,13.95,13.95,13.93,13.94,120000.0,13.95,13.95,13.93,13.94,120000.0
2019-03-28 12:30:00,13.94,13.94,13.92,13.92,15000.0,13.94,13.94,13.92,13.92,15000.0
2019-03-28 12:35:00,13.92,13.96,13.92,13.96,30000.0,13.92,13.96,13.92,13.96,30000.0
2019-03-28 12:40:00,13.95,13.96,13.95,13.95,65000.0,13.95,13.96,13.95,13.95,65000.0
2019-03-28 12:45:00,13.95,13.95,13.93,13.93,32750.0,13.95,13.95,13.93,13.93,32750.0
2019-03-28 12:50:00,13.94,13.96,13.94,13.95,135000.0,13.94,13.96,13.94,13.95,135000.0
2019-03-28 12:55:00,13.96,13.96,13.95,13.95,85000.0,13.96,13.96,13.95,13.95,85000.0
2019-03-28 13:00:00,13.96,13.99,13.96,13.98,206250.0,13.96,13.99,13.96,13.98,206250.0
2019-03-28 13:05:00,13.99,13.99,13.97,13.97,194450.0,13.99,13.99,13.97,13.97,194450.0
2019-03-28 13:10:00,13.97,13.99,13.97,13.98,70000.0,13.97,13.99,13.97,13.98,70000.0
2019-03-28 13:15:00,13.97,13.99,13.97,13.98,329000.0,13.97,13.99,13.97,13.98,329000.0
2019-03-28 13:20:00,13.98,13.98,13.98,13.98,120000.0,13.98,13.98,13.98,13.98,120000.0
2019-03-28 13:25:00,13.98,13.98,13.96,13.97,334950.0,13.98,13.98,13.96,13.97,334950.0
2019-03-28 13:30:00,13.98,13.99,13.98,13.99,75300.0,13.98,13.99,13.98,13.99,75300.0
2019-03-28 13:35:00,13.98,13.99,13.97,13.98,67500.0,13.98,13.99,13.97,13.98,67500.0
2019-03-28 13:40:00,13.98,13.99,13.97,13.98,80000.0,13.98,13.99,13.97,13.98,80000.0
2019-03-28 13:45:00,13.98,13.99,13.98,13.98,185000.0,13.98,13.99,13.98,13.98,185000.0
2019-03-28 13:50:00,13.98,13.99,13.98,13.99,45300.0,13.98,13.99,13.98,13.99,45300.0
2019-03-28 13:55:00,13.99,14.01,13.99,14.0,439900.0,13.99,14.01,13.99,14.0,439900.0
2019-03-28 14:00:00,14.0,14.0,13.98,13.99,225600.0,14.0,14.0,13.98,13.99,225600.0
2019-03-28 14:05:00,13.99,14.0,13.97,13.98,263650.0,13.99,14.0,13.97,13.98,263650.0
2019-03-28 14:10:00,13.98,13.98,13.97,13.98,105000.0,13.98,13.98,13.97,13.98,105000.0
2019-03-28 14:15:00,13.98,13.98,13.97,13.98,190850.0,13.98,13.98,13.97,13.98,190850.0
2019-03-28 14:20:00,13.98,13.99,13.98,13.99,75500.0,13.98,13.99,13.98,13.99,75500.0
2019-03-28 14:25:00,13.99,13.99,13.98,13.99,80000.0,13.99,13.99,13.98,13.99,80000.0
2019-03-28 14:30:00,13.99,13.99,13.99,13.99,260100.0,13.99,13.99,13.99,13.99,260100.0
2019-03-28 14:35:00,13.99,14.02,13.98,14.02,425700.0,13.99,14.02,13.98,14.02,425700.0
2019-03-28 14:40:00,14.01,14.02,13.99,14.0,293700.0,14.01,14.02,13.99,14.0,293700.0
2019-03-28 14:45:00,14.01,14.02,14.0,14.0,180000.0,14.01,14.02,14.0,14.0,180000.0
2019-03-28 14:50:00,14.0,14.01,13.98,13.98,235000.0,14.0,14.01,13.98,13.98,235000.0
2019-03-28 14:55:00,13.98,14.01,13.98,14.01,194800.0,13.98,14.01,13.98,14.01,194800.0
2019-03-28 15:00:00,14.01,14.02,14.0,14.01,378950.0,14.01,14.02,14.0,14.01,378950.0
2019-03-28 15:05:00,14.01,14.02,14.0,14.01,139850.0,14.01,14.02,14.0,14.01,139850.0
2019-03-28 15:10:00,14.01,14.03,14.01,14.03,251950.0,14.01,14.03,14.01,14.03,251950.0
2019-03-28 15:15:00,14.02,14.03,14.01,14.01,159850.0,14.02,14.03,14.01,14.01,159850.0
2019-03-28 15:20:00,14.01,14.02,14.01,14.02,155000.0,14.01,14.02,14.01,14.02,155000.0
2019-03-28 15:25:00,14.02,14.03,14.02,14.03,78250.0,14.02,14.03,14.02,14.03,78250.0
2019-03-28 15:30:00,14.03,14.04,14.02,14.04,353600.0,14.03,14.04,14.02,14.04,353600.0
2019-03-28 15:35:00,14.04,14.04,14.02,14.03,488150.0,14.04,14.04,14.02,14.03,488150.0
2019-03-28 15:40:00,14.02,14.04,14.02,14.04,274050.0,14.02,14.04,14.02,14.04,274050.0
2019-03-28 15:45:00,14.04,14.06,14.03,14.05,848200.0,14.04,14.06,14.03,14.05,848200.0
2019-03-28 15:50:00,14.04,14.06,14.04,14.06,320850.0,14.04,14.06,14.04,14.06,320850.0
2019-03-28 15:55:00,14.06,14.06,14.04,14.05,1153500.0,14.06,14.06,14.04,14.05,1153500.0
2019-03-29 09:30:00,14.1,14.1,14.04,14.05,399350.0,14.1,14.1,14.04,14.05,399350.0
2019-03-29 09:35:00,14.07,14.1,14.06,14.09,678750.0,14.07,14.1,14.06,14.09,678750.0
2019-03-29 09:40:00,14.08,14.11,14.08,14.09,309000.0,14.08,14.11,14.08,14.09,309000.0
2019-03-29 09:45:00,14.1,14.1,14.06,14.06,568650.0,14.1,14.1,14.06,14.06,568650.0
2019-03-29 09:50:00,14.07,14.12,14.06,14.11,434050.0,14.07,14.12,14.06,14.11,434050.0
2019-03-29 09:55:00,14.12,14.12,14.09,14.11,586300.0,14.12,14.12,14.09,14.11,586300.0
2019-03-29 10:00:00,14.12,14.12,14.1,14.11,246800.0,14.12,14.12,14.1,14.11,246800.0
2019-03-29 10:05:00,14.11,14.11,14.08,14.1,341000.0,14.11,14.11,14.08,14.1,341000.0
2019-03-29 10:10:00,14.1,14.1,14.09,14.1,296050.0,14.1,14.1,14.09,14.1,296050.0
2019-03-29 10:15:00,14.08,14.08,14.06,14.07,208550.0,14.08,14.08,14.06,14.07,208550.0
2019-03-29 10:20:00,14.07,14.07,14.06,14.07,316900.0,14.07,14.07,14.06,14.07,316900.0
2019-03-29 10:25:00,14.08,14.1,14.08,14.1,344100.0,14.08,14.1,14.08,14.1,344100.0
2019-03-29 10:30:00,14.09,14.09,14.06,14.06,301650.0,14.09,14.09,14.06,14.06,301650.0
2019-03-29 10:35:00,14.07,14.07,14.06,14.07,205000.0,14.07,14.07,14.06,14.07,205000.0
2019-03-29 10:40:00,14.07,14.07,14.04,14.04,156700.0,14.07,14.07,14.04,14.04,156700.0
2019-03-29 10:45:00,14.04,14.06,14.03,14.04,270400.0,14.04,14.06,14.03,14.04,270400.0
2019-03-29 10:50:00,14.05,14.05,14.02,14.04,346000.0,14.05,14.05,14.02,14.04,346000.0
2019-03-29 10:55:00,14.04,14.06,14.04,14.05,104500.0,14.04,14.06,14.04,14.05,104500.0
2019-03-29 11:00:00,14.05,14.06,14.04,14.06,169650.0,14.05,14.06,14.04,14.06,169650.0
2019-03-29 11:05:00,14.06,14.06,14.04,14.05,197500.0,14.06,14.06,14.04,14.05,197500.0
2019-03-29 11:10:00,14.05,14.05,14.02,14.03,266200.0,14.05,14.05,14.02,14.03,266200.0
2019-03-29 11:15:00,14.03,14.07,14.03,14.06,231000.0,14.03,14.07,14.03,14.06,231000.0
2019-03-29 11:20:00,14.06,14.09,14.05,14.09,136000.0,14.06,14.09,14.05,14.09,136000.0
2019-03-29 11:25:00,14.08,14.1,14.06,14.06,376700.0,14.08,14.1,14.06,14.06,376700.0
2019-03-29 11:30:00,14.06,14.07,14.06,14.07,225000.0,14.06,14.07,14.06,14.07,225000.0
2019-03-29 11:35:00,14.07,14.09,14.07,14.08,97050.0,14.07,14.09,14.07,14.08,97050.0
2019-03-29 11:40:00,14.08,14.08,14.06,14.06,70200.0,14.08,14.08,14.06,14.06,70200.0
2019-03-29 11:45:00,14.06,14.07,14.05,14.07,126750.0,14.06,14.07,14.05,14.07,126750.0
2019-03-29 11:50:00,14.07,14.08,14.07,14.08,57500.0,14.07,14.08,14.07,14.08,57500.0
2019-03-29 11:55:00,14.08,14.08,14.07,14.07,70000.0,14.08,14.08,14.07,14.07,70000.0
2019-03-29 12:00:00,14.07,14.08,14.07,14.08,124000.0,14.07,14.08,14.07,14.08,124000.0
2019-03-29 12:05:00,14.08,14.09,14.08,14.09,276300.0,14.08,14.09,14.08,14.09,276300.0
2019-03-29 12:10:00,14.09,14.1,14.09,14.1,230000.0,14.09,14.1,14.09,14.1,230000.0
2019-03-29 12:15:00,14.09,14.1,14.08,14.1,200050.0,14.09,14.1,14.08,14.1,200050.0
2019-03-29 12:20:00,14.09,14.09,14.09,14.09,120000.0,14.09,14.09,14.09,14.09,120000.0
2019-03-29 12:25:00,14.09,14.1,14.08,14.09,87500.0,14.09,14.1,14.08,14.09,87500.0
2019-03-29 12:30:00,14.1,14.11,14.09,14.11,220500.0,14.1,14.11,14.09,14.11,220500.0
2019-03-29 12:35:00,14.11,14.12,14.11,14.12,319900.0,14.11,14.12,14.11,14.12,319900.0
2019-03-29 12:40:00,14.12,14.13,14.11,14.13,523250.0,14.12,14.13,14.11,14.13,523250.0
2019-03-29 12:45:00,14.12,14.15,14.12,14.14,482450.0,14.12,14.15,14.12,14.14,482450.0
2019-03-29 12:50:00,14.14,14.14,14.13,14.14,265500.0,14.14,14.14,14.13,14.14,265500.0
2019-03-29 12:55:00,14.14,14.15,14.14,14.15,263150.0,14.14,14.15,14.14,14.15,263150.0
2019-03-29 13:00:00,14.15,14.15,14.12,14.13,226000.0,14.15,14.15,14.12,14.13,226000.0
2019-03-29 13:05:00,14.13,14.13,14.12,14.13,175000.0,14.13,14.13,14.12,14.13,175000.0
2019-03-29 13:10:00,14.14,14.15,14.14,14.15,157500.0,14.14,14.15,14.14,14.15,157500.0
2019-03-29 13:15:00,14.15,14.16,14.15,14.15,286100.0,14.15,14.16,14.15,14.15,286100.0
2019-03-29 13:20:00,14.15,14.16,14.14,14.16,242400.0,14.15,14.16,14.14,14.16,242400.0
2019-03-29 13:25:00,14.15,14.16,14.15,14.16,270000.0,14.15,14.16,14.15,14.16,270000.0
2019-03-29 13:30:00,14.16,14.16,14.15,14.15,119250.0,14.16,14.16,14.15,14.15,119250.0
2019-03-29 13:35:00,14.15,14.15,14.14,14.15,230000.0,14.15,14.15,14.14,14.15,230000.0
2019-03-29 13:40:00,14.15,14.16,14.15,14.16,210200.0,14.15,14.16,14.15,14.16,210200.0
2019-03-29 13:45:00,14.15,14.16,14.14,14.15,207150.0,14.15,14.16,14.14,14.15,207150.0
2019-03-29 13:50:00,14.15,14.15,14.14,14.14,117100.0,14.15,14.15,14.14,14.14,117100.0
2019-03-29 13:55:00,14.13,14.14,14.13,14.14,176900.0,14.13,14.14,14.13,14.14,176900.0
2019-03-29 14:00:00,14.14,14.14,14.13,14.13,90350.0,14.14,14.14,14.13,14.13,90350.0
2019-03-29 14:05:00,14.13,14.14,14.13,14.14,65650.0,14.13,14.14,14.13,14.14,65650.0
2019-03-29 14:10:00,14.14,14.15,14.13,14.15,125000.0,14.14,14.15,14.13,14.15,125000.0
2019-03-29 14:15:00,14.15,14.17,14.15,14.16,326000.0,14.15,14.17,14.15,14.16,326000.0
2019-03-29 14:20:00,14.16,14.17,14.15,14.16,242300.0,14.16,14.17,14.15,14.16,242300.0
2019-03-29 14:25:00,14.16,14.17,14.16,14.17,323650.0,14.16,14.17,14.16,14.17,323650.0
2019-03-29 14:30:00,14.17,14.17,14.16,14.16,119250.0,14.17,14.17,14.16,14.16,119250.0
2019-03-29 14:35:00,14.17,14.17,14.16,14.17,303500.0,14.17,14.17,14.16,14.17,303500.0
2019-03-29 14:40:00,14.17,14.18,14.17,14.17,115650.0,14.17,14.18,14.17,14.17,115650.0
2019-03-29 14:45:00,14.17,14.18,14.17,14.18,337800.0,14.17,14.18,14.17,14.18,337800.0
2019-03-29 14:50:00,14.18,14.2,14.18,14.2,273650.0,14.18,14.2,14.18,14.2,273650.0
2019-03-29 14:55:00,14.2,14.2,14.18,14.18,184600.0,14.2,14.2,14.18,14.18,184600.0
2019-03-29 15:00:00,14.18,14.19,14.18,14.19,374600.0,14.18,14.19,14.18,14.19,374600.0
2019-03-29 15:05:00,14.19,14.19,14.18,14.19,220000.0,14.19,14.19,14.18,14.19,220000.0
2019-03-29 15:10:00,14.19,14.19,14.18,14.18,130700.0,14.19,14.19,14.18,14.18,130700.0
2019-03-29 15:15:00,14.18,14.19,14.18,14.19,127500.0,14.18,14.19,14.18,14.19,127500.0
2019-03-29 15:20:00,14.19,14.19,14.19,14.19,326000.0,14.19,14.19,14.19,14.19,326000.0
2019-03-29 15:25:00,14.19,14.2,14.19,14.19,412450.0,14.19,14.2,14.19,14.19,412450.0
2019-03-29 15:30:00,14.2,14.2,14.19,14.2,497700.0,14.2,14.2,14.19,14.2,497700.0
2019-03-29 15:35:00,14.2,14.23,14.2,14.22,721700.0,14.2,14.23,14.2,14.22,721700.0
2019-03-29 15:40:00,14.22,14.22,14.21,14.22,733450.0,14.22,14.22,14.21,14.22,733450.0
2019-03-29 15:45:00,14.21,14.22,14.19,14.2,698850.0,14.21,14.22,14.19,14.2,698850.0
2019-03-29 15:50:00,14.19,14.21,14.19,14.21,1262050.0,14.19,14.21,14.19,14.21,1262050.0
2019-03-29 15:55:00,14.21,14.22,14.2,14.21,1603150.0,14.21,14.22,14.2,14.21,1603150.0
2019-04-01 09:30:00,14.24,14.31,14.18,14.23,2474250.0,14.24,14.31,14.18,14.23,2474250.0
2019-04-01 09:35:00,14.23,14.23,14.16,14.18,950250.0,14.23,14.23,14.16,14.18,950250.0
2019-04-01 09:40:00,14.18,14.18,14.13,14.14,719100.0,14.18,14.18,14.13,14.14,719100.0
2019-04-01 09:45:00,14.15,14.19,14.13,14.15,799950.0,14.15,14.19,14.13,14.15,799950.0
2019-04-01 09:50:00,14.14,14.18,14.14,14.15,526250.0,14.14,14.18,14.14,14.15,526250.0
2019-04-01 09:55:00,14.15,14.15,14.1,14.12,779550.0,14.15,14.15,14.1,14.12,779550.0
2019-04-01 10:00:00,14.12,14.13,14.08,14.09,957650.0,14.12,14.13,14.08,14.09,957650.0
2019-04-01 10:05:00,14.09,14.11,14.06,14.06,307950.0,14.09,14.11,14.06,14.06,307950.0
2019-04-01 10:10:00,14.06,14.07,14.04,14.06,525500.0,14.06,14.07,14.04,14.06,525500.0
2019-04-01 10:15:00,14.06,14.06,14.01,14.03,471050.0,14.06,14.06,14.01,14.03,471050.0
2019-04-01 10:20:00,14.03,14.06,14.01,14.05,328950.0,14.03,14.06,14.01,14.05,328950.0
2019-04-01 10:25:00,14.04,14.05,14.02,14.04,218000.0,14.04,14.05,14.02,14.04,218000.0
2019-04-01 10:30:00,14.04,14.05,14.03,14.03,148750.0,14.04,14.05,14.03,14.03,148750.0
2019-04-01 10:35:00,14.03,14.04,14.02,14.04,157300.0,14.03,14.04,14.02,14.04,157300.0
2019-04-01 10:40:00,14.04,14.06,14.03,14.04,284050.0,14.04,14.06,14.03,14.04,284050.0
2019-04-01 10:45:00,14.02,14.03,13.96,13.96,1276800.0,14.02,14.03,13.96,13.96,1276800.0
2019-04-01 10:50:00,13.97,14.0,13.94,13.95,969600.0,13.97,14.0,13.94,13.95,969600.0
2019-04-01 10:55:00,13.96,14.0,13.95,14.0,371200.0,13.96,14.0,13.95,14.0,371200.0
2019-04-01 11:00:00,14.0,14.01,13.98,13.99,462250.0,14.0,14.01,13.98,13.99,462250.0
2019-04-01 11:05:00,13.99,14.02,13.98,14.0,283700.0,13.99,14.02,13.98,14.0,283700.0
2019-04-01 11:10:00,14.01,14.01,13.99,14.01,169150.0,14.01,14.01,13.99,14.01,169150.0
2019-04-01 11:15:00,14.02,14.04,14.02,14.02,140000.0,14.02,14.04,14.02,14.02,140000.0
2019-04-01 11:20:00,14.02,14.02,14.02,14.02,54100.0,14.02,14.02,14.02,14.02,54100.0
2019-04-01 11:25:00,14.02,14.03,14.02,14.02,282650.0,14.02,14.03,14.02,14.02,282650.0
2019-04-01 11:30:00,14.02,14.02,14.01,14.02,60000.0,14.02,14.02,14.01,14.02,60000.0
2019-04-01 11:35:00,14.02,14.02,13.98,13.98,221150.0,14.02,14.02,13.98,13.98,221150.0
2019-04-01 11:40:00,13.98,13.99,13.98,13.98,134650.0,13.98,13.99,13.98,13.98,134650.0
2019-04-01 11:45:00,13.98,14.01,13.98,14.01,346050.0,13.98,14.01,13.98,14.01,346050.0
2019-04-01 11:50:00,14.01,14.03,14.01,14.03,85000.0,14.01,14.03,14.01,14.03,85000.0
2019-04-01 11:55:00,14.04,14.08,14.04,14.05,285200.0,14.04,14.08,14.04,14.05,285200.0
2019-04-01 12:00:00,14.06,14.08,14.06,14.07,202150.0,14.06,14.08,14.06,14.07,202150.0
2019-04-01 12:05:00,14.07,14.07,14.05,14.05,321850.0,14.07,14.07,14.05,14.05,321850.0
2019-04-01 12:10:00,14.05,14.07,14.05,14.05,115150.0,14.05,14.07,14.05,14.05,115150.0
2019-04-01 12:15:00,14.06,14.09,14.06,14.09,20000.0,14.06,14.09,14.06,14.09,20000.0
2019-04-01 12:20:00,14.09,14.11,14.07,14.07,636900.0,14.09,14.11,14.07,14.07,636900.0
2019-04-01 12:25:00,14.07,14.07,14.06,14.06,100000.0,14.07,14.07,14.06,14.06,100000.0
2019-04-01 12:30:00,14.06,14.06,14.05,14.06,50000.0,14.06,14.06,14.05,14.06,50000.0
2019-04-01 12:35:00,14.05,14.05,14.05,14.05,45000.0,14.05,14.05,14.05,14.05,45000.0
2019-04-01 12:40:00,14.05,14.06,14.05,14.06,92500.0,14.05,14.06,14.05,14.06,92500.0
2019-04-01 12:45:00,14.07,14.09,14.07,14.08,30000.0,14.07,14.09,14.07,14.08,30000.0
2019-04-01 12:50:00,14.08,14.1,14.08,14.09,127300.0,14.08,14.1,14.08,14.09,127300.0
2019-04-01 12:55:00,14.09,14.1,14.09,14.1,103700.0,14.09,14.1,14.09,14.1,103700.0
2019-04-01 13:00:00,14.1,14.1,14.09,14.09,163750.0,14.1,14.1,14.09,14.09,163750.0
2019-04-01 13:05:00,14.09,14.1,14.09,14.09,245800.0,14.09,14.1,14.09,14.09,245800.0
2019-04-01 13:10:00,14.09,14.11,14.09,14.1,160400.0,14.09,14.11,14.09,14.1,160400.0
2019-04-01 13:15:00,14.1,14.11,14.1,14.1,155000.0,14.1,14.11,14.1,14.1,155000.0
2019-04-01 13:20:00,14.1,14.12,14.1,14.12,122500.0,14.1,14.12,14.1,14.12,122500.0
2019-04-01 13:25:00,14.12,14.12,14.11,14.12,25000.0,14.12,14.12,14.11,14.12,25000.0
2019-04-01 13:30:00,14.12,14.12,14.11,14.12,55000.0,14.12,14.12,14.11,14.12,55000.0
2019-04-01 13:35:00,14.11,14.11,14.11,14.11,45000.0,14.11,14.11,14.11,14.11,45000.0
2019-04-01 13:40:00,14.11,14.13,14.11,14.13,247350.0,14.11,14.13,14.11,14.13,247350.0
2019-04-01 13:45:00,14.12,14.15,14.12,14.15,339200.0,14.12,14.15,14.12,14.15,339200.0
2019-04-01 13:50:00,14.15,14.16,14.15,14.15,375650.0,14.15,14.16,14.15,14.15,375650.0
2019-04-01 13:55:00,14.15,14.16,14.14,14.14,270400.0,14.15,14.16,14.14,14.14,270400.0
2019-04-01 14:00:00,14.14,14.14,14.11,14.12,243900.0,14.14,14.14,14.11,14.12,243900.0
2019-04-01 14:05:00,14.12,14.12,14.09,14.09,210000.0,14.12,14.12,14.09,14.09,210000.0
2019-04-01 14:10:00,14.11,14.11,14.1,14.11,106400.0,14.11,14.11,14.1,14.11,106400.0
2019-04-01 14:15:00,14.11,14.13,14.11,14.11,175150.0,14.11,14.13,14.11,14.11,175150.0
2019-04-01 14:20:00,14.12,14.12,14.09,14.1,158600.0,14.12,14.12,14.09,14.1,158600.0
2019-04-01 14:25:00,14.1,14.1,14.09,14.09,50000.0,14.1,14.1,14.09,14.09,50000.0
2019-04-01 14:30:00,14.09,14.09,14.08,14.08,163750.0,14.09,14.09,14.08,14.08,163750.0
2019-04-01 14:35:00,14.09,14.12,14.09,14.12,254200.0,14.09,14.12,14.09,14.12,254200.0
2019-04-01 14:40:00,14.11,14.11,14.11,14.11,15000.0,14.11,14.11,14.11,14.11,15000.0
2019-04-01 14:45:00,14.11,14.11,14.1,14.1,110000.0,14.11,14.11,14.1,14.1,110000.0
2019-04-01 14:50:00,14.09,14.1,14.09,14.1,140500.0,14.09,14.1,14.09,14.1,140500.0
2019-04-01 14:55:00,14.1,14.11,14.1,14.1,185200.0,14.1,14.11,14.1,14.1,185200.0
2019-04-01 15:00:00,14.1,14.11,14.08,14.11,155500.0,14.1,14.11,14.08,14.11,155500.0
2019-04-01 15:05:00,14.1,14.1,14.08,14.09,50000.0,14.1,14.1,14.08,14.09,50000.0
2019-04-01 15:10:00,14.08,14.1,14.07,14.1,151200.0,14.08,14.1,14.07,14.1,151200.0
2019-04-01 15:15:00,14.09,14.11,14.09,14.1,263050.0,14.09,14.11,14.09,14.1,263050.0
2019-04-01 15:20:00,14.1,14.11,14.1,14.1,85000.0,14.1,14.11,14.1,14.1,85000.0
2019-04-01 15:25:00,14.1,14.11,14.1,14.1,110500.0,14.1,14.11,14.1,14.1,110500.0
2019-04-01 15:30:00,14.11,14.11,14.08,14.11,235000.0,14.11,14.11,14.08,14.11,235000.0
2019-04-01 15:35:00,14.11,14.12,14.1,14.1,105000.0,14.11,14.12,14.1,14.1,105000.0
2019-04-01 15:40:00,14.11,14.11,14.1,14.11,249000.0,14.11,14.11,14.1,14.11,249000.0
2019-04-01 15:45:00,14.11,14.11,14.09,14.1,396850.0,14.11,14.11,14.09,14.1,396850.0
2019-04-01 15:50:00,14.1,14.11,14.09,14.11,611300.0,14.1,14.11,14.09,14.11,611300.0
2019-04-01 15:55:00,14.11,14.12,14.1,14.11,767950.0,14.11,14.12,14.1,14.11,767950.0
2019-04-02 09:30:00,14.06,14.07,14.01,14.04,488900.0,14.06,14.07,14.01,14.04,488900.0
2019-04-02 09:35:00,14.03,14.09,14.03,14.08,432750.0,14.03,14.09,14.03,14.08,432750.0
2019-04-02 09:40:00,14.07,14.12,14.07,14.1,251650.0,14.07,14.12,14.07,14.1,251650.0
2019-04-02 09:45:00,14.11,14.14,14.11,14.13,152100.0,14.11,14.14,14.11,14.13,152100.0
2019-04-02 09:50:00,14.12,14.12,14.06,14.08,596350.0,14.12,14.12,14.06,14.08,596350.0
2019-04-02 09:55:00,14.08,14.08,14.06,14.08,254900.0,14.08,14.08,14.06,14.08,254900.0
2019-04-02 10:00:00,14.06,14.07,14.03,14.07,396100.0,14.06,14.07,14.03,14.07,396100.0
2019-04-02 10:05:00,14.07,14.11,14.07,14.09,363050.0,14.07,14.11,14.07,14.09,363050.0
2019-04-02 10:10:00,14.09,14.15,14.08,14.1,520900.0,14.09,14.15,14.08,14.1,520900.0
2019-04-02 10:15:00,14.11,14.13,14.1,14.12,243200.0,14.11,14.13,14.1,14.12,243200.0
2019-04-02 10:20:00,14.11,14.14,14.11,14.12,478500.0,14.11,14.14,14.11,14.12,478500.0
2019-04-02 10:25:00,14.13,14.16,14.12,14.14,348650.0,14.13,14.16,14.12,14.14,348650.0
2019-04-02 10:30:00,14.14,14.15,14.11,14.11,167500.0,14.14,14.15,14.11,14.11,167500.0
2019-04-02 10:35:00,14.12,14.12,14.09,14.09,409850.0,14.12,14.12,14.09,14.09,409850.0
2019-04-02 10:40:00,14.09,14.09,14.06,14.07,354200.0,14.09,14.09,14.06,14.07,354200.0
2019-04-02 10:45:00,14.07,14.07,14.05,14.05,630950.0,14.07,14.07,14.05,14.05,630950.0
2019-04-02 10:50:00,14.05,14.05,14.03,14.04,441400.0,14.05,14.05,14.03,14.04,441400.0
2019-04-02 10:55:00,14.04,14.06,14.04,14.06,699650.0,14.04,14.06,14.04,14.06,699650.0
2019-04-02 11:00:00,14.07,14.07,14.04,14.04,165350.0,14.07,14.07,14.04,14.04,165350.0
2019-04-02 11:05:00,14.05,14.05,14.04,14.04,95000.0,14.05,14.05,14.04,14.04,95000.0
2019-04-02 11:10:00,14.04,14.06,14.03,14.04,462850.0,14.04,14.06,14.03,14.04,462850.0
2019-04-02 11:15:00,14.04,14.04,14.02,14.03,283550.0,14.04,14.04,14.02,14.03,283550.0
2019-04-02 11:20:00,14.02,14.03,14.02,14.02,241850.0,14.02,14.03,14.02,14.02,241850.0
2019-04-02 11:25:00,14.02,14.02,14.0,14.0,445000.0,14.02,14.02,14.0,14.0,445000.0
2019-04-02 11:30:00,14.01,14.01,13.98,13.99,521650.0,14.01,14.01,13.98,13.99,521650.0
2019-04-02 11:35:00,14.0,14.0,13.98,13.98,360400.0,14.0,14.0,13.98,13.98,360400.0
2019-04-02 11:40:00,13.98,13.99,13.96,13.98,266000.0,13.98,13.99,13.96,13.98,266000.0
2019-04-02 11:45:00,13.98,14.02,13.97,14.02,622300.0,13.98,14.02,13.97,14.02,622300.0
2019-04-02 11:50:00,14.01,14.01,14.0,14.0,416800.0,14.01,14.01,14.0,14.0,416800.0
2019-04-02 11:55:00,13.99,14.0,13.97,13.97,147150.0,13.99,14.0,13.97,13.97,147150.0
2019-04-02 12:00:00,13.98,14.0,13.98,14.0,107500.0,13.98,14.0,13.98,14.0,107500.0
2019-04-02 12:05:00,14.01,14.01,13.99,13.99,95000.0,14.01,14.01,13.99,13.99,95000.0
2019-04-02 12:10:00,13.98,13.98,13.97,13.97,71250.0,13.98,13.98,13.97,13.97,71250.0
2019-04-02 12:15:00,13.97,13.98,13.96,13.97,147250.0,13.97,13.98,13.96,13.97,147250.0
2019-04-02 12:20:00,13.98,13.98,13.97,13.97,75000.0,13.98,13.98,13.97,13.97,75000.0
2019-04-02 12:25:00,13.97,13.98,13.97,13.98,51000.0,13.97,13.98,13.97,13.98,51000.0
2019-04-02 12:30:00,13.97,13.98,13.96,13.97,202500.0,13.97,13.98,13.96,13.97,202500.0
2019-04-02 12:35:00,13.97,13.97,13.96,13.96,150450.0,13.97,13.97,13.96,13.96,150450.0
2019-04-02 12:40:00,13.97,13.97,13.96,13.96,25000.0,13.97,13.97,13.96,13.96,25000.0
2019-04-02 12:45:00,13.96,13.97,13.96,13.96,125000.0,13.96,13.97,13.96,13.96,125000.0
2019-04-02 12:50:00,13.97,13.98,13.97,13.97,72650.0,13.97,13.98,13.97,13.97,72650.0
2019-04-02 12:55:00,13.97,13.97,13.96,13.97,179050.0,13.97,13.97,13.96,13.97,179050.0
2019-04-02 13:00:00,13.97,13.98,13.97,13.97,41750.0,13.97,13.98,13.97,13.97,41750.0
2019-04-02 13:05:00,13.98,13.98,13.97,13.98,49250.0,13.98,13.98,13.97,13.98,49250.0
2019-04-02 13:10:00,13.98,14.0,13.97,14.0,218750.0,13.98,14.0,13.97,14.0,218750.0
2019-04-02 13:15:00,14.0,14.04,14.0,14.03,287800.0,14.0,14.04,14.0,14.03,287800.0
2019-04-02 13:20:00,14.03,14.04,14.0,14.01,546600.0,14.03,14.04,14.0,14.01,546600.0
2019-04-02 13:25:00,14.0,14.0,13.99,13.99,60000.0,14.0,14.0,13.99,13.99,60000.0
2019-04-02 13:30:00,13.99,14.0,13.99,13.99,120000.0,13.99,14.0,13.99,13.99,120000.0
2019-04-02 13:35:00,14.0,14.0,13.99,13.99,110750.0,14.0,14.0,13.99,13.99,110750.0
2019-04-02 13:40:00,13.98,13.99,13.98,13.99,50750.0,13.98,13.99,13.98,13.99,50750.0
2019-04-02 13:45:00,13.99,14.0,13.99,14.0,55000.0,13.99,14.0,13.99,14.0,55000.0
2019-04-02 13:50:00,13.99,14.01,13.99,14.01,143700.0,13.99,14.01,13.99,14.01,143700.0
2019-04-02 13:55:00,14.0,14.01,14.0,14.0,182500.0,14.0,14.01,14.0,14.0,182500.0
2019-04-02 14:00:00,14.0,14.0,14.0,14.0,80000.0,14.0,14.0,14.0,14.0,80000.0
2019-04-02 14:05:00,14.0,14.0,14.0,14.0,100000.0,14.0,14.0,14.0,14.0,100000.0
2019-04-02 14:10:00,14.0,14.02,14.0,14.01,109000.0,14.0,14.02,14.0,14.01,109000.0
2019-04-02 14:15:00,14.01,14.04,14.01,14.03,156650.0,14.01,14.04,14.01,14.03,156650.0
2019-04-02 14:20:00,14.04,14.05,14.04,14.05,74300.0,14.04,14.05,14.04,14.05,74300.0
2019-04-02 14:25:00,14.05,14.07,14.05,14.07,123400.0,14.05,14.07,14.05,14.07,123400.0
2019-04-02 14:30:00,14.07,14.07,14.05,14.06,257700.0,14.07,14.07,14.05,14.06,257700.0
2019-04-02 14:35:00,14.05,14.08,14.05,14.07,155950.0,14.05,14.08,14.05,14.07,155950.0
2019-04-02 14:40:00,14.08,14.08,14.07,14.07,26200.0,14.08,14.08,14.07,14.07,26200.0
2019-04-02 14:45:00,14.08,14.09,14.07,14.07,297450.0,14.08,14.09,14.07,14.07,297450.0
2019-04-02 14:50:00,14.08,14.08,14.06,14.08,112050.0,14.08,14.08,14.06,14.08,112050.0
2019-04-02 14:55:00,14.08,14.09,14.08,14.08,75000.0,14.08,14.09,14.08,14.08,75000.0
2019-04-02 15:00:00,14.08,14.08,14.08,14.08,92450.0,14.08,14.08,14.08,14.08,92450.0
2019-04-02 15:05:00,14.08,14.09,14.08,14.08,35000.0,14.08,14.09,14.08,14.08,35000.0
2019-04-02 15:10:00,14.09,14.1,14.09,14.09,150000.0,14.09,14.1,14.09,14.09,150000.0
2019-04-02 15:15:00,14.09,14.09,14.09,14.09,55000.0,14.09,14.09,14.09,14.09,55000.0
2019-04-02 15:20:00,14.09,14.09,14.09,14.09,66250.0,14.09,14.09,14.09,14.09,66250.0
2019-04-02 15:25:00,14.1,14.1,14.08,14.08,50000.0,14.1,14.1,14.08,14.08,50000.0
2019-04-02 15:30:00,14.08,14.09,14.08,14.08,241900.0,14.08,14.09,14.08,14.08,241900.0
2019-04-02 15:35:00,14.08,14.09,14.08,14.08,180150.0,14.08,14.09,14.08,14.08,180150.0
2019-04-02 15:40:00,14.08,14.08,14.07,14.07,308950.0,14.08,14.08,14.07,14.07,308950.0
2019-04-02 15:45:00,14.08,14.09,14.07,14.09,219550.0,14.08,14.09,14.07,14.09,219550.0
2019-04-02 15:50:00,14.09,14.12,14.09,14.11,546100.0,14.09,14.12,14.09,14.11,546100.0
2019-04-02 15:55:00,14.11,14.11,14.09,14.1,975000.0,14.11,14.11,14.09,14.1,975000.0
2019-04-03 09:30:00,14.09,14.09,14.05,14.05,646200.0,14.09,14.09,14.05,14.05,646200.0
2019-04-03 09:35:00,14.05,14.06,14.03,14.04,575800.0,14.05,14.06,14.03,14.04,575800.0
2019-04-03 09:40:00,14.05,14.06,14.03,14.06,180250.0,14.05,14.06,14.03,14.06,180250.0
2019-04-03 09:45:00,14.06,14.09,14.06,14.08,327750.0,14.06,14.09,14.06,14.08,327750.0
2019-04-03 09:50:00,14.08,14.1,14.08,14.09,270350.0,14.08,14.1,14.08,14.09,270350.0
2019-04-03 09:55:00,14.09,14.09,14.06,14.07,122150.0,14.09,14.09,14.06,14.07,122150.0
2019-04-03 10:00:00,14.06,14.07,14.04,14.05,511050.0,14.06,14.07,14.04,14.05,511050.0
2019-04-03 10:05:00,14.05,14.08,14.05,14.08,132500.0,14.05,14.08,14.05,14.08,132500.0
2019-04-03 10:10:00,14.08,14.13,14.08,14.11,495800.0,14.08,14.13,14.08,14.11,495800.0
2019-04-03 10:15:00,14.11,14.12,14.11,14.11,210000.0,14.11,14.12,14.11,14.11,210000.0
2019-04-03 10:20:00,14.11,14.12,14.1,14.12,217400.0,14.11,14.12,14.1,14.12,217400.0
2019-04-03 10:25:00,14.11,14.11,14.1,14.11,125550.0,14.11,14.11,14.1,14.11,125550.0
2019-04-03 10:30:00,14.12,14.13,14.11,14.13,185000.0,14.12,14.13,14.11,14.13,185000.0
2019-04-03 10:35:00,14.13,14.15,14.13,14.15,140850.0,14.13,14.15,14.13,14.15,140850.0
2019-04-03 10:40:00,14.15,14.15,14.13,14.13,155000.0,14.15,14.15,14.13,14.13,155000.0
2019-04-03 10:45:00,14.13,14.13,14.12,14.12,152000.0,14.13,14.13,14.12,14.12,152000.0
2019-04-03 10:50:00,14.12,14.12,14.11,14.11,140000.0,14.12,14.12,14.11,14.11,140000.0
2019-04-03 10:55:00,14.11,14.12,14.11,14.12,110000.0,14.11,14.12,14.11,14.12,110000.0
2019-04-03 11:00:00,14.12,14.13,14.11,14.11,210000.0,14.12,14.13,14.11,14.11,210000.0
2019-04-03 11:05:00,14.11,14.11,14.1,14.1,79950.0,14.11,14.11,14.1,14.1,79950.0
2019-04-03 11:10:00,14.1,14.11,14.09,14.09,155000.0,14.1,14.11,14.09,14.09,155000.0
2019-04-03 11:15:00,14.09,14.1,14.09,14.09,209000.0,14.09,14.1,14.09,14.09,209000.0
2019-04-03 11:20:00,14.08,14.08,14.07,14.07,120000.0,14.08,14.08,14.07,14.07,120000.0
2019-04-03 11:25:00,14.07,14.09,14.07,14.08,55000.0,14.07,14.09,14.07,14.08,55000.0
2019-04-03 11:30:00,14.08,14.09,14.08,14.08,130000.0,14.08,14.09,14.08,14.08,130000.0
2019-04-03 11:35:00,14.08,14.08,14.07,14.07,65000.0,14.08,14.08,14.07,14.07,65000.0
2019-04-03 11:40:00,14.07,14.07,14.07,14.07,20250.0,14.07,14.07,14.07,14.07,20250.0
2019-04-03 11:45:00,14.07,14.07,14.05,14.06,239450.0,14.07,14.07,14.05,14.06,239450.0
2019-04-03 11:50:00,14.07,14.09,14.07,14.08,127100.0,14.07,14.09,14.07,14.08,127100.0
2019-04-03 11:55:00,14.08,14.09,14.07,14.07,99050.0,14.08,14.09,14.07,14.07,99050.0
2019-04-03 12:00:00,14.06,14.07,14.06,14.07,161150.0,14.06,14.07,14.06,14.07,161150.0
2019-04-03 12:05:00,14.07,14.08,14.07,14.08,73550.0,14.07,14.08,14.07,14.08,73550.0
2019-04-03 12:10:00,14.08,14.09,14.08,14.09,30000.0,14.08,14.09,14.08,14.09,30000.0
2019-04-03 12:15:00,14.09,14.09,14.08,14.08,45500.0,14.09,14.09,14.08,14.08,45500.0
2019-04-03 12:20:00,14.08,14.09,14.08,14.09,50000.0,14.08,14.09,14.08,14.09,50000.0
2019-04-03 12:25:00,14.09,14.09,14.08,14.09,205750.0,14.09,14.09,14.08,14.09,205750.0
2019-04-03 12:30:00,14.09,14.1,14.09,14.1,120000.0,14.09,14.1,14.09,14.1,120000.0
2019-04-03 12:35:00,14.1,14.11,14.1,14.1,140000.0,14.1,14.11,14.1,14.1,140000.0
2019-04-03 12:40:00,14.1,14.11,14.1,14.11,35000.0,14.1,14.11,14.1,14.11,35000.0
2019-04-03 12:45:00,14.11,14.11,14.1,14.1,165000.0,14.11,14.11,14.1,14.1,165000.0
2019-04-03 12:50:00,14.1,14.1,14.1,14.1,30000.0,14.1,14.1,14.1,14.1,30000.0
2019-04-03 12:55:00,14.1,14.11,14.09,14.1,155000.0,14.1,14.11,14.09,14.1,155000.0
2019-04-03 13:00:00,14.11,14.13,14.11,14.12,124800.0,14.11,14.13,14.11,14.12,124800.0
2019-04-03 13:05:00,14.12,14.13,14.12,14.13,100000.0,14.12,14.13,14.12,14.13,100000.0
2019-04-03 13:10:00,14.13,14.13,14.13,14.13,70000.0,14.13,14.13,14.13,14.13,70000.0
2019-04-03 13:15:00,14.14,14.14,14.13,14.13,101050.0,14.14,14.14,14.13,14.13,101050.0
2019-04-03 13:20:00,14.13,14.13,14.12,14.12,97550.0,14.13,14.13,14.12,14.12,97550.0
2019-04-03 13:25:00,14.13,14.13,14.12,14.13,111200.0,14.13,14.13,14.12,14.13,111200.0
2019-04-03 13:30:00,14.12,14.12,14.11,14.11,70000.0,14.12,14.12,14.11,14.11,70000.0
2019-04-03 13:35:00,14.11,14.12,14.11,14.11,30000.0,14.11,14.12,14.11,14.11,30000.0
2019-04-03 13:40:00,14.11,14.11,14.1,14.1,42000.0,14.11,14.11,14.1,14.1,42000.0
2019-04-03 13:45:00,14.11,14.11,14.1,14.1,35000.0,14.11,14.11,14.1,14.1,35000.0
2019-04-03 13:50:00,14.1,14.1,14.09,14.1,135200.0,14.1,14.1,14.09,14.1,135200.0
2019-04-03 13:55:00,14.1,14.11,14.1,14.11,68450.0,14.1,14.11,14.1,14.11,68450.0
2019-04-03 14:00:00,14.11,14.11,14.1,14.11,54950.0,14.11,14.11,14.1,14.11,54950.0
2019-04-03 14:05:00,14.11,14.12,14.1,14.12,30000.0,14.11,14.12,14.1,14.12,30000.0
2019-04-03 14:10:00,14.11,14.11,14.09,14.1,52400.0,14.11,14.11,14.09,14.1,52400.0
2019-04-03 14:15:00,14.1,14.1,14.09,14.1,122150.0,14.1,14.1,14.09,14.1,122150.0
2019-04-03 14:20:00,14.1,14.12,14.1,14.11,95000.0,14.1,14.12,14.1,14.11,95000.0
2019-04-03 14:25:00,14.11,14.12,14.11,14.12,52350.0,14.11,14.12,14.11,14.12,52350.0
2019-04-03 14:30:00,14.11,14.11,14.09,14.09,95000.0,14.11,14.11,14.09,14.09,95000.0
2019-04-03 14:35:00,14.08,14.09,14.08,14.08,184400.0,14.08,14.09,14.08,14.08,184400.0
2019-04-03 14:40:00,14.07,14.09,14.07,14.09,216300.0,14.07,14.09,14.07,14.09,216300.0
2019-04-03 14:45:00,14.09,14.1,14.09,14.09,30000.0,14.09,14.1,14.09,14.09,30000.0
2019-04-03 14:50:00,14.1,14.11,14.09,14.11,76250.0,14.1,14.11,14.09,14.11,76250.0
2019-04-03 14:55:00,14.12,14.12,14.1,14.1,45000.0,14.12,14.12,14.1,14.1,45000.0
2019-04-03 15:00:00,14.09,14.11,14.09,14.1,65550.0,14.09,14.11,14.09,14.1,65550.0
2019-04-03 15:05:00,14.11,14.11,14.1,14.1,50000.0,14.11,14.11,14.1,14.1,50000.0
2019-04-03 15:10:00,14.1,14.1,14.1,14.1,0.0,14.1,14.1,14.1,14.1,0.0
2019-04-03 15:15:00,14.09,14.09,14.08,14.09,105050.0,14.09,14.09,14.08,14.09,105050.0
2019-04-03 15:20:00,14.09,14.1,14.08,14.08,85150.0,14.09,14.1,14.08,14.08,85150.0
2019-04-03 15:25:00,14.08,14.11,14.08,14.11,61000.0,14.08,14.11,14.08,14.11,61000.0
2019-04-03 15:30:00,14.1,14.1,14.1,14.1,65050.0,14.1,14.1,14.1,14.1,65050.0
2019-04-03 15:35:00,14.1,14.1,14.09,14.1,50000.0,14.1,14.1,14.09,14.1,50000.0
2019-04-03 15:40:00,14.1,14.11,14.09,14.11,249200.0,14.1,14.11,14.09,14.11,249200.0
2019-04-03 15:45:00,14.11,14.13,14.11,14.12,281450.0,14.11,14.13,14.11,14.12,281450.0
2019-04-03 15:50:00,14.12,14.12,14.11,14.12,141550.0,14.12,14.12,14.11,14.12,141550.0
2019-04-03 15:55:00,14.12,14.13,14.11,14.11,548250.0,14.12,14.13,14.11,14.11,548250.0
2019-04-04 09:30:00,14.1,14.11,14.08,14.1,148700.0,14.1,14.11,14.08,14.1,148700.0
2019-04-04 09:35:00,14.09,14.09,14.05,14.05,240000.0,14.09,14.09,14.05,14.05,240000.0
2019-04-04 09:40:00,14.06,14.1,14.06,14.1,268250.0,14.06,14.1,14.06,14.1,268250.0
2019-04-04 09:45:00,14.11,14.18,14.11,14.15,661550.0,14.11,14.18,14.11,14.15,661550.0
2019-04-04 09:50:00,14.14,14.14,14.03,14.04,631150.0,14.14,14.14,14.03,14.04,631150.0
2019-04-04 09:55:00,14.04,14.05,13.98,13.98,1319650.0,14.04,14.05,13.98,13.98,1319650.0
2019-04-04 10:00:00,13.98,13.99,13.93,13.97,1344000.0,13.98,13.99,13.93,13.97,1344000.0
2019-04-04 10:05:00,13.97,14.04,13.96,14.03,1042700.0,13.97,14.04,13.96,14.03,1042700.0
2019-04-04 10:10:00,14.01,14.04,14.01,14.03,167000.0,14.01,14.04,14.01,14.03,167000.0
2019-04-04 10:15:00,14.04,14.06,14.03,14.04,508350.0,14.04,14.06,14.03,14.04,508350.0
2019-04-04 10:20:00,14.04,14.04,13.98,13.99,631900.0,14.04,14.04,13.98,13.99,631900.0
2019-04-04 10:25:00,14.01,14.01,13.96,13.96,312400.0,14.01,14.01,13.96,13.96,312400.0
2019-04-04 10:30:00,13.96,13.98,13.95,13.98,314200.0,13.96,13.98,13.95,13.98,314200.0
2019-04-04 10:35:00,13.98,13.99,13.96,13.98,298700.0,13.98,13.99,13.96,13.98,298700.0
2019-04-04 10:40:00,13.99,13.99,13.96,13.98,142550.0,13.99,13.99,13.96,13.98,142550.0
2019-04-04 10:45:00,13.98,13.99,13.97,13.99,178400.0,13.98,13.99,13.97,13.99,178400.0
2019-04-04 10:50:00,14.0,14.01,13.99,14.0,306550.0,14.0,14.01,13.99,14.0,306550.0
2019-04-04 10:55:00,13.99,14.0,13.98,13.98,397200.0,13.99,14.0,13.98,13.98,397200.0
2019-04-04 11:00:00,13.99,14.01,13.98,14.0,830300.0,13.99,14.01,13.98,14.0,830300.0
2019-04-04 11:05:00,13.99,13.99,13.94,13.95,111700.0,13.99,13.99,13.94,13.95,111700.0
2019-04-04 11:10:00,13.94,13.96,13.94,13.94,558450.0,13.94,13.96,13.94,13.94,558450.0
2019-04-04 11:15:00,13.94,13.95,13.92,13.92,771450.0,13.94,13.95,13.92,13.92,771450.0
2019-04-04 11:20:00,13.93,13.93,13.91,13.93,380050.0,13.93,13.93,13.91,13.93,380050.0
2019-04-04 11:25:00,13.92,13.95,13.92,13.94,123650.0,13.92,13.95,13.92,13.94,123650.0
2019-04-04 11:30:00,13.93,13.95,13.93,13.95,107500.0,13.93,13.95,13.93,13.95,107500.0
2019-04-04 11:35:00,13.95,13.97,13.95,13.95,220100.0,13.95,13.97,13.95,13.95,220100.0
2019-04-04 11:40:00,13.96,13.96,13.95,13.96,40000.0,13.96,13.96,13.95,13.96,40000.0
2019-04-04 11:45:00,13.95,13.96,13.94,13.95,210000.0,13.95,13.96,13.94,13.95,210000.0
2019-04-04 11:50:00,13.95,13.95,13.93,13.94,109750.0,13.95,13.95,13.93,13.94,109750.0
2019-04-04 11:55:00,13.95,13.95,13.93,13.93,186700.0,13.95,13.95,13.93,13.93,186700.0
2019-04-04 12:00:00,13.93,13.95,13.93,13.95,75000.0,13.93,13.95,13.93,13.95,75000.0
2019-04-04 12:05:00,13.96,13.96,13.95,13.96,40000.0,13.96,13.96,13.95,13.96,40000.0
2019-04-04 12:10:00,13.95,13.98,13.95,13.97,356750.0,13.95,13.98,13.95,13.97,356750.0
2019-04-04 12:15:00,13.96,13.96,13.94,13.94,149200.0,13.96,13.96,13.94,13.94,149200.0
2019-04-04 12:20:00,13.94,13.96,13.94,13.96,66050.0,13.94,13.96,13.94,13.96,66050.0
2019-04-04 12:25:00,13.94,13.94,13.92,13.94,125150.0,13.94,13.94,13.92,13.94,125150.0
2019-04-04 12:30:00,13.94,13.94,13.92,13.92,88550.0,13.94,13.94,13.92,13.92,88550.0
2019-04-04 12:35:00,13.93,13.93,13.93,13.93,88100.0,13.93,13.93,13.93,13.93,88100.0
2019-04-04 12:40:00,13.92,13.92,13.91,13.92,216250.0,13.92,13.92,13.91,13.92,216250.0
2019-04-04 12:45:00,13.93,13.94,13.91,13.94,85000.0,13.93,13.94,13.91,13.94,85000.0
2019-04-04 12:50:00,13.93,13.94,13.93,13.93,47100.0,13.93,13.94,13.93,13.93,47100.0
2019-04-04 12:55:00,13.93,13.94,13.92,13.94,85800.0,13.93,13.94,13.92,13.94,85800.0
2019-04-04 13:00:00,13.94,13.95,13.94,13.94,55000.0,13.94,13.95,13.94,13.94,55000.0
2019-04-04 13:05:00,13.95,13.96,13.95,13.95,75000.0,13.95,13.96,13.95,13.95,75000.0
2019-04-04 13:10:00,13.95,13.98,13.95,13.97,113850.0,13.95,13.98,13.95,13.97,113850.0
2019-04-04 13:15:00,13.97,13.97,13.96,13.97,65000.0,13.97,13.97,13.96,13.97,65000.0
2019-04-04 13:20:00,13.98,13.98,13.97,13.97,40000.0,13.98,13.98,13.97,13.97,40000.0
2019-04-04 13:25:00,13.97,13.98,13.96,13.98,105000.0,13.97,13.98,13.96,13.98,105000.0
2019-04-04 13:30:00,13.98,13.98,13.97,13.98,105000.0,13.98,13.98,13.97,13.98,105000.0
2019-04-04 13:35:00,13.98,14.0,13.98,13.99,241600.0,13.98,14.0,13.98,13.99,241600.0
2019-04-04 13:40:00,13.99,13.99,13.98,13.98,45000.0,13.99,13.99,13.98,13.98,45000.0
2019-04-04 13:45:00,13.97,13.98,13.97,13.97,100000.0,13.97,13.98,13.97,13.97,100000.0
2019-04-04 13:50:00,13.98,13.98,13.98,13.98,8000.0,13.98,13.98,13.98,13.98,8000.0
2019-04-04 13:55:00,13.98,13.98,13.96,13.96,83050.0,13.98,13.98,13.96,13.96,83050.0
2019-04-04 14:00:00,13.96,13.97,13.96,13.97,115000.0,13.96,13.97,13.96,13.97,115000.0
2019-04-04 14:05:00,13.98,13.98,13.98,13.98,13100.0,13.98,13.98,13.98,13.98,13100.0
2019-04-04 14:10:00,13.97,14.0,13.97,14.0,55000.0,13.97,14.0,13.97,14.0,55000.0
2019-04-04 14:15:00,13.99,14.0,13.99,14.0,100500.0,13.99,14.0,13.99,14.0,100500.0
2019-04-04 14:20:00,13.99,14.0,13.99,14.0,45000.0,13.99,14.0,13.99,14.0,45000.0
2019-04-04 14:25:00,13.99,14.0,13.99,14.0,75000.0,13.99,14.0,13.99,14.0,75000.0
2019-04-04 14:30:00,13.99,14.0,13.99,14.0,83200.0,13.99,14.0,13.99,14.0,83200.0
2019-04-04 14:35:00,14.0,14.01,14.0,14.0,53500.0,14.0,14.01,14.0,14.0,53500.0
2019-04-04 14:40:00,14.0,14.01,14.0,14.0,50000.0,14.0,14.01,14.0,14.0,50000.0
2019-04-04 14:45:00,14.01,14.03,14.01,14.02,94500.0,14.01,14.03,14.01,14.02,94500.0
2019-04-04 14:50:00,14.03,14.04,14.03,14.03,176000.0,14.03,14.04,14.03,14.03,176000.0
2019-04-04 14:55:00,14.03,14.03,14.02,14.02,54800.0,14.03,14.03,14.02,14.02,54800.0
2019-04-04 15:00:00,14.02,14.03,14.02,14.02,107500.0,14.02,14.03,14.02,14.02,107500.0
2019-04-04 15:05:00,14.02,14.03,14.01,14.01,140000.0,14.02,14.03,14.01,14.01,140000.0
2019-04-04 15:10:00,14.02,14.03,14.02,14.03,62500.0,14.02,14.03,14.02,14.03,62500.0
2019-04-04 15:15:00,14.04,14.04,14.03,14.03,25000.0,14.04,14.04,14.03,14.03,25000.0
2019-04-04 15:20:00,14.03,14.03,14.02,14.02,87500.0,14.03,14.03,14.02,14.02,87500.0
2019-04-04 15:25:00,14.02,14.03,14.02,14.02,109850.0,14.02,14.03,14.02,14.02,109850.0
2019-04-04 15:30:00,14.02,14.03,14.02,14.03,145000.0,14.02,14.03,14.02,14.03,145000.0
2019-04-04 15:35:00,14.04,14.05,14.04,14.04,115000.0,14.04,14.05,14.04,14.04,115000.0
2019-04-04 15:40:00,14.04,14.05,14.04,14.05,557750.0,14.04,14.05,14.04,14.05,557750.0
2019-04-04 15:45:00,14.05,14.05,14.04,14.04,343700.0,14.05,14.05,14.04,14.04,343700.0
2019-04-04 15:50:00,14.04,14.06,14.04,14.06,351700.0,14.04,14.06,14.04,14.06,351700.0
2019-04-04 15:55:00,14.06,14.07,14.05,14.07,754150.0,14.06,14.07,14.05,14.07,754150.0
2019-04-05 09:30:00,14.07,14.16,14.03,14.1,532800.0,14.07,14.16,14.03,14.1,532800.0
2019-04-05 09:35:00,14.12,14.13,14.1,14.1,196100.0,14.12,14.13,14.1,14.1,196100.0
2019-04-05 09:40:00,14.1,14.14,14.1,14.12,367000.0,14.1,14.14,14.1,14.12,367000.0
2019-04-05 09:45:00,14.13,14.16,14.12,14.14,412900.0,14.13,14.16,14.12,14.14,412900.0
2019-04-05 09:50:00,14.15,14.15,14.13,14.14,197000.0,14.15,14.15,14.13,14.14,197000.0
2019-04-05 09:55:00,14.14,14.14,14.12,14.13,283600.0,14.14,14.14,14.12,14.13,283600.0
2019-04-05 10:00:00,14.14,14.16,14.13,14.15,287600.0,14.14,14.16,14.13,14.15,287600.0
2019-04-05 10:05:00,14.15,14.16,14.13,14.13,163000.0,14.15,14.16,14.13,14.13,163000.0
2019-04-05 10:10:00,14.13,14.15,14.13,14.14,120050.0,14.13,14.15,14.13,14.14,120050.0
2019-04-05 10:15:00,14.14,14.14,14.12,14.12,277550.0,14.14,14.14,14.12,14.12,277550.0
2019-04-05 10:20:00,14.12,14.14,14.11,14.14,108750.0,14.12,14.14,14.11,14.14,108750.0
2019-04-05 10:25:00,14.14,14.14,14.11,14.11,159500.0,14.14,14.14,14.11,14.11,159500.0
2019-04-05 10:30:00,14.12,14.13,14.11,14.12,89500.0,14.12,14.13,14.11,14.12,89500.0
2019-04-05 10:35:00,14.12,14.13,14.09,14.09,351300.0,14.12,14.13,14.09,14.09,351300.0
2019-04-05 10:40:00,14.1,14.1,14.08,14.1,191050.0,14.1,14.1,14.08,14.1,191050.0
2019-04-05 10:45:00,14.09,14.1,14.09,14.09,45000.0,14.09,14.1,14.09,14.09,45000.0
2019-04-05 10:50:00,14.09,14.11,14.09,14.1,130000.0,14.09,14.11,14.09,14.1,130000.0
2019-04-05 10:55:00,14.1,14.11,14.09,14.09,169300.0,14.1,14.11,14.09,14.09,169300.0
2019-04-05 11:00:00,14.09,14.11,14.08,14.09,129000.0,14.09,14.11,14.08,14.09,129000.0
2019-04-05 11:05:00,14.08,14.11,14.08,14.1,82500.0,14.08,14.11,14.08,14.1,82500.0
2019-04-05 11:10:00,14.1,14.11,14.1,14.1,115000.0,14.1,14.11,14.1,14.1,115000.0
2019-04-05 11:15:00,14.11,14.12,14.1,14.1,170500.0,14.11,14.12,14.1,14.1,170500.0
2019-04-05 11:20:00,14.1,14.11,14.09,14.1,194600.0,14.1,14.11,14.09,14.1,194600.0
2019-04-05 11:25:00,14.1,14.11,14.08,14.11,274150.0,14.1,14.11,14.08,14.11,274150.0
2019-04-05 11:30:00,14.11,14.11,14.09,14.09,120000.0,14.11,14.11,14.09,14.09,120000.0
2019-04-05 11:35:00,14.09,14.1,14.09,14.09,30100.0,14.09,14.1,14.09,14.09,30100.0
2019-04-05 11:40:00,14.1,14.12,14.1,14.12,105000.0,14.1,14.12,14.1,14.12,105000.0
2019-04-05 11:45:00,14.12,14.13,14.11,14.12,240500.0,14.12,14.13,14.11,14.12,240500.0
2019-04-05 11:50:00,14.12,14.15,14.12,14.15,321000.0,14.12,14.15,14.12,14.15,321000.0
2019-04-05 11:55:00,14.15,14.16,14.15,14.15,354350.0,14.15,14.16,14.15,14.15,354350.0
2019-04-05 12:00:00,14.15,14.18,14.15,14.16,510600.0,14.15,14.18,14.15,14.16,510600.0
2019-04-05 12:05:00,14.16,14.17,14.16,14.16,89950.0,14.16,14.17,14.16,14.16,89950.0
2019-04-05 12:10:00,14.16,14.17,14.15,14.15,295000.0,14.16,14.17,14.15,14.15,295000.0
2019-04-05 12:15:00,14.15,14.16,14.14,14.15,200400.0,14.15,14.16,14.14,14.15,200400.0
2019-04-05 12:20:00,14.16,14.17,14.15,14.16,170000.0,14.16,14.17,14.15,14.16,170000.0
2019-04-05 12:25:00,14.16,14.17,14.16,14.17,237450.0,14.16,14.17,14.16,14.17,237450.0
2019-04-05 12:30:00,14.16,14.17,14.15,14.17,316500.0,14.16,14.17,14.15,14.17,316500.0
2019-04-05 12:35:00,14.17,14.17,14.16,14.17,295000.0,14.17,14.17,14.16,14.17,295000.0
2019-04-05 12:40:00,14.17,14.18,14.16,14.17,272500.0,14.17,14.18,14.16,14.17,272500.0
2019-04-05 12:45:00,14.17,14.18,14.17,14.17,140000.0,14.17,14.18,14.17,14.17,140000.0
2019-04-05 12:50:00,14.17,14.18,14.17,14.17,105950.0,14.17,14.18,14.17,14.17,105950.0
2019-04-05 12:55:00,14.18,14.18,14.17,14.18,113900.0,14.18,14.18,14.17,14.18,113900.0
2019-04-05 13:00:00,14.18,14.18,14.17,14.17,102300.0,14.18,14.18,14.17,14.17,102300.0
2019-04-05 13:05:00,14.17,14.17,14.16,14.17,90000.0,14.17,14.17,14.16,14.17,90000.0
2019-04-05 13:10:00,14.17,14.17,14.11,14.12,1074150.0,14.17,14.17,14.11,14.12,1074150.0
2019-04-05 13:15:00,14.11,14.11,14.04,14.08,1129300.0,14.11,14.11,14.04,14.08,1129300.0
2019-04-05 13:20:00,14.07,14.11,14.07,14.07,781650.0,14.07,14.11,14.07,14.07,781650.0
2019-04-05 13:25:00,14.06,14.08,14.02,14.06,2036750.0,14.06,14.08,14.02,14.06,2036750.0
2019-04-05 13:30:00,14.07,14.1,14.05,14.07,940350.0,14.07,14.1,14.05,14.07,940350.0
2019-04-05 13:35:00,14.07,14.1,14.07,14.1,391800.0,14.07,14.1,14.07,14.1,391800.0
2019-04-05 13:40:00,14.09,14.1,14.07,14.07,399050.0,14.09,14.1,14.07,14.07,399050.0
2019-04-05 13:45:00,14.07,14.08,14.06,14.07,166750.0,14.07,14.08,14.06,14.07,166750.0
2019-04-05 13:50:00,14.08,14.09,14.07,14.08,148500.0,14.08,14.09,14.07,14.08,148500.0
2019-04-05 13:55:00,14.08,14.08,14.07,14.08,87000.0,14.08,14.08,14.07,14.08,87000.0
2019-04-05 14:00:00,14.08,14.09,14.07,14.08,65000.0,14.08,14.09,14.07,14.08,65000.0
2019-04-05 14:05:00,14.08,14.11,14.07,14.11,261850.0,14.08,14.11,14.07,14.11,261850.0
2019-04-05 14:10:00,14.12,14.12,14.11,14.11,180000.0,14.12,14.12,14.11,14.11,180000.0
2019-04-05 14:15:00,14.11,14.12,14.1,14.12,157150.0,14.11,14.12,14.1,14.12,157150.0
2019-04-05 14:20:00,14.12,14.13,14.11,14.11,106800.0,14.12,14.13,14.11,14.11,106800.0
2019-04-05 14:25:00,14.11,14.12,14.11,14.12,85850.0,14.11,14.12,14.11,14.12,85850.0
2019-04-05 14:30:00,14.11,14.12,14.11,14.12,191200.0,14.11,14.12,14.11,14.12,191200.0
2019-04-05 14:35:00,14.12,14.18,14.12,14.16,457700.0,14.12,14.18,14.12,14.16,457700.0
2019-04-05 14:40:00,14.15,14.15,14.15,14.15,139400.0,14.15,14.15,14.15,14.15,139400.0
2019-04-05 14:45:00,14.15,14.15,14.11,14.12,173400.0,14.15,14.15,14.11,14.12,173400.0
2019-04-05 14:50:00,14.12,14.16,14.11,14.14,1045700.0,14.12,14.16,14.11,14.14,1045700.0
2019-04-05 14:55:00,14.14,14.14,14.1,14.1,260500.0,14.14,14.14,14.1,14.1,260500.0
2019-04-05 15:00:00,14.1,14.12,14.1,14.12,241200.0,14.1,14.12,14.1,14.12,241200.0
2019-04-05 15:05:00,14.12,14.12,14.1,14.1,151450.0,14.12,14.12,14.1,14.1,151450.0
2019-04-05 15:10:00,14.1,14.12,14.1,14.12,135000.0,14.1,14.12,14.1,14.12,135000.0
2019-04-05 15:15:00,14.12,14.12,14.09,14.11,137850.0,14.12,14.12,14.09,14.11,137850.0
2019-04-05 15:20:00,14.11,14.16,14.11,14.15,215000.0,14.11,14.16,14.11,14.15,215000.0
2019-04-05 15:25:00,14.15,14.15,14.13,14.14,230500.0,14.15,14.15,14.13,14.14,230500.0
2019-04-05 15:30:00,14.14,14.16,14.14,14.15,257300.0,14.14,14.16,14.14,14.15,257300.0
2019-04-05 15:35:00,14.15,14.18,14.15,14.17,511650.0,14.15,14.18,14.15,14.17,511650.0
2019-04-05 15:40:00,14.17,14.19,14.17,14.19,711800.0,14.17,14.19,14.17,14.19,711800.0
2019-04-05 15:45:00,14.19,14.19,14.18,14.19,910850.0,14.19,14.19,14.18,14.19,910850.0
2019-04-05 15:50:00,14.19,14.19,14.16,14.17,662700.0,14.19,14.19,14.16,14.17,662700.0
2019-04-05 15:55:00,14.17,14.19,14.16,14.17,1522400.0,14.17,14.19,14.16,14.17,1522400.0
2019-04-08 09:30:00,14.16,14.25,14.16,14.24,831900.0,14.16,14.25,14.16,14.24,831900.0
2019-04-08 09:35:00,14.24,14.26,14.21,14.24,994350.0,14.24,14.26,14.21,14.24,994350.0
2019-04-08 09:40:00,14.24,14.27,14.18,14.18,461850.0,14.24,14.27,14.18,14.18,461850.0
2019-04-08 09:45:00,14.18,14.22,14.18,14.22,154400.0,14.18,14.22,14.18,14.22,154400.0
2019-04-08 09:50:00,14.23,14.25,14.22,14.22,365750.0,14.23,14.25,14.22,14.22,365750.0
2019-04-08 09:55:00,14.21,14.3,14.21,14.27,643700.0,14.21,14.3,14.21,14.27,643700.0
2019-04-08 10:00:00,14.26,14.3,14.26,14.26,440250.0,14.26,14.3,14.26,14.26,440250.0
2019-04-08 10:05:00,14.26,14.28,14.26,14.27,246250.0,14.26,14.28,14.26,14.27,246250.0
2019-04-08 10:10:00,14.26,14.28,14.26,14.27,50400.0,14.26,14.28,14.26,14.27,50400.0
2019-04-08 10:15:00,14.27,14.27,14.25,14.27,253800.0,14.27,14.27,14.25,14.27,253800.0
2019-04-08 10:20:00,14.26,14.27,14.25,14.27,122500.0,14.26,14.27,14.25,14.27,122500.0
2019-04-08 10:25:00,14.26,14.27,14.26,14.27,159000.0,14.26,14.27,14.26,14.27,159000.0
2019-04-08 10:30:00,14.27,14.27,14.25,14.25,308850.0,14.27,14.27,14.25,14.25,308850.0
2019-04-08 10:35:00,14.24,14.27,14.24,14.24,192800.0,14.24,14.27,14.24,14.24,192800.0
2019-04-08 10:40:00,14.24,14.27,14.24,14.27,205000.0,14.24,14.27,14.24,14.27,205000.0
2019-04-08 10:45:00,14.26,14.27,14.25,14.27,66100.0,14.26,14.27,14.25,14.27,66100.0
2019-04-08 10:50:00,14.27,14.27,14.26,14.26,129000.0,14.27,14.27,14.26,14.26,129000.0
2019-04-08 10:55:00,14.26,14.27,14.26,14.27,142450.0,14.26,14.27,14.26,14.27,142450.0
2019-04-08 11:00:00,14.27,14.29,14.27,14.29,274950.0,14.27,14.29,14.27,14.29,274950.0
2019-04-08 11:05:00,14.29,14.3,14.29,14.29,246900.0,14.29,14.3,14.29,14.29,246900.0
2019-04-08 11:10:00,14.3,14.31,14.28,14.28,217250.0,14.3,14.31,14.28,14.28,217250.0
2019-04-08 11:15:00,14.29,14.33,14.29,14.32,469800.0,14.29,14.33,14.29,14.32,469800.0
2019-04-08 11:20:00,14.32,14.32,14.31,14.31,193350.0,14.32,14.32,14.31,14.31,193350.0
2019-04-08 11:25:00,14.31,14.32,14.29,14.31,236850.0,14.31,14.32,14.29,14.31,236850.0
2019-04-08 11:30:00,14.31,14.33,14.31,14.31,171450.0,14.31,14.33,14.31,14.31,171450.0
2019-04-08 11:35:00,14.3,14.3,14.27,14.27,180000.0,14.3,14.3,14.27,14.27,180000.0
2019-04-08 11:40:00,14.27,14.29,14.27,14.28,216300.0,14.27,14.29,14.27,14.28,216300.0
2019-04-08 11:45:00,14.28,14.28,14.26,14.27,45000.0,14.28,14.28,14.26,14.27,45000.0
2019-04-08 11:50:00,14.28,14.29,14.28,14.29,105000.0,14.28,14.29,14.28,14.29,105000.0
2019-04-08 11:55:00,14.29,14.31,14.29,14.3,137900.0,14.29,14.31,14.29,14.3,137900.0
2019-04-08 12:00:00,14.3,14.3,14.27,14.27,87500.0,14.3,14.3,14.27,14.27,87500.0
2019-04-08 12:05:00,14.27,14.27,14.26,14.27,122500.0,14.27,14.27,14.26,14.27,122500.0
2019-04-08 12:10:00,14.27,14.28,14.27,14.28,120550.0,14.27,14.28,14.27,14.28,120550.0
2019-04-08 12:15:00,14.28,14.28,14.28,14.28,52500.0,14.28,14.28,14.28,14.28,52500.0
2019-04-08 12:20:00,14.3,14.31,14.29,14.31,42500.0,14.3,14.31,14.29,14.31,42500.0
2019-04-08 12:25:00,14.3,14.3,14.3,14.3,75000.0,14.3,14.3,14.3,14.3,75000.0
2019-04-08 12:30:00,14.3,14.32,14.3,14.31,135000.0,14.3,14.32,14.3,14.31,135000.0
2019-04-08 12:35:00,14.31,14.33,14.31,14.32,258600.0,14.31,14.33,14.31,14.32,258600.0
2019-04-08 12:40:00,14.32,14.32,14.3,14.3,43850.0,14.32,14.32,14.3,14.3,43850.0
2019-04-08 12:45:00,14.3,14.3,14.3,14.3,65000.0,14.3,14.3,14.3,14.3,65000.0
2019-04-08 12:50:00,14.3,14.3,14.29,14.29,65000.0,14.3,14.3,14.29,14.29,65000.0
2019-04-08 12:55:00,14.29,14.3,14.29,14.3,45000.0,14.29,14.3,14.29,14.3,45000.0
2019-04-08 13:00:00,14.29,14.29,14.29,14.29,45000.0,14.29,14.29,14.29,14.29,45000.0
2019-04-08 13:05:00,14.28,14.29,14.28,14.29,30000.0,14.28,14.29,14.28,14.29,30000.0
2019-04-08 13:10:00,14.3,14.3,14.29,14.3,50200.0,14.3,14.3,14.29,14.3,50200.0
2019-04-08 13:15:00,14.3,14.3,14.29,14.3,58700.0,14.3,14.3,14.29,14.3,58700.0
2019-04-08 13:20:00,14.3,14.3,14.3,14.3,46000.0,14.3,14.3,14.3,14.3,46000.0
2019-04-08 13:25:00,14.3,14.3,14.3,14.3,21850.0,14.3,14.3,14.3,14.3,21850.0
2019-04-08 13:30:00,14.3,14.31,14.3,14.31,60000.0,14.3,14.31,14.3,14.31,60000.0
2019-04-08 13:35:00,14.3,14.32,14.3,14.31,135000.0,14.3,14.32,14.3,14.31,135000.0
2019-04-08 13:40:00,14.31,14.31,14.31,14.31,35000.0,14.31,14.31,14.31,14.31,35000.0
2019-04-08 13:45:00,14.31,14.31,14.31,14.31,64350.0,14.31,14.31,14.31,14.31,64350.0
2019-04-08 13:50:00,14.31,14.32,14.31,14.32,428750.0,14.31,14.32,14.31,14.32,428750.0
2019-04-08 13:55:00,14.32,14.32,14.32,14.32,40150.0,14.32,14.32,14.32,14.32,40150.0
2019-04-08 14:00:00,14.32,14.32,14.31,14.31,115700.0,14.32,14.32,14.31,14.31,115700.0
2019-04-08 14:05:00,14.31,14.32,14.31,14.31,21950.0,14.31,14.32,14.31,14.31,21950.0
2019-04-08 14:10:00,14.31,14.32,14.3,14.32,137950.0,14.31,14.32,14.3,14.32,137950.0
2019-04-08 14:15:00,14.32,14.32,14.31,14.31,35000.0,14.32,14.32,14.31,14.31,35000.0
2019-04-08 14:20:00,14.3,14.3,14.29,14.29,185250.0,14.3,14.3,14.29,14.29,185250.0
2019-04-08 14:25:00,14.29,14.3,14.29,14.3,132500.0,14.29,14.3,14.29,14.3,132500.0
2019-04-08 14:30:00,14.3,14.3,14.3,14.3,55000.0,14.3,14.3,14.3,14.3,55000.0
2019-04-08 14:35:00,14.3,14.3,14.29,14.29,60000.0,14.3,14.3,14.29,14.29,60000.0
2019-04-08 14:40:00,14.3,14.3,14.3,14.3,77500.0,14.3,14.3,14.3,14.3,77500.0
2019-04-08 14:45:00,14.3,14.3,14.28,14.28,55000.0,14.3,14.3,14.28,14.28,55000.0
2019-04-08 14:50:00,14.29,14.29,14.29,14.29,16000.0,14.29,14.29,14.29,14.29,16000.0
2019-04-08 14:55:00,14.28,14.28,14.28,14.28,180000.0,14.28,14.28,14.28,14.28,180000.0
2019-04-08 15:00:00,14.29,14.29,14.28,14.29,97500.0,14.29,14.29,14.28,14.29,97500.0
2019-04-08 15:05:00,14.29,14.3,14.29,14.29,145000.0,14.29,14.3,14.29,14.29,145000.0
2019-04-08 15:10:00,14.3,14.3,14.29,14.29,40000.0,14.3,14.3,14.29,14.29,40000.0
2019-04-08 15:15:00,14.29,14.29,14.28,14.28,105000.0,14.29,14.29,14.28,14.28,105000.0
2019-04-08 15:20:00,14.29,14.29,14.28,14.29,125000.0,14.29,14.29,14.28,14.29,125000.0
2019-04-08 15:25:00,14.29,14.29,14.27,14.27,352200.0,14.29,14.29,14.27,14.27,352200.0
2019-04-08 15:30:00,14.27,14.28,14.27,14.28,133050.0,14.27,14.28,14.27,14.28,133050.0
2019-04-08 15:35:00,14.28,14.29,14.28,14.29,215600.0,14.28,14.29,14.28,14.29,215600.0
2019-04-08 15:40:00,14.29,14.3,14.29,14.3,367050.0,14.29,14.3,14.29,14.3,367050.0
2019-04-08 15:45:00,14.3,14.3,14.28,14.29,221000.0,14.3,14.3,14.28,14.29,221000.0
2019-04-08 15:50:00,14.29,14.3,14.29,14.3,410500.0,14.29,14.3,14.29,14.3,410500.0
2019-04-08 15:55:00,14.31,14.31,14.29,14.3,800050.0,14.31,14.31,14.29,14.3,800050.0
2019-04-09 09:30:00,14.26,14.3,14.26,14.3,148300.0,14.26,14.3,14.26,14.3,148300.0
2019-04-09 09:35:00,14.27,14.35,14.26,14.33,522350.0,14.27,14.35,14.26,14.33,522350.0
2019-04-09 09:40:00,14.32,14.37,14.31,14.34,800650.0,14.32,14.37,14.31,14.34,800650.0
2019-04-09 09:45:00,14.34,14.36,14.34,14.35,136500.0,14.34,14.36,14.34,14.35,136500.0
2019-04-09 09:50:00,14.34,14.39,14.34,14.36,539950.0,14.34,14.39,14.34,14.36,539950.0
2019-04-09 09:55:00,14.36,14.4,14.36,14.39,893550.0,14.36,14.4,14.36,14.39,893550.0
2019-04-09 10:00:00,14.39,14.41,14.37,14.37,432300.0,14.39,14.41,14.37,14.37,432300.0
2019-04-09 10:05:00,14.37,14.42,14.36,14.42,563500.0,14.37,14.42,14.36,14.42,563500.0
2019-04-09 10:10:00,14.42,14.42,14.38,14.39,309150.0,14.42,14.42,14.38,14.39,309150.0
2019-04-09 10:15:00,14.39,14.4,14.39,14.4,269300.0,14.39,14.4,14.39,14.4,269300.0
2019-04-09 10:20:00,14.4,14.41,14.39,14.4,271250.0,14.4,14.41,14.39,14.4,271250.0
2019-04-09 10:25:00,14.4,14.4,14.39,14.4,272450.0,14.4,14.4,14.39,14.4,272450.0
2019-04-09 10:30:00,14.4,14.4,14.38,14.4,60000.0,14.4,14.4,14.38,14.4,60000.0
2019-04-09 10:35:00,14.4,14.4,14.38,14.38,136000.0,14.4,14.4,14.38,14.38,136000.0
2019-04-09 10:40:00,14.38,14.39,14.37,14.38,504700.0,14.38,14.39,14.37,14.38,504700.0
2019-04-09 10:45:00,14.37,14.38,14.37,14.38,477550.0,14.37,14.38,14.37,14.38,477550.0
2019-04-09 10:50:00,14.38,14.39,14.38,14.39,100000.0,14.38,14.39,14.38,14.39,100000.0
2019-04-09 10:55:00,14.39,14.39,14.38,14.38,70000.0,14.39,14.39,14.38,14.38,70000.0
2019-04-09 11:00:00,14.38,14.38,14.37,14.38,110000.0,14.38,14.38,14.37,14.38,110000.0
2019-04-09 11:05:00,14.38,14.38,14.35,14.35,134500.0,14.38,14.38,14.35,14.35,134500.0
2019-04-09 11:10:00,14.35,14.35,14.35,14.35,30000.0,14.35,14.35,14.35,14.35,30000.0
2019-04-09 11:15:00,14.36,14.36,14.36,14.36,59450.0,14.36,14.36,14.36,14.36,59450.0
2019-04-09 11:20:00,14.36,14.36,14.35,14.35,51800.0,14.36,14.36,14.35,14.35,51800.0
2019-04-09 11:25:00,14.34,14.34,14.33,14.33,185100.0,14.34,14.34,14.33,14.33,185100.0
2019-04-09 11:30:00,14.33,14.33,14.32,14.33,148650.0,14.33,14.33,14.32,14.33,148650.0
2019-04-09 11:35:00,14.33,14.34,14.33,14.34,229350.0,14.33,14.34,14.33,14.34,229350.0
2019-04-09 11:40:00,14.33,14.33,14.32,14.32,215000.0,14.33,14.33,14.32,14.32,215000.0
2019-04-09 11:45:00,14.32,14.34,14.32,14.33,126600.0,14.32,14.34,14.32,14.33,126600.0
2019-04-09 11:50:00,14.33,14.33,14.31,14.31,97500.0,14.33,14.33,14.31,14.31,97500.0
2019-04-09 11:55:00,14.32,14.32,14.31,14.32,170000.0,14.32,14.32,14.31,14.32,170000.0
2019-04-09 12:00:00,14.32,14.32,14.31,14.32,20000.0,14.32,14.32,14.31,14.32,20000.0
2019-04-09 12:05:00,14.32,14.32,14.31,14.32,55000.0,14.32,14.32,14.31,14.32,55000.0
2019-04-09 12:10:00,14.33,14.34,14.33,14.33,74950.0,14.33,14.34,14.33,14.33,74950.0
2019-04-09 12:15:00,14.33,14.35,14.33,14.34,110000.0,14.33,14.35,14.33,14.34,110000.0
2019-04-09 12:20:00,14.34,14.35,14.34,14.35,111100.0,14.34,14.35,14.34,14.35,111100.0
2019-04-09 12:25:00,14.35,14.35,14.34,14.35,130000.0,14.35,14.35,14.34,14.35,130000.0
2019-04-09 12:30:00,14.35,14.36,14.34,14.34,210150.0,14.35,14.36,14.34,14.34,210150.0
2019-04-09 12:35:00,14.34,14.34,14.34,14.34,10000.0,14.34,14.34,14.34,14.34,10000.0
2019-04-09 12:40:00,14.33,14.33,14.32,14.33,30000.0,14.33,14.33,14.32,14.33,30000.0
2019-04-09 12:45:00,14.32,14.33,14.32,14.32,52500.0,14.32,14.33,14.32,14.32,52500.0
2019-04-09 12:50:00,14.34,14.34,14.33,14.33,37500.0,14.34,14.34,14.33,14.33,37500.0
2019-04-09 12:55:00,14.34,14.34,14.34,14.34,35000.0,14.34,14.34,14.34,14.34,35000.0
2019-04-09 13:00:00,14.34,14.35,14.33,14.34,90000.0,14.34,14.35,14.33,14.34,90000.0
2019-04-09 13:05:00,14.34,14.34,14.34,14.34,33000.0,14.34,14.34,14.34,14.34,33000.0
2019-04-09 13:10:00,14.34,14.34,14.34,14.34,55100.0,14.34,14.34,14.34,14.34,55100.0
2019-04-09 13:15:00,14.34,14.34,14.33,14.33,38750.0,14.34,14.34,14.33,14.33,38750.0
2019-04-09 13:20:00,14.33,14.34,14.33,14.33,145100.0,14.33,14.34,14.33,14.33,145100.0
2019-04-09 13:25:00,14.33,14.33,14.33,14.33,25000.0,14.33,14.33,14.33,14.33,25000.0
2019-04-09 13:30:00,14.33,14.34,14.32,14.33,140000.0,14.33,14.34,14.32,14.33,140000.0
2019-04-09 13:35:00,14.33,14.33,14.33,14.33,10000.0,14.33,14.33,14.33,14.33,10000.0
2019-04-09 13:40:00,14.34,14.34,14.34,14.34,10000.0,14.34,14.34,14.34,14.34,10000.0
2019-04-09 13:45:00,14.34,14.34,14.33,14.33,195000.0,14.34,14.34,14.33,14.33,195000.0
2019-04-09 13:50:00,14.32,14.32,14.31,14.31,120000.0,14.32,14.32,14.31,14.31,120000.0
2019-04-09 13:55:00,14.31,14.31,14.29,14.29,353050.0,14.31,14.31,14.29,14.29,353050.0
2019-04-09 14:00:00,14.29,14.29,14.29,14.29,118050.0,14.29,14.29,14.29,14.29,118050.0
2019-04-09 14:05:00,14.29,14.29,14.27,14.27,105000.0,14.29,14.29,14.27,14.27,105000.0
2019-04-09 14:10:00,14.29,14.29,14.28,14.29,55000.0,14.29,14.29,14.28,14.29,55000.0
2019-04-09 14:15:00,14.29,14.29,14.27,14.27,130000.0,14.29,14.29,14.27,14.27,130000.0
2019-04-09 14:20:00,14.27,14.27,14.26,14.27,103600.0,14.27,14.27,14.26,14.27,103600.0
2019-04-09 14:25:00,14.27,14.27,14.26,14.26,71650.0,14.27,14.27,14.26,14.26,71650.0
2019-04-09 14:30:00,14.26,14.26,14.25,14.25,286300.0,14.26,14.26,14.25,14.25,286300.0
2019-04-09 14:35:00,14.25,14.27,14.25,14.27,150000.0,14.25,14.27,14.25,14.27,150000.0
2019-04-09 14:40:00,14.25,14.25,14.24,14.24,151800.0,14.25,14.25,14.24,14.24,151800.0
2019-04-09 14:45:00,14.24,14.24,14.23,14.24,97500.0,14.24,14.24,14.23,14.24,97500.0
2019-04-09 14:50:00,14.24,14.25,14.23,14.24,60600.0,14.24,14.25,14.23,14.24,60600.0
2019-04-09 14:55:00,14.24,14.25,14.24,14.25,120000.0,14.24,14.25,14.24,14.25,120000.0
2019-04-09 15:00:00,14.25,14.26,14.25,14.25,123850.0,14.25,14.26,14.25,14.25,123850.0
2019-04-09 15:05:00,14.25,14.26,14.25,14.26,126100.0,14.25,14.26,14.25,14.26,126100.0
2019-04-09 15:10:00,14.25,14.25,14.25,14.25,79050.0,14.25,14.25,14.25,14.25,79050.0
2019-04-09 15:15:00,14.25,14.26,14.24,14.24,120450.0,14.25,14.26,14.24,14.24,120450.0
2019-04-09 15:20:00,14.25,14.25,14.22,14.23,142500.0,14.25,14.25,14.22,14.23,142500.0
2019-04-09 15:25:00,14.22,14.23,14.22,14.22,157450.0,14.22,14.23,14.22,14.22,157450.0
2019-04-09 15:30:00,14.23,14.25,14.23,14.25,232800.0,14.23,14.25,14.23,14.25,232800.0
2019-04-09 15:35:00,14.25,14.25,14.24,14.24,185000.0,14.25,14.25,14.24,14.24,185000.0
2019-04-09 15:40:00,14.24,14.25,14.24,14.24,261250.0,14.24,14.25,14.24,14.24,261250.0
2019-04-09 15:45:00,14.24,14.26,14.24,14.25,420050.0,14.24,14.26,14.24,14.25,420050.0
2019-04-09 15:50:00,14.24,14.24,14.21,14.22,316800.0,14.24,14.24,14.21,14.22,316800.0
2019-04-09 15:55:00,14.22,14.22,14.2,14.22,924500.0,14.22,14.22,14.2,14.22,924500.0
2019-04-10 09:30:00,14.22,14.32,14.22,14.28,579950.0,14.22,14.32,14.22,14.28,579950.0
2019-04-10 09:35:00,14.32,14.32,14.3,14.3,115000.0,14.32,14.32,14.3,14.3,115000.0
2019-04-10 09:40:00,14.31,14.35,14.31,14.34,500700.0,14.31,14.35,14.31,14.34,500700.0
2019-04-10 09:45:00,14.33,14.34,14.31,14.34,257800.0,14.33,14.34,14.31,14.34,257800.0
2019-04-10 09:50:00,14.32,14.32,14.28,14.32,97500.0,14.32,14.32,14.28,14.32,97500.0
2019-04-10 09:55:00,14.33,14.33,14.3,14.31,105000.0,14.33,14.33,14.3,14.31,105000.0
2019-04-10 10:00:00,14.31,14.32,14.3,14.31,286100.0,14.31,14.32,14.3,14.31,286100.0
2019-04-10 10:05:00,14.3,14.3,14.26,14.28,205350.0,14.3,14.3,14.26,14.28,205350.0
2019-04-10 10:10:00,14.28,14.3,14.28,14.3,60000.0,14.28,14.3,14.28,14.3,60000.0
2019-04-10 10:15:00,14.29,14.33,14.29,14.31,100000.0,14.29,14.33,14.29,14.31,100000.0
2019-04-10 10:20:00,14.32,14.33,14.31,14.33,70000.0,14.32,14.33,14.31,14.33,70000.0
2019-04-10 10:25:00,14.34,14.37,14.34,14.34,231250.0,14.34,14.37,14.34,14.34,231250.0
2019-04-10 10:30:00,14.34,14.35,14.32,14.34,133750.0,14.34,14.35,14.32,14.34,133750.0
2019-04-10 10:35:00,14.34,14.36,14.33,14.33,135000.0,14.34,14.36,14.33,14.33,135000.0
2019-04-10 10:40:00,14.34,14.35,14.34,14.34,55000.0,14.34,14.35,14.34,14.34,55000.0
2019-04-10 10:45:00,14.36,14.37,14.35,14.35,217500.0,14.36,14.37,14.35,14.35,217500.0
2019-04-10 10:50:00,14.34,14.35,14.34,14.35,62300.0,14.34,14.35,14.34,14.35,62300.0
2019-04-10 10:55:00,14.35,14.35,14.34,14.34,80000.0,14.35,14.35,14.34,14.34,80000.0
2019-04-10 11:00:00,14.34,14.34,14.32,14.32,107500.0,14.34,14.34,14.32,14.32,107500.0
2019-04-10 11:05:00,14.32,14.34,14.32,14.34,25000.0,14.32,14.34,14.32,14.34,25000.0
2019-04-10 11:10:00,14.35,14.35,14.34,14.35,85050.0,14.35,14.35,14.34,14.35,85050.0
2019-04-10 11:15:00,14.34,14.34,14.33,14.33,70000.0,14.34,14.34,14.33,14.33,70000.0
2019-04-10 11:20:00,14.33,14.34,14.33,14.33,133300.0,14.33,14.34,14.33,14.33,133300.0
2019-04-10 11:25:00,14.33,14.33,14.32,14.32,51150.0,14.33,14.33,14.32,14.32,51150.0
2019-04-10 11:30:00,14.33,14.34,14.33,14.34,40750.0,14.33,14.34,14.33,14.34,40750.0
2019-04-10 11:35:00,14.35,14.36,14.34,14.36,70000.0,14.35,14.36,14.34,14.36,70000.0
2019-04-10 11:40:00,14.36,14.36,14.34,14.34,40000.0,14.36,14.36,14.34,14.34,40000.0
2019-04-10 11:45:00,14.35,14.36,14.33,14.33,250000.0,14.35,14.36,14.33,14.33,250000.0
2019-04-10 11:50:00,14.32,14.33,14.32,14.32,218250.0,14.32,14.33,14.32,14.32,218250.0
2019-04-10 11:55:00,14.32,14.33,14.31,14.32,212600.0,14.32,14.33,14.31,14.32,212600.0
2019-04-10 12:00:00,14.34,14.34,14.33,14.33,15000.0,14.34,14.34,14.33,14.33,15000.0
2019-04-10 12:05:00,14.33,14.35,14.33,14.35,65050.0,14.33,14.35,14.33,14.35,65050.0
2019-04-10 12:10:00,14.35,14.35,14.33,14.34,35000.0,14.35,14.35,14.33,14.34,35000.0
2019-04-10 12:15:00,14.35,14.36,14.34,14.36,35000.0,14.35,14.36,14.34,14.36,35000.0
2019-04-10 12:20:00,14.35,14.36,14.35,14.36,166100.0,14.35,14.36,14.35,14.36,166100.0
2019-04-10 12:25:00,14.35,14.36,14.35,14.36,55000.0,14.35,14.36,14.35,14.36,55000.0
2019-04-10 12:30:00,14.35,14.35,14.33,14.33,102550.0,14.35,14.35,14.33,14.33,102550.0
2019-04-10 12:35:00,14.33,14.33,14.32,14.33,43750.0,14.33,14.33,14.32,14.33,43750.0
2019-04-10 12:40:00,14.31,14.33,14.31,14.33,10000.0,14.31,14.33,14.31,14.33,10000.0
2019-04-10 12:45:00,14.34,14.35,14.34,14.35,50000.0,14.34,14.35,14.34,14.35,50000.0
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 12:55:00,14.35,14.35,14.35,14.35,0.0,14.35,14.35,14.35,14.35,0.0
2019-04-10 13:00:00,14.34,14.35,14.33,14.33,212550.0,14.34,14.35,14.33,14.33,212550.0
2019-04-10 13:05:00,14.33,14.33,14.33,14.33,45000.0,14.33,14.33,14.33,14.33,45000.0
2019-04-10 13:10:00,14.32,14.33,14.32,14.32,77500.0,14.32,14.33,14.32,14.32,77500.0
2019-04-10 13:15:00,14.32,14.33,14.32,14.33,25000.0,14.32,14.33,14.32,14.33,25000.0
2019-04-10 13:20:00,14.33,14.33,14.33,14.33,5000.0,14.33,14.33,14.33,14.33,5000.0
2019-04-10 13:25:00,14.34,14.34,14.32,14.34,113750.0,14.34,14.34,14.32,14.34,113750.0
2019-04-10 13:30:00,14.33,14.34,14.33,14.34,20000.0,14.33,14.34,14.33,14.34,20000.0
2019-04-10 13:35:00,14.34,14.34,14.33,14.33,50000.0,14.34,14.34,14.33,14.33,50000.0
2019-04-10 13:40:00,14.34,14.34,14.33,14.33,25000.0,14.34,14.34,14.33,14.33,25000.0
2019-04-10 13:45:00,14.34,14.34,14.33,14.34,40000.0,14.34,14.34,14.33,14.34,40000.0
2019-04-10 13:50:00,14.34,14.35,14.33,14.34,35000.0,14.34,14.35,14.33,14.34,35000.0
2019-04-10 13:55:00,14.34,14.35,14.34,14.35,40000.0,14.34,14.35,14.34,14.35,40000.0
2019-04-10 14:00:00,14.35,14.35,14.34,14.34,106550.0,14.35,14.35,14.34,14.34,106550.0
2019-04-10 14:05:00,14.33,14.33,14.33,14.33,45000.0,14.33,14.33,14.33,14.33,45000.0
2019-04-10 14:10:00,14.33,14.33,14.32,14.32,121350.0,14.33,14.33,14.32,14.32,121350.0
2019-04-10 14:15:00,14.33,14.33,14.33,14.33,16350.0,14.33,14.33,14.33,14.33,16350.0
2019-04-10 14:20:00,14.33,14.33,14.31,14.32,57150.0,14.33,14.33,14.31,14.32,57150.0
2019-04-10 14:25:00,14.32,14.33,14.32,14.33,75150.0,14.32,14.33,14.32,14.33,75150.0
2019-04-10 14:30:00,14.32,14.33,14.32,14.32,75000.0,14.32,14.33,14.32,14.32,75000.0
2019-04-10 14:35:00,14.32,14.34,14.32,14.33,45050.0,14.32,14.34,14.32,14.33,45050.0
2019-04-10 14:40:00,14.32,14.32,14.31,14.32,110000.0,14.32,14.32,14.31,14.32,110000.0
2019-04-10 14:45:00,14.31,14.32,14.31,14.31,55000.0,14.31,14.32,14.31,14.31,55000.0
2019-04-10 14:50:00,14.32,14.32,14.32,14.32,35000.0,14.32,14.32,14.32,14.32,35000.0
2019-04-10 14:55:00,14.32,14.33,14.32,14.33,31500.0,14.32,14.33,14.32,14.33,31500.0
2019-04-10 15:00:00,14.33,14.36,14.33,14.36,130000.0,14.33,14.36,14.33,14.36,130000.0
2019-04-10 15:05:00,14.36,14.36,14.35,14.36,138450.0,14.36,14.36,14.35,14.36,138450.0
2019-04-10 15:10:00,14.36,14.36,14.34,14.34,73550.0,14.36,14.36,14.34,14.34,73550.0
2019-04-10 15:15:00,14.34,14.35,14.34,14.35,57450.0,14.34,14.35,14.34,14.35,57450.0
2019-04-10 15:20:00,14.35,14.36,14.35,14.36,131000.0,14.35,14.36,14.35,14.36,131000.0
2019-04-10 15:25:00,14.36,14.37,14.36,14.37,226150.0,14.36,14.37,14.36,14.37,226150.0
2019-04-10 15:30:00,14.38,14.39,14.37,14.38,369650.0,14.38,14.39,14.37,14.38,369650.0
2019-04-10 15:35:00,14.37,14.39,14.37,14.38,185400.0,14.37,14.39,14.37,14.38,185400.0
2019-04-10 15:40:00,14.38,14.39,14.38,14.38,141250.0,14.38,14.39,14.38,14.38,141250.0
2019-04-10 15:45:00,14.38,14.39,14.38,14.39,289600.0,14.38,14.39,14.38,14.39,289600.0
2019-04-10 15:50:00,14.39,14.39,14.37,14.37,414500.0,14.39,14.39,14.37,14.37,414500.0
2019-04-10 15:55:00,14.37,14.38,14.36,14.38,901950.0,14.37,14.38,14.36,14.38,901950.0
2019-04-11 09:30:00,14.24,14.25,14.18,14.21,1481300.0,14.24,14.25,14.18,14.21,1481300.0
2019-04-11 09:35:00,14.22,14.26,14.19,14.21,789150.0,14.22,14.26,14.19,14.21,789150.0
2019-04-11 09:40:00,14.21,14.23,14.16,14.16,1369500.0,14.21,14.23,14.16,14.16,1369500.0
2019-04-11 09:45:00,14.14,14.17,14.13,14.13,715450.0,14.14,14.17,14.13,14.13,715450.0
2019-04-11 09:50:00,14.13,14.13,14.1,14.12,880400.0,14.13,14.13,14.1,14.12,880400.0
2019-04-11 09:55:00,14.13,14.17,14.12,14.17,471450.0,14.13,14.17,14.12,14.17,471450.0
2019-04-11 10:00:00,14.17,14.17,14.13,14.13,461300.0,14.17,14.17,14.13,14.13,461300.0
2019-04-11 10:05:00,14.13,14.19,14.13,14.17,554100.0,14.13,14.19,14.13,14.17,554100.0
2019-04-11 10:10:00,14.18,14.18,14.15,14.17,160000.0,14.18,14.18,14.15,14.17,160000.0
2019-04-11 10:15:00,14.16,14.17,14.15,14.16,183550.0,14.16,14.17,14.15,14.16,183550.0
2019-04-11 10:20:00,14.15,14.15,14.13,14.15,175000.0,14.15,14.15,14.13,14.15,175000.0
2019-04-11 10:25:00,14.14,14.17,14.14,14.17,165000.0,14.14,14.17,14.14,14.17,165000.0
2019-04-11 10:30:00,14.17,14.17,14.14,14.14,116750.0,14.17,14.17,14.14,14.14,116750.0
2019-04-11 10:35:00,14.15,14.17,14.14,14.17,138750.0,14.15,14.17,14.14,14.17,138750.0
2019-04-11 10:40:00,14.16,14.21,14.16,14.2,435150.0,14.16,14.21,14.16,14.2,435150.0
2019-04-11 10:45:00,14.2,14.22,14.17,14.17,670950.0,14.2,14.22,14.17,14.17,670950.0
2019-04-11 10:50:00,14.17,14.17,14.16,14.16,103450.0,14.17,14.17,14.16,14.16,103450.0
2019-04-11 10:55:00,14.16,14.17,14.15,14.16,50000.0,14.16,14.17,14.15,14.16,50000.0
2019-04-11 11:00:00,14.17,14.17,14.15,14.15,92400.0,14.17,14.17,14.15,14.15,92400.0
2019-04-11 11:05:00,14.16,14.16,14.15,14.15,147700.0,14.16,14.16,14.15,14.15,147700.0
2019-04-11 11:10:00,14.15,14.16,14.14,14.15,181850.0,14.15,14.16,14.14,14.15,181850.0
2019-04-11 11:15:00,14.15,14.15,14.15,14.15,30500.0,14.15,14.15,14.15,14.15,30500.0
2019-04-11 11:20:00,14.15,14.16,14.15,14.16,35000.0,14.15,14.16,14.15,14.16,35000.0
2019-04-11 11:25:00,14.16,14.16,14.15,14.16,150000.0,14.16,14.16,14.15,14.16,150000.0
2019-04-11 11:30:00,14.16,14.16,14.16,14.16,72500.0,14.16,14.16,14.16,14.16,72500.0
2019-04-11 11:35:00,14.17,14.17,14.15,14.15,182950.0,14.17,14.17,14.15,14.15,182950.0
2019-04-11 11:40:00,14.15,14.16,14.14,14.15,280000.0,14.15,14.16,14.14,14.15,280000.0
2019-04-11 11:45:00,14.14,14.15,14.14,14.15,110000.0,14.14,14.15,14.14,14.15,110000.0
2019-04-11 11:50:00,14.15,14.16,14.15,14.15,40000.0,14.15,14.16,14.15,14.15,40000.0
2019-04-11 11:55:00,14.15,14.15,14.15,14.15,25000.0,14.15,14.15,14.15,14.15,25000.0
2019-04-11 12:00:00,14.15,14.17,14.15,14.16,55000.0,14.15,14.17,14.15,14.16,55000.0
2019-04-11 12:05:00,14.15,14.16,14.15,14.15,186550.0,14.15,14.16,14.15,14.15,186550.0
2019-04-11 12:10:00,14.15,14.15,14.14,14.15,105750.0,14.15,14.15,14.14,14.15,105750.0
2019-04-11 12:15:00,14.15,14.15,14.15,14.15,45000.0,14.15,14.15,14.15,14.15,45000.0
2019-04-11 12:20:00,14.16,14.17,14.15,14.16,115400.0,14.16,14.17,14.15,14.16,115400.0
2019-04-11 12:25:00,14.16,14.17,14.16,14.16,203450.0,14.16,14.17,14.16,14.16,203450.0
2019-04-11 12:30:00,14.16,14.16,14.15,14.15,90850.0,14.16,14.16,14.15,14.15,90850.0
2019-04-11 12:35:00,14.15,14.15,14.15,14.15,35000.0,14.15,14.15,14.15,14.15,35000.0
2019-04-11 12:40:00,14.14,14.16,14.14,14.15,75000.0,14.14,14.16,14.14,14.15,75000.0
2019-04-11 12:45:00,14.15,14.16,14.15,14.16,42500.0,14.15,14.16,14.15,14.16,42500.0
2019-04-11 12:50:00,14.16,14.17,14.16,14.17,45000.0,14.16,14.17,14.16,14.17,45000.0
2019-04-11 12:55:00,14.17,14.18,14.17,14.18,246000.0,14.17,14.18,14.17,14.18,246000.0
2019-04-11 13:00:00,14.18,14.18,14.18,14.18,102500.0,14.18,14.18,14.18,14.18,102500.0
2019-04-11 13:05:00,14.18,14.18,14.17,14.18,92500.0,14.18,14.18,14.17,14.18,92500.0
2019-04-11 13:10:00,14.17,14.18,14.17,14.17,93550.0,14.17,14.18,14.17,14.17,93550.0
2019-04-11 13:15:00,14.18,14.18,14.17,14.17,40000.0,14.18,14.18,14.17,14.17,40000.0
2019-04-11 13:20:00,14.17,14.17,14.17,14.17,15000.0,14.17,14.17,14.17,14.17,15000.0
2019-04-11 13:25:00,14.17,14.18,14.17,14.18,25000.0,14.17,14.18,14.17,14.18,25000.0
2019-04-11 13:30:00,14.17,14.17,14.16,14.17,75000.0,14.17,14.17,14.16,14.17,75000.0
2019-04-11 13:35:00,14.17,14.17,14.17,14.17,30000.0,14.17,14.17,14.17,14.17,30000.0
2019-04-11 13:40:00,14.16,14.17,14.16,14.17,35000.0,14.16,14.17,14.16,14.17,35000.0
2019-04-11 13:45:00,14.17,14.17,14.17,14.17,19200.0,14.17,14.17,14.17,14.17,19200.0
2019-04-11 13:50:00,14.18,14.18,14.16,14.16,130500.0,14.18,14.18,14.16,14.16,130500.0
2019-04-11 13:55:00,14.16,14.17,14.16,14.17,65000.0,14.16,14.17,14.16,14.17,65000.0
2019-04-11 14:00:00,14.16,14.16,14.15,14.15,90500.0,14.16,14.16,14.15,14.15,90500.0
2019-04-11 14:05:00,14.15,14.16,14.15,14.16,50000.0,14.15,14.16,14.15,14.16,50000.0
2019-04-11 14:10:00,14.16,14.17,14.16,14.17,32500.0,14.16,14.17,14.16,14.17,32500.0
2019-04-11 14:15:00,14.17,14.18,14.16,14.18,45450.0,14.17,14.18,14.16,14.18,45450.0
2019-04-11 14:20:00,14.18,14.18,14.17,14.17,81500.0,14.18,14.18,14.17,14.17,81500.0
2019-04-11 14:25:00,14.18,14.18,14.17,14.17,70000.0,14.18,14.18,14.17,14.17,70000.0
2019-04-11 14:30:00,14.16,14.17,14.16,14.17,35000.0,14.16,14.17,14.16,14.17,35000.0
2019-04-11 14:35:00,14.17,14.18,14.17,14.18,55000.0,14.17,14.18,14.17,14.18,55000.0
2019-04-11 14:40:00,14.18,14.18,14.17,14.17,65000.0,14.18,14.18,14.17,14.17,65000.0
2019-04-11 14:45:00,14.17,14.17,14.16,14.16,50250.0,14.17,14.17,14.16,14.16,50250.0
2019-04-11 14:50:00,14.16,14.17,14.16,14.16,90000.0,14.16,14.17,14.16,14.16,90000.0
2019-04-11 14:55:00,14.16,14.18,14.16,14.17,214400.0,14.16,14.18,14.16,14.17,214400.0
2019-04-11 15:00:00,14.18,14.18,14.17,14.18,120000.0,14.18,14.18,14.17,14.18,120000.0
2019-04-11 15:05:00,14.18,14.18,14.17,14.17,37500.0,14.18,14.18,14.17,14.17,37500.0
2019-04-11 15:10:00,14.17,14.17,14.16,14.16,52850.0,14.17,14.17,14.16,14.16,52850.0
2019-04-11 15:15:00,14.17,14.17,14.16,14.16,82500.0,14.17,14.17,14.16,14.16,82500.0
2019-04-11 15:20:00,14.16,14.17,14.15,14.15,122700.0,14.16,14.17,14.15,14.15,122700.0
2019-04-11 15:25:00,14.16,14.17,14.16,14.17,120000.0,14.16,14.17,14.16,14.17,120000.0
2019-04-11 15:30:00,14.17,14.18,14.17,14.17,208750.0,14.17,14.18,14.17,14.17,208750.0
2019-04-11 15:35:00,14.17,14.17,14.16,14.16,275600.0,14.17,14.17,14.16,14.16,275600.0
2019-04-11 15:40:00,14.17,14.17,14.15,14.15,471100.0,14.17,14.17,14.15,14.15,471100.0
2019-04-11 15:45:00,14.15,14.15,14.14,14.14,542050.0,14.15,14.15,14.14,14.14,542050.0
2019-04-11 15:50:00,14.15,14.18,14.15,14.17,788100.0,14.15,14.18,14.15,14.17,788100.0
2019-04-11 15:55:00,14.17,14.19,14.15,14.16,2158100.0,14.17,14.19,14.15,14.16,2158100.0
2019-04-12 09:30:00,14.15,14.27,14.15,14.23,965550.0,14.15,14.27,14.15,14.23,965550.0
2019-04-12 09:35:00,14.24,14.26,14.21,14.22,340850.0,14.24,14.26,14.21,14.22,340850.0
2019-04-12 09:40:00,14.23,14.26,14.23,14.25,293400.0,14.23,14.26,14.23,14.25,293400.0
2019-04-12 09:45:00,14.26,14.29,14.24,14.24,320250.0,14.26,14.29,14.24,14.24,320250.0
2019-04-12 09:50:00,14.23,14.25,14.2,14.24,415100.0,14.23,14.25,14.2,14.24,415100.0
2019-04-12 09:55:00,14.25,14.25,14.24,14.24,90000.0,14.25,14.25,14.24,14.24,90000.0
2019-04-12 10:00:00,14.24,14.26,14.21,14.23,175250.0,14.24,14.26,14.21,14.23,175250.0
2019-04-12 10:05:00,14.22,14.25,14.22,14.24,201100.0,14.22,14.25,14.22,14.24,201100.0
2019-04-12 10:10:00,14.24,14.26,14.24,14.25,203750.0,14.24,14.26,14.24,14.25,203750.0
2019-04-12 10:15:00,14.25,14.25,14.24,14.24,192500.0,14.25,14.25,14.24,14.24,192500.0
2019-04-12 10:20:00,14.24,14.25,14.24,14.24,200000.0,14.24,14.25,14.24,14.24,200000.0
2019-04-12 10:25:00,14.25,14.26,14.25,14.26,45150.0,14.25,14.26,14.25,14.26,45150.0
2019-04-12 10:30:00,14.26,14.26,14.24,14.24,30000.0,14.26,14.26,14.24,14.24,30000.0
2019-04-12 10:35:00,14.23,14.26,14.23,14.26,120150.0,14.23,14.26,14.23,14.26,120150.0
2019-04-12 10:40:00,14.25,14.26,14.24,14.25,109500.0,14.25,14.26,14.24,14.25,109500.0
2019-04-12 10:45:00,14.25,14.28,14.25,14.28,187750.0,14.25,14.28,14.25,14.28,187750.0
2019-04-12 10:50:00,14.28,14.29,14.27,14.28,482800.0,14.28,14.29,14.27,14.28,482800.0
2019-04-12 10:55:00,14.28,14.28,14.27,14.28,404600.0,14.28,14.28,14.27,14.28,404600.0
2019-04-12 11:00:00,14.27,14.28,14.26,14.26,110000.0,14.27,14.28,14.26,14.26,110000.0
2019-04-12 11:05:00,14.27,14.28,14.26,14.26,150000.0,14.27,14.28,14.26,14.26,150000.0
2019-04-12 11:10:00,14.26,14.28,14.26,14.27,248350.0,14.26,14.28,14.26,14.27,248350.0
2019-04-12 11:15:00,14.27,14.27,14.27,14.27,27000.0,14.27,14.27,14.27,14.27,27000.0
2019-04-12 11:20:00,14.27,14.28,14.27,14.27,77250.0,14.27,14.28,14.27,14.27,77250.0
2019-04-12 11:25:00,14.27,14.28,14.27,14.28,121000.0,14.27,14.28,14.27,14.28,121000.0
2019-04-12 11:30:00,14.28,14.29,14.28,14.28,80050.0,14.28,14.29,14.28,14.28,80050.0
2019-04-12 11:35:00,14.28,14.28,14.27,14.27,30000.0,14.28,14.28,14.27,14.27,30000.0
2019-04-12 11:40:00,14.27,14.27,14.26,14.27,168500.0,14.27,14.27,14.26,14.27,168500.0
2019-04-12 11:45:00,14.27,14.28,14.27,14.28,50000.0,14.27,14.28,14.27,14.28,50000.0
2019-04-12 11:50:00,14.28,14.28,14.26,14.26,60000.0,14.28,14.28,14.26,14.26,60000.0
2019-04-12 11:55:00,14.26,14.27,14.26,14.27,219500.0,14.26,14.27,14.26,14.27,219500.0
2019-04-12 12:00:00,14.27,14.28,14.26,14.27,97250.0,14.27,14.28,14.26,14.27,97250.0
2019-04-12 12:05:00,14.28,14.28,14.27,14.27,339200.0,14.28,14.28,14.27,14.27,339200.0
2019-04-12 12:10:00,14.28,14.29,14.28,14.29,94300.0,14.28,14.29,14.28,14.29,94300.0
2019-04-12 12:15:00,14.29,14.29,14.28,14.29,166250.0,14.29,14.29,14.28,14.29,166250.0
2019-04-12 12:20:00,14.29,14.3,14.29,14.3,92600.0,14.29,14.3,14.29,14.3,92600.0
2019-04-12 12:25:00,14.3,14.3,14.29,14.29,80000.0,14.3,14.3,14.29,14.29,80000.0
2019-04-12 12:30:00,14.3,14.31,14.29,14.31,421600.0,14.3,14.31,14.29,14.31,421600.0
2019-04-12 12:35:00,14.3,14.3,14.29,14.29,55000.0,14.3,14.3,14.29,14.29,55000.0
2019-04-12 12:40:00,14.29,14.29,14.28,14.28,44500.0,14.29,14.29,14.28,14.28,44500.0
2019-04-12 12:45:00,14.28,14.29,14.28,14.29,100650.0,14.28,14.29,14.28,14.29,100650.0
2019-04-12 12:50:00,14.29,14.29,14.28,14.28,15000.0,14.29,14.29,14.28,14.28,15000.0
2019-04-12 12:55:00,14.28,14.29,14.28,14.28,52850.0,14.28,14.29,14.28,14.28,52850.0
2019-04-12 13:00:00,14.28,14.29,14.28,14.29,148150.0,14.28,14.29,14.28,14.29,148150.0
2019-04-12 13:05:00,14.28,14.29,14.28,14.28,584650.0,14.28,14.29,14.28,14.28,584650.0
2019-04-12 13:10:00,14.28,14.28,14.25,14.25,410850.0,14.28,14.28,14.25,14.25,410850.0
2019-04-12 13:15:00,14.26,14.28,14.26,14.28,90650.0,14.26,14.28,14.26,14.28,90650.0
2019-04-12 13:20:00,14.27,14.27,14.26,14.26,55000.0,14.27,14.27,14.26,14.26,55000.0
2019-04-12 13:25:00,14.25,14.26,14.24,14.24,167500.0,14.25,14.26,14.24,14.24,167500.0
2019-04-12 13:30:00,14.24,14.24,14.23,14.23,105000.0,14.24,14.24,14.23,14.23,105000.0
2019-04-12 13:35:00,14.23,14.25,14.22,14.25,180100.0,14.23,14.25,14.22,14.25,180100.0
2019-04-12 13:40:00,14.24,14.24,14.23,14.24,76950.0,14.24,14.24,14.23,14.24,76950.0
2019-04-12 13:45:00,14.24,14.24,14.23,14.23,80000.0,14.24,14.24,14.23,14.23,80000.0
2019-04-12 13:50:00,14.24,14.24,14.23,14.23,40000.0,14.24,14.24,14.23,14.23,40000.0
2019-04-12 13:55:00,14.23,14.23,14.23,14.23,15000.0,14.23,14.23,14.23,14.23,15000.0
2019-04-12 14:00:00,14.23,14.24,14.23,14.24,88750.0,14.23,14.24,14.23,14.24,88750.0
2019-04-12 14:05:00,14.24,14.24,14.24,14.24,30000.0,14.24,14.24,14.24,14.24,30000.0
2019-04-12 14:10:00,14.23,14.24,14.22,14.24,50000.0,14.23,14.24,14.22,14.24,50000.0
2019-04-12 14:15:00,14.24,14.24,14.23,14.24,62500.0,14.24,14.24,14.23,14.24,62500.0
2019-04-12 14:20:00,14.24,14.24,14.24,14.24,16250.0,14.24,14.24,14.24,14.24,16250.0
2019-04-12 14:25:00,14.24,14.24,14.23,14.23,42000.0,14.24,14.24,14.23,14.23,42000.0
2019-04-12 14:30:00,14.25,14.25,14.24,14.24,40000.0,14.25,14.25,14.24,14.24,40000.0
2019-04-12 14:35:00,14.24,14.25,14.24,14.25,41550.0,14.24,14.25,14.24,14.25,41550.0
2019-04-12 14:40:00,14.25,14.25,14.25,14.25,17650.0,14.25,14.25,14.25,14.25,17650.0
2019-04-12 14:45:00,14.24,14.24,14.24,14.24,15000.0,14.24,14.24,14.24,14.24,15000.0
2019-04-12 14:50:00,14.24,14.25,14.24,14.25,70000.0,14.24,14.25,14.24,14.25,70000.0
2019-04-12 14:55:00,14.25,14.25,14.24,14.24,30000.0,14.25,14.25,14.24,14.24,30000.0
2019-04-12 15:00:00,14.23,14.23,14.22,14.22,70000.0,14.23,14.23,14.22,14.22,70000.0
2019-04-12 15:05:00,14.22,14.23,14.22,14.22,111000.0,14.22,14.23,14.22,14.22,111000.0
2019-04-12 15:10:00,14.22,14.24,14.22,14.24,93950.0,14.22,14.24,14.22,14.24,93950.0
2019-04-12 15:15:00,14.24,14.24,14.23,14.24,60000.0,14.24,14.24,14.23,14.24,60000.0
2019-04-12 15:20:00,14.23,14.24,14.23,14.24,70000.0,14.23,14.24,14.23,14.24,70000.0
2019-04-12 15:25:00,14.24,14.25,14.23,14.24,135150.0,14.24,14.25,14.23,14.24,135150.0
2019-04-12 15:30:00,14.24,14.26,14.23,14.26,50000.0,14.24,14.26,14.23,14.26,50000.0
2019-04-12 15:35:00,14.25,14.27,14.25,14.26,222200.0,14.25,14.27,14.25,14.26,222200.0
2019-04-12 15:40:00,14.26,14.27,14.25,14.26,147850.0,14.26,14.27,14.25,14.26,147850.0
2019-04-12 15:45:00,14.26,14.28,14.25,14.28,306550.0,14.26,14.28,14.25,14.28,306550.0
2019-04-12 15:50:00,14.27,14.27,14.24,14.24,443050.0,14.27,14.27,14.24,14.24,443050.0
2019-04-12 15:55:00,14.24,14.26,14.24,14.25,799800.0,14.24,14.26,14.24,14.25,799800.0
2019-04-15 09:30:00,14.24,14.25,14.22,14.22,240200.0,14.24,14.25,14.22,14.22,240200.0
2019-04-15 09:35:00,14.23,14.24,14.23,14.23,109450.0,14.23,14.24,14.23,14.23,109450.0
2019-04-15 09:40:00,14.23,14.23,14.19,14.22,218950.0,14.23,14.23,14.19,14.22,218950.0
2019-04-15 09:45:00,14.23,14.25,14.22,14.24,122500.0,14.23,14.25,14.22,14.24,122500.0
2019-04-15 09:50:00,14.24,14.24,14.21,14.22,105000.0,14.24,14.24,14.21,14.22,105000.0
2019-04-15 09:55:00,14.22,14.22,14.2,14.2,158200.0,14.22,14.22,14.2,14.2,158200.0
2019-04-15 10:00:00,14.21,14.22,14.18,14.19,180150.0,14.21,14.22,14.18,14.19,180150.0
2019-04-15 10:05:00,14.19,14.19,14.18,14.18,122500.0,14.19,14.19,14.18,14.18,122500.0
2019-04-15 10:10:00,14.18,14.19,14.17,14.18,370900.0,14.18,14.19,14.17,14.18,370900.0
2019-04-15 10:15:00,14.19,14.2,14.18,14.19,135000.0,14.19,14.2,14.18,14.19,135000.0
2019-04-15 10:20:00,14.18,14.2,14.18,14.19,115000.0,14.18,14.2,14.18,14.19,115000.0
2019-04-15 10:25:00,14.2,14.2,14.19,14.2,105000.0,14.2,14.2,14.19,14.2,105000.0
2019-04-15 10:30:00,14.2,14.23,14.2,14.23,114050.0,14.2,14.23,14.2,14.23,114050.0
2019-04-15 10:35:00,14.23,14.24,14.22,14.22,133650.0,14.23,14.24,14.22,14.22,133650.0
2019-04-15 10:40:00,14.22,14.23,14.21,14.22,112100.0,14.22,14.23,14.21,14.22,112100.0
2019-04-15 10:45:00,14.22,14.26,14.22,14.26,125050.0,14.22,14.26,14.22,14.26,125050.0
2019-04-15 10:50:00,14.27,14.28,14.26,14.28,170000.0,14.27,14.28,14.26,14.28,170000.0
2019-04-15 10:55:00,14.28,14.28,14.27,14.27,47800.0,14.28,14.28,14.27,14.27,47800.0
2019-04-15 11:00:00,14.28,14.28,14.26,14.27,171000.0,14.28,14.28,14.26,14.27,171000.0
2019-04-15 11:05:00,14.28,14.28,14.27,14.27,115000.0,14.28,14.28,14.27,14.27,115000.0
2019-04-15 11:10:00,14.27,14.27,14.26,14.26,110000.0,14.27,14.27,14.26,14.26,110000.0
2019-04-15 11:15:00,14.26,14.29,14.26,14.28,158500.0,14.26,14.29,14.26,14.28,158500.0
2019-04-15 11:20:00,14.29,14.29,14.27,14.27,90000.0,14.29,14.29,14.27,14.27,90000.0
2019-04-15 11:25:00,14.28,14.28,14.26,14.26,102500.0,14.28,14.28,14.26,14.26,102500.0
2019-04-15 11:30:00,14.25,14.26,14.25,14.26,30000.0,14.25,14.26,14.25,14.26,30000.0
2019-04-15 11:35:00,14.25,14.26,14.24,14.25,175900.0,14.25,14.26,14.24,14.25,175900.0
2019-04-15 11:40:00,14.25,14.26,14.24,14.26,51000.0,14.25,14.26,14.24,14.26,51000.0
2019-04-15 11:45:00,14.27,14.28,14.27,14.28,70000.0,14.27,14.28,14.27,14.28,70000.0
2019-04-15 11:50:00,14.28,14.29,14.28,14.28,92500.0,14.28,14.29,14.28,14.28,92500.0
2019-04-15 11:55:00,14.27,14.28,14.26,14.26,60000.0,14.27,14.28,14.26,14.26,60000.0
2019-04-15 12:00:00,14.26,14.27,14.26,14.27,45000.0,14.26,14.27,14.26,14.27,45000.0
2019-04-15 12:05:00,14.27,14.28,14.27,14.28,35000.0,14.27,14.28,14.27,14.28,35000.0
2019-04-15 12:10:00,14.27,14.28,14.27,14.28,83250.0,14.27,14.28,14.27,14.28,83250.0
2019-04-15 12:15:00,14.27,14.28,14.26,14.27,241750.0,14.27,14.28,14.26,14.27,241750.0
2019-04-15 12:20:00,14.27,14.27,14.24,14.24,103550.0,14.27,14.27,14.24,14.24,103550.0
2019-04-15 12:25:00,14.24,14.24,14.23,14.23,32500.0,14.24,14.24,14.23,14.23,32500.0
2019-04-15 12:30:00,14.23,14.25,14.23,14.25,35000.0,14.23,14.25,14.23,14.25,35000.0
2019-04-15 12:35:00,14.25,14.26,14.25,14.26,45000.0,14.25,14.26,14.25,14.26,45000.0
2019-04-15 12:40:00,14.26,14.26,14.25,14.25,56550.0,14.26,14.26,14.25,14.25,56550.0
2019-04-15 12:45:00,14.25,14.25,14.24,14.24,50000.0,14.25,14.25,14.24,14.24,50000.0
2019-04-15 12:50:00,14.25,14.25,14.25,14.25,5000.0,14.25,14.25,14.25,14.25,5000.0
2019-04-15 12:55:00,14.26,14.26,14.25,14.26,70000.0,14.26,14.26,14.25,14.26,70000.0
2019-04-15 13:00:00,14.26,14.26,14.25,14.26,22000.0,14.26,14.26,14.25,14.26,22000.0
2019-04-15 13:05:00,14.26,14.26,14.26,14.26,20500.0,14.26,14.26,14.26,14.26,20500.0
2019-04-15 13:10:00,14.26,14.27,14.26,14.27,60000.0,14.26,14.27,14.26,14.27,60000.0
2019-04-15 13:15:00,14.26,14.26,14.26,14.26,10000.0,14.26,14.26,14.26,14.26,10000.0
2019-04-15 13:20:00,14.26,14.26,14.25,14.25,45000.0,14.26,14.26,14.25,14.25,45000.0
2019-04-15 13:25:00,14.26,14.26,14.25,14.25,70200.0,14.26,14.26,14.25,14.25,70200.0
2019-04-15 13:30:00,14.26,14.26,14.25,14.26,55000.0,14.26,14.26,14.25,14.26,55000.0
2019-04-15 13:35:00,14.25,14.25,14.25,14.25,10000.0,14.25,14.25,14.25,14.25,10000.0
2019-04-15 13:40:00,14.26,14.26,14.26,14.26,15000.0,14.26,14.26,14.26,14.26,15000.0
2019-04-15 13:45:00,14.26,14.27,14.26,14.26,56000.0,14.26,14.27,14.26,14.26,56000.0
2019-04-15 13:50:00,14.26,14.27,14.26,14.27,35000.0,14.26,14.27,14.26,14.27,35000.0
2019-04-15 13:55:00,14.27,14.28,14.27,14.27,60000.0,14.27,14.28,14.27,14.27,60000.0
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 14:05:00,14.25,14.25,14.25,14.25,0.0,14.25,14.25,14.25,14.25,0.0
2019-04-15 14:10:00,14.27,14.27,14.25,14.25,55000.0,14.27,14.27,14.25,14.25,55000.0
2019-04-15 14:15:00,14.25,14.25,14.24,14.24,158700.0,14.25,14.25,14.24,14.24,158700.0
2019-04-15 14:20:00,14.24,14.24,14.23,14.23,55700.0,14.24,14.24,14.23,14.23,55700.0
2019-04-15 14:25:00,14.24,14.24,14.23,14.23,10000.0,14.24,14.24,14.23,14.23,10000.0
2019-04-15 14:30:00,14.24,14.25,14.24,14.25,44150.0,14.24,14.25,14.24,14.25,44150.0
2019-04-15 14:35:00,14.24,14.24,14.24,14.24,79900.0,14.24,14.24,14.24,14.24,79900.0
2019-04-15 14:40:00,14.24,14.25,14.24,14.25,25000.0,14.24,14.25,14.24,14.25,25000.0
2019-04-15 14:45:00,14.26,14.27,14.26,14.27,42250.0,14.26,14.27,14.26,14.27,42250.0
2019-04-15 14:50:00,14.27,14.28,14.26,14.28,68500.0,14.27,14.28,14.26,14.28,68500.0
2019-04-15 14:55:00,14.27,14.28,14.27,14.27,65350.0,14.27,14.28,14.27,14.27,65350.0
2019-04-15 15:00:00,14.27,14.28,14.27,14.28,15000.0,14.27,14.28,14.27,14.28,15000.0
2019-04-15 15:05:00,14.28,14.28,14.27,14.27,55000.0,14.28,14.28,14.27,14.27,55000.0
2019-04-15 15:10:00,14.28,14.29,14.27,14.27,156550.0,14.28,14.29,14.27,14.27,156550.0
2019-04-15 15:15:00,14.27,14.28,14.26,14.27,135000.0,14.27,14.28,14.26,14.27,135000.0
2019-04-15 15:20:00,14.27,14.27,14.25,14.26,85000.0,14.27,14.27,14.25,14.26,85000.0
2019-04-15 15:25:00,14.26,14.26,14.25,14.25,60000.0,14.26,14.26,14.25,14.25,60000.0
2019-04-15 15:30:00,14.25,14.25,14.24,14.24,160000.0,14.25,14.25,14.24,14.24,160000.0
2019-04-15 15:35:00,14.24,14.25,14.23,14.23,110000.0,14.24,14.25,14.23,14.23,110000.0
2019-04-15 15:40:00,14.24,14.24,14.22,14.23,90000.0,14.24,14.24,14.22,14.23,90000.0
2019-04-15 15:45:00,14.23,14.24,14.23,14.23,221800.0,14.23,14.24,14.23,14.23,221800.0
2019-04-15 15:50:00,14.24,14.24,14.22,14.23,185000.0,14.24,14.24,14.22,14.23,185000.0
2019-04-15 15:55:00,14.25,14.25,14.22,14.24,407200.0,14.25,14.25,14.22,14.24,407200.0
2019-04-16 09:30:00,14.33,14.33,14.28,14.28,295100.0,14.33,14.33,14.28,14.28,295100.0
2019-04-16 09:35:00,14.27,14.29,14.26,14.28,145000.0,14.27,14.29,14.26,14.28,145000.0
2019-04-16 09:40:00,14.29,14.29,14.27,14.27,124850.0,14.29,14.29,14.27,14.27,124850.0
2019-04-16 09:45:00,14.28,14.28,14.24,14.25,132000.0,14.28,14.28,14.24,14.25,132000.0
2019-04-16 09:50:00,14.25,14.28,14.24,14.25,378100.0,14.25,14.28,14.24,14.25,378100.0
2019-04-16 09:55:00,14.26,14.26,14.25,14.25,55000.0,14.26,14.26,14.25,14.25,55000.0
2019-04-16 10:00:00,14.26,14.26,14.24,14.25,107500.0,14.26,14.26,14.24,14.25,107500.0
2019-04-16 10:05:00,14.24,14.24,14.2,14.2,180400.0,14.24,14.24,14.2,14.2,180400.0
2019-04-16 10:10:00,14.22,14.24,14.22,14.23,184100.0,14.22,14.24,14.22,14.23,184100.0
2019-04-16 10:15:00,14.22,14.22,14.2,14.2,193000.0,14.22,14.22,14.2,14.2,193000.0
2019-04-16 10:20:00,14.21,14.21,14.21,14.21,71000.0,14.21,14.21,14.21,14.21,71000.0
2019-04-16 10:25:00,14.21,14.25,14.21,14.25,211250.0,14.21,14.25,14.21,14.25,211250.0
2019-04-16 10:30:00,14.25,14.25,14.24,14.24,182500.0,14.25,14.25,14.24,14.24,182500.0
2019-04-16 10:35:00,14.25,14.26,14.24,14.26,418400.0,14.25,14.26,14.24,14.26,418400.0
2019-04-16 10:40:00,14.27,14.27,14.26,14.26,373450.0,14.27,14.27,14.26,14.26,373450.0
2019-04-16 10:45:00,14.26,14.26,14.21,14.21,191000.0,14.26,14.26,14.21,14.21,191000.0
2019-04-16 10:50:00,14.2,14.23,14.2,14.22,137050.0,14.2,14.23,14.2,14.22,137050.0
2019-04-16 10:55:00,14.23,14.24,14.22,14.22,55000.0,14.23,14.24,14.22,14.22,55000.0
2019-04-16 11:00:00,14.23,14.23,14.2,14.2,101000.0,14.23,14.23,14.2,14.2,101000.0
2019-04-16 11:05:00,14.21,14.21,14.2,14.2,57500.0,14.21,14.21,14.2,14.2,57500.0
2019-04-16 11:10:00,14.2,14.2,14.19,14.2,101800.0,14.2,14.2,14.19,14.2,101800.0
2019-04-16 11:15:00,14.2,14.2,14.19,14.2,50000.0,14.2,14.2,14.19,14.2,50000.0
2019-04-16 11:20:00,14.21,14.22,14.21,14.22,185000.0,14.21,14.22,14.21,14.22,185000.0
2019-04-16 11:25:00,14.23,14.24,14.22,14.22,165000.0,14.23,14.24,14.22,14.22,165000.0
2019-04-16 11:30:00,14.22,14.22,14.2,14.21,25000.0,14.22,14.22,14.2,14.21,25000.0
2019-04-16 11:35:00,14.21,14.22,14.21,14.21,40000.0,14.21,14.22,14.21,14.21,40000.0
2019-04-16 11:40:00,14.22,14.22,14.2,14.21,25000.0,14.22,14.22,14.2,14.21,25000.0
2019-04-16 11:45:00,14.2,14.21,14.2,14.2,88600.0,14.2,14.21,14.2,14.2,88600.0
2019-04-16 11:50:00,14.19,14.21,14.19,14.2,85000.0,14.19,14.21,14.19,14.2,85000.0
2019-04-16 11:55:00,14.2,14.2,14.19,14.2,60000.0,14.2,14.2,14.19,14.2,60000.0
2019-04-16 12:00:00,14.19,14.2,14.18,14.18,118550.0,14.19,14.2,14.18,14.18,118550.0
2019-04-16 12:05:00,14.19,14.19,14.18,14.18,110000.0,14.19,14.19,14.18,14.18,110000.0
2019-04-16 12:10:00,14.18,14.18,14.17,14.17,412700.0,14.18,14.18,14.17,14.17,412700.0
2019-04-16 12:15:00,14.17,14.18,14.17,14.17,54550.0,14.17,14.18,14.17,14.17,54550.0
2019-04-16 12:20:00,14.17,14.17,14.16,14.16,50000.0,14.17,14.17,14.16,14.16,50000.0
2019-04-16 12:25:00,14.18,14.18,14.17,14.17,125000.0,14.18,14.18,14.17,14.17,125000.0
2019-04-16 12:30:00,14.18,14.18,14.17,14.17,40000.0,14.18,14.18,14.17,14.17,40000.0
2019-04-16 12:35:00,14.17,14.18,14.17,14.18,160000.0,14.17,14.18,14.17,14.18,160000.0
2019-04-16 12:40:00,14.18,14.18,14.16,14.16,55000.0,14.18,14.18,14.16,14.16,55000.0
2019-04-16 12:45:00,14.16,14.16,14.15,14.16,72750.0,14.16,14.16,14.15,14.16,72750.0
2019-04-16 12:50:00,14.15,14.16,14.15,14.16,50000.0,14.15,14.16,14.15,14.16,50000.0
2019-04-16 12:55:00,14.16,14.16,14.16,14.16,130550.0,14.16,14.16,14.16,14.16,130550.0
2019-04-16 13:00:00,14.16,14.16,14.15,14.16,70000.0,14.16,14.16,14.15,14.16,70000.0
2019-04-16 13:05:00,14.16,14.17,14.16,14.17,49100.0,14.16,14.17,14.16,14.17,49100.0
2019-04-16 13:10:00,14.17,14.17,14.16,14.16,80000.0,14.17,14.17,14.16,14.16,80000.0
2019-04-16 13:15:00,14.16,14.17,14.16,14.17,100000.0,14.16,14.17,14.16,14.17,100000.0
2019-04-16 13:20:00,14.17,14.17,14.17,14.17,77600.0,14.17,14.17,14.17,14.17,77600.0
2019-04-16 13:25:00,14.17,14.18,14.17,14.17,369500.0,14.17,14.18,14.17,14.17,369500.0
2019-04-16 13:30:00,14.17,14.17,14.16,14.16,114500.0,14.17,14.17,14.16,14.16,114500.0
2019-04-16 13:35:00,14.15,14.16,14.15,14.16,106250.0,14.15,14.16,14.15,14.16,106250.0
2019-04-16 13:40:00,14.16,14.16,14.15,14.15,76850.0,14.16,14.16,14.15,14.15,76850.0
2019-04-16 13:45:00,14.15,14.16,14.15,14.15,84600.0,14.15,14.16,14.15,14.15,84600.0
2019-04-16 13:50:00,14.16,14.16,14.14,14.14,72700.0,14.16,14.16,14.14,14.14,72700.0
2019-04-16 13:55:00,14.14,14.15,14.14,14.14,15000.0,14.14,14.15,14.14,14.14,15000.0
2019-04-16 14:00:00,14.15,14.17,14.15,14.15,144600.0,14.15,14.17,14.15,14.15,144600.0
2019-04-16 14:05:00,14.15,14.15,14.14,14.14,60650.0,14.15,14.15,14.14,14.14,60650.0
2019-04-16 14:10:00,14.14,14.14,14.13,14.13,110350.0,14.14,14.14,14.13,14.13,110350.0
2019-04-16 14:15:00,14.14,14.14,14.14,14.14,143100.0,14.14,14.14,14.14,14.14,143100.0
2019-04-16 14:20:00,14.14,14.16,14.14,14.15,85000.0,14.14,14.16,14.14,14.15,85000.0
2019-04-16 14:25:00,14.16,14.16,14.13,14.13,117500.0,14.16,14.16,14.13,14.13,117500.0
2019-04-16 14:30:00,14.13,14.13,14.12,14.12,106250.0,14.13,14.13,14.12,14.12,106250.0
2019-04-16 14:35:00,14.13,14.14,14.13,14.14,65000.0,14.13,14.14,14.13,14.14,65000.0
2019-04-16 14:40:00,14.15,14.15,14.13,14.14,80000.0,14.15,14.15,14.13,14.14,80000.0
2019-04-16 14:45:00,14.14,14.15,14.13,14.13,170750.0,14.14,14.15,14.13,14.13,170750.0
2019-04-16 14:50:00,14.14,14.14,14.13,14.13,60000.0,14.14,14.14,14.13,14.13,60000.0
2019-04-16 14:55:00,14.13,14.14,14.13,14.13,30000.0,14.13,14.14,14.13,14.13,30000.0
2019-04-16 15:00:00,14.14,14.14,14.13,14.13,131450.0,14.14,14.14,14.13,14.13,131450.0
2019-04-16 15:05:00,14.14,14.15,14.14,14.15,80000.0,14.14,14.15,14.14,14.15,80000.0
2019-04-16 15:10:00,14.15,14.16,14.14,14.14,82900.0,14.15,14.16,14.14,14.14,82900.0
2019-04-16 15:15:00,14.14,14.14,14.14,14.14,20000.0,14.14,14.14,14.14,14.14,20000.0
2019-04-16 15:20:00,14.14,14.15,14.13,14.13,150000.0,14.14,14.15,14.13,14.13,150000.0
2019-04-16 15:25:00,14.13,14.13,14.13,14.13,97500.0,14.13,14.13,14.13,14.13,97500.0
2019-04-16 15:30:00,14.12,14.13,14.11,14.11,110650.0,14.12,14.13,14.11,14.11,110650.0
2019-04-16 15:35:00,14.11,14.12,14.1,14.12,695200.0,14.11,14.12,14.1,14.12,695200.0
2019-04-16 15:40:00,14.12,14.13,14.11,14.13,606450.0,14.12,14.13,14.11,14.13,606450.0
2019-04-16 15:45:00,14.13,14.14,14.12,14.12,446400.0,14.13,14.14,14.12,14.12,446400.0
2019-04-16 15:50:00,14.13,14.15,14.12,14.15,351100.0,14.13,14.15,14.12,14.15,351100.0
2019-04-16 15:55:00,14.15,14.16,14.13,14.13,979650.0,14.15,14.16,14.13,14.13,979650.0
2019-04-17 09:30:00,13.96,14.0,13.93,13.93,905850.0,13.96,14.0,13.93,13.93,905850.0
2019-04-17 09:35:00,13.94,13.94,13.9,13.91,1388700.0,13.94,13.94,13.9,13.91,1388700.0
2019-04-17 09:40:00,13.9,13.92,13.89,13.92,713100.0,13.9,13.92,13.89,13.92,713100.0
2019-04-17 09:45:00,13.91,13.93,13.88,13.89,560600.0,13.91,13.93,13.88,13.89,560600.0
2019-04-17 09:50:00,13.89,13.9,13.82,13.85,946450.0,13.89,13.9,13.82,13.85,946450.0
2019-04-17 09:55:00,13.86,13.87,13.83,13.83,394450.0,13.86,13.87,13.83,13.83,394450.0
2019-04-17 10:00:00,13.84,13.89,13.84,13.87,750250.0,13.84,13.89,13.84,13.87,750250.0
2019-04-17 10:05:00,13.88,13.88,13.85,13.87,518500.0,13.88,13.88,13.85,13.87,518500.0
2019-04-17 10:10:00,13.88,13.89,13.86,13.89,982900.0,13.88,13.89,13.86,13.89,982900.0
2019-04-17 10:15:00,13.88,13.9,13.88,13.89,508050.0,13.88,13.9,13.88,13.89,508050.0
2019-04-17 10:20:00,13.89,13.92,13.89,13.92,581800.0,13.89,13.92,13.89,13.92,581800.0
2019-04-17 10:25:00,13.91,13.93,13.91,13.92,456650.0,13.91,13.93,13.91,13.92,456650.0
2019-04-17 10:30:00,13.93,13.95,13.91,13.92,284100.0,13.93,13.95,13.91,13.92,284100.0
2019-04-17 10:35:00,13.92,13.93,13.89,13.9,544000.0,13.92,13.93,13.89,13.9,544000.0
2019-04-17 10:40:00,13.9,13.9,13.88,13.9,361700.0,13.9,13.9,13.88,13.9,361700.0
2019-04-17 10:45:00,13.9,13.9,13.89,13.9,146100.0,13.9,13.9,13.89,13.9,146100.0
2019-04-17 10:50:00,13.89,13.9,13.88,13.9,165250.0,13.89,13.9,13.88,13.9,165250.0
2019-04-17 10:55:00,13.89,13.9,13.87,13.87,176150.0,13.89,13.9,13.87,13.87,176150.0
2019-04-17 11:00:00,13.88,13.88,13.87,13.87,70100.0,13.88,13.88,13.87,13.87,70100.0
2019-04-17 11:05:00,13.88,13.88,13.84,13.84,714250.0,13.88,13.88,13.84,13.84,714250.0
2019-04-17 11:10:00,13.85,13.86,13.85,13.85,213350.0,13.85,13.86,13.85,13.85,213350.0
2019-04-17 11:15:00,13.85,13.87,13.83,13.86,660350.0,13.85,13.87,13.83,13.86,660350.0
2019-04-17 11:20:00,13.85,13.85,13.78,13.79,1318100.0,13.85,13.85,13.78,13.79,1318100.0
2019-04-17 11:25:00,13.78,13.79,13.77,13.78,621800.0,13.78,13.79,13.77,13.78,621800.0
2019-04-17 11:30:00,13.78,13.81,13.78,13.78,316350.0,13.78,13.81,13.78,13.78,316350.0
2019-04-17 11:35:00,13.79,13.8,13.78,13.8,218450.0,13.79,13.8,13.78,13.8,218450.0
2019-04-17 11:40:00,13.79,13.79,13.77,13.77,343750.0,13.79,13.79,13.77,13.77,343750.0
2019-04-17 11:45:00,13.77,13.82,13.77,13.82,321650.0,13.77,13.82,13.77,13.82,321650.0
2019-04-17 11:50:00,13.82,13.82,13.77,13.78,241850.0,13.82,13.82,13.77,13.78,241850.0
2019-04-17 11:55:00,13.77,13.78,13.77,13.77,85000.0,13.77,13.78,13.77,13.77,85000.0
2019-04-17 12:00:00,13.77,13.78,13.76,13.77,256950.0,13.77,13.78,13.76,13.77,256950.0
2019-04-17 12:05:00,13.77,13.77,13.75,13.76,185000.0,13.77,13.77,13.75,13.76,185000.0
2019-04-17 12:10:00,13.77,13.78,13.75,13.78,351100.0,13.77,13.78,13.75,13.78,351100.0
2019-04-17 12:15:00,13.78,13.78,13.77,13.78,132750.0,13.78,13.78,13.77,13.78,132750.0
2019-04-17 12:20:00,13.78,13.79,13.77,13.79,160550.0,13.78,13.79,13.77,13.79,160550.0
2019-04-17 12:25:00,13.78,13.79,13.77,13.78,243150.0,13.78,13.79,13.77,13.78,243150.0
2019-04-17 12:30:00,13.77,13.78,13.76,13.77,432150.0,13.77,13.78,13.76,13.77,432150.0
2019-04-17 12:35:00,13.77,13.79,13.77,13.79,40000.0,13.77,13.79,13.77,13.79,40000.0
2019-04-17 12:40:00,13.79,13.8,13.77,13.78,157250.0,13.79,13.8,13.77,13.78,157250.0
2019-04-17 12:45:00,13.77,13.78,13.77,13.77,110700.0,13.77,13.78,13.77,13.77,110700.0
2019-04-17 12:50:00,13.77,13.79,13.77,13.79,97250.0,13.77,13.79,13.77,13.79,97250.0
2019-04-17 12:55:00,13.78,13.79,13.77,13.77,95000.0,13.78,13.79,13.77,13.77,95000.0
2019-04-17 13:00:00,13.77,13.78,13.77,13.78,100750.0,13.77,13.78,13.77,13.78,100750.0
2019-04-17 13:05:00,13.78,13.79,13.77,13.79,100000.0,13.78,13.79,13.77,13.79,100000.0
2019-04-17 13:10:00,13.79,13.81,13.78,13.8,418850.0,13.79,13.81,13.78,13.8,418850.0
2019-04-17 13:15:00,13.8,13.81,13.79,13.79,163000.0,13.8,13.81,13.79,13.79,163000.0
2019-04-17 13:20:00,13.79,13.8,13.77,13.77,194000.0,13.79,13.8,13.77,13.77,194000.0
2019-04-17 13:25:00,13.78,13.78,13.77,13.77,50000.0,13.78,13.78,13.77,13.77,50000.0
2019-04-17 13:30:00,13.77,13.78,13.77,13.78,157950.0,13.77,13.78,13.77,13.78,157950.0
2019-04-17 13:35:00,13.78,13.79,13.78,13.79,85000.0,13.78,13.79,13.78,13.79,85000.0
2019-04-17 13:40:00,13.79,13.8,13.79,13.8,320400.0,13.79,13.8,13.79,13.8,320400.0
2019-04-17 13:45:00,13.79,13.81,13.79,13.8,371750.0,13.79,13.81,13.79,13.8,371750.0
2019-04-17 13:50:00,13.8,13.8,13.78,13.8,103250.0,13.8,13.8,13.78,13.8,103250.0
2019-04-17 13:55:00,13.8,13.8,13.79,13.79,55000.0,13.8,13.8,13.79,13.79,55000.0
2019-04-17 14:00:00,13.78,13.81,13.78,13.79,195000.0,13.78,13.81,13.78,13.79,195000.0
2019-04-17 14:05:00,13.8,13.8,13.79,13.79,100100.0,13.8,13.8,13.79,13.79,100100.0
2019-04-17 14:10:00,13.79,13.79,13.77,13.78,95000.0,13.79,13.79,13.77,13.78,95000.0
2019-04-17 14:15:00,13.78,13.79,13.78,13.79,135600.0,13.78,13.79,13.78,13.79,135600.0
2019-04-17 14:20:00,13.79,13.79,13.78,13.78,205000.0,13.79,13.79,13.78,13.78,205000.0
2019-04-17 14:25:00,13.77,13.77,13.74,13.74,279700.0,13.77,13.77,13.74,13.74,279700.0
2019-04-17 14:30:00,13.74,13.77,13.74,13.76,233500.0,13.74,13.77,13.74,13.76,233500.0
2019-04-17 14:35:00,13.77,13.77,13.76,13.77,90000.0,13.77,13.77,13.76,13.77,90000.0
2019-04-17 14:40:00,13.77,13.77,13.76,13.76,70900.0,13.77,13.77,13.76,13.76,70900.0
2019-04-17 14:45:00,13.77,13.77,13.76,13.76,322950.0,13.77,13.77,13.76,13.76,322950.0
2019-04-17 14:50:00,13.76,13.77,13.76,13.77,371700.0,13.76,13.77,13.76,13.77,371700.0
2019-04-17 14:55:00,13.77,13.77,13.75,13.76,85850.0,13.77,13.77,13.75,13.76,85850.0
2019-04-17 15:00:00,13.75,13.76,13.75,13.75,85850.0,13.75,13.76,13.75,13.75,85850.0
2019-04-17 15:05:00,13.75,13.75,13.74,13.74,85050.0,13.75,13.75,13.74,13.74,85050.0
2019-04-17 15:10:00,13.74,13.75,13.74,13.74,222650.0,13.74,13.75,13.74,13.74,222650.0
2019-04-17 15:15:00,13.75,13.75,13.73,13.75,295050.0,13.75,13.75,13.73,13.75,295050.0
2019-04-17 15:20:00,13.75,13.76,13.74,13.74,239250.0,13.75,13.76,13.74,13.74,239250.0
2019-04-17 15:25:00,13.74,13.75,13.74,13.74,226950.0,13.74,13.75,13.74,13.74,226950.0
2019-04-17 15:30:00,13.74,13.75,13.74,13.75,223900.0,13.74,13.75,13.74,13.75,223900.0
2019-04-17 15:35:00,13.75,13.75,13.73,13.74,481850.0,13.75,13.75,13.73,13.74,481850.0
2019-04-17 15:40:00,13.74,13.76,13.73,13.75,339850.0,13.74,13.76,13.73,13.75,339850.0
2019-04-17 15:45:00,13.76,13.76,13.74,13.74,522300.0,13.76,13.76,13.74,13.74,522300.0
2019-04-17 15:50:00,13.74,13.77,13.74,13.76,1043250.0,13.74,13.77,13.74,13.76,1043250.0
2019-04-17 15:55:00,13.76,13.77,13.74,13.76,1465750.0,13.76,13.77,13.74,13.76,1465750.0
2019-04-18 09:30:00,13.9,13.9,13.8,13.85,1190550.0,13.9,13.9,13.8,13.85,1190550.0
2019-04-18 09:35:00,13.84,13.86,13.82,13.83,344150.0,13.84,13.86,13.82,13.83,344150.0
2019-04-18 09:40:00,13.83,13.88,13.83,13.84,518650.0,13.83,13.88,13.83,13.84,518650.0
2019-04-18 09:45:00,13.82,13.88,13.82,13.85,389050.0,13.82,13.88,13.82,13.85,389050.0
2019-04-18 09:50:00,13.86,13.86,13.83,13.83,291200.0,13.86,13.86,13.83,13.83,291200.0
2019-04-18 09:55:00,13.85,13.85,13.74,13.77,577300.0,13.85,13.85,13.74,13.77,577300.0
2019-04-18 10:00:00,13.76,13.81,13.74,13.81,1096350.0,13.76,13.81,13.74,13.81,1096350.0
2019-04-18 10:05:00,13.81,13.85,13.81,13.84,150000.0,13.81,13.85,13.81,13.84,150000.0
2019-04-18 10:10:00,13.85,13.86,13.84,13.85,336550.0,13.85,13.86,13.84,13.85,336550.0
2019-04-18 10:15:00,13.86,13.89,13.85,13.88,327050.0,13.86,13.89,13.85,13.88,327050.0
2019-04-18 10:20:00,13.87,13.87,13.84,13.85,192350.0,13.87,13.87,13.84,13.85,192350.0
2019-04-18 10:25:00,13.85,13.86,13.84,13.84,50000.0,13.85,13.86,13.84,13.84,50000.0
2019-04-18 10:30:00,13.85,13.86,13.84,13.86,102500.0,13.85,13.86,13.84,13.86,102500.0
2019-04-18 10:35:00,13.86,13.91,13.86,13.89,588850.0,13.86,13.91,13.86,13.89,588850.0
2019-04-18 10:40:00,13.89,13.89,13.86,13.87,189200.0,13.89,13.89,13.86,13.87,189200.0
2019-04-18 10:45:00,13.88,13.91,13.88,13.91,325200.0,13.88,13.91,13.88,13.91,325200.0
2019-04-18 10:50:00,13.91,13.93,13.91,13.92,325200.0,13.91,13.93,13.91,13.92,325200.0
2019-04-18 10:55:00,13.92,13.94,13.92,13.93,269200.0,13.92,13.94,13.92,13.93,269200.0
2019-04-18 11:00:00,13.93,13.93,13.9,13.91,218850.0,13.93,13.93,13.9,13.91,218850.0
2019-04-18 11:05:00,13.92,13.92,13.91,13.91,50600.0,13.92,13.92,13.91,13.91,50600.0
2019-04-18 11:10:00,13.91,13.93,13.91,13.93,342150.0,13.91,13.93,13.91,13.93,342150.0
2019-04-18 11:15:00,13.93,13.94,13.92,13.93,72500.0,13.93,13.94,13.92,13.93,72500.0
2019-04-18 11:20:00,13.92,13.92,13.9,13.91,85000.0,13.92,13.92,13.9,13.91,85000.0
2019-04-18 11:25:00,13.91,13.93,13.91,13.92,65000.0,13.91,13.93,13.91,13.92,65000.0
2019-04-18 11:30:00,13.92,13.93,13.91,13.91,105000.0,13.92,13.93,13.91,13.91,105000.0
2019-04-18 11:35:00,13.91,13.92,13.91,13.92,106350.0,13.91,13.92,13.91,13.92,106350.0
2019-04-18 11:40:00,13.92,13.93,13.92,13.92,95000.0,13.92,13.93,13.92,13.92,95000.0
2019-04-18 11:45:00,13.92,13.92,13.92,13.92,10000.0,13.92,13.92,13.92,13.92,10000.0
2019-04-18 11:50:00,13.91,13.92,13.91,13.91,30000.0,13.91,13.92,13.91,13.91,30000.0
2019-04-18 11:55:00,13.91,13.92,13.91,13.92,30000.0,13.91,13.92,13.91,13.92,30000.0
2019-04-18 12:00:00,13.92,13.94,13.92,13.94,60550.0,13.92,13.94,13.92,13.94,60550.0
2019-04-18 12:05:00,13.93,13.94,13.93,13.93,110200.0,13.93,13.94,13.93,13.93,110200.0
2019-04-18 12:10:00,13.94,13.95,13.93,13.94,234900.0,13.94,13.95,13.93,13.94,234900.0
2019-04-18 12:15:00,13.94,13.96,13.94,13.96,83500.0,13.94,13.96,13.94,13.96,83500.0
2019-04-18 12:20:00,13.96,13.96,13.95,13.96,148350.0,13.96,13.96,13.95,13.96,148350.0
2019-04-18 12:25:00,13.96,13.96,13.95,13.96,75000.0,13.96,13.96,13.95,13.96,75000.0
2019-04-18 12:30:00,13.96,13.99,13.95,13.98,246150.0,13.96,13.99,13.95,13.98,246150.0
2019-04-18 12:35:00,13.98,13.98,13.97,13.97,145600.0,13.98,13.98,13.97,13.97,145600.0
2019-04-18 12:40:00,13.97,13.98,13.97,13.97,130050.0,13.97,13.98,13.97,13.97,130050.0
2019-04-18 12:45:00,13.97,13.97,13.97,13.97,43750.0,13.97,13.97,13.97,13.97,43750.0
2019-04-18 12:50:00,13.97,13.97,13.96,13.96,35000.0,13.97,13.97,13.96,13.96,35000.0
2019-04-18 12:55:00,13.96,13.96,13.94,13.94,144100.0,13.96,13.96,13.94,13.94,144100.0
2019-04-18 13:00:00,13.94,13.96,13.94,13.96,107500.0,13.94,13.96,13.94,13.96,107500.0
2019-04-18 13:05:00,13.96,13.97,13.96,13.97,105000.0,13.96,13.97,13.96,13.97,105000.0
2019-04-18 13:10:00,13.97,13.98,13.97,13.97,107650.0,13.97,13.98,13.97,13.97,107650.0
2019-04-18 13:15:00,13.97,13.97,13.95,13.95,172000.0,13.97,13.97,13.95,13.95,172000.0
2019-04-18 13:20:00,13.96,13.96,13.94,13.94,146250.0,13.96,13.96,13.94,13.94,146250.0
2019-04-18 13:25:00,13.94,13.94,13.94,13.94,25000.0,13.94,13.94,13.94,13.94,25000.0
2019-04-18 13:30:00,13.95,13.95,13.93,13.94,116300.0,13.95,13.95,13.93,13.94,116300.0
2019-04-18 13:35:00,13.94,13.95,13.94,13.95,40000.0,13.94,13.95,13.94,13.95,40000.0
2019-04-18 13:40:00,13.96,13.96,13.95,13.96,36200.0,13.96,13.96,13.95,13.96,36200.0
2019-04-18 13:45:00,13.96,13.96,13.95,13.96,105000.0,13.96,13.96,13.95,13.96,105000.0
2019-04-18 13:50:00,13.96,13.96,13.95,13.96,50500.0,13.96,13.96,13.95,13.96,50500.0
2019-04-18 13:55:00,13.96,13.96,13.95,13.95,15000.0,13.96,13.96,13.95,13.95,15000.0
2019-04-18 14:00:00,13.95,13.96,13.93,13.93,150550.0,13.95,13.96,13.93,13.93,150550.0
2019-04-18 14:05:00,13.93,13.94,13.93,13.93,100050.0,13.93,13.94,13.93,13.93,100050.0
2019-04-18 14:10:00,13.93,13.94,13.93,13.93,51550.0,13.93,13.94,13.93,13.93,51550.0
2019-04-18 14:15:00,13.94,13.94,13.94,13.94,110000.0,13.94,13.94,13.94,13.94,110000.0
2019-04-18 14:20:00,13.94,13.95,13.93,13.93,67000.0,13.94,13.95,13.93,13.93,67000.0
2019-04-18 14:25:00,13.94,13.94,13.94,13.94,5000.0,13.94,13.94,13.94,13.94,5000.0
2019-04-18 14:30:00,13.94,13.95,13.94,13.94,20000.0,13.94,13.95,13.94,13.94,20000.0
2019-04-18 14:35:00,13.93,13.94,13.93,13.94,122000.0,13.93,13.94,13.93,13.94,122000.0
2019-04-18 14:40:00,13.94,13.95,13.94,13.95,129000.0,13.94,13.95,13.94,13.95,129000.0
2019-04-18 14:45:00,13.95,13.97,13.95,13.96,155550.0,13.95,13.97,13.95,13.96,155550.0
2019-04-18 14:50:00,13.96,13.97,13.96,13.96,124500.0,13.96,13.97,13.96,13.96,124500.0
2019-04-18 14:55:00,13.96,13.97,13.96,13.96,101750.0,13.96,13.97,13.96,13.96,101750.0
2019-04-18 15:00:00,13.96,13.96,13.96,13.96,61500.0,13.96,13.96,13.96,13.96,61500.0
2019-04-18 15:05:00,13.96,13.96,13.96,13.96,20000.0,13.96,13.96,13.96,13.96,20000.0
2019-04-18 15:10:00,13.96,13.97,13.96,13.97,65000.0,13.96,13.97,13.96,13.97,65000.0
2019-04-18 15:15:00,13.97,13.99,13.97,13.99,195050.0,13.97,13.99,13.97,13.99,195050.0
2019-04-18 15:20:00,13.98,13.99,13.98,13.98,235350.0,13.98,13.99,13.98,13.98,235350.0
2019-04-18 15:25:00,13.99,13.99,13.98,13.98,135550.0,13.99,13.99,13.98,13.98,135550.0
2019-04-18 15:30:00,13.98,13.99,13.97,13.98,280550.0,13.98,13.99,13.97,13.98,280550.0
2019-04-18 15:35:00,13.98,14.0,13.98,13.99,282800.0,13.98,14.0,13.98,13.99,282800.0
2019-04-18 15:40:00,13.99,14.0,13.98,13.99,195300.0,13.99,14.0,13.98,13.99,195300.0
2019-04-18 15:45:00,13.99,13.99,13.98,13.99,474450.0,13.99,13.99,13.98,13.99,474450.0
2019-04-18 15:50:00,13.99,14.0,13.99,14.0,445150.0,13.99,14.0,13.99,14.0,445150.0
2019-04-18 15:55:00,13.99,14.0,13.97,14.0,1997950.0,13.99,14.0,13.97,14.0,1997950.0
2019-04-22 09:30:00,13.98,13.98,13.89,13.91,565100.0,13.98,13.98,13.89,13.91,565100.0
2019-04-22 09:35:00,13.9,13.93,13.84,13.91,565100.0,13.9,13.93,13.84,13.91,565100.0
2019-04-22 09:40:00,13.92,14.0,13.87,13.99,568750.0,13.92,14.0,13.87,13.99,568750.0
2019-04-22 09:45:00,14.0,14.03,13.99,14.01,537250.0,14.0,14.03,13.99,14.01,537250.0
2019-04-22 09:50:00,13.99,13.99,13.95,13.97,319050.0,13.99,13.99,13.95,13.97,319050.0
2019-04-22 09:55:00,14.0,14.0,13.97,13.98,170550.0,14.0,14.0,13.97,13.98,170550.0
2019-04-22 10:00:00,13.99,14.0,13.96,13.99,157950.0,13.99,14.0,13.96,13.99,157950.0
2019-04-22 10:05:00,14.0,14.0,13.98,13.98,178000.0,14.0,14.0,13.98,13.98,178000.0
2019-04-22 10:10:00,13.98,13.98,13.96,13.98,168750.0,13.98,13.98,13.96,13.98,168750.0
2019-04-22 10:15:00,13.98,13.98,13.97,13.98,121700.0,13.98,13.98,13.97,13.98,121700.0
2019-04-22 10:20:00,13.97,13.98,13.97,13.97,105050.0,13.97,13.98,13.97,13.97,105050.0
2019-04-22 10:25:00,13.97,13.99,13.96,13.99,110400.0,13.97,13.99,13.96,13.99,110400.0
2019-04-22 10:30:00,14.0,14.03,14.0,14.01,332500.0,14.0,14.03,14.0,14.01,332500.0
2019-04-22 10:35:00,14.01,14.02,14.01,14.02,142500.0,14.01,14.02,14.01,14.02,142500.0
2019-04-22 10:40:00,14.02,14.02,14.02,14.02,95000.0,14.02,14.02,14.02,14.02,95000.0
2019-04-22 10:45:00,14.01,14.03,14.01,14.01,159000.0,14.01,14.03,14.01,14.01,159000.0
2019-04-22 10:50:00,14.01,14.02,14.0,14.0,180000.0,14.01,14.02,14.0,14.0,180000.0
2019-04-22 10:55:00,14.01,14.01,13.96,13.98,155700.0,14.01,14.01,13.96,13.98,155700.0
2019-04-22 11:00:00,13.99,13.99,13.97,13.97,95000.0,13.99,13.99,13.97,13.97,95000.0
2019-04-22 11:05:00,13.97,13.99,13.96,13.97,197200.0,13.97,13.99,13.96,13.97,197200.0
2019-04-22 11:10:00,13.97,13.99,13.97,13.99,135000.0,13.97,13.99,13.97,13.99,135000.0
2019-04-22 11:15:00,13.99,13.99,13.98,13.99,147500.0,13.99,13.99,13.98,13.99,147500.0
2019-04-22 11:20:00,13.99,13.99,13.97,13.97,85200.0,13.99,13.99,13.97,13.97,85200.0
2019-04-22 11:25:00,13.97,13.98,13.96,13.98,95000.0,13.97,13.98,13.96,13.98,95000.0
2019-04-22 11:30:00,13.98,13.98,13.98,13.98,90000.0,13.98,13.98,13.98,13.98,90000.0
2019-04-22 11:35:00,13.97,13.97,13.97,13.97,105600.0,13.97,13.97,13.97,13.97,105600.0
2019-04-22 11:40:00,13.98,13.99,13.98,13.98,105000.0,13.98,13.99,13.98,13.98,105000.0
2019-04-22 11:45:00,13.99,14.0,13.98,14.0,105000.0,13.99,14.0,13.98,14.0,105000.0
2019-04-22 11:50:00,13.99,14.01,13.99,14.01,60950.0,13.99,14.01,13.99,14.01,60950.0
2019-04-22 11:55:00,14.0,14.01,14.0,14.01,74850.0,14.0,14.01,14.0,14.01,74850.0
2019-04-22 12:00:00,14.0,14.01,14.0,14.01,106000.0,14.0,14.01,14.0,14.01,106000.0
2019-04-22 12:05:00,14.02,14.02,14.01,14.01,124800.0,14.02,14.02,14.01,14.01,124800.0
2019-04-22 12:10:00,14.01,14.01,14.0,14.0,130050.0,14.01,14.01,14.0,14.0,130050.0
2019-04-22 12:15:00,14.0,14.0,13.99,14.0,45000.0,14.0,14.0,13.99,14.0,45000.0
2019-04-22 12:20:00,14.0,14.0,13.98,13.98,90000.0,14.0,14.0,13.98,13.98,90000.0
2019-04-22 12:25:00,14.0,14.0,14.0,14.0,77950.0,14.0,14.0,14.0,14.0,77950.0
2019-04-22 12:30:00,14.0,14.01,14.0,14.01,45000.0,14.0,14.01,14.0,14.01,45000.0
2019-04-22 12:35:00,14.01,14.02,14.01,14.01,65750.0,14.01,14.02,14.01,14.01,65750.0
2019-04-22 12:40:00,14.01,14.02,14.01,14.02,166800.0,14.01,14.02,14.01,14.02,166800.0
2019-04-22 12:45:00,14.02,14.05,14.02,14.05,160000.0,14.02,14.05,14.02,14.05,160000.0
2019-04-22 12:50:00,14.05,14.05,14.03,14.03,168150.0,14.05,14.05,14.03,14.03,168150.0
2019-04-22 12:55:00,14.04,14.06,14.04,14.04,119250.0,14.04,14.06,14.04,14.04,119250.0
2019-04-22 13:00:00,14.04,14.05,14.03,14.03,151950.0,14.04,14.05,14.03,14.03,151950.0
2019-04-22 13:05:00,14.03,14.03,14.03,14.03,30000.0,14.03,14.03,14.03,14.03,30000.0
2019-04-22 13:10:00,14.04,14.04,14.03,14.04,190000.0,14.04,14.04,14.03,14.04,190000.0
2019-04-22 13:15:00,14.03,14.04,14.03,14.04,97000.0,14.03,14.04,14.03,14.04,97000.0
2019-04-22 13:20:00,14.04,14.05,14.03,14.04,150650.0,14.04,14.05,14.03,14.04,150650.0
2019-04-22 13:25:00,14.04,14.04,14.03,14.04,145800.0,14.04,14.04,14.03,14.04,145800.0
2019-04-22 13:30:00,14.04,14.04,14.03,14.03,144000.0,14.04,14.04,14.03,14.03,144000.0
2019-04-22 13:35:00,14.04,14.04,14.03,14.03,130150.0,14.04,14.04,14.03,14.03,130150.0
2019-04-22 13:40:00,14.03,14.04,14.03,14.04,60000.0,14.03,14.04,14.03,14.04,60000.0
2019-04-22 13:45:00,14.04,14.04,14.03,14.04,111700.0,14.04,14.04,14.03,14.04,111700.0
2019-04-22 13:50:00,14.04,14.04,14.03,14.03,124200.0,14.04,14.04,14.03,14.03,124200.0
2019-04-22 13:55:00,14.03,14.03,14.02,14.03,67400.0,14.03,14.03,14.02,14.03,67400.0
2019-04-22 14:00:00,14.04,14.04,14.02,14.02,140450.0,14.04,14.04,14.02,14.02,140450.0
2019-04-22 14:05:00,14.02,14.03,14.02,14.02,105000.0,14.02,14.03,14.02,14.02,105000.0
2019-04-22 14:10:00,14.03,14.04,14.03,14.04,120000.0,14.03,14.04,14.03,14.04,120000.0
2019-04-22 14:15:00,14.03,14.04,14.03,14.03,57450.0,14.03,14.04,14.03,14.03,57450.0
2019-04-22 14:20:00,14.03,14.04,14.03,14.04,55500.0,14.03,14.04,14.03,14.04,55500.0
2019-04-22 14:25:00,14.03,14.04,14.03,14.04,183450.0,14.03,14.04,14.03,14.04,183450.0
2019-04-22 14:30:00,14.04,14.04,14.03,14.03,51150.0,14.04,14.04,14.03,14.03,51150.0
2019-04-22 14:35:00,14.03,14.03,14.03,14.03,70000.0,14.03,14.03,14.03,14.03,70000.0
2019-04-22 14:40:00,14.03,14.03,14.03,14.03,50000.0,14.03,14.03,14.03,14.03,50000.0
2019-04-22 14:45:00,14.03,14.04,14.03,14.04,131800.0,14.03,14.04,14.03,14.04,131800.0
2019-04-22 14:50:00,14.04,14.04,14.04,14.04,132850.0,14.04,14.04,14.04,14.04,132850.0
2019-04-22 14:55:00,14.04,14.04,14.03,14.04,36000.0,14.04,14.04,14.03,14.04,36000.0
2019-04-22 15:00:00,14.04,14.04,14.03,14.04,103950.0,14.04,14.04,14.03,14.04,103950.0
2019-04-22 15:05:00,14.03,14.03,14.02,14.03,102300.0,14.03,14.03,14.02,14.03,102300.0
2019-04-22 15:10:00,14.02,14.02,14.02,14.02,35000.0,14.02,14.02,14.02,14.02,35000.0
2019-04-22 15:15:00,14.02,14.03,14.02,14.03,40000.0,14.02,14.03,14.02,14.03,40000.0
2019-04-22 15:20:00,14.03,14.04,14.03,14.04,85500.0,14.03,14.04,14.03,14.04,85500.0
2019-04-22 15:25:00,14.04,14.04,14.04,14.04,117450.0,14.04,14.04,14.04,14.04,117450.0
2019-04-22 15:30:00,14.04,14.04,14.04,14.04,130000.0,14.04,14.04,14.04,14.04,130000.0
2019-04-22 15:35:00,14.04,14.04,14.03,14.03,210700.0,14.04,14.04,14.03,14.03,210700.0
2019-04-22 15:40:00,14.04,14.04,14.04,14.04,175000.0,14.04,14.04,14.04,14.04,175000.0
2019-04-22 15:45:00,14.04,14.04,14.04,14.04,387850.0,14.04,14.04,14.04,14.04,387850.0
2019-04-22 15:50:00,14.04,14.04,14.02,14.02,416850.0,14.04,14.04,14.02,14.02,416850.0
2019-04-22 15:55:00,14.03,14.04,14.0,14.03,853700.0,14.03,14.04,14.0,14.03,853700.0
2019-04-23 09:30:00,14.04,14.09,14.03,14.08,313300.0,14.04,14.09,14.03,14.08,313300.0
2019-04-23 09:35:00,14.09,14.09,14.06,14.08,122550.0,14.09,14.09,14.06,14.08,122550.0
2019-04-23 09:40:00,14.07,14.08,14.04,14.06,130750.0,14.07,14.08,14.04,14.06,130750.0
2019-04-23 09:45:00,14.06,14.06,14.01,14.03,158000.0,14.06,14.06,14.01,14.03,158000.0
2019-04-23 09:50:00,14.02,14.05,14.02,14.04,102500.0,14.02,14.05,14.02,14.04,102500.0
2019-04-23 09:55:00,14.04,14.05,14.02,14.03,810550.0,14.04,14.05,14.02,14.03,810550.0
2019-04-23 10:00:00,14.03,14.03,13.99,14.02,377400.0,14.03,14.03,13.99,14.02,377400.0
2019-04-23 10:05:00,14.02,14.03,13.97,13.97,345600.0,14.02,14.03,13.97,13.97,345600.0
2019-04-23 10:10:00,13.98,13.98,13.96,13.98,247500.0,13.98,13.98,13.96,13.98,247500.0
2019-04-23 10:15:00,13.98,13.98,13.97,13.97,116750.0,13.98,13.98,13.97,13.97,116750.0
2019-04-23 10:20:00,13.98,14.0,13.97,14.0,167000.0,13.98,14.0,13.97,14.0,167000.0
2019-04-23 10:25:00,14.01,14.01,14.0,14.01,82400.0,14.01,14.01,14.0,14.01,82400.0
2019-04-23 10:30:00,14.01,14.01,13.98,14.0,237000.0,14.01,14.01,13.98,14.0,237000.0
2019-04-23 10:35:00,13.99,13.99,13.98,13.98,221350.0,13.99,13.99,13.98,13.98,221350.0
2019-04-23 10:40:00,13.99,13.99,13.98,13.99,301550.0,13.99,13.99,13.98,13.99,301550.0
2019-04-23 10:45:00,13.99,14.0,13.97,13.99,170000.0,13.99,14.0,13.97,13.99,170000.0
2019-04-23 10:50:00,13.99,13.99,13.98,13.98,171400.0,13.99,13.99,13.98,13.98,171400.0
2019-04-23 10:55:00,13.98,13.99,13.97,13.97,106400.0,13.98,13.99,13.97,13.97,106400.0
2019-04-23 11:00:00,13.97,13.97,13.96,13.96,70000.0,13.97,13.97,13.96,13.96,70000.0
2019-04-23 11:05:00,13.96,13.97,13.96,13.96,73550.0,13.96,13.97,13.96,13.96,73550.0
2019-04-23 11:10:00,13.96,13.97,13.96,13.97,40000.0,13.96,13.97,13.96,13.97,40000.0
2019-04-23 11:15:00,13.97,13.97,13.95,13.96,469700.0,13.97,13.97,13.95,13.96,469700.0
2019-04-23 11:20:00,13.95,13.95,13.94,13.95,280250.0,13.95,13.95,13.94,13.95,280250.0
2019-04-23 11:25:00,13.94,13.95,13.92,13.95,215300.0,13.94,13.95,13.92,13.95,215300.0
2019-04-23 11:30:00,13.95,13.96,13.94,13.95,363700.0,13.95,13.96,13.94,13.95,363700.0
2019-04-23 11:35:00,13.96,13.96,13.95,13.96,90000.0,13.96,13.96,13.95,13.96,90000.0
2019-04-23 11:40:00,13.95,13.98,13.94,13.97,528400.0,13.95,13.98,13.94,13.97,528400.0
2019-04-23 11:45:00,13.97,13.99,13.97,13.99,55300.0,13.97,13.99,13.97,13.99,55300.0
2019-04-23 11:50:00,13.99,14.0,13.98,14.0,95700.0,13.99,14.0,13.98,14.0,95700.0
2019-04-23 11:55:00,14.01,14.01,14.0,14.01,166750.0,14.01,14.01,14.0,14.01,166750.0
2019-04-23 12:00:00,14.0,14.02,14.0,14.02,90000.0,14.0,14.02,14.0,14.02,90000.0
2019-04-23 12:05:00,14.02,14.03,14.01,14.01,330900.0,14.02,14.03,14.01,14.01,330900.0
2019-04-23 12:10:00,14.02,14.02,14.01,14.02,34100.0,14.02,14.02,14.01,14.02,34100.0
2019-04-23 12:15:00,14.02,14.02,14.02,14.02,65000.0,14.02,14.02,14.02,14.02,65000.0
2019-04-23 12:20:00,14.02,14.02,14.01,14.01,86250.0,14.02,14.02,14.01,14.01,86250.0
2019-04-23 12:25:00,14.02,14.02,14.02,14.02,15000.0,14.02,14.02,14.02,14.02,15000.0
2019-04-23 12:30:00,14.01,14.02,14.0,14.01,158100.0,14.01,14.02,14.0,14.01,158100.0
2019-04-23 12:35:00,14.01,14.01,13.99,14.01,309200.0,14.01,14.01,13.99,14.01,309200.0
2019-04-23 12:40:00,14.0,14.0,14.0,14.0,30000.0,14.0,14.0,14.0,14.0,30000.0
2019-04-23 12:45:00,14.01,14.02,14.01,14.02,105000.0,14.01,14.02,14.01,14.02,105000.0
2019-04-23 12:50:00,14.02,14.02,14.01,14.02,115000.0,14.02,14.02,14.01,14.02,115000.0
2019-04-23 12:55:00,14.02,14.03,14.01,14.02,335000.0,14.02,14.03,14.01,14.02,335000.0
2019-04-23 13:00:00,14.02,14.03,14.01,14.01,80000.0,14.02,14.03,14.01,14.01,80000.0
2019-04-23 13:05:00,14.01,14.02,14.01,14.02,111600.0,14.01,14.02,14.01,14.02,111600.0
2019-04-23 13:10:00,14.02,14.05,14.02,14.04,105000.0,14.02,14.05,14.02,14.04,105000.0
2019-04-23 13:15:00,14.04,14.04,14.03,14.03,105000.0,14.04,14.04,14.03,14.03,105000.0
2019-04-23 13:20:00,14.03,14.03,14.02,14.02,140000.0,14.03,14.03,14.02,14.02,140000.0
2019-04-23 13:25:00,14.02,14.03,14.0,14.0,183350.0,14.02,14.03,14.0,14.0,183350.0
2019-04-23 13:30:00,14.0,14.02,14.0,14.0,215000.0,14.0,14.02,14.0,14.0,215000.0
2019-04-23 13:35:00,14.0,14.01,14.0,14.0,70000.0,14.0,14.01,14.0,14.0,70000.0
2019-04-23 13:40:00,14.01,14.01,14.01,14.01,22950.0,14.01,14.01,14.01,14.01,22950.0
2019-04-23 13:45:00,14.01,14.01,14.0,14.01,26500.0,14.01,14.01,14.0,14.01,26500.0
2019-04-23 13:50:00,14.0,14.01,14.0,14.01,55950.0,14.0,14.01,14.0,14.01,55950.0
2019-04-23 13:55:00,14.01,14.03,14.01,14.03,140000.0,14.01,14.03,14.01,14.03,140000.0
2019-04-23 14:00:00,14.02,14.03,14.02,14.02,206250.0,14.02,14.03,14.02,14.02,206250.0
2019-04-23 14:05:00,14.02,14.05,14.02,14.03,343850.0,14.02,14.05,14.02,14.03,343850.0
2019-04-23 14:10:00,14.03,14.04,14.03,14.03,105000.0,14.03,14.04,14.03,14.03,105000.0
2019-04-23 14:15:00,14.03,14.03,14.02,14.03,228250.0,14.03,14.03,14.02,14.03,228250.0
2019-04-23 14:20:00,14.02,14.03,14.02,14.02,100000.0,14.02,14.03,14.02,14.02,100000.0
2019-04-23 14:25:00,14.02,14.04,14.02,14.03,40000.0,14.02,14.04,14.02,14.03,40000.0
2019-04-23 14:30:00,14.04,14.05,14.04,14.04,114900.0,14.04,14.05,14.04,14.04,114900.0
2019-04-23 14:35:00,14.05,14.05,14.04,14.04,220000.0,14.05,14.05,14.04,14.04,220000.0
2019-04-23 14:40:00,14.04,14.05,14.04,14.04,80050.0,14.04,14.05,14.04,14.04,80050.0
2019-04-23 14:45:00,14.03,14.05,14.03,14.03,443250.0,14.03,14.05,14.03,14.03,443250.0
2019-04-23 14:50:00,14.03,14.04,14.02,14.02,108100.0,14.03,14.04,14.02,14.02,108100.0
2019-04-23 14:55:00,14.02,14.03,14.02,14.02,201900.0,14.02,14.03,14.02,14.02,201900.0
2019-04-23 15:00:00,14.02,14.03,14.01,14.03,144000.0,14.02,14.03,14.01,14.03,144000.0
2019-04-23 15:05:00,14.03,14.04,14.03,14.04,260000.0,14.03,14.04,14.03,14.04,260000.0
2019-04-23 15:10:00,14.03,14.04,14.03,14.03,135000.0,14.03,14.04,14.03,14.03,135000.0
2019-04-23 15:15:00,14.03,14.05,14.03,14.05,151400.0,14.03,14.05,14.03,14.05,151400.0
2019-04-23 15:20:00,14.05,14.05,14.03,14.03,259350.0,14.05,14.05,14.03,14.03,259350.0
2019-04-23 15:25:00,14.03,14.04,14.02,14.04,166100.0,14.03,14.04,14.02,14.04,166100.0
2019-04-23 15:30:00,14.04,14.05,14.03,14.03,199700.0,14.04,14.05,14.03,14.03,199700.0
2019-04-23 15:35:00,14.03,14.04,14.02,14.03,178200.0,14.03,14.04,14.02,14.03,178200.0
2019-04-23 15:40:00,14.03,14.04,14.03,14.04,238000.0,14.03,14.04,14.03,14.04,238000.0
2019-04-23 15:45:00,14.04,14.05,14.03,14.04,581500.0,14.04,14.05,14.03,14.04,581500.0
2019-04-23 15:50:00,14.04,14.05,14.03,14.03,690500.0,14.04,14.05,14.03,14.03,690500.0
2019-04-23 15:55:00,14.03,14.05,14.03,14.05,999650.0,14.03,14.05,14.03,14.05,999650.0
2019-04-24 09:30:00,14.12,14.13,14.09,14.12,497100.0,14.12,14.13,14.09,14.12,497100.0
2019-04-24 09:35:00,14.13,14.14,14.09,14.1,413550.0,14.13,14.14,14.09,14.1,413550.0
2019-04-24 09:40:00,14.1,14.12,14.05,14.06,385000.0,14.1,14.12,14.05,14.06,385000.0
2019-04-24 09:45:00,14.07,14.08,14.06,14.06,40000.0,14.07,14.08,14.06,14.06,40000.0
2019-04-24 09:50:00,14.06,14.08,14.05,14.06,90000.0,14.06,14.08,14.05,14.06,90000.0
2019-04-24 09:55:00,14.06,14.1,14.05,14.09,460000.0,14.06,14.1,14.05,14.09,460000.0
2019-04-24 10:00:00,14.09,14.09,14.08,14.08,220550.0,14.09,14.09,14.08,14.08,220550.0
2019-04-24 10:05:00,14.09,14.09,14.06,14.06,172500.0,14.09,14.09,14.06,14.06,172500.0
2019-04-24 10:10:00,14.06,14.06,14.05,14.06,60000.0,14.06,14.06,14.05,14.06,60000.0
2019-04-24 10:15:00,14.05,14.07,14.04,14.04,351500.0,14.05,14.07,14.04,14.04,351500.0
2019-04-24 10:20:00,14.05,14.07,14.05,14.06,267900.0,14.05,14.07,14.05,14.06,267900.0
2019-04-24 10:25:00,14.06,14.06,14.05,14.05,175650.0,14.06,14.06,14.05,14.05,175650.0
2019-04-24 10:30:00,14.06,14.06,14.04,14.06,60000.0,14.06,14.06,14.04,14.06,60000.0
2019-04-24 10:35:00,14.06,14.06,14.04,14.05,177550.0,14.06,14.06,14.04,14.05,177550.0
2019-04-24 10:40:00,14.03,14.04,13.98,13.98,434450.0,14.03,14.04,13.98,13.98,434450.0
2019-04-24 10:45:00,14.0,14.02,13.98,14.01,605550.0,14.0,14.02,13.98,14.01,605550.0
2019-04-24 10:50:00,14.0,14.02,14.0,14.01,118100.0,14.0,14.02,14.0,14.01,118100.0
2019-04-24 10:55:00,14.01,14.03,14.01,14.03,65000.0,14.01,14.03,14.01,14.03,65000.0
2019-04-24 11:00:00,14.04,14.07,14.04,14.07,203650.0,14.04,14.07,14.04,14.07,203650.0
2019-04-24 11:05:00,14.07,14.1,14.07,14.09,252900.0,14.07,14.1,14.07,14.09,252900.0
2019-04-24 11:10:00,14.1,14.11,14.08,14.1,526750.0,14.1,14.11,14.08,14.1,526750.0
2019-04-24 11:15:00,14.1,14.11,14.07,14.09,239500.0,14.1,14.11,14.07,14.09,239500.0
2019-04-24 11:20:00,14.1,14.12,14.1,14.11,780450.0,14.1,14.12,14.1,14.11,780450.0
2019-04-24 11:25:00,14.11,14.12,14.11,14.12,146650.0,14.11,14.12,14.11,14.12,146650.0
2019-04-24 11:30:00,14.12,14.16,14.12,14.16,210000.0,14.12,14.16,14.12,14.16,210000.0
2019-04-24 11:35:00,14.16,14.2,14.16,14.19,279150.0,14.16,14.2,14.16,14.19,279150.0
2019-04-24 11:40:00,14.2,14.2,14.17,14.18,235900.0,14.2,14.2,14.17,14.18,235900.0
2019-04-24 11:45:00,14.18,14.2,14.18,14.18,267150.0,14.18,14.2,14.18,14.18,267150.0
2019-04-24 11:50:00,14.17,14.2,14.17,14.17,201850.0,14.17,14.2,14.17,14.17,201850.0
2019-04-24 11:55:00,14.18,14.2,14.18,14.19,516550.0,14.18,14.2,14.18,14.19,516550.0
2019-04-24 12:00:00,14.19,14.19,14.17,14.18,362750.0,14.19,14.19,14.17,14.18,362750.0
2019-04-24 12:05:00,14.19,14.2,14.17,14.18,959150.0,14.19,14.2,14.17,14.18,959150.0
2019-04-24 12:10:00,14.17,14.18,14.16,14.18,260000.0,14.17,14.18,14.16,14.18,260000.0
2019-04-24 12:15:00,14.18,14.19,14.17,14.19,217100.0,14.18,14.19,14.17,14.19,217100.0
2019-04-24 12:20:00,14.18,14.19,14.15,14.16,198450.0,14.18,14.19,14.15,14.16,198450.0
2019-04-24 12:25:00,14.15,14.15,14.13,14.13,99500.0,14.15,14.15,14.13,14.13,99500.0
2019-04-24 12:30:00,14.13,14.14,14.11,14.13,301450.0,14.13,14.14,14.11,14.13,301450.0
2019-04-24 12:35:00,14.13,14.14,14.12,14.12,61000.0,14.13,14.14,14.12,14.12,61000.0
2019-04-24 12:40:00,14.14,14.19,14.13,14.18,297050.0,14.14,14.19,14.13,14.18,297050.0
2019-04-24 12:45:00,14.19,14.19,14.17,14.18,177700.0,14.19,14.19,14.17,14.18,177700.0
2019-04-24 12:50:00,14.18,14.18,14.14,14.14,188300.0,14.18,14.18,14.14,14.14,188300.0
2019-04-24 12:55:00,14.14,14.15,14.12,14.13,157000.0,14.14,14.15,14.12,14.13,157000.0
2019-04-24 13:00:00,14.13,14.15,14.12,14.15,245000.0,14.13,14.15,14.12,14.15,245000.0
2019-04-24 13:05:00,14.15,14.16,14.12,14.12,121750.0,14.15,14.16,14.12,14.12,121750.0
2019-04-24 13:10:00,14.12,14.12,14.06,14.07,864250.0,14.12,14.12,14.06,14.07,864250.0
2019-04-24 13:15:00,14.07,14.09,14.06,14.08,248750.0,14.07,14.09,14.06,14.08,248750.0
2019-04-24 13:20:00,14.08,14.13,14.06,14.11,325250.0,14.08,14.13,14.06,14.11,325250.0
2019-04-24 13:25:00,14.12,14.14,14.11,14.14,65100.0,14.12,14.14,14.11,14.14,65100.0
2019-04-24 13:30:00,14.14,14.15,14.12,14.14,337300.0,14.14,14.15,14.12,14.14,337300.0
2019-04-24 13:35:00,14.14,14.16,14.14,14.15,133100.0,14.14,14.16,14.14,14.15,133100.0
2019-04-24 13:40:00,14.15,14.16,14.15,14.15,233450.0,14.15,14.16,14.15,14.15,233450.0
2019-04-24 13:45:00,14.16,14.17,14.15,14.17,366450.0,14.16,14.17,14.15,14.17,366450.0
2019-04-24 13:50:00,14.16,14.18,14.16,14.17,260550.0,14.16,14.18,14.16,14.17,260550.0
2019-04-24 13:55:00,14.18,14.19,14.17,14.17,111150.0,14.18,14.19,14.17,14.17,111150.0
2019-04-24 14:00:00,14.17,14.19,14.17,14.19,234500.0,14.17,14.19,14.17,14.19,234500.0
2019-04-24 14:05:00,14.19,14.19,14.19,14.19,175900.0,14.19,14.19,14.19,14.19,175900.0
2019-04-24 14:10:00,14.19,14.2,14.17,14.18,379850.0,14.19,14.2,14.17,14.18,379850.0
2019-04-24 14:15:00,14.18,14.2,14.18,14.2,264950.0,14.18,14.2,14.18,14.2,264950.0
2019-04-24 14:20:00,14.2,14.21,14.19,14.19,312400.0,14.2,14.21,14.19,14.19,312400.0
2019-04-24 14:25:00,14.2,14.21,14.2,14.2,163600.0,14.2,14.21,14.2,14.2,163600.0
2019-04-24 14:30:00,14.19,14.2,14.17,14.19,259650.0,14.19,14.2,14.17,14.19,259650.0
2019-04-24 14:35:00,14.19,14.2,14.19,14.2,314600.0,14.19,14.2,14.19,14.2,314600.0
2019-04-24 14:40:00,14.2,14.21,14.2,14.21,410300.0,14.2,14.21,14.2,14.21,410300.0
2019-04-24 14:45:00,14.21,14.21,14.2,14.21,455950.0,14.21,14.21,14.2,14.21,455950.0
2019-04-24 14:50:00,14.21,14.21,14.2,14.21,195550.0,14.21,14.21,14.2,14.21,195550.0
2019-04-24 14:55:00,14.2,14.21,14.2,14.21,1203400.0,14.2,14.21,14.2,14.21,1203400.0
2019-04-24 15:00:00,14.2,14.22,14.2,14.22,469650.0,14.2,14.22,14.2,14.22,469650.0
2019-04-24 15:05:00,14.21,14.23,14.21,14.23,207950.0,14.21,14.23,14.21,14.23,207950.0
2019-04-24 15:10:00,14.23,14.24,14.23,14.24,312700.0,14.23,14.24,14.23,14.24,312700.0
2019-04-24 15:15:00,14.24,14.26,14.23,14.25,590900.0,14.24,14.26,14.23,14.25,590900.0
2019-04-24 15:20:00,14.25,14.28,14.25,14.28,595200.0,14.25,14.28,14.25,14.28,595200.0
2019-04-24 15:25:00,14.26,14.29,14.26,14.26,606300.0,14.26,14.29,14.26,14.26,606300.0
2019-04-24 15:30:00,14.27,14.27,14.24,14.25,676250.0,14.27,14.27,14.24,14.25,676250.0
2019-04-24 15:35:00,14.23,14.24,14.21,14.22,741650.0,14.23,14.24,14.21,14.22,741650.0
2019-04-24 15:40:00,14.21,14.22,14.2,14.21,827050.0,14.21,14.22,14.2,14.21,827050.0
2019-04-24 15:45:00,14.22,14.22,14.2,14.21,677450.0,14.22,14.22,14.2,14.21,677450.0
2019-04-24 15:50:00,14.21,14.22,14.19,14.2,1051750.0,14.21,14.22,14.19,14.2,1051750.0
2019-04-24 15:55:00,14.2,14.22,14.18,14.2,1721950.0,14.2,14.22,14.18,14.2,1721950.0
2019-04-25 09:30:00,14.22,14.27,13.91,13.93,1533750.0,14.22,14.27,13.91,13.93,1533750.0
2019-04-25 09:35:00,13.89,13.89,13.5,13.73,5069150.0,13.89,13.89,13.5,13.73,5069150.0
2019-04-25 09:40:00,13.7,13.7,13.27,13.38,4891900.0,13.7,13.7,13.27,13.38,4891900.0
2019-04-25 09:45:00,13.39,13.47,13.32,13.37,3468800.0,13.39,13.47,13.32,13.37,3468800.0
2019-04-25 09:50:00,13.37,13.38,13.25,13.32,2981050.0,13.37,13.38,13.25,13.32,2981050.0
2019-04-25 09:55:00,13.3,13.31,13.23,13.27,2637950.0,13.3,13.31,13.23,13.27,2637950.0
2019-04-25 10:00:00,13.26,13.33,13.2,13.32,1936450.0,13.26,13.33,13.2,13.32,1936450.0
2019-04-25 10:05:00,13.32,13.45,13.32,13.39,3593150.0,13.32,13.45,13.32,13.39,3593150.0
2019-04-25 10:10:00,13.39,13.39,13.29,13.3,1951850.0,13.39,13.39,13.29,13.3,1951850.0
2019-04-25 10:15:00,13.29,13.29,13.23,13.26,1686400.0,13.29,13.29,13.23,13.26,1686400.0
2019-04-25 10:20:00,13.27,13.34,13.2,13.26,1373050.0,13.27,13.34,13.2,13.26,1373050.0
2019-04-25 10:25:00,13.28,13.29,13.19,13.23,1465150.0,13.28,13.29,13.19,13.23,1465150.0
2019-04-25 10:30:00,13.22,13.25,13.17,13.18,1732400.0,13.22,13.25,13.17,13.18,1732400.0
2019-04-25 10:35:00,13.19,13.24,13.18,13.22,864500.0,13.19,13.24,13.18,13.22,864500.0
2019-04-25 10:40:00,13.21,13.24,13.2,13.22,717000.0,13.21,13.24,13.2,13.22,717000.0
2019-04-25 10:45:00,13.23,13.24,13.2,13.23,993300.0,13.23,13.24,13.2,13.23,993300.0
2019-04-25 10:50:00,13.24,13.32,13.22,13.29,1864500.0,13.24,13.32,13.22,13.29,1864500.0
2019-04-25 10:55:00,13.28,13.34,13.27,13.32,1001150.0,13.28,13.34,13.27,13.32,1001150.0
2019-04-25 11:00:00,13.31,13.33,13.29,13.31,575600.0,13.31,13.33,13.29,13.31,575600.0
2019-04-25 11:05:00,13.31,13.31,13.26,13.31,621950.0,13.31,13.31,13.26,13.31,621950.0
2019-04-25 11:10:00,13.31,13.31,13.27,13.3,436200.0,13.31,13.31,13.27,13.3,436200.0
2019-04-25 11:15:00,13.29,13.3,13.27,13.29,661350.0,13.29,13.3,13.27,13.29,661350.0
2019-04-25 11:20:00,13.29,13.36,13.29,13.35,1037100.0,13.29,13.36,13.29,13.35,1037100.0
2019-04-25 11:25:00,13.36,13.45,13.34,13.42,1200550.0,13.36,13.45,13.34,13.42,1200550.0
2019-04-25 11:30:00,13.42,13.55,13.41,13.54,1376050.0,13.42,13.55,13.41,13.54,1376050.0
2019-04-25 11:35:00,13.55,13.57,13.51,13.51,1669750.0,13.55,13.57,13.51,13.51,1669750.0
2019-04-25 11:40:00,13.51,13.56,13.5,13.5,1262050.0,13.51,13.56,13.5,13.5,1262050.0
2019-04-25 11:45:00,13.51,13.56,13.47,13.54,515550.0,13.51,13.56,13.47,13.54,515550.0
2019-04-25 11:50:00,13.54,13.6,13.54,13.59,814150.0,13.54,13.6,13.54,13.59,814150.0
2019-04-25 11:55:00,13.58,13.6,13.56,13.56,873500.0,13.58,13.6,13.56,13.56,873500.0
2019-04-25 12:00:00,13.56,13.57,13.53,13.53,818100.0,13.56,13.57,13.53,13.53,818100.0
2019-04-25 12:05:00,13.54,13.54,13.48,13.49,739700.0,13.54,13.54,13.48,13.49,739700.0
2019-04-25 12:10:00,13.49,13.51,13.44,13.46,652450.0,13.49,13.51,13.44,13.46,652450.0
2019-04-25 12:15:00,13.46,13.51,13.44,13.48,718250.0,13.46,13.51,13.44,13.48,718250.0
2019-04-25 12:20:00,13.47,13.54,13.46,13.5,674750.0,13.47,13.54,13.46,13.5,674750.0
2019-04-25 12:25:00,13.49,13.51,13.48,13.49,130500.0,13.49,13.51,13.48,13.49,130500.0
2019-04-25 12:30:00,13.49,13.5,13.47,13.49,307850.0,13.49,13.5,13.47,13.49,307850.0
2019-04-25 12:35:00,13.49,13.55,13.49,13.54,398250.0,13.49,13.55,13.49,13.54,398250.0
2019-04-25 12:40:00,13.53,13.55,13.52,13.53,245000.0,13.53,13.55,13.52,13.53,245000.0
2019-04-25 12:45:00,13.54,13.57,13.52,13.55,469250.0,13.54,13.57,13.52,13.55,469250.0
2019-04-25 12:50:00,13.55,13.62,13.55,13.6,587300.0,13.55,13.62,13.55,13.6,587300.0
2019-04-25 12:55:00,13.61,13.67,13.61,13.66,653550.0,13.61,13.67,13.61,13.66,653550.0
2019-04-25 13:00:00,13.66,13.68,13.6,13.62,1058100.0,13.66,13.68,13.6,13.62,1058100.0
2019-04-25 13:05:00,13.61,13.66,13.61,13.66,500550.0,13.61,13.66,13.61,13.66,500550.0
2019-04-25 13:10:00,13.65,13.66,13.62,13.65,409200.0,13.65,13.66,13.62,13.65,409200.0
2019-04-25 13:15:00,13.65,13.67,13.63,13.63,427200.0,13.65,13.67,13.63,13.63,427200.0
2019-04-25 13:20:00,13.63,13.63,13.58,13.59,512850.0,13.63,13.63,13.58,13.59,512850.0
2019-04-25 13:25:00,13.58,13.59,13.55,13.55,296450.0,13.58,13.59,13.55,13.55,296450.0
2019-04-25 13:30:00,13.55,13.57,13.5,13.54,838350.0,13.55,13.57,13.5,13.54,838350.0
2019-04-25 13:35:00,13.55,13.57,13.53,13.56,279850.0,13.55,13.57,13.53,13.56,279850.0
2019-04-25 13:40:00,13.56,13.58,13.54,13.54,398650.0,13.56,13.58,13.54,13.54,398650.0
2019-04-25 13:45:00,13.54,13.55,13.54,13.55,136000.0,13.54,13.55,13.54,13.55,136000.0
2019-04-25 13:50:00,13.57,13.6,13.57,13.59,270900.0,13.57,13.6,13.57,13.59,270900.0
2019-04-25 13:55:00,13.59,13.64,13.58,13.59,394800.0,13.59,13.64,13.58,13.59,394800.0
2019-04-25 14:00:00,13.59,13.6,13.58,13.59,175350.0,13.59,13.6,13.58,13.59,175350.0
2019-04-25 14:05:00,13.59,13.59,13.51,13.51,286950.0,13.59,13.59,13.51,13.51,286950.0
2019-04-25 14:10:00,13.52,13.54,13.51,13.54,356050.0,13.52,13.54,13.51,13.54,356050.0
2019-04-25 14:15:00,13.54,13.54,13.51,13.51,184800.0,13.54,13.54,13.51,13.51,184800.0
2019-04-25 14:20:00,13.51,13.52,13.5,13.52,244900.0,13.51,13.52,13.5,13.52,244900.0
2019-04-25 14:25:00,13.53,13.57,13.53,13.57,160300.0,13.53,13.57,13.53,13.57,160300.0
2019-04-25 14:30:00,13.57,13.57,13.5,13.51,528450.0,13.57,13.57,13.5,13.51,528450.0
2019-04-25 14:35:00,13.52,13.53,13.5,13.52,407400.0,13.52,13.53,13.5,13.52,407400.0
2019-04-25 14:40:00,13.53,13.54,13.52,13.54,170700.0,13.53,13.54,13.52,13.54,170700.0
2019-04-25 14:45:00,13.54,13.54,13.52,13.54,170500.0,13.54,13.54,13.52,13.54,170500.0
2019-04-25 14:50:00,13.53,13.58,13.53,13.57,467700.0,13.53,13.58,13.53,13.57,467700.0
2019-04-25 14:55:00,13.56,13.57,13.54,13.54,258500.0,13.56,13.57,13.54,13.54,258500.0
2019-04-25 15:00:00,13.55,13.56,13.52,13.52,686650.0,13.55,13.56,13.52,13.52,686650.0
2019-04-25 15:05:00,13.52,13.54,13.5,13.53,268750.0,13.52,13.54,13.5,13.53,268750.0
2019-04-25 15:10:00,13.53,13.54,13.51,13.52,311250.0,13.53,13.54,13.51,13.52,311250.0
2019-04-25 15:15:00,13.51,13.52,13.46,13.49,805250.0,13.51,13.52,13.46,13.49,805250.0
2019-04-25 15:20:00,13.49,13.53,13.49,13.51,380800.0,13.49,13.53,13.49,13.51,380800.0
2019-04-25 15:25:00,13.51,13.52,13.5,13.52,392900.0,13.51,13.52,13.5,13.52,392900.0
2019-04-25 15:30:00,13.52,13.52,13.49,13.5,307600.0,13.52,13.52,13.49,13.5,307600.0
2019-04-25 15:35:00,13.51,13.54,13.51,13.53,481500.0,13.51,13.54,13.51,13.53,481500.0
2019-04-25 15:40:00,13.53,13.53,13.48,13.52,373800.0,13.53,13.53,13.48,13.52,373800.0
2019-04-25 15:45:00,13.52,13.53,13.5,13.5,491050.0,13.52,13.53,13.5,13.5,491050.0
2019-04-25 15:50:00,13.51,13.53,13.51,13.52,801850.0,13.51,13.53,13.51,13.52,801850.0
2019-04-25 15:55:00,13.52,13.59,13.51,13.56,2878550.0,13.52,13.59,13.51,13.56,2878550.0
2019-04-26 09:30:00,13.64,13.7,13.6,13.65,1207450.0,13.64,13.7,13.6,13.65,1207450.0
2019-04-26 09:35:00,13.66,13.69,13.6,13.69,804750.0,13.66,13.69,13.6,13.69,804750.0
2019-04-26 09:40:00,13.68,13.73,13.63,13.65,1203950.0,13.68,13.73,13.63,13.65,1203950.0
2019-04-26 09:45:00,13.64,13.66,13.6,13.62,514000.0,13.64,13.66,13.6,13.62,514000.0
2019-04-26 09:50:00,13.63,13.64,13.59,13.6,535900.0,13.63,13.64,13.59,13.6,535900.0
2019-04-26 09:55:00,13.6,13.61,13.57,13.59,696200.0,13.6,13.61,13.57,13.59,696200.0
2019-04-26 10:00:00,13.59,13.61,13.57,13.61,465300.0,13.59,13.61,13.57,13.61,465300.0
2019-04-26 10:05:00,13.6,13.65,13.6,13.65,727050.0,13.6,13.65,13.6,13.65,727050.0
2019-04-26 10:10:00,13.66,13.69,13.65,13.69,340700.0,13.66,13.69,13.65,13.69,340700.0
2019-04-26 10:15:00,13.68,13.69,13.66,13.69,439550.0,13.68,13.69,13.66,13.69,439550.0
2019-04-26 10:20:00,13.68,13.71,13.68,13.69,140000.0,13.68,13.71,13.68,13.69,140000.0
2019-04-26 10:25:00,13.69,13.7,13.68,13.7,178000.0,13.69,13.7,13.68,13.7,178000.0
2019-04-26 10:30:00,13.7,13.72,13.7,13.7,298250.0,13.7,13.72,13.7,13.7,298250.0
2019-04-26 10:35:00,13.7,13.72,13.69,13.72,400250.0,13.7,13.72,13.69,13.72,400250.0
2019-04-26 10:40:00,13.72,13.72,13.7,13.71,311600.0,13.72,13.72,13.7,13.71,311600.0
2019-04-26 10:45:00,13.7,13.74,13.7,13.74,339750.0,13.7,13.74,13.7,13.74,339750.0
2019-04-26 10:50:00,13.74,13.79,13.73,13.77,701900.0,13.74,13.79,13.73,13.77,701900.0
2019-04-26 10:55:00,13.77,13.78,13.75,13.77,327900.0,13.77,13.78,13.75,13.77,327900.0
2019-04-26 11:00:00,13.78,13.78,13.74,13.74,235000.0,13.78,13.78,13.74,13.74,235000.0
2019-04-26 11:05:00,13.74,13.76,13.73,13.76,331900.0,13.74,13.76,13.73,13.76,331900.0
2019-04-26 11:10:00,13.76,13.77,13.73,13.74,210750.0,13.76,13.77,13.73,13.74,210750.0
2019-04-26 11:15:00,13.74,13.75,13.71,13.72,597400.0,13.74,13.75,13.71,13.72,597400.0
2019-04-26 11:20:00,13.73,13.73,13.7,13.7,202500.0,13.73,13.73,13.7,13.7,202500.0
2019-04-26 11:25:00,13.7,13.72,13.7,13.71,119150.0,13.7,13.72,13.7,13.71,119150.0
2019-04-26 11:30:00,13.71,13.72,13.71,13.71,205000.0,13.71,13.72,13.71,13.71,205000.0
2019-04-26 11:35:00,13.71,13.71,13.7,13.71,75050.0,13.71,13.71,13.7,13.71,75050.0
2019-04-26 11:40:00,13.7,13.7,13.69,13.7,96250.0,13.7,13.7,13.69,13.7,96250.0
2019-04-26 11:45:00,13.7,13.7,13.69,13.69,168150.0,13.7,13.7,13.69,13.69,168150.0
2019-04-26 11:50:00,13.7,13.7,13.67,13.68,274000.0,13.7,13.7,13.67,13.68,274000.0
2019-04-26 11:55:00,13.68,13.69,13.68,13.68,166900.0,13.68,13.69,13.68,13.68,166900.0
2019-04-26 12:00:00,13.68,13.68,13.63,13.63,252750.0,13.68,13.68,13.63,13.63,252750.0
2019-04-26 12:05:00,13.63,13.65,13.63,13.64,377900.0,13.63,13.65,13.63,13.64,377900.0
2019-04-26 12:10:00,13.64,13.64,13.62,13.62,77100.0,13.64,13.64,13.62,13.62,77100.0
2019-04-26 12:15:00,13.62,13.62,13.59,13.62,636600.0,13.62,13.62,13.59,13.62,636600.0
2019-04-26 12:20:00,13.62,13.62,13.6,13.62,177200.0,13.62,13.62,13.6,13.62,177200.0
2019-04-26 12:25:00,13.62,13.62,13.61,13.61,120900.0,13.62,13.62,13.61,13.61,120900.0
2019-04-26 12:30:00,13.6,13.61,13.59,13.6,294050.0,13.6,13.61,13.59,13.6,294050.0
2019-04-26 12:35:00,13.6,13.61,13.59,13.6,180150.0,13.6,13.61,13.59,13.6,180150.0
2019-04-26 12:40:00,13.61,13.61,13.59,13.6,126500.0,13.61,13.61,13.59,13.6,126500.0
2019-04-26 12:45:00,13.6,13.6,13.58,13.59,72700.0,13.6,13.6,13.58,13.59,72700.0
2019-04-26 12:50:00,13.59,13.59,13.57,13.59,163650.0,13.59,13.59,13.57,13.59,163650.0
2019-04-26 12:55:00,13.59,13.61,13.59,13.61,187800.0,13.59,13.61,13.59,13.61,187800.0
2019-04-26 13:00:00,13.6,13.62,13.58,13.62,267000.0,13.6,13.62,13.58,13.62,267000.0
2019-04-26 13:05:00,13.62,13.62,13.61,13.61,151000.0,13.62,13.62,13.61,13.61,151000.0
2019-04-26 13:10:00,13.61,13.61,13.57,13.57,160000.0,13.61,13.61,13.57,13.57,160000.0
2019-04-26 13:15:00,13.57,13.58,13.57,13.57,50000.0,13.57,13.58,13.57,13.57,50000.0
2019-04-26 13:20:00,13.57,13.59,13.57,13.59,215100.0,13.57,13.59,13.57,13.59,215100.0
2019-04-26 13:25:00,13.59,13.6,13.58,13.58,337400.0,13.59,13.6,13.58,13.58,337400.0
2019-04-26 13:30:00,13.58,13.59,13.57,13.57,122100.0,13.58,13.59,13.57,13.57,122100.0
2019-04-26 13:35:00,13.57,13.57,13.52,13.52,337450.0,13.57,13.57,13.52,13.52,337450.0
2019-04-26 13:40:00,13.52,13.54,13.52,13.52,359400.0,13.52,13.54,13.52,13.52,359400.0
2019-04-26 13:45:00,13.52,13.55,13.52,13.55,213900.0,13.52,13.55,13.52,13.55,213900.0
2019-04-26 13:50:00,13.56,13.56,13.53,13.53,207450.0,13.56,13.56,13.53,13.53,207450.0
2019-04-26 13:55:00,13.54,13.54,13.52,13.53,50000.0,13.54,13.54,13.52,13.53,50000.0
2019-04-26 14:00:00,13.55,13.55,13.53,13.54,138550.0,13.55,13.55,13.53,13.54,138550.0
2019-04-26 14:05:00,13.54,13.56,13.54,13.56,70800.0,13.54,13.56,13.54,13.56,70800.0
2019-04-26 14:10:00,13.56,13.57,13.54,13.54,165000.0,13.56,13.57,13.54,13.54,165000.0
2019-04-26 14:15:00,13.54,13.54,13.53,13.54,326300.0,13.54,13.54,13.53,13.54,326300.0
2019-04-26 14:20:00,13.54,13.54,13.52,13.53,496050.0,13.54,13.54,13.52,13.53,496050.0
2019-04-26 14:25:00,13.53,13.53,13.52,13.52,40000.0,13.53,13.53,13.52,13.52,40000.0
2019-04-26 14:30:00,13.53,13.54,13.53,13.53,186500.0,13.53,13.54,13.53,13.53,186500.0
2019-04-26 14:35:00,13.53,13.53,13.53,13.53,20000.0,13.53,13.53,13.53,13.53,20000.0
2019-04-26 14:40:00,13.53,13.54,13.53,13.54,158800.0,13.53,13.54,13.53,13.54,158800.0
2019-04-26 14:45:00,13.54,13.54,13.53,13.53,30000.0,13.54,13.54,13.53,13.53,30000.0
2019-04-26 14:50:00,13.54,13.54,13.53,13.53,60000.0,13.54,13.54,13.53,13.53,60000.0
2019-04-26 14:55:00,13.53,13.53,13.52,13.52,315400.0,13.53,13.53,13.52,13.52,315400.0
2019-04-26 15:00:00,13.53,13.53,13.52,13.53,195800.0,13.53,13.53,13.52,13.53,195800.0
2019-04-26 15:05:00,13.52,13.53,13.52,13.53,114550.0,13.52,13.53,13.52,13.53,114550.0
2019-04-26 15:10:00,13.52,13.53,13.52,13.53,110000.0,13.52,13.53,13.52,13.53,110000.0
2019-04-26 15:15:00,13.53,13.54,13.52,13.53,173250.0,13.53,13.54,13.52,13.53,173250.0
2019-04-26 15:20:00,13.53,13.53,13.52,13.53,233150.0,13.53,13.53,13.52,13.53,233150.0
2019-04-26 15:25:00,13.54,13.54,13.53,13.53,37250.0,13.54,13.54,13.53,13.53,37250.0
2019-04-26 15:30:00,13.53,13.54,13.53,13.53,190550.0,13.53,13.54,13.53,13.53,190550.0
2019-04-26 15:35:00,13.53,13.54,13.53,13.54,260950.0,13.53,13.54,13.53,13.54,260950.0
2019-04-26 15:40:00,13.54,13.54,13.53,13.53,188200.0,13.54,13.54,13.53,13.53,188200.0
2019-04-26 15:45:00,13.52,13.52,13.51,13.51,530050.0,13.52,13.52,13.51,13.51,530050.0
2019-04-26 15:50:00,13.5,13.51,13.49,13.49,532700.0,13.5,13.51,13.49,13.49,532700.0
2019-04-26 15:55:00,13.49,13.54,13.49,13.54,1425800.0,13.49,13.54,13.49,13.54,1425800.0
2019-04-29 09:30:00,13.61,13.61,13.55,13.56,1178950.0,13.61,13.61,13.55,13.56,1178950.0
2019-04-29 09:35:00,13.56,13.58,13.56,13.56,367200.0,13.56,13.58,13.56,13.56,367200.0
2019-04-29 09:40:00,13.55,13.55,13.54,13.54,245350.0,13.55,13.55,13.54,13.54,245350.0
2019-04-29 09:45:00,13.54,13.55,13.53,13.54,478400.0,13.54,13.55,13.53,13.54,478400.0
2019-04-29 09:50:00,13.54,13.54,13.49,13.51,558350.0,13.54,13.54,13.49,13.51,558350.0
2019-04-29 09:55:00,13.5,13.54,13.49,13.54,552700.0,13.5,13.54,13.49,13.54,552700.0
2019-04-29 10:00:00,13.53,13.53,13.39,13.39,856950.0,13.53,13.53,13.39,13.39,856950.0
2019-04-29 10:05:00,13.39,13.41,13.38,13.4,425250.0,13.39,13.41,13.38,13.4,425250.0
2019-04-29 10:10:00,13.4,13.45,13.4,13.45,739200.0,13.4,13.45,13.4,13.45,739200.0
2019-04-29 10:15:00,13.43,13.45,13.4,13.43,720200.0,13.43,13.45,13.4,13.43,720200.0
2019-04-29 10:20:00,13.43,13.46,13.43,13.45,142800.0,13.43,13.46,13.43,13.45,142800.0
2019-04-29 10:25:00,13.45,13.48,13.44,13.48,121800.0,13.45,13.48,13.44,13.48,121800.0
2019-04-29 10:30:00,13.47,13.47,13.45,13.45,140350.0,13.47,13.47,13.45,13.45,140350.0
2019-04-29 10:35:00,13.46,13.47,13.45,13.45,175900.0,13.46,13.47,13.45,13.45,175900.0
2019-04-29 10:40:00,13.45,13.46,13.45,13.46,112800.0,13.45,13.46,13.45,13.46,112800.0
2019-04-29 10:45:00,13.45,13.48,13.45,13.47,163700.0,13.45,13.48,13.45,13.47,163700.0
2019-04-29 10:50:00,13.47,13.47,13.45,13.46,140000.0,13.47,13.47,13.45,13.46,140000.0
2019-04-29 10:55:00,13.45,13.46,13.44,13.46,145600.0,13.45,13.46,13.44,13.46,145600.0
2019-04-29 11:00:00,13.45,13.5,13.45,13.49,335200.0,13.45,13.5,13.45,13.49,335200.0
2019-04-29 11:05:00,13.49,13.49,13.46,13.46,128000.0,13.49,13.49,13.46,13.46,128000.0
2019-04-29 11:10:00,13.46,13.47,13.45,13.46,231100.0,13.46,13.47,13.45,13.46,231100.0
2019-04-29 11:15:00,13.46,13.46,13.42,13.42,601000.0,13.46,13.46,13.42,13.42,601000.0
2019-04-29 11:20:00,13.42,13.44,13.41,13.41,305450.0,13.42,13.44,13.41,13.41,305450.0
2019-04-29 11:25:00,13.41,13.41,13.4,13.41,239950.0,13.41,13.41,13.4,13.41,239950.0
2019-04-29 11:30:00,13.41,13.43,13.41,13.42,195150.0,13.41,13.43,13.41,13.42,195150.0
2019-04-29 11:35:00,13.43,13.43,13.43,13.43,115000.0,13.43,13.43,13.43,13.43,115000.0
2019-04-29 11:40:00,13.43,13.43,13.42,13.43,48000.0,13.43,13.43,13.42,13.43,48000.0
2019-04-29 11:45:00,13.43,13.45,13.43,13.45,179650.0,13.43,13.45,13.43,13.45,179650.0
2019-04-29 11:50:00,13.45,13.46,13.45,13.45,155000.0,13.45,13.46,13.45,13.45,155000.0
2019-04-29 11:55:00,13.45,13.46,13.45,13.45,192500.0,13.45,13.46,13.45,13.45,192500.0
2019-04-29 12:00:00,13.44,13.45,13.43,13.45,213500.0,13.44,13.45,13.43,13.45,213500.0
2019-04-29 12:05:00,13.45,13.46,13.45,13.45,125000.0,13.45,13.46,13.45,13.45,125000.0
2019-04-29 12:10:00,13.45,13.46,13.45,13.46,477550.0,13.45,13.46,13.45,13.46,477550.0
2019-04-29 12:15:00,13.46,13.47,13.46,13.46,193850.0,13.46,13.47,13.46,13.46,193850.0
2019-04-29 12:20:00,13.46,13.47,13.46,13.46,140000.0,13.46,13.47,13.46,13.46,140000.0
2019-04-29 12:25:00,13.47,13.47,13.46,13.46,110000.0,13.47,13.47,13.46,13.46,110000.0
2019-04-29 12:30:00,13.47,13.48,13.46,13.47,172600.0,13.47,13.48,13.46,13.47,172600.0
2019-04-29 12:35:00,13.47,13.48,13.46,13.47,105000.0,13.47,13.48,13.46,13.47,105000.0
2019-04-29 12:40:00,13.47,13.47,13.47,13.47,84500.0,13.47,13.47,13.47,13.47,84500.0
2019-04-29 12:45:00,13.48,13.49,13.48,13.49,145000.0,13.48,13.49,13.48,13.49,145000.0
2019-04-29 12:50:00,13.49,13.49,13.49,13.49,51750.0,13.49,13.49,13.49,13.49,51750.0
2019-04-29 12:55:00,13.49,13.49,13.48,13.48,68850.0,13.49,13.49,13.48,13.48,68850.0
2019-04-29 13:00:00,13.47,13.48,13.47,13.47,205300.0,13.47,13.48,13.47,13.47,205300.0
2019-04-29 13:05:00,13.47,13.47,13.46,13.46,20000.0,13.47,13.47,13.46,13.46,20000.0
2019-04-29 13:10:00,13.46,13.46,13.45,13.45,77300.0,13.46,13.46,13.45,13.45,77300.0
2019-04-29 13:15:00,13.46,13.48,13.46,13.47,90000.0,13.46,13.48,13.46,13.47,90000.0
2019-04-29 13:20:00,13.47,13.48,13.47,13.48,116550.0,13.47,13.48,13.47,13.48,116550.0
2019-04-29 13:25:00,13.48,13.49,13.48,13.48,103850.0,13.48,13.49,13.48,13.48,103850.0
2019-04-29 13:30:00,13.48,13.48,13.47,13.47,85000.0,13.48,13.48,13.47,13.47,85000.0
2019-04-29 13:35:00,13.47,13.48,13.47,13.47,15000.0,13.47,13.48,13.47,13.47,15000.0
2019-04-29 13:40:00,13.47,13.47,13.46,13.47,92450.0,13.47,13.47,13.46,13.47,92450.0
2019-04-29 13:45:00,13.47,13.48,13.47,13.47,95050.0,13.47,13.48,13.47,13.47,95050.0
2019-04-29 13:50:00,13.46,13.46,13.46,13.46,5000.0,13.46,13.46,13.46,13.46,5000.0
2019-04-29 13:55:00,13.47,13.49,13.47,13.49,170800.0,13.47,13.49,13.47,13.49,170800.0
2019-04-29 14:00:00,13.48,13.49,13.48,13.49,50000.0,13.48,13.49,13.48,13.49,50000.0
2019-04-29 14:05:00,13.49,13.51,13.49,13.51,74900.0,13.49,13.51,13.49,13.51,74900.0
2019-04-29 14:10:00,13.51,13.52,13.51,13.52,93450.0,13.51,13.52,13.51,13.52,93450.0
2019-04-29 14:15:00,13.52,13.53,13.51,13.53,145000.0,13.52,13.53,13.51,13.53,145000.0
2019-04-29 14:20:00,13.53,13.54,13.53,13.54,502150.0,13.53,13.54,13.53,13.54,502150.0
2019-04-29 14:25:00,13.54,13.55,13.54,13.55,81250.0,13.54,13.55,13.54,13.55,81250.0
2019-04-29 14:30:00,13.54,13.57,13.54,13.57,348750.0,13.54,13.57,13.54,13.57,348750.0
2019-04-29 14:35:00,13.56,13.56,13.55,13.55,178400.0,13.56,13.56,13.55,13.55,178400.0
2019-04-29 14:40:00,13.55,13.56,13.54,13.56,81850.0,13.55,13.56,13.54,13.56,81850.0
2019-04-29 14:45:00,13.57,13.57,13.55,13.55,131600.0,13.57,13.57,13.55,13.55,131600.0
2019-04-29 14:50:00,13.55,13.55,13.54,13.54,54800.0,13.55,13.55,13.54,13.54,54800.0
2019-04-29 14:55:00,13.55,13.55,13.53,13.55,209550.0,13.55,13.55,13.53,13.55,209550.0
2019-04-29 15:00:00,13.54,13.55,13.54,13.54,110000.0,13.54,13.55,13.54,13.54,110000.0
2019-04-29 15:05:00,13.53,13.54,13.53,13.53,170000.0,13.53,13.54,13.53,13.53,170000.0
2019-04-29 15:10:00,13.53,13.54,13.53,13.53,145450.0,13.53,13.54,13.53,13.53,145450.0
2019-04-29 15:15:00,13.53,13.54,13.53,13.54,121350.0,13.53,13.54,13.53,13.54,121350.0
2019-04-29 15:20:00,13.54,13.54,13.52,13.53,90000.0,13.54,13.54,13.52,13.53,90000.0
2019-04-29 15:25:00,13.53,13.53,13.52,13.53,224500.0,13.53,13.53,13.52,13.53,224500.0
2019-04-29 15:30:00,13.52,13.54,13.52,13.54,145000.0,13.52,13.54,13.52,13.54,145000.0
2019-04-29 15:35:00,13.54,13.54,13.53,13.54,106550.0,13.54,13.54,13.53,13.54,106550.0
2019-04-29 15:40:00,13.55,13.55,13.53,13.54,213500.0,13.55,13.55,13.53,13.54,213500.0
2019-04-29 15:45:00,13.53,13.55,13.53,13.54,213750.0,13.53,13.55,13.53,13.54,213750.0
2019-04-29 15:50:00,13.54,13.54,13.53,13.54,240000.0,13.54,13.54,13.53,13.54,240000.0
2019-04-29 15:55:00,13.55,13.55,13.52,13.55,807300.0,13.55,13.55,13.52,13.55,807300.0
2019-04-30 09:30:00,13.56,13.6,13.56,13.56,270900.0,13.56,13.6,13.56,13.56,270900.0
2019-04-30 09:35:00,13.55,13.56,13.5,13.51,82950.0,13.55,13.56,13.5,13.51,82950.0
2019-04-30 09:40:00,13.48,13.49,13.47,13.49,110000.0,13.48,13.49,13.47,13.49,110000.0
2019-04-30 09:45:00,13.47,13.48,13.45,13.46,255500.0,13.47,13.48,13.45,13.46,255500.0
2019-04-30 09:50:00,13.45,13.46,13.44,13.45,285300.0,13.45,13.46,13.44,13.45,285300.0
2019-04-30 09:55:00,13.44,13.5,13.44,13.5,705600.0,13.44,13.5,13.44,13.5,705600.0
2019-04-30 10:00:00,13.5,13.51,13.47,13.49,136200.0,13.5,13.51,13.47,13.49,136200.0
2019-04-30 10:05:00,13.49,13.5,13.45,13.45,641000.0,13.49,13.5,13.45,13.45,641000.0
2019-04-30 10:10:00,13.46,13.47,13.45,13.45,155000.0,13.46,13.47,13.45,13.45,155000.0
2019-04-30 10:15:00,13.45,13.46,13.44,13.45,189950.0,13.45,13.46,13.44,13.45,189950.0
2019-04-30 10:20:00,13.45,13.46,13.44,13.45,309300.0,13.45,13.46,13.44,13.45,309300.0
2019-04-30 10:25:00,13.45,13.45,13.41,13.41,453700.0,13.45,13.45,13.41,13.41,453700.0
2019-04-30 10:30:00,13.41,13.44,13.4,13.44,249600.0,13.41,13.44,13.4,13.44,249600.0
2019-04-30 10:35:00,13.45,13.45,13.43,13.43,179900.0,13.45,13.45,13.43,13.43,179900.0
2019-04-30 10:40:00,13.43,13.44,13.42,13.44,100400.0,13.43,13.44,13.42,13.44,100400.0
2019-04-30 10:45:00,13.43,13.45,13.42,13.45,290400.0,13.43,13.45,13.42,13.45,290400.0
2019-04-30 10:50:00,13.45,13.5,13.45,13.48,296650.0,13.45,13.5,13.45,13.48,296650.0
2019-04-30 10:55:00,13.48,13.5,13.48,13.5,100000.0,13.48,13.5,13.48,13.5,100000.0
2019-04-30 11:00:00,13.49,13.51,13.48,13.48,380550.0,13.49,13.51,13.48,13.48,380550.0
2019-04-30 11:05:00,13.49,13.5,13.48,13.49,315750.0,13.49,13.5,13.48,13.49,315750.0
2019-04-30 11:10:00,13.5,13.51,13.49,13.5,222500.0,13.5,13.51,13.49,13.5,222500.0
2019-04-30 11:15:00,13.5,13.51,13.49,13.51,82500.0,13.5,13.51,13.49,13.51,82500.0
2019-04-30 11:20:00,13.51,13.54,13.5,13.53,250850.0,13.51,13.54,13.5,13.53,250850.0
2019-04-30 11:25:00,13.52,13.54,13.52,13.52,100850.0,13.52,13.54,13.52,13.52,100850.0
2019-04-30 11:30:00,13.53,13.53,13.51,13.53,188050.0,13.53,13.53,13.51,13.53,188050.0
2019-04-30 11:35:00,13.52,13.57,13.52,13.57,244200.0,13.52,13.57,13.52,13.57,244200.0
2019-04-30 11:40:00,13.57,13.6,13.57,13.59,268300.0,13.57,13.6,13.57,13.59,268300.0
2019-04-30 11:45:00,13.58,13.6,13.58,13.6,209400.0,13.58,13.6,13.58,13.6,209400.0
2019-04-30 11:50:00,13.62,13.62,13.59,13.59,405400.0,13.62,13.62,13.59,13.59,405400.0
2019-04-30 11:55:00,13.6,13.62,13.59,13.62,172050.0,13.6,13.62,13.59,13.62,172050.0
2019-04-30 12:00:00,13.62,13.63,13.61,13.61,93000.0,13.62,13.63,13.61,13.61,93000.0
2019-04-30 12:05:00,13.61,13.63,13.61,13.63,160000.0,13.61,13.63,13.61,13.63,160000.0
2019-04-30 12:10:00,13.63,13.65,13.63,13.65,173800.0,13.63,13.65,13.63,13.65,173800.0
2019-04-30 12:15:00,13.65,13.65,13.64,13.65,323050.0,13.65,13.65,13.64,13.65,323050.0
2019-04-30 12:20:00,13.65,13.67,13.65,13.67,260550.0,13.65,13.67,13.65,13.67,260550.0
2019-04-30 12:25:00,13.66,13.68,13.66,13.67,141750.0,13.66,13.68,13.66,13.67,141750.0
2019-04-30 12:30:00,13.67,13.67,13.64,13.65,232750.0,13.67,13.67,13.64,13.65,232750.0
2019-04-30 12:35:00,13.66,13.67,13.66,13.67,154350.0,13.66,13.67,13.66,13.67,154350.0
2019-04-30 12:40:00,13.67,13.68,13.67,13.67,130600.0,13.67,13.68,13.67,13.67,130600.0
2019-04-30 12:45:00,13.67,13.67,13.64,13.64,279700.0,13.67,13.67,13.64,13.64,279700.0
2019-04-30 12:50:00,13.63,13.64,13.62,13.63,214150.0,13.63,13.64,13.62,13.63,214150.0
2019-04-30 12:55:00,13.64,13.64,13.63,13.64,70000.0,13.64,13.64,13.63,13.64,70000.0
2019-04-30 13:00:00,13.65,13.66,13.65,13.65,195000.0,13.65,13.66,13.65,13.65,195000.0
2019-04-30 13:05:00,13.65,13.65,13.63,13.64,50000.0,13.65,13.65,13.63,13.64,50000.0
2019-04-30 13:10:00,13.64,13.66,13.64,13.66,138950.0,13.64,13.66,13.64,13.66,138950.0
2019-04-30 13:15:00,13.66,13.68,13.66,13.67,156250.0,13.66,13.68,13.66,13.67,156250.0
2019-04-30 13:20:00,13.67,13.67,13.66,13.66,60000.0,13.67,13.67,13.66,13.66,60000.0
2019-04-30 13:25:00,13.66,13.66,13.64,13.65,222100.0,13.66,13.66,13.64,13.65,222100.0
2019-04-30 13:30:00,13.66,13.66,13.65,13.65,70000.0,13.66,13.66,13.65,13.65,70000.0
2019-04-30 13:35:00,13.66,13.66,13.66,13.66,62650.0,13.66,13.66,13.66,13.66,62650.0
2019-04-30 13:40:00,13.66,13.68,13.66,13.68,142500.0,13.66,13.68,13.66,13.68,142500.0
2019-04-30 13:45:00,13.68,13.69,13.67,13.69,171700.0,13.68,13.69,13.67,13.69,171700.0
2019-04-30 13:50:00,13.69,13.69,13.68,13.69,107300.0,13.69,13.69,13.68,13.69,107300.0
2019-04-30 13:55:00,13.69,13.71,13.69,13.7,185000.0,13.69,13.71,13.69,13.7,185000.0
2019-04-30 14:00:00,13.71,13.71,13.69,13.69,130000.0,13.71,13.71,13.69,13.69,130000.0
2019-04-30 14:05:00,13.69,13.69,13.64,13.64,162900.0,13.69,13.69,13.64,13.64,162900.0
2019-04-30 14:10:00,13.65,13.67,13.65,13.67,156500.0,13.65,13.67,13.65,13.67,156500.0
2019-04-30 14:15:00,13.66,13.67,13.65,13.67,45000.0,13.66,13.67,13.65,13.67,45000.0
2019-04-30 14:20:00,13.67,13.68,13.67,13.68,238900.0,13.67,13.68,13.67,13.68,238900.0
2019-04-30 14:25:00,13.67,13.7,13.67,13.69,145000.0,13.67,13.7,13.67,13.69,145000.0
2019-04-30 14:30:00,13.69,13.69,13.68,13.69,205000.0,13.69,13.69,13.68,13.69,205000.0
2019-04-30 14:35:00,13.7,13.71,13.69,13.71,115000.0,13.7,13.71,13.69,13.71,115000.0
2019-04-30 14:40:00,13.71,13.72,13.71,13.72,128450.0,13.71,13.72,13.71,13.72,128450.0
2019-04-30 14:45:00,13.72,13.72,13.71,13.72,124300.0,13.72,13.72,13.71,13.72,124300.0
2019-04-30 14:50:00,13.72,13.72,13.72,13.72,109900.0,13.72,13.72,13.72,13.72,109900.0
2019-04-30 14:55:00,13.72,13.74,13.72,13.73,481450.0,13.72,13.74,13.72,13.73,481450.0
2019-04-30 15:00:00,13.74,13.74,13.72,13.73,169950.0,13.74,13.74,13.72,13.73,169950.0
2019-04-30 15:05:00,13.73,13.74,13.73,13.74,105000.0,13.73,13.74,13.73,13.74,105000.0
2019-04-30 15:10:00,13.73,13.74,13.73,13.74,60450.0,13.73,13.74,13.73,13.74,60450.0
2019-04-30 15:15:00,13.74,13.74,13.73,13.73,105000.0,13.74,13.74,13.73,13.73,105000.0
2019-04-30 15:20:00,13.73,13.75,13.73,13.75,204050.0,13.73,13.75,13.73,13.75,204050.0
2019-04-30 15:25:00,13.74,13.75,13.74,13.75,215000.0,13.74,13.75,13.74,13.75,215000.0
2019-04-30 15:30:00,13.75,13.76,13.74,13.76,118950.0,13.75,13.76,13.74,13.76,118950.0
2019-04-30 15:35:00,13.76,13.78,13.76,13.78,548850.0,13.76,13.78,13.76,13.78,548850.0
2019-04-30 15:40:00,13.78,13.79,13.76,13.77,364850.0,13.78,13.79,13.76,13.77,364850.0
2019-04-30 15:45:00,13.76,13.78,13.76,13.78,513650.0,13.76,13.78,13.76,13.78,513650.0
2019-04-30 15:50:00,13.78,13.78,13.75,13.76,486950.0,13.78,13.78,13.75,13.76,486950.0
2019-04-30 15:55:00,13.76,13.77,13.73,13.76,1387000.0,13.76,13.77,13.73,13.76,1387000.0
2019-05-01 09:30:00,13.78,13.84,13.71,13.75,459050.0,13.78,13.84,13.71,13.75,459050.0
2019-05-01 09:35:00,13.73,13.76,13.73,13.75,108150.0,13.73,13.76,13.73,13.75,108150.0
2019-05-01 09:40:00,13.74,13.78,13.73,13.78,305750.0,13.74,13.78,13.73,13.78,305750.0
2019-05-01 09:45:00,13.78,13.82,13.77,13.81,323500.0,13.78,13.82,13.77,13.81,323500.0
2019-05-01 09:50:00,13.81,13.85,13.81,13.84,310800.0,13.81,13.85,13.81,13.84,310800.0
2019-05-01 09:55:00,13.85,13.87,13.84,13.85,257500.0,13.85,13.87,13.84,13.85,257500.0
2019-05-01 10:00:00,13.84,13.88,13.83,13.87,308250.0,13.84,13.88,13.83,13.87,308250.0
2019-05-01 10:05:00,13.88,13.9,13.87,13.9,186150.0,13.88,13.9,13.87,13.9,186150.0
2019-05-01 10:10:00,13.9,13.92,13.87,13.88,476300.0,13.9,13.92,13.87,13.88,476300.0
2019-05-01 10:15:00,13.87,13.89,13.87,13.88,80000.0,13.87,13.89,13.87,13.88,80000.0
2019-05-01 10:20:00,13.88,13.88,13.86,13.86,245850.0,13.88,13.88,13.86,13.86,245850.0
2019-05-01 10:25:00,13.85,13.85,13.84,13.85,50000.0,13.85,13.85,13.84,13.85,50000.0
2019-05-01 10:30:00,13.84,13.85,13.83,13.83,183550.0,13.84,13.85,13.83,13.83,183550.0
2019-05-01 10:35:00,13.84,13.84,13.83,13.83,150000.0,13.84,13.84,13.83,13.83,150000.0
2019-05-01 10:40:00,13.82,13.84,13.82,13.84,155000.0,13.82,13.84,13.82,13.84,155000.0
2019-05-01 10:45:00,13.84,13.84,13.83,13.84,210000.0,13.84,13.84,13.83,13.84,210000.0
2019-05-01 10:50:00,13.83,13.85,13.83,13.85,80300.0,13.83,13.85,13.83,13.85,80300.0
2019-05-01 10:55:00,13.85,13.87,13.85,13.86,80000.0,13.85,13.87,13.85,13.86,80000.0
2019-05-01 11:00:00,13.86,13.87,13.85,13.87,75000.0,13.86,13.87,13.85,13.87,75000.0
2019-05-01 11:05:00,13.87,13.88,13.86,13.87,109350.0,13.87,13.88,13.86,13.87,109350.0
2019-05-01 11:10:00,13.87,13.88,13.87,13.87,122500.0,13.87,13.88,13.87,13.87,122500.0
2019-05-01 11:15:00,13.87,13.89,13.87,13.88,125800.0,13.87,13.89,13.87,13.88,125800.0
2019-05-01 11:20:00,13.88,13.9,13.88,13.9,30400.0,13.88,13.9,13.88,13.9,30400.0
2019-05-01 11:25:00,13.9,13.91,13.9,13.9,47150.0,13.9,13.91,13.9,13.9,47150.0
2019-05-01 11:30:00,13.9,13.91,13.9,13.91,75000.0,13.9,13.91,13.9,13.91,75000.0
2019-05-01 11:35:00,13.91,13.92,13.91,13.92,102500.0,13.91,13.92,13.91,13.92,102500.0
2019-05-01 11:40:00,13.92,13.93,13.91,13.93,175000.0,13.92,13.93,13.91,13.93,175000.0
2019-05-01 11:45:00,13.93,13.93,13.91,13.92,101000.0,13.93,13.93,13.91,13.92,101000.0
2019-05-01 11:50:00,13.92,13.92,13.92,13.92,86450.0,13.92,13.92,13.92,13.92,86450.0
2019-05-01 11:55:00,13.92,13.93,13.92,13.93,45000.0,13.92,13.93,13.92,13.93,45000.0
2019-05-01 12:00:00,13.93,13.94,13.93,13.94,120750.0,13.93,13.94,13.93,13.94,120750.0
2019-05-01 12:05:00,13.93,13.95,13.93,13.93,197500.0,13.93,13.95,13.93,13.93,197500.0
2019-05-01 12:10:00,13.94,13.94,13.93,13.93,105000.0,13.94,13.94,13.93,13.93,105000.0
2019-05-01 12:15:00,13.92,13.93,13.91,13.91,149900.0,13.92,13.93,13.91,13.91,149900.0
2019-05-01 12:20:00,13.9,13.9,13.88,13.88,107200.0,13.9,13.9,13.88,13.88,107200.0
2019-05-01 12:25:00,13.88,13.89,13.87,13.88,77500.0,13.88,13.89,13.87,13.88,77500.0
2019-05-01 12:30:00,13.88,13.88,13.87,13.87,82000.0,13.88,13.88,13.87,13.87,82000.0
2019-05-01 12:35:00,13.88,13.88,13.86,13.86,125000.0,13.88,13.88,13.86,13.86,125000.0
2019-05-01 12:40:00,13.86,13.87,13.84,13.87,151750.0,13.86,13.87,13.84,13.87,151750.0
2019-05-01 12:45:00,13.87,13.87,13.85,13.85,261700.0,13.87,13.87,13.85,13.85,261700.0
2019-05-01 12:50:00,13.86,13.86,13.84,13.86,65000.0,13.86,13.86,13.84,13.86,65000.0
2019-05-01 12:55:00,13.85,13.86,13.85,13.86,40000.0,13.85,13.86,13.85,13.86,40000.0
2019-05-01 13:00:00,13.87,13.87,13.86,13.87,125150.0,13.87,13.87,13.86,13.87,125150.0
2019-05-01 13:05:00,13.87,13.87,13.86,13.86,137650.0,13.87,13.87,13.86,13.86,137650.0
2019-05-01 13:10:00,13.86,13.86,13.84,13.84,50000.0,13.86,13.86,13.84,13.84,50000.0
2019-05-01 13:15:00,13.83,13.84,13.83,13.84,131750.0,13.83,13.84,13.83,13.84,131750.0
2019-05-01 13:20:00,13.85,13.86,13.85,13.86,30000.0,13.85,13.86,13.85,13.86,30000.0
2019-05-01 13:25:00,13.86,13.86,13.85,13.86,91900.0,13.86,13.86,13.85,13.86,91900.0
2019-05-01 13:30:00,13.85,13.86,13.85,13.86,25000.0,13.85,13.86,13.85,13.86,25000.0
2019-05-01 13:35:00,13.86,13.87,13.86,13.87,40000.0,13.86,13.87,13.86,13.87,40000.0
2019-05-01 13:40:00,13.86,13.87,13.86,13.87,55000.0,13.86,13.87,13.86,13.87,55000.0
2019-05-01 13:45:00,13.88,13.88,13.86,13.86,75600.0,13.88,13.88,13.86,13.86,75600.0
2019-05-01 13:50:00,13.86,13.87,13.86,13.87,35000.0,13.86,13.87,13.86,13.87,35000.0
2019-05-01 13:55:00,13.87,13.87,13.87,13.87,25000.0,13.87,13.87,13.87,13.87,25000.0
2019-05-01 14:00:00,13.88,13.93,13.88,13.93,121600.0,13.88,13.93,13.88,13.93,121600.0
2019-05-01 14:05:00,13.92,13.94,13.92,13.94,102500.0,13.92,13.94,13.92,13.94,102500.0
2019-05-01 14:10:00,13.93,13.94,13.92,13.93,168700.0,13.93,13.94,13.92,13.93,168700.0
2019-05-01 14:15:00,13.92,13.92,13.9,13.9,133350.0,13.92,13.92,13.9,13.9,133350.0
2019-05-01 14:20:00,13.9,13.91,13.9,13.91,83000.0,13.9,13.91,13.9,13.91,83000.0
2019-05-01 14:25:00,13.91,13.91,13.9,13.9,92500.0,13.91,13.91,13.9,13.9,92500.0
2019-05-01 14:30:00,13.9,13.9,13.88,13.88,123200.0,13.9,13.9,13.88,13.88,123200.0
2019-05-01 14:35:00,13.88,13.88,13.82,13.82,100000.0,13.88,13.88,13.82,13.82,100000.0
2019-05-01 14:40:00,13.82,13.82,13.79,13.8,214900.0,13.82,13.82,13.79,13.8,214900.0
2019-05-01 14:45:00,13.8,13.82,13.8,13.81,90300.0,13.8,13.82,13.8,13.81,90300.0
2019-05-01 14:50:00,13.83,13.84,13.82,13.84,125000.0,13.83,13.84,13.82,13.84,125000.0
2019-05-01 14:55:00,13.85,13.87,13.85,13.86,56500.0,13.85,13.87,13.85,13.86,56500.0
2019-05-01 15:00:00,13.86,13.86,13.81,13.81,120000.0,13.86,13.86,13.81,13.81,120000.0
2019-05-01 15:05:00,13.81,13.81,13.8,13.8,130900.0,13.81,13.81,13.8,13.8,130900.0
2019-05-01 15:10:00,13.8,13.82,13.8,13.82,124300.0,13.8,13.82,13.8,13.82,124300.0
2019-05-01 15:15:00,13.84,13.85,13.84,13.85,88700.0,13.84,13.85,13.84,13.85,88700.0
2019-05-01 15:20:00,13.86,13.86,13.81,13.81,95500.0,13.86,13.86,13.81,13.81,95500.0
2019-05-01 15:25:00,13.8,13.81,13.79,13.79,110250.0,13.8,13.81,13.79,13.79,110250.0
2019-05-01 15:30:00,13.79,13.8,13.78,13.78,100000.0,13.79,13.8,13.78,13.78,100000.0
2019-05-01 15:35:00,13.78,13.8,13.78,13.8,152500.0,13.78,13.8,13.78,13.8,152500.0
2019-05-01 15:40:00,13.8,13.8,13.79,13.8,410700.0,13.8,13.8,13.79,13.8,410700.0
2019-05-01 15:45:00,13.8,13.8,13.78,13.8,121250.0,13.8,13.8,13.78,13.8,121250.0
2019-05-01 15:50:00,13.8,13.8,13.75,13.75,382050.0,13.8,13.8,13.75,13.75,382050.0
2019-05-01 15:55:00,13.76,13.78,13.76,13.77,707850.0,13.76,13.78,13.76,13.77,707850.0
2019-05-02 09:30:00,13.75,13.88,13.72,13.86,306800.0,13.75,13.88,13.72,13.86,306800.0
2019-05-02 09:35:00,13.85,13.92,13.85,13.9,228150.0,13.85,13.92,13.85,13.9,228150.0
2019-05-02 09:40:00,13.9,13.93,13.89,13.92,308300.0,13.9,13.93,13.89,13.92,308300.0
2019-05-02 09:45:00,13.93,13.97,13.93,13.97,543200.0,13.93,13.97,13.93,13.97,543200.0
2019-05-02 09:50:00,13.96,13.99,13.95,13.99,247950.0,13.96,13.99,13.95,13.99,247950.0
2019-05-02 09:55:00,13.99,13.99,13.96,13.96,188850.0,13.99,13.99,13.96,13.96,188850.0
2019-05-02 10:00:00,13.98,14.02,13.98,14.0,514700.0,13.98,14.02,13.98,14.0,514700.0
2019-05-02 10:05:00,14.02,14.06,14.02,14.04,310700.0,14.02,14.06,14.02,14.04,310700.0
2019-05-02 10:10:00,14.04,14.05,14.01,14.01,212750.0,14.04,14.05,14.01,14.01,212750.0
2019-05-02 10:15:00,14.01,14.01,13.98,14.0,109600.0,14.01,14.01,13.98,14.0,109600.0
2019-05-02 10:20:00,14.0,14.0,13.99,14.0,192450.0,14.0,14.0,13.99,14.0,192450.0
2019-05-02 10:25:00,14.0,14.01,13.98,14.0,160050.0,14.0,14.01,13.98,14.0,160050.0
2019-05-02 10:30:00,14.0,14.03,13.99,14.02,366450.0,14.0,14.03,13.99,14.02,366450.0
2019-05-02 10:35:00,14.03,14.04,14.02,14.03,227000.0,14.03,14.04,14.02,14.03,227000.0
2019-05-02 10:40:00,14.03,14.03,14.01,14.03,77750.0,14.03,14.03,14.01,14.03,77750.0
2019-05-02 10:45:00,14.01,14.03,14.01,14.03,90250.0,14.01,14.03,14.01,14.03,90250.0
2019-05-02 10:50:00,14.03,14.03,14.02,14.02,45000.0,14.03,14.03,14.02,14.02,45000.0
2019-05-02 10:55:00,14.03,14.04,14.02,14.03,108600.0,14.03,14.04,14.02,14.03,108600.0
2019-05-02 11:00:00,14.03,14.04,14.03,14.03,171400.0,14.03,14.04,14.03,14.03,171400.0
2019-05-02 11:05:00,14.04,14.04,14.03,14.04,33000.0,14.04,14.04,14.03,14.04,33000.0
2019-05-02 11:10:00,14.04,14.04,14.02,14.02,83150.0,14.04,14.04,14.02,14.02,83150.0
2019-05-02 11:15:00,14.01,14.02,13.99,13.99,124550.0,14.01,14.02,13.99,13.99,124550.0
2019-05-02 11:20:00,13.99,14.0,13.96,13.97,222100.0,13.99,14.0,13.96,13.97,222100.0
2019-05-02 11:25:00,13.97,14.0,13.96,13.96,232000.0,13.97,14.0,13.96,13.96,232000.0
2019-05-02 11:30:00,13.97,14.01,13.97,14.01,283800.0,13.97,14.01,13.97,14.01,283800.0
2019-05-02 11:35:00,14.01,14.04,14.0,14.0,204800.0,14.01,14.04,14.0,14.0,204800.0
2019-05-02 11:40:00,14.02,14.02,14.0,14.01,553300.0,14.02,14.02,14.0,14.01,553300.0
2019-05-02 11:45:00,14.0,14.01,13.99,14.0,163500.0,14.0,14.01,13.99,14.0,163500.0
2019-05-02 11:50:00,14.0,14.01,13.98,13.99,198250.0,14.0,14.01,13.98,13.99,198250.0
2019-05-02 11:55:00,14.0,14.0,13.96,13.97,375350.0,14.0,14.0,13.96,13.97,375350.0
2019-05-02 12:00:00,13.98,13.98,13.97,13.98,110700.0,13.98,13.98,13.97,13.98,110700.0
2019-05-02 12:05:00,13.97,13.98,13.96,13.98,114050.0,13.97,13.98,13.96,13.98,114050.0
2019-05-02 12:10:00,13.97,13.99,13.97,13.97,87500.0,13.97,13.99,13.97,13.97,87500.0
2019-05-02 12:15:00,13.98,13.98,13.97,13.97,264450.0,13.98,13.98,13.97,13.97,264450.0
2019-05-02 12:20:00,13.97,13.99,13.97,13.98,225800.0,13.97,13.99,13.97,13.98,225800.0
2019-05-02 12:25:00,13.98,13.99,13.96,13.98,557850.0,13.98,13.99,13.96,13.98,557850.0
2019-05-02 12:30:00,13.98,13.99,13.96,13.98,707550.0,13.98,13.99,13.96,13.98,707550.0
2019-05-02 12:35:00,13.98,14.0,13.98,13.99,393850.0,13.98,14.0,13.98,13.99,393850.0
2019-05-02 12:40:00,14.0,14.0,13.99,13.99,126350.0,14.0,14.0,13.99,13.99,126350.0
2019-05-02 12:45:00,13.99,14.0,13.98,14.0,57100.0,13.99,14.0,13.98,14.0,57100.0
2019-05-02 12:50:00,14.0,14.01,14.0,14.0,25200.0,14.0,14.01,14.0,14.0,25200.0
2019-05-02 12:55:00,14.0,14.0,13.99,13.99,10000.0,14.0,14.0,13.99,13.99,10000.0
2019-05-02 13:00:00,14.0,14.01,14.0,14.0,101000.0,14.0,14.01,14.0,14.0,101000.0
2019-05-02 13:05:00,14.0,14.0,13.99,14.0,85000.0,14.0,14.0,13.99,14.0,85000.0
2019-05-02 13:10:00,14.02,14.06,14.01,14.05,249750.0,14.02,14.06,14.01,14.05,249750.0
2019-05-02 13:15:00,14.05,14.06,14.02,14.03,398850.0,14.05,14.06,14.02,14.03,398850.0
2019-05-02 13:20:00,14.02,14.03,14.01,14.01,120800.0,14.02,14.03,14.01,14.01,120800.0
2019-05-02 13:25:00,14.03,14.05,14.02,14.05,60000.0,14.03,14.05,14.02,14.05,60000.0
2019-05-02 13:30:00,14.04,14.05,14.04,14.04,279250.0,14.04,14.05,14.04,14.04,279250.0
2019-05-02 13:35:00,14.05,14.08,14.05,14.07,652200.0,14.05,14.08,14.05,14.07,652200.0
2019-05-02 13:40:00,14.07,14.08,14.05,14.06,225000.0,14.07,14.08,14.05,14.06,225000.0
2019-05-02 13:45:00,14.05,14.06,14.05,14.06,74900.0,14.05,14.06,14.05,14.06,74900.0
2019-05-02 13:50:00,14.06,14.12,14.06,14.11,418600.0,14.06,14.12,14.06,14.11,418600.0
2019-05-02 13:55:00,14.1,14.11,14.09,14.11,166850.0,14.1,14.11,14.09,14.11,166850.0
2019-05-02 14:00:00,14.1,14.12,14.09,14.12,146000.0,14.1,14.12,14.09,14.12,146000.0
2019-05-02 14:05:00,14.11,14.16,14.1,14.1,810500.0,14.11,14.16,14.1,14.1,810500.0
2019-05-02 14:10:00,14.11,14.14,14.11,14.14,221000.0,14.11,14.14,14.11,14.14,221000.0
2019-05-02 14:15:00,14.14,14.14,14.12,14.12,323050.0,14.14,14.14,14.12,14.12,323050.0
2019-05-02 14:20:00,14.12,14.14,14.11,14.13,186250.0,14.12,14.14,14.11,14.13,186250.0
2019-05-02 14:25:00,14.13,14.13,14.11,14.12,114000.0,14.13,14.13,14.11,14.12,114000.0
2019-05-02 14:30:00,14.12,14.13,14.12,14.12,55000.0,14.12,14.13,14.12,14.12,55000.0
2019-05-02 14:35:00,14.12,14.13,14.12,14.13,43500.0,14.12,14.13,14.12,14.13,43500.0
2019-05-02 14:40:00,14.13,14.17,14.13,14.16,438850.0,14.13,14.17,14.13,14.16,438850.0
2019-05-02 14:45:00,14.16,14.17,14.13,14.14,192500.0,14.16,14.17,14.13,14.14,192500.0
2019-05-02 14:50:00,14.13,14.15,14.12,14.15,75000.0,14.13,14.15,14.12,14.15,75000.0
2019-05-02 14:55:00,14.15,14.17,14.15,14.17,295700.0,14.15,14.17,14.15,14.17,295700.0
2019-05-02 15:00:00,14.17,14.18,14.16,14.16,160800.0,14.17,14.18,14.16,14.16,160800.0
2019-05-02 15:05:00,14.16,14.18,14.16,14.17,182350.0,14.16,14.18,14.16,14.17,182350.0
2019-05-02 15:10:00,14.16,14.17,14.15,14.16,315600.0,14.16,14.17,14.15,14.16,315600.0
2019-05-02 15:15:00,14.16,14.17,14.16,14.16,134350.0,14.16,14.17,14.16,14.16,134350.0
2019-05-02 15:20:00,14.16,14.17,14.16,14.16,160400.0,14.16,14.17,14.16,14.16,160400.0
2019-05-02 15:25:00,14.16,14.16,14.15,14.15,100200.0,14.16,14.16,14.15,14.15,100200.0
2019-05-02 15:30:00,14.15,14.17,14.15,14.17,395450.0,14.15,14.17,14.15,14.17,395450.0
2019-05-02 15:35:00,14.17,14.17,14.16,14.16,323150.0,14.17,14.17,14.16,14.16,323150.0
2019-05-02 15:40:00,14.16,14.17,14.15,14.17,223300.0,14.16,14.17,14.15,14.17,223300.0
2019-05-02 15:45:00,14.17,14.17,14.15,14.17,235600.0,14.17,14.17,14.15,14.17,235600.0
2019-05-02 15:50:00,14.17,14.17,14.15,14.16,490700.0,14.17,14.17,14.15,14.16,490700.0
2019-05-02 15:55:00,14.16,14.17,14.15,14.16,1200350.0,14.16,14.17,14.15,14.16,1200350.0
2019-05-03 09:30:00,14.15,14.22,14.14,14.14,935100.0,14.15,14.22,14.14,14.14,935100.0
2019-05-03 09:35:00,14.12,14.15,14.1,14.1,355450.0,14.12,14.15,14.1,14.1,355450.0
2019-05-03 09:40:00,14.11,14.14,14.09,14.1,318050.0,14.11,14.14,14.09,14.1,318050.0
2019-05-03 09:45:00,14.1,14.13,14.1,14.11,338650.0,14.1,14.13,14.1,14.11,338650.0
2019-05-03 09:50:00,14.1,14.11,14.07,14.08,616200.0,14.1,14.11,14.07,14.08,616200.0
2019-05-03 09:55:00,14.08,14.12,14.08,14.11,78750.0,14.08,14.12,14.08,14.11,78750.0
2019-05-03 10:00:00,14.12,14.18,14.11,14.14,359050.0,14.12,14.18,14.11,14.14,359050.0
2019-05-03 10:05:00,14.14,14.14,14.08,14.12,153550.0,14.14,14.14,14.08,14.12,153550.0
2019-05-03 10:10:00,14.13,14.15,14.12,14.14,162400.0,14.13,14.15,14.12,14.14,162400.0
2019-05-03 10:15:00,14.14,14.18,14.14,14.17,190500.0,14.14,14.18,14.14,14.17,190500.0
2019-05-03 10:20:00,14.16,14.17,14.15,14.16,382400.0,14.16,14.17,14.15,14.16,382400.0
2019-05-03 10:25:00,14.16,14.16,14.15,14.16,79900.0,14.16,14.16,14.15,14.16,79900.0
2019-05-03 10:30:00,14.16,14.16,14.14,14.15,71300.0,14.16,14.16,14.14,14.15,71300.0
2019-05-03 10:35:00,14.15,14.16,14.14,14.14,131400.0,14.15,14.16,14.14,14.14,131400.0
2019-05-03 10:40:00,14.14,14.16,14.12,14.16,120000.0,14.14,14.16,14.12,14.16,120000.0
2019-05-03 10:45:00,14.16,14.17,14.15,14.15,206250.0,14.16,14.17,14.15,14.15,206250.0
2019-05-03 10:50:00,14.15,14.15,14.14,14.15,83050.0,14.15,14.15,14.14,14.15,83050.0
2019-05-03 10:55:00,14.15,14.15,14.14,14.14,100000.0,14.15,14.15,14.14,14.14,100000.0
2019-05-03 11:00:00,14.14,14.16,14.14,14.16,71450.0,14.14,14.16,14.14,14.16,71450.0
2019-05-03 11:05:00,14.17,14.17,14.14,14.14,42200.0,14.17,14.17,14.14,14.14,42200.0
2019-05-03 11:10:00,14.14,14.15,14.14,14.14,86450.0,14.14,14.15,14.14,14.14,86450.0
2019-05-03 11:15:00,14.14,14.15,14.13,14.13,111000.0,14.14,14.15,14.13,14.13,111000.0
2019-05-03 11:20:00,14.14,14.14,14.11,14.11,123450.0,14.14,14.14,14.11,14.11,123450.0
2019-05-03 11:25:00,14.11,14.13,14.11,14.13,146200.0,14.11,14.13,14.11,14.13,146200.0
2019-05-03 11:30:00,14.13,14.14,14.12,14.13,137700.0,14.13,14.14,14.12,14.13,137700.0
2019-05-03 11:35:00,14.13,14.13,14.12,14.12,85000.0,14.13,14.13,14.12,14.12,85000.0
2019-05-03 11:40:00,14.12,14.13,14.12,14.13,60000.0,14.12,14.13,14.12,14.13,60000.0
2019-05-03 11:45:00,14.13,14.13,14.11,14.11,123300.0,14.13,14.13,14.11,14.11,123300.0
2019-05-03 11:50:00,14.11,14.13,14.11,14.13,45000.0,14.11,14.13,14.11,14.13,45000.0
2019-05-03 11:55:00,14.14,14.14,14.12,14.12,65000.0,14.14,14.14,14.12,14.12,65000.0
2019-05-03 12:00:00,14.13,14.13,14.11,14.12,130000.0,14.13,14.13,14.11,14.12,130000.0
2019-05-03 12:05:00,14.13,14.13,14.12,14.13,55000.0,14.13,14.13,14.12,14.13,55000.0
2019-05-03 12:10:00,14.12,14.12,14.1,14.12,120600.0,14.12,14.12,14.1,14.12,120600.0
2019-05-03 12:15:00,14.12,14.14,14.12,14.14,90000.0,14.12,14.14,14.12,14.14,90000.0
2019-05-03 12:20:00,14.12,14.13,14.12,14.13,99200.0,14.12,14.13,14.12,14.13,99200.0
2019-05-03 12:25:00,14.12,14.13,14.12,14.12,40000.0,14.12,14.13,14.12,14.12,40000.0
2019-05-03 12:30:00,14.12,14.13,14.12,14.13,46950.0,14.12,14.13,14.12,14.13,46950.0
2019-05-03 12:35:00,14.13,14.13,14.12,14.13,28350.0,14.13,14.13,14.12,14.13,28350.0
2019-05-03 12:40:00,14.13,14.13,14.11,14.11,99900.0,14.13,14.13,14.11,14.11,99900.0
2019-05-03 12:45:00,14.12,14.12,14.11,14.12,55750.0,14.12,14.12,14.11,14.12,55750.0
2019-05-03 12:50:00,14.13,14.13,14.12,14.12,60000.0,14.13,14.13,14.12,14.12,60000.0
2019-05-03 12:55:00,14.12,14.12,14.1,14.1,20000.0,14.12,14.12,14.1,14.1,20000.0
2019-05-03 13:00:00,14.11,14.12,14.11,14.12,83500.0,14.11,14.12,14.11,14.12,83500.0
2019-05-03 13:05:00,14.12,14.12,14.11,14.12,70000.0,14.12,14.12,14.11,14.12,70000.0
2019-05-03 13:10:00,14.11,14.12,14.1,14.11,120200.0,14.11,14.12,14.1,14.11,120200.0
2019-05-03 13:15:00,14.12,14.13,14.12,14.13,60000.0,14.12,14.13,14.12,14.13,60000.0
2019-05-03 13:20:00,14.12,14.13,14.12,14.13,35000.0,14.12,14.13,14.12,14.13,35000.0
2019-05-03 13:25:00,14.13,14.14,14.12,14.13,229850.0,14.13,14.14,14.12,14.13,229850.0
2019-05-03 13:30:00,14.13,14.13,14.13,14.13,20000.0,14.13,14.13,14.13,14.13,20000.0
2019-05-03 13:35:00,14.13,14.13,14.12,14.12,33550.0,14.13,14.13,14.12,14.12,33550.0
2019-05-03 13:40:00,14.12,14.12,14.11,14.11,57500.0,14.12,14.12,14.11,14.11,57500.0
2019-05-03 13:45:00,14.12,14.13,14.12,14.13,70000.0,14.12,14.13,14.12,14.13,70000.0
2019-05-03 13:50:00,14.12,14.12,14.11,14.11,125900.0,14.12,14.12,14.11,14.11,125900.0
2019-05-03 13:55:00,14.12,14.12,14.12,14.12,37950.0,14.12,14.12,14.12,14.12,37950.0
2019-05-03 14:00:00,14.12,14.12,14.11,14.12,35000.0,14.12,14.12,14.11,14.12,35000.0
2019-05-03 14:05:00,14.11,14.11,14.11,14.11,100600.0,14.11,14.11,14.11,14.11,100600.0
2019-05-03 14:10:00,14.12,14.14,14.11,14.13,109000.0,14.12,14.14,14.11,14.13,109000.0
2019-05-03 14:15:00,14.13,14.13,14.12,14.13,155000.0,14.13,14.13,14.12,14.13,155000.0
2019-05-03 14:20:00,14.13,14.16,14.13,14.16,250400.0,14.13,14.16,14.13,14.16,250400.0
2019-05-03 14:25:00,14.16,14.18,14.16,14.17,476600.0,14.16,14.18,14.16,14.17,476600.0
2019-05-03 14:30:00,14.17,14.19,14.16,14.19,376150.0,14.17,14.19,14.16,14.19,376150.0
2019-05-03 14:35:00,14.19,14.2,14.18,14.19,80000.0,14.19,14.2,14.18,14.19,80000.0
2019-05-03 14:40:00,14.2,14.21,14.2,14.21,263000.0,14.2,14.21,14.2,14.21,263000.0
2019-05-03 14:45:00,14.21,14.22,14.21,14.21,132250.0,14.21,14.22,14.21,14.21,132250.0
2019-05-03 14:50:00,14.21,14.21,14.19,14.19,151350.0,14.21,14.21,14.19,14.19,151350.0
2019-05-03 14:55:00,14.18,14.19,14.18,14.19,85200.0,14.18,14.19,14.18,14.19,85200.0
2019-05-03 15:00:00,14.18,14.19,14.17,14.18,267950.0,14.18,14.19,14.17,14.18,267950.0
2019-05-03 15:05:00,14.19,14.2,14.19,14.2,30000.0,14.19,14.2,14.19,14.2,30000.0
2019-05-03 15:10:00,14.2,14.21,14.19,14.19,333150.0,14.2,14.21,14.19,14.19,333150.0
2019-05-03 15:15:00,14.18,14.2,14.18,14.2,164750.0,14.18,14.2,14.18,14.2,164750.0
2019-05-03 15:20:00,14.2,14.21,14.19,14.2,112100.0,14.2,14.21,14.19,14.2,112100.0
2019-05-03 15:25:00,14.2,14.2,14.2,14.2,67000.0,14.2,14.2,14.2,14.2,67000.0
2019-05-03 15:30:00,14.2,14.21,14.2,14.2,115000.0,14.2,14.21,14.2,14.2,115000.0
2019-05-03 15:35:00,14.2,14.21,14.2,14.21,238650.0,14.2,14.21,14.2,14.21,238650.0
2019-05-03 15:40:00,14.21,14.21,14.2,14.21,281250.0,14.21,14.21,14.2,14.21,281250.0
2019-05-03 15:45:00,14.21,14.22,14.2,14.2,553250.0,14.21,14.22,14.2,14.2,553250.0
2019-05-03 15:50:00,14.19,14.2,14.19,14.2,310050.0,14.19,14.2,14.19,14.2,310050.0
2019-05-03 15:55:00,14.2,14.2,14.17,14.18,1058300.0,14.2,14.2,14.17,14.18,1058300.0
2019-05-06 09:30:00,14.06,14.15,14.06,14.15,449300.0,14.06,14.15,14.06,14.15,449300.0
2019-05-06 09:35:00,14.16,14.23,14.16,14.23,398050.0,14.16,14.23,14.16,14.23,398050.0
2019-05-06 09:40:00,14.24,14.27,14.22,14.24,476350.0,14.24,14.27,14.22,14.24,476350.0
2019-05-06 09:45:00,14.24,14.27,14.22,14.22,230550.0,14.24,14.27,14.22,14.22,230550.0
2019-05-06 09:50:00,14.22,14.23,14.2,14.22,337350.0,14.22,14.23,14.2,14.22,337350.0
2019-05-06 09:55:00,14.23,14.3,14.23,14.3,534750.0,14.23,14.3,14.23,14.3,534750.0
2019-05-06 10:00:00,14.3,14.35,14.28,14.33,1001900.0,14.3,14.35,14.28,14.33,1001900.0
2019-05-06 10:05:00,14.31,14.31,14.28,14.3,371300.0,14.31,14.31,14.28,14.3,371300.0
2019-05-06 10:10:00,14.32,14.32,14.3,14.3,71750.0,14.32,14.32,14.3,14.3,71750.0
2019-05-06 10:15:00,14.32,14.33,14.32,14.32,164000.0,14.32,14.33,14.32,14.32,164000.0
2019-05-06 10:20:00,14.33,14.33,14.3,14.31,125200.0,14.33,14.33,14.3,14.31,125200.0
2019-05-06 10:25:00,14.31,14.31,14.3,14.3,105800.0,14.31,14.31,14.3,14.3,105800.0
2019-05-06 10:30:00,14.3,14.31,14.29,14.3,137000.0,14.3,14.31,14.29,14.3,137000.0
2019-05-06 10:35:00,14.3,14.31,14.28,14.29,141250.0,14.3,14.31,14.28,14.29,141250.0
2019-05-06 10:40:00,14.3,14.3,14.28,14.29,107500.0,14.3,14.3,14.28,14.29,107500.0
2019-05-06 10:45:00,14.29,14.32,14.29,14.32,231450.0,14.29,14.32,14.29,14.32,231450.0
2019-05-06 10:50:00,14.31,14.32,14.31,14.31,143050.0,14.31,14.32,14.31,14.31,143050.0
2019-05-06 10:55:00,14.31,14.31,14.29,14.29,154850.0,14.31,14.31,14.29,14.29,154850.0
2019-05-06 11:00:00,14.3,14.31,14.29,14.3,180000.0,14.3,14.31,14.29,14.3,180000.0
2019-05-06 11:05:00,14.31,14.33,14.31,14.33,70000.0,14.31,14.33,14.31,14.33,70000.0
2019-05-06 11:10:00,14.33,14.33,14.3,14.31,100000.0,14.33,14.33,14.3,14.31,100000.0
2019-05-06 11:15:00,14.31,14.33,14.31,14.33,215000.0,14.31,14.33,14.31,14.33,215000.0
2019-05-06 11:20:00,14.33,14.34,14.32,14.33,199700.0,14.33,14.34,14.32,14.33,199700.0
2019-05-06 11:25:00,14.34,14.35,14.33,14.34,91650.0,14.34,14.35,14.33,14.34,91650.0
2019-05-06 11:30:00,14.35,14.36,14.34,14.35,283700.0,14.35,14.36,14.34,14.35,283700.0
2019-05-06 11:35:00,14.35,14.38,14.35,14.38,404950.0,14.35,14.38,14.35,14.38,404950.0
2019-05-06 11:40:00,14.38,14.4,14.38,14.39,223350.0,14.38,14.4,14.38,14.39,223350.0
2019-05-06 11:45:00,14.39,14.4,14.39,14.39,162600.0,14.39,14.4,14.39,14.39,162600.0
2019-05-06 11:50:00,14.39,14.39,14.37,14.38,150500.0,14.39,14.39,14.37,14.38,150500.0
2019-05-06 11:55:00,14.38,14.39,14.37,14.37,130100.0,14.38,14.39,14.37,14.37,130100.0
2019-05-06 12:00:00,14.37,14.37,14.34,14.36,363000.0,14.37,14.37,14.34,14.36,363000.0
2019-05-06 12:05:00,14.36,14.36,14.33,14.33,95200.0,14.36,14.36,14.33,14.33,95200.0
2019-05-06 12:10:00,14.33,14.34,14.32,14.34,72650.0,14.33,14.34,14.32,14.34,72650.0
2019-05-06 12:15:00,14.34,14.35,14.33,14.33,40000.0,14.34,14.35,14.33,14.33,40000.0
2019-05-06 12:20:00,14.34,14.35,14.34,14.35,45000.0,14.34,14.35,14.34,14.35,45000.0
2019-05-06 12:25:00,14.35,14.35,14.34,14.34,25000.0,14.35,14.35,14.34,14.34,25000.0
2019-05-06 12:30:00,14.34,14.35,14.34,14.35,94550.0,14.34,14.35,14.34,14.35,94550.0
2019-05-06 12:35:00,14.36,14.37,14.36,14.37,130000.0,14.36,14.37,14.36,14.37,130000.0
2019-05-06 12:40:00,14.37,14.37,14.34,14.34,110850.0,14.37,14.37,14.34,14.34,110850.0
2019-05-06 12:45:00,14.34,14.35,14.34,14.34,50000.0,14.34,14.35,14.34,14.34,50000.0
2019-05-06 12:50:00,14.36,14.36,14.34,14.34,116100.0,14.36,14.36,14.34,14.34,116100.0
2019-05-06 12:55:00,14.34,14.34,14.33,14.34,118200.0,14.34,14.34,14.33,14.34,118200.0
2019-05-06 13:00:00,14.34,14.34,14.33,14.34,47050.0,14.34,14.34,14.33,14.34,47050.0
2019-05-06 13:05:00,14.34,14.34,14.33,14.33,100000.0,14.34,14.34,14.33,14.33,100000.0
2019-05-06 13:10:00,14.34,14.34,14.34,14.34,10000.0,14.34,14.34,14.34,14.34,10000.0
2019-05-06 13:15:00,14.34,14.34,14.33,14.34,64150.0,14.34,14.34,14.33,14.34,64150.0
2019-05-06 13:20:00,14.33,14.34,14.33,14.34,60750.0,14.33,14.34,14.33,14.34,60750.0
2019-05-06 13:25:00,14.34,14.36,14.34,14.36,72950.0,14.34,14.36,14.34,14.36,72950.0
2019-05-06 13:30:00,14.36,14.36,14.34,14.35,96300.0,14.36,14.36,14.34,14.35,96300.0
2019-05-06 13:35:00,14.35,14.35,14.34,14.35,56450.0,14.35,14.35,14.34,14.35,56450.0
2019-05-06 13:40:00,14.36,14.36,14.33,14.33,116400.0,14.36,14.36,14.33,14.33,116400.0
2019-05-06 13:45:00,14.33,14.35,14.32,14.35,186300.0,14.33,14.35,14.32,14.35,186300.0
2019-05-06 13:50:00,14.36,14.36,14.35,14.35,15000.0,14.36,14.36,14.35,14.35,15000.0
2019-05-06 13:55:00,14.35,14.35,14.34,14.35,42500.0,14.35,14.35,14.34,14.35,42500.0
2019-05-06 14:00:00,14.35,14.36,14.34,14.35,263650.0,14.35,14.36,14.34,14.35,263650.0
2019-05-06 14:05:00,14.35,14.36,14.35,14.36,246850.0,14.35,14.36,14.35,14.36,246850.0
2019-05-06 14:10:00,14.36,14.37,14.36,14.36,70000.0,14.36,14.37,14.36,14.36,70000.0
2019-05-06 14:15:00,14.36,14.38,14.36,14.38,127750.0,14.36,14.38,14.36,14.38,127750.0
2019-05-06 14:20:00,14.37,14.39,14.37,14.38,135100.0,14.37,14.39,14.37,14.38,135100.0
2019-05-06 14:25:00,14.38,14.4,14.38,14.39,258000.0,14.38,14.4,14.38,14.39,258000.0
2019-05-06 14:30:00,14.38,14.4,14.38,14.38,112800.0,14.38,14.4,14.38,14.38,112800.0
2019-05-06 14:35:00,14.39,14.39,14.38,14.39,65000.0,14.39,14.39,14.38,14.39,65000.0
2019-05-06 14:40:00,14.39,14.39,14.36,14.37,194150.0,14.39,14.39,14.36,14.37,194150.0
2019-05-06 14:45:00,14.37,14.39,14.37,14.39,155000.0,14.37,14.39,14.37,14.39,155000.0
2019-05-06 14:50:00,14.38,14.39,14.37,14.37,120200.0,14.38,14.39,14.37,14.37,120200.0
2019-05-06 14:55:00,14.38,14.38,14.37,14.37,42000.0,14.38,14.38,14.37,14.37,42000.0
2019-05-06 15:00:00,14.38,14.39,14.38,14.39,161000.0,14.38,14.39,14.38,14.39,161000.0
2019-05-06 15:05:00,14.39,14.4,14.38,14.38,489200.0,14.39,14.4,14.38,14.38,489200.0
2019-05-06 15:10:00,14.38,14.39,14.36,14.36,263550.0,14.38,14.39,14.36,14.36,263550.0
2019-05-06 15:15:00,14.37,14.37,14.36,14.36,37500.0,14.37,14.37,14.36,14.36,37500.0
2019-05-06 15:20:00,14.36,14.37,14.36,14.36,60550.0,14.36,14.37,14.36,14.36,60550.0
2019-05-06 15:25:00,14.36,14.37,14.36,14.36,115000.0,14.36,14.37,14.36,14.36,115000.0
2019-05-06 15:30:00,14.36,14.37,14.36,14.36,107650.0,14.36,14.37,14.36,14.36,107650.0
2019-05-06 15:35:00,14.36,14.37,14.36,14.37,132000.0,14.36,14.37,14.36,14.37,132000.0
2019-05-06 15:40:00,14.37,14.37,14.34,14.34,205000.0,14.37,14.37,14.34,14.34,205000.0
2019-05-06 15:45:00,14.34,14.35,14.33,14.34,319550.0,14.34,14.35,14.33,14.34,319550.0
2019-05-06 15:50:00,14.34,14.35,14.33,14.33,397550.0,14.34,14.35,14.33,14.33,397550.0
2019-05-06 15:55:00,14.33,14.34,14.31,14.33,571600.0,14.33,14.34,14.31,14.33,571600.0
2019-05-07 09:30:00,14.33,14.35,14.3,14.35,351450.0,14.33,14.35,14.3,14.35,351450.0
2019-05-07 09:35:00,14.36,14.43,14.35,14.41,439300.0,14.36,14.43,14.35,14.41,439300.0
2019-05-07 09:40:00,14.4,14.4,14.31,14.31,164600.0,14.4,14.4,14.31,14.31,164600.0
2019-05-07 09:45:00,14.34,14.34,14.25,14.25,460050.0,14.34,14.34,14.25,14.25,460050.0
2019-05-07 09:50:00,14.25,14.27,14.24,14.26,166000.0,14.25,14.27,14.24,14.26,166000.0
2019-05-07 09:55:00,14.25,14.26,14.23,14.26,157500.0,14.25,14.26,14.23,14.26,157500.0
2019-05-07 10:00:00,14.26,14.27,14.24,14.25,152600.0,14.26,14.27,14.24,14.25,152600.0
2019-05-07 10:05:00,14.25,14.25,14.22,14.25,219000.0,14.25,14.25,14.22,14.25,219000.0
2019-05-07 10:10:00,14.25,14.28,14.25,14.26,221150.0,14.25,14.28,14.25,14.26,221150.0
2019-05-07 10:15:00,14.27,14.28,14.25,14.27,121850.0,14.27,14.28,14.25,14.27,121850.0
2019-05-07 10:20:00,14.26,14.27,14.25,14.25,80000.0,14.26,14.27,14.25,14.25,80000.0
2019-05-07 10:25:00,14.26,14.28,14.24,14.27,40000.0,14.26,14.28,14.24,14.27,40000.0
2019-05-07 10:30:00,14.28,14.28,14.27,14.27,45000.0,14.28,14.28,14.27,14.27,45000.0
2019-05-07 10:35:00,14.27,14.28,14.26,14.27,139000.0,14.27,14.28,14.26,14.27,139000.0
2019-05-07 10:40:00,14.26,14.26,14.21,14.21,248350.0,14.26,14.26,14.21,14.21,248350.0
2019-05-07 10:45:00,14.22,14.23,14.21,14.22,206600.0,14.22,14.23,14.21,14.22,206600.0
2019-05-07 10:50:00,14.22,14.24,14.21,14.24,310000.0,14.22,14.24,14.21,14.24,310000.0
2019-05-07 10:55:00,14.24,14.25,14.21,14.21,364700.0,14.24,14.25,14.21,14.21,364700.0
2019-05-07 11:00:00,14.2,14.2,14.15,14.17,563000.0,14.2,14.2,14.15,14.17,563000.0
2019-05-07 11:05:00,14.17,14.18,14.17,14.18,81500.0,14.17,14.18,14.17,14.18,81500.0
2019-05-07 11:10:00,14.18,14.19,14.17,14.19,101500.0,14.18,14.19,14.17,14.19,101500.0
2019-05-07 11:15:00,14.2,14.2,14.19,14.2,73800.0,14.2,14.2,14.19,14.2,73800.0
2019-05-07 11:20:00,14.19,14.19,14.14,14.15,370800.0,14.19,14.19,14.14,14.15,370800.0
2019-05-07 11:25:00,14.14,14.16,14.14,14.15,271300.0,14.14,14.16,14.14,14.15,271300.0
2019-05-07 11:30:00,14.15,14.16,14.14,14.15,114300.0,14.15,14.16,14.14,14.15,114300.0
2019-05-07 11:35:00,14.15,14.15,14.13,14.15,61250.0,14.15,14.15,14.13,14.15,61250.0
2019-05-07 11:40:00,14.16,14.17,14.15,14.15,142500.0,14.16,14.17,14.15,14.15,142500.0
2019-05-07 11:45:00,14.15,14.15,14.11,14.13,408150.0,14.15,14.15,14.11,14.13,408150.0
2019-05-07 11:50:00,14.12,14.13,14.11,14.12,115750.0,14.12,14.13,14.11,14.12,115750.0
2019-05-07 11:55:00,14.11,14.12,14.1,14.1,158850.0,14.11,14.12,14.1,14.1,158850.0
2019-05-07 12:00:00,14.1,14.11,14.1,14.11,165950.0,14.1,14.11,14.1,14.11,165950.0
2019-05-07 12:05:00,14.12,14.15,14.12,14.15,75000.0,14.12,14.15,14.12,14.15,75000.0
2019-05-07 12:10:00,14.15,14.15,14.14,14.14,130000.0,14.15,14.15,14.14,14.14,130000.0
2019-05-07 12:15:00,14.14,14.16,14.14,14.14,80000.0,14.14,14.16,14.14,14.14,80000.0
2019-05-07 12:20:00,14.14,14.15,14.14,14.14,40000.0,14.14,14.15,14.14,14.14,40000.0
2019-05-07 12:25:00,14.15,14.17,14.15,14.16,100000.0,14.15,14.17,14.15,14.16,100000.0
2019-05-07 12:30:00,14.17,14.18,14.16,14.16,83100.0,14.17,14.18,14.16,14.16,83100.0
2019-05-07 12:35:00,14.16,14.17,14.16,14.16,25000.0,14.16,14.17,14.16,14.16,25000.0
2019-05-07 12:40:00,14.15,14.16,14.15,14.16,55050.0,14.15,14.16,14.15,14.16,55050.0
2019-05-07 12:45:00,14.15,14.15,14.14,14.14,67950.0,14.15,14.15,14.14,14.14,67950.0
2019-05-07 12:50:00,14.14,14.16,14.14,14.15,58100.0,14.14,14.16,14.14,14.15,58100.0
2019-05-07 12:55:00,14.16,14.16,14.12,14.12,106000.0,14.16,14.16,14.12,14.12,106000.0
2019-05-07 13:00:00,14.12,14.12,14.1,14.11,145000.0,14.12,14.12,14.1,14.11,145000.0
2019-05-07 13:05:00,14.11,14.11,14.1,14.11,106400.0,14.11,14.11,14.1,14.11,106400.0
2019-05-07 13:10:00,14.11,14.11,14.1,14.11,193300.0,14.11,14.11,14.1,14.11,193300.0
2019-05-07 13:15:00,14.1,14.11,14.08,14.11,218600.0,14.1,14.11,14.08,14.11,218600.0
2019-05-07 13:20:00,14.11,14.11,14.1,14.1,108350.0,14.11,14.11,14.1,14.1,108350.0
2019-05-07 13:25:00,14.1,14.1,14.08,14.08,261100.0,14.1,14.1,14.08,14.08,261100.0
2019-05-07 13:30:00,14.07,14.07,14.06,14.07,102950.0,14.07,14.07,14.06,14.07,102950.0
2019-05-07 13:35:00,14.07,14.07,14.05,14.06,147550.0,14.07,14.07,14.05,14.06,147550.0
2019-05-07 13:40:00,14.06,14.06,14.05,14.05,52650.0,14.06,14.06,14.05,14.05,52650.0
2019-05-07 13:45:00,14.05,14.07,14.04,14.07,67300.0,14.05,14.07,14.04,14.07,67300.0
2019-05-07 13:50:00,14.08,14.09,14.08,14.08,60250.0,14.08,14.09,14.08,14.08,60250.0
2019-05-07 13:55:00,14.08,14.09,14.08,14.09,60500.0,14.08,14.09,14.08,14.09,60500.0
2019-05-07 14:00:00,14.08,14.09,14.06,14.07,105750.0,14.08,14.09,14.06,14.07,105750.0
2019-05-07 14:05:00,14.07,14.09,14.06,14.07,88300.0,14.07,14.09,14.06,14.07,88300.0
2019-05-07 14:10:00,14.07,14.07,14.06,14.07,65000.0,14.07,14.07,14.06,14.07,65000.0
2019-05-07 14:15:00,14.08,14.08,14.07,14.08,106000.0,14.08,14.08,14.07,14.08,106000.0
2019-05-07 14:20:00,14.09,14.09,14.05,14.05,95000.0,14.09,14.09,14.05,14.05,95000.0
2019-05-07 14:25:00,14.06,14.06,14.04,14.06,149450.0,14.06,14.06,14.04,14.06,149450.0
2019-05-07 14:30:00,14.06,14.06,14.05,14.05,169900.0,14.06,14.06,14.05,14.05,169900.0
2019-05-07 14:35:00,14.05,14.06,14.05,14.05,115000.0,14.05,14.06,14.05,14.05,115000.0
2019-05-07 14:40:00,14.06,14.07,14.06,14.06,84200.0,14.06,14.07,14.06,14.06,84200.0
2019-05-07 14:45:00,14.05,14.06,14.05,14.06,147450.0,14.05,14.06,14.05,14.06,147450.0
2019-05-07 14:50:00,14.05,14.07,14.05,14.07,80600.0,14.05,14.07,14.05,14.07,80600.0
2019-05-07 14:55:00,14.07,14.1,14.07,14.1,106100.0,14.07,14.1,14.07,14.1,106100.0
2019-05-07 15:00:00,14.1,14.1,14.08,14.08,100600.0,14.1,14.1,14.08,14.08,100600.0
2019-05-07 15:05:00,14.09,14.09,14.08,14.09,73150.0,14.09,14.09,14.08,14.09,73150.0
2019-05-07 15:10:00,14.09,14.11,14.09,14.1,55000.0,14.09,14.11,14.09,14.1,55000.0
2019-05-07 15:15:00,14.1,14.11,14.1,14.1,124400.0,14.1,14.11,14.1,14.1,124400.0
2019-05-07 15:20:00,14.09,14.1,14.06,14.07,110350.0,14.09,14.1,14.06,14.07,110350.0
2019-05-07 15:25:00,14.07,14.07,14.07,14.07,44350.0,14.07,14.07,14.07,14.07,44350.0
2019-05-07 15:30:00,14.07,14.07,14.05,14.05,181400.0,14.07,14.07,14.05,14.05,181400.0
2019-05-07 15:35:00,14.06,14.06,14.04,14.06,235300.0,14.06,14.06,14.04,14.06,235300.0
2019-05-07 15:40:00,14.05,14.08,14.05,14.08,145950.0,14.05,14.08,14.05,14.08,145950.0
2019-05-07 15:45:00,14.09,14.1,14.07,14.1,202500.0,14.09,14.1,14.07,14.1,202500.0
2019-05-07 15:50:00,14.1,14.11,14.09,14.1,305750.0,14.1,14.11,14.09,14.1,305750.0
2019-05-07 15:55:00,14.11,14.13,14.1,14.13,828100.0,14.11,14.13,14.1,14.13,828100.0
2019-05-08 09:30:00,14.13,14.13,14.05,14.08,575550.0,14.13,14.13,14.05,14.08,575550.0
2019-05-08 09:35:00,14.05,14.1,14.04,14.07,152500.0,14.05,14.1,14.04,14.07,152500.0
2019-05-08 09:40:00,14.1,14.15,14.09,14.09,212850.0,14.1,14.15,14.09,14.09,212850.0
2019-05-08 09:45:00,14.08,14.1,14.06,14.06,335400.0,14.08,14.1,14.06,14.06,335400.0
2019-05-08 09:50:00,14.05,14.08,14.03,14.08,273000.0,14.05,14.08,14.03,14.08,273000.0
2019-05-08 09:55:00,14.1,14.1,14.06,14.08,155800.0,14.1,14.1,14.06,14.08,155800.0
2019-05-08 10:00:00,14.1,14.12,14.1,14.1,68650.0,14.1,14.12,14.1,14.1,68650.0
2019-05-08 10:05:00,14.11,14.15,14.1,14.14,62500.0,14.11,14.15,14.1,14.14,62500.0
2019-05-08 10:10:00,14.13,14.13,14.11,14.13,197250.0,14.13,14.13,14.11,14.13,197250.0
2019-05-08 10:15:00,14.15,14.17,14.14,14.17,269550.0,14.15,14.17,14.14,14.17,269550.0
2019-05-08 10:20:00,14.17,14.18,14.15,14.16,310750.0,14.17,14.18,14.15,14.16,310750.0
2019-05-08 10:25:00,14.15,14.15,14.11,14.12,161250.0,14.15,14.15,14.11,14.12,161250.0
2019-05-08 10:30:00,14.12,14.14,14.11,14.12,141150.0,14.12,14.14,14.11,14.12,141150.0
2019-05-08 10:35:00,14.12,14.12,14.07,14.08,200000.0,14.12,14.12,14.07,14.08,200000.0
2019-05-08 10:40:00,14.09,14.11,14.09,14.1,67500.0,14.09,14.11,14.09,14.1,67500.0
2019-05-08 10:45:00,14.09,14.1,14.08,14.1,55000.0,14.09,14.1,14.08,14.1,55000.0
2019-05-08 10:50:00,14.1,14.1,14.08,14.09,163150.0,14.1,14.1,14.08,14.09,163150.0
2019-05-08 10:55:00,14.09,14.12,14.08,14.12,110000.0,14.09,14.12,14.08,14.12,110000.0
2019-05-08 11:00:00,14.14,14.15,14.11,14.15,100000.0,14.14,14.15,14.11,14.15,100000.0
2019-05-08 11:05:00,14.15,14.17,14.15,14.15,175000.0,14.15,14.17,14.15,14.15,175000.0
2019-05-08 11:10:00,14.15,14.15,14.15,14.15,15000.0,14.15,14.15,14.15,14.15,15000.0
2019-05-08 11:15:00,14.16,14.17,14.15,14.15,113300.0,14.16,14.17,14.15,14.15,113300.0
2019-05-08 11:20:00,14.14,14.14,14.13,14.13,15000.0,14.14,14.14,14.13,14.13,15000.0
2019-05-08 11:25:00,14.12,14.17,14.12,14.17,200000.0,14.12,14.17,14.12,14.17,200000.0
2019-05-08 11:30:00,14.16,14.16,14.12,14.12,111000.0,14.16,14.16,14.12,14.12,111000.0
2019-05-08 11:35:00,14.12,14.12,14.09,14.1,35000.0,14.12,14.12,14.09,14.1,35000.0
2019-05-08 11:40:00,14.1,14.11,14.09,14.11,160950.0,14.1,14.11,14.09,14.11,160950.0
2019-05-08 11:45:00,14.11,14.13,14.11,14.13,143000.0,14.11,14.13,14.11,14.13,143000.0
2019-05-08 11:50:00,14.14,14.14,14.13,14.13,45000.0,14.14,14.14,14.13,14.13,45000.0
2019-05-08 11:55:00,14.14,14.15,14.14,14.14,135150.0,14.14,14.15,14.14,14.14,135150.0
2019-05-08 12:00:00,14.12,14.12,14.09,14.1,115000.0,14.12,14.12,14.09,14.1,115000.0
2019-05-08 12:05:00,14.11,14.12,14.1,14.1,45200.0,14.11,14.12,14.1,14.1,45200.0
2019-05-08 12:10:00,14.1,14.11,14.1,14.1,94750.0,14.1,14.11,14.1,14.1,94750.0
2019-05-08 12:15:00,14.11,14.12,14.11,14.12,35000.0,14.11,14.12,14.11,14.12,35000.0
2019-05-08 12:20:00,14.12,14.12,14.12,14.12,30000.0,14.12,14.12,14.12,14.12,30000.0
2019-05-08 12:25:00,14.12,14.13,14.12,14.13,90000.0,14.12,14.13,14.12,14.13,90000.0
2019-05-08 12:30:00,14.12,14.14,14.12,14.14,20000.0,14.12,14.14,14.12,14.14,20000.0
2019-05-08 12:35:00,14.14,14.16,14.14,14.14,65000.0,14.14,14.16,14.14,14.14,65000.0
2019-05-08 12:40:00,14.14,14.15,14.13,14.14,75000.0,14.14,14.15,14.13,14.14,75000.0
2019-05-08 12:45:00,14.14,14.17,14.14,14.17,152500.0,14.14,14.17,14.14,14.17,152500.0
2019-05-08 12:50:00,14.16,14.18,14.16,14.18,60000.0,14.16,14.18,14.16,14.18,60000.0
2019-05-08 12:55:00,14.18,14.18,14.16,14.16,163750.0,14.18,14.18,14.16,14.16,163750.0
2019-05-08 13:00:00,14.15,14.15,14.15,14.15,25000.0,14.15,14.15,14.15,14.15,25000.0
2019-05-08 13:05:00,14.15,14.16,14.14,14.14,76500.0,14.15,14.16,14.14,14.14,76500.0
2019-05-08 13:10:00,14.15,14.16,14.15,14.16,45000.0,14.15,14.16,14.15,14.16,45000.0
2019-05-08 13:15:00,14.17,14.17,14.16,14.17,15000.0,14.17,14.17,14.16,14.17,15000.0
2019-05-08 13:20:00,14.16,14.18,14.16,14.18,74250.0,14.16,14.18,14.16,14.18,74250.0
2019-05-08 13:25:00,14.17,14.18,14.17,14.18,41250.0,14.17,14.18,14.17,14.18,41250.0
2019-05-08 13:30:00,14.18,14.18,14.17,14.17,114700.0,14.18,14.18,14.17,14.17,114700.0
2019-05-08 13:35:00,14.17,14.17,14.15,14.16,55000.0,14.17,14.17,14.15,14.16,55000.0
2019-05-08 13:40:00,14.16,14.17,14.16,14.17,20150.0,14.16,14.17,14.16,14.17,20150.0
2019-05-08 13:45:00,14.18,14.18,14.18,14.18,25000.0,14.18,14.18,14.18,14.18,25000.0
2019-05-08 13:50:00,14.19,14.19,14.18,14.19,71000.0,14.19,14.19,14.18,14.19,71000.0
2019-05-08 13:55:00,14.18,14.21,14.18,14.21,108000.0,14.18,14.21,14.18,14.21,108000.0
2019-05-08 14:00:00,14.22,14.22,14.2,14.22,179750.0,14.22,14.22,14.2,14.22,179750.0
2019-05-08 14:05:00,14.21,14.22,14.21,14.22,128650.0,14.21,14.22,14.21,14.22,128650.0
2019-05-08 14:10:00,14.22,14.22,14.21,14.21,69750.0,14.22,14.22,14.21,14.21,69750.0
2019-05-08 14:15:00,14.22,14.25,14.22,14.24,120050.0,14.22,14.25,14.22,14.24,120050.0
2019-05-08 14:20:00,14.24,14.25,14.24,14.25,10000.0,14.24,14.25,14.24,14.25,10000.0
2019-05-08 14:25:00,14.24,14.26,14.24,14.25,76350.0,14.24,14.26,14.24,14.25,76350.0
2019-05-08 14:30:00,14.25,14.26,14.25,14.25,201050.0,14.25,14.26,14.25,14.25,201050.0
2019-05-08 14:35:00,14.25,14.25,14.24,14.25,54000.0,14.25,14.25,14.24,14.25,54000.0
2019-05-08 14:40:00,14.25,14.25,14.25,14.25,25850.0,14.25,14.25,14.25,14.25,25850.0
2019-05-08 14:45:00,14.25,14.25,14.25,14.25,59150.0,14.25,14.25,14.25,14.25,59150.0
2019-05-08 14:50:00,14.23,14.24,14.23,14.23,35000.0,14.23,14.24,14.23,14.23,35000.0
2019-05-08 14:55:00,14.24,14.24,14.23,14.24,60000.0,14.24,14.24,14.23,14.24,60000.0
2019-05-08 15:00:00,14.25,14.26,14.24,14.24,131800.0,14.25,14.26,14.24,14.24,131800.0
2019-05-08 15:05:00,14.24,14.25,14.24,14.25,50000.0,14.24,14.25,14.24,14.25,50000.0
2019-05-08 15:10:00,14.25,14.25,14.23,14.24,25000.0,14.25,14.25,14.23,14.24,25000.0
2019-05-08 15:15:00,14.24,14.25,14.24,14.25,49700.0,14.24,14.25,14.24,14.25,49700.0
2019-05-08 15:20:00,14.25,14.26,14.25,14.25,38450.0,14.25,14.26,14.25,14.25,38450.0
2019-05-08 15:25:00,14.26,14.26,14.25,14.25,70000.0,14.26,14.26,14.25,14.25,70000.0
2019-05-08 15:30:00,14.25,14.27,14.25,14.27,190100.0,14.25,14.27,14.25,14.27,190100.0
2019-05-08 15:35:00,14.27,14.28,14.26,14.26,199550.0,14.27,14.28,14.26,14.26,199550.0
2019-05-08 15:40:00,14.25,14.26,14.24,14.24,115000.0,14.25,14.26,14.24,14.24,115000.0
2019-05-08 15:45:00,14.23,14.23,14.23,14.23,105000.0,14.23,14.23,14.23,14.23,105000.0
2019-05-08 15:50:00,14.23,14.23,14.19,14.19,501950.0,14.23,14.23,14.19,14.19,501950.0
2019-05-08 15:55:00,14.19,14.22,14.17,14.19,879700.0,14.19,14.22,14.17,14.19,879700.0
2019-05-09 09:35:00,14.12,14.16,14.09,14.16,447550.0,14.12,14.16,14.09,14.16,447550.0
2019-05-09 09:40:00,14.15,14.16,14.13,14.15,165000.0,14.15,14.16,14.13,14.15,165000.0
2019-05-09 09:45:00,14.12,14.13,14.09,14.09,118050.0,14.12,14.13,14.09,14.09,118050.0
2019-05-09 09:50:00,14.1,14.1,14.03,14.03,285500.0,14.1,14.1,14.03,14.03,285500.0
2019-05-09 09:55:00,14.03,14.1,14.03,14.1,219050.0,14.03,14.1,14.03,14.1,219050.0
2019-05-09 10:00:00,14.08,14.08,14.04,14.04,95250.0,14.08,14.08,14.04,14.04,95250.0
2019-05-09 10:05:00,14.05,14.05,14.03,14.04,75600.0,14.05,14.05,14.03,14.04,75600.0
2019-05-09 10:10:00,14.04,14.06,14.04,14.05,115000.0,14.04,14.06,14.04,14.05,115000.0
2019-05-09 10:15:00,14.06,14.06,14.04,14.04,20000.0,14.06,14.06,14.04,14.04,20000.0
2019-05-09 10:20:00,14.06,14.06,14.02,14.02,87500.0,14.06,14.06,14.02,14.02,87500.0
2019-05-09 10:25:00,14.01,14.01,13.96,13.97,281800.0,14.01,14.01,13.96,13.97,281800.0
2019-05-09 10:30:00,13.97,13.99,13.95,13.98,245400.0,13.97,13.99,13.95,13.98,245400.0
2019-05-09 10:35:00,13.98,14.0,13.98,13.99,84750.0,13.98,14.0,13.98,13.99,84750.0
2019-05-09 10:40:00,14.0,14.04,14.0,14.02,177650.0,14.0,14.04,14.0,14.02,177650.0
2019-05-09 10:45:00,14.02,14.06,14.02,14.06,80000.0,14.02,14.06,14.02,14.06,80000.0
2019-05-09 10:50:00,14.05,14.05,14.03,14.04,125250.0,14.05,14.05,14.03,14.04,125250.0
2019-05-09 10:55:00,14.04,14.05,14.03,14.03,100000.0,14.04,14.05,14.03,14.03,100000.0
2019-05-09 11:00:00,14.03,14.04,14.03,14.04,20000.0,14.03,14.04,14.03,14.04,20000.0
2019-05-09 11:05:00,14.03,14.03,14.0,14.0,108750.0,14.03,14.03,14.0,14.0,108750.0
2019-05-09 11:10:00,13.99,14.03,13.99,14.03,50000.0,13.99,14.03,13.99,14.03,50000.0
2019-05-09 11:15:00,14.05,14.05,14.0,14.0,108150.0,14.05,14.05,14.0,14.0,108150.0
2019-05-09 11:20:00,14.01,14.01,13.99,13.99,62500.0,14.01,14.01,13.99,13.99,62500.0
2019-05-09 11:25:00,14.0,14.0,13.98,14.0,55000.0,14.0,14.0,13.98,14.0,55000.0
2019-05-09 11:30:00,14.0,14.02,14.0,14.02,70000.0,14.0,14.02,14.0,14.02,70000.0
2019-05-09 11:35:00,14.02,14.03,14.02,14.03,15000.0,14.02,14.03,14.02,14.03,15000.0
2019-05-09 11:40:00,14.02,14.03,14.01,14.02,55000.0,14.02,14.03,14.01,14.02,55000.0
2019-05-09 11:45:00,14.03,14.04,14.02,14.02,124500.0,14.03,14.04,14.02,14.02,124500.0
2019-05-09 11:50:00,14.03,14.05,14.02,14.05,80000.0,14.03,14.05,14.02,14.05,80000.0
2019-05-09 11:55:00,14.05,14.07,14.04,14.07,86050.0,14.05,14.07,14.04,14.07,86050.0
2019-05-09 12:00:00,14.07,14.07,14.05,14.05,31250.0,14.07,14.07,14.05,14.05,31250.0
2019-05-09 12:05:00,14.06,14.07,14.05,14.06,111250.0,14.06,14.07,14.05,14.06,111250.0
2019-05-09 12:10:00,14.06,14.08,14.06,14.07,90000.0,14.06,14.08,14.06,14.07,90000.0
2019-05-09 12:15:00,14.07,14.1,14.07,14.1,71650.0,14.07,14.1,14.07,14.1,71650.0
2019-05-09 12:20:00,14.08,14.09,14.08,14.08,48450.0,14.08,14.09,14.08,14.08,48450.0
2019-05-09 12:25:00,14.08,14.12,14.07,14.11,160850.0,14.08,14.12,14.07,14.11,160850.0
2019-05-09 12:30:00,14.12,14.13,14.11,14.12,67550.0,14.12,14.13,14.11,14.12,67550.0
2019-05-09 12:35:00,14.13,14.16,14.13,14.15,100700.0,14.13,14.16,14.13,14.15,100700.0
2019-05-09 12:40:00,14.16,14.17,14.11,14.12,89500.0,14.16,14.17,14.11,14.12,89500.0
2019-05-09 12:45:00,14.13,14.13,14.11,14.12,40000.0,14.13,14.13,14.11,14.12,40000.0
2019-05-09 12:50:00,14.12,14.13,14.12,14.13,50000.0,14.12,14.13,14.12,14.13,50000.0
2019-05-09 12:55:00,14.11,14.13,14.11,14.13,55000.0,14.11,14.13,14.11,14.13,55000.0
2019-05-09 13:00:00,14.14,14.15,14.14,14.14,105000.0,14.14,14.15,14.14,14.14,105000.0
2019-05-09 13:05:00,14.12,14.12,14.1,14.1,62000.0,14.12,14.12,14.1,14.1,62000.0
2019-05-09 13:10:00,14.1,14.11,14.09,14.1,97500.0,14.1,14.11,14.09,14.1,97500.0
2019-05-09 13:15:00,14.09,14.09,14.06,14.06,20000.0,14.09,14.09,14.06,14.06,20000.0
2019-05-09 13:20:00,14.07,14.08,14.07,14.08,70000.0,14.07,14.08,14.07,14.08,70000.0
2019-05-09 13:25:00,14.1,14.1,14.07,14.07,60000.0,14.1,14.1,14.07,14.07,60000.0
2019-05-09 13:30:00,14.07,14.07,14.05,14.07,65000.0,14.07,14.07,14.05,14.07,65000.0
2019-05-09 13:35:00,14.07,14.07,14.05,14.06,120000.0,14.07,14.07,14.05,14.06,120000.0
2019-05-09 13:40:00,14.05,14.07,14.05,14.07,90000.0,14.05,14.07,14.05,14.07,90000.0
2019-05-09 13:45:00,14.07,14.1,14.06,14.1,74500.0,14.07,14.1,14.06,14.1,74500.0
2019-05-09 13:50:00,14.09,14.09,14.07,14.07,76250.0,14.09,14.09,14.07,14.07,76250.0
2019-05-09 13:55:00,14.08,14.08,14.07,14.07,42500.0,14.08,14.08,14.07,14.07,42500.0
2019-05-09 14:00:00,14.06,14.07,14.05,14.05,140250.0,14.06,14.07,14.05,14.05,140250.0
2019-05-09 14:05:00,14.06,14.07,14.05,14.06,80450.0,14.06,14.07,14.05,14.06,80450.0
2019-05-09 14:10:00,14.06,14.08,14.06,14.07,35000.0,14.06,14.08,14.06,14.07,35000.0
2019-05-09 14:15:00,14.08,14.09,14.08,14.09,41000.0,14.08,14.09,14.08,14.09,41000.0
2019-05-09 14:20:00,14.1,14.1,14.09,14.09,20000.0,14.1,14.1,14.09,14.09,20000.0
2019-05-09 14:25:00,14.09,14.09,14.08,14.09,58200.0,14.09,14.09,14.08,14.09,58200.0
2019-05-09 14:30:00,14.1,14.12,14.1,14.1,35000.0,14.1,14.12,14.1,14.1,35000.0
2019-05-09 14:35:00,14.1,14.11,14.09,14.1,68000.0,14.1,14.11,14.09,14.1,68000.0
2019-05-09 14:40:00,14.1,14.12,14.1,14.11,70000.0,14.1,14.12,14.1,14.11,70000.0
2019-05-09 14:45:00,14.11,14.11,14.1,14.11,225500.0,14.11,14.11,14.1,14.11,225500.0
2019-05-09 14:50:00,14.12,14.13,14.12,14.12,93750.0,14.12,14.13,14.12,14.12,93750.0
2019-05-09 14:55:00,14.1,14.11,14.07,14.07,87550.0,14.1,14.11,14.07,14.07,87550.0
2019-05-09 15:00:00,14.07,14.07,14.04,14.05,115300.0,14.07,14.07,14.04,14.05,115300.0
2019-05-09 15:05:00,14.06,14.06,14.04,14.04,63000.0,14.06,14.06,14.04,14.04,63000.0
2019-05-09 15:10:00,14.05,14.06,14.05,14.06,45000.0,14.05,14.06,14.05,14.06,45000.0
2019-05-09 15:15:00,14.07,14.07,14.05,14.06,50000.0,14.07,14.07,14.05,14.06,50000.0
2019-05-09 15:20:00,14.06,14.06,14.04,14.05,60000.0,14.06,14.06,14.04,14.05,60000.0
2019-05-09 15:25:00,14.05,14.08,14.05,14.07,205000.0,14.05,14.08,14.05,14.07,205000.0
2019-05-09 15:30:00,14.07,14.1,14.07,14.09,220500.0,14.07,14.1,14.07,14.09,220500.0
2019-05-09 15:35:00,14.08,14.09,14.07,14.09,125900.0,14.08,14.09,14.07,14.09,125900.0
2019-05-09 15:40:00,14.09,14.09,14.07,14.08,113250.0,14.09,14.09,14.07,14.08,113250.0
2019-05-09 15:45:00,14.08,14.09,14.07,14.07,218500.0,14.08,14.09,14.07,14.07,218500.0
2019-05-09 15:50:00,14.06,14.12,14.06,14.11,411800.0,14.06,14.12,14.06,14.11,411800.0
2019-05-09 15:55:00,14.11,14.11,14.08,14.1,668500.0,14.11,14.11,14.08,14.1,668500.0
2019-05-10 09:30:00,14.06,14.1,14.01,14.07,202500.0,14.06,14.1,14.01,14.07,202500.0
2019-05-10 09:35:00,14.08,14.12,14.08,14.11,372200.0,14.08,14.12,14.08,14.11,372200.0
2019-05-10 09:40:00,14.12,14.12,14.11,14.12,104950.0,14.12,14.12,14.11,14.12,104950.0
2019-05-10 09:45:00,14.11,14.17,14.11,14.16,333300.0,14.11,14.17,14.11,14.16,333300.0
2019-05-10 09:50:00,14.16,14.16,14.12,14.12,245000.0,14.16,14.16,14.12,14.12,245000.0
2019-05-10 09:55:00,14.12,14.12,14.06,14.09,101950.0,14.12,14.12,14.06,14.09,101950.0
2019-05-10 10:00:00,14.08,14.08,14.04,14.04,122500.0,14.08,14.08,14.04,14.04,122500.0
2019-05-10 10:05:00,14.05,14.05,14.02,14.03,217550.0,14.05,14.05,14.02,14.03,217550.0
2019-05-10 10:10:00,14.03,14.03,13.97,13.97,81250.0,14.03,14.03,13.97,13.97,81250.0
2019-05-10 10:15:00,13.98,13.98,13.95,13.96,452950.0,13.98,13.98,13.95,13.96,452950.0
2019-05-10 10:20:00,13.94,13.95,13.94,13.95,167500.0,13.94,13.95,13.94,13.95,167500.0
2019-05-10 10:25:00,13.95,13.98,13.95,13.98,147000.0,13.95,13.98,13.95,13.98,147000.0
2019-05-10 10:30:00,13.99,13.99,13.96,13.96,95000.0,13.99,13.99,13.96,13.96,95000.0
2019-05-10 10:35:00,13.95,13.95,13.9,13.92,354600.0,13.95,13.95,13.9,13.92,354600.0
2019-05-10 10:40:00,13.91,13.91,13.87,13.89,113000.0,13.91,13.91,13.87,13.89,113000.0
2019-05-10 10:45:00,13.91,13.97,13.91,13.94,121750.0,13.91,13.97,13.91,13.94,121750.0
2019-05-10 10:50:00,13.94,13.96,13.94,13.95,25000.0,13.94,13.96,13.94,13.95,25000.0
2019-05-10 10:55:00,13.95,13.98,13.95,13.97,160000.0,13.95,13.98,13.95,13.97,160000.0
2019-05-10 11:00:00,13.96,13.96,13.93,13.93,62300.0,13.96,13.96,13.93,13.93,62300.0
2019-05-10 11:05:00,13.95,13.97,13.95,13.97,151300.0,13.95,13.97,13.95,13.97,151300.0
2019-05-10 11:10:00,13.98,14.0,13.98,14.0,65350.0,13.98,14.0,13.98,14.0,65350.0
2019-05-10 11:15:00,13.98,13.99,13.98,13.99,71400.0,13.98,13.99,13.98,13.99,71400.0
2019-05-10 11:20:00,13.99,14.0,13.98,13.99,134500.0,13.99,14.0,13.98,13.99,134500.0
2019-05-10 11:25:00,13.98,14.02,13.98,13.99,95250.0,13.98,14.02,13.98,13.99,95250.0
2019-05-10 11:30:00,13.98,13.99,13.97,13.98,95000.0,13.98,13.99,13.97,13.98,95000.0
2019-05-10 11:35:00,13.98,14.01,13.98,13.99,109200.0,13.98,14.01,13.98,13.99,109200.0
2019-05-10 11:40:00,13.99,13.99,13.95,13.96,80000.0,13.99,13.99,13.95,13.96,80000.0
2019-05-10 11:45:00,13.96,13.96,13.94,13.94,60000.0,13.96,13.96,13.94,13.94,60000.0
2019-05-10 11:50:00,13.94,13.95,13.92,13.94,94950.0,13.94,13.95,13.92,13.94,94950.0
2019-05-10 11:55:00,13.96,13.97,13.95,13.96,40000.0,13.96,13.97,13.95,13.96,40000.0
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 12:05:00,13.98,13.98,13.98,13.98,0.0,13.98,13.98,13.98,13.98,0.0
2019-05-10 12:10:00,13.99,13.99,13.98,13.98,45000.0,13.99,13.99,13.98,13.98,45000.0
2019-05-10 12:15:00,13.99,14.01,13.99,14.01,80000.0,13.99,14.01,13.99,14.01,80000.0
2019-05-10 12:20:00,14.0,14.0,13.98,13.99,48750.0,14.0,14.0,13.98,13.99,48750.0
2019-05-10 12:25:00,13.99,14.0,13.99,13.99,224200.0,13.99,14.0,13.99,13.99,224200.0
2019-05-10 12:30:00,13.99,14.02,13.98,14.02,239650.0,13.99,14.02,13.98,14.02,239650.0
2019-05-10 12:35:00,14.02,14.03,14.0,14.02,397450.0,14.02,14.03,14.0,14.02,397450.0
2019-05-10 12:40:00,14.03,14.03,14.02,14.03,92500.0,14.03,14.03,14.02,14.03,92500.0
2019-05-10 12:45:00,14.02,14.02,13.98,14.0,110400.0,14.02,14.02,13.98,14.0,110400.0
2019-05-10 12:50:00,14.0,14.03,14.0,14.03,156050.0,14.0,14.03,14.0,14.03,156050.0
2019-05-10 12:55:00,14.02,14.03,14.02,14.02,55200.0,14.02,14.03,14.02,14.02,55200.0
2019-05-10 13:00:00,14.01,14.03,14.01,14.03,65000.0,14.01,14.03,14.01,14.03,65000.0
2019-05-10 13:05:00,14.03,14.03,14.01,14.02,40000.0,14.03,14.03,14.01,14.02,40000.0
2019-05-10 13:10:00,14.02,14.03,14.01,14.01,105000.0,14.02,14.03,14.01,14.01,105000.0
2019-05-10 13:15:00,14.02,14.05,14.01,14.04,140000.0,14.02,14.05,14.01,14.04,140000.0
2019-05-10 13:20:00,14.06,14.07,14.04,14.04,30000.0,14.06,14.07,14.04,14.04,30000.0
2019-05-10 13:25:00,14.05,14.05,14.04,14.04,70000.0,14.05,14.05,14.04,14.04,70000.0
2019-05-10 13:30:00,14.03,14.03,14.02,14.03,65000.0,14.03,14.03,14.02,14.03,65000.0
2019-05-10 13:35:00,14.04,14.04,14.01,14.03,552100.0,14.04,14.04,14.01,14.03,552100.0
2019-05-10 13:40:00,14.02,14.03,14.01,14.01,221900.0,14.02,14.03,14.01,14.01,221900.0
2019-05-10 13:45:00,14.02,14.07,14.02,14.06,166100.0,14.02,14.07,14.02,14.06,166100.0
2019-05-10 13:50:00,14.07,14.09,14.07,14.08,97650.0,14.07,14.09,14.07,14.08,97650.0
2019-05-10 13:55:00,14.08,14.08,14.05,14.06,40000.0,14.08,14.08,14.05,14.06,40000.0
2019-05-10 14:00:00,14.05,14.07,14.04,14.07,82950.0,14.05,14.07,14.04,14.07,82950.0
2019-05-10 14:05:00,14.07,14.08,14.05,14.06,55000.0,14.07,14.08,14.05,14.06,55000.0
2019-05-10 14:10:00,14.05,14.05,14.03,14.04,100100.0,14.05,14.05,14.03,14.04,100100.0
2019-05-10 14:15:00,14.05,14.05,14.03,14.03,53400.0,14.05,14.05,14.03,14.03,53400.0
2019-05-10 14:20:00,14.04,14.06,14.04,14.05,65000.0,14.04,14.06,14.04,14.05,65000.0
2019-05-10 14:25:00,14.05,14.06,14.04,14.06,95000.0,14.05,14.06,14.04,14.06,95000.0
2019-05-10 14:30:00,14.06,14.07,14.06,14.06,185000.0,14.06,14.07,14.06,14.06,185000.0
2019-05-10 14:35:00,14.06,14.07,14.06,14.07,28200.0,14.06,14.07,14.06,14.07,28200.0
2019-05-10 14:40:00,14.08,14.08,14.07,14.07,50000.0,14.08,14.08,14.07,14.07,50000.0
2019-05-10 14:45:00,14.07,14.07,14.06,14.07,25000.0,14.07,14.07,14.06,14.07,25000.0
2019-05-10 14:50:00,14.07,14.1,14.07,14.08,90500.0,14.07,14.1,14.07,14.08,90500.0
2019-05-10 14:55:00,14.1,14.1,14.08,14.09,25000.0,14.1,14.1,14.08,14.09,25000.0
2019-05-10 15:00:00,14.09,14.11,14.09,14.11,91450.0,14.09,14.11,14.09,14.11,91450.0
2019-05-10 15:05:00,14.11,14.12,14.11,14.11,90050.0,14.11,14.12,14.11,14.11,90050.0
2019-05-10 15:10:00,14.12,14.12,14.11,14.11,91650.0,14.12,14.12,14.11,14.11,91650.0
2019-05-10 15:15:00,14.11,14.14,14.11,14.13,70000.0,14.11,14.14,14.11,14.13,70000.0
2019-05-10 15:20:00,14.13,14.14,14.12,14.13,120500.0,14.13,14.14,14.12,14.13,120500.0
2019-05-10 15:25:00,14.13,14.15,14.13,14.14,176900.0,14.13,14.15,14.13,14.14,176900.0
2019-05-10 15:30:00,14.15,14.15,14.12,14.12,173650.0,14.15,14.15,14.12,14.12,173650.0
2019-05-10 15:35:00,14.11,14.12,14.09,14.09,187950.0,14.11,14.12,14.09,14.09,187950.0
2019-05-10 15:40:00,14.09,14.1,14.09,14.1,160700.0,14.09,14.1,14.09,14.1,160700.0
2019-05-10 15:45:00,14.11,14.12,14.1,14.1,251200.0,14.11,14.12,14.1,14.1,251200.0
2019-05-10 15:50:00,14.1,14.11,14.1,14.1,372550.0,14.1,14.11,14.1,14.1,372550.0
2019-05-10 15:55:00,14.11,14.12,14.09,14.11,940050.0,14.11,14.12,14.09,14.11,940050.0
2019-05-13 09:30:00,13.95,13.97,13.93,13.97,179500.0,13.95,13.97,13.93,13.97,179500.0
2019-05-13 09:35:00,13.95,13.96,13.88,13.91,468200.0,13.95,13.96,13.88,13.91,468200.0
2019-05-13 09:40:00,13.94,13.96,13.89,13.89,350000.0,13.94,13.96,13.89,13.89,350000.0
2019-05-13 09:45:00,13.89,13.9,13.86,13.86,376800.0,13.89,13.9,13.86,13.86,376800.0
2019-05-13 09:50:00,13.85,13.86,13.77,13.82,526400.0,13.85,13.86,13.77,13.82,526400.0
2019-05-13 09:55:00,13.83,13.84,13.8,13.8,115000.0,13.83,13.84,13.8,13.8,115000.0
2019-05-13 10:00:00,13.8,13.8,13.68,13.68,646850.0,13.8,13.8,13.68,13.68,646850.0
2019-05-13 10:05:00,13.66,13.71,13.61,13.7,656150.0,13.66,13.71,13.61,13.7,656150.0
2019-05-13 10:10:00,13.7,13.72,13.69,13.72,217600.0,13.7,13.72,13.69,13.72,217600.0
2019-05-13 10:15:00,13.76,13.77,13.73,13.74,156500.0,13.76,13.77,13.73,13.74,156500.0
2019-05-13 10:20:00,13.77,13.77,13.72,13.74,182900.0,13.77,13.77,13.72,13.74,182900.0
2019-05-13 10:25:00,13.72,13.75,13.71,13.74,314000.0,13.72,13.75,13.71,13.74,314000.0
2019-05-13 10:30:00,13.73,13.75,13.72,13.74,119500.0,13.73,13.75,13.72,13.74,119500.0
2019-05-13 10:35:00,13.75,13.77,13.74,13.76,210250.0,13.75,13.77,13.74,13.76,210250.0
2019-05-13 10:40:00,13.75,13.77,13.74,13.75,125000.0,13.75,13.77,13.74,13.75,125000.0
2019-05-13 10:45:00,13.75,13.78,13.75,13.76,402300.0,13.75,13.78,13.75,13.76,402300.0
2019-05-13 10:50:00,13.75,13.79,13.75,13.76,311750.0,13.75,13.79,13.75,13.76,311750.0
2019-05-13 10:55:00,13.76,13.76,13.74,13.75,105800.0,13.76,13.76,13.74,13.75,105800.0
2019-05-13 11:00:00,13.76,13.76,13.72,13.73,178750.0,13.76,13.76,13.72,13.73,178750.0
2019-05-13 11:05:00,13.73,13.75,13.73,13.74,94250.0,13.73,13.75,13.73,13.74,94250.0
2019-05-13 11:10:00,13.74,13.74,13.72,13.74,131950.0,13.74,13.74,13.72,13.74,131950.0
2019-05-13 11:15:00,13.75,13.75,13.72,13.72,114100.0,13.75,13.75,13.72,13.72,114100.0
2019-05-13 11:20:00,13.72,13.73,13.72,13.72,64950.0,13.72,13.73,13.72,13.72,64950.0
2019-05-13 11:25:00,13.74,13.74,13.7,13.71,84500.0,13.74,13.74,13.7,13.71,84500.0
2019-05-13 11:30:00,13.72,13.74,13.72,13.74,17200.0,13.72,13.74,13.72,13.74,17200.0
2019-05-13 11:35:00,13.73,13.73,13.71,13.72,35000.0,13.73,13.73,13.71,13.72,35000.0
2019-05-13 11:40:00,13.73,13.73,13.72,13.72,105000.0,13.73,13.73,13.72,13.72,105000.0
2019-05-13 11:45:00,13.73,13.73,13.72,13.72,25000.0,13.73,13.73,13.72,13.72,25000.0
2019-05-13 11:50:00,13.71,13.71,13.7,13.7,139250.0,13.71,13.71,13.7,13.7,139250.0
2019-05-13 11:55:00,13.71,13.72,13.69,13.72,50400.0,13.71,13.72,13.69,13.72,50400.0
2019-05-13 12:00:00,13.71,13.72,13.71,13.71,51100.0,13.71,13.72,13.71,13.71,51100.0
2019-05-13 12:05:00,13.71,13.72,13.68,13.7,229600.0,13.71,13.72,13.68,13.7,229600.0
2019-05-13 12:10:00,13.7,13.72,13.7,13.71,165150.0,13.7,13.72,13.7,13.71,165150.0
2019-05-13 12:15:00,13.71,13.71,13.7,13.71,33650.0,13.71,13.71,13.7,13.71,33650.0
2019-05-13 12:20:00,13.7,13.7,13.7,13.7,74400.0,13.7,13.7,13.7,13.7,74400.0
2019-05-13 12:25:00,13.7,13.7,13.68,13.69,106600.0,13.7,13.7,13.68,13.69,106600.0
2019-05-13 12:30:00,13.69,13.69,13.68,13.68,47150.0,13.69,13.69,13.68,13.68,47150.0
2019-05-13 12:35:00,13.69,13.71,13.69,13.7,85400.0,13.69,13.71,13.69,13.7,85400.0
2019-05-13 12:40:00,13.69,13.69,13.69,13.69,57500.0,13.69,13.69,13.69,13.69,57500.0
2019-05-13 12:45:00,13.69,13.7,13.69,13.7,10150.0,13.69,13.7,13.69,13.7,10150.0
2019-05-13 12:50:00,13.7,13.7,13.68,13.68,63150.0,13.7,13.7,13.68,13.68,63150.0
2019-05-13 12:55:00,13.68,13.69,13.67,13.69,91800.0,13.68,13.69,13.67,13.69,91800.0
2019-05-13 13:00:00,13.67,13.68,13.64,13.65,261050.0,13.67,13.68,13.64,13.65,261050.0
2019-05-13 13:05:00,13.65,13.65,13.63,13.65,185050.0,13.65,13.65,13.63,13.65,185050.0
2019-05-13 13:10:00,13.64,13.64,13.63,13.63,156450.0,13.64,13.64,13.63,13.63,156450.0
2019-05-13 13:15:00,13.63,13.64,13.62,13.62,89800.0,13.63,13.64,13.62,13.62,89800.0
2019-05-13 13:20:00,13.63,13.64,13.63,13.64,83200.0,13.63,13.64,13.63,13.64,83200.0
2019-05-13 13:25:00,13.65,13.66,13.64,13.64,68750.0,13.65,13.66,13.64,13.64,68750.0
2019-05-13 13:30:00,13.65,13.66,13.65,13.66,62150.0,13.65,13.66,13.65,13.66,62150.0
2019-05-13 13:35:00,13.67,13.69,13.66,13.68,65000.0,13.67,13.69,13.66,13.68,65000.0
2019-05-13 13:40:00,13.68,13.68,13.68,13.68,10550.0,13.68,13.68,13.68,13.68,10550.0
2019-05-13 13:45:00,13.67,13.68,13.67,13.68,45000.0,13.67,13.68,13.67,13.68,45000.0
2019-05-13 13:50:00,13.68,13.7,13.68,13.7,273300.0,13.68,13.7,13.68,13.7,273300.0
2019-05-13 13:55:00,13.7,13.71,13.69,13.7,191750.0,13.7,13.71,13.69,13.7,191750.0
2019-05-13 14:00:00,13.7,13.71,13.7,13.7,50000.0,13.7,13.71,13.7,13.7,50000.0
2019-05-13 14:05:00,13.71,13.72,13.69,13.7,133050.0,13.71,13.72,13.69,13.7,133050.0
2019-05-13 14:10:00,13.69,13.71,13.69,13.7,102600.0,13.69,13.71,13.69,13.7,102600.0
2019-05-13 14:15:00,13.7,13.7,13.69,13.69,15000.0,13.7,13.7,13.69,13.69,15000.0
2019-05-13 14:20:00,13.69,13.72,13.69,13.71,98250.0,13.69,13.72,13.69,13.71,98250.0
2019-05-13 14:25:00,13.72,13.75,13.72,13.73,100000.0,13.72,13.75,13.72,13.73,100000.0
2019-05-13 14:30:00,13.73,13.75,13.72,13.73,132250.0,13.73,13.75,13.72,13.73,132250.0
2019-05-13 14:35:00,13.72,13.73,13.72,13.72,75650.0,13.72,13.73,13.72,13.72,75650.0
2019-05-13 14:40:00,13.73,13.74,13.71,13.71,77500.0,13.73,13.74,13.71,13.71,77500.0
2019-05-13 14:45:00,13.71,13.74,13.71,13.73,55500.0,13.71,13.74,13.71,13.73,55500.0
2019-05-13 14:50:00,13.74,13.77,13.74,13.76,105000.0,13.74,13.77,13.74,13.76,105000.0
2019-05-13 14:55:00,13.78,13.79,13.77,13.77,90000.0,13.78,13.79,13.77,13.77,90000.0
2019-05-13 15:00:00,13.77,13.78,13.75,13.75,252000.0,13.77,13.78,13.75,13.75,252000.0
2019-05-13 15:05:00,13.76,13.78,13.74,13.76,109100.0,13.76,13.78,13.74,13.76,109100.0
2019-05-13 15:10:00,13.76,13.76,13.73,13.73,125000.0,13.76,13.76,13.73,13.73,125000.0
2019-05-13 15:15:00,13.74,13.74,13.73,13.73,50000.0,13.74,13.74,13.73,13.73,50000.0
2019-05-13 15:20:00,13.72,13.73,13.72,13.72,119450.0,13.72,13.73,13.72,13.72,119450.0
2019-05-13 15:25:00,13.71,13.72,13.71,13.72,90000.0,13.71,13.72,13.71,13.72,90000.0
2019-05-13 15:30:00,13.72,13.72,13.71,13.72,176650.0,13.72,13.72,13.71,13.72,176650.0
2019-05-13 15:35:00,13.72,13.73,13.71,13.72,116450.0,13.72,13.73,13.71,13.72,116450.0
2019-05-13 15:40:00,13.72,13.73,13.72,13.73,160000.0,13.72,13.73,13.72,13.73,160000.0
2019-05-13 15:45:00,13.74,13.76,13.73,13.76,160900.0,13.74,13.76,13.73,13.76,160900.0
2019-05-13 15:50:00,13.76,13.76,13.72,13.75,314900.0,13.76,13.76,13.72,13.75,314900.0
2019-05-13 15:55:00,13.75,13.75,13.73,13.75,550200.0,13.75,13.75,13.73,13.75,550200.0
2019-05-14 09:30:00,13.81,13.84,13.77,13.78,433200.0,13.81,13.84,13.77,13.78,433200.0
2019-05-14 09:35:00,13.79,13.79,13.74,13.76,337300.0,13.79,13.79,13.74,13.76,337300.0
2019-05-14 09:40:00,13.76,13.82,13.74,13.82,525000.0,13.76,13.82,13.74,13.82,525000.0
2019-05-14 09:45:00,13.83,13.84,13.78,13.79,220200.0,13.83,13.84,13.78,13.79,220200.0
2019-05-14 09:50:00,13.8,13.84,13.8,13.83,129550.0,13.8,13.84,13.8,13.83,129550.0
2019-05-14 09:55:00,13.82,13.82,13.82,13.82,15000.0,13.82,13.82,13.82,13.82,15000.0
2019-05-14 10:00:00,13.84,13.88,13.84,13.85,85000.0,13.84,13.88,13.84,13.85,85000.0
2019-05-14 10:05:00,13.85,13.89,13.84,13.88,62500.0,13.85,13.89,13.84,13.88,62500.0
2019-05-14 10:10:00,13.88,13.92,13.88,13.89,135750.0,13.88,13.92,13.88,13.89,135750.0
2019-05-14 10:15:00,13.9,13.94,13.9,13.94,114350.0,13.9,13.94,13.9,13.94,114350.0
2019-05-14 10:20:00,13.93,13.93,13.92,13.93,272950.0,13.93,13.93,13.92,13.93,272950.0
2019-05-14 10:25:00,13.94,13.98,13.93,13.98,213750.0,13.94,13.98,13.93,13.98,213750.0
2019-05-14 10:30:00,13.98,13.99,13.94,13.94,102500.0,13.98,13.99,13.94,13.94,102500.0
2019-05-14 10:35:00,13.95,13.97,13.95,13.97,95000.0,13.95,13.97,13.95,13.97,95000.0
2019-05-14 10:40:00,13.97,13.98,13.96,13.97,168950.0,13.97,13.98,13.96,13.97,168950.0
2019-05-14 10:45:00,13.97,14.01,13.97,14.0,205350.0,13.97,14.01,13.97,14.0,205350.0
2019-05-14 10:50:00,13.99,14.0,13.98,13.99,50550.0,13.99,14.0,13.98,13.99,50550.0
2019-05-14 10:55:00,13.98,13.98,13.98,13.98,47500.0,13.98,13.98,13.98,13.98,47500.0
2019-05-14 11:00:00,13.98,13.98,13.96,13.96,80000.0,13.98,13.98,13.96,13.96,80000.0
2019-05-14 11:05:00,13.96,13.97,13.95,13.96,90000.0,13.96,13.97,13.95,13.96,90000.0
2019-05-14 11:10:00,13.97,14.01,13.96,14.0,160650.0,13.97,14.01,13.96,14.0,160650.0
2019-05-14 11:15:00,14.0,14.02,13.99,14.0,210000.0,14.0,14.02,13.99,14.0,210000.0
2019-05-14 11:20:00,14.01,14.05,14.01,14.04,100300.0,14.01,14.05,14.01,14.04,100300.0
2019-05-14 11:25:00,14.04,14.05,14.03,14.03,125000.0,14.04,14.05,14.03,14.03,125000.0
2019-05-14 11:30:00,14.03,14.03,14.01,14.01,75000.0,14.03,14.03,14.01,14.01,75000.0
2019-05-14 11:35:00,14.04,14.05,14.02,14.04,139400.0,14.04,14.05,14.02,14.04,139400.0
2019-05-14 11:40:00,14.03,14.04,14.02,14.03,65000.0,14.03,14.04,14.02,14.03,65000.0
2019-05-14 11:45:00,14.02,14.05,14.02,14.05,75000.0,14.02,14.05,14.02,14.05,75000.0
2019-05-14 11:50:00,14.05,14.06,14.04,14.05,142500.0,14.05,14.06,14.04,14.05,142500.0
2019-05-14 11:55:00,14.05,14.06,14.04,14.04,95000.0,14.05,14.06,14.04,14.04,95000.0
2019-05-14 12:00:00,14.06,14.07,14.05,14.07,169850.0,14.06,14.07,14.05,14.07,169850.0
2019-05-14 12:05:00,14.07,14.08,14.06,14.06,175000.0,14.07,14.08,14.06,14.06,175000.0
2019-05-14 12:10:00,14.06,14.09,14.06,14.08,252200.0,14.06,14.09,14.06,14.08,252200.0
2019-05-14 12:15:00,14.08,14.09,14.07,14.07,182100.0,14.08,14.09,14.07,14.07,182100.0
2019-05-14 12:20:00,14.06,14.08,14.05,14.05,115000.0,14.06,14.08,14.05,14.05,115000.0
2019-05-14 12:25:00,14.06,14.07,14.04,14.04,95750.0,14.06,14.07,14.04,14.04,95750.0
2019-05-14 12:30:00,14.04,14.05,14.04,14.04,66250.0,14.04,14.05,14.04,14.04,66250.0
2019-05-14 12:35:00,14.05,14.06,14.04,14.06,82500.0,14.05,14.06,14.04,14.06,82500.0
2019-05-14 12:40:00,14.07,14.08,14.07,14.07,130950.0,14.07,14.08,14.07,14.07,130950.0
2019-05-14 12:45:00,14.08,14.09,14.08,14.09,91350.0,14.08,14.09,14.08,14.09,91350.0
2019-05-14 12:50:00,14.09,14.1,14.09,14.1,511050.0,14.09,14.1,14.09,14.1,511050.0
2019-05-14 12:55:00,14.1,14.1,14.09,14.09,99550.0,14.1,14.1,14.09,14.09,99550.0
2019-05-14 13:00:00,14.09,14.12,14.09,14.12,215000.0,14.09,14.12,14.09,14.12,215000.0
2019-05-14 13:05:00,14.12,14.13,14.12,14.13,322050.0,14.12,14.13,14.12,14.13,322050.0
2019-05-14 13:10:00,14.13,14.15,14.12,14.12,231100.0,14.13,14.15,14.12,14.12,231100.0
2019-05-14 13:15:00,14.13,14.13,14.13,14.13,100250.0,14.13,14.13,14.13,14.13,100250.0
2019-05-14 13:20:00,14.14,14.15,14.13,14.13,166300.0,14.14,14.15,14.13,14.13,166300.0
2019-05-14 13:25:00,14.14,14.16,14.14,14.16,115000.0,14.14,14.16,14.14,14.16,115000.0
2019-05-14 13:30:00,14.17,14.18,14.15,14.16,219650.0,14.17,14.18,14.15,14.16,219650.0
2019-05-14 13:35:00,14.16,14.16,14.15,14.15,27500.0,14.16,14.16,14.15,14.15,27500.0
2019-05-14 13:40:00,14.16,14.16,14.14,14.14,70000.0,14.16,14.16,14.14,14.14,70000.0
2019-05-14 13:45:00,14.14,14.14,14.12,14.12,115000.0,14.14,14.14,14.12,14.12,115000.0
2019-05-14 13:50:00,14.12,14.12,14.11,14.11,65100.0,14.12,14.12,14.11,14.11,65100.0
2019-05-14 13:55:00,14.11,14.12,14.11,14.12,95000.0,14.11,14.12,14.11,14.12,95000.0
2019-05-14 14:00:00,14.12,14.13,14.12,14.13,79400.0,14.12,14.13,14.12,14.13,79400.0
2019-05-14 14:05:00,14.12,14.14,14.11,14.13,84000.0,14.12,14.14,14.11,14.13,84000.0
2019-05-14 14:10:00,14.13,14.14,14.13,14.14,55000.0,14.13,14.14,14.13,14.14,55000.0
2019-05-14 14:15:00,14.15,14.16,14.15,14.16,214100.0,14.15,14.16,14.15,14.16,214100.0
2019-05-14 14:20:00,14.17,14.17,14.16,14.16,30000.0,14.17,14.17,14.16,14.16,30000.0
2019-05-14 14:25:00,14.16,14.17,14.15,14.16,93550.0,14.16,14.17,14.15,14.16,93550.0
2019-05-14 14:30:00,14.15,14.15,14.15,14.15,37500.0,14.15,14.15,14.15,14.15,37500.0
2019-05-14 14:35:00,14.15,14.15,14.15,14.15,15000.0,14.15,14.15,14.15,14.15,15000.0
2019-05-14 14:40:00,14.16,14.16,14.14,14.14,105000.0,14.16,14.16,14.14,14.14,105000.0
2019-05-14 14:45:00,14.14,14.14,14.1,14.12,145000.0,14.14,14.14,14.1,14.12,145000.0
2019-05-14 14:50:00,14.11,14.13,14.11,14.11,118250.0,14.11,14.13,14.11,14.11,118250.0
2019-05-14 14:55:00,14.11,14.13,14.11,14.13,44000.0,14.11,14.13,14.11,14.13,44000.0
2019-05-14 15:00:00,14.12,14.15,14.12,14.15,156900.0,14.12,14.15,14.12,14.15,156900.0
2019-05-14 15:05:00,14.15,14.15,14.14,14.14,15000.0,14.15,14.15,14.14,14.14,15000.0
2019-05-14 15:10:00,14.15,14.15,14.14,14.15,135000.0,14.15,14.15,14.14,14.15,135000.0
2019-05-14 15:15:00,14.16,14.16,14.15,14.16,77000.0,14.16,14.16,14.15,14.16,77000.0
2019-05-14 15:20:00,14.16,14.17,14.15,14.16,95000.0,14.16,14.17,14.15,14.16,95000.0
2019-05-14 15:25:00,14.17,14.17,14.16,14.16,65500.0,14.17,14.17,14.16,14.16,65500.0
2019-05-14 15:30:00,14.16,14.16,14.11,14.12,255400.0,14.16,14.16,14.11,14.12,255400.0
2019-05-14 15:35:00,14.12,14.13,14.11,14.11,160950.0,14.12,14.13,14.11,14.11,160950.0
2019-05-14 15:40:00,14.1,14.11,14.09,14.09,225150.0,14.1,14.11,14.09,14.09,225150.0
2019-05-14 15:45:00,14.09,14.11,14.08,14.1,220150.0,14.09,14.11,14.08,14.1,220150.0
2019-05-14 15:50:00,14.1,14.1,14.08,14.09,384050.0,14.1,14.1,14.08,14.09,384050.0
2019-05-14 15:55:00,14.1,14.1,14.06,14.06,689550.0,14.1,14.1,14.06,14.06,689550.0
2019-05-15 09:30:00,14.0,14.02,13.97,13.98,167250.0,14.0,14.02,13.97,13.98,167250.0
2019-05-15 09:35:00,14.01,14.06,13.98,14.06,455750.0,14.01,14.06,13.98,14.06,455750.0
2019-05-15 09:40:00,14.07,14.1,14.07,14.1,102500.0,14.07,14.1,14.07,14.1,102500.0
2019-05-15 09:45:00,14.09,14.09,14.02,14.05,288200.0,14.09,14.09,14.02,14.05,288200.0
2019-05-15 09:50:00,14.05,14.07,14.04,14.04,40000.0,14.05,14.07,14.04,14.04,40000.0
2019-05-15 09:55:00,14.06,14.08,14.04,14.07,560700.0,14.06,14.08,14.04,14.07,560700.0
2019-05-15 10:00:00,14.09,14.1,14.07,14.08,185700.0,14.09,14.1,14.07,14.08,185700.0
2019-05-15 10:05:00,14.07,14.08,14.07,14.08,25000.0,14.07,14.08,14.07,14.08,25000.0
2019-05-15 10:10:00,14.08,14.1,14.06,14.1,90550.0,14.08,14.1,14.06,14.1,90550.0
2019-05-15 10:15:00,14.14,14.14,14.09,14.09,241850.0,14.14,14.14,14.09,14.09,241850.0
2019-05-15 10:20:00,14.07,14.07,14.05,14.06,67500.0,14.07,14.07,14.05,14.06,67500.0
2019-05-15 10:25:00,14.07,14.1,14.07,14.1,67100.0,14.07,14.1,14.07,14.1,67100.0
2019-05-15 10:30:00,14.1,14.12,14.1,14.12,82000.0,14.1,14.12,14.1,14.12,82000.0
2019-05-15 10:35:00,14.12,14.13,14.11,14.12,56000.0,14.12,14.13,14.11,14.12,56000.0
2019-05-15 10:40:00,14.11,14.12,14.11,14.12,111100.0,14.11,14.12,14.11,14.12,111100.0
2019-05-15 10:45:00,14.11,14.12,14.11,14.11,24050.0,14.11,14.12,14.11,14.11,24050.0
2019-05-15 10:50:00,14.12,14.14,14.12,14.13,47200.0,14.12,14.14,14.12,14.13,47200.0
2019-05-15 10:55:00,14.13,14.13,14.12,14.12,55000.0,14.13,14.13,14.12,14.12,55000.0
2019-05-15 11:00:00,14.13,14.13,14.12,14.13,55000.0,14.13,14.13,14.12,14.13,55000.0
2019-05-15 11:05:00,14.12,14.13,14.11,14.13,42700.0,14.12,14.13,14.11,14.13,42700.0
2019-05-15 11:10:00,14.14,14.14,14.12,14.14,125050.0,14.14,14.14,14.12,14.14,125050.0
2019-05-15 11:15:00,14.13,14.18,14.13,14.18,185000.0,14.13,14.18,14.13,14.18,185000.0
2019-05-15 11:20:00,14.17,14.17,14.17,14.17,55000.0,14.17,14.17,14.17,14.17,55000.0
2019-05-15 11:25:00,14.18,14.2,14.18,14.19,337000.0,14.18,14.2,14.18,14.19,337000.0
2019-05-15 11:30:00,14.18,14.19,14.17,14.19,50000.0,14.18,14.19,14.17,14.19,50000.0
2019-05-15 11:35:00,14.18,14.19,14.16,14.16,65000.0,14.18,14.19,14.16,14.16,65000.0
2019-05-15 11:40:00,14.17,14.19,14.16,14.19,85000.0,14.17,14.19,14.16,14.19,85000.0
2019-05-15 11:45:00,14.17,14.17,14.17,14.17,15000.0,14.17,14.17,14.17,14.17,15000.0
2019-05-15 11:50:00,14.17,14.17,14.16,14.17,40000.0,14.17,14.17,14.16,14.17,40000.0
2019-05-15 11:55:00,14.17,14.17,14.16,14.17,61250.0,14.17,14.17,14.16,14.17,61250.0
2019-05-15 12:00:00,14.17,14.2,14.17,14.19,150750.0,14.17,14.2,14.17,14.19,150750.0
2019-05-15 12:05:00,14.19,14.2,14.19,14.2,510050.0,14.19,14.2,14.19,14.2,510050.0
2019-05-15 12:10:00,14.19,14.19,14.17,14.17,65000.0,14.19,14.19,14.17,14.17,65000.0
2019-05-15 12:15:00,14.16,14.16,14.16,14.16,43900.0,14.16,14.16,14.16,14.16,43900.0
2019-05-15 12:20:00,14.15,14.16,14.15,14.16,55600.0,14.15,14.16,14.15,14.16,55600.0
2019-05-15 12:25:00,14.16,14.17,14.16,14.17,35550.0,14.16,14.17,14.16,14.17,35550.0
2019-05-15 12:30:00,14.17,14.19,14.16,14.19,55000.0,14.17,14.19,14.16,14.19,55000.0
2019-05-15 12:35:00,14.18,14.18,14.17,14.17,25000.0,14.18,14.18,14.17,14.17,25000.0
2019-05-15 12:40:00,14.19,14.19,14.17,14.17,102350.0,14.19,14.19,14.17,14.17,102350.0
2019-05-15 12:45:00,14.17,14.18,14.17,14.17,30000.0,14.17,14.18,14.17,14.17,30000.0
2019-05-15 12:50:00,14.16,14.18,14.16,14.17,197950.0,14.16,14.18,14.16,14.17,197950.0
2019-05-15 12:55:00,14.18,14.18,14.16,14.16,49900.0,14.18,14.18,14.16,14.16,49900.0
2019-05-15 13:00:00,14.16,14.17,14.16,14.16,55000.0,14.16,14.17,14.16,14.16,55000.0
2019-05-15 13:05:00,14.16,14.16,14.16,14.16,98250.0,14.16,14.16,14.16,14.16,98250.0
2019-05-15 13:10:00,14.16,14.17,14.15,14.15,100000.0,14.16,14.17,14.15,14.15,100000.0
2019-05-15 13:15:00,14.16,14.17,14.15,14.17,67400.0,14.16,14.17,14.15,14.17,67400.0
2019-05-15 13:20:00,14.17,14.18,14.17,14.17,82500.0,14.17,14.18,14.17,14.17,82500.0
2019-05-15 13:25:00,14.17,14.17,14.17,14.17,15000.0,14.17,14.17,14.17,14.17,15000.0
2019-05-15 13:30:00,14.17,14.18,14.17,14.18,30000.0,14.17,14.18,14.17,14.18,30000.0
2019-05-15 13:35:00,14.17,14.18,14.17,14.17,25000.0,14.17,14.18,14.17,14.17,25000.0
2019-05-15 13:40:00,14.18,14.18,14.17,14.17,30000.0,14.18,14.18,14.17,14.17,30000.0
2019-05-15 13:45:00,14.17,14.19,14.16,14.19,124550.0,14.17,14.19,14.16,14.19,124550.0
2019-05-15 13:50:00,14.18,14.19,14.18,14.19,45000.0,14.18,14.19,14.18,14.19,45000.0
2019-05-15 13:55:00,14.19,14.2,14.19,14.2,172200.0,14.19,14.2,14.19,14.2,172200.0
2019-05-15 14:00:00,14.21,14.21,14.2,14.2,85400.0,14.21,14.21,14.2,14.2,85400.0
2019-05-15 14:05:00,14.2,14.2,14.18,14.18,94550.0,14.2,14.2,14.18,14.18,94550.0
2019-05-15 14:10:00,14.19,14.19,14.18,14.18,157350.0,14.19,14.19,14.18,14.18,157350.0
2019-05-15 14:15:00,14.18,14.18,14.17,14.18,100000.0,14.18,14.18,14.17,14.18,100000.0
2019-05-15 14:20:00,14.17,14.18,14.17,14.18,70000.0,14.17,14.18,14.17,14.18,70000.0
2019-05-15 14:25:00,14.17,14.18,14.17,14.18,120750.0,14.17,14.18,14.17,14.18,120750.0
2019-05-15 14:30:00,14.17,14.17,14.16,14.16,55000.0,14.17,14.17,14.16,14.16,55000.0
2019-05-15 14:35:00,14.17,14.17,14.16,14.16,55000.0,14.17,14.17,14.16,14.16,55000.0
2019-05-15 14:40:00,14.16,14.16,14.14,14.14,70000.0,14.16,14.16,14.14,14.14,70000.0
2019-05-15 14:45:00,14.15,14.15,14.15,14.15,55000.0,14.15,14.15,14.15,14.15,55000.0
2019-05-15 14:50:00,14.15,14.15,14.13,14.13,105000.0,14.15,14.15,14.13,14.13,105000.0
2019-05-15 14:55:00,14.13,14.13,14.12,14.12,85000.0,14.13,14.13,14.12,14.12,85000.0
2019-05-15 15:00:00,14.12,14.12,14.11,14.12,161850.0,14.12,14.12,14.11,14.12,161850.0
2019-05-15 15:05:00,14.11,14.12,14.11,14.12,61600.0,14.11,14.12,14.11,14.12,61600.0
2019-05-15 15:10:00,14.12,14.12,14.12,14.12,30000.0,14.12,14.12,14.12,14.12,30000.0
2019-05-15 15:15:00,14.13,14.13,14.12,14.12,35000.0,14.13,14.13,14.12,14.12,35000.0
2019-05-15 15:20:00,14.12,14.14,14.12,14.13,52300.0,14.12,14.14,14.12,14.13,52300.0
2019-05-15 15:25:00,14.14,14.14,14.13,14.13,65000.0,14.14,14.14,14.13,14.13,65000.0
2019-05-15 15:30:00,14.13,14.13,14.12,14.13,45000.0,14.13,14.13,14.12,14.13,45000.0
2019-05-15 15:35:00,14.13,14.14,14.13,14.14,135000.0,14.13,14.14,14.13,14.14,135000.0
2019-05-15 15:40:00,14.13,14.14,14.13,14.14,46350.0,14.13,14.14,14.13,14.14,46350.0
2019-05-15 15:45:00,14.14,14.15,14.13,14.14,353050.0,14.14,14.15,14.13,14.14,353050.0
2019-05-15 15:50:00,14.14,14.15,14.12,14.12,252550.0,14.14,14.15,14.12,14.12,252550.0
2019-05-15 15:55:00,14.12,14.13,14.11,14.12,431450.0,14.12,14.13,14.11,14.12,431450.0
2019-05-16 09:30:00,14.16,14.16,14.1,14.11,167350.0,14.16,14.16,14.1,14.11,167350.0
2019-05-16 09:35:00,14.12,14.2,14.1,14.2,274200.0,14.12,14.2,14.1,14.2,274200.0
2019-05-16 09:40:00,14.2,14.22,14.19,14.22,206250.0,14.2,14.22,14.19,14.22,206250.0
2019-05-16 09:45:00,14.21,14.26,14.21,14.26,149850.0,14.21,14.26,14.21,14.26,149850.0
2019-05-16 09:50:00,14.26,14.3,14.25,14.29,344500.0,14.26,14.3,14.25,14.29,344500.0
2019-05-16 09:55:00,14.29,14.3,14.26,14.26,95300.0,14.29,14.3,14.26,14.26,95300.0
2019-05-16 10:00:00,14.26,14.26,14.22,14.25,270450.0,14.26,14.26,14.22,14.25,270450.0
2019-05-16 10:05:00,14.24,14.25,14.24,14.24,78000.0,14.24,14.25,14.24,14.24,78000.0
2019-05-16 10:10:00,14.24,14.25,14.23,14.23,112150.0,14.24,14.25,14.23,14.23,112150.0
2019-05-16 10:15:00,14.24,14.24,14.23,14.23,204400.0,14.24,14.24,14.23,14.23,204400.0
2019-05-16 10:20:00,14.23,14.25,14.23,14.25,75000.0,14.23,14.25,14.23,14.25,75000.0
2019-05-16 10:25:00,14.25,14.29,14.25,14.29,92400.0,14.25,14.29,14.25,14.29,92400.0
2019-05-16 10:30:00,14.28,14.28,14.28,14.28,35000.0,14.28,14.28,14.28,14.28,35000.0
2019-05-16 10:35:00,14.28,14.29,14.28,14.28,121250.0,14.28,14.29,14.28,14.28,121250.0
2019-05-16 10:40:00,14.29,14.29,14.29,14.29,20000.0,14.29,14.29,14.29,14.29,20000.0
2019-05-16 10:45:00,14.28,14.29,14.27,14.29,116000.0,14.28,14.29,14.27,14.29,116000.0
2019-05-16 10:50:00,14.29,14.3,14.28,14.3,139850.0,14.29,14.3,14.28,14.3,139850.0
2019-05-16 10:55:00,14.3,14.3,14.27,14.28,56000.0,14.3,14.3,14.27,14.28,56000.0
2019-05-16 11:00:00,14.29,14.3,14.28,14.28,71250.0,14.29,14.3,14.28,14.28,71250.0
2019-05-16 11:05:00,14.27,14.28,14.26,14.28,80000.0,14.27,14.28,14.26,14.28,80000.0
2019-05-16 11:10:00,14.27,14.29,14.27,14.28,55850.0,14.27,14.29,14.27,14.28,55850.0
2019-05-16 11:15:00,14.28,14.29,14.28,14.28,41750.0,14.28,14.29,14.28,14.28,41750.0
2019-05-16 11:20:00,14.29,14.29,14.28,14.29,125000.0,14.29,14.29,14.28,14.29,125000.0
2019-05-16 11:25:00,14.28,14.29,14.28,14.28,115000.0,14.28,14.29,14.28,14.28,115000.0
2019-05-16 11:30:00,14.27,14.28,14.27,14.28,114900.0,14.27,14.28,14.27,14.28,114900.0
2019-05-16 11:35:00,14.29,14.3,14.29,14.29,335300.0,14.29,14.3,14.29,14.29,335300.0
2019-05-16 11:40:00,14.29,14.32,14.29,14.31,321150.0,14.29,14.32,14.29,14.31,321150.0
2019-05-16 11:45:00,14.32,14.34,14.32,14.33,370650.0,14.32,14.34,14.32,14.33,370650.0
2019-05-16 11:50:00,14.33,14.34,14.33,14.34,182500.0,14.33,14.34,14.33,14.34,182500.0
2019-05-16 11:55:00,14.34,14.34,14.32,14.33,84250.0,14.34,14.34,14.32,14.33,84250.0
2019-05-16 12:00:00,14.32,14.33,14.32,14.33,65000.0,14.32,14.33,14.32,14.33,65000.0
2019-05-16 12:05:00,14.33,14.34,14.33,14.34,60000.0,14.33,14.34,14.33,14.34,60000.0
2019-05-16 12:10:00,14.34,14.34,14.33,14.34,90000.0,14.34,14.34,14.33,14.34,90000.0
2019-05-16 12:15:00,14.34,14.36,14.34,14.35,80000.0,14.34,14.36,14.34,14.35,80000.0
2019-05-16 12:20:00,14.35,14.36,14.34,14.35,227400.0,14.35,14.36,14.34,14.35,227400.0
2019-05-16 12:25:00,14.35,14.35,14.34,14.35,256000.0,14.35,14.35,14.34,14.35,256000.0
2019-05-16 12:30:00,14.35,14.36,14.34,14.34,277300.0,14.35,14.36,14.34,14.34,277300.0
2019-05-16 12:35:00,14.35,14.35,14.34,14.34,25400.0,14.35,14.35,14.34,14.34,25400.0
2019-05-16 12:40:00,14.34,14.34,14.33,14.33,80000.0,14.34,14.34,14.33,14.33,80000.0
2019-05-16 12:45:00,14.32,14.33,14.31,14.32,78500.0,14.32,14.33,14.31,14.32,78500.0
2019-05-16 12:50:00,14.32,14.34,14.32,14.33,217000.0,14.32,14.34,14.32,14.33,217000.0
2019-05-16 12:55:00,14.33,14.36,14.33,14.34,126850.0,14.33,14.36,14.33,14.34,126850.0
2019-05-16 13:00:00,14.35,14.36,14.35,14.36,320650.0,14.35,14.36,14.35,14.36,320650.0
2019-05-16 13:05:00,14.36,14.37,14.36,14.37,183350.0,14.36,14.37,14.36,14.37,183350.0
2019-05-16 13:10:00,14.37,14.37,14.36,14.36,68300.0,14.37,14.37,14.36,14.36,68300.0
2019-05-16 13:15:00,14.36,14.37,14.36,14.36,60000.0,14.36,14.37,14.36,14.36,60000.0
2019-05-16 13:20:00,14.37,14.38,14.37,14.37,175000.0,14.37,14.38,14.37,14.37,175000.0
2019-05-16 13:25:00,14.37,14.38,14.37,14.38,132100.0,14.37,14.38,14.37,14.38,132100.0
2019-05-16 13:30:00,14.38,14.38,14.35,14.35,235000.0,14.38,14.38,14.35,14.35,235000.0
2019-05-16 13:35:00,14.35,14.35,14.34,14.35,149250.0,14.35,14.35,14.34,14.35,149250.0
2019-05-16 13:40:00,14.35,14.35,14.35,14.35,86250.0,14.35,14.35,14.35,14.35,86250.0
2019-05-16 13:45:00,14.34,14.34,14.32,14.33,86050.0,14.34,14.34,14.32,14.33,86050.0
2019-05-16 13:50:00,14.33,14.33,14.3,14.31,192100.0,14.33,14.33,14.3,14.31,192100.0
2019-05-16 13:55:00,14.31,14.31,14.3,14.3,61050.0,14.31,14.31,14.3,14.3,61050.0
2019-05-16 14:00:00,14.29,14.31,14.29,14.31,125000.0,14.29,14.31,14.29,14.31,125000.0
2019-05-16 14:05:00,14.3,14.31,14.3,14.31,60000.0,14.3,14.31,14.3,14.31,60000.0
2019-05-16 14:10:00,14.3,14.32,14.29,14.31,160000.0,14.3,14.32,14.29,14.31,160000.0
2019-05-16 14:15:00,14.32,14.33,14.32,14.32,50000.0,14.32,14.33,14.32,14.32,50000.0
2019-05-16 14:20:00,14.32,14.32,14.31,14.32,50400.0,14.32,14.32,14.31,14.32,50400.0
2019-05-16 14:25:00,14.33,14.33,14.32,14.32,26000.0,14.33,14.33,14.32,14.32,26000.0
2019-05-16 14:30:00,14.33,14.34,14.33,14.34,25000.0,14.33,14.34,14.33,14.34,25000.0
2019-05-16 14:35:00,14.33,14.33,14.3,14.3,80000.0,14.33,14.33,14.3,14.3,80000.0
2019-05-16 14:40:00,14.3,14.31,14.29,14.3,76650.0,14.3,14.31,14.29,14.3,76650.0
2019-05-16 14:45:00,14.31,14.31,14.3,14.3,21250.0,14.31,14.31,14.3,14.3,21250.0
2019-05-16 14:50:00,14.29,14.29,14.28,14.28,75550.0,14.29,14.29,14.28,14.28,75550.0
2019-05-16 14:55:00,14.27,14.29,14.27,14.29,80000.0,14.27,14.29,14.27,14.29,80000.0
2019-05-16 15:00:00,14.29,14.29,14.27,14.27,65000.0,14.29,14.29,14.27,14.27,65000.0
2019-05-16 15:05:00,14.27,14.28,14.26,14.27,65000.0,14.27,14.28,14.26,14.27,65000.0
2019-05-16 15:10:00,14.26,14.27,14.26,14.27,40250.0,14.26,14.27,14.26,14.27,40250.0
2019-05-16 15:15:00,14.26,14.26,14.24,14.25,104750.0,14.26,14.26,14.24,14.25,104750.0
2019-05-16 15:20:00,14.26,14.26,14.25,14.26,159650.0,14.26,14.26,14.25,14.26,159650.0
2019-05-16 15:25:00,14.26,14.26,14.25,14.26,187550.0,14.26,14.26,14.25,14.26,187550.0
2019-05-16 15:30:00,14.27,14.27,14.24,14.24,225000.0,14.27,14.27,14.24,14.24,225000.0
2019-05-16 15:35:00,14.24,14.24,14.22,14.22,415900.0,14.24,14.24,14.22,14.22,415900.0
2019-05-16 15:40:00,14.23,14.24,14.22,14.23,208150.0,14.23,14.24,14.22,14.23,208150.0
2019-05-16 15:45:00,14.22,14.24,14.22,14.23,283050.0,14.22,14.24,14.22,14.23,283050.0
2019-05-16 15:50:00,14.22,14.23,14.19,14.19,777650.0,14.22,14.23,14.19,14.19,777650.0
2019-05-16 15:55:00,14.2,14.22,14.17,14.18,1459450.0,14.2,14.22,14.17,14.18,1459450.0
2019-05-17 09:30:00,14.1,14.18,14.1,14.18,367150.0,14.1,14.18,14.1,14.18,367150.0
2019-05-17 09:35:00,14.19,14.26,14.19,14.26,380000.0,14.19,14.26,14.19,14.26,380000.0
2019-05-17 09:40:00,14.25,14.27,14.24,14.24,154450.0,14.25,14.27,14.24,14.24,154450.0
2019-05-17 09:45:00,14.22,14.27,14.2,14.26,160050.0,14.22,14.27,14.2,14.26,160050.0
2019-05-17 09:50:00,14.26,14.26,14.21,14.21,238800.0,14.26,14.26,14.21,14.21,238800.0
2019-05-17 09:55:00,14.22,14.24,14.21,14.22,181750.0,14.22,14.24,14.21,14.22,181750.0
2019-05-17 10:00:00,14.23,14.25,14.21,14.22,454850.0,14.23,14.25,14.21,14.22,454850.0
2019-05-17 10:05:00,14.22,14.26,14.2,14.26,295250.0,14.22,14.26,14.2,14.26,295250.0
2019-05-17 10:10:00,14.26,14.26,14.23,14.24,152500.0,14.26,14.26,14.23,14.24,152500.0
2019-05-17 10:15:00,14.25,14.26,14.24,14.26,130000.0,14.25,14.26,14.24,14.26,130000.0
2019-05-17 10:20:00,14.26,14.31,14.26,14.3,318350.0,14.26,14.31,14.26,14.3,318350.0
2019-05-17 10:25:00,14.29,14.31,14.28,14.28,185750.0,14.29,14.31,14.28,14.28,185750.0
2019-05-17 10:30:00,14.29,14.3,14.28,14.3,95000.0,14.29,14.3,14.28,14.3,95000.0
2019-05-17 10:35:00,14.3,14.3,14.28,14.29,75000.0,14.3,14.3,14.28,14.29,75000.0
2019-05-17 10:40:00,14.3,14.31,14.3,14.3,48300.0,14.3,14.31,14.3,14.3,48300.0
2019-05-17 10:45:00,14.32,14.33,14.31,14.31,148850.0,14.32,14.33,14.31,14.31,148850.0
2019-05-17 10:50:00,14.32,14.33,14.32,14.33,134000.0,14.32,14.33,14.32,14.33,134000.0
2019-05-17 10:55:00,14.33,14.35,14.33,14.33,240000.0,14.33,14.35,14.33,14.33,240000.0
2019-05-17 11:00:00,14.34,14.35,14.33,14.33,208100.0,14.34,14.35,14.33,14.33,208100.0
2019-05-17 11:05:00,14.34,14.34,14.33,14.33,81200.0,14.34,14.34,14.33,14.33,81200.0
2019-05-17 11:10:00,14.34,14.34,14.32,14.32,145000.0,14.34,14.34,14.32,14.32,145000.0
2019-05-17 11:15:00,14.32,14.32,14.29,14.3,142950.0,14.32,14.32,14.29,14.3,142950.0
2019-05-17 11:20:00,14.3,14.3,14.28,14.28,92000.0,14.3,14.3,14.28,14.28,92000.0
2019-05-17 11:25:00,14.29,14.29,14.29,14.29,65000.0,14.29,14.29,14.29,14.29,65000.0
2019-05-17 11:30:00,14.3,14.3,14.26,14.26,172950.0,14.3,14.3,14.26,14.26,172950.0
2019-05-17 11:35:00,14.26,14.28,14.26,14.27,256550.0,14.26,14.28,14.26,14.27,256550.0
2019-05-17 11:40:00,14.27,14.27,14.26,14.26,189150.0,14.27,14.27,14.26,14.26,189150.0
2019-05-17 11:45:00,14.26,14.27,14.26,14.26,163800.0,14.26,14.27,14.26,14.26,163800.0
2019-05-17 11:50:00,14.25,14.26,14.25,14.26,45000.0,14.25,14.26,14.25,14.26,45000.0
2019-05-17 11:55:00,14.26,14.27,14.26,14.27,20000.0,14.26,14.27,14.26,14.27,20000.0
2019-05-17 12:00:00,14.26,14.27,14.26,14.26,70000.0,14.26,14.27,14.26,14.26,70000.0
2019-05-17 12:05:00,14.27,14.27,14.26,14.26,29750.0,14.27,14.27,14.26,14.26,29750.0
2019-05-17 12:10:00,14.26,14.26,14.25,14.25,65000.0,14.26,14.26,14.25,14.25,65000.0
2019-05-17 12:15:00,14.26,14.27,14.26,14.27,30000.0,14.26,14.27,14.26,14.27,30000.0
2019-05-17 12:20:00,14.26,14.26,14.24,14.24,216400.0,14.26,14.26,14.24,14.24,216400.0
2019-05-17 12:25:00,14.24,14.24,14.2,14.2,248950.0,14.24,14.24,14.2,14.2,248950.0
2019-05-17 12:30:00,14.2,14.21,14.2,14.21,267750.0,14.2,14.21,14.2,14.21,267750.0
2019-05-17 12:35:00,14.21,14.24,14.2,14.24,85000.0,14.21,14.24,14.2,14.24,85000.0
2019-05-17 12:40:00,14.24,14.28,14.24,14.27,168900.0,14.24,14.28,14.24,14.27,168900.0
2019-05-17 12:45:00,14.25,14.25,14.25,14.25,15000.0,14.25,14.25,14.25,14.25,15000.0
2019-05-17 12:50:00,14.25,14.26,14.25,14.25,25000.0,14.25,14.26,14.25,14.25,25000.0
2019-05-17 12:55:00,14.24,14.25,14.23,14.24,155850.0,14.24,14.25,14.23,14.24,155850.0
2019-05-17 13:00:00,14.26,14.27,14.25,14.27,140000.0,14.26,14.27,14.25,14.27,140000.0
2019-05-17 13:05:00,14.28,14.29,14.28,14.29,27550.0,14.28,14.29,14.28,14.29,27550.0
2019-05-17 13:10:00,14.29,14.29,14.27,14.27,35950.0,14.29,14.29,14.27,14.27,35950.0
2019-05-17 13:15:00,14.28,14.29,14.28,14.28,108850.0,14.28,14.29,14.28,14.28,108850.0
2019-05-17 13:20:00,14.29,14.29,14.28,14.28,36550.0,14.29,14.29,14.28,14.28,36550.0
2019-05-17 13:25:00,14.28,14.29,14.28,14.28,30000.0,14.28,14.29,14.28,14.28,30000.0
2019-05-17 13:30:00,14.28,14.28,14.28,14.28,0.0,14.28,14.28,14.28,14.28,0.0
2019-05-17 13:35:00,14.27,14.3,14.26,14.28,373350.0,14.27,14.3,14.26,14.28,373350.0
2019-05-17 13:40:00,14.28,14.29,14.28,14.29,266350.0,14.28,14.29,14.28,14.29,266350.0
2019-05-17 13:45:00,14.3,14.31,14.29,14.3,77800.0,14.3,14.31,14.29,14.3,77800.0
2019-05-17 13:50:00,14.3,14.3,14.29,14.29,33350.0,14.3,14.3,14.29,14.29,33350.0
2019-05-17 13:55:00,14.29,14.29,14.28,14.29,70000.0,14.29,14.29,14.28,14.29,70000.0
2019-05-17 14:00:00,14.29,14.3,14.29,14.29,89650.0,14.29,14.3,14.29,14.29,89650.0
2019-05-17 14:05:00,14.29,14.29,14.28,14.28,21000.0,14.29,14.29,14.28,14.28,21000.0
2019-05-17 14:10:00,14.29,14.3,14.27,14.3,186800.0,14.29,14.3,14.27,14.3,186800.0
2019-05-17 14:15:00,14.3,14.31,14.3,14.3,160000.0,14.3,14.31,14.3,14.3,160000.0
2019-05-17 14:20:00,14.29,14.3,14.29,14.3,40000.0,14.29,14.3,14.29,14.3,40000.0
2019-05-17 14:25:00,14.3,14.31,14.3,14.3,25000.0,14.3,14.31,14.3,14.3,25000.0
2019-05-17 14:30:00,14.3,14.3,14.28,14.3,90000.0,14.3,14.3,14.28,14.3,90000.0
2019-05-17 14:35:00,14.29,14.31,14.28,14.31,75000.0,14.29,14.31,14.28,14.31,75000.0
2019-05-17 14:40:00,14.3,14.32,14.3,14.32,173750.0,14.3,14.32,14.3,14.32,173750.0
2019-05-17 14:45:00,14.32,14.36,14.32,14.36,863300.0,14.32,14.36,14.32,14.36,863300.0
2019-05-17 14:50:00,14.36,14.38,14.35,14.35,470650.0,14.36,14.38,14.35,14.35,470650.0
2019-05-17 14:55:00,14.35,14.36,14.35,14.36,170000.0,14.35,14.36,14.35,14.36,170000.0
2019-05-17 15:00:00,14.35,14.35,14.32,14.33,191100.0,14.35,14.35,14.32,14.33,191100.0
2019-05-17 15:05:00,14.32,14.32,14.3,14.3,120000.0,14.32,14.32,14.3,14.3,120000.0
2019-05-17 15:10:00,14.3,14.32,14.29,14.32,187800.0,14.3,14.32,14.29,14.32,187800.0
2019-05-17 15:15:00,14.31,14.32,14.31,14.31,110000.0,14.31,14.32,14.31,14.31,110000.0
2019-05-17 15:20:00,14.33,14.35,14.33,14.34,149800.0,14.33,14.35,14.33,14.34,149800.0
2019-05-17 15:25:00,14.34,14.35,14.33,14.35,205000.0,14.34,14.35,14.33,14.35,205000.0
2019-05-17 15:30:00,14.34,14.34,14.33,14.34,175000.0,14.34,14.34,14.33,14.34,175000.0
2019-05-17 15:35:00,14.34,14.34,14.33,14.33,160100.0,14.34,14.34,14.33,14.33,160100.0
2019-05-17 15:40:00,14.32,14.35,14.32,14.35,331650.0,14.32,14.35,14.32,14.35,331650.0
2019-05-17 15:45:00,14.34,14.36,14.34,14.34,371550.0,14.34,14.36,14.34,14.34,371550.0
2019-05-17 15:50:00,14.34,14.34,14.3,14.3,583300.0,14.34,14.34,14.3,14.3,583300.0
2019-05-17 15:55:00,14.31,14.33,14.31,14.32,925750.0,14.31,14.33,14.31,14.32,925750.0
2019-05-20 09:30:00,14.34,14.54,14.33,14.47,1516350.0,14.34,14.54,14.33,14.47,1516350.0
2019-05-20 09:35:00,14.47,14.47,14.3,14.37,695050.0,14.47,14.47,14.3,14.37,695050.0
2019-05-20 09:40:00,14.36,14.44,14.36,14.41,314550.0,14.36,14.44,14.36,14.41,314550.0
2019-05-20 09:45:00,14.41,14.5,14.4,14.41,339000.0,14.41,14.5,14.4,14.41,339000.0
2019-05-20 09:50:00,14.41,14.46,14.41,14.43,200550.0,14.41,14.46,14.41,14.43,200550.0
2019-05-20 09:55:00,14.44,14.5,14.44,14.47,444600.0,14.44,14.5,14.44,14.47,444600.0
2019-05-20 10:00:00,14.46,14.47,14.43,14.44,76950.0,14.46,14.47,14.43,14.44,76950.0
2019-05-20 10:05:00,14.45,14.51,14.44,14.49,333450.0,14.45,14.51,14.44,14.49,333450.0
2019-05-20 10:10:00,14.46,14.5,14.45,14.48,136800.0,14.46,14.5,14.45,14.48,136800.0
2019-05-20 10:15:00,14.49,14.5,14.46,14.46,195000.0,14.49,14.5,14.46,14.46,195000.0
2019-05-20 10:20:00,14.47,14.51,14.47,14.51,301300.0,14.47,14.51,14.47,14.51,301300.0
2019-05-20 10:25:00,14.52,14.54,14.51,14.52,230000.0,14.52,14.54,14.51,14.52,230000.0
2019-05-20 10:30:00,14.51,14.54,14.5,14.53,251500.0,14.51,14.54,14.5,14.53,251500.0
2019-05-20 10:35:00,14.53,14.54,14.5,14.5,150500.0,14.53,14.54,14.5,14.5,150500.0
2019-05-20 10:40:00,14.5,14.5,14.45,14.45,233100.0,14.5,14.5,14.45,14.45,233100.0
2019-05-20 10:45:00,14.44,14.45,14.42,14.42,215000.0,14.44,14.45,14.42,14.42,215000.0
2019-05-20 10:50:00,14.42,14.45,14.4,14.43,198750.0,14.42,14.45,14.4,14.43,198750.0
2019-05-20 10:55:00,14.45,14.47,14.44,14.47,65000.0,14.45,14.47,14.44,14.47,65000.0
2019-05-20 11:00:00,14.47,14.48,14.43,14.44,128850.0,14.47,14.48,14.43,14.44,128850.0
2019-05-20 11:05:00,14.45,14.46,14.44,14.46,70000.0,14.45,14.46,14.44,14.46,70000.0
2019-05-20 11:10:00,14.46,14.47,14.46,14.46,65100.0,14.46,14.47,14.46,14.46,65100.0
2019-05-20 11:15:00,14.46,14.48,14.46,14.47,197750.0,14.46,14.48,14.46,14.47,197750.0
2019-05-20 11:20:00,14.46,14.48,14.46,14.47,30000.0,14.46,14.48,14.46,14.47,30000.0
2019-05-20 11:25:00,14.48,14.49,14.48,14.48,76900.0,14.48,14.49,14.48,14.48,76900.0
2019-05-20 11:30:00,14.49,14.5,14.49,14.49,162550.0,14.49,14.5,14.49,14.49,162550.0
2019-05-20 11:35:00,14.51,14.51,14.46,14.46,94050.0,14.51,14.51,14.46,14.46,94050.0
2019-05-20 11:40:00,14.47,14.47,14.44,14.45,112500.0,14.47,14.47,14.44,14.45,112500.0
2019-05-20 11:45:00,14.46,14.46,14.46,14.46,20000.0,14.46,14.46,14.46,14.46,20000.0
2019-05-20 11:50:00,14.46,14.47,14.45,14.47,95000.0,14.46,14.47,14.45,14.47,95000.0
2019-05-20 11:55:00,14.46,14.48,14.46,14.48,72500.0,14.46,14.48,14.46,14.48,72500.0
2019-05-20 12:00:00,14.47,14.47,14.46,14.47,42000.0,14.47,14.47,14.46,14.47,42000.0
2019-05-20 12:05:00,14.47,14.47,14.46,14.46,58500.0,14.47,14.47,14.46,14.46,58500.0
2019-05-20 12:10:00,14.47,14.48,14.47,14.48,202350.0,14.47,14.48,14.47,14.48,202350.0
2019-05-20 12:15:00,14.49,14.49,14.47,14.48,122500.0,14.49,14.49,14.47,14.48,122500.0
2019-05-20 12:20:00,14.47,14.48,14.45,14.45,159550.0,14.47,14.48,14.45,14.45,159550.0
2019-05-20 12:25:00,14.46,14.46,14.45,14.45,120000.0,14.46,14.46,14.45,14.45,120000.0
2019-05-20 12:30:00,14.45,14.45,14.43,14.45,115000.0,14.45,14.45,14.43,14.45,115000.0
2019-05-20 12:35:00,14.47,14.48,14.46,14.48,50000.0,14.47,14.48,14.46,14.48,50000.0
2019-05-20 12:40:00,14.48,14.48,14.47,14.48,20000.0,14.48,14.48,14.47,14.48,20000.0
2019-05-20 12:45:00,14.48,14.49,14.47,14.48,65000.0,14.48,14.49,14.47,14.48,65000.0
2019-05-20 12:50:00,14.48,14.48,14.45,14.45,88750.0,14.48,14.48,14.45,14.45,88750.0
2019-05-20 12:55:00,14.46,14.46,14.45,14.46,52500.0,14.46,14.46,14.45,14.46,52500.0
2019-05-20 13:00:00,14.46,14.47,14.45,14.46,85000.0,14.46,14.47,14.45,14.46,85000.0
2019-05-20 13:05:00,14.47,14.47,14.45,14.46,88850.0,14.47,14.47,14.45,14.46,88850.0
2019-05-20 13:10:00,14.47,14.47,14.46,14.46,77000.0,14.47,14.47,14.46,14.46,77000.0
2019-05-20 13:15:00,14.48,14.48,14.47,14.48,136000.0,14.48,14.48,14.47,14.48,136000.0
2019-05-20 13:20:00,14.47,14.48,14.47,14.48,35400.0,14.47,14.48,14.47,14.48,35400.0
2019-05-20 13:25:00,14.48,14.49,14.47,14.47,70000.0,14.48,14.49,14.47,14.47,70000.0
2019-05-20 13:30:00,14.46,14.49,14.46,14.48,55000.0,14.46,14.49,14.46,14.48,55000.0
2019-05-20 13:35:00,14.48,14.48,14.47,14.47,20000.0,14.48,14.48,14.47,14.47,20000.0
2019-05-20 13:40:00,14.47,14.48,14.47,14.48,37000.0,14.47,14.48,14.47,14.48,37000.0
2019-05-20 13:45:00,14.48,14.48,14.48,14.48,27000.0,14.48,14.48,14.48,14.48,27000.0
2019-05-20 13:50:00,14.47,14.47,14.46,14.46,29100.0,14.47,14.47,14.46,14.46,29100.0
2019-05-20 13:55:00,14.46,14.48,14.46,14.48,62600.0,14.46,14.48,14.46,14.48,62600.0
2019-05-20 14:00:00,14.48,14.48,14.47,14.47,50000.0,14.48,14.48,14.47,14.47,50000.0
2019-05-20 14:05:00,14.46,14.48,14.46,14.48,40000.0,14.46,14.48,14.46,14.48,40000.0
2019-05-20 14:10:00,14.49,14.49,14.48,14.48,20300.0,14.49,14.49,14.48,14.48,20300.0
2019-05-20 14:15:00,14.47,14.49,14.47,14.49,30000.0,14.47,14.49,14.47,14.49,30000.0
2019-05-20 14:20:00,14.49,14.49,14.48,14.48,75000.0,14.49,14.49,14.48,14.48,75000.0
2019-05-20 14:25:00,14.49,14.49,14.48,14.48,19150.0,14.49,14.49,14.48,14.48,19150.0
2019-05-20 14:30:00,14.48,14.48,14.47,14.48,132150.0,14.48,14.48,14.47,14.48,132150.0
2019-05-20 14:35:00,14.47,14.48,14.46,14.46,206950.0,14.47,14.48,14.46,14.46,206950.0
2019-05-20 14:40:00,14.45,14.46,14.45,14.45,99000.0,14.45,14.46,14.45,14.45,99000.0
2019-05-20 14:45:00,14.45,14.46,14.44,14.44,65000.0,14.45,14.46,14.44,14.44,65000.0
2019-05-20 14:50:00,14.45,14.45,14.44,14.44,64750.0,14.45,14.45,14.44,14.44,64750.0
2019-05-20 14:55:00,14.45,14.45,14.43,14.44,231250.0,14.45,14.45,14.43,14.44,231250.0
2019-05-20 15:00:00,14.44,14.45,14.43,14.43,140000.0,14.44,14.45,14.43,14.43,140000.0
2019-05-20 15:05:00,14.43,14.44,14.41,14.41,212100.0,14.43,14.44,14.41,14.41,212100.0
2019-05-20 15:10:00,14.41,14.42,14.4,14.4,132350.0,14.41,14.42,14.4,14.4,132350.0
2019-05-20 15:15:00,14.41,14.41,14.39,14.4,235000.0,14.41,14.41,14.39,14.4,235000.0
2019-05-20 15:20:00,14.4,14.41,14.38,14.38,190000.0,14.4,14.41,14.38,14.38,190000.0
2019-05-20 15:25:00,14.39,14.42,14.39,14.42,244550.0,14.39,14.42,14.39,14.42,244550.0
2019-05-20 15:30:00,14.42,14.42,14.39,14.4,195600.0,14.42,14.42,14.39,14.4,195600.0
2019-05-20 15:35:00,14.39,14.4,14.39,14.4,170000.0,14.39,14.4,14.39,14.4,170000.0
2019-05-20 15:40:00,14.4,14.4,14.39,14.39,160350.0,14.4,14.4,14.39,14.39,160350.0
2019-05-20 15:45:00,14.39,14.4,14.39,14.39,160000.0,14.39,14.4,14.39,14.39,160000.0
2019-05-20 15:50:00,14.39,14.4,14.39,14.4,306800.0,14.39,14.4,14.39,14.4,306800.0
2019-05-20 15:55:00,14.39,14.4,14.36,14.36,1072750.0,14.39,14.4,14.36,14.36,1072750.0
2019-05-21 09:30:00,14.43,14.46,14.42,14.42,483950.0,14.43,14.46,14.42,14.42,483950.0
2019-05-21 09:35:00,14.43,14.44,14.41,14.43,176250.0,14.43,14.44,14.41,14.43,176250.0
2019-05-21 09:40:00,14.42,14.42,14.39,14.4,769250.0,14.42,14.42,14.39,14.4,769250.0
2019-05-21 09:45:00,14.38,14.39,14.36,14.38,240900.0,14.38,14.39,14.36,14.38,240900.0
2019-05-21 09:50:00,14.38,14.41,14.34,14.4,290150.0,14.38,14.41,14.34,14.4,290150.0
2019-05-21 09:55:00,14.41,14.42,14.39,14.39,439600.0,14.41,14.42,14.39,14.39,439600.0
2019-05-21 10:00:00,14.39,14.41,14.38,14.41,95850.0,14.39,14.41,14.38,14.41,95850.0
2019-05-21 10:05:00,14.4,14.42,14.4,14.41,65000.0,14.4,14.42,14.4,14.41,65000.0
2019-05-21 10:10:00,14.4,14.41,14.4,14.41,40000.0,14.4,14.41,14.4,14.41,40000.0
2019-05-21 10:15:00,14.41,14.43,14.41,14.42,182950.0,14.41,14.43,14.41,14.42,182950.0
2019-05-21 10:20:00,14.42,14.42,14.4,14.41,258800.0,14.42,14.42,14.4,14.41,258800.0
2019-05-21 10:25:00,14.42,14.42,14.41,14.42,1285000.0,14.42,14.42,14.41,14.42,1285000.0
2019-05-21 10:30:00,14.42,14.43,14.41,14.42,160000.0,14.42,14.43,14.41,14.42,160000.0
2019-05-21 10:35:00,14.42,14.43,14.42,14.42,70000.0,14.42,14.43,14.42,14.42,70000.0
2019-05-21 10:40:00,14.43,14.43,14.42,14.43,224350.0,14.43,14.43,14.42,14.43,224350.0
2019-05-21 10:45:00,14.43,14.43,14.42,14.42,65000.0,14.43,14.43,14.42,14.42,65000.0
2019-05-21 10:50:00,14.42,14.43,14.42,14.43,52500.0,14.42,14.43,14.42,14.43,52500.0
2019-05-21 10:55:00,14.42,14.44,14.41,14.41,125000.0,14.42,14.44,14.41,14.41,125000.0
2019-05-21 11:00:00,14.41,14.41,14.39,14.39,94000.0,14.41,14.41,14.39,14.39,94000.0
2019-05-21 11:05:00,14.39,14.39,14.37,14.37,122500.0,14.39,14.39,14.37,14.37,122500.0
2019-05-21 11:10:00,14.38,14.39,14.37,14.37,60000.0,14.38,14.39,14.37,14.37,60000.0
2019-05-21 11:15:00,14.37,14.37,14.36,14.36,158650.0,14.37,14.37,14.36,14.36,158650.0
2019-05-21 11:20:00,14.35,14.36,14.35,14.36,65000.0,14.35,14.36,14.35,14.36,65000.0
2019-05-21 11:25:00,14.37,14.38,14.36,14.38,252550.0,14.37,14.38,14.36,14.38,252550.0
2019-05-21 11:30:00,14.38,14.38,14.37,14.38,45000.0,14.38,14.38,14.37,14.38,45000.0
2019-05-21 11:35:00,14.37,14.38,14.37,14.38,40000.0,14.37,14.38,14.37,14.38,40000.0
2019-05-21 11:40:00,14.37,14.38,14.37,14.38,25000.0,14.37,14.38,14.37,14.38,25000.0
2019-05-21 11:45:00,14.38,14.38,14.36,14.38,75000.0,14.38,14.38,14.36,14.38,75000.0
2019-05-21 11:50:00,14.38,14.38,14.37,14.37,40000.0,14.38,14.38,14.37,14.37,40000.0
2019-05-21 11:55:00,14.37,14.39,14.37,14.39,50000.0,14.37,14.39,14.37,14.39,50000.0
2019-05-21 12:00:00,14.4,14.4,14.39,14.39,35550.0,14.4,14.4,14.39,14.39,35550.0
2019-05-21 12:05:00,14.39,14.4,14.39,14.4,64800.0,14.39,14.4,14.39,14.4,64800.0
2019-05-21 12:10:00,14.4,14.4,14.39,14.39,27500.0,14.4,14.4,14.39,14.39,27500.0
2019-05-21 12:15:00,14.39,14.39,14.38,14.38,10000.0,14.39,14.39,14.38,14.38,10000.0
2019-05-21 12:20:00,14.38,14.39,14.38,14.38,43000.0,14.38,14.39,14.38,14.38,43000.0
2019-05-21 12:25:00,14.38,14.4,14.38,14.4,30000.0,14.38,14.4,14.38,14.4,30000.0
2019-05-21 12:30:00,14.39,14.4,14.38,14.39,40000.0,14.39,14.4,14.38,14.39,40000.0
2019-05-21 12:35:00,14.39,14.4,14.39,14.39,45000.0,14.39,14.4,14.39,14.39,45000.0
2019-05-21 12:40:00,14.39,14.39,14.38,14.39,30850.0,14.39,14.39,14.38,14.39,30850.0
2019-05-21 12:45:00,14.39,14.39,14.38,14.38,107500.0,14.39,14.39,14.38,14.38,107500.0
2019-05-21 12:50:00,14.39,14.39,14.38,14.39,70000.0,14.39,14.39,14.38,14.39,70000.0
2019-05-21 12:55:00,14.39,14.39,14.37,14.38,90450.0,14.39,14.39,14.37,14.38,90450.0
2019-05-21 13:00:00,14.38,14.38,14.37,14.37,53000.0,14.38,14.38,14.37,14.37,53000.0
2019-05-21 13:05:00,14.36,14.37,14.36,14.37,45000.0,14.36,14.37,14.36,14.37,45000.0
2019-05-21 13:10:00,14.37,14.37,14.36,14.37,40000.0,14.37,14.37,14.36,14.37,40000.0
2019-05-21 13:15:00,14.36,14.36,14.36,14.36,15000.0,14.36,14.36,14.36,14.36,15000.0
2019-05-21 13:20:00,14.36,14.39,14.36,14.37,199550.0,14.36,14.39,14.36,14.37,199550.0
2019-05-21 13:25:00,14.39,14.39,14.37,14.39,44800.0,14.39,14.39,14.37,14.39,44800.0
2019-05-21 13:30:00,14.38,14.38,14.36,14.36,95000.0,14.38,14.38,14.36,14.36,95000.0
2019-05-21 13:35:00,14.36,14.37,14.36,14.37,15000.0,14.36,14.37,14.36,14.37,15000.0
2019-05-21 13:40:00,14.36,14.36,14.36,14.36,5000.0,14.36,14.36,14.36,14.36,5000.0
2019-05-21 13:45:00,14.37,14.38,14.37,14.38,40000.0,14.37,14.38,14.37,14.38,40000.0
2019-05-21 13:50:00,14.38,14.39,14.38,14.39,15000.0,14.38,14.39,14.38,14.39,15000.0
2019-05-21 13:55:00,14.38,14.38,14.38,14.38,35000.0,14.38,14.38,14.38,14.38,35000.0
2019-05-21 14:00:00,14.38,14.38,14.37,14.38,65000.0,14.38,14.38,14.37,14.38,65000.0
2019-05-21 14:05:00,14.37,14.39,14.37,14.39,40000.0,14.37,14.39,14.37,14.39,40000.0
2019-05-21 14:10:00,14.39,14.39,14.37,14.38,80000.0,14.39,14.39,14.37,14.38,80000.0
2019-05-21 14:15:00,14.38,14.38,14.38,14.38,20000.0,14.38,14.38,14.38,14.38,20000.0
2019-05-21 14:20:00,14.39,14.4,14.38,14.4,50000.0,14.39,14.4,14.38,14.4,50000.0
2019-05-21 14:25:00,14.39,14.39,14.39,14.39,50000.0,14.39,14.39,14.39,14.39,50000.0
2019-05-21 14:30:00,14.39,14.39,14.38,14.38,90000.0,14.39,14.39,14.38,14.38,90000.0
2019-05-21 14:35:00,14.39,14.39,14.38,14.38,25000.0,14.39,14.39,14.38,14.38,25000.0
2019-05-21 14:40:00,14.4,14.4,14.38,14.38,100000.0,14.4,14.4,14.38,14.38,100000.0
2019-05-21 14:45:00,14.39,14.39,14.37,14.37,40000.0,14.39,14.39,14.37,14.37,40000.0
2019-05-21 14:50:00,14.36,14.37,14.36,14.37,60000.0,14.36,14.37,14.36,14.37,60000.0
2019-05-21 14:55:00,14.37,14.37,14.36,14.37,90000.0,14.37,14.37,14.36,14.37,90000.0
2019-05-21 15:00:00,14.36,14.37,14.35,14.35,85100.0,14.36,14.37,14.35,14.35,85100.0
2019-05-21 15:05:00,14.37,14.38,14.37,14.37,41250.0,14.37,14.38,14.37,14.37,41250.0
2019-05-21 15:10:00,14.37,14.38,14.36,14.37,105000.0,14.37,14.38,14.36,14.37,105000.0
2019-05-21 15:15:00,14.37,14.38,14.37,14.38,70000.0,14.37,14.38,14.37,14.38,70000.0
2019-05-21 15:20:00,14.37,14.38,14.37,14.37,105000.0,14.37,14.38,14.37,14.37,105000.0
2019-05-21 15:25:00,14.37,14.37,14.36,14.36,50000.0,14.37,14.37,14.36,14.36,50000.0
2019-05-21 15:30:00,14.37,14.38,14.36,14.37,369750.0,14.37,14.38,14.36,14.37,369750.0
2019-05-21 15:35:00,14.36,14.37,14.35,14.36,167500.0,14.36,14.37,14.35,14.36,167500.0
2019-05-21 15:40:00,14.35,14.36,14.35,14.36,151700.0,14.35,14.36,14.35,14.36,151700.0
2019-05-21 15:45:00,14.36,14.37,14.36,14.37,170050.0,14.36,14.37,14.36,14.37,170050.0
2019-05-21 15:50:00,14.37,14.37,14.33,14.33,473400.0,14.37,14.37,14.33,14.33,473400.0
2019-05-21 15:55:00,14.33,14.35,14.3,14.3,1900950.0,14.33,14.35,14.3,14.3,1900950.0
2019-05-22 09:30:00,14.3,14.33,14.28,14.33,276900.0,14.3,14.33,14.28,14.33,276900.0
2019-05-22 09:35:00,14.34,14.34,14.31,14.33,295300.0,14.34,14.34,14.31,14.33,295300.0
2019-05-22 09:40:00,14.33,14.34,14.29,14.3,235300.0,14.33,14.34,14.29,14.3,235300.0
2019-05-22 09:45:00,14.31,14.31,14.26,14.3,519500.0,14.31,14.31,14.26,14.3,519500.0
2019-05-22 09:50:00,14.3,14.37,14.3,14.31,682600.0,14.3,14.37,14.3,14.31,682600.0
2019-05-22 09:55:00,14.31,14.34,14.29,14.31,846750.0,14.31,14.34,14.29,14.31,846750.0
2019-05-22 10:00:00,14.34,14.34,14.29,14.32,230000.0,14.34,14.34,14.29,14.32,230000.0
2019-05-22 10:05:00,14.32,14.32,14.3,14.31,165000.0,14.32,14.32,14.3,14.31,165000.0
2019-05-22 10:10:00,14.31,14.32,14.28,14.3,359900.0,14.31,14.32,14.28,14.3,359900.0
2019-05-22 10:15:00,14.29,14.32,14.29,14.29,271950.0,14.29,14.32,14.29,14.29,271950.0
2019-05-22 10:20:00,14.28,14.29,14.28,14.29,66250.0,14.28,14.29,14.28,14.29,66250.0
2019-05-22 10:25:00,14.3,14.31,14.28,14.28,361000.0,14.3,14.31,14.28,14.28,361000.0
2019-05-22 10:30:00,14.28,14.28,14.27,14.27,101700.0,14.28,14.28,14.27,14.27,101700.0
2019-05-22 10:35:00,14.27,14.27,14.26,14.27,160000.0,14.27,14.27,14.26,14.27,160000.0
2019-05-22 10:40:00,14.26,14.26,14.25,14.26,95600.0,14.26,14.26,14.25,14.26,95600.0
2019-05-22 10:45:00,14.26,14.26,14.25,14.26,44250.0,14.26,14.26,14.25,14.26,44250.0
2019-05-22 10:50:00,14.26,14.27,14.25,14.26,45000.0,14.26,14.27,14.25,14.26,45000.0
2019-05-22 10:55:00,14.26,14.27,14.24,14.25,389200.0,14.26,14.27,14.24,14.25,389200.0
2019-05-22 11:00:00,14.25,14.25,14.22,14.23,511050.0,14.25,14.25,14.22,14.23,511050.0
2019-05-22 11:05:00,14.22,14.23,14.21,14.22,180550.0,14.22,14.23,14.21,14.22,180550.0
2019-05-22 11:10:00,14.22,14.24,14.22,14.23,376550.0,14.22,14.24,14.22,14.23,376550.0
2019-05-22 11:15:00,14.23,14.25,14.23,14.24,263650.0,14.23,14.25,14.23,14.24,263650.0
2019-05-22 11:20:00,14.24,14.24,14.22,14.22,190250.0,14.24,14.24,14.22,14.22,190250.0
2019-05-22 11:25:00,14.23,14.23,14.21,14.22,137000.0,14.23,14.23,14.21,14.22,137000.0
2019-05-22 11:30:00,14.21,14.22,14.19,14.19,298700.0,14.21,14.22,14.19,14.19,298700.0
2019-05-22 11:35:00,14.2,14.2,14.17,14.17,312700.0,14.2,14.2,14.17,14.17,312700.0
2019-05-22 11:40:00,14.18,14.19,14.18,14.18,64000.0,14.18,14.19,14.18,14.18,64000.0
2019-05-22 11:45:00,14.18,14.19,14.18,14.18,116000.0,14.18,14.19,14.18,14.18,116000.0
2019-05-22 11:50:00,14.19,14.19,14.17,14.17,110000.0,14.19,14.19,14.17,14.17,110000.0
2019-05-22 11:55:00,14.17,14.17,14.17,14.17,38750.0,14.17,14.17,14.17,14.17,38750.0
2019-05-22 12:00:00,14.19,14.19,14.17,14.18,80000.0,14.19,14.19,14.17,14.18,80000.0
2019-05-22 12:05:00,14.17,14.17,14.16,14.16,206350.0,14.17,14.17,14.16,14.16,206350.0
2019-05-22 12:10:00,14.16,14.16,14.15,14.15,54300.0,14.16,14.16,14.15,14.15,54300.0
2019-05-22 12:15:00,14.15,14.16,14.15,14.16,32500.0,14.15,14.16,14.15,14.16,32500.0
2019-05-22 12:20:00,14.16,14.16,14.15,14.15,67150.0,14.16,14.16,14.15,14.15,67150.0
2019-05-22 12:25:00,14.15,14.15,14.14,14.14,16450.0,14.15,14.15,14.14,14.14,16450.0
2019-05-22 12:30:00,14.14,14.15,14.14,14.15,91350.0,14.14,14.15,14.14,14.15,91350.0
2019-05-22 12:35:00,14.14,14.15,14.14,14.15,15000.0,14.14,14.15,14.14,14.15,15000.0
2019-05-22 12:40:00,14.14,14.15,14.14,14.15,55000.0,14.14,14.15,14.14,14.15,55000.0
2019-05-22 12:45:00,14.13,14.14,14.13,14.14,15000.0,14.13,14.14,14.13,14.14,15000.0
2019-05-22 12:50:00,14.13,14.15,14.13,14.15,63400.0,14.13,14.15,14.13,14.15,63400.0
2019-05-22 12:55:00,14.15,14.15,14.14,14.14,25000.0,14.15,14.15,14.14,14.14,25000.0
2019-05-22 13:00:00,14.14,14.14,14.13,14.14,127150.0,14.14,14.14,14.13,14.14,127150.0
2019-05-22 13:05:00,14.13,14.13,14.12,14.12,101950.0,14.13,14.13,14.12,14.12,101950.0
2019-05-22 13:10:00,14.12,14.12,14.11,14.11,45000.0,14.12,14.12,14.11,14.11,45000.0
2019-05-22 13:15:00,14.11,14.12,14.11,14.12,115000.0,14.11,14.12,14.11,14.12,115000.0
2019-05-22 13:20:00,14.13,14.14,14.13,14.13,98050.0,14.13,14.14,14.13,14.13,98050.0
2019-05-22 13:25:00,14.14,14.16,14.14,14.15,70000.0,14.14,14.16,14.14,14.15,70000.0
2019-05-22 13:30:00,14.15,14.15,14.14,14.14,66550.0,14.15,14.15,14.14,14.14,66550.0
2019-05-22 13:35:00,14.15,14.15,14.14,14.14,10000.0,14.15,14.15,14.14,14.14,10000.0
2019-05-22 13:40:00,14.14,14.19,14.14,14.18,120000.0,14.14,14.19,14.14,14.18,120000.0
2019-05-22 13:45:00,14.19,14.19,14.17,14.17,77050.0,14.19,14.19,14.17,14.17,77050.0
2019-05-22 13:50:00,14.17,14.18,14.17,14.18,55000.0,14.17,14.18,14.17,14.18,55000.0
2019-05-22 13:55:00,14.18,14.19,14.18,14.19,135000.0,14.18,14.19,14.18,14.19,135000.0
2019-05-22 14:00:00,14.18,14.18,14.16,14.16,36350.0,14.18,14.18,14.16,14.16,36350.0
2019-05-22 14:05:00,14.16,14.17,14.15,14.16,110000.0,14.16,14.17,14.15,14.16,110000.0
2019-05-22 14:10:00,14.16,14.16,14.15,14.15,20000.0,14.16,14.16,14.15,14.15,20000.0
2019-05-22 14:15:00,14.15,14.16,14.14,14.15,105500.0,14.15,14.16,14.14,14.15,105500.0
2019-05-22 14:20:00,14.14,14.17,14.14,14.15,95000.0,14.14,14.17,14.14,14.15,95000.0
2019-05-22 14:25:00,14.15,14.16,14.15,14.15,20000.0,14.15,14.16,14.15,14.15,20000.0
2019-05-22 14:30:00,14.16,14.16,14.15,14.16,60000.0,14.16,14.16,14.15,14.16,60000.0
2019-05-22 14:35:00,14.15,14.19,14.15,14.19,35000.0,14.15,14.19,14.15,14.19,35000.0
2019-05-22 14:40:00,14.19,14.19,14.17,14.18,75000.0,14.19,14.19,14.17,14.18,75000.0
2019-05-22 14:45:00,14.18,14.18,14.17,14.17,68800.0,14.18,14.18,14.17,14.17,68800.0
2019-05-22 14:50:00,14.17,14.17,14.17,14.17,38950.0,14.17,14.17,14.17,14.17,38950.0
2019-05-22 14:55:00,14.18,14.19,14.16,14.16,105000.0,14.18,14.19,14.16,14.16,105000.0
2019-05-22 15:00:00,14.17,14.17,14.16,14.16,59300.0,14.17,14.17,14.16,14.16,59300.0
2019-05-22 15:05:00,14.16,14.16,14.15,14.15,185000.0,14.16,14.16,14.15,14.15,185000.0
2019-05-22 15:10:00,14.15,14.15,14.14,14.14,139000.0,14.15,14.15,14.14,14.14,139000.0
2019-05-22 15:15:00,14.14,14.14,14.13,14.13,105000.0,14.14,14.14,14.13,14.13,105000.0
2019-05-22 15:20:00,14.13,14.14,14.13,14.13,260000.0,14.13,14.14,14.13,14.13,260000.0
2019-05-22 15:25:00,14.13,14.14,14.13,14.13,70000.0,14.13,14.14,14.13,14.13,70000.0
2019-05-22 15:30:00,14.13,14.13,14.09,14.1,428750.0,14.13,14.13,14.09,14.1,428750.0
2019-05-22 15:35:00,14.1,14.14,14.1,14.13,120000.0,14.1,14.14,14.1,14.13,120000.0
2019-05-22 15:40:00,14.14,14.14,14.13,14.14,120000.0,14.14,14.14,14.13,14.14,120000.0
2019-05-22 15:45:00,14.14,14.14,14.13,14.14,225000.0,14.14,14.14,14.13,14.14,225000.0
2019-05-22 15:50:00,14.14,14.15,14.14,14.15,341650.0,14.14,14.15,14.14,14.15,341650.0
2019-05-22 15:55:00,14.14,14.14,14.11,14.12,1458500.0,14.14,14.14,14.11,14.12,1458500.0
2019-05-23 09:30:00,13.64,13.74,13.61,13.63,1922600.0,13.64,13.74,13.61,13.63,1922600.0
2019-05-23 09:35:00,13.63,13.63,13.36,13.36,2437400.0,13.63,13.63,13.36,13.36,2437400.0
2019-05-23 09:40:00,13.38,13.47,13.37,13.46,1615850.0,13.38,13.47,13.37,13.46,1615850.0
2019-05-23 09:45:00,13.44,13.44,13.32,13.32,906300.0,13.44,13.44,13.32,13.32,906300.0
2019-05-23 09:50:00,13.31,13.31,13.24,13.28,1309500.0,13.31,13.31,13.24,13.28,1309500.0
2019-05-23 09:55:00,13.28,13.31,13.26,13.26,714000.0,13.28,13.31,13.26,13.26,714000.0
2019-05-23 10:00:00,13.27,13.33,13.24,13.26,770550.0,13.27,13.33,13.24,13.26,770550.0
2019-05-23 10:05:00,13.28,13.28,13.23,13.24,568600.0,13.28,13.28,13.23,13.24,568600.0
2019-05-23 10:10:00,13.24,13.3,13.23,13.27,725500.0,13.24,13.3,13.23,13.27,725500.0
2019-05-23 10:15:00,13.27,13.3,13.26,13.29,607300.0,13.27,13.3,13.26,13.29,607300.0
2019-05-23 10:20:00,13.29,13.32,13.25,13.26,761200.0,13.29,13.32,13.25,13.26,761200.0
2019-05-23 10:25:00,13.25,13.32,13.25,13.32,391350.0,13.25,13.32,13.25,13.32,391350.0
2019-05-23 10:30:00,13.31,13.32,13.28,13.3,456450.0,13.31,13.32,13.28,13.3,456450.0
2019-05-23 10:35:00,13.3,13.35,13.29,13.31,875850.0,13.3,13.35,13.29,13.31,875850.0
2019-05-23 10:40:00,13.32,13.42,13.31,13.4,1108250.0,13.32,13.42,13.31,13.4,1108250.0
2019-05-23 10:45:00,13.39,13.42,13.39,13.41,673550.0,13.39,13.42,13.39,13.41,673550.0
2019-05-23 10:50:00,13.4,13.43,13.37,13.4,653400.0,13.4,13.43,13.37,13.4,653400.0
2019-05-23 10:55:00,13.4,13.4,13.36,13.37,366400.0,13.4,13.4,13.36,13.37,366400.0
2019-05-23 11:00:00,13.37,13.37,13.31,13.33,247200.0,13.37,13.37,13.31,13.33,247200.0
2019-05-23 11:05:00,13.32,13.32,13.28,13.28,280150.0,13.32,13.32,13.28,13.28,280150.0
2019-05-23 11:10:00,13.26,13.28,13.26,13.27,208500.0,13.26,13.28,13.26,13.27,208500.0
2019-05-23 11:15:00,13.28,13.32,13.28,13.31,235900.0,13.28,13.32,13.28,13.31,235900.0
2019-05-23 11:20:00,13.32,13.32,13.28,13.28,225000.0,13.32,13.32,13.28,13.28,225000.0
2019-05-23 11:25:00,13.29,13.36,13.29,13.31,475950.0,13.29,13.36,13.29,13.31,475950.0
2019-05-23 11:30:00,13.31,13.33,13.27,13.27,286150.0,13.31,13.33,13.27,13.27,286150.0
2019-05-23 11:35:00,13.27,13.28,13.23,13.26,583850.0,13.27,13.28,13.23,13.26,583850.0
2019-05-23 11:40:00,13.24,13.25,13.21,13.22,392500.0,13.24,13.25,13.21,13.22,392500.0
2019-05-23 11:45:00,13.22,13.24,13.2,13.21,383250.0,13.22,13.24,13.2,13.21,383250.0
2019-05-23 11:50:00,13.22,13.22,13.19,13.19,592600.0,13.22,13.22,13.19,13.19,592600.0
2019-05-23 11:55:00,13.19,13.19,13.15,13.15,786950.0,13.19,13.19,13.15,13.15,786950.0
2019-05-23 12:00:00,13.15,13.16,13.12,13.15,1234150.0,13.15,13.16,13.12,13.15,1234150.0
2019-05-23 12:05:00,13.16,13.22,13.14,13.18,1553200.0,13.16,13.22,13.14,13.18,1553200.0
2019-05-23 12:10:00,13.17,13.21,13.17,13.19,466450.0,13.17,13.21,13.17,13.19,466450.0
2019-05-23 12:15:00,13.19,13.24,13.17,13.22,762300.0,13.19,13.24,13.17,13.22,762300.0
2019-05-23 12:20:00,13.22,13.31,13.22,13.3,869100.0,13.22,13.31,13.22,13.3,869100.0
2019-05-23 12:25:00,13.3,13.38,13.3,13.38,1314000.0,13.3,13.38,13.3,13.38,1314000.0
2019-05-23 12:30:00,13.38,13.44,13.36,13.39,708450.0,13.38,13.44,13.36,13.39,708450.0
2019-05-23 12:35:00,13.39,13.41,13.35,13.35,648850.0,13.39,13.41,13.35,13.35,648850.0
2019-05-23 12:40:00,13.36,13.38,13.35,13.37,927500.0,13.36,13.38,13.35,13.37,927500.0
2019-05-23 12:45:00,13.37,13.39,13.31,13.32,993000.0,13.37,13.39,13.31,13.32,993000.0
2019-05-23 12:50:00,13.32,13.32,13.25,13.26,1171100.0,13.32,13.32,13.25,13.26,1171100.0
2019-05-23 12:55:00,13.28,13.3,13.25,13.26,600400.0,13.28,13.3,13.25,13.26,600400.0
2019-05-23 13:00:00,13.27,13.28,13.25,13.28,405000.0,13.27,13.28,13.25,13.28,405000.0
2019-05-23 13:05:00,13.27,13.3,13.26,13.3,289750.0,13.27,13.3,13.26,13.3,289750.0
2019-05-23 13:10:00,13.3,13.31,13.26,13.26,437700.0,13.3,13.31,13.26,13.26,437700.0
2019-05-23 13:15:00,13.25,13.27,13.25,13.27,133000.0,13.25,13.27,13.25,13.27,133000.0
2019-05-23 13:20:00,13.28,13.29,13.26,13.29,337550.0,13.28,13.29,13.26,13.29,337550.0
2019-05-23 13:25:00,13.29,13.31,13.28,13.29,255000.0,13.29,13.31,13.28,13.29,255000.0
2019-05-23 13:30:00,13.29,13.31,13.26,13.26,311000.0,13.29,13.31,13.26,13.26,311000.0
2019-05-23 13:35:00,13.3,13.3,13.27,13.3,140250.0,13.3,13.3,13.27,13.3,140250.0
2019-05-23 13:40:00,13.31,13.35,13.3,13.33,145500.0,13.31,13.35,13.3,13.33,145500.0
2019-05-23 13:45:00,13.34,13.41,13.33,13.39,730600.0,13.34,13.41,13.33,13.39,730600.0
2019-05-23 13:50:00,13.39,13.39,13.35,13.36,215000.0,13.39,13.39,13.35,13.36,215000.0
2019-05-23 13:55:00,13.36,13.36,13.32,13.34,201000.0,13.36,13.36,13.32,13.34,201000.0
2019-05-23 14:00:00,13.33,13.34,13.31,13.31,409750.0,13.33,13.34,13.31,13.31,409750.0
2019-05-23 14:05:00,13.32,13.35,13.32,13.35,370200.0,13.32,13.35,13.32,13.35,370200.0
2019-05-23 14:10:00,13.34,13.34,13.29,13.34,629600.0,13.34,13.34,13.29,13.34,629600.0
2019-05-23 14:15:00,13.34,13.34,13.3,13.31,93850.0,13.34,13.34,13.3,13.31,93850.0
2019-05-23 14:20:00,13.31,13.34,13.31,13.34,263500.0,13.31,13.34,13.31,13.34,263500.0
2019-05-23 14:25:00,13.33,13.35,13.33,13.33,140200.0,13.33,13.35,13.33,13.33,140200.0
2019-05-23 14:30:00,13.33,13.33,13.32,13.32,35000.0,13.33,13.33,13.32,13.32,35000.0
2019-05-23 14:35:00,13.32,13.36,13.32,13.33,548500.0,13.32,13.36,13.32,13.33,548500.0
2019-05-23 14:40:00,13.33,13.33,13.3,13.32,334250.0,13.33,13.33,13.3,13.32,334250.0
2019-05-23 14:45:00,13.32,13.35,13.32,13.35,125000.0,13.32,13.35,13.32,13.35,125000.0
2019-05-23 14:50:00,13.34,13.37,13.34,13.37,334400.0,13.34,13.37,13.34,13.37,334400.0
2019-05-23 14:55:00,13.36,13.36,13.33,13.35,428600.0,13.36,13.36,13.33,13.35,428600.0
2019-05-23 15:00:00,13.35,13.36,13.3,13.3,452750.0,13.35,13.36,13.3,13.3,452750.0
2019-05-23 15:05:00,13.3,13.3,13.26,13.27,568150.0,13.3,13.3,13.26,13.27,568150.0
2019-05-23 15:10:00,13.27,13.3,13.26,13.29,474950.0,13.27,13.3,13.26,13.29,474950.0
2019-05-23 15:15:00,13.29,13.32,13.29,13.31,302050.0,13.29,13.32,13.29,13.31,302050.0
2019-05-23 15:20:00,13.31,13.33,13.3,13.31,490350.0,13.31,13.33,13.3,13.31,490350.0
2019-05-23 15:25:00,13.31,13.35,13.3,13.35,475300.0,13.31,13.35,13.3,13.35,475300.0
2019-05-23 15:30:00,13.34,13.35,13.34,13.34,487500.0,13.34,13.35,13.34,13.34,487500.0
2019-05-23 15:35:00,13.34,13.37,13.33,13.34,662300.0,13.34,13.37,13.33,13.34,662300.0
2019-05-23 15:40:00,13.33,13.33,13.32,13.32,467450.0,13.33,13.33,13.32,13.32,467450.0
2019-05-23 15:45:00,13.32,13.32,13.3,13.32,1114750.0,13.32,13.32,13.3,13.32,1114750.0
2019-05-23 15:50:00,13.32,13.35,13.31,13.35,456200.0,13.32,13.35,13.31,13.35,456200.0
2019-05-23 15:55:00,13.35,13.36,13.3,13.33,3890500.0,13.35,13.36,13.3,13.33,3890500.0
2019-05-24 09:30:00,13.4,13.42,13.32,13.34,706750.0,13.4,13.42,13.32,13.34,706750.0
2019-05-24 09:35:00,13.35,13.39,13.34,13.36,549850.0,13.35,13.39,13.34,13.36,549850.0
2019-05-24 09:40:00,13.34,13.38,13.34,13.37,596400.0,13.34,13.38,13.34,13.37,596400.0
2019-05-24 09:45:00,13.38,13.4,13.33,13.33,313350.0,13.38,13.4,13.33,13.33,313350.0
2019-05-24 09:50:00,13.34,13.36,13.3,13.33,537500.0,13.34,13.36,13.3,13.33,537500.0
2019-05-24 09:55:00,13.33,13.39,13.33,13.37,331800.0,13.33,13.39,13.33,13.37,331800.0
2019-05-24 10:00:00,13.38,13.44,13.37,13.42,436950.0,13.38,13.44,13.37,13.42,436950.0
2019-05-24 10:05:00,13.42,13.44,13.39,13.39,134750.0,13.42,13.44,13.39,13.39,134750.0
2019-05-24 10:10:00,13.4,13.41,13.38,13.38,195000.0,13.4,13.41,13.38,13.38,195000.0
2019-05-24 10:15:00,13.37,13.38,13.36,13.37,65000.0,13.37,13.38,13.36,13.37,65000.0
2019-05-24 10:20:00,13.37,13.37,13.35,13.35,75500.0,13.37,13.37,13.35,13.35,75500.0
2019-05-24 10:25:00,13.35,13.35,13.31,13.32,145200.0,13.35,13.35,13.31,13.32,145200.0
2019-05-24 10:30:00,13.31,13.37,13.31,13.36,415250.0,13.31,13.37,13.31,13.36,415250.0
2019-05-24 10:35:00,13.35,13.35,13.33,13.34,185000.0,13.35,13.35,13.33,13.34,185000.0
2019-05-24 10:40:00,13.33,13.35,13.33,13.34,190000.0,13.33,13.35,13.33,13.34,190000.0
2019-05-24 10:45:00,13.35,13.35,13.29,13.29,173750.0,13.35,13.35,13.29,13.29,173750.0
2019-05-24 10:50:00,13.29,13.31,13.28,13.29,95000.0,13.29,13.31,13.28,13.29,95000.0
2019-05-24 10:55:00,13.29,13.29,13.24,13.24,349650.0,13.29,13.29,13.24,13.24,349650.0
2019-05-24 11:00:00,13.25,13.25,13.23,13.23,97750.0,13.25,13.25,13.23,13.23,97750.0
2019-05-24 11:05:00,13.24,13.27,13.24,13.25,86000.0,13.24,13.27,13.24,13.25,86000.0
2019-05-24 11:10:00,13.24,13.24,13.22,13.22,160200.0,13.24,13.24,13.22,13.22,160200.0
2019-05-24 11:15:00,13.22,13.22,13.21,13.22,85950.0,13.22,13.22,13.21,13.22,85950.0
2019-05-24 11:20:00,13.22,13.24,13.22,13.23,80000.0,13.22,13.24,13.22,13.23,80000.0
2019-05-24 11:25:00,13.23,13.23,13.21,13.22,58600.0,13.23,13.23,13.21,13.22,58600.0
2019-05-24 11:30:00,13.22,13.22,13.21,13.21,65000.0,13.22,13.22,13.21,13.21,65000.0
2019-05-24 11:35:00,13.21,13.24,13.21,13.23,140000.0,13.21,13.24,13.21,13.23,140000.0
2019-05-24 11:40:00,13.24,13.24,13.21,13.22,242250.0,13.24,13.24,13.21,13.22,242250.0
2019-05-24 11:45:00,13.23,13.24,13.22,13.22,110500.0,13.23,13.24,13.22,13.22,110500.0
2019-05-24 11:50:00,13.21,13.23,13.21,13.22,141000.0,13.21,13.23,13.21,13.22,141000.0
2019-05-24 11:55:00,13.22,13.22,13.2,13.22,135000.0,13.22,13.22,13.2,13.22,135000.0
2019-05-24 12:00:00,13.21,13.21,13.2,13.21,90200.0,13.21,13.21,13.2,13.21,90200.0
2019-05-24 12:05:00,13.21,13.22,13.21,13.22,85000.0,13.21,13.22,13.21,13.22,85000.0
2019-05-24 12:10:00,13.22,13.23,13.21,13.21,30000.0,13.22,13.23,13.21,13.21,30000.0
2019-05-24 12:15:00,13.21,13.21,13.17,13.19,469750.0,13.21,13.21,13.17,13.19,469750.0
2019-05-24 12:20:00,13.2,13.2,13.18,13.19,75000.0,13.2,13.2,13.18,13.19,75000.0
2019-05-24 12:25:00,13.2,13.24,13.2,13.24,179850.0,13.2,13.24,13.2,13.24,179850.0
2019-05-24 12:30:00,13.25,13.29,13.24,13.29,576150.0,13.25,13.29,13.24,13.29,576150.0
2019-05-24 12:35:00,13.29,13.35,13.29,13.34,296050.0,13.29,13.35,13.29,13.34,296050.0
2019-05-24 12:40:00,13.36,13.36,13.33,13.33,193850.0,13.36,13.36,13.33,13.33,193850.0
2019-05-24 12:45:00,13.32,13.32,13.31,13.32,180350.0,13.32,13.32,13.31,13.32,180350.0
2019-05-24 12:50:00,13.32,13.37,13.32,13.36,275400.0,13.32,13.37,13.32,13.36,275400.0
2019-05-24 12:55:00,13.36,13.38,13.36,13.37,159950.0,13.36,13.38,13.36,13.37,159950.0
2019-05-24 13:00:00,13.38,13.38,13.35,13.35,135000.0,13.38,13.38,13.35,13.35,135000.0
2019-05-24 13:05:00,13.33,13.35,13.33,13.35,70000.0,13.33,13.35,13.33,13.35,70000.0
2019-05-24 13:10:00,13.34,13.36,13.34,13.35,75000.0,13.34,13.36,13.34,13.35,75000.0
2019-05-24 13:15:00,13.36,13.36,13.34,13.36,142550.0,13.36,13.36,13.34,13.36,142550.0
2019-05-24 13:20:00,13.36,13.37,13.35,13.36,182500.0,13.36,13.37,13.35,13.36,182500.0
2019-05-24 13:25:00,13.36,13.38,13.36,13.38,165300.0,13.36,13.38,13.36,13.38,165300.0
2019-05-24 13:30:00,13.38,13.39,13.36,13.36,402150.0,13.38,13.39,13.36,13.36,402150.0
2019-05-24 13:35:00,13.35,13.36,13.34,13.36,332450.0,13.35,13.36,13.34,13.36,332450.0
2019-05-24 13:40:00,13.37,13.41,13.37,13.4,490850.0,13.37,13.41,13.37,13.4,490850.0
2019-05-24 13:45:00,13.41,13.41,13.39,13.39,81600.0,13.41,13.41,13.39,13.39,81600.0
2019-05-24 13:50:00,13.39,13.39,13.38,13.39,125250.0,13.39,13.39,13.38,13.39,125250.0
2019-05-24 13:55:00,13.39,13.39,13.36,13.36,47500.0,13.39,13.39,13.36,13.36,47500.0
2019-05-24 14:00:00,13.36,13.37,13.35,13.36,420150.0,13.36,13.37,13.35,13.36,420150.0
2019-05-24 14:05:00,13.34,13.35,13.33,13.35,244100.0,13.34,13.35,13.33,13.35,244100.0
2019-05-24 14:10:00,13.36,13.37,13.35,13.37,90000.0,13.36,13.37,13.35,13.37,90000.0
2019-05-24 14:15:00,13.37,13.38,13.35,13.36,70000.0,13.37,13.38,13.35,13.36,70000.0
2019-05-24 14:20:00,13.36,13.36,13.35,13.35,200500.0,13.36,13.36,13.35,13.35,200500.0
2019-05-24 14:25:00,13.36,13.37,13.35,13.35,241650.0,13.36,13.37,13.35,13.35,241650.0
2019-05-24 14:30:00,13.34,13.34,13.3,13.31,258250.0,13.34,13.34,13.3,13.31,258250.0
2019-05-24 14:35:00,13.32,13.34,13.32,13.34,85450.0,13.32,13.34,13.32,13.34,85450.0
2019-05-24 14:40:00,13.33,13.35,13.32,13.34,85000.0,13.33,13.35,13.32,13.34,85000.0
2019-05-24 14:45:00,13.34,13.34,13.32,13.32,55500.0,13.34,13.34,13.32,13.32,55500.0
2019-05-24 14:50:00,13.31,13.31,13.29,13.29,130000.0,13.31,13.31,13.29,13.29,130000.0
2019-05-24 14:55:00,13.3,13.31,13.29,13.3,55000.0,13.3,13.31,13.29,13.3,55000.0
2019-05-24 15:00:00,13.31,13.31,13.3,13.3,105000.0,13.31,13.31,13.3,13.3,105000.0
2019-05-24 15:05:00,13.31,13.32,13.3,13.31,166450.0,13.31,13.32,13.3,13.31,166450.0
2019-05-24 15:10:00,13.31,13.32,13.3,13.31,168450.0,13.31,13.32,13.3,13.31,168450.0
2019-05-24 15:15:00,13.31,13.31,13.27,13.28,462400.0,13.31,13.31,13.27,13.28,462400.0
2019-05-24 15:20:00,13.27,13.29,13.27,13.28,153450.0,13.27,13.29,13.27,13.28,153450.0
2019-05-24 15:25:00,13.28,13.28,13.27,13.27,199500.0,13.28,13.28,13.27,13.27,199500.0
2019-05-24 15:30:00,13.27,13.28,13.26,13.26,154050.0,13.27,13.28,13.26,13.26,154050.0
2019-05-24 15:35:00,13.27,13.28,13.26,13.26,327500.0,13.27,13.28,13.26,13.26,327500.0
2019-05-24 15:40:00,13.26,13.27,13.24,13.26,509850.0,13.26,13.27,13.24,13.26,509850.0
2019-05-24 15:45:00,13.26,13.26,13.25,13.25,304200.0,13.26,13.26,13.25,13.25,304200.0
2019-05-24 15:50:00,13.25,13.27,13.25,13.27,601950.0,13.25,13.27,13.25,13.27,601950.0
2019-05-24 15:55:00,13.27,13.28,13.24,13.25,1902650.0,13.27,13.28,13.24,13.25,1902650.0
2019-05-28 09:30:00,13.26,13.34,13.25,13.29,484450.0,13.26,13.34,13.25,13.29,484450.0
2019-05-28 09:35:00,13.3,13.34,13.29,13.34,453950.0,13.3,13.34,13.29,13.34,453950.0
2019-05-28 09:40:00,13.34,13.42,13.34,13.41,407000.0,13.34,13.42,13.34,13.41,407000.0
2019-05-28 09:45:00,13.42,13.48,13.41,13.46,307850.0,13.42,13.48,13.41,13.46,307850.0
2019-05-28 09:50:00,13.46,13.47,13.41,13.43,251100.0,13.46,13.47,13.41,13.43,251100.0
2019-05-28 09:55:00,13.43,13.49,13.43,13.47,154750.0,13.43,13.49,13.43,13.47,154750.0
2019-05-28 10:00:00,13.47,13.5,13.46,13.48,251250.0,13.47,13.5,13.46,13.48,251250.0
2019-05-28 10:05:00,13.48,13.5,13.45,13.45,177050.0,13.48,13.5,13.45,13.45,177050.0
2019-05-28 10:10:00,13.46,13.46,13.46,13.46,152500.0,13.46,13.46,13.46,13.46,152500.0
2019-05-28 10:15:00,13.45,13.48,13.45,13.47,119700.0,13.45,13.48,13.45,13.47,119700.0
2019-05-28 10:20:00,13.47,13.48,13.44,13.44,238800.0,13.47,13.48,13.44,13.44,238800.0
2019-05-28 10:25:00,13.44,13.46,13.42,13.45,123500.0,13.44,13.46,13.42,13.45,123500.0
2019-05-28 10:30:00,13.44,13.47,13.44,13.47,295350.0,13.44,13.47,13.44,13.47,295350.0
2019-05-28 10:35:00,13.47,13.51,13.47,13.51,177350.0,13.47,13.51,13.47,13.51,177350.0
2019-05-28 10:40:00,13.5,13.54,13.5,13.52,151150.0,13.5,13.54,13.5,13.52,151150.0
2019-05-28 10:45:00,13.52,13.52,13.51,13.52,102550.0,13.52,13.52,13.51,13.52,102550.0
2019-05-28 10:50:00,13.52,13.53,13.51,13.52,202550.0,13.52,13.53,13.51,13.52,202550.0
2019-05-28 10:55:00,13.53,13.54,13.51,13.51,136650.0,13.53,13.54,13.51,13.51,136650.0
2019-05-28 11:00:00,13.51,13.52,13.5,13.51,256800.0,13.51,13.52,13.5,13.51,256800.0
2019-05-28 11:05:00,13.52,13.55,13.52,13.53,323500.0,13.52,13.55,13.52,13.53,323500.0
2019-05-28 11:10:00,13.54,13.57,13.54,13.57,141950.0,13.54,13.57,13.54,13.57,141950.0
2019-05-28 11:15:00,13.57,13.58,13.56,13.58,116700.0,13.57,13.58,13.56,13.58,116700.0
2019-05-28 11:20:00,13.57,13.58,13.55,13.55,103150.0,13.57,13.58,13.55,13.55,103150.0
2019-05-28 11:25:00,13.55,13.55,13.53,13.53,76300.0,13.55,13.55,13.53,13.53,76300.0
2019-05-28 11:30:00,13.52,13.53,13.51,13.51,60500.0,13.52,13.53,13.51,13.51,60500.0
2019-05-28 11:35:00,13.52,13.53,13.51,13.53,315250.0,13.52,13.53,13.51,13.53,315250.0
2019-05-28 11:40:00,13.54,13.56,13.52,13.55,568350.0,13.54,13.56,13.52,13.55,568350.0
2019-05-28 11:45:00,13.55,13.56,13.53,13.53,122600.0,13.55,13.56,13.53,13.53,122600.0
2019-05-28 11:50:00,13.53,13.53,13.5,13.5,90850.0,13.53,13.53,13.5,13.5,90850.0
2019-05-28 11:55:00,13.51,13.55,13.51,13.53,240000.0,13.51,13.55,13.51,13.53,240000.0
2019-05-28 12:00:00,13.53,13.53,13.51,13.52,107600.0,13.53,13.53,13.51,13.52,107600.0
2019-05-28 12:05:00,13.53,13.54,13.53,13.54,113450.0,13.53,13.54,13.53,13.54,113450.0
2019-05-28 12:10:00,13.55,13.56,13.54,13.56,60000.0,13.55,13.56,13.54,13.56,60000.0
2019-05-28 12:15:00,13.57,13.57,13.55,13.56,65350.0,13.57,13.57,13.55,13.56,65350.0
2019-05-28 12:20:00,13.56,13.58,13.56,13.56,86850.0,13.56,13.58,13.56,13.56,86850.0
2019-05-28 12:25:00,13.56,13.57,13.56,13.57,27500.0,13.56,13.57,13.56,13.57,27500.0
2019-05-28 12:30:00,13.58,13.59,13.58,13.58,148050.0,13.58,13.59,13.58,13.58,148050.0
2019-05-28 12:35:00,13.58,13.59,13.58,13.58,79650.0,13.58,13.59,13.58,13.58,79650.0
2019-05-28 12:40:00,13.58,13.59,13.57,13.58,130500.0,13.58,13.59,13.57,13.58,130500.0
2019-05-28 12:45:00,13.59,13.59,13.59,13.59,10000.0,13.59,13.59,13.59,13.59,10000.0
2019-05-28 12:50:00,13.59,13.6,13.59,13.6,120750.0,13.59,13.6,13.59,13.6,120750.0
2019-05-28 12:55:00,13.6,13.6,13.57,13.57,143050.0,13.6,13.6,13.57,13.57,143050.0
2019-05-28 13:00:00,13.58,13.58,13.58,13.58,25000.0,13.58,13.58,13.58,13.58,25000.0
2019-05-28 13:05:00,13.58,13.58,13.58,13.58,10000.0,13.58,13.58,13.58,13.58,10000.0
2019-05-28 13:10:00,13.58,13.6,13.58,13.6,136000.0,13.58,13.6,13.58,13.6,136000.0
2019-05-28 13:15:00,13.59,13.61,13.59,13.61,80900.0,13.59,13.61,13.59,13.61,80900.0
2019-05-28 13:20:00,13.6,13.61,13.6,13.61,37600.0,13.6,13.61,13.6,13.61,37600.0
2019-05-28 13:25:00,13.6,13.61,13.58,13.59,144500.0,13.6,13.61,13.58,13.59,144500.0
2019-05-28 13:30:00,13.59,13.59,13.59,13.59,20000.0,13.59,13.59,13.59,13.59,20000.0
2019-05-28 13:35:00,13.59,13.6,13.59,13.6,75000.0,13.59,13.6,13.59,13.6,75000.0
2019-05-28 13:40:00,13.6,13.61,13.59,13.59,160000.0,13.6,13.61,13.59,13.59,160000.0
2019-05-28 13:45:00,13.59,13.6,13.59,13.6,35000.0,13.59,13.6,13.59,13.6,35000.0
2019-05-28 13:50:00,13.59,13.6,13.59,13.59,136350.0,13.59,13.6,13.59,13.59,136350.0
2019-05-28 13:55:00,13.58,13.58,13.55,13.57,135000.0,13.58,13.58,13.55,13.57,135000.0
2019-05-28 14:00:00,13.56,13.57,13.55,13.55,70900.0,13.56,13.57,13.55,13.55,70900.0
2019-05-28 14:05:00,13.56,13.57,13.56,13.56,78750.0,13.56,13.57,13.56,13.56,78750.0
2019-05-28 14:10:00,13.56,13.57,13.55,13.56,72350.0,13.56,13.57,13.55,13.56,72350.0
2019-05-28 14:15:00,13.56,13.57,13.56,13.57,125000.0,13.56,13.57,13.56,13.57,125000.0
2019-05-28 14:20:00,13.57,13.58,13.57,13.57,95000.0,13.57,13.58,13.57,13.57,95000.0
2019-05-28 14:25:00,13.57,13.57,13.56,13.57,105900.0,13.57,13.57,13.56,13.57,105900.0
2019-05-28 14:30:00,13.57,13.58,13.56,13.57,162100.0,13.57,13.58,13.56,13.57,162100.0
2019-05-28 14:35:00,13.58,13.58,13.57,13.57,95050.0,13.58,13.58,13.57,13.57,95050.0
2019-05-28 14:40:00,13.58,13.58,13.54,13.54,218000.0,13.58,13.58,13.54,13.54,218000.0
2019-05-28 14:45:00,13.54,13.55,13.54,13.54,85850.0,13.54,13.55,13.54,13.54,85850.0
2019-05-28 14:50:00,13.54,13.55,13.53,13.53,137900.0,13.54,13.55,13.53,13.53,137900.0
2019-05-28 14:55:00,13.53,13.53,13.51,13.52,170050.0,13.53,13.53,13.51,13.52,170050.0
2019-05-28 15:00:00,13.51,13.52,13.5,13.51,63000.0,13.51,13.52,13.5,13.51,63000.0
2019-05-28 15:05:00,13.52,13.53,13.51,13.53,141400.0,13.52,13.53,13.51,13.53,141400.0
2019-05-28 15:10:00,13.52,13.53,13.51,13.52,67550.0,13.52,13.53,13.51,13.52,67550.0
2019-05-28 15:15:00,13.53,13.55,13.53,13.54,77500.0,13.53,13.55,13.53,13.54,77500.0
2019-05-28 15:20:00,13.55,13.56,13.54,13.56,108500.0,13.55,13.56,13.54,13.56,108500.0
2019-05-28 15:25:00,13.56,13.56,13.54,13.55,110000.0,13.56,13.56,13.54,13.55,110000.0
2019-05-28 15:30:00,13.55,13.56,13.55,13.55,115000.0,13.55,13.56,13.55,13.55,115000.0
2019-05-28 15:35:00,13.55,13.56,13.54,13.55,235800.0,13.55,13.56,13.54,13.55,235800.0
2019-05-28 15:40:00,13.55,13.55,13.53,13.54,229750.0,13.55,13.55,13.53,13.54,229750.0
2019-05-28 15:45:00,13.54,13.58,13.54,13.58,133850.0,13.54,13.58,13.54,13.58,133850.0
2019-05-28 15:50:00,13.58,13.62,13.58,13.61,576250.0,13.58,13.62,13.58,13.61,576250.0
2019-05-28 15:55:00,13.61,13.63,13.6,13.6,1097300.0,13.61,13.63,13.6,13.6,1097300.0
2019-05-29 09:30:00,13.53,13.53,13.42,13.47,425500.0,13.53,13.53,13.42,13.47,425500.0
2019-05-29 09:35:00,13.44,13.45,13.34,13.37,670250.0,13.44,13.45,13.34,13.37,670250.0
2019-05-29 09:40:00,13.37,13.39,13.34,13.39,340600.0,13.37,13.39,13.34,13.39,340600.0
2019-05-29 09:45:00,13.4,13.41,13.35,13.37,353800.0,13.4,13.41,13.35,13.37,353800.0
2019-05-29 09:50:00,13.36,13.36,13.3,13.32,395700.0,13.36,13.36,13.3,13.32,395700.0
2019-05-29 09:55:00,13.34,13.38,13.34,13.38,70850.0,13.34,13.38,13.34,13.38,70850.0
2019-05-29 10:00:00,13.38,13.4,13.36,13.37,202550.0,13.38,13.4,13.36,13.37,202550.0
2019-05-29 10:05:00,13.37,13.38,13.33,13.34,236800.0,13.37,13.38,13.33,13.34,236800.0
2019-05-29 10:10:00,13.36,13.37,13.34,13.37,287200.0,13.36,13.37,13.34,13.37,287200.0
2019-05-29 10:15:00,13.37,13.38,13.36,13.37,189800.0,13.37,13.38,13.36,13.37,189800.0
2019-05-29 10:20:00,13.38,13.39,13.37,13.37,106250.0,13.38,13.39,13.37,13.37,106250.0
2019-05-29 10:25:00,13.37,13.39,13.36,13.38,278350.0,13.37,13.39,13.36,13.38,278350.0
2019-05-29 10:30:00,13.38,13.39,13.37,13.38,544050.0,13.38,13.39,13.37,13.38,544050.0
2019-05-29 10:35:00,13.38,13.38,13.31,13.32,245050.0,13.38,13.38,13.31,13.32,245050.0
2019-05-29 10:40:00,13.3,13.31,13.28,13.28,269850.0,13.3,13.31,13.28,13.28,269850.0
2019-05-29 10:45:00,13.28,13.28,13.22,13.25,524750.0,13.28,13.28,13.22,13.25,524750.0
2019-05-29 10:50:00,13.24,13.25,13.22,13.25,163650.0,13.24,13.25,13.22,13.25,163650.0
2019-05-29 10:55:00,13.24,13.25,13.21,13.23,361150.0,13.24,13.25,13.21,13.23,361150.0
2019-05-29 11:00:00,13.22,13.26,13.22,13.24,312600.0,13.22,13.26,13.22,13.24,312600.0
2019-05-29 11:05:00,13.24,13.27,13.23,13.27,185700.0,13.24,13.27,13.23,13.27,185700.0
2019-05-29 11:10:00,13.27,13.28,13.24,13.24,307800.0,13.27,13.28,13.24,13.24,307800.0
2019-05-29 11:15:00,13.25,13.26,13.24,13.25,140000.0,13.25,13.26,13.24,13.25,140000.0
2019-05-29 11:20:00,13.24,13.27,13.24,13.24,171150.0,13.24,13.27,13.24,13.24,171150.0
2019-05-29 11:25:00,13.25,13.26,13.24,13.25,65650.0,13.25,13.26,13.24,13.25,65650.0
2019-05-29 11:30:00,13.25,13.28,13.25,13.26,105000.0,13.25,13.28,13.25,13.26,105000.0
2019-05-29 11:35:00,13.26,13.28,13.26,13.26,130500.0,13.26,13.28,13.26,13.26,130500.0
2019-05-29 11:40:00,13.25,13.25,13.22,13.22,225100.0,13.25,13.25,13.22,13.22,225100.0
2019-05-29 11:45:00,13.22,13.23,13.22,13.22,115400.0,13.22,13.23,13.22,13.22,115400.0
2019-05-29 11:50:00,13.22,13.23,13.2,13.2,366700.0,13.22,13.23,13.2,13.2,366700.0
2019-05-29 11:55:00,13.21,13.24,13.21,13.22,135200.0,13.21,13.24,13.21,13.22,135200.0
2019-05-29 12:00:00,13.22,13.23,13.21,13.23,198800.0,13.22,13.23,13.21,13.23,198800.0
2019-05-29 12:05:00,13.23,13.25,13.23,13.24,200000.0,13.23,13.25,13.23,13.24,200000.0
2019-05-29 12:10:00,13.24,13.24,13.23,13.23,212150.0,13.24,13.24,13.23,13.23,212150.0
2019-05-29 12:15:00,13.24,13.24,13.21,13.22,198850.0,13.24,13.24,13.21,13.22,198850.0
2019-05-29 12:20:00,13.21,13.23,13.21,13.23,122300.0,13.21,13.23,13.21,13.23,122300.0
2019-05-29 12:25:00,13.23,13.25,13.22,13.25,91000.0,13.23,13.25,13.22,13.25,91000.0
2019-05-29 12:30:00,13.24,13.26,13.22,13.26,176650.0,13.24,13.26,13.22,13.26,176650.0
2019-05-29 12:35:00,13.26,13.29,13.26,13.27,135000.0,13.26,13.29,13.26,13.27,135000.0
2019-05-29 12:40:00,13.26,13.26,13.25,13.26,40000.0,13.26,13.26,13.25,13.26,40000.0
2019-05-29 12:45:00,13.26,13.28,13.26,13.28,65700.0,13.26,13.28,13.26,13.28,65700.0
2019-05-29 12:50:00,13.29,13.3,13.28,13.3,195600.0,13.29,13.3,13.28,13.3,195600.0
2019-05-29 12:55:00,13.3,13.3,13.28,13.29,77000.0,13.3,13.3,13.28,13.29,77000.0
2019-05-29 13:00:00,13.29,13.29,13.27,13.27,25000.0,13.29,13.29,13.27,13.27,25000.0
2019-05-29 13:05:00,13.28,13.32,13.28,13.32,96900.0,13.28,13.32,13.28,13.32,96900.0
2019-05-29 13:10:00,13.33,13.34,13.32,13.32,90000.0,13.33,13.34,13.32,13.32,90000.0
2019-05-29 13:15:00,13.33,13.34,13.33,13.33,95000.0,13.33,13.34,13.33,13.33,95000.0
2019-05-29 13:20:00,13.34,13.34,13.33,13.34,92450.0,13.34,13.34,13.33,13.34,92450.0
2019-05-29 13:25:00,13.34,13.34,13.32,13.33,117050.0,13.34,13.34,13.32,13.33,117050.0
2019-05-29 13:30:00,13.34,13.38,13.34,13.38,110000.0,13.34,13.38,13.34,13.38,110000.0
2019-05-29 13:35:00,13.38,13.38,13.35,13.37,120650.0,13.38,13.38,13.35,13.37,120650.0
2019-05-29 13:40:00,13.38,13.38,13.36,13.36,89500.0,13.38,13.38,13.36,13.36,89500.0
2019-05-29 13:45:00,13.37,13.37,13.35,13.35,50000.0,13.37,13.37,13.35,13.35,50000.0
2019-05-29 13:50:00,13.36,13.37,13.35,13.35,155000.0,13.36,13.37,13.35,13.35,155000.0
2019-05-29 13:55:00,13.36,13.37,13.35,13.35,35100.0,13.36,13.37,13.35,13.35,35100.0
2019-05-29 14:00:00,13.36,13.36,13.35,13.36,30000.0,13.36,13.36,13.35,13.36,30000.0
2019-05-29 14:05:00,13.36,13.37,13.33,13.34,146000.0,13.36,13.37,13.33,13.34,146000.0
2019-05-29 14:10:00,13.34,13.34,13.34,13.34,15000.0,13.34,13.34,13.34,13.34,15000.0
2019-05-29 14:15:00,13.33,13.35,13.33,13.33,50350.0,13.33,13.35,13.33,13.33,50350.0
2019-05-29 14:20:00,13.33,13.34,13.33,13.34,79000.0,13.33,13.34,13.33,13.34,79000.0
2019-05-29 14:25:00,13.34,13.35,13.33,13.33,85000.0,13.34,13.35,13.33,13.33,85000.0
2019-05-29 14:30:00,13.34,13.34,13.31,13.31,65000.0,13.34,13.34,13.31,13.31,65000.0
2019-05-29 14:35:00,13.29,13.3,13.29,13.3,35000.0,13.29,13.3,13.29,13.3,35000.0
2019-05-29 14:40:00,13.3,13.3,13.29,13.3,121500.0,13.3,13.3,13.29,13.3,121500.0
2019-05-29 14:45:00,13.3,13.32,13.3,13.32,92700.0,13.3,13.32,13.3,13.32,92700.0
2019-05-29 14:50:00,13.31,13.32,13.3,13.3,45000.0,13.31,13.32,13.3,13.3,45000.0
2019-05-29 14:55:00,13.3,13.31,13.3,13.31,60000.0,13.3,13.31,13.3,13.31,60000.0
2019-05-29 15:00:00,13.3,13.3,13.28,13.28,56600.0,13.3,13.3,13.28,13.28,56600.0
2019-05-29 15:05:00,13.28,13.29,13.28,13.29,80000.0,13.28,13.29,13.28,13.29,80000.0
2019-05-29 15:10:00,13.29,13.29,13.28,13.29,45000.0,13.29,13.29,13.28,13.29,45000.0
2019-05-29 15:15:00,13.28,13.28,13.27,13.27,84250.0,13.28,13.28,13.27,13.27,84250.0
2019-05-29 15:20:00,13.27,13.27,13.26,13.26,136000.0,13.27,13.27,13.26,13.26,136000.0
2019-05-29 15:25:00,13.27,13.29,13.27,13.28,179950.0,13.27,13.29,13.27,13.28,179950.0
2019-05-29 15:30:00,13.29,13.31,13.29,13.31,280650.0,13.29,13.31,13.29,13.31,280650.0
2019-05-29 15:35:00,13.31,13.33,13.31,13.33,80300.0,13.31,13.33,13.31,13.33,80300.0
2019-05-29 15:40:00,13.33,13.35,13.33,13.35,83450.0,13.33,13.35,13.33,13.35,83450.0
2019-05-29 15:45:00,13.35,13.35,13.34,13.34,192250.0,13.35,13.35,13.34,13.34,192250.0
2019-05-29 15:50:00,13.34,13.35,13.3,13.32,559350.0,13.34,13.35,13.3,13.32,559350.0
2019-05-29 15:55:00,13.34,13.37,13.33,13.36,608050.0,13.34,13.37,13.33,13.36,608050.0
2019-05-30 09:30:00,13.36,13.36,13.34,13.35,184200.0,13.36,13.36,13.34,13.35,184200.0
2019-05-30 09:35:00,13.34,13.35,13.33,13.35,200000.0,13.34,13.35,13.33,13.35,200000.0
2019-05-30 09:40:00,13.33,13.33,13.3,13.32,95400.0,13.33,13.33,13.3,13.32,95400.0
2019-05-30 09:45:00,13.32,13.34,13.31,13.34,85000.0,13.32,13.34,13.31,13.34,85000.0
2019-05-30 09:50:00,13.34,13.35,13.32,13.32,80000.0,13.34,13.35,13.32,13.32,80000.0
2019-05-30 09:55:00,13.34,13.37,13.34,13.37,52500.0,13.34,13.37,13.34,13.37,52500.0
2019-05-30 10:00:00,13.38,13.43,13.38,13.43,118850.0,13.38,13.43,13.38,13.43,118850.0
2019-05-30 10:05:00,13.43,13.43,13.4,13.41,81150.0,13.43,13.43,13.4,13.41,81150.0
2019-05-30 10:10:00,13.4,13.43,13.4,13.41,75000.0,13.4,13.43,13.4,13.41,75000.0
2019-05-30 10:15:00,13.42,13.45,13.42,13.44,143050.0,13.42,13.45,13.42,13.44,143050.0
2019-05-30 10:20:00,13.45,13.47,13.45,13.47,51900.0,13.45,13.47,13.45,13.47,51900.0
2019-05-30 10:25:00,13.48,13.49,13.45,13.45,289600.0,13.48,13.49,13.45,13.45,289600.0
2019-05-30 10:30:00,13.45,13.46,13.43,13.43,116200.0,13.45,13.46,13.43,13.43,116200.0
2019-05-30 10:35:00,13.44,13.46,13.43,13.46,105850.0,13.44,13.46,13.43,13.46,105850.0
2019-05-30 10:40:00,13.47,13.49,13.47,13.49,107350.0,13.47,13.49,13.47,13.49,107350.0
2019-05-30 10:45:00,13.49,13.49,13.48,13.48,255000.0,13.49,13.49,13.48,13.48,255000.0
2019-05-30 10:50:00,13.48,13.48,13.46,13.46,93450.0,13.48,13.48,13.46,13.46,93450.0
2019-05-30 10:55:00,13.46,13.47,13.46,13.46,55000.0,13.46,13.47,13.46,13.46,55000.0
2019-05-30 11:00:00,13.47,13.47,13.45,13.45,111350.0,13.47,13.47,13.45,13.45,111350.0
2019-05-30 11:05:00,13.45,13.45,13.44,13.45,162050.0,13.45,13.45,13.44,13.45,162050.0
2019-05-30 11:10:00,13.45,13.47,13.45,13.47,124550.0,13.45,13.47,13.45,13.47,124550.0
2019-05-30 11:15:00,13.47,13.49,13.47,13.49,122500.0,13.47,13.49,13.47,13.49,122500.0
2019-05-30 11:20:00,13.49,13.49,13.47,13.47,27500.0,13.49,13.49,13.47,13.47,27500.0
2019-05-30 11:25:00,13.48,13.5,13.48,13.5,135000.0,13.48,13.5,13.48,13.5,135000.0
2019-05-30 11:30:00,13.49,13.49,13.46,13.46,65950.0,13.49,13.49,13.46,13.46,65950.0
2019-05-30 11:35:00,13.46,13.46,13.45,13.45,76250.0,13.46,13.46,13.45,13.45,76250.0
2019-05-30 11:40:00,13.46,13.47,13.45,13.45,71250.0,13.46,13.47,13.45,13.45,71250.0
2019-05-30 11:45:00,13.45,13.46,13.45,13.46,50450.0,13.45,13.46,13.45,13.46,50450.0
2019-05-30 11:50:00,13.47,13.47,13.45,13.46,95000.0,13.47,13.47,13.45,13.46,95000.0
2019-05-30 11:55:00,13.45,13.48,13.45,13.46,58500.0,13.45,13.48,13.45,13.46,58500.0
2019-05-30 12:00:00,13.46,13.47,13.46,13.47,45200.0,13.46,13.47,13.46,13.47,45200.0
2019-05-30 12:05:00,13.47,13.48,13.46,13.48,46100.0,13.47,13.48,13.46,13.48,46100.0
2019-05-30 12:10:00,13.48,13.49,13.48,13.49,230350.0,13.48,13.49,13.48,13.49,230350.0
2019-05-30 12:15:00,13.5,13.51,13.5,13.5,80400.0,13.5,13.51,13.5,13.5,80400.0
2019-05-30 12:20:00,13.5,13.51,13.48,13.51,90000.0,13.5,13.51,13.48,13.51,90000.0
2019-05-30 12:25:00,13.51,13.51,13.5,13.51,95000.0,13.51,13.51,13.5,13.51,95000.0
2019-05-30 12:30:00,13.52,13.53,13.52,13.53,35000.0,13.52,13.53,13.52,13.53,35000.0
2019-05-30 12:35:00,13.53,13.56,13.53,13.56,35150.0,13.53,13.56,13.53,13.56,35150.0
2019-05-30 12:40:00,13.56,13.58,13.56,13.58,93000.0,13.56,13.58,13.56,13.58,93000.0
2019-05-30 12:45:00,13.57,13.57,13.56,13.56,117500.0,13.57,13.57,13.56,13.56,117500.0
2019-05-30 12:50:00,13.56,13.57,13.56,13.57,81000.0,13.56,13.57,13.56,13.57,81000.0
2019-05-30 12:55:00,13.57,13.57,13.56,13.56,45000.0,13.57,13.57,13.56,13.56,45000.0
2019-05-30 13:00:00,13.56,13.57,13.56,13.56,50000.0,13.56,13.57,13.56,13.56,50000.0
2019-05-30 13:05:00,13.55,13.55,13.54,13.54,30000.0,13.55,13.55,13.54,13.54,30000.0
2019-05-30 13:10:00,13.53,13.54,13.53,13.54,40000.0,13.53,13.54,13.53,13.54,40000.0
2019-05-30 13:15:00,13.54,13.54,13.53,13.53,35800.0,13.54,13.54,13.53,13.53,35800.0
2019-05-30 13:20:00,13.54,13.54,13.53,13.54,71750.0,13.54,13.54,13.53,13.54,71750.0
2019-05-30 13:25:00,13.53,13.53,13.53,13.53,56200.0,13.53,13.53,13.53,13.53,56200.0
2019-05-30 13:30:00,13.53,13.53,13.52,13.52,40000.0,13.53,13.53,13.52,13.52,40000.0
2019-05-30 13:35:00,13.52,13.53,13.51,13.53,55000.0,13.52,13.53,13.51,13.53,55000.0
2019-05-30 13:40:00,13.53,13.53,13.53,13.53,40000.0,13.53,13.53,13.53,13.53,40000.0
2019-05-30 13:45:00,13.54,13.54,13.54,13.54,15000.0,13.54,13.54,13.54,13.54,15000.0
2019-05-30 13:50:00,13.54,13.54,13.53,13.53,17500.0,13.54,13.54,13.53,13.53,17500.0
2019-05-30 13:55:00,13.54,13.54,13.54,13.54,15000.0,13.54,13.54,13.54,13.54,15000.0
2019-05-30 14:00:00,13.54,13.54,13.54,13.54,25000.0,13.54,13.54,13.54,13.54,25000.0
2019-05-30 14:05:00,13.54,13.55,13.53,13.54,185450.0,13.54,13.55,13.53,13.54,185450.0
2019-05-30 14:10:00,13.54,13.55,13.54,13.54,40000.0,13.54,13.55,13.54,13.54,40000.0
2019-05-30 14:15:00,13.54,13.54,13.54,13.54,34000.0,13.54,13.54,13.54,13.54,34000.0
2019-05-30 14:20:00,13.54,13.55,13.54,13.54,166400.0,13.54,13.55,13.54,13.54,166400.0
2019-05-30 14:25:00,13.53,13.54,13.53,13.54,60000.0,13.53,13.54,13.53,13.54,60000.0
2019-05-30 14:30:00,13.54,13.54,13.53,13.53,65000.0,13.54,13.54,13.53,13.53,65000.0
2019-05-30 14:35:00,13.53,13.53,13.48,13.48,265750.0,13.53,13.53,13.48,13.48,265750.0
2019-05-30 14:40:00,13.49,13.5,13.48,13.5,105100.0,13.49,13.5,13.48,13.5,105100.0
2019-05-30 14:45:00,13.49,13.5,13.49,13.49,120500.0,13.49,13.5,13.49,13.49,120500.0
2019-05-30 14:50:00,13.48,13.5,13.48,13.5,40000.0,13.48,13.5,13.48,13.5,40000.0
2019-05-30 14:55:00,13.5,13.52,13.5,13.52,50000.0,13.5,13.52,13.5,13.52,50000.0
2019-05-30 15:00:00,13.51,13.52,13.5,13.51,85250.0,13.51,13.52,13.5,13.51,85250.0
2019-05-30 15:05:00,13.51,13.51,13.48,13.49,66300.0,13.51,13.51,13.48,13.49,66300.0
2019-05-30 15:10:00,13.5,13.51,13.49,13.51,50000.0,13.5,13.51,13.49,13.51,50000.0
2019-05-30 15:15:00,13.5,13.52,13.5,13.52,20000.0,13.5,13.52,13.5,13.52,20000.0
2019-05-30 15:20:00,13.51,13.53,13.51,13.53,48350.0,13.51,13.53,13.51,13.53,48350.0
2019-05-30 15:25:00,13.54,13.56,13.53,13.55,142000.0,13.54,13.56,13.53,13.55,142000.0
2019-05-30 15:30:00,13.55,13.56,13.52,13.54,185100.0,13.55,13.56,13.52,13.54,185100.0
2019-05-30 15:35:00,13.54,13.56,13.54,13.55,269050.0,13.54,13.56,13.54,13.55,269050.0
2019-05-30 15:40:00,13.56,13.56,13.54,13.55,120550.0,13.56,13.56,13.54,13.55,120550.0
2019-05-30 15:45:00,13.54,13.55,13.54,13.55,351150.0,13.54,13.55,13.54,13.55,351150.0
2019-05-30 15:50:00,13.55,13.56,13.55,13.56,601100.0,13.55,13.56,13.55,13.56,601100.0
2019-05-30 15:55:00,13.56,13.56,13.54,13.56,721000.0,13.56,13.56,13.54,13.56,721000.0
2019-05-31 09:30:00,13.26,13.28,13.15,13.23,1370700.0,13.26,13.28,13.15,13.23,1370700.0
2019-05-31 09:35:00,13.23,13.29,13.22,13.25,1096500.0,13.23,13.29,13.22,13.25,1096500.0
2019-05-31 09:40:00,13.24,13.25,13.18,13.21,616750.0,13.24,13.25,13.18,13.21,616750.0
2019-05-31 09:45:00,13.22,13.28,13.22,13.26,308200.0,13.22,13.28,13.22,13.26,308200.0
2019-05-31 09:50:00,13.25,13.25,13.19,13.19,379950.0,13.25,13.25,13.19,13.19,379950.0
2019-05-31 09:55:00,13.19,13.28,13.19,13.26,417350.0,13.19,13.28,13.19,13.26,417350.0
2019-05-31 10:00:00,13.26,13.33,13.26,13.27,475650.0,13.26,13.33,13.26,13.27,475650.0
2019-05-31 10:05:00,13.28,13.28,13.26,13.27,344350.0,13.28,13.28,13.26,13.27,344350.0
2019-05-31 10:10:00,13.26,13.26,13.22,13.22,314750.0,13.26,13.26,13.22,13.22,314750.0
2019-05-31 10:15:00,13.23,13.29,13.22,13.29,159150.0,13.23,13.29,13.22,13.29,159150.0
2019-05-31 10:20:00,13.29,13.32,13.29,13.3,137900.0,13.29,13.32,13.29,13.3,137900.0
2019-05-31 10:25:00,13.31,13.32,13.3,13.31,77500.0,13.31,13.32,13.3,13.31,77500.0
2019-05-31 10:30:00,13.32,13.37,13.32,13.35,240650.0,13.32,13.37,13.32,13.35,240650.0
2019-05-31 10:35:00,13.35,13.36,13.34,13.35,185150.0,13.35,13.36,13.34,13.35,185150.0
2019-05-31 10:40:00,13.35,13.38,13.34,13.34,170000.0,13.35,13.38,13.34,13.34,170000.0
2019-05-31 10:45:00,13.32,13.34,13.32,13.34,70000.0,13.32,13.34,13.32,13.34,70000.0
2019-05-31 10:50:00,13.35,13.36,13.3,13.31,220000.0,13.35,13.36,13.3,13.31,220000.0
2019-05-31 10:55:00,13.31,13.32,13.29,13.3,165000.0,13.31,13.32,13.29,13.3,165000.0
2019-05-31 11:00:00,13.3,13.31,13.28,13.29,273000.0,13.3,13.31,13.28,13.29,273000.0
2019-05-31 11:05:00,13.29,13.29,13.28,13.28,95600.0,13.29,13.29,13.28,13.28,95600.0
2019-05-31 11:10:00,13.28,13.3,13.28,13.3,85000.0,13.28,13.3,13.28,13.3,85000.0
2019-05-31 11:15:00,13.29,13.31,13.29,13.3,70000.0,13.29,13.31,13.29,13.3,70000.0
2019-05-31 11:20:00,13.3,13.32,13.3,13.3,151100.0,13.3,13.32,13.3,13.3,151100.0
2019-05-31 11:25:00,13.31,13.33,13.31,13.32,150000.0,13.31,13.33,13.31,13.32,150000.0
2019-05-31 11:30:00,13.33,13.33,13.3,13.31,212000.0,13.33,13.33,13.3,13.31,212000.0
2019-05-31 11:35:00,13.3,13.3,13.29,13.29,56450.0,13.3,13.3,13.29,13.29,56450.0
2019-05-31 11:40:00,13.28,13.28,13.27,13.28,146300.0,13.28,13.28,13.27,13.28,146300.0
2019-05-31 11:45:00,13.28,13.29,13.28,13.29,25000.0,13.28,13.29,13.28,13.29,25000.0
2019-05-31 11:50:00,13.28,13.29,13.28,13.29,95000.0,13.28,13.29,13.28,13.29,95000.0
2019-05-31 11:55:00,13.29,13.31,13.29,13.3,30000.0,13.29,13.31,13.29,13.3,30000.0
2019-05-31 12:00:00,13.3,13.31,13.29,13.29,91000.0,13.3,13.31,13.29,13.29,91000.0
2019-05-31 12:05:00,13.29,13.29,13.29,13.29,37700.0,13.29,13.29,13.29,13.29,37700.0
2019-05-31 12:10:00,13.29,13.29,13.29,13.29,0.0,13.29,13.29,13.29,13.29,0.0
2019-05-31 12:15:00,13.29,13.29,13.29,13.29,101700.0,13.29,13.29,13.29,13.29,101700.0
2019-05-31 12:20:00,13.28,13.28,13.26,13.26,73500.0,13.28,13.28,13.26,13.26,73500.0
2019-05-31 12:25:00,13.26,13.27,13.26,13.27,20350.0,13.26,13.27,13.26,13.27,20350.0
2019-05-31 12:30:00,13.27,13.27,13.24,13.25,274300.0,13.27,13.27,13.24,13.25,274300.0
2019-05-31 12:35:00,13.25,13.26,13.23,13.25,154650.0,13.25,13.26,13.23,13.25,154650.0
2019-05-31 12:40:00,13.24,13.25,13.24,13.25,41500.0,13.24,13.25,13.24,13.25,41500.0
2019-05-31 12:45:00,13.25,13.25,13.23,13.24,83750.0,13.25,13.25,13.23,13.24,83750.0
2019-05-31 12:50:00,13.24,13.24,13.23,13.24,123250.0,13.24,13.24,13.23,13.24,123250.0
2019-05-31 12:55:00,13.23,13.23,13.23,13.23,35900.0,13.23,13.23,13.23,13.23,35900.0
2019-05-31 13:00:00,13.24,13.25,13.23,13.25,139850.0,13.24,13.25,13.23,13.25,139850.0
2019-05-31 13:05:00,13.25,13.26,13.25,13.26,60000.0,13.25,13.26,13.25,13.26,60000.0
2019-05-31 13:10:00,13.26,13.27,13.26,13.27,155850.0,13.26,13.27,13.26,13.27,155850.0
2019-05-31 13:15:00,13.27,13.27,13.25,13.25,132000.0,13.27,13.27,13.25,13.25,132000.0
2019-05-31 13:20:00,13.25,13.26,13.23,13.24,181050.0,13.25,13.26,13.23,13.24,181050.0
2019-05-31 13:25:00,13.23,13.24,13.23,13.24,30000.0,13.23,13.24,13.23,13.24,30000.0
2019-05-31 13:30:00,13.24,13.26,13.24,13.26,82350.0,13.24,13.26,13.24,13.26,82350.0
2019-05-31 13:35:00,13.27,13.27,13.26,13.26,105050.0,13.27,13.27,13.26,13.26,105050.0
2019-05-31 13:40:00,13.26,13.26,13.26,13.26,25000.0,13.26,13.26,13.26,13.26,25000.0
2019-05-31 13:45:00,13.26,13.26,13.25,13.26,80000.0,13.26,13.26,13.25,13.26,80000.0
2019-05-31 13:50:00,13.25,13.25,13.24,13.24,140000.0,13.25,13.25,13.24,13.24,140000.0
2019-05-31 13:55:00,13.25,13.25,13.25,13.25,10000.0,13.25,13.25,13.25,13.25,10000.0
2019-05-31 14:00:00,13.25,13.25,13.23,13.23,40000.0,13.25,13.25,13.23,13.23,40000.0
2019-05-31 14:05:00,13.23,13.23,13.22,13.23,80450.0,13.23,13.23,13.22,13.23,80450.0
2019-05-31 14:10:00,13.23,13.23,13.22,13.22,50000.0,13.23,13.23,13.22,13.22,50000.0
2019-05-31 14:15:00,13.22,13.23,13.22,13.22,76550.0,13.22,13.23,13.22,13.22,76550.0
2019-05-31 14:20:00,13.22,13.23,13.22,13.22,90000.0,13.22,13.23,13.22,13.22,90000.0
2019-05-31 14:25:00,13.22,13.22,13.21,13.22,194750.0,13.22,13.22,13.21,13.22,194750.0
2019-05-31 14:30:00,13.22,13.22,13.2,13.2,227050.0,13.22,13.22,13.2,13.2,227050.0
2019-05-31 14:35:00,13.2,13.2,13.18,13.18,319050.0,13.2,13.2,13.18,13.18,319050.0
2019-05-31 14:40:00,13.18,13.22,13.18,13.22,214500.0,13.18,13.22,13.18,13.22,214500.0
2019-05-31 14:45:00,13.22,13.24,13.21,13.21,141950.0,13.22,13.24,13.21,13.21,141950.0
2019-05-31 14:50:00,13.22,13.23,13.21,13.21,215000.0,13.22,13.23,13.21,13.21,215000.0
2019-05-31 14:55:00,13.21,13.22,13.21,13.22,126800.0,13.21,13.22,13.21,13.22,126800.0
2019-05-31 15:00:00,13.21,13.21,13.2,13.2,105000.0,13.21,13.21,13.2,13.2,105000.0
2019-05-31 15:05:00,13.21,13.22,13.2,13.21,95000.0,13.21,13.22,13.2,13.21,95000.0
2019-05-31 15:10:00,13.21,13.23,13.21,13.23,107500.0,13.21,13.23,13.21,13.23,107500.0
2019-05-31 15:15:00,13.23,13.24,13.22,13.22,175000.0,13.23,13.24,13.22,13.22,175000.0
2019-05-31 15:20:00,13.22,13.23,13.18,13.21,560800.0,13.22,13.23,13.18,13.21,560800.0
2019-05-31 15:25:00,13.2,13.2,13.17,13.19,257500.0,13.2,13.2,13.17,13.19,257500.0
2019-05-31 15:30:00,13.19,13.22,13.18,13.2,463300.0,13.19,13.22,13.18,13.2,463300.0
2019-05-31 15:35:00,13.2,13.21,13.19,13.2,129600.0,13.2,13.21,13.19,13.2,129600.0
2019-05-31 15:40:00,13.21,13.22,13.2,13.21,324050.0,13.21,13.22,13.2,13.21,324050.0
2019-05-31 15:45:00,13.21,13.23,13.21,13.23,219350.0,13.21,13.23,13.21,13.23,219350.0
2019-05-31 15:50:00,13.23,13.24,13.19,13.19,962250.0,13.23,13.24,13.19,13.19,962250.0
2019-05-31 15:55:00,13.19,13.2,13.18,13.2,1221250.0,13.19,13.2,13.18,13.2,1221250.0
2019-06-03 09:30:00,13.15,13.22,13.12,13.22,391500.0,13.15,13.22,13.12,13.22,391500.0
2019-06-03 09:35:00,13.26,13.36,13.25,13.35,265000.0,13.26,13.36,13.25,13.35,265000.0
2019-06-03 09:40:00,13.34,13.36,13.32,13.34,190550.0,13.34,13.36,13.32,13.34,190550.0
2019-06-03 09:45:00,13.32,13.35,13.17,13.18,217150.0,13.32,13.35,13.17,13.18,217150.0
2019-06-03 09:50:00,13.19,13.21,13.17,13.18,291700.0,13.19,13.21,13.17,13.18,291700.0
2019-06-03 09:55:00,13.18,13.18,13.05,13.05,322650.0,13.18,13.18,13.05,13.05,322650.0
2019-06-03 10:00:00,13.04,13.04,12.96,13.0,539900.0,13.04,13.04,12.96,13.0,539900.0
2019-06-03 10:05:00,13.01,13.02,12.98,12.98,399900.0,13.01,13.02,12.98,12.98,399900.0
2019-06-03 10:10:00,12.98,13.01,12.96,12.96,233400.0,12.98,13.01,12.96,12.96,233400.0
2019-06-03 10:15:00,12.98,13.0,12.97,13.0,193700.0,12.98,13.0,12.97,13.0,193700.0
2019-06-03 10:20:00,13.0,13.02,12.99,13.0,308500.0,13.0,13.02,12.99,13.0,308500.0
2019-06-03 10:25:00,13.0,13.02,12.98,12.99,216950.0,13.0,13.02,12.98,12.99,216950.0
2019-06-03 10:30:00,12.98,13.0,12.97,13.0,145150.0,12.98,13.0,12.97,13.0,145150.0
2019-06-03 10:35:00,13.0,13.0,12.94,12.98,270400.0,13.0,13.0,12.94,12.98,270400.0
2019-06-03 10:40:00,12.97,13.02,12.97,13.02,72500.0,12.97,13.02,12.97,13.02,72500.0
2019-06-03 10:45:00,13.01,13.02,12.96,12.97,212450.0,13.01,13.02,12.96,12.97,212450.0
2019-06-03 10:50:00,12.98,12.98,12.95,12.95,118750.0,12.98,12.98,12.95,12.95,118750.0
2019-06-03 10:55:00,12.96,12.98,12.95,12.98,92800.0,12.96,12.98,12.95,12.98,92800.0
2019-06-03 11:00:00,12.97,12.97,12.91,12.94,186050.0,12.97,12.97,12.91,12.94,186050.0
2019-06-03 11:05:00,12.94,12.94,12.9,12.9,236650.0,12.94,12.94,12.9,12.9,236650.0
2019-06-03 11:10:00,12.9,12.92,12.89,12.91,75800.0,12.9,12.92,12.89,12.91,75800.0
2019-06-03 11:15:00,12.9,12.92,12.88,12.92,317850.0,12.9,12.92,12.88,12.92,317850.0
2019-06-03 11:20:00,12.92,12.92,12.9,12.91,124550.0,12.92,12.92,12.9,12.91,124550.0
2019-06-03 11:25:00,12.91,12.91,12.89,12.89,70000.0,12.91,12.91,12.89,12.89,70000.0
2019-06-03 11:30:00,12.9,12.92,12.9,12.92,95000.0,12.9,12.92,12.9,12.92,95000.0
2019-06-03 11:35:00,12.91,12.92,12.89,12.92,197500.0,12.91,12.92,12.89,12.92,197500.0
2019-06-03 11:40:00,12.93,12.94,12.91,12.91,256750.0,12.93,12.94,12.91,12.91,256750.0
2019-06-03 11:45:00,12.91,12.91,12.9,12.91,70000.0,12.91,12.91,12.9,12.91,70000.0
2019-06-03 11:50:00,12.91,12.93,12.9,12.92,320000.0,12.91,12.93,12.9,12.92,320000.0
2019-06-03 11:55:00,12.92,12.93,12.91,12.93,215550.0,12.92,12.93,12.91,12.93,215550.0
2019-06-03 12:00:00,12.93,12.94,12.93,12.94,125000.0,12.93,12.94,12.93,12.94,125000.0
2019-06-03 12:05:00,12.93,12.94,12.93,12.93,55000.0,12.93,12.94,12.93,12.93,55000.0
2019-06-03 12:10:00,12.94,12.94,12.91,12.92,168150.0,12.94,12.94,12.91,12.92,168150.0
2019-06-03 12:15:00,12.9,12.91,12.89,12.89,272550.0,12.9,12.91,12.89,12.89,272550.0
2019-06-03 12:20:00,12.89,12.9,12.85,12.86,115600.0,12.89,12.9,12.85,12.86,115600.0
2019-06-03 12:25:00,12.87,12.87,12.84,12.84,118100.0,12.87,12.87,12.84,12.84,118100.0
2019-06-03 12:30:00,12.85,12.87,12.84,12.86,174900.0,12.85,12.87,12.84,12.86,174900.0
2019-06-03 12:35:00,12.87,12.88,12.87,12.87,45000.0,12.87,12.88,12.87,12.87,45000.0
2019-06-03 12:40:00,12.88,12.89,12.87,12.88,196250.0,12.88,12.89,12.87,12.88,196250.0
2019-06-03 12:45:00,12.88,12.9,12.88,12.9,50000.0,12.88,12.9,12.88,12.9,50000.0
2019-06-03 12:50:00,12.88,12.88,12.87,12.88,70450.0,12.88,12.88,12.87,12.88,70450.0
2019-06-03 12:55:00,12.88,12.9,12.87,12.87,177650.0,12.88,12.9,12.87,12.87,177650.0
2019-06-03 13:00:00,12.87,12.87,12.84,12.84,107500.0,12.87,12.87,12.84,12.84,107500.0
2019-06-03 13:05:00,12.85,12.87,12.85,12.87,84150.0,12.85,12.87,12.85,12.87,84150.0
2019-06-03 13:10:00,12.87,12.89,12.87,12.89,129700.0,12.87,12.89,12.87,12.89,129700.0
2019-06-03 13:15:00,12.89,12.89,12.87,12.87,57500.0,12.89,12.89,12.87,12.87,57500.0
2019-06-03 13:20:00,12.88,12.88,12.86,12.87,115750.0,12.88,12.88,12.86,12.87,115750.0
2019-06-03 13:25:00,12.88,12.93,12.88,12.89,206050.0,12.88,12.93,12.88,12.89,206050.0
2019-06-03 13:30:00,12.86,12.88,12.85,12.88,149200.0,12.86,12.88,12.85,12.88,149200.0
2019-06-03 13:35:00,12.87,12.87,12.83,12.83,166350.0,12.87,12.87,12.83,12.83,166350.0
2019-06-03 13:40:00,12.82,12.86,12.82,12.85,130000.0,12.82,12.86,12.82,12.85,130000.0
2019-06-03 13:45:00,12.84,12.87,12.84,12.87,166300.0,12.84,12.87,12.84,12.87,166300.0
2019-06-03 13:50:00,12.85,12.87,12.85,12.85,110600.0,12.85,12.87,12.85,12.85,110600.0
2019-06-03 13:55:00,12.85,12.87,12.84,12.87,93700.0,12.85,12.87,12.84,12.87,93700.0
2019-06-03 14:00:00,12.86,12.87,12.84,12.85,175050.0,12.86,12.87,12.84,12.85,175050.0
2019-06-03 14:05:00,12.87,12.87,12.85,12.86,130000.0,12.87,12.87,12.85,12.86,130000.0
2019-06-03 14:10:00,12.87,12.88,12.86,12.87,77500.0,12.87,12.88,12.86,12.87,77500.0
2019-06-03 14:15:00,12.87,12.88,12.87,12.87,120000.0,12.87,12.88,12.87,12.87,120000.0
2019-06-03 14:20:00,12.88,12.93,12.88,12.9,103000.0,12.88,12.93,12.88,12.9,103000.0
2019-06-03 14:25:00,12.9,12.91,12.89,12.9,142500.0,12.9,12.91,12.89,12.9,142500.0
2019-06-03 14:30:00,12.9,12.92,12.89,12.89,90550.0,12.9,12.92,12.89,12.89,90550.0
2019-06-03 14:35:00,12.89,12.9,12.88,12.89,98850.0,12.89,12.9,12.88,12.89,98850.0
2019-06-03 14:40:00,12.88,12.88,12.86,12.87,67800.0,12.88,12.88,12.86,12.87,67800.0
2019-06-03 14:45:00,12.87,12.87,12.85,12.85,50000.0,12.87,12.87,12.85,12.85,50000.0
2019-06-03 14:50:00,12.84,12.86,12.84,12.85,110000.0,12.84,12.86,12.84,12.85,110000.0
2019-06-03 14:55:00,12.86,12.86,12.84,12.85,133800.0,12.86,12.86,12.84,12.85,133800.0
2019-06-03 15:00:00,12.85,12.86,12.81,12.82,123750.0,12.85,12.86,12.81,12.82,123750.0
2019-06-03 15:05:00,12.82,12.83,12.81,12.82,157150.0,12.82,12.83,12.81,12.82,157150.0
2019-06-03 15:10:00,12.8,12.81,12.78,12.81,302500.0,12.8,12.81,12.78,12.81,302500.0
2019-06-03 15:15:00,12.81,12.83,12.78,12.79,235450.0,12.81,12.83,12.78,12.79,235450.0
2019-06-03 15:20:00,12.78,12.81,12.78,12.81,190500.0,12.78,12.81,12.78,12.81,190500.0
2019-06-03 15:25:00,12.78,12.79,12.75,12.77,227100.0,12.78,12.79,12.75,12.77,227100.0
2019-06-03 15:30:00,12.77,12.77,12.73,12.76,325450.0,12.77,12.77,12.73,12.76,325450.0
2019-06-03 15:35:00,12.77,12.8,12.77,12.78,332550.0,12.77,12.8,12.77,12.78,332550.0
2019-06-03 15:40:00,12.79,12.79,12.78,12.79,205000.0,12.79,12.79,12.78,12.79,205000.0
2019-06-03 15:45:00,12.79,12.81,12.77,12.77,517050.0,12.79,12.81,12.77,12.77,517050.0
2019-06-03 15:50:00,12.78,12.81,12.78,12.8,480650.0,12.78,12.81,12.78,12.8,480650.0
2019-06-03 15:55:00,12.81,12.84,12.81,12.83,1045050.0,12.81,12.84,12.81,12.83,1045050.0
2019-06-04 09:30:00,12.98,13.1,12.98,13.0,867400.0,12.98,13.1,12.98,13.0,867400.0
2019-06-04 09:35:00,12.98,13.03,12.96,13.01,339900.0,12.98,13.03,12.96,13.01,339900.0
2019-06-04 09:40:00,13.0,13.1,12.99,13.09,274400.0,13.0,13.1,12.99,13.09,274400.0
2019-06-04 09:45:00,13.09,13.11,13.05,13.05,329250.0,13.09,13.11,13.05,13.05,329250.0
2019-06-04 09:50:00,13.04,13.06,13.02,13.05,194450.0,13.04,13.06,13.02,13.05,194450.0
2019-06-04 09:55:00,13.04,13.07,13.04,13.06,212600.0,13.04,13.07,13.04,13.06,212600.0
2019-06-04 10:00:00,13.05,13.05,13.02,13.03,187350.0,13.05,13.05,13.02,13.03,187350.0
2019-06-04 10:05:00,13.04,13.04,13.01,13.01,108850.0,13.04,13.04,13.01,13.01,108850.0
2019-06-04 10:10:00,13.02,13.02,12.99,12.99,482400.0,13.02,13.02,12.99,12.99,482400.0
2019-06-04 10:15:00,13.0,13.04,13.0,13.03,455100.0,13.0,13.04,13.0,13.03,455100.0
2019-06-04 10:20:00,13.03,13.08,13.03,13.06,220750.0,13.03,13.08,13.03,13.06,220750.0
2019-06-04 10:25:00,13.08,13.12,13.07,13.12,299650.0,13.08,13.12,13.07,13.12,299650.0
2019-06-04 10:30:00,13.1,13.15,13.1,13.14,654000.0,13.1,13.15,13.1,13.14,654000.0
2019-06-04 10:35:00,13.12,13.13,13.12,13.12,470550.0,13.12,13.13,13.12,13.12,470550.0
2019-06-04 10:40:00,13.11,13.13,13.11,13.11,237900.0,13.11,13.13,13.11,13.11,237900.0
2019-06-04 10:45:00,13.1,13.12,13.07,13.11,338750.0,13.1,13.12,13.07,13.11,338750.0
2019-06-04 10:50:00,13.1,13.13,13.1,13.11,625300.0,13.1,13.13,13.1,13.11,625300.0
2019-06-04 10:55:00,13.12,13.12,13.09,13.09,714700.0,13.12,13.12,13.09,13.09,714700.0
2019-06-04 11:00:00,13.09,13.16,13.09,13.14,231750.0,13.09,13.16,13.09,13.14,231750.0
2019-06-04 11:05:00,13.14,13.16,13.1,13.1,884000.0,13.14,13.16,13.1,13.1,884000.0
2019-06-04 11:10:00,13.1,13.12,13.09,13.09,634750.0,13.1,13.12,13.09,13.09,634750.0
2019-06-04 11:15:00,13.09,13.1,13.07,13.09,181000.0,13.09,13.1,13.07,13.09,181000.0
2019-06-04 11:20:00,13.08,13.09,13.07,13.08,130000.0,13.08,13.09,13.07,13.08,130000.0
2019-06-04 11:25:00,13.09,13.12,13.09,13.11,50000.0,13.09,13.12,13.09,13.11,50000.0
2019-06-04 11:30:00,13.11,13.14,13.11,13.13,90000.0,13.11,13.14,13.11,13.13,90000.0
2019-06-04 11:35:00,13.12,13.15,13.12,13.14,122950.0,13.12,13.15,13.12,13.14,122950.0
2019-06-04 11:40:00,13.15,13.16,13.14,13.14,83300.0,13.15,13.16,13.14,13.14,83300.0
2019-06-04 11:45:00,13.14,13.14,13.13,13.13,65000.0,13.14,13.14,13.13,13.13,65000.0
2019-06-04 11:50:00,13.11,13.12,13.11,13.12,85000.0,13.11,13.12,13.11,13.12,85000.0
2019-06-04 11:55:00,13.1,13.11,13.09,13.09,45000.0,13.1,13.11,13.09,13.09,45000.0
2019-06-04 12:00:00,13.1,13.1,13.07,13.07,145150.0,13.1,13.1,13.07,13.07,145150.0
2019-06-04 12:05:00,13.07,13.08,13.07,13.08,71900.0,13.07,13.08,13.07,13.08,71900.0
2019-06-04 12:10:00,13.08,13.09,13.08,13.09,600950.0,13.08,13.09,13.08,13.09,600950.0
2019-06-04 12:15:00,13.09,13.09,13.06,13.07,346850.0,13.09,13.09,13.06,13.07,346850.0
2019-06-04 12:20:00,13.08,13.08,13.05,13.06,120000.0,13.08,13.08,13.05,13.06,120000.0
2019-06-04 12:25:00,13.07,13.07,13.05,13.05,149250.0,13.07,13.07,13.05,13.05,149250.0
2019-06-04 12:30:00,13.05,13.06,13.04,13.04,189750.0,13.05,13.06,13.04,13.04,189750.0
2019-06-04 12:35:00,13.05,13.07,13.04,13.06,616700.0,13.05,13.07,13.04,13.06,616700.0
2019-06-04 12:40:00,13.06,13.08,13.06,13.07,419500.0,13.06,13.08,13.06,13.07,419500.0
2019-06-04 12:45:00,13.08,13.09,13.07,13.07,253850.0,13.08,13.09,13.07,13.07,253850.0
2019-06-04 12:50:00,13.07,13.1,13.07,13.09,465500.0,13.07,13.1,13.07,13.09,465500.0
2019-06-04 12:55:00,13.09,13.1,13.09,13.09,264350.0,13.09,13.1,13.09,13.09,264350.0
2019-06-04 13:00:00,13.09,13.1,13.09,13.1,238350.0,13.09,13.1,13.09,13.1,238350.0
2019-06-04 13:05:00,13.09,13.1,13.09,13.1,116850.0,13.09,13.1,13.09,13.1,116850.0
2019-06-04 13:10:00,13.1,13.1,13.09,13.09,80000.0,13.1,13.1,13.09,13.09,80000.0
2019-06-04 13:15:00,13.09,13.1,13.08,13.08,145000.0,13.09,13.1,13.08,13.08,145000.0
2019-06-04 13:20:00,13.08,13.11,13.08,13.1,75000.0,13.08,13.11,13.08,13.1,75000.0
2019-06-04 13:25:00,13.1,13.12,13.1,13.12,290500.0,13.1,13.12,13.1,13.12,290500.0
2019-06-04 13:30:00,13.13,13.17,13.13,13.17,360500.0,13.13,13.17,13.13,13.17,360500.0
2019-06-04 13:35:00,13.16,13.18,13.15,13.15,532950.0,13.16,13.18,13.15,13.15,532950.0
2019-06-04 13:40:00,13.15,13.18,13.15,13.17,187250.0,13.15,13.18,13.15,13.17,187250.0
2019-06-04 13:45:00,13.17,13.18,13.17,13.18,80000.0,13.17,13.18,13.17,13.18,80000.0
2019-06-04 13:50:00,13.18,13.18,13.17,13.17,328000.0,13.18,13.18,13.17,13.17,328000.0
2019-06-04 13:55:00,13.17,13.18,13.16,13.18,304050.0,13.17,13.18,13.16,13.18,304050.0
2019-06-04 14:00:00,13.18,13.23,13.18,13.22,445350.0,13.18,13.23,13.18,13.22,445350.0
2019-06-04 14:05:00,13.22,13.22,13.18,13.18,465000.0,13.22,13.22,13.18,13.18,465000.0
2019-06-04 14:10:00,13.18,13.19,13.13,13.14,312200.0,13.18,13.19,13.13,13.14,312200.0
2019-06-04 14:15:00,13.14,13.15,13.14,13.15,138050.0,13.14,13.15,13.14,13.15,138050.0
2019-06-04 14:20:00,13.15,13.16,13.15,13.15,100000.0,13.15,13.16,13.15,13.15,100000.0
2019-06-04 14:25:00,13.15,13.16,13.14,13.15,194850.0,13.15,13.16,13.14,13.15,194850.0
2019-06-04 14:30:00,13.17,13.19,13.16,13.18,234450.0,13.17,13.19,13.16,13.18,234450.0
2019-06-04 14:35:00,13.16,13.18,13.16,13.18,50000.0,13.16,13.18,13.16,13.18,50000.0
2019-06-04 14:40:00,13.17,13.18,13.17,13.18,64400.0,13.17,13.18,13.17,13.18,64400.0
2019-06-04 14:45:00,13.18,13.23,13.18,13.21,884700.0,13.18,13.23,13.18,13.21,884700.0
2019-06-04 14:50:00,13.2,13.21,13.17,13.17,381800.0,13.2,13.21,13.17,13.17,381800.0
2019-06-04 14:55:00,13.17,13.2,13.16,13.18,1035000.0,13.17,13.2,13.16,13.18,1035000.0
2019-06-04 15:00:00,13.18,13.26,13.18,13.25,543200.0,13.18,13.26,13.18,13.25,543200.0
2019-06-04 15:05:00,13.26,13.28,13.26,13.26,309850.0,13.26,13.28,13.26,13.26,309850.0
2019-06-04 15:10:00,13.28,13.28,13.26,13.26,252500.0,13.28,13.28,13.26,13.26,252500.0
2019-06-04 15:15:00,13.27,13.28,13.25,13.28,221000.0,13.27,13.28,13.25,13.28,221000.0
2019-06-04 15:20:00,13.28,13.31,13.28,13.29,579350.0,13.28,13.31,13.28,13.29,579350.0
2019-06-04 15:25:00,13.29,13.31,13.27,13.29,494950.0,13.29,13.31,13.27,13.29,494950.0
2019-06-04 15:30:00,13.29,13.29,13.24,13.25,312300.0,13.29,13.29,13.24,13.25,312300.0
2019-06-04 15:35:00,13.24,13.26,13.24,13.25,255450.0,13.24,13.26,13.24,13.25,255450.0
2019-06-04 15:40:00,13.25,13.26,13.25,13.26,250200.0,13.25,13.26,13.25,13.26,250200.0
2019-06-04 15:45:00,13.26,13.26,13.23,13.24,422450.0,13.26,13.26,13.23,13.24,422450.0
2019-06-04 15:50:00,13.24,13.25,13.23,13.24,355950.0,13.24,13.25,13.23,13.24,355950.0
2019-06-04 15:55:00,13.24,13.27,13.24,13.25,1129000.0,13.24,13.27,13.24,13.25,1129000.0
2019-06-05 09:30:00,13.27,13.4,13.27,13.37,560900.0,13.27,13.4,13.27,13.37,560900.0
2019-06-05 09:35:00,13.4,13.43,13.37,13.38,377600.0,13.4,13.43,13.37,13.38,377600.0
2019-06-05 09:40:00,13.39,13.4,13.34,13.39,390900.0,13.39,13.4,13.34,13.39,390900.0
2019-06-05 09:45:00,13.42,13.46,13.38,13.46,646750.0,13.42,13.46,13.38,13.46,646750.0
2019-06-05 09:50:00,13.46,13.46,13.4,13.43,725850.0,13.46,13.46,13.4,13.43,725850.0
2019-06-05 09:55:00,13.43,13.46,13.42,13.42,135750.0,13.43,13.46,13.42,13.42,135750.0
2019-06-05 10:00:00,13.43,13.44,13.36,13.36,165000.0,13.43,13.44,13.36,13.36,165000.0
2019-06-05 10:05:00,13.37,13.38,13.33,13.37,502800.0,13.37,13.38,13.33,13.37,502800.0
2019-06-05 10:10:00,13.38,13.38,13.34,13.34,161800.0,13.38,13.38,13.34,13.34,161800.0
2019-06-05 10:15:00,13.33,13.37,13.32,13.35,288000.0,13.33,13.37,13.32,13.35,288000.0
2019-06-05 10:20:00,13.35,13.35,13.31,13.33,187000.0,13.35,13.35,13.31,13.33,187000.0
2019-06-05 10:25:00,13.33,13.33,13.32,13.33,107300.0,13.33,13.33,13.32,13.33,107300.0
2019-06-05 10:30:00,13.32,13.32,13.27,13.29,190050.0,13.32,13.32,13.27,13.29,190050.0
2019-06-05 10:35:00,13.28,13.32,13.27,13.32,199650.0,13.28,13.32,13.27,13.32,199650.0
2019-06-05 10:40:00,13.34,13.34,13.32,13.32,152300.0,13.34,13.34,13.32,13.32,152300.0
2019-06-05 10:45:00,13.3,13.3,13.29,13.29,35050.0,13.3,13.3,13.29,13.29,35050.0
2019-06-05 10:50:00,13.28,13.29,13.28,13.29,45000.0,13.28,13.29,13.28,13.29,45000.0
2019-06-05 10:55:00,13.29,13.3,13.28,13.29,70000.0,13.29,13.3,13.28,13.29,70000.0
2019-06-05 11:00:00,13.29,13.36,13.28,13.36,190900.0,13.29,13.36,13.28,13.36,190900.0
2019-06-05 11:05:00,13.36,13.37,13.31,13.33,188200.0,13.36,13.37,13.31,13.33,188200.0
2019-06-05 11:10:00,13.33,13.34,13.31,13.31,52500.0,13.33,13.34,13.31,13.31,52500.0
2019-06-05 11:15:00,13.32,13.32,13.28,13.29,110000.0,13.32,13.32,13.28,13.29,110000.0
2019-06-05 11:20:00,13.3,13.33,13.3,13.33,159000.0,13.3,13.33,13.3,13.33,159000.0
2019-06-05 11:25:00,13.33,13.34,13.32,13.34,55000.0,13.33,13.34,13.32,13.34,55000.0
2019-06-05 11:30:00,13.33,13.34,13.33,13.33,20000.0,13.33,13.34,13.33,13.33,20000.0
2019-06-05 11:35:00,13.35,13.38,13.35,13.37,57050.0,13.35,13.38,13.35,13.37,57050.0
2019-06-05 11:40:00,13.38,13.39,13.37,13.39,85000.0,13.38,13.39,13.37,13.39,85000.0
2019-06-05 11:45:00,13.39,13.4,13.37,13.37,158200.0,13.39,13.4,13.37,13.37,158200.0
2019-06-05 11:50:00,13.36,13.38,13.36,13.38,30000.0,13.36,13.38,13.36,13.38,30000.0
2019-06-05 11:55:00,13.36,13.39,13.36,13.38,65000.0,13.36,13.39,13.36,13.38,65000.0
2019-06-05 12:00:00,13.38,13.38,13.38,13.38,20000.0,13.38,13.38,13.38,13.38,20000.0
2019-06-05 12:05:00,13.39,13.4,13.38,13.4,53250.0,13.39,13.4,13.38,13.4,53250.0
2019-06-05 12:10:00,13.4,13.41,13.39,13.39,140100.0,13.4,13.41,13.39,13.39,140100.0
2019-06-05 12:15:00,13.39,13.42,13.39,13.42,191250.0,13.39,13.42,13.39,13.42,191250.0
2019-06-05 12:20:00,13.43,13.43,13.38,13.38,473750.0,13.43,13.43,13.38,13.38,473750.0
2019-06-05 12:25:00,13.4,13.44,13.38,13.44,309150.0,13.4,13.44,13.38,13.44,309150.0
2019-06-05 12:30:00,13.44,13.45,13.42,13.43,156200.0,13.44,13.45,13.42,13.43,156200.0
2019-06-05 12:35:00,13.43,13.44,13.42,13.43,169500.0,13.43,13.44,13.42,13.43,169500.0
2019-06-05 12:40:00,13.44,13.45,13.44,13.45,77550.0,13.44,13.45,13.44,13.45,77550.0
2019-06-05 12:45:00,13.44,13.46,13.44,13.46,118250.0,13.44,13.46,13.44,13.46,118250.0
2019-06-05 12:50:00,13.45,13.48,13.45,13.48,138850.0,13.45,13.48,13.45,13.48,138850.0
2019-06-05 12:55:00,13.47,13.47,13.46,13.46,121800.0,13.47,13.47,13.46,13.46,121800.0
2019-06-05 13:00:00,13.45,13.48,13.45,13.47,60000.0,13.45,13.48,13.45,13.47,60000.0
2019-06-05 13:05:00,13.48,13.48,13.47,13.48,94750.0,13.48,13.48,13.47,13.48,94750.0
2019-06-05 13:10:00,13.48,13.48,13.46,13.46,71500.0,13.48,13.48,13.46,13.46,71500.0
2019-06-05 13:15:00,13.48,13.48,13.47,13.48,176800.0,13.48,13.48,13.47,13.48,176800.0
2019-06-05 13:20:00,13.48,13.49,13.47,13.48,149100.0,13.48,13.49,13.47,13.48,149100.0
2019-06-05 13:25:00,13.48,13.5,13.47,13.5,209450.0,13.48,13.5,13.47,13.5,209450.0
2019-06-05 13:30:00,13.5,13.51,13.49,13.5,92800.0,13.5,13.51,13.49,13.5,92800.0
2019-06-05 13:35:00,13.5,13.51,13.49,13.51,261800.0,13.5,13.51,13.49,13.51,261800.0
2019-06-05 13:40:00,13.51,13.52,13.5,13.51,100000.0,13.51,13.52,13.5,13.51,100000.0
2019-06-05 13:45:00,13.52,13.52,13.5,13.51,163400.0,13.52,13.52,13.5,13.51,163400.0
2019-06-05 13:50:00,13.51,13.51,13.49,13.49,190650.0,13.51,13.51,13.49,13.49,190650.0
2019-06-05 13:55:00,13.48,13.51,13.48,13.5,50000.0,13.48,13.51,13.48,13.5,50000.0
2019-06-05 14:00:00,13.51,13.51,13.49,13.49,30000.0,13.51,13.51,13.49,13.49,30000.0
2019-06-05 14:05:00,13.5,13.52,13.5,13.52,285200.0,13.5,13.52,13.5,13.52,285200.0
2019-06-05 14:10:00,13.53,13.53,13.52,13.52,155400.0,13.53,13.53,13.52,13.52,155400.0
2019-06-05 14:15:00,13.52,13.53,13.51,13.52,391000.0,13.52,13.53,13.51,13.52,391000.0
2019-06-05 14:20:00,13.52,13.55,13.52,13.55,121850.0,13.52,13.55,13.52,13.55,121850.0
2019-06-05 14:25:00,13.53,13.55,13.53,13.55,219550.0,13.53,13.55,13.53,13.55,219550.0
2019-06-05 14:30:00,13.56,13.58,13.55,13.57,162350.0,13.56,13.58,13.55,13.57,162350.0
2019-06-05 14:35:00,13.57,13.57,13.55,13.55,166250.0,13.57,13.57,13.55,13.55,166250.0
2019-06-05 14:40:00,13.56,13.56,13.55,13.56,61250.0,13.56,13.56,13.55,13.56,61250.0
2019-06-05 14:45:00,13.55,13.57,13.55,13.56,171750.0,13.55,13.57,13.55,13.56,171750.0
2019-06-05 14:50:00,13.55,13.55,13.51,13.51,265850.0,13.55,13.55,13.51,13.51,265850.0
2019-06-05 14:55:00,13.52,13.53,13.51,13.53,116250.0,13.52,13.53,13.51,13.53,116250.0
2019-06-05 15:00:00,13.53,13.53,13.52,13.53,66300.0,13.53,13.53,13.52,13.53,66300.0
2019-06-05 15:05:00,13.53,13.55,13.53,13.54,57550.0,13.53,13.55,13.53,13.54,57550.0
2019-06-05 15:10:00,13.54,13.56,13.54,13.56,99100.0,13.54,13.56,13.54,13.56,99100.0
2019-06-05 15:15:00,13.56,13.57,13.55,13.56,201250.0,13.56,13.57,13.55,13.56,201250.0
2019-06-05 15:20:00,13.57,13.58,13.56,13.58,105650.0,13.57,13.58,13.56,13.58,105650.0
2019-06-05 15:25:00,13.58,13.58,13.56,13.57,166400.0,13.58,13.58,13.56,13.57,166400.0
2019-06-05 15:30:00,13.57,13.57,13.53,13.54,512100.0,13.57,13.57,13.53,13.54,512100.0
2019-06-05 15:35:00,13.54,13.54,13.52,13.52,175000.0,13.54,13.54,13.52,13.52,175000.0
2019-06-05 15:40:00,13.53,13.56,13.53,13.56,469700.0,13.53,13.56,13.53,13.56,469700.0
2019-06-05 15:45:00,13.57,13.57,13.55,13.55,376600.0,13.57,13.57,13.55,13.55,376600.0
2019-06-05 15:50:00,13.56,13.58,13.56,13.57,483200.0,13.56,13.58,13.56,13.57,483200.0
2019-06-05 15:55:00,13.57,13.58,13.56,13.58,1111050.0,13.57,13.58,13.56,13.58,1111050.0
2019-06-06 09:30:00,13.66,13.72,13.63,13.7,511550.0,13.66,13.72,13.63,13.7,511550.0
2019-06-06 09:35:00,13.68,13.72,13.6,13.72,670600.0,13.68,13.72,13.6,13.72,670600.0
2019-06-06 09:40:00,13.72,13.8,13.71,13.76,1084200.0,13.72,13.8,13.71,13.76,1084200.0
2019-06-06 09:45:00,13.74,13.82,13.71,13.8,1052350.0,13.74,13.82,13.71,13.8,1052350.0
2019-06-06 09:50:00,13.8,13.83,13.62,13.67,955050.0,13.8,13.83,13.62,13.67,955050.0
2019-06-06 09:55:00,13.66,13.67,13.55,13.58,1117750.0,13.66,13.67,13.55,13.58,1117750.0
2019-06-06 10:00:00,13.6,13.71,13.58,13.65,1075150.0,13.6,13.71,13.58,13.65,1075150.0
2019-06-06 10:05:00,13.66,13.7,13.64,13.67,150250.0,13.66,13.7,13.64,13.67,150250.0
2019-06-06 10:10:00,13.69,13.72,13.65,13.71,382400.0,13.69,13.72,13.65,13.71,382400.0
2019-06-06 10:15:00,13.74,13.74,13.71,13.71,140650.0,13.74,13.74,13.71,13.71,140650.0
2019-06-06 10:20:00,13.71,13.74,13.7,13.74,180200.0,13.71,13.74,13.7,13.74,180200.0
2019-06-06 10:25:00,13.75,13.75,13.7,13.72,105000.0,13.75,13.75,13.7,13.72,105000.0
2019-06-06 10:30:00,13.73,13.76,13.72,13.74,55000.0,13.73,13.76,13.72,13.74,55000.0
2019-06-06 10:35:00,13.74,13.74,13.71,13.73,68500.0,13.74,13.74,13.71,13.73,68500.0
2019-06-06 10:40:00,13.72,13.74,13.72,13.74,60000.0,13.72,13.74,13.72,13.74,60000.0
2019-06-06 10:45:00,13.73,13.73,13.71,13.71,60000.0,13.73,13.73,13.71,13.71,60000.0
2019-06-06 10:50:00,13.72,13.72,13.71,13.71,51000.0,13.72,13.72,13.71,13.71,51000.0
2019-06-06 10:55:00,13.71,13.71,13.7,13.7,60000.0,13.71,13.71,13.7,13.7,60000.0
2019-06-06 11:00:00,13.71,13.71,13.68,13.69,201350.0,13.71,13.71,13.68,13.69,201350.0
2019-06-06 11:05:00,13.68,13.71,13.67,13.7,152500.0,13.68,13.71,13.67,13.7,152500.0
2019-06-06 11:10:00,13.7,13.7,13.68,13.69,105100.0,13.7,13.7,13.68,13.69,105100.0
2019-06-06 11:15:00,13.69,13.7,13.69,13.69,45000.0,13.69,13.7,13.69,13.69,45000.0
2019-06-06 11:20:00,13.69,13.7,13.68,13.7,207100.0,13.69,13.7,13.68,13.7,207100.0
2019-06-06 11:25:00,13.7,13.72,13.69,13.72,80000.0,13.7,13.72,13.69,13.72,80000.0
2019-06-06 11:30:00,13.72,13.73,13.69,13.72,131800.0,13.72,13.73,13.69,13.72,131800.0
2019-06-06 11:35:00,13.72,13.72,13.68,13.68,51000.0,13.72,13.72,13.68,13.68,51000.0
2019-06-06 11:40:00,13.68,13.7,13.67,13.67,245500.0,13.68,13.7,13.67,13.67,245500.0
2019-06-06 11:45:00,13.67,13.68,13.63,13.65,325300.0,13.67,13.68,13.63,13.65,325300.0
2019-06-06 11:50:00,13.65,13.68,13.65,13.66,422000.0,13.65,13.68,13.65,13.66,422000.0
2019-06-06 11:55:00,13.67,13.69,13.67,13.68,65500.0,13.67,13.69,13.67,13.68,65500.0
2019-06-06 12:00:00,13.69,13.69,13.68,13.69,20000.0,13.69,13.69,13.68,13.69,20000.0
2019-06-06 12:05:00,13.68,13.69,13.68,13.69,15000.0,13.68,13.69,13.68,13.69,15000.0
2019-06-06 12:10:00,13.69,13.7,13.69,13.7,57350.0,13.69,13.7,13.69,13.7,57350.0
2019-06-06 12:15:00,13.7,13.74,13.7,13.74,102500.0,13.7,13.74,13.7,13.74,102500.0
2019-06-06 12:20:00,13.73,13.73,13.71,13.71,59050.0,13.73,13.73,13.71,13.71,59050.0
2019-06-06 12:25:00,13.71,13.71,13.7,13.7,38400.0,13.71,13.71,13.7,13.7,38400.0
2019-06-06 12:30:00,13.72,13.72,13.7,13.7,35000.0,13.72,13.72,13.7,13.7,35000.0
2019-06-06 12:35:00,13.71,13.71,13.71,13.71,10000.0,13.71,13.71,13.71,13.71,10000.0
2019-06-06 12:40:00,13.7,13.71,13.7,13.71,30000.0,13.7,13.71,13.7,13.71,30000.0
2019-06-06 12:45:00,13.71,13.73,13.71,13.72,55000.0,13.71,13.73,13.71,13.72,55000.0
2019-06-06 12:50:00,13.74,13.74,13.73,13.74,111400.0,13.74,13.74,13.73,13.74,111400.0
2019-06-06 12:55:00,13.75,13.75,13.73,13.73,110000.0,13.75,13.75,13.73,13.73,110000.0
2019-06-06 13:00:00,13.74,13.76,13.74,13.74,95000.0,13.74,13.76,13.74,13.74,95000.0
2019-06-06 13:05:00,13.74,13.74,13.74,13.74,45150.0,13.74,13.74,13.74,13.74,45150.0
2019-06-06 13:10:00,13.74,13.78,13.74,13.77,176200.0,13.74,13.78,13.74,13.77,176200.0
2019-06-06 13:15:00,13.76,13.77,13.74,13.74,65000.0,13.76,13.77,13.74,13.74,65000.0
2019-06-06 13:20:00,13.75,13.75,13.74,13.75,40000.0,13.75,13.75,13.74,13.75,40000.0
2019-06-06 13:25:00,13.75,13.76,13.75,13.76,35000.0,13.75,13.76,13.75,13.76,35000.0
2019-06-06 13:30:00,13.76,13.77,13.76,13.76,125100.0,13.76,13.77,13.76,13.76,125100.0
2019-06-06 13:35:00,13.76,13.77,13.75,13.75,85000.0,13.76,13.77,13.75,13.75,85000.0
2019-06-06 13:40:00,13.75,13.75,13.73,13.73,85500.0,13.75,13.75,13.73,13.73,85500.0
2019-06-06 13:45:00,13.74,13.75,13.72,13.72,105950.0,13.74,13.75,13.72,13.72,105950.0
2019-06-06 13:50:00,13.74,13.75,13.74,13.75,70000.0,13.74,13.75,13.74,13.75,70000.0
2019-06-06 13:55:00,13.75,13.76,13.75,13.75,110250.0,13.75,13.76,13.75,13.75,110250.0
2019-06-06 14:00:00,13.75,13.75,13.74,13.75,57500.0,13.75,13.75,13.74,13.75,57500.0
2019-06-06 14:05:00,13.75,13.75,13.74,13.75,37500.0,13.75,13.75,13.74,13.75,37500.0
2019-06-06 14:10:00,13.75,13.76,13.75,13.76,28800.0,13.75,13.76,13.75,13.76,28800.0
2019-06-06 14:15:00,13.76,13.77,13.75,13.76,87500.0,13.76,13.77,13.75,13.76,87500.0
2019-06-06 14:20:00,13.77,13.77,13.76,13.76,110150.0,13.77,13.77,13.76,13.76,110150.0
2019-06-06 14:25:00,13.77,13.78,13.77,13.77,135000.0,13.77,13.78,13.77,13.77,135000.0
2019-06-06 14:30:00,13.77,13.83,13.77,13.81,482400.0,13.77,13.83,13.77,13.81,482400.0
2019-06-06 14:35:00,13.81,13.81,13.79,13.79,280000.0,13.81,13.81,13.79,13.79,280000.0
2019-06-06 14:40:00,13.81,13.82,13.8,13.82,109250.0,13.81,13.82,13.8,13.82,109250.0
2019-06-06 14:45:00,13.82,13.82,13.81,13.81,188350.0,13.82,13.82,13.81,13.81,188350.0
2019-06-06 14:50:00,13.82,13.83,13.82,13.83,188600.0,13.82,13.83,13.82,13.83,188600.0
2019-06-06 14:55:00,13.82,13.82,13.81,13.81,69750.0,13.82,13.82,13.81,13.81,69750.0
2019-06-06 15:00:00,13.81,13.82,13.8,13.82,80000.0,13.81,13.82,13.8,13.82,80000.0
2019-06-06 15:05:00,13.82,13.84,13.82,13.82,55050.0,13.82,13.84,13.82,13.82,55050.0
2019-06-06 15:10:00,13.83,13.83,13.81,13.81,75400.0,13.83,13.83,13.81,13.81,75400.0
2019-06-06 15:15:00,13.82,13.83,13.82,13.83,349550.0,13.82,13.83,13.82,13.83,349550.0
2019-06-06 15:20:00,13.83,13.84,13.83,13.83,119450.0,13.83,13.84,13.83,13.83,119450.0
2019-06-06 15:25:00,13.83,13.83,13.82,13.83,123050.0,13.83,13.83,13.82,13.83,123050.0
2019-06-06 15:30:00,13.82,13.85,13.82,13.85,117600.0,13.82,13.85,13.82,13.85,117600.0
2019-06-06 15:35:00,13.85,13.87,13.84,13.86,334000.0,13.85,13.87,13.84,13.86,334000.0
2019-06-06 15:40:00,13.85,13.85,13.84,13.85,111250.0,13.85,13.85,13.84,13.85,111250.0
2019-06-06 15:45:00,13.85,13.88,13.84,13.88,543800.0,13.85,13.88,13.84,13.88,543800.0
2019-06-06 15:50:00,13.87,13.88,13.86,13.87,675650.0,13.87,13.88,13.86,13.87,675650.0
2019-06-06 15:55:00,13.88,13.88,13.83,13.85,924000.0,13.88,13.88,13.83,13.85,924000.0
2019-06-07 09:30:00,13.96,14.04,13.96,14.02,661650.0,13.96,14.04,13.96,14.02,661650.0
2019-06-07 09:35:00,14.01,14.08,13.99,14.04,469450.0,14.01,14.08,13.99,14.04,469450.0
2019-06-07 09:40:00,14.07,14.08,14.03,14.05,328500.0,14.07,14.08,14.03,14.05,328500.0
2019-06-07 09:45:00,14.04,14.07,14.04,14.05,170400.0,14.04,14.07,14.04,14.05,170400.0
2019-06-07 09:50:00,14.04,14.04,13.99,13.99,805450.0,14.04,14.04,13.99,13.99,805450.0
2019-06-07 09:55:00,13.98,14.04,13.98,14.04,423400.0,13.98,14.04,13.98,14.04,423400.0
2019-06-07 10:00:00,14.04,14.06,13.99,14.0,650050.0,14.04,14.06,13.99,14.0,650050.0
2019-06-07 10:05:00,14.01,14.03,14.0,14.01,344900.0,14.01,14.03,14.0,14.01,344900.0
2019-06-07 10:10:00,14.0,14.01,13.99,14.0,180000.0,14.0,14.01,13.99,14.0,180000.0
2019-06-07 10:15:00,13.99,14.01,13.99,14.01,140000.0,13.99,14.01,13.99,14.01,140000.0
2019-06-07 10:20:00,14.0,14.01,13.99,14.0,120000.0,14.0,14.01,13.99,14.0,120000.0
2019-06-07 10:25:00,14.0,14.03,14.0,14.03,135500.0,14.0,14.03,14.0,14.03,135500.0
2019-06-07 10:30:00,14.03,14.06,14.03,14.06,353250.0,14.03,14.06,14.03,14.06,353250.0
2019-06-07 10:35:00,14.07,14.07,14.04,14.04,81750.0,14.07,14.07,14.04,14.04,81750.0
2019-06-07 10:40:00,14.04,14.09,14.04,14.09,225900.0,14.04,14.09,14.04,14.09,225900.0
2019-06-07 10:45:00,14.09,14.11,14.07,14.1,273900.0,14.09,14.11,14.07,14.1,273900.0
2019-06-07 10:50:00,14.1,14.1,14.08,14.09,57100.0,14.1,14.1,14.08,14.09,57100.0
2019-06-07 10:55:00,14.09,14.09,14.08,14.09,85000.0,14.09,14.09,14.08,14.09,85000.0
2019-06-07 11:00:00,14.09,14.09,14.07,14.07,98650.0,14.09,14.09,14.07,14.07,98650.0
2019-06-07 11:05:00,14.08,14.08,14.06,14.08,115500.0,14.08,14.08,14.06,14.08,115500.0
2019-06-07 11:10:00,14.09,14.12,14.08,14.11,307700.0,14.09,14.12,14.08,14.11,307700.0
2019-06-07 11:15:00,14.11,14.11,14.09,14.11,87750.0,14.11,14.11,14.09,14.11,87750.0
2019-06-07 11:20:00,14.12,14.13,14.11,14.12,184950.0,14.12,14.13,14.11,14.12,184950.0
2019-06-07 11:25:00,14.13,14.14,14.11,14.11,329350.0,14.13,14.14,14.11,14.11,329350.0
2019-06-07 11:30:00,14.11,14.12,14.09,14.09,152500.0,14.11,14.12,14.09,14.09,152500.0
2019-06-07 11:35:00,14.11,14.13,14.1,14.12,315400.0,14.11,14.13,14.1,14.12,315400.0
2019-06-07 11:40:00,14.12,14.12,14.1,14.12,124100.0,14.12,14.12,14.1,14.12,124100.0
2019-06-07 11:45:00,14.11,14.12,14.09,14.12,150300.0,14.11,14.12,14.09,14.12,150300.0
2019-06-07 11:50:00,14.12,14.12,14.11,14.11,42500.0,14.12,14.12,14.11,14.11,42500.0
2019-06-07 11:55:00,14.12,14.13,14.11,14.12,120300.0,14.12,14.13,14.11,14.12,120300.0
2019-06-07 12:00:00,14.13,14.13,14.12,14.13,75050.0,14.13,14.13,14.12,14.13,75050.0
2019-06-07 12:05:00,14.14,14.15,14.13,14.15,172500.0,14.14,14.15,14.13,14.15,172500.0
2019-06-07 12:10:00,14.15,14.18,14.15,14.18,207400.0,14.15,14.18,14.15,14.18,207400.0
2019-06-07 12:15:00,14.19,14.19,14.16,14.16,140750.0,14.19,14.19,14.16,14.16,140750.0
2019-06-07 12:20:00,14.18,14.19,14.17,14.19,205000.0,14.18,14.19,14.17,14.19,205000.0
2019-06-07 12:25:00,14.19,14.25,14.18,14.22,816150.0,14.19,14.25,14.18,14.22,816150.0
2019-06-07 12:30:00,14.23,14.24,14.21,14.22,87500.0,14.23,14.24,14.21,14.22,87500.0
2019-06-07 12:35:00,14.22,14.22,14.2,14.2,107500.0,14.22,14.22,14.2,14.2,107500.0
2019-06-07 12:40:00,14.2,14.23,14.2,14.22,180250.0,14.2,14.23,14.2,14.22,180250.0
2019-06-07 12:45:00,14.22,14.23,14.22,14.23,51250.0,14.22,14.23,14.22,14.23,51250.0
2019-06-07 12:50:00,14.23,14.24,14.21,14.22,97700.0,14.23,14.24,14.21,14.22,97700.0
2019-06-07 12:55:00,14.21,14.23,14.21,14.23,60000.0,14.21,14.23,14.21,14.23,60000.0
2019-06-07 13:00:00,14.24,14.24,14.21,14.22,102750.0,14.24,14.24,14.21,14.22,102750.0
2019-06-07 13:05:00,14.23,14.23,14.2,14.2,87500.0,14.23,14.23,14.2,14.2,87500.0
2019-06-07 13:10:00,14.2,14.22,14.2,14.21,50000.0,14.2,14.22,14.2,14.21,50000.0
2019-06-07 13:15:00,14.22,14.23,14.21,14.23,82700.0,14.22,14.23,14.21,14.23,82700.0
2019-06-07 13:20:00,14.23,14.25,14.22,14.22,139900.0,14.23,14.25,14.22,14.22,139900.0
2019-06-07 13:25:00,14.24,14.25,14.24,14.25,70150.0,14.24,14.25,14.24,14.25,70150.0
2019-06-07 13:30:00,14.24,14.25,14.23,14.25,147100.0,14.24,14.25,14.23,14.25,147100.0
2019-06-07 13:35:00,14.24,14.26,14.24,14.26,193550.0,14.24,14.26,14.24,14.26,193550.0
2019-06-07 13:40:00,14.27,14.28,14.26,14.28,143750.0,14.27,14.28,14.26,14.28,143750.0
2019-06-07 13:45:00,14.28,14.28,14.27,14.28,73750.0,14.28,14.28,14.27,14.28,73750.0
2019-06-07 13:50:00,14.28,14.29,14.27,14.29,70000.0,14.28,14.29,14.27,14.29,70000.0
2019-06-07 13:55:00,14.28,14.28,14.28,14.28,141300.0,14.28,14.28,14.28,14.28,141300.0
2019-06-07 14:00:00,14.28,14.29,14.27,14.29,90000.0,14.28,14.29,14.27,14.29,90000.0
2019-06-07 14:05:00,14.28,14.28,14.27,14.28,73350.0,14.28,14.28,14.27,14.28,73350.0
2019-06-07 14:10:00,14.28,14.28,14.27,14.27,139000.0,14.28,14.28,14.27,14.27,139000.0
2019-06-07 14:15:00,14.27,14.27,14.25,14.26,156000.0,14.27,14.27,14.25,14.26,156000.0
2019-06-07 14:20:00,14.26,14.28,14.26,14.28,100000.0,14.26,14.28,14.26,14.28,100000.0
2019-06-07 14:25:00,14.27,14.27,14.26,14.27,89900.0,14.27,14.27,14.26,14.27,89900.0
2019-06-07 14:30:00,14.28,14.29,14.28,14.28,86850.0,14.28,14.29,14.28,14.28,86850.0
2019-06-07 14:35:00,14.28,14.28,14.25,14.25,352450.0,14.28,14.28,14.25,14.25,352450.0
2019-06-07 14:40:00,14.25,14.26,14.24,14.26,115500.0,14.25,14.26,14.24,14.26,115500.0
2019-06-07 14:45:00,14.25,14.25,14.24,14.24,269150.0,14.25,14.25,14.24,14.24,269150.0
2019-06-07 14:50:00,14.23,14.24,14.23,14.23,120000.0,14.23,14.24,14.23,14.23,120000.0
2019-06-07 14:55:00,14.23,14.23,14.21,14.22,224900.0,14.23,14.23,14.21,14.22,224900.0
2019-06-07 15:00:00,14.23,14.24,14.23,14.23,92800.0,14.23,14.24,14.23,14.23,92800.0
2019-06-07 15:05:00,14.23,14.23,14.19,14.2,135850.0,14.23,14.23,14.19,14.2,135850.0
2019-06-07 15:10:00,14.19,14.21,14.19,14.2,172800.0,14.19,14.21,14.19,14.2,172800.0
2019-06-07 15:15:00,14.2,14.22,14.2,14.22,65450.0,14.2,14.22,14.2,14.22,65450.0
2019-06-07 15:20:00,14.22,14.22,14.21,14.22,87500.0,14.22,14.22,14.21,14.22,87500.0
2019-06-07 15:25:00,14.22,14.24,14.22,14.23,97000.0,14.22,14.24,14.22,14.23,97000.0
2019-06-07 15:30:00,14.23,14.23,14.2,14.21,153350.0,14.23,14.23,14.2,14.21,153350.0
2019-06-07 15:35:00,14.21,14.22,14.2,14.22,183750.0,14.21,14.22,14.2,14.22,183750.0
2019-06-07 15:40:00,14.21,14.23,14.21,14.21,152500.0,14.21,14.23,14.21,14.21,152500.0
2019-06-07 15:45:00,14.22,14.22,14.2,14.22,270950.0,14.22,14.22,14.2,14.22,270950.0
2019-06-07 15:50:00,14.22,14.23,14.2,14.2,864800.0,14.22,14.23,14.2,14.2,864800.0
2019-06-07 15:55:00,14.21,14.21,14.18,14.2,1099100.0,14.21,14.21,14.18,14.2,1099100.0
2019-06-10 09:30:00,14.33,14.34,14.3,14.33,690700.0,14.33,14.34,14.3,14.33,690700.0
2019-06-10 09:35:00,14.32,14.43,14.31,14.42,440800.0,14.32,14.43,14.31,14.42,440800.0
2019-06-10 09:40:00,14.44,14.46,14.42,14.42,557350.0,14.44,14.46,14.42,14.42,557350.0
2019-06-10 09:45:00,14.42,14.43,14.4,14.42,462100.0,14.42,14.43,14.4,14.42,462100.0
2019-06-10 09:50:00,14.43,14.49,14.43,14.48,357450.0,14.43,14.49,14.43,14.48,357450.0
2019-06-10 09:55:00,14.49,14.53,14.49,14.52,547300.0,14.49,14.53,14.49,14.52,547300.0
2019-06-10 10:00:00,14.52,14.55,14.51,14.53,532350.0,14.52,14.55,14.51,14.53,532350.0
2019-06-10 10:05:00,14.53,14.53,14.48,14.51,500750.0,14.53,14.53,14.48,14.51,500750.0
2019-06-10 10:10:00,14.52,14.53,14.49,14.52,480300.0,14.52,14.53,14.49,14.52,480300.0
2019-06-10 10:15:00,14.52,14.53,14.51,14.52,125000.0,14.52,14.53,14.51,14.52,125000.0
2019-06-10 10:20:00,14.52,14.52,14.48,14.5,309700.0,14.52,14.52,14.48,14.5,309700.0
2019-06-10 10:25:00,14.5,14.51,14.48,14.5,140000.0,14.5,14.51,14.48,14.5,140000.0
2019-06-10 10:30:00,14.49,14.5,14.47,14.49,115150.0,14.49,14.5,14.47,14.49,115150.0
2019-06-10 10:35:00,14.48,14.51,14.48,14.49,558150.0,14.48,14.51,14.48,14.49,558150.0
2019-06-10 10:40:00,14.49,14.51,14.49,14.51,343650.0,14.49,14.51,14.49,14.51,343650.0
2019-06-10 10:45:00,14.51,14.51,14.5,14.5,174550.0,14.51,14.51,14.5,14.5,174550.0
2019-06-10 10:50:00,14.5,14.58,14.5,14.58,374400.0,14.5,14.58,14.5,14.58,374400.0
2019-06-10 10:55:00,14.57,14.6,14.56,14.59,180150.0,14.57,14.6,14.56,14.59,180150.0
2019-06-10 11:00:00,14.59,14.59,14.54,14.54,170000.0,14.59,14.59,14.54,14.54,170000.0
2019-06-10 11:05:00,14.54,14.54,14.52,14.52,174650.0,14.54,14.54,14.52,14.52,174650.0
2019-06-10 11:10:00,14.53,14.53,14.5,14.5,191900.0,14.53,14.53,14.5,14.5,191900.0
2019-06-10 11:15:00,14.5,14.5,14.49,14.5,80000.0,14.5,14.5,14.49,14.5,80000.0
2019-06-10 11:20:00,14.51,14.52,14.49,14.49,149400.0,14.51,14.52,14.49,14.49,149400.0
2019-06-10 11:25:00,14.51,14.54,14.51,14.51,152750.0,14.51,14.54,14.51,14.51,152750.0
2019-06-10 11:30:00,14.51,14.52,14.51,14.51,96250.0,14.51,14.52,14.51,14.51,96250.0
2019-06-10 11:35:00,14.52,14.52,14.5,14.52,187500.0,14.52,14.52,14.5,14.52,187500.0
2019-06-10 11:40:00,14.54,14.55,14.54,14.54,39000.0,14.54,14.55,14.54,14.54,39000.0
2019-06-10 11:45:00,14.55,14.55,14.53,14.53,85000.0,14.55,14.55,14.53,14.53,85000.0
2019-06-10 11:50:00,14.53,14.55,14.53,14.55,124350.0,14.53,14.55,14.53,14.55,124350.0
2019-06-10 11:55:00,14.55,14.56,14.55,14.55,82150.0,14.55,14.56,14.55,14.55,82150.0
2019-06-10 12:00:00,14.55,14.55,14.53,14.53,65000.0,14.55,14.55,14.53,14.53,65000.0
2019-06-10 12:05:00,14.54,14.55,14.52,14.53,63700.0,14.54,14.55,14.52,14.53,63700.0
2019-06-10 12:10:00,14.53,14.54,14.52,14.53,67450.0,14.53,14.54,14.52,14.53,67450.0
2019-06-10 12:15:00,14.52,14.53,14.51,14.52,40000.0,14.52,14.53,14.51,14.52,40000.0
2019-06-10 12:20:00,14.52,14.53,14.51,14.52,35000.0,14.52,14.53,14.51,14.52,35000.0
2019-06-10 12:25:00,14.51,14.52,14.51,14.51,164950.0,14.51,14.52,14.51,14.51,164950.0
2019-06-10 12:30:00,14.51,14.51,14.48,14.5,305000.0,14.51,14.51,14.48,14.5,305000.0
2019-06-10 12:35:00,14.5,14.5,14.49,14.5,100000.0,14.5,14.5,14.49,14.5,100000.0
2019-06-10 12:40:00,14.51,14.51,14.49,14.49,171500.0,14.51,14.51,14.49,14.49,171500.0
2019-06-10 12:45:00,14.5,14.51,14.5,14.5,159200.0,14.5,14.51,14.5,14.5,159200.0
2019-06-10 12:50:00,14.51,14.51,14.5,14.5,121900.0,14.51,14.51,14.5,14.5,121900.0
2019-06-10 12:55:00,14.5,14.5,14.47,14.48,186700.0,14.5,14.5,14.47,14.48,186700.0
2019-06-10 13:00:00,14.48,14.5,14.47,14.5,25000.0,14.48,14.5,14.47,14.5,25000.0
2019-06-10 13:05:00,14.52,14.52,14.5,14.5,66700.0,14.52,14.52,14.5,14.5,66700.0
2019-06-10 13:10:00,14.5,14.51,14.48,14.49,93350.0,14.5,14.51,14.48,14.49,93350.0
2019-06-10 13:15:00,14.48,14.49,14.46,14.46,323150.0,14.48,14.49,14.46,14.46,323150.0
2019-06-10 13:20:00,14.45,14.47,14.44,14.45,131100.0,14.45,14.47,14.44,14.45,131100.0
2019-06-10 13:25:00,14.45,14.45,14.44,14.45,63200.0,14.45,14.45,14.44,14.45,63200.0
2019-06-10 13:30:00,14.46,14.46,14.44,14.44,35000.0,14.46,14.46,14.44,14.44,35000.0
2019-06-10 13:35:00,14.45,14.46,14.44,14.45,90000.0,14.45,14.46,14.44,14.45,90000.0
2019-06-10 13:40:00,14.46,14.46,14.44,14.44,204250.0,14.46,14.46,14.44,14.44,204250.0
2019-06-10 13:45:00,14.43,14.46,14.43,14.46,269650.0,14.43,14.46,14.43,14.46,269650.0
2019-06-10 13:50:00,14.45,14.46,14.44,14.44,92100.0,14.45,14.46,14.44,14.44,92100.0
2019-06-10 13:55:00,14.44,14.44,14.43,14.44,30000.0,14.44,14.44,14.43,14.44,30000.0
2019-06-10 14:00:00,14.44,14.44,14.4,14.43,105000.0,14.44,14.44,14.4,14.43,105000.0
2019-06-10 14:05:00,14.42,14.43,14.42,14.43,81250.0,14.42,14.43,14.42,14.43,81250.0
2019-06-10 14:10:00,14.43,14.44,14.42,14.42,85100.0,14.43,14.44,14.42,14.42,85100.0
2019-06-10 14:15:00,14.42,14.43,14.42,14.42,136250.0,14.42,14.43,14.42,14.42,136250.0
2019-06-10 14:20:00,14.42,14.42,14.41,14.42,118300.0,14.42,14.42,14.41,14.42,118300.0
2019-06-10 14:25:00,14.42,14.42,14.41,14.41,25000.0,14.42,14.42,14.41,14.41,25000.0
2019-06-10 14:30:00,14.42,14.43,14.42,14.43,35000.0,14.42,14.43,14.42,14.43,35000.0
2019-06-10 14:35:00,14.43,14.44,14.42,14.43,128550.0,14.43,14.44,14.42,14.43,128550.0
2019-06-10 14:40:00,14.44,14.44,14.43,14.43,92500.0,14.44,14.44,14.43,14.43,92500.0
2019-06-10 14:45:00,14.43,14.44,14.43,14.43,99500.0,14.43,14.44,14.43,14.43,99500.0
2019-06-10 14:50:00,14.44,14.44,14.41,14.42,135750.0,14.44,14.44,14.41,14.42,135750.0
2019-06-10 14:55:00,14.42,14.44,14.42,14.44,142450.0,14.42,14.44,14.42,14.44,142450.0
2019-06-10 15:00:00,14.44,14.44,14.42,14.44,40000.0,14.44,14.44,14.42,14.44,40000.0
2019-06-10 15:05:00,14.43,14.44,14.43,14.44,81000.0,14.43,14.44,14.43,14.44,81000.0
2019-06-10 15:10:00,14.44,14.44,14.42,14.43,70000.0,14.44,14.44,14.42,14.43,70000.0
2019-06-10 15:15:00,14.43,14.44,14.42,14.43,118300.0,14.43,14.44,14.42,14.43,118300.0
2019-06-10 15:20:00,14.42,14.43,14.41,14.42,122500.0,14.42,14.43,14.41,14.42,122500.0
2019-06-10 15:25:00,14.42,14.42,14.42,14.42,98450.0,14.42,14.42,14.42,14.42,98450.0
2019-06-10 15:30:00,14.41,14.45,14.41,14.44,304900.0,14.41,14.45,14.41,14.44,304900.0
2019-06-10 15:35:00,14.44,14.44,14.42,14.44,90000.0,14.44,14.44,14.42,14.44,90000.0
2019-06-10 15:40:00,14.44,14.44,14.43,14.43,207800.0,14.44,14.44,14.43,14.43,207800.0
2019-06-10 15:45:00,14.43,14.43,14.42,14.43,110000.0,14.43,14.43,14.42,14.43,110000.0
2019-06-10 15:50:00,14.43,14.43,14.4,14.43,582850.0,14.43,14.43,14.4,14.43,582850.0
2019-06-10 15:55:00,14.43,14.43,14.41,14.41,491100.0,14.43,14.43,14.41,14.41,491100.0
2019-06-11 09:30:00,14.41,14.53,14.41,14.53,485750.0,14.41,14.53,14.41,14.53,485750.0
2019-06-11 09:35:00,14.55,14.6,14.5,14.5,273150.0,14.55,14.6,14.5,14.5,273150.0
2019-06-11 09:40:00,14.51,14.54,14.5,14.54,130250.0,14.51,14.54,14.5,14.54,130250.0
2019-06-11 09:45:00,14.53,14.56,14.52,14.52,207500.0,14.53,14.56,14.52,14.52,207500.0
2019-06-11 09:50:00,14.53,14.53,14.45,14.45,298400.0,14.53,14.53,14.45,14.45,298400.0
2019-06-11 09:55:00,14.45,14.48,14.45,14.48,132800.0,14.45,14.48,14.45,14.48,132800.0
2019-06-11 10:00:00,14.5,14.54,14.5,14.51,178300.0,14.5,14.54,14.5,14.51,178300.0
2019-06-11 10:05:00,14.51,14.52,14.5,14.5,111250.0,14.51,14.52,14.5,14.5,111250.0
2019-06-11 10:10:00,14.52,14.52,14.5,14.5,178300.0,14.52,14.52,14.5,14.5,178300.0
2019-06-11 10:15:00,14.52,14.52,14.5,14.51,155000.0,14.52,14.52,14.5,14.51,155000.0
2019-06-11 10:20:00,14.51,14.51,14.5,14.51,50000.0,14.51,14.51,14.5,14.51,50000.0
2019-06-11 10:25:00,14.5,14.52,14.5,14.51,118150.0,14.5,14.52,14.5,14.51,118150.0
2019-06-11 10:30:00,14.52,14.53,14.51,14.52,85000.0,14.52,14.53,14.51,14.52,85000.0
2019-06-11 10:35:00,14.51,14.53,14.49,14.53,80000.0,14.51,14.53,14.49,14.53,80000.0
2019-06-11 10:40:00,14.52,14.54,14.51,14.53,282050.0,14.52,14.54,14.51,14.53,282050.0
2019-06-11 10:45:00,14.54,14.56,14.54,14.54,231700.0,14.54,14.56,14.54,14.54,231700.0
2019-06-11 10:50:00,14.54,14.54,14.51,14.51,98500.0,14.54,14.54,14.51,14.51,98500.0
2019-06-11 10:55:00,14.52,14.54,14.52,14.53,150000.0,14.52,14.54,14.52,14.53,150000.0
2019-06-11 11:00:00,14.53,14.54,14.52,14.53,80000.0,14.53,14.54,14.52,14.53,80000.0
2019-06-11 11:05:00,14.53,14.54,14.52,14.53,401000.0,14.53,14.54,14.52,14.53,401000.0
2019-06-11 11:10:00,14.54,14.54,14.52,14.52,170200.0,14.54,14.54,14.52,14.52,170200.0
2019-06-11 11:15:00,14.52,14.52,14.51,14.51,250200.0,14.52,14.52,14.51,14.51,250200.0
2019-06-11 11:20:00,14.51,14.54,14.51,14.53,457450.0,14.51,14.54,14.51,14.53,457450.0
2019-06-11 11:25:00,14.52,14.52,14.47,14.47,258150.0,14.52,14.52,14.47,14.47,258150.0
2019-06-11 11:30:00,14.48,14.48,14.44,14.45,362950.0,14.48,14.48,14.44,14.45,362950.0
2019-06-11 11:35:00,14.44,14.45,14.44,14.45,100000.0,14.44,14.45,14.44,14.45,100000.0
2019-06-11 11:40:00,14.45,14.47,14.45,14.45,229000.0,14.45,14.47,14.45,14.45,229000.0
2019-06-11 11:45:00,14.45,14.46,14.45,14.45,56350.0,14.45,14.46,14.45,14.45,56350.0
2019-06-11 11:50:00,14.47,14.48,14.46,14.46,81950.0,14.47,14.48,14.46,14.46,81950.0
2019-06-11 11:55:00,14.46,14.47,14.46,14.46,58500.0,14.46,14.47,14.46,14.46,58500.0
2019-06-11 12:00:00,14.45,14.45,14.41,14.42,120000.0,14.45,14.45,14.41,14.42,120000.0
2019-06-11 12:05:00,14.41,14.43,14.41,14.42,50000.0,14.41,14.43,14.41,14.42,50000.0
2019-06-11 12:10:00,14.41,14.42,14.37,14.38,336750.0,14.41,14.42,14.37,14.38,336750.0
2019-06-11 12:15:00,14.38,14.39,14.36,14.39,92500.0,14.38,14.39,14.36,14.39,92500.0
2019-06-11 12:20:00,14.39,14.39,14.38,14.38,107800.0,14.39,14.39,14.38,14.38,107800.0
2019-06-11 12:25:00,14.38,14.38,14.37,14.37,164800.0,14.38,14.38,14.37,14.37,164800.0
2019-06-11 12:30:00,14.38,14.41,14.38,14.41,264850.0,14.38,14.41,14.38,14.41,264850.0
2019-06-11 12:35:00,14.41,14.42,14.4,14.42,60400.0,14.41,14.42,14.4,14.42,60400.0
2019-06-11 12:40:00,14.42,14.42,14.41,14.41,32600.0,14.42,14.42,14.41,14.41,32600.0
2019-06-11 12:45:00,14.4,14.41,14.39,14.39,45000.0,14.4,14.41,14.39,14.39,45000.0
2019-06-11 12:50:00,14.4,14.41,14.4,14.41,65000.0,14.4,14.41,14.4,14.41,65000.0
2019-06-11 12:55:00,14.4,14.4,14.4,14.4,40100.0,14.4,14.4,14.4,14.4,40100.0
2019-06-11 13:00:00,14.39,14.41,14.39,14.41,148000.0,14.39,14.41,14.39,14.41,148000.0
2019-06-11 13:05:00,14.4,14.44,14.4,14.43,131650.0,14.4,14.44,14.4,14.43,131650.0
2019-06-11 13:10:00,14.42,14.46,14.42,14.46,122650.0,14.42,14.46,14.42,14.46,122650.0
2019-06-11 13:15:00,14.47,14.47,14.45,14.45,101450.0,14.47,14.47,14.45,14.45,101450.0
2019-06-11 13:20:00,14.45,14.45,14.44,14.44,45000.0,14.45,14.45,14.44,14.44,45000.0
2019-06-11 13:25:00,14.44,14.45,14.43,14.44,130000.0,14.44,14.45,14.43,14.44,130000.0
2019-06-11 13:30:00,14.43,14.47,14.43,14.47,104150.0,14.43,14.47,14.43,14.47,104150.0
2019-06-11 13:35:00,14.46,14.47,14.46,14.46,107600.0,14.46,14.47,14.46,14.46,107600.0
2019-06-11 13:40:00,14.47,14.49,14.46,14.48,173050.0,14.47,14.49,14.46,14.48,173050.0
2019-06-11 13:45:00,14.48,14.48,14.47,14.47,250000.0,14.48,14.48,14.47,14.47,250000.0
2019-06-11 13:50:00,14.48,14.5,14.48,14.5,47800.0,14.48,14.5,14.48,14.5,47800.0
2019-06-11 13:55:00,14.5,14.5,14.5,14.5,27900.0,14.5,14.5,14.5,14.5,27900.0
2019-06-11 14:00:00,14.51,14.52,14.51,14.52,144100.0,14.51,14.52,14.51,14.52,144100.0
2019-06-11 14:05:00,14.52,14.52,14.49,14.5,136500.0,14.52,14.52,14.49,14.5,136500.0
2019-06-11 14:10:00,14.52,14.52,14.5,14.5,72500.0,14.52,14.52,14.5,14.5,72500.0
2019-06-11 14:15:00,14.51,14.52,14.51,14.51,72500.0,14.51,14.52,14.51,14.51,72500.0
2019-06-11 14:20:00,14.51,14.51,14.49,14.51,79800.0,14.51,14.51,14.49,14.51,79800.0
2019-06-11 14:25:00,14.51,14.52,14.5,14.5,49000.0,14.51,14.52,14.5,14.5,49000.0
2019-06-11 14:30:00,14.51,14.52,14.51,14.51,122900.0,14.51,14.52,14.51,14.51,122900.0
2019-06-11 14:35:00,14.51,14.51,14.47,14.48,60000.0,14.51,14.51,14.47,14.48,60000.0
2019-06-11 14:40:00,14.47,14.49,14.47,14.49,75000.0,14.47,14.49,14.47,14.49,75000.0
2019-06-11 14:45:00,14.49,14.49,14.47,14.48,96250.0,14.49,14.49,14.47,14.48,96250.0
2019-06-11 14:50:00,14.49,14.49,14.49,14.49,50000.0,14.49,14.49,14.49,14.49,50000.0
2019-06-11 14:55:00,14.48,14.49,14.47,14.48,50000.0,14.48,14.49,14.47,14.48,50000.0
2019-06-11 15:00:00,14.49,14.49,14.47,14.48,77800.0,14.49,14.49,14.47,14.48,77800.0
2019-06-11 15:05:00,14.49,14.5,14.49,14.49,45900.0,14.49,14.5,14.49,14.49,45900.0
2019-06-11 15:10:00,14.5,14.5,14.5,14.5,43100.0,14.5,14.5,14.5,14.5,43100.0
2019-06-11 15:15:00,14.5,14.5,14.5,14.5,6900.0,14.5,14.5,14.5,14.5,6900.0
2019-06-11 15:20:00,14.5,14.5,14.49,14.5,120750.0,14.5,14.5,14.49,14.5,120750.0
2019-06-11 15:25:00,14.5,14.51,14.5,14.51,103200.0,14.5,14.51,14.5,14.51,103200.0
2019-06-11 15:30:00,14.51,14.57,14.51,14.57,690350.0,14.51,14.57,14.51,14.57,690350.0
2019-06-11 15:35:00,14.58,14.61,14.57,14.6,910500.0,14.58,14.61,14.57,14.6,910500.0
2019-06-11 15:40:00,14.6,14.6,14.59,14.59,538100.0,14.6,14.6,14.59,14.59,538100.0
2019-06-11 15:45:00,14.6,14.6,14.59,14.59,145000.0,14.6,14.6,14.59,14.59,145000.0
2019-06-11 15:50:00,14.59,14.6,14.57,14.59,380800.0,14.59,14.6,14.57,14.59,380800.0
2019-06-11 15:55:00,14.59,14.61,14.58,14.58,874950.0,14.59,14.61,14.58,14.58,874950.0
2019-06-12 09:30:00,14.68,14.78,14.68,14.72,1178400.0,14.68,14.78,14.68,14.72,1178400.0
2019-06-12 09:35:00,14.73,14.76,14.66,14.69,456450.0,14.73,14.76,14.66,14.69,456450.0
2019-06-12 09:40:00,14.72,14.76,14.72,14.73,243500.0,14.72,14.76,14.72,14.73,243500.0
2019-06-12 09:45:00,14.73,14.75,14.67,14.67,154900.0,14.73,14.75,14.67,14.67,154900.0
2019-06-12 09:50:00,14.65,14.69,14.65,14.68,238600.0,14.65,14.69,14.65,14.68,238600.0
2019-06-12 09:55:00,14.66,14.69,14.65,14.67,147500.0,14.66,14.69,14.65,14.67,147500.0
2019-06-12 10:00:00,14.66,14.68,14.64,14.68,77500.0,14.66,14.68,14.64,14.68,77500.0
2019-06-12 10:05:00,14.68,14.71,14.68,14.71,206150.0,14.68,14.71,14.68,14.71,206150.0
2019-06-12 10:10:00,14.71,14.73,14.71,14.72,50000.0,14.71,14.73,14.71,14.72,50000.0
2019-06-12 10:15:00,14.72,14.74,14.71,14.72,391850.0,14.72,14.74,14.71,14.72,391850.0
2019-06-12 10:20:00,14.73,14.73,14.69,14.69,199950.0,14.73,14.73,14.69,14.69,199950.0
2019-06-12 10:25:00,14.68,14.7,14.68,14.7,97250.0,14.68,14.7,14.68,14.7,97250.0
2019-06-12 10:30:00,14.7,14.73,14.69,14.72,534200.0,14.7,14.73,14.69,14.72,534200.0
2019-06-12 10:35:00,14.72,14.73,14.71,14.72,40650.0,14.72,14.73,14.71,14.72,40650.0
2019-06-12 10:40:00,14.73,14.74,14.73,14.74,121900.0,14.73,14.74,14.73,14.74,121900.0
2019-06-12 10:45:00,14.74,14.76,14.74,14.75,375250.0,14.74,14.76,14.74,14.75,375250.0
2019-06-12 10:50:00,14.75,14.76,14.75,14.76,20000.0,14.75,14.76,14.75,14.76,20000.0
2019-06-12 10:55:00,14.75,14.75,14.72,14.72,75000.0,14.75,14.75,14.72,14.72,75000.0
2019-06-12 11:00:00,14.72,14.72,14.7,14.7,50000.0,14.72,14.72,14.7,14.7,50000.0
2019-06-12 11:05:00,14.71,14.72,14.7,14.7,90000.0,14.71,14.72,14.7,14.7,90000.0
2019-06-12 11:10:00,14.7,14.7,14.69,14.69,61500.0,14.7,14.7,14.69,14.69,61500.0
2019-06-12 11:15:00,14.7,14.72,14.7,14.71,351000.0,14.7,14.72,14.7,14.71,351000.0
2019-06-12 11:20:00,14.72,14.74,14.72,14.72,251250.0,14.72,14.74,14.72,14.72,251250.0
2019-06-12 11:25:00,14.71,14.72,14.71,14.71,83900.0,14.71,14.72,14.71,14.71,83900.0
2019-06-12 11:30:00,14.71,14.73,14.71,14.73,25000.0,14.71,14.73,14.71,14.73,25000.0
2019-06-12 11:35:00,14.72,14.72,14.71,14.72,40000.0,14.72,14.72,14.71,14.72,40000.0
2019-06-12 11:40:00,14.73,14.74,14.73,14.74,45000.0,14.73,14.74,14.73,14.74,45000.0
2019-06-12 11:45:00,14.75,14.76,14.74,14.75,151250.0,14.75,14.76,14.74,14.75,151250.0
2019-06-12 11:50:00,14.74,14.75,14.73,14.73,50000.0,14.74,14.75,14.73,14.73,50000.0
2019-06-12 11:55:00,14.73,14.74,14.72,14.74,55000.0,14.73,14.74,14.72,14.74,55000.0
2019-06-12 12:00:00,14.74,14.74,14.74,14.74,42850.0,14.74,14.74,14.74,14.74,42850.0
2019-06-12 12:05:00,14.73,14.74,14.73,14.74,35000.0,14.73,14.74,14.73,14.74,35000.0
2019-06-12 12:10:00,14.74,14.74,14.7,14.7,50000.0,14.74,14.74,14.7,14.7,50000.0
2019-06-12 12:15:00,14.71,14.73,14.71,14.73,34500.0,14.71,14.73,14.71,14.73,34500.0
2019-06-12 12:20:00,14.72,14.74,14.72,14.74,44500.0,14.72,14.74,14.72,14.74,44500.0
2019-06-12 12:25:00,14.74,14.74,14.74,14.74,15000.0,14.74,14.74,14.74,14.74,15000.0
2019-06-12 12:30:00,14.74,14.76,14.73,14.76,202000.0,14.74,14.76,14.73,14.76,202000.0
2019-06-12 12:35:00,14.76,14.76,14.76,14.76,46450.0,14.76,14.76,14.76,14.76,46450.0
2019-06-12 12:40:00,14.77,14.83,14.77,14.83,756800.0,14.77,14.83,14.77,14.83,756800.0
2019-06-12 12:45:00,14.84,14.86,14.82,14.84,490450.0,14.84,14.86,14.82,14.84,490450.0
2019-06-12 12:50:00,14.84,14.85,14.83,14.84,71550.0,14.84,14.85,14.83,14.84,71550.0
2019-06-12 12:55:00,14.84,14.84,14.81,14.81,114600.0,14.84,14.84,14.81,14.81,114600.0
2019-06-12 13:00:00,14.82,14.82,14.81,14.81,40000.0,14.82,14.82,14.81,14.81,40000.0
2019-06-12 13:05:00,14.8,14.83,14.8,14.82,124700.0,14.8,14.83,14.8,14.82,124700.0
2019-06-12 13:10:00,14.82,14.83,14.81,14.81,117150.0,14.82,14.83,14.81,14.81,117150.0
2019-06-12 13:15:00,14.82,14.83,14.81,14.82,185650.0,14.82,14.83,14.81,14.82,185650.0
2019-06-12 13:20:00,14.82,14.84,14.82,14.82,189600.0,14.82,14.84,14.82,14.82,189600.0
2019-06-12 13:25:00,14.82,14.83,14.81,14.82,140000.0,14.82,14.83,14.81,14.82,140000.0
2019-06-12 13:30:00,14.82,14.83,14.82,14.82,82500.0,14.82,14.83,14.82,14.82,82500.0
2019-06-12 13:35:00,14.83,14.84,14.81,14.81,137900.0,14.83,14.84,14.81,14.81,137900.0
2019-06-12 13:40:00,14.81,14.83,14.81,14.83,30000.0,14.81,14.83,14.81,14.83,30000.0
2019-06-12 13:45:00,14.83,14.84,14.83,14.83,143500.0,14.83,14.84,14.83,14.83,143500.0
2019-06-12 13:50:00,14.84,14.85,14.83,14.84,126100.0,14.84,14.85,14.83,14.84,126100.0
2019-06-12 13:55:00,14.84,14.84,14.83,14.84,77500.0,14.84,14.84,14.83,14.84,77500.0
2019-06-12 14:00:00,14.84,14.87,14.84,14.86,127650.0,14.84,14.87,14.84,14.86,127650.0
2019-06-12 14:05:00,14.86,14.86,14.85,14.86,110000.0,14.86,14.86,14.85,14.86,110000.0
2019-06-12 14:10:00,14.86,14.86,14.85,14.86,65000.0,14.86,14.86,14.85,14.86,65000.0
2019-06-12 14:15:00,14.86,14.87,14.83,14.84,211650.0,14.86,14.87,14.83,14.84,211650.0
2019-06-12 14:20:00,14.85,14.85,14.84,14.85,22000.0,14.85,14.85,14.84,14.85,22000.0
2019-06-12 14:25:00,14.84,14.85,14.83,14.85,95000.0,14.84,14.85,14.83,14.85,95000.0
2019-06-12 14:30:00,14.85,14.86,14.85,14.86,60000.0,14.85,14.86,14.85,14.86,60000.0
2019-06-12 14:35:00,14.86,14.86,14.84,14.84,65000.0,14.86,14.86,14.84,14.84,65000.0
2019-06-12 14:40:00,14.84,14.84,14.82,14.83,105000.0,14.84,14.84,14.82,14.83,105000.0
2019-06-12 14:45:00,14.83,14.83,14.82,14.82,75350.0,14.83,14.83,14.82,14.82,75350.0
2019-06-12 14:50:00,14.82,14.82,14.81,14.81,100000.0,14.82,14.82,14.81,14.81,100000.0
2019-06-12 14:55:00,14.82,14.82,14.79,14.79,100000.0,14.82,14.82,14.79,14.79,100000.0
2019-06-12 15:00:00,14.8,14.8,14.79,14.79,105000.0,14.8,14.8,14.79,14.79,105000.0
2019-06-12 15:05:00,14.79,14.81,14.78,14.81,150850.0,14.79,14.81,14.78,14.81,150850.0
2019-06-12 15:10:00,14.8,14.81,14.79,14.79,47750.0,14.8,14.81,14.79,14.79,47750.0
2019-06-12 15:15:00,14.8,14.8,14.78,14.79,35000.0,14.8,14.8,14.78,14.79,35000.0
2019-06-12 15:20:00,14.79,14.8,14.79,14.79,155000.0,14.79,14.8,14.79,14.79,155000.0
2019-06-12 15:25:00,14.79,14.79,14.77,14.78,411100.0,14.79,14.79,14.77,14.78,411100.0
2019-06-12 15:30:00,14.78,14.78,14.77,14.77,172850.0,14.78,14.78,14.77,14.77,172850.0
2019-06-12 15:35:00,14.76,14.77,14.74,14.74,227800.0,14.76,14.77,14.74,14.74,227800.0
2019-06-12 15:40:00,14.75,14.76,14.75,14.75,289400.0,14.75,14.76,14.75,14.75,289400.0
2019-06-12 15:45:00,14.75,14.76,14.73,14.74,260550.0,14.75,14.76,14.73,14.74,260550.0
2019-06-12 15:50:00,14.74,14.77,14.74,14.77,416900.0,14.74,14.77,14.74,14.77,416900.0
2019-06-12 15:55:00,14.77,14.78,14.75,14.76,647700.0,14.77,14.78,14.75,14.76,647700.0
2019-06-13 09:30:00,14.84,14.94,14.82,14.92,593800.0,14.84,14.94,14.82,14.92,593800.0
2019-06-13 09:35:00,14.94,14.99,14.76,14.79,625100.0,14.94,14.99,14.76,14.79,625100.0
2019-06-13 09:40:00,14.8,14.85,14.8,14.82,63500.0,14.8,14.85,14.8,14.82,63500.0
2019-06-13 09:45:00,14.81,14.83,14.79,14.79,105100.0,14.81,14.83,14.79,14.79,105100.0
2019-06-13 09:50:00,14.81,14.81,14.79,14.8,122500.0,14.81,14.81,14.79,14.8,122500.0
2019-06-13 09:55:00,14.81,14.82,14.76,14.76,324100.0,14.81,14.82,14.76,14.76,324100.0
2019-06-13 10:00:00,14.77,14.77,14.74,14.75,133900.0,14.77,14.77,14.74,14.75,133900.0
2019-06-13 10:05:00,14.75,14.75,14.71,14.72,70000.0,14.75,14.75,14.71,14.72,70000.0
2019-06-13 10:10:00,14.72,14.75,14.71,14.71,310000.0,14.72,14.75,14.71,14.71,310000.0
2019-06-13 10:15:00,14.72,14.72,14.71,14.72,46250.0,14.72,14.72,14.71,14.72,46250.0
2019-06-13 10:20:00,14.72,14.77,14.72,14.76,100850.0,14.72,14.77,14.72,14.76,100850.0
2019-06-13 10:25:00,14.74,14.74,14.71,14.71,81300.0,14.74,14.74,14.71,14.71,81300.0
2019-06-13 10:30:00,14.71,14.72,14.71,14.72,47450.0,14.71,14.72,14.71,14.72,47450.0
2019-06-13 10:35:00,14.72,14.74,14.72,14.72,25000.0,14.72,14.74,14.72,14.72,25000.0
2019-06-13 10:40:00,14.72,14.74,14.72,14.73,68000.0,14.72,14.74,14.72,14.73,68000.0
2019-06-13 10:45:00,14.74,14.75,14.72,14.73,94000.0,14.74,14.75,14.72,14.73,94000.0
2019-06-13 10:50:00,14.72,14.72,14.7,14.72,100550.0,14.72,14.72,14.7,14.72,100550.0
2019-06-13 10:55:00,14.72,14.72,14.71,14.71,45600.0,14.72,14.72,14.71,14.71,45600.0
2019-06-13 11:00:00,14.7,14.7,14.67,14.68,437800.0,14.7,14.7,14.67,14.68,437800.0
2019-06-13 11:05:00,14.67,14.71,14.64,14.7,492100.0,14.67,14.71,14.64,14.7,492100.0
2019-06-13 11:10:00,14.71,14.74,14.7,14.73,95000.0,14.71,14.74,14.7,14.73,95000.0
2019-06-13 11:15:00,14.73,14.76,14.72,14.75,71250.0,14.73,14.76,14.72,14.75,71250.0
2019-06-13 11:20:00,14.76,14.79,14.76,14.78,183650.0,14.76,14.79,14.76,14.78,183650.0
2019-06-13 11:25:00,14.79,14.8,14.78,14.79,88650.0,14.79,14.8,14.78,14.79,88650.0
2019-06-13 11:30:00,14.79,14.79,14.77,14.77,80000.0,14.79,14.79,14.77,14.77,80000.0
2019-06-13 11:35:00,14.77,14.77,14.76,14.77,42500.0,14.77,14.77,14.76,14.77,42500.0
2019-06-13 11:40:00,14.78,14.78,14.77,14.77,37500.0,14.78,14.78,14.77,14.77,37500.0
2019-06-13 11:45:00,14.77,14.77,14.74,14.77,100000.0,14.77,14.77,14.74,14.77,100000.0
2019-06-13 11:50:00,14.77,14.79,14.76,14.77,250300.0,14.77,14.79,14.76,14.77,250300.0
2019-06-13 11:55:00,14.77,14.79,14.77,14.79,112150.0,14.77,14.79,14.77,14.79,112150.0
2019-06-13 12:00:00,14.79,14.79,14.78,14.78,70000.0,14.79,14.79,14.78,14.78,70000.0
2019-06-13 12:05:00,14.78,14.8,14.77,14.77,127100.0,14.78,14.8,14.77,14.77,127100.0
2019-06-13 12:10:00,14.77,14.78,14.77,14.77,25000.0,14.77,14.78,14.77,14.77,25000.0
2019-06-13 12:15:00,14.77,14.77,14.73,14.74,95050.0,14.77,14.77,14.73,14.74,95050.0
2019-06-13 12:20:00,14.74,14.74,14.7,14.73,106950.0,14.74,14.74,14.7,14.73,106950.0
2019-06-13 12:25:00,14.73,14.75,14.73,14.74,25000.0,14.73,14.75,14.73,14.74,25000.0
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 12:35:00,14.7,14.7,14.7,14.7,0.0,14.7,14.7,14.7,14.7,0.0
2019-06-13 12:40:00,14.71,14.73,14.71,14.73,60000.0,14.71,14.73,14.71,14.73,60000.0
2019-06-13 12:45:00,14.73,14.74,14.7,14.7,40000.0,14.73,14.74,14.7,14.7,40000.0
2019-06-13 12:50:00,14.71,14.72,14.71,14.72,25000.0,14.71,14.72,14.71,14.72,25000.0
2019-06-13 12:55:00,14.72,14.73,14.72,14.73,47500.0,14.72,14.73,14.72,14.73,47500.0
2019-06-13 13:00:00,14.72,14.72,14.71,14.71,60000.0,14.72,14.72,14.71,14.71,60000.0
2019-06-13 13:05:00,14.71,14.71,14.71,14.71,5000.0,14.71,14.71,14.71,14.71,5000.0
2019-06-13 13:10:00,14.71,14.71,14.7,14.7,129250.0,14.71,14.71,14.7,14.7,129250.0
2019-06-13 13:15:00,14.71,14.72,14.71,14.72,27950.0,14.71,14.72,14.71,14.72,27950.0
2019-06-13 13:20:00,14.72,14.73,14.72,14.73,167750.0,14.72,14.73,14.72,14.73,167750.0
2019-06-13 13:25:00,14.74,14.75,14.72,14.72,40000.0,14.74,14.75,14.72,14.72,40000.0
2019-06-13 13:30:00,14.71,14.73,14.71,14.71,55000.0,14.71,14.73,14.71,14.71,55000.0
2019-06-13 13:35:00,14.71,14.71,14.71,14.71,27500.0,14.71,14.71,14.71,14.71,27500.0
2019-06-13 13:40:00,14.7,14.72,14.7,14.71,63900.0,14.7,14.72,14.7,14.71,63900.0
2019-06-13 13:45:00,14.72,14.72,14.71,14.71,68750.0,14.72,14.72,14.71,14.71,68750.0
2019-06-13 13:50:00,14.7,14.72,14.7,14.72,35000.0,14.7,14.72,14.7,14.72,35000.0
2019-06-13 13:55:00,14.72,14.72,14.7,14.7,35000.0,14.72,14.72,14.7,14.7,35000.0
2019-06-13 14:00:00,14.7,14.7,14.69,14.69,95000.0,14.7,14.7,14.69,14.69,95000.0
2019-06-13 14:05:00,14.69,14.71,14.69,14.71,42500.0,14.69,14.71,14.69,14.71,42500.0
2019-06-13 14:10:00,14.69,14.7,14.68,14.7,75750.0,14.69,14.7,14.68,14.7,75750.0
2019-06-13 14:15:00,14.7,14.7,14.67,14.67,76050.0,14.7,14.7,14.67,14.67,76050.0
2019-06-13 14:20:00,14.67,14.69,14.67,14.69,91000.0,14.67,14.69,14.67,14.69,91000.0
2019-06-13 14:25:00,14.69,14.69,14.68,14.69,90200.0,14.69,14.69,14.68,14.69,90200.0
2019-06-13 14:30:00,14.69,14.69,14.67,14.67,70000.0,14.69,14.69,14.67,14.67,70000.0
2019-06-13 14:35:00,14.67,14.67,14.66,14.66,91350.0,14.67,14.67,14.66,14.66,91350.0
2019-06-13 14:40:00,14.66,14.66,14.66,14.66,90000.0,14.66,14.66,14.66,14.66,90000.0
2019-06-13 14:45:00,14.66,14.67,14.66,14.67,26250.0,14.66,14.67,14.66,14.67,26250.0
2019-06-13 14:50:00,14.67,14.67,14.66,14.67,50000.0,14.67,14.67,14.66,14.67,50000.0
2019-06-13 14:55:00,14.67,14.67,14.66,14.66,55000.0,14.67,14.67,14.66,14.66,55000.0
2019-06-13 15:00:00,14.66,14.66,14.65,14.66,50000.0,14.66,14.66,14.65,14.66,50000.0
2019-06-13 15:05:00,14.66,14.66,14.64,14.65,107250.0,14.66,14.66,14.64,14.65,107250.0
2019-06-13 15:10:00,14.65,14.66,14.65,14.65,113250.0,14.65,14.66,14.65,14.65,113250.0
2019-06-13 15:15:00,14.65,14.65,14.63,14.64,159550.0,14.65,14.65,14.63,14.64,159550.0
2019-06-13 15:20:00,14.64,14.64,14.63,14.63,81800.0,14.64,14.64,14.63,14.63,81800.0
2019-06-13 15:25:00,14.63,14.64,14.63,14.64,65000.0,14.63,14.64,14.63,14.64,65000.0
2019-06-13 15:30:00,14.64,14.65,14.63,14.63,165000.0,14.64,14.65,14.63,14.63,165000.0
2019-06-13 15:35:00,14.63,14.65,14.63,14.64,85000.0,14.63,14.65,14.63,14.64,85000.0
2019-06-13 15:40:00,14.64,14.64,14.62,14.63,126500.0,14.64,14.64,14.62,14.63,126500.0
2019-06-13 15:45:00,14.62,14.63,14.6,14.61,291750.0,14.62,14.63,14.6,14.61,291750.0
2019-06-13 15:50:00,14.61,14.61,14.57,14.59,464950.0,14.61,14.61,14.57,14.59,464950.0
2019-06-13 15:55:00,14.58,14.64,14.58,14.64,906850.0,14.58,14.64,14.58,14.64,906850.0
2019-06-14 09:30:00,14.68,14.71,14.61,14.69,313100.0,14.68,14.71,14.61,14.69,313100.0
2019-06-14 09:35:00,14.72,14.75,14.66,14.66,277250.0,14.72,14.75,14.66,14.66,277250.0
2019-06-14 09:40:00,14.68,14.69,14.66,14.66,35000.0,14.68,14.69,14.66,14.66,35000.0
2019-06-14 09:45:00,14.67,14.69,14.66,14.68,99850.0,14.67,14.69,14.66,14.68,99850.0
2019-06-14 09:50:00,14.66,14.66,14.62,14.65,101950.0,14.66,14.66,14.62,14.65,101950.0
2019-06-14 09:55:00,14.66,14.68,14.64,14.68,50650.0,14.66,14.68,14.64,14.68,50650.0
2019-06-14 10:00:00,14.69,14.72,14.67,14.69,144550.0,14.69,14.72,14.67,14.69,144550.0
2019-06-14 10:05:00,14.7,14.7,14.67,14.7,487000.0,14.7,14.7,14.67,14.7,487000.0
2019-06-14 10:10:00,14.71,14.71,14.65,14.67,444750.0,14.71,14.71,14.65,14.67,444750.0
2019-06-14 10:15:00,14.68,14.69,14.66,14.66,40000.0,14.68,14.69,14.66,14.66,40000.0
2019-06-14 10:20:00,14.65,14.72,14.65,14.7,445550.0,14.65,14.72,14.65,14.7,445550.0
2019-06-14 10:25:00,14.7,14.71,14.67,14.68,134650.0,14.7,14.71,14.67,14.68,134650.0
2019-06-14 10:30:00,14.68,14.7,14.67,14.68,90000.0,14.68,14.7,14.67,14.68,90000.0
2019-06-14 10:35:00,14.68,14.69,14.68,14.68,92500.0,14.68,14.69,14.68,14.68,92500.0
2019-06-14 10:40:00,14.67,14.7,14.67,14.7,162800.0,14.67,14.7,14.67,14.7,162800.0
2019-06-14 10:45:00,14.7,14.71,14.69,14.7,298700.0,14.7,14.71,14.69,14.7,298700.0
2019-06-14 10:50:00,14.69,14.7,14.69,14.7,100000.0,14.69,14.7,14.69,14.7,100000.0
2019-06-14 10:55:00,14.7,14.7,14.69,14.69,40000.0,14.7,14.7,14.69,14.69,40000.0
2019-06-14 11:00:00,14.69,14.7,14.69,14.7,80000.0,14.69,14.7,14.69,14.7,80000.0
2019-06-14 11:05:00,14.7,14.71,14.69,14.69,58850.0,14.7,14.71,14.69,14.69,58850.0
2019-06-14 11:10:00,14.69,14.69,14.68,14.68,25000.0,14.69,14.69,14.68,14.68,25000.0
2019-06-14 11:15:00,14.68,14.7,14.68,14.7,60000.0,14.68,14.7,14.68,14.7,60000.0
2019-06-14 11:20:00,14.71,14.71,14.71,14.71,20000.0,14.71,14.71,14.71,14.71,20000.0
2019-06-14 11:25:00,14.71,14.72,14.7,14.72,32500.0,14.71,14.72,14.7,14.72,32500.0
2019-06-14 11:30:00,14.72,14.76,14.72,14.75,177850.0,14.72,14.76,14.72,14.75,177850.0
2019-06-14 11:35:00,14.76,14.77,14.73,14.77,195300.0,14.76,14.77,14.73,14.77,195300.0
2019-06-14 11:40:00,14.76,14.78,14.76,14.76,105000.0,14.76,14.78,14.76,14.76,105000.0
2019-06-14 11:45:00,14.76,14.76,14.75,14.75,65000.0,14.76,14.76,14.75,14.75,65000.0
2019-06-14 11:50:00,14.76,14.76,14.75,14.75,57450.0,14.76,14.76,14.75,14.75,57450.0
2019-06-14 11:55:00,14.76,14.76,14.74,14.74,43650.0,14.76,14.76,14.74,14.74,43650.0
2019-06-14 12:00:00,14.74,14.74,14.72,14.72,90500.0,14.74,14.74,14.72,14.72,90500.0
2019-06-14 12:05:00,14.72,14.73,14.72,14.72,70000.0,14.72,14.73,14.72,14.72,70000.0
2019-06-14 12:10:00,14.73,14.75,14.72,14.75,84650.0,14.73,14.75,14.72,14.75,84650.0
2019-06-14 12:15:00,14.74,14.75,14.74,14.75,75250.0,14.74,14.75,14.74,14.75,75250.0
2019-06-14 12:20:00,14.74,14.75,14.74,14.75,25000.0,14.74,14.75,14.74,14.75,25000.0
2019-06-14 12:25:00,14.76,14.76,14.75,14.76,117950.0,14.76,14.76,14.75,14.76,117950.0
2019-06-14 12:30:00,14.76,14.76,14.74,14.75,136900.0,14.76,14.76,14.74,14.75,136900.0
2019-06-14 12:35:00,14.74,14.76,14.74,14.75,25000.0,14.74,14.76,14.74,14.75,25000.0
2019-06-14 12:40:00,14.75,14.76,14.75,14.76,156800.0,14.75,14.76,14.75,14.76,156800.0
2019-06-14 12:45:00,14.76,14.76,14.72,14.72,94300.0,14.76,14.76,14.72,14.72,94300.0
2019-06-14 12:50:00,14.74,14.75,14.73,14.75,56350.0,14.74,14.75,14.73,14.75,56350.0
2019-06-14 12:55:00,14.75,14.75,14.74,14.75,50000.0,14.75,14.75,14.74,14.75,50000.0
2019-06-14 13:00:00,14.74,14.74,14.73,14.73,20000.0,14.74,14.74,14.73,14.73,20000.0
2019-06-14 13:05:00,14.73,14.75,14.73,14.75,65000.0,14.73,14.75,14.73,14.75,65000.0
2019-06-14 13:10:00,14.75,14.75,14.73,14.74,336600.0,14.75,14.75,14.73,14.74,336600.0
2019-06-14 13:15:00,14.75,14.76,14.75,14.76,20000.0,14.75,14.76,14.75,14.76,20000.0
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 13:25:00,14.75,14.75,14.75,14.75,0.0,14.75,14.75,14.75,14.75,0.0
2019-06-14 13:30:00,14.75,14.76,14.75,14.76,65000.0,14.75,14.76,14.75,14.76,65000.0
2019-06-14 13:35:00,14.76,14.76,14.76,14.76,15000.0,14.76,14.76,14.76,14.76,15000.0
2019-06-14 13:40:00,14.76,14.77,14.75,14.77,313500.0,14.76,14.77,14.75,14.77,313500.0
2019-06-14 13:45:00,14.77,14.77,14.76,14.77,69150.0,14.77,14.77,14.76,14.77,69150.0
2019-06-14 13:50:00,14.77,14.78,14.77,14.78,76250.0,14.77,14.78,14.77,14.78,76250.0
2019-06-14 13:55:00,14.77,14.78,14.76,14.76,67500.0,14.77,14.78,14.76,14.76,67500.0
2019-06-14 14:00:00,14.76,14.77,14.76,14.76,121400.0,14.76,14.77,14.76,14.76,121400.0
2019-06-14 14:05:00,14.77,14.77,14.76,14.77,15000.0,14.77,14.77,14.76,14.77,15000.0
2019-06-14 14:10:00,14.77,14.77,14.77,14.77,62000.0,14.77,14.77,14.77,14.77,62000.0
2019-06-14 14:15:00,14.78,14.8,14.78,14.8,98100.0,14.78,14.8,14.78,14.8,98100.0
2019-06-14 14:20:00,14.79,14.79,14.78,14.79,120000.0,14.79,14.79,14.78,14.79,120000.0
2019-06-14 14:25:00,14.78,14.8,14.78,14.79,204600.0,14.78,14.8,14.78,14.79,204600.0
2019-06-14 14:30:00,14.8,14.81,14.8,14.81,121800.0,14.8,14.81,14.8,14.81,121800.0
2019-06-14 14:35:00,14.81,14.81,14.8,14.81,50000.0,14.81,14.81,14.8,14.81,50000.0
2019-06-14 14:40:00,14.8,14.81,14.8,14.81,55000.0,14.8,14.81,14.8,14.81,55000.0
2019-06-14 14:45:00,14.81,14.81,14.8,14.81,75000.0,14.81,14.81,14.8,14.81,75000.0
2019-06-14 14:50:00,14.8,14.81,14.8,14.81,41650.0,14.8,14.81,14.8,14.81,41650.0
2019-06-14 14:55:00,14.81,14.81,14.8,14.81,109850.0,14.81,14.81,14.8,14.81,109850.0
2019-06-14 15:00:00,14.81,14.82,14.81,14.82,175350.0,14.81,14.82,14.81,14.82,175350.0
2019-06-14 15:05:00,14.82,14.82,14.82,14.82,15000.0,14.82,14.82,14.82,14.82,15000.0
2019-06-14 15:10:00,14.82,14.83,14.82,14.83,97300.0,14.82,14.83,14.82,14.83,97300.0
2019-06-14 15:15:00,14.83,14.84,14.82,14.83,140250.0,14.83,14.84,14.82,14.83,140250.0
2019-06-14 15:20:00,14.83,14.84,14.83,14.84,100000.0,14.83,14.84,14.83,14.84,100000.0
2019-06-14 15:25:00,14.84,14.84,14.84,14.84,163050.0,14.84,14.84,14.84,14.84,163050.0
2019-06-14 15:30:00,14.84,14.84,14.83,14.84,92500.0,14.84,14.84,14.83,14.84,92500.0
2019-06-14 15:35:00,14.84,14.85,14.83,14.84,262700.0,14.84,14.85,14.83,14.84,262700.0
2019-06-14 15:40:00,14.83,14.83,14.82,14.83,90000.0,14.83,14.83,14.82,14.83,90000.0
2019-06-14 15:45:00,14.83,14.84,14.83,14.84,105000.0,14.83,14.84,14.83,14.84,105000.0
2019-06-14 15:50:00,14.83,14.85,14.83,14.85,227200.0,14.83,14.85,14.83,14.85,227200.0
2019-06-14 15:55:00,14.84,14.84,14.81,14.81,509650.0,14.84,14.84,14.81,14.81,509650.0
2019-06-17 09:30:00,14.86,14.96,14.86,14.96,424950.0,14.86,14.96,14.86,14.96,424950.0
2019-06-17 09:35:00,14.97,14.98,14.89,14.9,266350.0,14.97,14.98,14.89,14.9,266350.0
2019-06-17 09:40:00,14.92,14.92,14.88,14.92,50000.0,14.92,14.92,14.88,14.92,50000.0
2019-06-17 09:45:00,14.9,14.93,14.9,14.9,181750.0,14.9,14.93,14.9,14.9,181750.0
2019-06-17 09:50:00,14.91,14.91,14.83,14.86,212100.0,14.91,14.91,14.83,14.86,212100.0
2019-06-17 09:55:00,14.85,14.86,14.84,14.85,342500.0,14.85,14.86,14.84,14.85,342500.0
2019-06-17 10:00:00,14.84,14.9,14.83,14.89,627150.0,14.84,14.9,14.83,14.89,627150.0
2019-06-17 10:05:00,14.88,14.88,14.84,14.84,70000.0,14.88,14.88,14.84,14.84,70000.0
2019-06-17 10:10:00,14.86,14.86,14.82,14.82,115500.0,14.86,14.86,14.82,14.82,115500.0
2019-06-17 10:15:00,14.82,14.82,14.79,14.8,162600.0,14.82,14.82,14.79,14.8,162600.0
2019-06-17 10:20:00,14.79,14.8,14.76,14.78,431700.0,14.79,14.8,14.76,14.78,431700.0
2019-06-17 10:25:00,14.78,14.8,14.77,14.78,351950.0,14.78,14.8,14.77,14.78,351950.0
2019-06-17 10:30:00,14.78,14.78,14.75,14.75,97800.0,14.78,14.78,14.75,14.75,97800.0
2019-06-17 10:35:00,14.75,14.75,14.75,14.75,27500.0,14.75,14.75,14.75,14.75,27500.0
2019-06-17 10:40:00,14.76,14.78,14.76,14.77,166050.0,14.76,14.78,14.76,14.77,166050.0
2019-06-17 10:45:00,14.75,14.76,14.75,14.75,72800.0,14.75,14.76,14.75,14.75,72800.0
2019-06-17 10:50:00,14.75,14.75,14.73,14.73,148600.0,14.75,14.75,14.73,14.73,148600.0
2019-06-17 10:55:00,14.73,14.74,14.73,14.74,41550.0,14.73,14.74,14.73,14.74,41550.0
2019-06-17 11:00:00,14.74,14.75,14.73,14.73,50000.0,14.74,14.75,14.73,14.73,50000.0
2019-06-17 11:05:00,14.73,14.73,14.7,14.72,145950.0,14.73,14.73,14.7,14.72,145950.0
2019-06-17 11:10:00,14.71,14.72,14.7,14.71,76100.0,14.71,14.72,14.7,14.71,76100.0
2019-06-17 11:15:00,14.71,14.71,14.7,14.71,65500.0,14.71,14.71,14.7,14.71,65500.0
2019-06-17 11:20:00,14.71,14.72,14.68,14.68,243150.0,14.71,14.72,14.68,14.68,243150.0
2019-06-17 11:25:00,14.67,14.68,14.67,14.68,31050.0,14.67,14.68,14.67,14.68,31050.0
2019-06-17 11:30:00,14.68,14.68,14.66,14.67,74500.0,14.68,14.68,14.66,14.67,74500.0
2019-06-17 11:35:00,14.66,14.66,14.66,14.66,64450.0,14.66,14.66,14.66,14.66,64450.0
2019-06-17 11:40:00,14.65,14.66,14.64,14.65,100600.0,14.65,14.66,14.64,14.65,100600.0
2019-06-17 11:45:00,14.65,14.65,14.62,14.62,310450.0,14.65,14.65,14.62,14.62,310450.0
2019-06-17 11:50:00,14.62,14.64,14.61,14.64,80000.0,14.62,14.64,14.61,14.64,80000.0
2019-06-17 11:55:00,14.65,14.65,14.63,14.63,144250.0,14.65,14.65,14.63,14.63,144250.0
2019-06-17 12:00:00,14.62,14.66,14.62,14.65,185000.0,14.62,14.66,14.62,14.65,185000.0
2019-06-17 12:05:00,14.66,14.68,14.66,14.68,200450.0,14.66,14.68,14.66,14.68,200450.0
2019-06-17 12:10:00,14.67,14.68,14.66,14.68,78750.0,14.67,14.68,14.66,14.68,78750.0
2019-06-17 12:15:00,14.68,14.69,14.68,14.68,78000.0,14.68,14.69,14.68,14.68,78000.0
2019-06-17 12:20:00,14.69,14.71,14.69,14.7,75000.0,14.69,14.71,14.69,14.7,75000.0
2019-06-17 12:25:00,14.7,14.71,14.69,14.69,30000.0,14.7,14.71,14.69,14.69,30000.0
2019-06-17 12:30:00,14.69,14.7,14.69,14.7,130500.0,14.69,14.7,14.69,14.7,130500.0
2019-06-17 12:35:00,14.71,14.71,14.71,14.71,30000.0,14.71,14.71,14.71,14.71,30000.0
2019-06-17 12:40:00,14.71,14.71,14.69,14.69,98350.0,14.71,14.71,14.69,14.69,98350.0
2019-06-17 12:45:00,14.7,14.71,14.69,14.7,35000.0,14.7,14.71,14.69,14.7,35000.0
2019-06-17 12:50:00,14.71,14.71,14.71,14.71,10000.0,14.71,14.71,14.71,14.71,10000.0
2019-06-17 12:55:00,14.7,14.7,14.7,14.7,60000.0,14.7,14.7,14.7,14.7,60000.0
2019-06-17 13:00:00,14.71,14.71,14.69,14.69,59600.0,14.71,14.71,14.69,14.69,59600.0
2019-06-17 13:05:00,14.69,14.69,14.68,14.69,30000.0,14.69,14.69,14.68,14.69,30000.0
2019-06-17 13:10:00,14.69,14.7,14.69,14.7,50000.0,14.69,14.7,14.69,14.7,50000.0
2019-06-17 13:15:00,14.7,14.7,14.69,14.7,30250.0,14.7,14.7,14.69,14.7,30250.0
2019-06-17 13:20:00,14.7,14.7,14.67,14.67,79850.0,14.7,14.7,14.67,14.67,79850.0
2019-06-17 13:25:00,14.67,14.67,14.66,14.66,50000.0,14.67,14.67,14.66,14.66,50000.0
2019-06-17 13:30:00,14.65,14.65,14.64,14.65,30000.0,14.65,14.65,14.64,14.65,30000.0
2019-06-17 13:35:00,14.64,14.65,14.64,14.65,40000.0,14.64,14.65,14.64,14.65,40000.0
2019-06-17 13:40:00,14.66,14.67,14.66,14.66,52750.0,14.66,14.67,14.66,14.66,52750.0
2019-06-17 13:45:00,14.66,14.66,14.66,14.66,40250.0,14.66,14.66,14.66,14.66,40250.0
2019-06-17 13:50:00,14.67,14.67,14.65,14.66,20200.0,14.67,14.67,14.65,14.66,20200.0
2019-06-17 13:55:00,14.66,14.66,14.65,14.66,62050.0,14.66,14.66,14.65,14.66,62050.0
2019-06-17 14:00:00,14.66,14.66,14.64,14.65,85000.0,14.66,14.66,14.64,14.65,85000.0
2019-06-17 14:05:00,14.65,14.66,14.65,14.65,22500.0,14.65,14.66,14.65,14.65,22500.0
2019-06-17 14:10:00,14.65,14.65,14.64,14.65,35000.0,14.65,14.65,14.64,14.65,35000.0
2019-06-17 14:15:00,14.65,14.65,14.64,14.64,25000.0,14.65,14.65,14.64,14.64,25000.0
2019-06-17 14:20:00,14.65,14.65,14.64,14.64,60000.0,14.65,14.65,14.64,14.64,60000.0
2019-06-17 14:25:00,14.64,14.64,14.62,14.62,79650.0,14.64,14.64,14.62,14.62,79650.0
2019-06-17 14:30:00,14.63,14.63,14.62,14.63,41650.0,14.63,14.63,14.62,14.63,41650.0
2019-06-17 14:35:00,14.63,14.63,14.62,14.63,75000.0,14.63,14.63,14.62,14.63,75000.0
2019-06-17 14:40:00,14.63,14.64,14.63,14.63,60000.0,14.63,14.64,14.63,14.63,60000.0
2019-06-17 14:45:00,14.63,14.63,14.63,14.63,45500.0,14.63,14.63,14.63,14.63,45500.0
2019-06-17 14:50:00,14.63,14.63,14.62,14.62,67800.0,14.63,14.63,14.62,14.62,67800.0
2019-06-17 14:55:00,14.62,14.63,14.61,14.61,85000.0,14.62,14.63,14.61,14.61,85000.0
2019-06-17 15:00:00,14.62,14.62,14.61,14.62,15000.0,14.62,14.62,14.61,14.62,15000.0
2019-06-17 15:05:00,14.62,14.63,14.62,14.63,40000.0,14.62,14.63,14.62,14.63,40000.0
2019-06-17 15:10:00,14.63,14.64,14.63,14.63,63550.0,14.63,14.64,14.63,14.63,63550.0
2019-06-17 15:15:00,14.62,14.62,14.62,14.62,36850.0,14.62,14.62,14.62,14.62,36850.0
2019-06-17 15:20:00,14.62,14.63,14.62,14.62,25000.0,14.62,14.63,14.62,14.62,25000.0
2019-06-17 15:25:00,14.63,14.63,14.62,14.63,77800.0,14.63,14.63,14.62,14.63,77800.0
2019-06-17 15:30:00,14.63,14.64,14.62,14.64,135000.0,14.63,14.64,14.62,14.64,135000.0
2019-06-17 15:35:00,14.65,14.65,14.63,14.63,138500.0,14.65,14.65,14.63,14.63,138500.0
2019-06-17 15:40:00,14.63,14.63,14.62,14.62,137150.0,14.63,14.63,14.62,14.62,137150.0
2019-06-17 15:45:00,14.63,14.63,14.61,14.61,135450.0,14.63,14.63,14.61,14.61,135450.0
2019-06-17 15:50:00,14.61,14.63,14.6,14.62,272050.0,14.61,14.63,14.6,14.62,272050.0
2019-06-17 15:55:00,14.63,14.63,14.61,14.63,418300.0,14.63,14.63,14.61,14.63,418300.0
2019-06-18 09:30:00,14.68,14.73,14.67,14.71,304050.0,14.68,14.73,14.67,14.71,304050.0
2019-06-18 09:35:00,14.71,14.74,14.69,14.73,189700.0,14.71,14.74,14.69,14.73,189700.0
2019-06-18 09:40:00,14.74,14.8,14.73,14.79,149950.0,14.74,14.8,14.73,14.79,149950.0
2019-06-18 09:45:00,14.8,14.8,14.75,14.76,232650.0,14.8,14.8,14.75,14.76,232650.0
2019-06-18 09:50:00,14.75,14.79,14.75,14.75,214300.0,14.75,14.79,14.75,14.75,214300.0
2019-06-18 09:55:00,14.75,14.75,14.7,14.7,190900.0,14.75,14.75,14.7,14.7,190900.0
2019-06-18 10:00:00,14.7,14.73,14.69,14.7,100000.0,14.7,14.73,14.69,14.7,100000.0
2019-06-18 10:05:00,14.69,14.71,14.67,14.67,106400.0,14.69,14.71,14.67,14.67,106400.0
2019-06-18 10:10:00,14.67,14.67,14.6,14.63,195000.0,14.67,14.67,14.6,14.63,195000.0
2019-06-18 10:15:00,14.64,14.64,14.61,14.62,36500.0,14.64,14.64,14.61,14.62,36500.0
2019-06-18 10:20:00,14.6,14.61,14.57,14.57,185250.0,14.6,14.61,14.57,14.57,185250.0
2019-06-18 10:25:00,14.57,14.58,14.55,14.58,222500.0,14.57,14.58,14.55,14.58,222500.0
2019-06-18 10:30:00,14.57,14.58,14.56,14.57,80750.0,14.57,14.58,14.56,14.57,80750.0
2019-06-18 10:35:00,14.57,14.6,14.57,14.57,80000.0,14.57,14.6,14.57,14.57,80000.0
2019-06-18 10:40:00,14.58,14.6,14.58,14.59,280000.0,14.58,14.6,14.58,14.59,280000.0
2019-06-18 10:45:00,14.58,14.62,14.58,14.62,166000.0,14.58,14.62,14.58,14.62,166000.0
2019-06-18 10:50:00,14.62,14.66,14.62,14.66,110000.0,14.62,14.66,14.62,14.66,110000.0
2019-06-18 10:55:00,14.67,14.67,14.65,14.66,75500.0,14.67,14.67,14.65,14.66,75500.0
2019-06-18 11:00:00,14.67,14.67,14.65,14.65,110100.0,14.67,14.67,14.65,14.65,110100.0
2019-06-18 11:05:00,14.65,14.69,14.65,14.68,90000.0,14.65,14.69,14.65,14.68,90000.0
2019-06-18 11:10:00,14.67,14.68,14.63,14.65,110000.0,14.67,14.68,14.63,14.65,110000.0
2019-06-18 11:15:00,14.65,14.65,14.63,14.63,65500.0,14.65,14.65,14.63,14.63,65500.0
2019-06-18 11:20:00,14.64,14.64,14.61,14.61,115000.0,14.64,14.64,14.61,14.61,115000.0
2019-06-18 11:25:00,14.61,14.63,14.61,14.62,25000.0,14.61,14.63,14.61,14.62,25000.0
2019-06-18 11:30:00,14.62,14.63,14.61,14.62,45000.0,14.62,14.63,14.61,14.62,45000.0
2019-06-18 11:35:00,14.63,14.63,14.62,14.62,32950.0,14.63,14.63,14.62,14.62,32950.0
2019-06-18 11:40:00,14.65,14.65,14.63,14.63,25000.0,14.65,14.65,14.63,14.63,25000.0
2019-06-18 11:45:00,14.64,14.65,14.63,14.63,60000.0,14.64,14.65,14.63,14.63,60000.0
2019-06-18 11:50:00,14.64,14.64,14.63,14.64,25000.0,14.64,14.64,14.63,14.64,25000.0
2019-06-18 11:55:00,14.65,14.65,14.63,14.63,115000.0,14.65,14.65,14.63,14.63,115000.0
2019-06-18 12:00:00,14.62,14.64,14.62,14.63,50000.0,14.62,14.64,14.62,14.63,50000.0
2019-06-18 12:05:00,14.63,14.63,14.61,14.61,138200.0,14.63,14.63,14.61,14.61,138200.0
2019-06-18 12:10:00,14.61,14.61,14.59,14.6,36500.0,14.61,14.61,14.59,14.6,36500.0
2019-06-18 12:15:00,14.6,14.6,14.57,14.57,93600.0,14.6,14.6,14.57,14.57,93600.0
2019-06-18 12:20:00,14.57,14.57,14.55,14.55,115150.0,14.57,14.57,14.55,14.55,115150.0
2019-06-18 12:25:00,14.54,14.54,14.52,14.53,121300.0,14.54,14.54,14.52,14.53,121300.0
2019-06-18 12:30:00,14.54,14.54,14.54,14.54,5000.0,14.54,14.54,14.54,14.54,5000.0
2019-06-18 12:35:00,14.54,14.56,14.54,14.56,73550.0,14.54,14.56,14.54,14.56,73550.0
2019-06-18 12:40:00,14.56,14.57,14.55,14.55,30000.0,14.56,14.57,14.55,14.55,30000.0
2019-06-18 12:45:00,14.55,14.56,14.54,14.55,32000.0,14.55,14.56,14.54,14.55,32000.0
2019-06-18 12:50:00,14.55,14.56,14.55,14.56,10000.0,14.55,14.56,14.55,14.56,10000.0
2019-06-18 12:55:00,14.55,14.55,14.54,14.54,61100.0,14.55,14.55,14.54,14.54,61100.0
2019-06-18 13:00:00,14.54,14.54,14.52,14.52,447700.0,14.54,14.54,14.52,14.52,447700.0
2019-06-18 13:05:00,14.52,14.52,14.49,14.5,287750.0,14.52,14.52,14.49,14.5,287750.0
2019-06-18 13:10:00,14.49,14.5,14.49,14.49,27500.0,14.49,14.5,14.49,14.49,27500.0
2019-06-18 13:15:00,14.49,14.5,14.49,14.49,45500.0,14.49,14.5,14.49,14.49,45500.0
2019-06-18 13:20:00,14.5,14.5,14.49,14.49,42250.0,14.5,14.5,14.49,14.49,42250.0
2019-06-18 13:25:00,14.49,14.51,14.49,14.51,50000.0,14.49,14.51,14.49,14.51,50000.0
2019-06-18 13:30:00,14.5,14.52,14.5,14.51,40000.0,14.5,14.52,14.5,14.51,40000.0
2019-06-18 13:35:00,14.51,14.53,14.51,14.53,35000.0,14.51,14.53,14.51,14.53,35000.0
2019-06-18 13:40:00,14.53,14.55,14.53,14.53,106250.0,14.53,14.55,14.53,14.53,106250.0
2019-06-18 13:45:00,14.53,14.53,14.52,14.52,57500.0,14.53,14.53,14.52,14.52,57500.0
2019-06-18 13:50:00,14.53,14.54,14.52,14.54,25000.0,14.53,14.54,14.52,14.54,25000.0
2019-06-18 13:55:00,14.53,14.54,14.53,14.54,40000.0,14.53,14.54,14.53,14.54,40000.0
2019-06-18 14:00:00,14.54,14.56,14.54,14.56,66100.0,14.54,14.56,14.54,14.56,66100.0
2019-06-18 14:05:00,14.56,14.56,14.55,14.55,54400.0,14.56,14.56,14.55,14.55,54400.0
2019-06-18 14:10:00,14.55,14.55,14.54,14.55,35000.0,14.55,14.55,14.54,14.55,35000.0
2019-06-18 14:15:00,14.55,14.56,14.54,14.56,70000.0,14.55,14.56,14.54,14.56,70000.0
2019-06-18 14:20:00,14.56,14.58,14.56,14.58,125000.0,14.56,14.58,14.56,14.58,125000.0
2019-06-18 14:25:00,14.58,14.59,14.58,14.58,90000.0,14.58,14.59,14.58,14.58,90000.0
2019-06-18 14:30:00,14.58,14.58,14.58,14.58,45000.0,14.58,14.58,14.58,14.58,45000.0
2019-06-18 14:35:00,14.57,14.57,14.55,14.55,28750.0,14.57,14.57,14.55,14.55,28750.0
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 14:45:00,14.58,14.58,14.58,14.58,0.0,14.58,14.58,14.58,14.58,0.0
2019-06-18 14:50:00,14.58,14.58,14.57,14.57,40000.0,14.58,14.58,14.57,14.57,40000.0
2019-06-18 14:55:00,14.55,14.56,14.55,14.55,45000.0,14.55,14.56,14.55,14.55,45000.0
2019-06-18 15:00:00,14.55,14.55,14.53,14.54,88050.0,14.55,14.55,14.53,14.54,88050.0
2019-06-18 15:05:00,14.54,14.54,14.52,14.52,61600.0,14.54,14.54,14.52,14.52,61600.0
2019-06-18 15:10:00,14.53,14.53,14.52,14.52,46000.0,14.53,14.53,14.52,14.52,46000.0
2019-06-18 15:15:00,14.52,14.55,14.52,14.55,30000.0,14.52,14.55,14.52,14.55,30000.0
2019-06-18 15:20:00,14.56,14.57,14.55,14.57,61150.0,14.56,14.57,14.55,14.57,61150.0
2019-06-18 15:25:00,14.56,14.57,14.55,14.55,82700.0,14.56,14.57,14.55,14.55,82700.0
2019-06-18 15:30:00,14.56,14.57,14.54,14.57,130000.0,14.56,14.57,14.54,14.57,130000.0
2019-06-18 15:35:00,14.57,14.58,14.56,14.57,211800.0,14.57,14.58,14.56,14.57,211800.0
2019-06-18 15:40:00,14.58,14.6,14.57,14.6,240600.0,14.58,14.6,14.57,14.6,240600.0
2019-06-18 15:45:00,14.61,14.61,14.59,14.6,291000.0,14.61,14.61,14.59,14.6,291000.0
2019-06-18 15:50:00,14.6,14.61,14.6,14.6,387250.0,14.6,14.61,14.6,14.6,387250.0
2019-06-18 15:55:00,14.6,14.66,14.6,14.65,1549200.0,14.6,14.66,14.6,14.65,1549200.0
2019-06-19 09:30:00,14.64,14.65,14.58,14.62,208450.0,14.64,14.65,14.58,14.62,208450.0
2019-06-19 09:35:00,14.59,14.62,14.55,14.55,95000.0,14.59,14.62,14.55,14.55,95000.0
2019-06-19 09:40:00,14.57,14.57,14.5,14.52,790450.0,14.57,14.57,14.5,14.52,790450.0
2019-06-19 09:45:00,14.53,14.55,14.51,14.53,845700.0,14.53,14.55,14.51,14.53,845700.0
2019-06-19 09:50:00,14.53,14.53,14.47,14.47,552450.0,14.53,14.53,14.47,14.47,552450.0
2019-06-19 09:55:00,14.46,14.52,14.46,14.52,86200.0,14.46,14.52,14.46,14.52,86200.0
2019-06-19 10:00:00,14.52,14.57,14.52,14.57,408450.0,14.52,14.57,14.52,14.57,408450.0
2019-06-19 10:05:00,14.56,14.61,14.56,14.61,130500.0,14.56,14.61,14.56,14.61,130500.0
2019-06-19 10:10:00,14.6,14.6,14.58,14.58,30000.0,14.6,14.6,14.58,14.58,30000.0
2019-06-19 10:15:00,14.57,14.58,14.57,14.57,31700.0,14.57,14.58,14.57,14.57,31700.0
2019-06-19 10:20:00,14.57,14.57,14.54,14.56,75300.0,14.57,14.57,14.54,14.56,75300.0
2019-06-19 10:25:00,14.57,14.57,14.53,14.53,293600.0,14.57,14.57,14.53,14.53,293600.0
2019-06-19 10:30:00,14.53,14.54,14.51,14.54,357850.0,14.53,14.54,14.51,14.54,357850.0
2019-06-19 10:35:00,14.54,14.55,14.53,14.53,85800.0,14.54,14.55,14.53,14.53,85800.0
2019-06-19 10:40:00,14.53,14.53,14.51,14.52,40000.0,14.53,14.53,14.51,14.52,40000.0
2019-06-19 10:45:00,14.54,14.55,14.53,14.55,50000.0,14.54,14.55,14.53,14.55,50000.0
2019-06-19 10:50:00,14.54,14.54,14.51,14.51,143150.0,14.54,14.54,14.51,14.51,143150.0
2019-06-19 10:55:00,14.51,14.52,14.5,14.52,52500.0,14.51,14.52,14.5,14.52,52500.0
2019-06-19 11:00:00,14.52,14.53,14.51,14.51,60000.0,14.52,14.53,14.51,14.51,60000.0
2019-06-19 11:05:00,14.5,14.52,14.5,14.52,172100.0,14.5,14.52,14.5,14.52,172100.0
2019-06-19 11:10:00,14.51,14.51,14.49,14.5,100000.0,14.51,14.51,14.49,14.5,100000.0
2019-06-19 11:15:00,14.49,14.49,14.49,14.49,5000.0,14.49,14.49,14.49,14.49,5000.0
2019-06-19 11:20:00,14.51,14.54,14.5,14.52,137500.0,14.51,14.54,14.5,14.52,137500.0
2019-06-19 11:25:00,14.54,14.58,14.54,14.58,48450.0,14.54,14.58,14.54,14.58,48450.0
2019-06-19 11:30:00,14.58,14.58,14.56,14.57,30000.0,14.58,14.58,14.56,14.57,30000.0
2019-06-19 11:35:00,14.55,14.56,14.55,14.56,20000.0,14.55,14.56,14.55,14.56,20000.0
2019-06-19 11:40:00,14.56,14.56,14.56,14.56,10000.0,14.56,14.56,14.56,14.56,10000.0
2019-06-19 11:45:00,14.57,14.58,14.56,14.56,110000.0,14.57,14.58,14.56,14.56,110000.0
2019-06-19 11:50:00,14.59,14.59,14.58,14.59,60000.0,14.59,14.59,14.58,14.59,60000.0
2019-06-19 11:55:00,14.6,14.6,14.58,14.59,105000.0,14.6,14.6,14.58,14.59,105000.0
2019-06-19 12:00:00,14.6,14.6,14.58,14.58,30000.0,14.6,14.6,14.58,14.58,30000.0
2019-06-19 12:05:00,14.58,14.58,14.56,14.56,95750.0,14.58,14.58,14.56,14.56,95750.0
2019-06-19 12:10:00,14.56,14.58,14.56,14.58,90000.0,14.56,14.58,14.56,14.58,90000.0
2019-06-19 12:15:00,14.55,14.57,14.55,14.57,10000.0,14.55,14.57,14.55,14.57,10000.0
2019-06-19 12:20:00,14.57,14.57,14.57,14.57,15000.0,14.57,14.57,14.57,14.57,15000.0
2019-06-19 12:25:00,14.57,14.58,14.56,14.56,50000.0,14.57,14.58,14.56,14.56,50000.0
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 12:35:00,14.56,14.56,14.56,14.56,0.0,14.56,14.56,14.56,14.56,0.0
2019-06-19 12:40:00,14.56,14.56,14.55,14.55,50000.0,14.56,14.56,14.55,14.55,50000.0
2019-06-19 12:45:00,14.56,14.56,14.56,14.56,5000.0,14.56,14.56,14.56,14.56,5000.0
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 12:55:00,14.56,14.56,14.56,14.56,0.0,14.56,14.56,14.56,14.56,0.0
2019-06-19 13:00:00,14.56,14.56,14.55,14.55,35000.0,14.56,14.56,14.55,14.55,35000.0
2019-06-19 13:05:00,14.55,14.55,14.53,14.53,29900.0,14.55,14.55,14.53,14.53,29900.0
2019-06-19 13:10:00,14.54,14.55,14.53,14.53,41150.0,14.54,14.55,14.53,14.53,41150.0
2019-06-19 13:15:00,14.55,14.55,14.55,14.55,10000.0,14.55,14.55,14.55,14.55,10000.0
2019-06-19 13:20:00,14.56,14.56,14.55,14.55,10000.0,14.56,14.56,14.55,14.55,10000.0
2019-06-19 13:25:00,14.56,14.57,14.56,14.57,45000.0,14.56,14.57,14.56,14.57,45000.0
2019-06-19 13:30:00,14.57,14.57,14.57,14.57,60000.0,14.57,14.57,14.57,14.57,60000.0
2019-06-19 13:35:00,14.57,14.57,14.57,14.57,5750.0,14.57,14.57,14.57,14.57,5750.0
2019-06-19 13:40:00,14.58,14.58,14.57,14.57,10000.0,14.58,14.58,14.57,14.57,10000.0
2019-06-19 13:45:00,14.58,14.58,14.55,14.56,77700.0,14.58,14.58,14.55,14.56,77700.0
2019-06-19 13:50:00,14.58,14.59,14.58,14.58,36000.0,14.58,14.59,14.58,14.58,36000.0
2019-06-19 13:55:00,14.59,14.59,14.57,14.59,65000.0,14.59,14.59,14.57,14.59,65000.0
2019-06-19 14:00:00,14.57,14.63,14.57,14.63,60000.0,14.57,14.63,14.57,14.63,60000.0
2019-06-19 14:05:00,14.64,14.66,14.61,14.61,221050.0,14.64,14.66,14.61,14.61,221050.0
2019-06-19 14:10:00,14.59,14.6,14.58,14.59,125000.0,14.59,14.6,14.58,14.59,125000.0
2019-06-19 14:15:00,14.6,14.63,14.6,14.62,232500.0,14.6,14.63,14.6,14.62,232500.0
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 14:25:00,14.63,14.63,14.63,14.63,0.0,14.63,14.63,14.63,14.63,0.0
2019-06-19 14:30:00,14.62,14.64,14.62,14.62,92900.0,14.62,14.64,14.62,14.62,92900.0
2019-06-19 14:35:00,14.62,14.63,14.62,14.62,15000.0,14.62,14.63,14.62,14.62,15000.0
2019-06-19 14:40:00,14.62,14.62,14.59,14.59,40000.0,14.62,14.62,14.59,14.59,40000.0
2019-06-19 14:45:00,14.61,14.61,14.58,14.58,25000.0,14.61,14.61,14.58,14.58,25000.0
2019-06-19 14:50:00,14.58,14.6,14.58,14.59,50000.0,14.58,14.6,14.58,14.59,50000.0
2019-06-19 14:55:00,14.6,14.6,14.58,14.59,55000.0,14.6,14.6,14.58,14.59,55000.0
2019-06-19 15:00:00,14.61,14.61,14.6,14.61,77650.0,14.61,14.61,14.6,14.61,77650.0
2019-06-19 15:05:00,14.61,14.62,14.6,14.62,25000.0,14.61,14.62,14.6,14.62,25000.0
2019-06-19 15:10:00,14.61,14.63,14.61,14.63,21500.0,14.61,14.63,14.61,14.63,21500.0
2019-06-19 15:15:00,14.62,14.63,14.62,14.63,15000.0,14.62,14.63,14.62,14.63,15000.0
2019-06-19 15:20:00,14.63,14.65,14.63,14.63,67050.0,14.63,14.65,14.63,14.63,67050.0
2019-06-19 15:25:00,14.63,14.63,14.62,14.63,41100.0,14.63,14.63,14.62,14.63,41100.0
2019-06-19 15:30:00,14.64,14.68,14.64,14.68,78550.0,14.64,14.68,14.64,14.68,78550.0
2019-06-19 15:35:00,14.68,14.69,14.68,14.68,97500.0,14.68,14.69,14.68,14.68,97500.0
2019-06-19 15:40:00,14.69,14.73,14.69,14.71,121000.0,14.69,14.73,14.69,14.71,121000.0
2019-06-19 15:45:00,14.7,14.71,14.7,14.7,80000.0,14.7,14.71,14.7,14.7,80000.0
2019-06-19 15:50:00,14.71,14.74,14.7,14.74,180500.0,14.71,14.74,14.7,14.74,180500.0
2019-06-19 15:55:00,14.73,14.74,14.72,14.72,332150.0,14.73,14.74,14.72,14.72,332150.0
2019-06-20 09:30:00,14.84,14.84,14.74,14.79,332000.0,14.84,14.84,14.74,14.79,332000.0
2019-06-20 09:35:00,14.78,14.79,14.74,14.76,195100.0,14.78,14.79,14.74,14.76,195100.0
2019-06-20 09:40:00,14.74,14.76,14.72,14.73,335300.0,14.74,14.76,14.72,14.73,335300.0
2019-06-20 09:45:00,14.72,14.74,14.7,14.72,111000.0,14.72,14.74,14.7,14.72,111000.0
2019-06-20 09:50:00,14.71,14.73,14.69,14.71,197200.0,14.71,14.73,14.69,14.71,197200.0
2019-06-20 09:55:00,14.71,14.74,14.71,14.71,388450.0,14.71,14.74,14.71,14.71,388450.0
2019-06-20 10:00:00,14.71,14.72,14.7,14.7,95000.0,14.71,14.72,14.7,14.7,95000.0
2019-06-20 10:05:00,14.7,14.7,14.65,14.68,75000.0,14.7,14.7,14.65,14.68,75000.0
2019-06-20 10:10:00,14.67,14.71,14.67,14.7,115000.0,14.67,14.71,14.67,14.7,115000.0
2019-06-20 10:15:00,14.71,14.72,14.67,14.67,35000.0,14.71,14.72,14.67,14.67,35000.0
2019-06-20 10:20:00,14.67,14.67,14.66,14.67,35000.0,14.67,14.67,14.66,14.67,35000.0
2019-06-20 10:25:00,14.68,14.71,14.68,14.71,40000.0,14.68,14.71,14.68,14.71,40000.0
2019-06-20 10:30:00,14.72,14.72,14.68,14.68,108150.0,14.72,14.72,14.68,14.68,108150.0
2019-06-20 10:35:00,14.69,14.7,14.68,14.7,210100.0,14.69,14.7,14.68,14.7,210100.0
2019-06-20 10:40:00,14.68,14.72,14.68,14.72,66250.0,14.68,14.72,14.68,14.72,66250.0
2019-06-20 10:45:00,14.7,14.73,14.7,14.72,538300.0,14.7,14.73,14.7,14.72,538300.0
2019-06-20 10:50:00,14.71,14.75,14.71,14.75,398200.0,14.71,14.75,14.71,14.75,398200.0
2019-06-20 10:55:00,14.74,14.76,14.74,14.74,341250.0,14.74,14.76,14.74,14.74,341250.0
2019-06-20 11:00:00,14.74,14.76,14.74,14.75,93800.0,14.74,14.76,14.74,14.75,93800.0
2019-06-20 11:05:00,14.76,14.78,14.76,14.78,88750.0,14.76,14.78,14.76,14.78,88750.0
2019-06-20 11:10:00,14.79,14.79,14.79,14.79,10000.0,14.79,14.79,14.79,14.79,10000.0
2019-06-20 11:15:00,14.78,14.79,14.76,14.76,425650.0,14.78,14.79,14.76,14.76,425650.0
2019-06-20 11:20:00,14.78,14.8,14.77,14.8,70000.0,14.78,14.8,14.77,14.8,70000.0
2019-06-20 11:25:00,14.79,14.82,14.79,14.81,317400.0,14.79,14.82,14.79,14.81,317400.0
2019-06-20 11:30:00,14.8,14.8,14.79,14.8,69400.0,14.8,14.8,14.79,14.8,69400.0
2019-06-20 11:35:00,14.8,14.81,14.78,14.79,100000.0,14.8,14.81,14.78,14.79,100000.0
2019-06-20 11:40:00,14.79,14.82,14.79,14.82,62750.0,14.79,14.82,14.79,14.82,62750.0
2019-06-20 11:45:00,14.82,14.85,14.81,14.84,589000.0,14.82,14.85,14.81,14.84,589000.0
2019-06-20 11:50:00,14.84,14.85,14.84,14.85,148000.0,14.84,14.85,14.84,14.85,148000.0
2019-06-20 11:55:00,14.83,14.83,14.81,14.81,40000.0,14.83,14.83,14.81,14.81,40000.0
2019-06-20 12:00:00,14.81,14.82,14.81,14.81,50000.0,14.81,14.82,14.81,14.81,50000.0
2019-06-20 12:05:00,14.8,14.82,14.79,14.82,82950.0,14.8,14.82,14.79,14.82,82950.0
2019-06-20 12:10:00,14.81,14.81,14.78,14.78,64300.0,14.81,14.81,14.78,14.78,64300.0
2019-06-20 12:15:00,14.77,14.77,14.73,14.73,130000.0,14.77,14.77,14.73,14.73,130000.0
2019-06-20 12:20:00,14.73,14.74,14.72,14.74,71150.0,14.73,14.74,14.72,14.74,71150.0
2019-06-20 12:25:00,14.76,14.76,14.75,14.75,35500.0,14.76,14.76,14.75,14.75,35500.0
2019-06-20 12:30:00,14.76,14.76,14.76,14.76,15000.0,14.76,14.76,14.76,14.76,15000.0
2019-06-20 12:35:00,14.76,14.76,14.73,14.73,62500.0,14.76,14.76,14.73,14.73,62500.0
2019-06-20 12:40:00,14.73,14.75,14.73,14.75,40000.0,14.73,14.75,14.73,14.75,40000.0
2019-06-20 12:45:00,14.76,14.77,14.76,14.76,25000.0,14.76,14.77,14.76,14.76,25000.0
2019-06-20 12:50:00,14.78,14.78,14.78,14.78,26750.0,14.78,14.78,14.78,14.78,26750.0
2019-06-20 12:55:00,14.78,14.79,14.78,14.78,55000.0,14.78,14.79,14.78,14.78,55000.0
2019-06-20 13:00:00,14.79,14.79,14.79,14.79,15050.0,14.79,14.79,14.79,14.79,15050.0
2019-06-20 13:05:00,14.79,14.8,14.79,14.8,55000.0,14.79,14.8,14.79,14.8,55000.0
2019-06-20 13:10:00,14.79,14.8,14.79,14.8,15000.0,14.79,14.8,14.79,14.8,15000.0
2019-06-20 13:15:00,14.78,14.81,14.78,14.81,60600.0,14.78,14.81,14.78,14.81,60600.0
2019-06-20 13:20:00,14.81,14.81,14.8,14.8,55400.0,14.81,14.81,14.8,14.8,55400.0
2019-06-20 13:25:00,14.8,14.81,14.8,14.81,50050.0,14.8,14.81,14.8,14.81,50050.0
2019-06-20 13:30:00,14.82,14.82,14.8,14.8,30000.0,14.82,14.82,14.8,14.8,30000.0
2019-06-20 13:35:00,14.8,14.81,14.8,14.8,30000.0,14.8,14.81,14.8,14.8,30000.0
2019-06-20 13:40:00,14.81,14.81,14.79,14.79,25000.0,14.81,14.81,14.79,14.79,25000.0
2019-06-20 13:45:00,14.8,14.8,14.79,14.79,15000.0,14.8,14.8,14.79,14.79,15000.0
2019-06-20 13:50:00,14.8,14.8,14.79,14.8,50000.0,14.8,14.8,14.79,14.8,50000.0
2019-06-20 13:55:00,14.79,14.8,14.79,14.8,20000.0,14.79,14.8,14.79,14.8,20000.0
2019-06-20 14:00:00,14.8,14.81,14.79,14.79,90000.0,14.8,14.81,14.79,14.79,90000.0
2019-06-20 14:05:00,14.79,14.8,14.79,14.8,71950.0,14.79,14.8,14.79,14.8,71950.0
2019-06-20 14:10:00,14.79,14.79,14.78,14.78,25000.0,14.79,14.79,14.78,14.78,25000.0
2019-06-20 14:15:00,14.77,14.79,14.77,14.78,45000.0,14.77,14.79,14.77,14.78,45000.0
2019-06-20 14:20:00,14.78,14.79,14.78,14.79,15000.0,14.78,14.79,14.78,14.79,15000.0
2019-06-20 14:25:00,14.78,14.78,14.76,14.76,30000.0,14.78,14.78,14.76,14.76,30000.0
2019-06-20 14:30:00,14.76,14.77,14.76,14.77,31700.0,14.76,14.77,14.76,14.77,31700.0
2019-06-20 14:35:00,14.78,14.79,14.78,14.79,45000.0,14.78,14.79,14.78,14.79,45000.0
2019-06-20 14:40:00,14.79,14.8,14.79,14.79,25000.0,14.79,14.8,14.79,14.79,25000.0
2019-06-20 14:45:00,14.8,14.8,14.77,14.77,64500.0,14.8,14.8,14.77,14.77,64500.0
2019-06-20 14:50:00,14.76,14.76,14.75,14.76,82500.0,14.76,14.76,14.75,14.76,82500.0
2019-06-20 14:55:00,14.76,14.76,14.74,14.74,65000.0,14.76,14.76,14.74,14.74,65000.0
2019-06-20 15:00:00,14.76,14.76,14.74,14.74,85000.0,14.76,14.76,14.74,14.74,85000.0
2019-06-20 15:05:00,14.73,14.74,14.73,14.73,60000.0,14.73,14.74,14.73,14.73,60000.0
2019-06-20 15:10:00,14.74,14.74,14.73,14.73,15000.0,14.74,14.74,14.73,14.73,15000.0
2019-06-20 15:15:00,14.73,14.75,14.73,14.75,55000.0,14.73,14.75,14.73,14.75,55000.0
2019-06-20 15:20:00,14.75,14.76,14.75,14.76,75000.0,14.75,14.76,14.75,14.76,75000.0
2019-06-20 15:25:00,14.77,14.78,14.76,14.78,30200.0,14.77,14.78,14.76,14.78,30200.0
2019-06-20 15:30:00,14.77,14.78,14.76,14.76,125000.0,14.77,14.78,14.76,14.76,125000.0
2019-06-20 15:35:00,14.76,14.77,14.75,14.77,155000.0,14.76,14.77,14.75,14.77,155000.0
2019-06-20 15:40:00,14.76,14.79,14.76,14.79,80000.0,14.76,14.79,14.76,14.79,80000.0
2019-06-20 15:45:00,14.78,14.78,14.77,14.77,95000.0,14.78,14.78,14.77,14.77,95000.0
2019-06-20 15:50:00,14.77,14.78,14.77,14.78,263000.0,14.77,14.78,14.77,14.78,263000.0
2019-06-20 15:55:00,14.79,14.79,14.77,14.78,546650.0,14.79,14.79,14.77,14.78,546650.0
2019-06-21 09:30:00,14.79,14.79,14.69,14.74,1020300.0,14.79,14.79,14.69,14.74,1020300.0
2019-06-21 09:35:00,14.74,14.74,14.7,14.7,82250.0,14.74,14.74,14.7,14.7,82250.0
2019-06-21 09:40:00,14.72,14.76,14.72,14.75,56000.0,14.72,14.76,14.72,14.75,56000.0
2019-06-21 09:45:00,14.75,14.76,14.72,14.73,80400.0,14.75,14.76,14.72,14.73,80400.0
2019-06-21 09:50:00,14.72,14.76,14.71,14.75,126900.0,14.72,14.76,14.71,14.75,126900.0
2019-06-21 09:55:00,14.76,14.78,14.75,14.77,190000.0,14.76,14.78,14.75,14.77,190000.0
2019-06-21 10:00:00,14.77,14.78,14.77,14.77,20000.0,14.77,14.78,14.77,14.77,20000.0
2019-06-21 10:05:00,14.77,14.77,14.77,14.77,5000.0,14.77,14.77,14.77,14.77,5000.0
2019-06-21 10:10:00,14.77,14.78,14.76,14.77,239450.0,14.77,14.78,14.76,14.77,239450.0
2019-06-21 10:15:00,14.77,14.77,14.76,14.76,35000.0,14.77,14.77,14.76,14.76,35000.0
2019-06-21 10:20:00,14.76,14.76,14.74,14.74,75000.0,14.76,14.76,14.74,14.74,75000.0
2019-06-21 10:25:00,14.74,14.74,14.72,14.72,70000.0,14.74,14.74,14.72,14.72,70000.0
2019-06-21 10:30:00,14.73,14.74,14.72,14.73,204800.0,14.73,14.74,14.72,14.73,204800.0
2019-06-21 10:35:00,14.74,14.76,14.73,14.75,192950.0,14.74,14.76,14.73,14.75,192950.0
2019-06-21 10:40:00,14.75,14.75,14.75,14.75,20000.0,14.75,14.75,14.75,14.75,20000.0
2019-06-21 10:45:00,14.75,14.75,14.74,14.75,20000.0,14.75,14.75,14.74,14.75,20000.0
2019-06-21 10:50:00,14.74,14.76,14.74,14.74,129450.0,14.74,14.76,14.74,14.74,129450.0
2019-06-21 10:55:00,14.74,14.74,14.72,14.72,119800.0,14.74,14.74,14.72,14.72,119800.0
2019-06-21 11:00:00,14.72,14.72,14.71,14.72,24950.0,14.72,14.72,14.71,14.72,24950.0
2019-06-21 11:05:00,14.73,14.75,14.73,14.74,70000.0,14.73,14.75,14.73,14.74,70000.0
2019-06-21 11:10:00,14.72,14.72,14.71,14.71,80000.0,14.72,14.72,14.71,14.71,80000.0
2019-06-21 11:15:00,14.7,14.7,14.69,14.69,113350.0,14.7,14.7,14.69,14.69,113350.0
2019-06-21 11:20:00,14.69,14.69,14.68,14.68,128150.0,14.69,14.69,14.68,14.68,128150.0
2019-06-21 11:25:00,14.67,14.67,14.64,14.64,132500.0,14.67,14.67,14.64,14.64,132500.0
2019-06-21 11:30:00,14.64,14.67,14.63,14.66,107350.0,14.64,14.67,14.63,14.66,107350.0
2019-06-21 11:35:00,14.67,14.67,14.66,14.66,70000.0,14.67,14.67,14.66,14.66,70000.0
2019-06-21 11:40:00,14.66,14.66,14.65,14.65,66100.0,14.66,14.66,14.65,14.65,66100.0
2019-06-21 11:45:00,14.64,14.65,14.63,14.64,40900.0,14.64,14.65,14.63,14.64,40900.0
2019-06-21 11:50:00,14.64,14.65,14.63,14.64,145500.0,14.64,14.65,14.63,14.64,145500.0
2019-06-21 11:55:00,14.65,14.65,14.65,14.65,15000.0,14.65,14.65,14.65,14.65,15000.0
2019-06-21 12:00:00,14.65,14.65,14.64,14.64,30000.0,14.65,14.65,14.64,14.64,30000.0
2019-06-21 12:05:00,14.64,14.64,14.63,14.63,159550.0,14.64,14.64,14.63,14.63,159550.0
2019-06-21 12:10:00,14.64,14.64,14.63,14.63,51350.0,14.64,14.64,14.63,14.63,51350.0
2019-06-21 12:15:00,14.63,14.64,14.63,14.64,48350.0,14.63,14.64,14.63,14.64,48350.0
2019-06-21 12:20:00,14.63,14.63,14.63,14.63,15000.0,14.63,14.63,14.63,14.63,15000.0
2019-06-21 12:25:00,14.63,14.63,14.61,14.61,122400.0,14.63,14.63,14.61,14.61,122400.0
2019-06-21 12:30:00,14.61,14.62,14.6,14.6,70000.0,14.61,14.62,14.6,14.6,70000.0
2019-06-21 12:35:00,14.61,14.61,14.61,14.61,25800.0,14.61,14.61,14.61,14.61,25800.0
2019-06-21 12:40:00,14.62,14.62,14.61,14.61,85000.0,14.62,14.62,14.61,14.61,85000.0
2019-06-21 12:45:00,14.61,14.62,14.61,14.62,20000.0,14.61,14.62,14.61,14.62,20000.0
2019-06-21 12:50:00,14.62,14.62,14.59,14.6,188100.0,14.62,14.62,14.59,14.6,188100.0
2019-06-21 12:55:00,14.59,14.6,14.58,14.58,41000.0,14.59,14.6,14.58,14.58,41000.0
2019-06-21 13:00:00,14.58,14.58,14.57,14.57,48950.0,14.58,14.58,14.57,14.57,48950.0
2019-06-21 13:05:00,14.58,14.58,14.58,14.58,10000.0,14.58,14.58,14.58,14.58,10000.0
2019-06-21 13:10:00,14.58,14.58,14.56,14.56,30000.0,14.58,14.58,14.56,14.56,30000.0
2019-06-21 13:15:00,14.55,14.55,14.55,14.55,10000.0,14.55,14.55,14.55,14.55,10000.0
2019-06-21 13:20:00,14.56,14.56,14.55,14.56,45500.0,14.56,14.56,14.55,14.56,45500.0
2019-06-21 13:25:00,14.56,14.56,14.55,14.56,20000.0,14.56,14.56,14.55,14.56,20000.0
2019-06-21 13:30:00,14.56,14.57,14.56,14.56,35000.0,14.56,14.57,14.56,14.56,35000.0
2019-06-21 13:35:00,14.56,14.56,14.55,14.55,65000.0,14.56,14.56,14.55,14.55,65000.0
2019-06-21 13:40:00,14.56,14.56,14.55,14.55,15000.0,14.56,14.56,14.55,14.55,15000.0
2019-06-21 13:45:00,14.56,14.56,14.55,14.55,90950.0,14.56,14.56,14.55,14.55,90950.0
2019-06-21 13:50:00,14.56,14.56,14.55,14.56,46500.0,14.56,14.56,14.55,14.56,46500.0
2019-06-21 13:55:00,14.55,14.55,14.55,14.55,64850.0,14.55,14.55,14.55,14.55,64850.0
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 14:05:00,14.58,14.58,14.58,14.58,0.0,14.58,14.58,14.58,14.58,0.0
2019-06-21 14:10:00,14.57,14.57,14.57,14.57,10000.0,14.57,14.57,14.57,14.57,10000.0
2019-06-21 14:15:00,14.57,14.58,14.56,14.58,94900.0,14.57,14.58,14.56,14.58,94900.0
2019-06-21 14:20:00,14.58,14.59,14.57,14.58,139150.0,14.58,14.59,14.57,14.58,139150.0
2019-06-21 14:25:00,14.58,14.58,14.57,14.57,40000.0,14.58,14.58,14.57,14.57,40000.0
2019-06-21 14:30:00,14.57,14.58,14.57,14.58,65200.0,14.57,14.58,14.57,14.58,65200.0
2019-06-21 14:35:00,14.59,14.59,14.58,14.58,36000.0,14.59,14.59,14.58,14.58,36000.0
2019-06-21 14:40:00,14.59,14.59,14.58,14.59,20000.0,14.59,14.59,14.58,14.59,20000.0
2019-06-21 14:45:00,14.59,14.59,14.59,14.59,30000.0,14.59,14.59,14.59,14.59,30000.0
2019-06-21 14:50:00,14.6,14.61,14.6,14.61,41250.0,14.6,14.61,14.6,14.61,41250.0
2019-06-21 14:55:00,14.6,14.6,14.59,14.59,65000.0,14.6,14.6,14.59,14.59,65000.0
2019-06-21 15:00:00,14.59,14.59,14.58,14.58,57450.0,14.59,14.59,14.58,14.58,57450.0
2019-06-21 15:05:00,14.58,14.58,14.57,14.58,80000.0,14.58,14.58,14.57,14.58,80000.0
2019-06-21 15:10:00,14.58,14.58,14.57,14.58,54950.0,14.58,14.58,14.57,14.58,54950.0
2019-06-21 15:15:00,14.58,14.58,14.57,14.58,35000.0,14.58,14.58,14.57,14.58,35000.0
2019-06-21 15:20:00,14.57,14.57,14.56,14.56,95000.0,14.57,14.57,14.56,14.56,95000.0
2019-06-21 15:25:00,14.56,14.56,14.56,14.56,40000.0,14.56,14.56,14.56,14.56,40000.0
2019-06-21 15:30:00,14.56,14.56,14.54,14.55,90000.0,14.56,14.56,14.54,14.55,90000.0
2019-06-21 15:35:00,14.55,14.58,14.55,14.58,118300.0,14.55,14.58,14.55,14.58,118300.0
2019-06-21 15:40:00,14.58,14.59,14.58,14.59,95000.0,14.58,14.59,14.58,14.59,95000.0
2019-06-21 15:45:00,14.59,14.6,14.58,14.59,115000.0,14.59,14.6,14.58,14.59,115000.0
2019-06-21 15:50:00,14.6,14.6,14.57,14.58,354900.0,14.6,14.6,14.57,14.58,354900.0
2019-06-21 15:55:00,14.58,14.58,14.54,14.55,1001950.0,14.58,14.58,14.54,14.55,1001950.0
2019-06-24 09:30:00,14.54,14.62,14.54,14.57,381300.0,14.54,14.62,14.54,14.57,381300.0
2019-06-24 09:35:00,14.54,14.59,14.52,14.57,90000.0,14.54,14.59,14.52,14.57,90000.0
2019-06-24 09:40:00,14.56,14.58,14.54,14.58,120200.0,14.56,14.58,14.54,14.58,120200.0
2019-06-24 09:45:00,14.57,14.58,14.54,14.56,75000.0,14.57,14.58,14.54,14.56,75000.0
2019-06-24 09:50:00,14.57,14.58,14.55,14.55,95250.0,14.57,14.58,14.55,14.55,95250.0
2019-06-24 09:55:00,14.54,14.54,14.41,14.43,869300.0,14.54,14.54,14.41,14.43,869300.0
2019-06-24 10:00:00,14.42,14.45,14.41,14.44,409850.0,14.42,14.45,14.41,14.44,409850.0
2019-06-24 10:05:00,14.43,14.44,14.41,14.42,126200.0,14.43,14.44,14.41,14.42,126200.0
2019-06-24 10:10:00,14.42,14.44,14.42,14.44,91500.0,14.42,14.44,14.42,14.44,91500.0
2019-06-24 10:15:00,14.45,14.45,14.44,14.44,85000.0,14.45,14.45,14.44,14.44,85000.0
2019-06-24 10:20:00,14.44,14.46,14.44,14.44,60000.0,14.44,14.46,14.44,14.44,60000.0
2019-06-24 10:25:00,14.45,14.48,14.45,14.47,159550.0,14.45,14.48,14.45,14.47,159550.0
2019-06-24 10:30:00,14.48,14.53,14.47,14.51,202950.0,14.48,14.53,14.47,14.51,202950.0
2019-06-24 10:35:00,14.51,14.53,14.5,14.53,50000.0,14.51,14.53,14.5,14.53,50000.0
2019-06-24 10:40:00,14.52,14.55,14.52,14.53,166750.0,14.52,14.55,14.52,14.53,166750.0
2019-06-24 10:45:00,14.54,14.54,14.53,14.53,35000.0,14.54,14.54,14.53,14.53,35000.0
2019-06-24 10:50:00,14.52,14.53,14.51,14.53,90000.0,14.52,14.53,14.51,14.53,90000.0
2019-06-24 10:55:00,14.52,14.52,14.51,14.52,20000.0,14.52,14.52,14.51,14.52,20000.0
2019-06-24 11:00:00,14.53,14.54,14.53,14.53,107800.0,14.53,14.54,14.53,14.53,107800.0
2019-06-24 11:05:00,14.54,14.54,14.53,14.54,181700.0,14.54,14.54,14.53,14.54,181700.0
2019-06-24 11:10:00,14.54,14.54,14.53,14.53,105000.0,14.54,14.54,14.53,14.53,105000.0
2019-06-24 11:15:00,14.53,14.53,14.5,14.5,30000.0,14.53,14.53,14.5,14.5,30000.0
2019-06-24 11:20:00,14.5,14.5,14.5,14.5,10000.0,14.5,14.5,14.5,14.5,10000.0
2019-06-24 11:25:00,14.49,14.5,14.49,14.5,61200.0,14.49,14.5,14.49,14.5,61200.0
2019-06-24 11:30:00,14.5,14.52,14.49,14.51,100000.0,14.5,14.52,14.49,14.51,100000.0
2019-06-24 11:35:00,14.52,14.52,14.49,14.51,276550.0,14.52,14.52,14.49,14.51,276550.0
2019-06-24 11:40:00,14.5,14.51,14.48,14.48,36250.0,14.5,14.51,14.48,14.48,36250.0
2019-06-24 11:45:00,14.48,14.51,14.48,14.51,85000.0,14.48,14.51,14.48,14.51,85000.0
2019-06-24 11:50:00,14.52,14.52,14.5,14.5,25000.0,14.52,14.52,14.5,14.5,25000.0
2019-06-24 11:55:00,14.49,14.49,14.48,14.48,35000.0,14.49,14.49,14.48,14.48,35000.0
2019-06-24 12:00:00,14.49,14.5,14.48,14.48,85700.0,14.49,14.5,14.48,14.48,85700.0
2019-06-24 12:05:00,14.48,14.51,14.48,14.51,181000.0,14.48,14.51,14.48,14.51,181000.0
2019-06-24 12:10:00,14.5,14.52,14.5,14.52,515000.0,14.5,14.52,14.5,14.52,515000.0
2019-06-24 12:15:00,14.52,14.52,14.5,14.5,75000.0,14.52,14.52,14.5,14.5,75000.0
2019-06-24 12:20:00,14.5,14.51,14.49,14.5,50000.0,14.5,14.51,14.49,14.5,50000.0
2019-06-24 12:25:00,14.5,14.51,14.49,14.51,60000.0,14.5,14.51,14.49,14.51,60000.0
2019-06-24 12:30:00,14.51,14.51,14.51,14.51,25000.0,14.51,14.51,14.51,14.51,25000.0
2019-06-24 12:35:00,14.51,14.51,14.5,14.5,65000.0,14.51,14.51,14.5,14.5,65000.0
2019-06-24 12:40:00,14.51,14.51,14.5,14.51,55000.0,14.51,14.51,14.5,14.51,55000.0
2019-06-24 12:45:00,14.51,14.52,14.5,14.52,100000.0,14.51,14.52,14.5,14.52,100000.0
2019-06-24 12:50:00,14.52,14.52,14.5,14.5,20000.0,14.52,14.52,14.5,14.5,20000.0
2019-06-24 12:55:00,14.51,14.52,14.51,14.52,15000.0,14.51,14.52,14.51,14.52,15000.0
2019-06-24 13:00:00,14.52,14.52,14.51,14.51,25000.0,14.52,14.52,14.51,14.51,25000.0
2019-06-24 13:05:00,14.51,14.52,14.51,14.51,35000.0,14.51,14.52,14.51,14.51,35000.0
2019-06-24 13:10:00,14.51,14.52,14.51,14.51,15000.0,14.51,14.52,14.51,14.51,15000.0
2019-06-24 13:15:00,14.51,14.52,14.51,14.51,139600.0,14.51,14.52,14.51,14.51,139600.0
2019-06-24 13:20:00,14.5,14.5,14.5,14.5,15000.0,14.5,14.5,14.5,14.5,15000.0
2019-06-24 13:25:00,14.5,14.5,14.49,14.5,25000.0,14.5,14.5,14.49,14.5,25000.0
2019-06-24 13:30:00,14.49,14.49,14.49,14.49,5000.0,14.49,14.49,14.49,14.49,5000.0
2019-06-24 13:35:00,14.5,14.5,14.5,14.5,10000.0,14.5,14.5,14.5,14.5,10000.0
2019-06-24 13:40:00,14.49,14.5,14.49,14.5,47900.0,14.49,14.5,14.49,14.5,47900.0
2019-06-24 13:45:00,14.5,14.51,14.5,14.5,45000.0,14.5,14.51,14.5,14.5,45000.0
2019-06-24 13:50:00,14.5,14.5,14.5,14.5,20000.0,14.5,14.5,14.5,14.5,20000.0
2019-06-24 13:55:00,14.5,14.51,14.49,14.5,63750.0,14.5,14.51,14.49,14.5,63750.0
2019-06-24 14:00:00,14.5,14.52,14.5,14.52,45000.0,14.5,14.52,14.5,14.52,45000.0
2019-06-24 14:05:00,14.52,14.52,14.51,14.52,40000.0,14.52,14.52,14.51,14.52,40000.0
2019-06-24 14:10:00,14.52,14.53,14.52,14.52,99500.0,14.52,14.53,14.52,14.52,99500.0
2019-06-24 14:15:00,14.52,14.52,14.51,14.51,25000.0,14.52,14.52,14.51,14.51,25000.0
2019-06-24 14:20:00,14.51,14.52,14.51,14.51,36950.0,14.51,14.52,14.51,14.51,36950.0
2019-06-24 14:25:00,14.51,14.52,14.5,14.5,80000.0,14.51,14.52,14.5,14.5,80000.0
2019-06-24 14:30:00,14.5,14.5,14.49,14.49,20000.0,14.5,14.5,14.49,14.49,20000.0
2019-06-24 14:35:00,14.49,14.49,14.48,14.49,30000.0,14.49,14.49,14.48,14.49,30000.0
2019-06-24 14:40:00,14.48,14.48,14.47,14.48,59600.0,14.48,14.48,14.47,14.48,59600.0
2019-06-24 14:45:00,14.49,14.49,14.48,14.48,25000.0,14.49,14.49,14.48,14.48,25000.0
2019-06-24 14:50:00,14.48,14.48,14.47,14.47,35000.0,14.48,14.48,14.47,14.47,35000.0
2019-06-24 14:55:00,14.47,14.47,14.46,14.46,35000.0,14.47,14.47,14.46,14.46,35000.0
2019-06-24 15:00:00,14.47,14.47,14.45,14.46,86500.0,14.47,14.47,14.45,14.46,86500.0
2019-06-24 15:05:00,14.45,14.45,14.44,14.45,45000.0,14.45,14.45,14.44,14.45,45000.0
2019-06-24 15:10:00,14.44,14.46,14.44,14.46,55000.0,14.44,14.46,14.44,14.46,55000.0
2019-06-24 15:15:00,14.46,14.46,14.45,14.45,45900.0,14.46,14.46,14.45,14.45,45900.0
2019-06-24 15:20:00,14.45,14.46,14.45,14.46,35000.0,14.45,14.46,14.45,14.46,35000.0
2019-06-24 15:25:00,14.46,14.47,14.46,14.46,45000.0,14.46,14.47,14.46,14.46,45000.0
2019-06-24 15:30:00,14.47,14.47,14.46,14.47,115600.0,14.47,14.47,14.46,14.47,115600.0
2019-06-24 15:35:00,14.47,14.47,14.46,14.46,50000.0,14.47,14.47,14.46,14.46,50000.0
2019-06-24 15:40:00,14.47,14.48,14.46,14.46,207450.0,14.47,14.48,14.46,14.46,207450.0
2019-06-24 15:45:00,14.46,14.48,14.46,14.47,150800.0,14.46,14.48,14.46,14.47,150800.0
2019-06-24 15:50:00,14.47,14.49,14.46,14.48,305250.0,14.47,14.49,14.46,14.48,305250.0
2019-06-24 15:55:00,14.48,14.49,14.46,14.48,652100.0,14.48,14.49,14.46,14.48,652100.0
2019-06-25 09:30:00,14.68,14.79,14.68,14.78,973850.0,14.68,14.79,14.68,14.78,973850.0
2019-06-25 09:35:00,14.76,14.77,14.69,14.7,257550.0,14.76,14.77,14.69,14.7,257550.0
2019-06-25 09:40:00,14.7,14.75,14.68,14.75,196400.0,14.7,14.75,14.68,14.75,196400.0
2019-06-25 09:45:00,14.75,14.78,14.74,14.74,318850.0,14.75,14.78,14.74,14.74,318850.0
2019-06-25 09:50:00,14.73,14.8,14.73,14.77,225100.0,14.73,14.8,14.73,14.77,225100.0
2019-06-25 09:55:00,14.78,14.8,14.76,14.79,192100.0,14.78,14.8,14.76,14.79,192100.0
2019-06-25 10:00:00,14.79,14.79,14.76,14.77,137650.0,14.79,14.79,14.76,14.77,137650.0
2019-06-25 10:05:00,14.77,14.79,14.77,14.78,300900.0,14.77,14.79,14.77,14.78,300900.0
2019-06-25 10:10:00,14.78,14.79,14.77,14.78,133050.0,14.78,14.79,14.77,14.78,133050.0
2019-06-25 10:15:00,14.78,14.8,14.77,14.77,216950.0,14.78,14.8,14.77,14.77,216950.0
2019-06-25 10:20:00,14.77,14.78,14.77,14.78,179250.0,14.77,14.78,14.77,14.78,179250.0
2019-06-25 10:25:00,14.77,14.78,14.75,14.76,119000.0,14.77,14.78,14.75,14.76,119000.0
2019-06-25 10:30:00,14.76,14.77,14.76,14.76,75650.0,14.76,14.77,14.76,14.76,75650.0
2019-06-25 10:35:00,14.76,14.76,14.72,14.72,92500.0,14.76,14.76,14.72,14.72,92500.0
2019-06-25 10:40:00,14.72,14.73,14.7,14.71,273150.0,14.72,14.73,14.7,14.71,273150.0
2019-06-25 10:45:00,14.71,14.72,14.71,14.72,124250.0,14.71,14.72,14.71,14.72,124250.0
2019-06-25 10:50:00,14.72,14.73,14.7,14.73,167150.0,14.72,14.73,14.7,14.73,167150.0
2019-06-25 10:55:00,14.74,14.75,14.74,14.74,118750.0,14.74,14.75,14.74,14.74,118750.0
2019-06-25 11:00:00,14.74,14.74,14.72,14.72,45750.0,14.74,14.74,14.72,14.72,45750.0
2019-06-25 11:05:00,14.72,14.73,14.7,14.7,152650.0,14.72,14.73,14.7,14.7,152650.0
2019-06-25 11:10:00,14.69,14.71,14.66,14.66,160000.0,14.69,14.71,14.66,14.66,160000.0
2019-06-25 11:15:00,14.66,14.68,14.65,14.67,168750.0,14.66,14.68,14.65,14.67,168750.0
2019-06-25 11:20:00,14.66,14.68,14.66,14.68,262700.0,14.66,14.68,14.66,14.68,262700.0
2019-06-25 11:25:00,14.69,14.7,14.69,14.69,171250.0,14.69,14.7,14.69,14.69,171250.0
2019-06-25 11:30:00,14.7,14.71,14.69,14.7,100000.0,14.7,14.71,14.69,14.7,100000.0
2019-06-25 11:35:00,14.69,14.69,14.68,14.68,65000.0,14.69,14.69,14.68,14.68,65000.0
2019-06-25 11:40:00,14.67,14.68,14.66,14.68,70000.0,14.67,14.68,14.66,14.68,70000.0
2019-06-25 11:45:00,14.68,14.68,14.68,14.68,55000.0,14.68,14.68,14.68,14.68,55000.0
2019-06-25 11:50:00,14.68,14.7,14.68,14.7,40000.0,14.68,14.7,14.68,14.7,40000.0
2019-06-25 11:55:00,14.7,14.72,14.69,14.72,143100.0,14.7,14.72,14.69,14.72,143100.0
2019-06-25 12:00:00,14.72,14.72,14.7,14.71,67250.0,14.72,14.72,14.7,14.71,67250.0
2019-06-25 12:05:00,14.7,14.71,14.7,14.7,35000.0,14.7,14.71,14.7,14.7,35000.0
2019-06-25 12:10:00,14.69,14.7,14.69,14.69,20000.0,14.69,14.7,14.69,14.69,20000.0
2019-06-25 12:15:00,14.7,14.7,14.68,14.68,42500.0,14.7,14.7,14.68,14.68,42500.0
2019-06-25 12:20:00,14.69,14.69,14.68,14.68,60000.0,14.69,14.69,14.68,14.68,60000.0
2019-06-25 12:25:00,14.68,14.68,14.67,14.68,51000.0,14.68,14.68,14.67,14.68,51000.0
2019-06-25 12:30:00,14.68,14.68,14.66,14.66,20150.0,14.68,14.68,14.66,14.66,20150.0
2019-06-25 12:35:00,14.66,14.68,14.65,14.65,97500.0,14.66,14.68,14.65,14.65,97500.0
2019-06-25 12:40:00,14.65,14.67,14.65,14.67,107100.0,14.65,14.67,14.65,14.67,107100.0
2019-06-25 12:45:00,14.66,14.68,14.66,14.68,23250.0,14.66,14.68,14.66,14.68,23250.0
2019-06-25 12:50:00,14.68,14.69,14.68,14.69,50750.0,14.68,14.69,14.68,14.69,50750.0
2019-06-25 12:55:00,14.69,14.69,14.68,14.69,30000.0,14.69,14.69,14.68,14.69,30000.0
2019-06-25 13:00:00,14.69,14.69,14.66,14.69,80000.0,14.69,14.69,14.66,14.69,80000.0
2019-06-25 13:05:00,14.68,14.69,14.68,14.69,65000.0,14.68,14.69,14.68,14.69,65000.0
2019-06-25 13:10:00,14.69,14.71,14.69,14.7,164700.0,14.69,14.71,14.69,14.7,164700.0
2019-06-25 13:15:00,14.7,14.72,14.7,14.72,187250.0,14.7,14.72,14.7,14.72,187250.0
2019-06-25 13:20:00,14.71,14.73,14.7,14.73,110300.0,14.71,14.73,14.7,14.73,110300.0
2019-06-25 13:25:00,14.73,14.73,14.72,14.73,100000.0,14.73,14.73,14.72,14.73,100000.0
2019-06-25 13:30:00,14.72,14.74,14.72,14.74,100000.0,14.72,14.74,14.72,14.74,100000.0
2019-06-25 13:35:00,14.74,14.75,14.73,14.74,195500.0,14.74,14.75,14.73,14.74,195500.0
2019-06-25 13:40:00,14.75,14.76,14.75,14.76,91000.0,14.75,14.76,14.75,14.76,91000.0
2019-06-25 13:45:00,14.76,14.76,14.74,14.74,90000.0,14.76,14.76,14.74,14.74,90000.0
2019-06-25 13:50:00,14.73,14.73,14.71,14.71,69000.0,14.73,14.73,14.71,14.71,69000.0
2019-06-25 13:55:00,14.71,14.71,14.68,14.69,95000.0,14.71,14.71,14.68,14.69,95000.0
2019-06-25 14:00:00,14.69,14.69,14.65,14.65,71750.0,14.69,14.69,14.65,14.65,71750.0
2019-06-25 14:05:00,14.66,14.66,14.65,14.66,80600.0,14.66,14.66,14.65,14.66,80600.0
2019-06-25 14:10:00,14.66,14.66,14.65,14.66,46550.0,14.66,14.66,14.65,14.66,46550.0
2019-06-25 14:15:00,14.66,14.66,14.65,14.65,55100.0,14.66,14.66,14.65,14.65,55100.0
2019-06-25 14:20:00,14.65,14.65,14.64,14.65,20000.0,14.65,14.65,14.64,14.65,20000.0
2019-06-25 14:25:00,14.65,14.65,14.61,14.61,169000.0,14.65,14.65,14.61,14.61,169000.0
2019-06-25 14:30:00,14.61,14.62,14.56,14.58,245000.0,14.61,14.62,14.56,14.58,245000.0
2019-06-25 14:35:00,14.57,14.58,14.55,14.58,112650.0,14.57,14.58,14.55,14.58,112650.0
2019-06-25 14:40:00,14.56,14.59,14.56,14.59,179700.0,14.56,14.59,14.56,14.59,179700.0
2019-06-25 14:45:00,14.58,14.6,14.58,14.6,45000.0,14.58,14.6,14.58,14.6,45000.0
2019-06-25 14:50:00,14.6,14.6,14.59,14.59,80000.0,14.6,14.6,14.59,14.59,80000.0
2019-06-25 14:55:00,14.6,14.62,14.59,14.61,105000.0,14.6,14.62,14.59,14.61,105000.0
2019-06-25 15:00:00,14.62,14.63,14.62,14.62,120250.0,14.62,14.63,14.62,14.62,120250.0
2019-06-25 15:05:00,14.62,14.64,14.62,14.64,100000.0,14.62,14.64,14.62,14.64,100000.0
2019-06-25 15:10:00,14.63,14.64,14.61,14.61,93500.0,14.63,14.64,14.61,14.61,93500.0
2019-06-25 15:15:00,14.61,14.62,14.61,14.61,95300.0,14.61,14.62,14.61,14.61,95300.0
2019-06-25 15:20:00,14.62,14.64,14.62,14.64,93500.0,14.62,14.64,14.62,14.64,93500.0
2019-06-25 15:25:00,14.65,14.66,14.65,14.66,95550.0,14.65,14.66,14.65,14.66,95550.0
2019-06-25 15:30:00,14.66,14.66,14.64,14.65,384800.0,14.66,14.66,14.64,14.65,384800.0
2019-06-25 15:35:00,14.66,14.67,14.65,14.66,195000.0,14.66,14.67,14.65,14.66,195000.0
2019-06-25 15:40:00,14.66,14.67,14.65,14.66,175000.0,14.66,14.67,14.65,14.66,175000.0
2019-06-25 15:45:00,14.66,14.66,14.65,14.65,227800.0,14.66,14.66,14.65,14.65,227800.0
2019-06-25 15:50:00,14.65,14.68,14.65,14.67,393550.0,14.65,14.68,14.65,14.67,393550.0
2019-06-25 15:55:00,14.67,14.68,14.66,14.66,508300.0,14.67,14.68,14.66,14.66,508300.0
2019-06-26 09:30:00,14.7,14.7,14.6,14.66,293450.0,14.7,14.7,14.6,14.66,293450.0
2019-06-26 09:35:00,14.68,14.76,14.68,14.69,135550.0,14.68,14.76,14.68,14.69,135550.0
2019-06-26 09:40:00,14.67,14.67,14.62,14.63,131700.0,14.67,14.67,14.62,14.63,131700.0
2019-06-26 09:45:00,14.6,14.61,14.55,14.56,198400.0,14.6,14.61,14.55,14.56,198400.0
2019-06-26 09:50:00,14.58,14.58,14.51,14.54,261200.0,14.58,14.58,14.51,14.54,261200.0
2019-06-26 09:55:00,14.52,14.56,14.5,14.54,266350.0,14.52,14.56,14.5,14.54,266350.0
2019-06-26 10:00:00,14.54,14.54,14.5,14.54,175050.0,14.54,14.54,14.5,14.54,175050.0
2019-06-26 10:05:00,14.52,14.52,14.49,14.51,125850.0,14.52,14.52,14.49,14.51,125850.0
2019-06-26 10:10:00,14.52,14.55,14.52,14.54,90000.0,14.52,14.55,14.52,14.54,90000.0
2019-06-26 10:15:00,14.51,14.51,14.47,14.48,112350.0,14.51,14.51,14.47,14.48,112350.0
2019-06-26 10:20:00,14.48,14.51,14.48,14.5,115000.0,14.48,14.51,14.48,14.5,115000.0
2019-06-26 10:25:00,14.51,14.52,14.49,14.52,138250.0,14.51,14.52,14.49,14.52,138250.0
2019-06-26 10:30:00,14.52,14.54,14.51,14.54,143650.0,14.52,14.54,14.51,14.54,143650.0
2019-06-26 10:35:00,14.55,14.57,14.54,14.56,50000.0,14.55,14.57,14.54,14.56,50000.0
2019-06-26 10:40:00,14.57,14.59,14.56,14.56,62350.0,14.57,14.59,14.56,14.56,62350.0
2019-06-26 10:45:00,14.55,14.58,14.55,14.58,105000.0,14.55,14.58,14.55,14.58,105000.0
2019-06-26 10:50:00,14.58,14.58,14.57,14.58,25000.0,14.58,14.58,14.57,14.58,25000.0
2019-06-26 10:55:00,14.58,14.59,14.56,14.57,70000.0,14.58,14.59,14.56,14.57,70000.0
2019-06-26 11:00:00,14.57,14.58,14.56,14.57,74550.0,14.57,14.58,14.56,14.57,74550.0
2019-06-26 11:05:00,14.57,14.58,14.57,14.57,467550.0,14.57,14.58,14.57,14.57,467550.0
2019-06-26 11:10:00,14.57,14.59,14.56,14.57,40000.0,14.57,14.59,14.56,14.57,40000.0
2019-06-26 11:15:00,14.58,14.58,14.57,14.57,10000.0,14.58,14.58,14.57,14.57,10000.0
2019-06-26 11:20:00,14.58,14.59,14.58,14.59,80250.0,14.58,14.59,14.58,14.59,80250.0
2019-06-26 11:25:00,14.58,14.59,14.58,14.59,112450.0,14.58,14.59,14.58,14.59,112450.0
2019-06-26 11:30:00,14.58,14.59,14.58,14.59,35000.0,14.58,14.59,14.58,14.59,35000.0
2019-06-26 11:35:00,14.58,14.6,14.58,14.6,35000.0,14.58,14.6,14.58,14.6,35000.0
2019-06-26 11:40:00,14.6,14.6,14.57,14.58,140000.0,14.6,14.6,14.57,14.58,140000.0
2019-06-26 11:45:00,14.58,14.6,14.58,14.58,250150.0,14.58,14.6,14.58,14.58,250150.0
2019-06-26 11:50:00,14.59,14.59,14.55,14.55,190750.0,14.59,14.59,14.55,14.55,190750.0
2019-06-26 11:55:00,14.57,14.57,14.55,14.56,123400.0,14.57,14.57,14.55,14.56,123400.0
2019-06-26 12:00:00,14.56,14.56,14.53,14.54,120650.0,14.56,14.56,14.53,14.54,120650.0
2019-06-26 12:05:00,14.54,14.54,14.53,14.53,37450.0,14.54,14.54,14.53,14.53,37450.0
2019-06-26 12:10:00,14.53,14.53,14.51,14.52,93500.0,14.53,14.53,14.51,14.52,93500.0
2019-06-26 12:15:00,14.52,14.52,14.52,14.52,5000.0,14.52,14.52,14.52,14.52,5000.0
2019-06-26 12:20:00,14.51,14.51,14.5,14.5,35000.0,14.51,14.51,14.5,14.5,35000.0
2019-06-26 12:25:00,14.51,14.52,14.51,14.52,55000.0,14.51,14.52,14.51,14.52,55000.0
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 12:35:00,14.52,14.52,14.52,14.52,0.0,14.52,14.52,14.52,14.52,0.0
2019-06-26 12:40:00,14.53,14.53,14.5,14.5,74500.0,14.53,14.53,14.5,14.5,74500.0
2019-06-26 12:45:00,14.5,14.5,14.48,14.48,169750.0,14.5,14.5,14.48,14.48,169750.0
2019-06-26 12:50:00,14.49,14.49,14.49,14.49,15000.0,14.49,14.49,14.49,14.49,15000.0
2019-06-26 12:55:00,14.51,14.52,14.51,14.51,33850.0,14.51,14.52,14.51,14.51,33850.0
2019-06-26 13:00:00,14.51,14.52,14.51,14.51,20000.0,14.51,14.52,14.51,14.51,20000.0
2019-06-26 13:05:00,14.51,14.52,14.51,14.52,30000.0,14.51,14.52,14.51,14.52,30000.0
2019-06-26 13:10:00,14.52,14.52,14.52,14.52,0.0,14.52,14.52,14.52,14.52,0.0
2019-06-26 13:15:00,14.52,14.52,14.52,14.52,30000.0,14.52,14.52,14.52,14.52,30000.0
2019-06-26 13:20:00,14.53,14.56,14.53,14.56,105000.0,14.53,14.56,14.53,14.56,105000.0
2019-06-26 13:25:00,14.56,14.58,14.55,14.55,140150.0,14.56,14.58,14.55,14.55,140150.0
2019-06-26 13:30:00,14.54,14.54,14.54,14.54,5000.0,14.54,14.54,14.54,14.54,5000.0
2019-06-26 13:35:00,14.53,14.55,14.52,14.55,73450.0,14.53,14.55,14.52,14.55,73450.0
2019-06-26 13:40:00,14.55,14.55,14.55,14.55,10000.0,14.55,14.55,14.55,14.55,10000.0
2019-06-26 13:45:00,14.54,14.56,14.54,14.56,55350.0,14.54,14.56,14.54,14.56,55350.0
2019-06-26 13:50:00,14.56,14.57,14.56,14.57,129250.0,14.56,14.57,14.56,14.57,129250.0
2019-06-26 13:55:00,14.57,14.58,14.57,14.57,25000.0,14.57,14.58,14.57,14.57,25000.0
2019-06-26 14:00:00,14.58,14.58,14.57,14.58,80000.0,14.58,14.58,14.57,14.58,80000.0
2019-06-26 14:05:00,14.57,14.58,14.55,14.55,45000.0,14.57,14.58,14.55,14.55,45000.0
2019-06-26 14:10:00,14.55,14.55,14.54,14.54,25000.0,14.55,14.55,14.54,14.54,25000.0
2019-06-26 14:15:00,14.55,14.55,14.54,14.54,41050.0,14.55,14.55,14.54,14.54,41050.0
2019-06-26 14:20:00,14.54,14.54,14.53,14.53,35000.0,14.54,14.54,14.53,14.53,35000.0
2019-06-26 14:25:00,14.54,14.54,14.52,14.52,50000.0,14.54,14.54,14.52,14.52,50000.0
2019-06-26 14:30:00,14.51,14.51,14.51,14.51,20000.0,14.51,14.51,14.51,14.51,20000.0
2019-06-26 14:35:00,14.51,14.51,14.5,14.51,44950.0,14.51,14.51,14.5,14.51,44950.0
2019-06-26 14:40:00,14.51,14.51,14.5,14.51,65000.0,14.51,14.51,14.5,14.51,65000.0
2019-06-26 14:45:00,14.51,14.51,14.48,14.49,97700.0,14.51,14.51,14.48,14.49,97700.0
2019-06-26 14:50:00,14.5,14.5,14.5,14.5,5000.0,14.5,14.5,14.5,14.5,5000.0
2019-06-26 14:55:00,14.5,14.53,14.5,14.53,50000.0,14.5,14.53,14.5,14.53,50000.0
2019-06-26 15:00:00,14.54,14.54,14.53,14.53,35650.0,14.54,14.54,14.53,14.53,35650.0
2019-06-26 15:05:00,14.53,14.53,14.52,14.52,15000.0,14.53,14.53,14.52,14.52,15000.0
2019-06-26 15:10:00,14.52,14.52,14.52,14.52,40000.0,14.52,14.52,14.52,14.52,40000.0
2019-06-26 15:15:00,14.52,14.52,14.52,14.52,15000.0,14.52,14.52,14.52,14.52,15000.0
2019-06-26 15:20:00,14.52,14.53,14.52,14.53,45000.0,14.52,14.53,14.52,14.53,45000.0
2019-06-26 15:25:00,14.54,14.54,14.53,14.53,55000.0,14.54,14.54,14.53,14.53,55000.0
2019-06-26 15:30:00,14.53,14.53,14.52,14.53,125000.0,14.53,14.53,14.52,14.53,125000.0
2019-06-26 15:35:00,14.53,14.54,14.53,14.54,104150.0,14.53,14.54,14.53,14.54,104150.0
2019-06-26 15:40:00,14.55,14.55,14.54,14.55,171500.0,14.55,14.55,14.54,14.55,171500.0
2019-06-26 15:45:00,14.55,14.55,14.53,14.54,170900.0,14.55,14.55,14.53,14.54,170900.0
2019-06-26 15:50:00,14.54,14.56,14.54,14.54,199850.0,14.54,14.56,14.54,14.54,199850.0
2019-06-26 15:55:00,14.55,14.56,14.54,14.55,616500.0,14.55,14.56,14.54,14.55,616500.0
2019-06-27 09:30:00,14.61,14.61,14.56,14.56,153700.0,14.61,14.61,14.56,14.56,153700.0
2019-06-27 09:35:00,14.56,14.56,14.5,14.5,186650.0,14.56,14.56,14.5,14.5,186650.0
2019-06-27 09:40:00,14.5,14.5,14.42,14.45,320750.0,14.5,14.5,14.42,14.45,320750.0
2019-06-27 09:45:00,14.46,14.49,14.43,14.45,115950.0,14.46,14.49,14.43,14.45,115950.0
2019-06-27 09:50:00,14.45,14.48,14.45,14.48,35000.0,14.45,14.48,14.45,14.48,35000.0
2019-06-27 09:55:00,14.49,14.5,14.47,14.47,595400.0,14.49,14.5,14.47,14.47,595400.0
2019-06-27 10:00:00,14.47,14.5,14.45,14.5,459500.0,14.47,14.5,14.45,14.5,459500.0
2019-06-27 10:05:00,14.48,14.51,14.48,14.49,568600.0,14.48,14.51,14.48,14.49,568600.0
2019-06-27 10:10:00,14.48,14.48,14.44,14.47,641250.0,14.48,14.48,14.44,14.47,641250.0
2019-06-27 10:15:00,14.46,14.48,14.46,14.48,15000.0,14.46,14.48,14.46,14.48,15000.0
2019-06-27 10:20:00,14.48,14.48,14.46,14.46,145950.0,14.48,14.48,14.46,14.46,145950.0
2019-06-27 10:25:00,14.47,14.47,14.45,14.45,83650.0,14.47,14.47,14.45,14.45,83650.0
2019-06-27 10:30:00,14.47,14.47,14.44,14.44,243550.0,14.47,14.47,14.44,14.44,243550.0
2019-06-27 10:35:00,14.44,14.45,14.44,14.45,153550.0,14.44,14.45,14.44,14.45,153550.0
2019-06-27 10:40:00,14.46,14.49,14.46,14.47,50500.0,14.46,14.49,14.46,14.47,50500.0
2019-06-27 10:45:00,14.48,14.49,14.47,14.48,261850.0,14.48,14.49,14.47,14.48,261850.0
2019-06-27 10:50:00,14.47,14.49,14.47,14.49,45000.0,14.47,14.49,14.47,14.49,45000.0
2019-06-27 10:55:00,14.5,14.51,14.5,14.51,70000.0,14.5,14.51,14.5,14.51,70000.0
2019-06-27 11:00:00,14.51,14.51,14.47,14.47,115400.0,14.51,14.51,14.47,14.47,115400.0
2019-06-27 11:05:00,14.47,14.48,14.47,14.47,25000.0,14.47,14.48,14.47,14.47,25000.0
2019-06-27 11:10:00,14.46,14.47,14.46,14.46,25000.0,14.46,14.47,14.46,14.46,25000.0
2019-06-27 11:15:00,14.45,14.46,14.44,14.44,173350.0,14.45,14.46,14.44,14.44,173350.0
2019-06-27 11:20:00,14.45,14.46,14.41,14.41,348200.0,14.45,14.46,14.41,14.41,348200.0
2019-06-27 11:25:00,14.42,14.44,14.42,14.44,73850.0,14.42,14.44,14.42,14.44,73850.0
2019-06-27 11:30:00,14.45,14.45,14.44,14.45,35550.0,14.45,14.45,14.44,14.45,35550.0
2019-06-27 11:35:00,14.44,14.46,14.44,14.45,487400.0,14.44,14.46,14.44,14.45,487400.0
2019-06-27 11:40:00,14.46,14.5,14.46,14.5,632500.0,14.46,14.5,14.46,14.5,632500.0
2019-06-27 11:45:00,14.49,14.49,14.48,14.48,22500.0,14.49,14.49,14.48,14.48,22500.0
2019-06-27 11:50:00,14.48,14.48,14.46,14.46,94150.0,14.48,14.48,14.46,14.46,94150.0
2019-06-27 11:55:00,14.46,14.46,14.45,14.45,37500.0,14.46,14.46,14.45,14.45,37500.0
2019-06-27 12:00:00,14.44,14.45,14.43,14.45,120050.0,14.44,14.45,14.43,14.45,120050.0
2019-06-27 12:05:00,14.46,14.46,14.45,14.45,50000.0,14.46,14.46,14.45,14.45,50000.0
2019-06-27 12:10:00,14.46,14.47,14.46,14.46,35000.0,14.46,14.47,14.46,14.46,35000.0
2019-06-27 12:15:00,14.46,14.47,14.46,14.47,41600.0,14.46,14.47,14.46,14.47,41600.0
2019-06-27 12:20:00,14.47,14.47,14.46,14.46,20000.0,14.47,14.47,14.46,14.46,20000.0
2019-06-27 12:25:00,14.47,14.47,14.46,14.47,27200.0,14.47,14.47,14.46,14.47,27200.0
2019-06-27 12:30:00,14.47,14.49,14.47,14.49,117500.0,14.47,14.49,14.47,14.49,117500.0
2019-06-27 12:35:00,14.48,14.48,14.47,14.47,52250.0,14.48,14.48,14.47,14.47,52250.0
2019-06-27 12:40:00,14.47,14.48,14.46,14.46,56250.0,14.47,14.48,14.46,14.46,56250.0
2019-06-27 12:45:00,14.47,14.48,14.47,14.48,110000.0,14.47,14.48,14.47,14.48,110000.0
2019-06-27 12:50:00,14.47,14.47,14.45,14.45,80000.0,14.47,14.47,14.45,14.45,80000.0
2019-06-27 12:55:00,14.45,14.46,14.45,14.45,112200.0,14.45,14.46,14.45,14.45,112200.0
2019-06-27 13:00:00,14.46,14.47,14.46,14.47,40000.0,14.46,14.47,14.46,14.47,40000.0
2019-06-27 13:05:00,14.47,14.47,14.46,14.47,30000.0,14.47,14.47,14.46,14.47,30000.0
2019-06-27 13:10:00,14.47,14.47,14.46,14.46,40000.0,14.47,14.47,14.46,14.46,40000.0
2019-06-27 13:15:00,14.47,14.47,14.46,14.46,35000.0,14.47,14.47,14.46,14.46,35000.0
2019-06-27 13:20:00,14.47,14.47,14.47,14.47,60000.0,14.47,14.47,14.47,14.47,60000.0
2019-06-27 13:25:00,14.47,14.48,14.47,14.47,25000.0,14.47,14.48,14.47,14.47,25000.0
2019-06-27 13:30:00,14.47,14.47,14.46,14.47,50000.0,14.47,14.47,14.46,14.47,50000.0
2019-06-27 13:35:00,14.47,14.48,14.47,14.48,55000.0,14.47,14.48,14.47,14.48,55000.0
2019-06-27 13:40:00,14.48,14.48,14.48,14.48,45000.0,14.48,14.48,14.48,14.48,45000.0
2019-06-27 13:45:00,14.48,14.48,14.47,14.47,55850.0,14.48,14.48,14.47,14.47,55850.0
2019-06-27 13:50:00,14.47,14.48,14.47,14.47,70000.0,14.47,14.48,14.47,14.47,70000.0
2019-06-27 13:55:00,14.47,14.48,14.47,14.48,171050.0,14.47,14.48,14.47,14.48,171050.0
2019-06-27 14:00:00,14.47,14.47,14.47,14.47,10000.0,14.47,14.47,14.47,14.47,10000.0
2019-06-27 14:05:00,14.47,14.48,14.47,14.47,60000.0,14.47,14.48,14.47,14.47,60000.0
2019-06-27 14:10:00,14.48,14.48,14.47,14.47,132550.0,14.48,14.48,14.47,14.47,132550.0
2019-06-27 14:15:00,14.48,14.49,14.48,14.49,157150.0,14.48,14.49,14.48,14.49,157150.0
2019-06-27 14:20:00,14.49,14.49,14.48,14.48,91150.0,14.49,14.49,14.48,14.48,91150.0
2019-06-27 14:25:00,14.48,14.5,14.48,14.5,137250.0,14.48,14.5,14.48,14.5,137250.0
2019-06-27 14:30:00,14.51,14.52,14.51,14.52,25900.0,14.51,14.52,14.51,14.52,25900.0
2019-06-27 14:35:00,14.52,14.53,14.51,14.53,175400.0,14.52,14.53,14.51,14.53,175400.0
2019-06-27 14:40:00,14.53,14.54,14.53,14.53,55000.0,14.53,14.54,14.53,14.53,55000.0
2019-06-27 14:45:00,14.53,14.53,14.52,14.53,145000.0,14.53,14.53,14.52,14.53,145000.0
2019-06-27 14:50:00,14.53,14.53,14.52,14.53,70100.0,14.53,14.53,14.52,14.53,70100.0
2019-06-27 14:55:00,14.53,14.55,14.53,14.54,51100.0,14.53,14.55,14.53,14.54,51100.0
2019-06-27 15:00:00,14.54,14.54,14.54,14.54,5000.0,14.54,14.54,14.54,14.54,5000.0
2019-06-27 15:05:00,14.54,14.54,14.53,14.53,60000.0,14.54,14.54,14.53,14.53,60000.0
2019-06-27 15:10:00,14.54,14.54,14.52,14.53,166600.0,14.54,14.54,14.52,14.53,166600.0
2019-06-27 15:15:00,14.52,14.53,14.51,14.52,90750.0,14.52,14.53,14.51,14.52,90750.0
2019-06-27 15:20:00,14.52,14.53,14.52,14.53,138600.0,14.52,14.53,14.52,14.53,138600.0
2019-06-27 15:25:00,14.53,14.54,14.53,14.53,55000.0,14.53,14.54,14.53,14.53,55000.0
2019-06-27 15:30:00,14.53,14.53,14.5,14.51,196200.0,14.53,14.53,14.5,14.51,196200.0
2019-06-27 15:35:00,14.52,14.53,14.51,14.53,95000.0,14.52,14.53,14.51,14.53,95000.0
2019-06-27 15:40:00,14.52,14.53,14.52,14.52,100750.0,14.52,14.53,14.52,14.52,100750.0
2019-06-27 15:45:00,14.52,14.52,14.47,14.47,255050.0,14.52,14.52,14.47,14.47,255050.0
2019-06-27 15:50:00,14.48,14.49,14.46,14.46,490900.0,14.48,14.49,14.46,14.46,490900.0
2019-06-27 15:55:00,14.46,14.5,14.46,14.48,1094150.0,14.46,14.5,14.46,14.48,1094150.0
2019-06-28 09:30:00,14.46,14.49,14.46,14.47,251250.0,14.46,14.49,14.46,14.47,251250.0
2019-06-28 09:35:00,14.47,14.47,14.41,14.44,241250.0,14.47,14.47,14.41,14.44,241250.0
2019-06-28 09:40:00,14.44,14.51,14.44,14.51,664950.0,14.44,14.51,14.44,14.51,664950.0
2019-06-28 09:45:00,14.5,14.52,14.47,14.51,815250.0,14.5,14.52,14.47,14.51,815250.0
2019-06-28 09:50:00,14.5,14.52,14.48,14.51,131050.0,14.5,14.52,14.48,14.51,131050.0
2019-06-28 09:55:00,14.53,14.56,14.53,14.56,161350.0,14.53,14.56,14.53,14.56,161350.0
2019-06-28 10:00:00,14.56,14.56,14.54,14.54,159550.0,14.56,14.56,14.54,14.54,159550.0
2019-06-28 10:05:00,14.53,14.55,14.53,14.55,66900.0,14.53,14.55,14.53,14.55,66900.0
2019-06-28 10:10:00,14.55,14.55,14.52,14.53,169350.0,14.55,14.55,14.52,14.53,169350.0
2019-06-28 10:15:00,14.54,14.54,14.53,14.54,71000.0,14.54,14.54,14.53,14.54,71000.0
2019-06-28 10:20:00,14.54,14.58,14.53,14.58,95000.0,14.54,14.58,14.53,14.58,95000.0
2019-06-28 10:25:00,14.58,14.58,14.57,14.58,89700.0,14.58,14.58,14.57,14.58,89700.0
2019-06-28 10:30:00,14.59,14.59,14.58,14.59,105350.0,14.59,14.59,14.58,14.59,105350.0
2019-06-28 10:35:00,14.59,14.61,14.59,14.61,126050.0,14.59,14.61,14.59,14.61,126050.0
2019-06-28 10:40:00,14.6,14.62,14.6,14.62,117600.0,14.6,14.62,14.6,14.62,117600.0
2019-06-28 10:45:00,14.62,14.62,14.61,14.62,164700.0,14.62,14.62,14.61,14.62,164700.0
2019-06-28 10:50:00,14.62,14.62,14.6,14.61,69400.0,14.62,14.62,14.6,14.61,69400.0
2019-06-28 10:55:00,14.62,14.62,14.6,14.6,80100.0,14.62,14.62,14.6,14.6,80100.0
2019-06-28 11:00:00,14.59,14.59,14.56,14.56,50400.0,14.59,14.59,14.56,14.56,50400.0
2019-06-28 11:05:00,14.57,14.57,14.54,14.54,79400.0,14.57,14.57,14.54,14.54,79400.0
2019-06-28 11:10:00,14.54,14.56,14.54,14.56,70000.0,14.54,14.56,14.54,14.56,70000.0
2019-06-28 11:15:00,14.56,14.57,14.55,14.55,46650.0,14.56,14.57,14.55,14.55,46650.0
2019-06-28 11:20:00,14.56,14.56,14.54,14.54,81450.0,14.56,14.56,14.54,14.54,81450.0
2019-06-28 11:25:00,14.56,14.56,14.55,14.55,45000.0,14.56,14.56,14.55,14.55,45000.0
2019-06-28 11:30:00,14.55,14.55,14.54,14.54,65000.0,14.55,14.55,14.54,14.54,65000.0
2019-06-28 11:35:00,14.55,14.55,14.53,14.53,55000.0,14.55,14.55,14.53,14.53,55000.0
2019-06-28 11:40:00,14.53,14.53,14.51,14.52,84150.0,14.53,14.53,14.51,14.52,84150.0
2019-06-28 11:45:00,14.52,14.53,14.51,14.53,80800.0,14.52,14.53,14.51,14.53,80800.0
2019-06-28 11:50:00,14.53,14.54,14.53,14.54,25000.0,14.53,14.54,14.53,14.54,25000.0
2019-06-28 11:55:00,14.53,14.53,14.52,14.52,133000.0,14.53,14.53,14.52,14.52,133000.0
2019-06-28 12:00:00,14.53,14.54,14.53,14.54,100000.0,14.53,14.54,14.53,14.54,100000.0
2019-06-28 12:05:00,14.54,14.55,14.54,14.54,48300.0,14.54,14.55,14.54,14.54,48300.0
2019-06-28 12:10:00,14.54,14.54,14.52,14.52,60000.0,14.54,14.54,14.52,14.52,60000.0
2019-06-28 12:15:00,14.52,14.52,14.51,14.51,28500.0,14.52,14.52,14.51,14.51,28500.0
2019-06-28 12:20:00,14.51,14.53,14.51,14.53,57200.0,14.51,14.53,14.51,14.53,57200.0
2019-06-28 12:25:00,14.54,14.54,14.53,14.53,20000.0,14.54,14.54,14.53,14.53,20000.0
2019-06-28 12:30:00,14.54,14.54,14.52,14.54,223000.0,14.54,14.54,14.52,14.54,223000.0
2019-06-28 12:35:00,14.53,14.55,14.53,14.55,104850.0,14.53,14.55,14.53,14.55,104850.0
2019-06-28 12:40:00,14.55,14.55,14.54,14.54,33500.0,14.55,14.55,14.54,14.54,33500.0
2019-06-28 12:45:00,14.55,14.55,14.54,14.55,40000.0,14.55,14.55,14.54,14.55,40000.0
2019-06-28 12:50:00,14.56,14.57,14.56,14.57,135000.0,14.56,14.57,14.56,14.57,135000.0
2019-06-28 12:55:00,14.57,14.57,14.57,14.57,5000.0,14.57,14.57,14.57,14.57,5000.0
2019-06-28 13:00:00,14.56,14.56,14.54,14.54,53900.0,14.56,14.56,14.54,14.54,53900.0
2019-06-28 13:05:00,14.54,14.56,14.54,14.56,80000.0,14.54,14.56,14.54,14.56,80000.0
2019-06-28 13:10:00,14.56,14.56,14.56,14.56,21600.0,14.56,14.56,14.56,14.56,21600.0
2019-06-28 13:15:00,14.55,14.56,14.55,14.56,66000.0,14.55,14.56,14.55,14.56,66000.0
2019-06-28 13:20:00,14.56,14.56,14.56,14.56,30000.0,14.56,14.56,14.56,14.56,30000.0
2019-06-28 13:25:00,14.56,14.58,14.56,14.57,105000.0,14.56,14.58,14.56,14.57,105000.0
2019-06-28 13:30:00,14.57,14.57,14.56,14.56,47600.0,14.57,14.57,14.56,14.56,47600.0
2019-06-28 13:35:00,14.57,14.6,14.57,14.59,35450.0,14.57,14.6,14.57,14.59,35450.0
2019-06-28 13:40:00,14.6,14.6,14.6,14.6,15000.0,14.6,14.6,14.6,14.6,15000.0
2019-06-28 13:45:00,14.61,14.61,14.6,14.6,25000.0,14.61,14.61,14.6,14.6,25000.0
2019-06-28 13:50:00,14.6,14.6,14.58,14.59,105300.0,14.6,14.6,14.58,14.59,105300.0
2019-06-28 13:55:00,14.59,14.59,14.58,14.58,136150.0,14.59,14.59,14.58,14.58,136150.0
2019-06-28 14:00:00,14.58,14.59,14.58,14.58,56250.0,14.58,14.59,14.58,14.58,56250.0
2019-06-28 14:05:00,14.58,14.59,14.58,14.59,44700.0,14.58,14.59,14.58,14.59,44700.0
2019-06-28 14:10:00,14.59,14.59,14.59,14.59,75800.0,14.59,14.59,14.59,14.59,75800.0
2019-06-28 14:15:00,14.59,14.6,14.59,14.59,54750.0,14.59,14.6,14.59,14.59,54750.0
2019-06-28 14:20:00,14.59,14.6,14.59,14.59,155700.0,14.59,14.6,14.59,14.59,155700.0
2019-06-28 14:25:00,14.6,14.6,14.59,14.59,25000.0,14.6,14.6,14.59,14.59,25000.0
2019-06-28 14:30:00,14.6,14.61,14.6,14.6,55000.0,14.6,14.61,14.6,14.6,55000.0
2019-06-28 14:35:00,14.6,14.62,14.6,14.61,124000.0,14.6,14.62,14.6,14.61,124000.0
2019-06-28 14:40:00,14.61,14.61,14.6,14.6,35000.0,14.61,14.61,14.6,14.6,35000.0
2019-06-28 14:45:00,14.6,14.6,14.59,14.59,60100.0,14.6,14.6,14.59,14.59,60100.0
2019-06-28 14:50:00,14.59,14.59,14.59,14.59,19950.0,14.59,14.59,14.59,14.59,19950.0
2019-06-28 14:55:00,14.59,14.59,14.58,14.58,44100.0,14.59,14.59,14.58,14.58,44100.0
2019-06-28 15:00:00,14.59,14.6,14.59,14.59,30000.0,14.59,14.6,14.59,14.59,30000.0
2019-06-28 15:05:00,14.59,14.59,14.58,14.59,158400.0,14.59,14.59,14.58,14.59,158400.0
2019-06-28 15:10:00,14.59,14.6,14.59,14.6,107150.0,14.59,14.6,14.59,14.6,107150.0
2019-06-28 15:15:00,14.59,14.62,14.59,14.62,193800.0,14.59,14.62,14.59,14.62,193800.0
2019-06-28 15:20:00,14.61,14.62,14.6,14.61,85000.0,14.61,14.62,14.6,14.61,85000.0
2019-06-28 15:25:00,14.61,14.61,14.61,14.61,80400.0,14.61,14.61,14.61,14.61,80400.0
2019-06-28 15:30:00,14.61,14.61,14.6,14.6,132600.0,14.61,14.61,14.6,14.6,132600.0
2019-06-28 15:35:00,14.6,14.6,14.6,14.6,145000.0,14.6,14.6,14.6,14.6,145000.0
2019-06-28 15:40:00,14.6,14.6,14.6,14.6,224900.0,14.6,14.6,14.6,14.6,224900.0
2019-06-28 15:45:00,14.6,14.6,14.58,14.59,225400.0,14.6,14.6,14.58,14.59,225400.0
2019-06-28 15:50:00,14.59,14.61,14.59,14.6,522700.0,14.59,14.61,14.59,14.6,522700.0
2019-06-28 15:55:00,14.6,14.66,14.6,14.64,1819950.0,14.6,14.66,14.6,14.64,1819950.0
2019-07-01 09:30:00,14.77,14.77,14.77,14.77,5000.0,14.77,14.77,14.77,14.77,5000.0
2019-07-01 09:35:00,14.77,14.81,14.68,14.68,946650.0,14.77,14.81,14.68,14.68,946650.0
2019-07-01 09:40:00,14.67,14.71,14.65,14.69,639000.0,14.67,14.71,14.65,14.69,639000.0
2019-07-01 09:45:00,14.66,14.67,14.63,14.64,583350.0,14.66,14.67,14.63,14.64,583350.0
2019-07-01 09:50:00,14.65,14.69,14.65,14.66,842300.0,14.65,14.69,14.65,14.66,842300.0
2019-07-01 09:55:00,14.66,14.66,14.62,14.63,110000.0,14.66,14.66,14.62,14.63,110000.0
2019-07-01 10:00:00,14.63,14.72,14.63,14.7,240650.0,14.63,14.72,14.63,14.7,240650.0
2019-07-01 10:05:00,14.69,14.71,14.67,14.7,365600.0,14.69,14.71,14.67,14.7,365600.0
2019-07-01 10:10:00,14.71,14.71,14.68,14.7,455350.0,14.71,14.71,14.68,14.7,455350.0
2019-07-01 10:15:00,14.69,14.7,14.68,14.69,134450.0,14.69,14.7,14.68,14.69,134450.0
2019-07-01 10:20:00,14.68,14.68,14.62,14.64,157350.0,14.68,14.68,14.62,14.64,157350.0
2019-07-01 10:25:00,14.63,14.63,14.6,14.6,139850.0,14.63,14.63,14.6,14.6,139850.0
2019-07-01 10:30:00,14.61,14.62,14.61,14.61,49400.0,14.61,14.62,14.61,14.61,49400.0
2019-07-01 10:35:00,14.61,14.61,14.6,14.6,52450.0,14.61,14.61,14.6,14.6,52450.0
2019-07-01 10:40:00,14.61,14.63,14.61,14.63,75400.0,14.61,14.63,14.61,14.63,75400.0
2019-07-01 10:45:00,14.64,14.65,14.62,14.62,80000.0,14.64,14.65,14.62,14.62,80000.0
2019-07-01 10:50:00,14.61,14.62,14.6,14.61,40000.0,14.61,14.62,14.6,14.61,40000.0
2019-07-01 10:55:00,14.62,14.62,14.61,14.61,29800.0,14.62,14.62,14.61,14.61,29800.0
2019-07-01 11:00:00,14.61,14.62,14.59,14.61,444600.0,14.61,14.62,14.59,14.61,444600.0
2019-07-01 11:05:00,14.6,14.61,14.6,14.6,102300.0,14.6,14.61,14.6,14.6,102300.0
2019-07-01 11:10:00,14.6,14.6,14.57,14.57,94950.0,14.6,14.6,14.57,14.57,94950.0
2019-07-01 11:15:00,14.56,14.57,14.53,14.55,110000.0,14.56,14.57,14.53,14.55,110000.0
2019-07-01 11:20:00,14.57,14.58,14.54,14.54,150100.0,14.57,14.58,14.54,14.54,150100.0
2019-07-01 11:25:00,14.55,14.56,14.54,14.54,60000.0,14.55,14.56,14.54,14.54,60000.0
2019-07-01 11:30:00,14.54,14.55,14.53,14.54,180000.0,14.54,14.55,14.53,14.54,180000.0
2019-07-01 11:35:00,14.55,14.57,14.55,14.57,53250.0,14.55,14.57,14.55,14.57,53250.0
2019-07-01 11:40:00,14.56,14.56,14.55,14.55,30000.0,14.56,14.56,14.55,14.55,30000.0
2019-07-01 11:45:00,14.55,14.56,14.55,14.56,10000.0,14.55,14.56,14.55,14.56,10000.0
2019-07-01 11:50:00,14.56,14.56,14.55,14.55,55000.0,14.56,14.56,14.55,14.55,55000.0
2019-07-01 11:55:00,14.54,14.55,14.54,14.54,25000.0,14.54,14.55,14.54,14.54,25000.0
2019-07-01 12:00:00,14.55,14.56,14.54,14.55,45000.0,14.55,14.56,14.54,14.55,45000.0
2019-07-01 12:05:00,14.54,14.54,14.54,14.54,45000.0,14.54,14.54,14.54,14.54,45000.0
2019-07-01 12:10:00,14.54,14.56,14.54,14.56,25000.0,14.54,14.56,14.54,14.56,25000.0
2019-07-01 12:15:00,14.56,14.58,14.56,14.58,49150.0,14.56,14.58,14.56,14.58,49150.0
2019-07-01 12:20:00,14.58,14.58,14.56,14.56,40000.0,14.58,14.58,14.56,14.56,40000.0
2019-07-01 12:25:00,14.56,14.57,14.56,14.57,20000.0,14.56,14.57,14.56,14.57,20000.0
2019-07-01 12:30:00,14.58,14.58,14.56,14.57,50000.0,14.58,14.58,14.56,14.57,50000.0
2019-07-01 12:35:00,14.58,14.59,14.58,14.58,60000.0,14.58,14.59,14.58,14.58,60000.0
2019-07-01 12:40:00,14.59,14.59,14.59,14.59,46800.0,14.59,14.59,14.59,14.59,46800.0
2019-07-01 12:45:00,14.59,14.6,14.59,14.59,50000.0,14.59,14.6,14.59,14.59,50000.0
2019-07-01 12:50:00,14.6,14.6,14.58,14.59,67200.0,14.6,14.6,14.58,14.59,67200.0
2019-07-01 12:55:00,14.58,14.58,14.58,14.58,20000.0,14.58,14.58,14.58,14.58,20000.0
2019-07-01 13:00:00,14.59,14.59,14.57,14.57,25000.0,14.59,14.59,14.57,14.57,25000.0
2019-07-01 13:05:00,14.59,14.61,14.59,14.59,108100.0,14.59,14.61,14.59,14.59,108100.0
2019-07-01 13:10:00,14.59,14.59,14.58,14.59,50000.0,14.59,14.59,14.58,14.59,50000.0
2019-07-01 13:15:00,14.58,14.6,14.58,14.6,15000.0,14.58,14.6,14.58,14.6,15000.0
2019-07-01 13:20:00,14.59,14.61,14.59,14.61,48350.0,14.59,14.61,14.59,14.61,48350.0
2019-07-01 13:25:00,14.62,14.62,14.61,14.62,50200.0,14.62,14.62,14.61,14.62,50200.0
2019-07-01 13:30:00,14.62,14.62,14.58,14.59,40000.0,14.62,14.62,14.58,14.59,40000.0
2019-07-01 13:35:00,14.58,14.59,14.57,14.58,102000.0,14.58,14.59,14.57,14.58,102000.0
2019-07-01 13:40:00,14.58,14.59,14.58,14.58,98750.0,14.58,14.59,14.58,14.58,98750.0
2019-07-01 13:45:00,14.59,14.59,14.58,14.58,50000.0,14.59,14.59,14.58,14.58,50000.0
2019-07-01 13:50:00,14.58,14.58,14.58,14.58,15000.0,14.58,14.58,14.58,14.58,15000.0
2019-07-01 13:55:00,14.59,14.59,14.56,14.56,163450.0,14.59,14.59,14.56,14.56,163450.0
2019-07-01 14:00:00,14.56,14.57,14.54,14.55,70000.0,14.56,14.57,14.54,14.55,70000.0
2019-07-01 14:05:00,14.55,14.56,14.55,14.55,50000.0,14.55,14.56,14.55,14.55,50000.0
2019-07-01 14:10:00,14.55,14.56,14.54,14.56,25000.0,14.55,14.56,14.54,14.56,25000.0
2019-07-01 14:15:00,14.57,14.57,14.55,14.55,50100.0,14.57,14.57,14.55,14.55,50100.0
2019-07-01 14:20:00,14.55,14.56,14.55,14.56,25000.0,14.55,14.56,14.55,14.56,25000.0
2019-07-01 14:25:00,14.55,14.55,14.54,14.55,50000.0,14.55,14.55,14.54,14.55,50000.0
2019-07-01 14:30:00,14.54,14.56,14.54,14.56,65000.0,14.54,14.56,14.54,14.56,65000.0
2019-07-01 14:35:00,14.55,14.55,14.53,14.54,95000.0,14.55,14.55,14.53,14.54,95000.0
2019-07-01 14:40:00,14.54,14.54,14.54,14.54,20000.0,14.54,14.54,14.54,14.54,20000.0
2019-07-01 14:45:00,14.55,14.55,14.55,14.55,20000.0,14.55,14.55,14.55,14.55,20000.0
2019-07-01 14:50:00,14.55,14.56,14.55,14.55,38250.0,14.55,14.56,14.55,14.55,38250.0
2019-07-01 14:55:00,14.56,14.56,14.55,14.55,40000.0,14.56,14.56,14.55,14.55,40000.0
2019-07-01 15:00:00,14.55,14.56,14.55,14.55,50000.0,14.55,14.56,14.55,14.55,50000.0
2019-07-01 15:05:00,14.55,14.55,14.55,14.55,45000.0,14.55,14.55,14.55,14.55,45000.0
2019-07-01 15:10:00,14.56,14.56,14.55,14.55,93250.0,14.56,14.56,14.55,14.55,93250.0
2019-07-01 15:15:00,14.55,14.56,14.55,14.56,115000.0,14.55,14.56,14.55,14.56,115000.0
2019-07-01 15:20:00,14.55,14.55,14.53,14.53,105050.0,14.55,14.55,14.53,14.53,105050.0
2019-07-01 15:25:00,14.54,14.54,14.53,14.54,80000.0,14.54,14.54,14.53,14.54,80000.0
2019-07-01 15:30:00,14.54,14.54,14.54,14.54,55000.0,14.54,14.54,14.54,14.54,55000.0
2019-07-01 15:35:00,14.54,14.54,14.51,14.51,337800.0,14.54,14.54,14.51,14.51,337800.0
2019-07-01 15:40:00,14.51,14.52,14.5,14.5,145000.0,14.51,14.52,14.5,14.5,145000.0
2019-07-01 15:45:00,14.5,14.5,14.47,14.47,251850.0,14.5,14.5,14.47,14.47,251850.0
2019-07-01 15:50:00,14.48,14.52,14.48,14.52,417800.0,14.48,14.52,14.48,14.52,417800.0
2019-07-01 15:55:00,14.51,14.51,14.5,14.51,797450.0,14.51,14.51,14.5,14.51,797450.0
2019-07-02 09:30:00,14.52,14.57,14.51,14.51,201450.0,14.52,14.57,14.51,14.51,201450.0
2019-07-02 09:35:00,14.53,14.57,14.51,14.57,95000.0,14.53,14.57,14.51,14.57,95000.0
2019-07-02 09:40:00,14.57,14.59,14.54,14.54,115050.0,14.57,14.59,14.54,14.54,115050.0
2019-07-02 09:45:00,14.52,14.52,14.47,14.48,110500.0,14.52,14.52,14.47,14.48,110500.0
2019-07-02 09:50:00,14.47,14.48,14.42,14.42,122050.0,14.47,14.48,14.42,14.42,122050.0
2019-07-02 09:55:00,14.43,14.43,14.35,14.35,373650.0,14.43,14.43,14.35,14.35,373650.0
2019-07-02 10:00:00,14.37,14.44,14.34,14.43,520350.0,14.37,14.44,14.34,14.43,520350.0
2019-07-02 10:05:00,14.43,14.43,14.39,14.39,142500.0,14.43,14.43,14.39,14.39,142500.0
2019-07-02 10:10:00,14.37,14.39,14.37,14.38,166650.0,14.37,14.39,14.37,14.38,166650.0
2019-07-02 10:15:00,14.39,14.4,14.38,14.38,154250.0,14.39,14.4,14.38,14.38,154250.0
2019-07-02 10:20:00,14.39,14.4,14.39,14.4,40000.0,14.39,14.4,14.39,14.4,40000.0
2019-07-02 10:25:00,14.41,14.42,14.4,14.4,130250.0,14.41,14.42,14.4,14.4,130250.0
2019-07-02 10:30:00,14.41,14.42,14.4,14.4,55500.0,14.41,14.42,14.4,14.4,55500.0
2019-07-02 10:35:00,14.4,14.4,14.4,14.4,75000.0,14.4,14.4,14.4,14.4,75000.0
2019-07-02 10:40:00,14.39,14.4,14.38,14.4,65000.0,14.39,14.4,14.38,14.4,65000.0
2019-07-02 10:45:00,14.4,14.41,14.4,14.41,25000.0,14.4,14.41,14.4,14.41,25000.0
2019-07-02 10:50:00,14.42,14.42,14.41,14.41,87500.0,14.42,14.42,14.41,14.41,87500.0
2019-07-02 10:55:00,14.4,14.4,14.38,14.38,65150.0,14.4,14.4,14.38,14.38,65150.0
2019-07-02 11:00:00,14.39,14.39,14.38,14.38,92500.0,14.39,14.39,14.38,14.38,92500.0
2019-07-02 11:05:00,14.38,14.39,14.38,14.39,55450.0,14.38,14.39,14.38,14.39,55450.0
2019-07-02 11:10:00,14.39,14.4,14.39,14.4,75000.0,14.39,14.4,14.39,14.4,75000.0
2019-07-02 11:15:00,14.4,14.42,14.4,14.4,254900.0,14.4,14.42,14.4,14.4,254900.0
2019-07-02 11:20:00,14.41,14.41,14.4,14.4,127550.0,14.41,14.41,14.4,14.4,127550.0
2019-07-02 11:25:00,14.39,14.4,14.38,14.38,141100.0,14.39,14.4,14.38,14.38,141100.0
2019-07-02 11:30:00,14.38,14.39,14.38,14.38,60000.0,14.38,14.39,14.38,14.38,60000.0
2019-07-02 11:35:00,14.39,14.4,14.39,14.39,80000.0,14.39,14.4,14.39,14.39,80000.0
2019-07-02 11:40:00,14.38,14.41,14.38,14.41,63000.0,14.38,14.41,14.38,14.41,63000.0
2019-07-02 11:45:00,14.4,14.41,14.4,14.41,10000.0,14.4,14.41,14.4,14.41,10000.0
2019-07-02 11:50:00,14.4,14.4,14.4,14.4,15000.0,14.4,14.4,14.4,14.4,15000.0
2019-07-02 11:55:00,14.41,14.42,14.41,14.42,45000.0,14.41,14.42,14.41,14.42,45000.0
2019-07-02 12:00:00,14.42,14.42,14.41,14.42,20000.0,14.42,14.42,14.41,14.42,20000.0
2019-07-02 12:05:00,14.41,14.43,14.41,14.42,40000.0,14.41,14.43,14.41,14.42,40000.0
2019-07-02 12:10:00,14.43,14.43,14.42,14.42,106400.0,14.43,14.43,14.42,14.42,106400.0
2019-07-02 12:15:00,14.42,14.42,14.4,14.4,162450.0,14.42,14.42,14.4,14.4,162450.0
2019-07-02 12:20:00,14.4,14.4,14.4,14.4,20000.0,14.4,14.4,14.4,14.4,20000.0
2019-07-02 12:25:00,14.38,14.38,14.36,14.36,159750.0,14.38,14.38,14.36,14.36,159750.0
2019-07-02 12:30:00,14.37,14.37,14.36,14.36,274450.0,14.37,14.37,14.36,14.36,274450.0
2019-07-02 12:35:00,14.36,14.37,14.35,14.37,207200.0,14.36,14.37,14.35,14.37,207200.0
2019-07-02 12:40:00,14.38,14.38,14.37,14.37,30000.0,14.38,14.38,14.37,14.37,30000.0
2019-07-02 12:45:00,14.38,14.38,14.37,14.37,57300.0,14.38,14.38,14.37,14.37,57300.0
2019-07-02 12:50:00,14.38,14.39,14.38,14.38,50000.0,14.38,14.39,14.38,14.38,50000.0
2019-07-02 12:55:00,14.38,14.38,14.38,14.38,5000.0,14.38,14.38,14.38,14.38,5000.0
2019-07-02 13:00:00,14.37,14.37,14.35,14.35,231800.0,14.37,14.37,14.35,14.35,231800.0
2019-07-02 13:05:00,14.36,14.4,14.36,14.4,36500.0,14.36,14.4,14.36,14.4,36500.0
2019-07-02 13:10:00,14.39,14.39,14.39,14.39,15000.0,14.39,14.39,14.39,14.39,15000.0
2019-07-02 13:15:00,14.39,14.39,14.38,14.38,15000.0,14.39,14.39,14.38,14.38,15000.0
2019-07-02 13:20:00,14.38,14.39,14.37,14.38,45700.0,14.38,14.39,14.37,14.38,45700.0
2019-07-02 13:25:00,14.38,14.38,14.37,14.37,15000.0,14.38,14.38,14.37,14.37,15000.0
2019-07-02 13:30:00,14.38,14.38,14.37,14.38,40000.0,14.38,14.38,14.37,14.38,40000.0
2019-07-02 13:35:00,14.39,14.39,14.39,14.39,48600.0,14.39,14.39,14.39,14.39,48600.0
2019-07-02 13:40:00,14.39,14.39,14.38,14.38,10000.0,14.39,14.39,14.38,14.38,10000.0
2019-07-02 13:45:00,14.38,14.39,14.38,14.39,20000.0,14.38,14.39,14.38,14.39,20000.0
2019-07-02 13:50:00,14.38,14.39,14.38,14.38,35000.0,14.38,14.39,14.38,14.38,35000.0
2019-07-02 13:55:00,14.39,14.39,14.38,14.38,20000.0,14.39,14.39,14.38,14.38,20000.0
2019-07-02 14:00:00,14.38,14.38,14.38,14.38,5000.0,14.38,14.38,14.38,14.38,5000.0
2019-07-02 14:05:00,14.38,14.39,14.38,14.39,30000.0,14.38,14.39,14.38,14.39,30000.0
2019-07-02 14:10:00,14.4,14.41,14.4,14.41,20000.0,14.4,14.41,14.4,14.41,20000.0
2019-07-02 14:15:00,14.4,14.41,14.4,14.4,95000.0,14.4,14.41,14.4,14.4,95000.0
2019-07-02 14:20:00,14.41,14.41,14.4,14.4,50000.0,14.41,14.41,14.4,14.4,50000.0
2019-07-02 14:25:00,14.4,14.41,14.4,14.4,31250.0,14.4,14.41,14.4,14.4,31250.0
2019-07-02 14:30:00,14.39,14.39,14.38,14.38,15000.0,14.39,14.39,14.38,14.38,15000.0
2019-07-02 14:35:00,14.38,14.39,14.38,14.39,40000.0,14.38,14.39,14.38,14.39,40000.0
2019-07-02 14:40:00,14.4,14.4,14.4,14.4,15000.0,14.4,14.4,14.4,14.4,15000.0
2019-07-02 14:45:00,14.4,14.4,14.39,14.39,35000.0,14.4,14.4,14.39,14.39,35000.0
2019-07-02 14:50:00,14.37,14.38,14.37,14.37,55000.0,14.37,14.38,14.37,14.37,55000.0
2019-07-02 14:55:00,14.37,14.37,14.37,14.37,10000.0,14.37,14.37,14.37,14.37,10000.0
2019-07-02 15:00:00,14.37,14.38,14.37,14.38,15000.0,14.37,14.38,14.37,14.38,15000.0
2019-07-02 15:05:00,14.4,14.4,14.39,14.39,10000.0,14.4,14.4,14.39,14.39,10000.0
2019-07-02 15:10:00,14.39,14.39,14.38,14.38,30000.0,14.39,14.39,14.38,14.38,30000.0
2019-07-02 15:15:00,14.38,14.4,14.38,14.39,40000.0,14.38,14.4,14.38,14.39,40000.0
2019-07-02 15:20:00,14.38,14.39,14.38,14.38,50000.0,14.38,14.39,14.38,14.38,50000.0
2019-07-02 15:25:00,14.38,14.39,14.38,14.38,55000.0,14.38,14.39,14.38,14.38,55000.0
2019-07-02 15:30:00,14.39,14.4,14.39,14.4,25000.0,14.39,14.4,14.39,14.4,25000.0
2019-07-02 15:35:00,14.4,14.41,14.4,14.4,35000.0,14.4,14.41,14.4,14.4,35000.0
2019-07-02 15:40:00,14.4,14.41,14.39,14.4,200000.0,14.4,14.41,14.39,14.4,200000.0
2019-07-02 15:45:00,14.4,14.41,14.4,14.4,152500.0,14.4,14.41,14.4,14.4,152500.0
2019-07-02 15:50:00,14.41,14.45,14.41,14.44,135000.0,14.41,14.45,14.41,14.44,135000.0
2019-07-02 15:55:00,14.45,14.46,14.43,14.46,701000.0,14.45,14.46,14.43,14.46,701000.0
2019-07-03 09:30:00,14.44,14.5,14.43,14.46,260700.0,14.44,14.5,14.43,14.46,260700.0
2019-07-03 09:35:00,14.45,14.5,14.45,14.5,40000.0,14.45,14.5,14.45,14.5,40000.0
2019-07-03 09:40:00,14.5,14.54,14.48,14.52,161500.0,14.5,14.54,14.48,14.52,161500.0
2019-07-03 09:45:00,14.52,14.52,14.52,14.52,40000.0,14.52,14.52,14.52,14.52,40000.0
2019-07-03 09:50:00,14.52,14.54,14.5,14.53,71100.0,14.52,14.54,14.5,14.53,71100.0
2019-07-03 09:55:00,14.52,14.52,14.44,14.48,891250.0,14.52,14.52,14.44,14.48,891250.0
2019-07-03 10:00:00,14.48,14.49,14.47,14.49,118100.0,14.48,14.49,14.47,14.49,118100.0
2019-07-03 10:05:00,14.48,14.49,14.47,14.49,61250.0,14.48,14.49,14.47,14.49,61250.0
2019-07-03 10:10:00,14.51,14.54,14.51,14.54,50000.0,14.51,14.54,14.51,14.54,50000.0
2019-07-03 10:15:00,14.54,14.56,14.53,14.53,209350.0,14.54,14.56,14.53,14.53,209350.0
2019-07-03 10:20:00,14.54,14.56,14.54,14.56,93250.0,14.54,14.56,14.54,14.56,93250.0
2019-07-03 10:25:00,14.56,14.59,14.55,14.58,105000.0,14.56,14.59,14.55,14.58,105000.0
2019-07-03 10:30:00,14.59,14.59,14.57,14.58,65000.0,14.59,14.59,14.57,14.58,65000.0
2019-07-03 10:35:00,14.58,14.59,14.57,14.59,40000.0,14.58,14.59,14.57,14.59,40000.0
2019-07-03 10:40:00,14.59,14.59,14.58,14.58,60000.0,14.59,14.59,14.58,14.58,60000.0
2019-07-03 10:45:00,14.58,14.58,14.56,14.57,45000.0,14.58,14.58,14.56,14.57,45000.0
2019-07-03 10:50:00,14.57,14.58,14.56,14.58,71400.0,14.57,14.58,14.56,14.58,71400.0
2019-07-03 10:55:00,14.58,14.61,14.58,14.61,200650.0,14.58,14.61,14.58,14.61,200650.0
2019-07-03 11:00:00,14.61,14.64,14.61,14.63,378150.0,14.61,14.64,14.61,14.63,378150.0
2019-07-03 11:05:00,14.64,14.64,14.63,14.64,181100.0,14.64,14.64,14.63,14.64,181100.0
2019-07-03 11:10:00,14.64,14.64,14.63,14.63,61500.0,14.64,14.64,14.63,14.63,61500.0
2019-07-03 11:15:00,14.63,14.65,14.63,14.64,135500.0,14.63,14.65,14.63,14.64,135500.0
2019-07-03 11:20:00,14.64,14.64,14.62,14.63,142500.0,14.64,14.64,14.62,14.63,142500.0
2019-07-03 11:25:00,14.62,14.64,14.62,14.63,227550.0,14.62,14.64,14.62,14.63,227550.0
2019-07-03 11:30:00,14.64,14.66,14.64,14.65,223450.0,14.64,14.66,14.64,14.65,223450.0
2019-07-03 11:35:00,14.65,14.66,14.65,14.65,20000.0,14.65,14.66,14.65,14.65,20000.0
2019-07-03 11:40:00,14.65,14.66,14.65,14.66,20000.0,14.65,14.66,14.65,14.66,20000.0
2019-07-03 11:45:00,14.66,14.66,14.64,14.64,45000.0,14.66,14.66,14.64,14.64,45000.0
2019-07-03 11:50:00,14.64,14.65,14.64,14.64,105000.0,14.64,14.65,14.64,14.64,105000.0
2019-07-03 11:55:00,14.64,14.65,14.64,14.64,80000.0,14.64,14.65,14.64,14.64,80000.0
2019-07-03 12:00:00,14.64,14.64,14.63,14.64,52100.0,14.64,14.64,14.63,14.64,52100.0
2019-07-03 12:05:00,14.63,14.66,14.62,14.65,210100.0,14.63,14.66,14.62,14.65,210100.0
2019-07-03 12:10:00,14.65,14.66,14.65,14.65,53750.0,14.65,14.66,14.65,14.65,53750.0
2019-07-03 12:15:00,14.65,14.68,14.65,14.67,65000.0,14.65,14.68,14.65,14.67,65000.0
2019-07-03 12:20:00,14.67,14.67,14.66,14.66,60050.0,14.67,14.67,14.66,14.66,60050.0
2019-07-03 12:25:00,14.66,14.68,14.66,14.67,108750.0,14.66,14.68,14.66,14.67,108750.0
2019-07-03 12:30:00,14.67,14.68,14.67,14.68,140000.0,14.67,14.68,14.67,14.68,140000.0
2019-07-03 12:35:00,14.67,14.67,14.67,14.67,50000.0,14.67,14.67,14.67,14.67,50000.0
2019-07-03 12:40:00,14.67,14.69,14.66,14.66,197050.0,14.67,14.69,14.66,14.66,197050.0
2019-07-03 12:45:00,14.66,14.66,14.64,14.64,139800.0,14.66,14.66,14.64,14.64,139800.0
2019-07-03 12:50:00,14.65,14.65,14.59,14.59,283650.0,14.65,14.65,14.59,14.59,283650.0
2019-07-03 12:55:00,14.6,14.63,14.59,14.62,268600.0,14.6,14.63,14.59,14.62,268600.0
2019-07-05 09:30:00,14.6,14.63,14.58,14.63,242400.0,14.6,14.63,14.58,14.63,242400.0
2019-07-05 09:35:00,14.63,14.67,14.62,14.67,188750.0,14.63,14.67,14.62,14.67,188750.0
2019-07-05 09:40:00,14.66,14.68,14.57,14.57,689500.0,14.66,14.68,14.57,14.57,689500.0
2019-07-05 09:45:00,14.59,14.63,14.57,14.63,686200.0,14.59,14.63,14.57,14.63,686200.0
2019-07-05 09:50:00,14.61,14.64,14.61,14.62,489350.0,14.61,14.64,14.61,14.62,489350.0
2019-07-05 09:55:00,14.59,14.63,14.58,14.61,286250.0,14.59,14.63,14.58,14.61,286250.0
2019-07-05 10:00:00,14.61,14.62,14.6,14.62,180500.0,14.61,14.62,14.6,14.62,180500.0
2019-07-05 10:05:00,14.64,14.68,14.64,14.68,315000.0,14.64,14.68,14.64,14.68,315000.0
2019-07-05 10:10:00,14.67,14.69,14.67,14.68,96000.0,14.67,14.69,14.67,14.68,96000.0
2019-07-05 10:15:00,14.68,14.68,14.68,14.68,10000.0,14.68,14.68,14.68,14.68,10000.0
2019-07-05 10:20:00,14.68,14.68,14.66,14.67,80000.0,14.68,14.68,14.66,14.67,80000.0
2019-07-05 10:25:00,14.68,14.7,14.68,14.7,236500.0,14.68,14.7,14.68,14.7,236500.0
2019-07-05 10:30:00,14.69,14.69,14.69,14.69,17500.0,14.69,14.69,14.69,14.69,17500.0
2019-07-05 10:35:00,14.67,14.7,14.67,14.68,232050.0,14.67,14.7,14.67,14.68,232050.0
2019-07-05 10:40:00,14.69,14.69,14.69,14.69,20000.0,14.69,14.69,14.69,14.69,20000.0
2019-07-05 10:45:00,14.7,14.7,14.69,14.69,236900.0,14.7,14.7,14.69,14.69,236900.0
2019-07-05 10:50:00,14.7,14.71,14.7,14.7,130000.0,14.7,14.71,14.7,14.7,130000.0
2019-07-05 10:55:00,14.68,14.68,14.66,14.68,40000.0,14.68,14.68,14.66,14.68,40000.0
2019-07-05 11:00:00,14.68,14.69,14.68,14.68,25000.0,14.68,14.69,14.68,14.68,25000.0
2019-07-05 11:05:00,14.69,14.69,14.68,14.68,35000.0,14.69,14.69,14.68,14.68,35000.0
2019-07-05 11:10:00,14.69,14.69,14.69,14.69,35000.0,14.69,14.69,14.69,14.69,35000.0
2019-07-05 11:15:00,14.69,14.71,14.69,14.71,100000.0,14.69,14.71,14.69,14.71,100000.0
2019-07-05 11:20:00,14.7,14.73,14.7,14.71,276900.0,14.7,14.73,14.7,14.71,276900.0
2019-07-05 11:25:00,14.72,14.72,14.7,14.71,165000.0,14.72,14.72,14.7,14.71,165000.0
2019-07-05 11:30:00,14.72,14.72,14.7,14.71,135900.0,14.72,14.72,14.7,14.71,135900.0
2019-07-05 11:35:00,14.71,14.71,14.69,14.69,45100.0,14.71,14.71,14.69,14.69,45100.0
2019-07-05 11:40:00,14.68,14.68,14.68,14.68,20000.0,14.68,14.68,14.68,14.68,20000.0
2019-07-05 11:45:00,14.69,14.69,14.68,14.68,328500.0,14.69,14.69,14.68,14.68,328500.0
2019-07-05 11:50:00,14.7,14.7,14.69,14.69,26850.0,14.7,14.7,14.69,14.69,26850.0
2019-07-05 11:55:00,14.69,14.69,14.69,14.69,5000.0,14.69,14.69,14.69,14.69,5000.0
2019-07-05 12:00:00,14.69,14.7,14.69,14.69,25000.0,14.69,14.7,14.69,14.69,25000.0
2019-07-05 12:05:00,14.7,14.7,14.7,14.7,30000.0,14.7,14.7,14.7,14.7,30000.0
2019-07-05 12:10:00,14.7,14.71,14.7,14.7,75000.0,14.7,14.71,14.7,14.7,75000.0
2019-07-05 12:15:00,14.71,14.71,14.71,14.71,5000.0,14.71,14.71,14.71,14.71,5000.0
2019-07-05 12:20:00,14.71,14.73,14.71,14.73,95000.0,14.71,14.73,14.71,14.73,95000.0
2019-07-05 12:25:00,14.73,14.73,14.72,14.72,25000.0,14.73,14.73,14.72,14.72,25000.0
2019-07-05 12:30:00,14.73,14.73,14.72,14.73,15000.0,14.73,14.73,14.72,14.73,15000.0
2019-07-05 12:35:00,14.73,14.74,14.72,14.73,154450.0,14.73,14.74,14.72,14.73,154450.0
2019-07-05 12:40:00,14.74,14.74,14.73,14.74,198000.0,14.74,14.74,14.73,14.74,198000.0
2019-07-05 12:45:00,14.73,14.74,14.73,14.73,35000.0,14.73,14.74,14.73,14.73,35000.0
2019-07-05 12:50:00,14.73,14.74,14.73,14.74,70000.0,14.73,14.74,14.73,14.74,70000.0
2019-07-05 12:55:00,14.73,14.73,14.73,14.73,70000.0,14.73,14.73,14.73,14.73,70000.0
2019-07-05 13:00:00,14.72,14.73,14.71,14.71,186500.0,14.72,14.73,14.71,14.71,186500.0
2019-07-05 13:05:00,14.71,14.72,14.71,14.71,36900.0,14.71,14.72,14.71,14.71,36900.0
2019-07-05 13:10:00,14.71,14.73,14.71,14.73,270000.0,14.71,14.73,14.71,14.73,270000.0
2019-07-05 13:15:00,14.73,14.73,14.72,14.73,81250.0,14.73,14.73,14.72,14.73,81250.0
2019-07-05 13:20:00,14.75,14.76,14.74,14.76,30000.0,14.75,14.76,14.74,14.76,30000.0
2019-07-05 13:25:00,14.75,14.76,14.74,14.76,30000.0,14.75,14.76,14.74,14.76,30000.0
2019-07-05 13:30:00,14.75,14.75,14.74,14.74,100000.0,14.75,14.75,14.74,14.74,100000.0
2019-07-05 13:35:00,14.75,14.75,14.73,14.73,45000.0,14.75,14.75,14.73,14.73,45000.0
2019-07-05 13:40:00,14.74,14.74,14.74,14.74,5000.0,14.74,14.74,14.74,14.74,5000.0
2019-07-05 13:45:00,14.74,14.75,14.74,14.75,25000.0,14.74,14.75,14.74,14.75,25000.0
2019-07-05 13:50:00,14.74,14.75,14.74,14.75,10000.0,14.74,14.75,14.74,14.75,10000.0
2019-07-05 13:55:00,14.75,14.76,14.74,14.75,74650.0,14.75,14.76,14.74,14.75,74650.0
2019-07-05 14:00:00,14.76,14.76,14.75,14.75,55000.0,14.76,14.76,14.75,14.75,55000.0
2019-07-05 14:05:00,14.76,14.76,14.74,14.75,75000.0,14.76,14.76,14.74,14.75,75000.0
2019-07-05 14:10:00,14.75,14.75,14.75,14.75,60250.0,14.75,14.75,14.75,14.75,60250.0
2019-07-05 14:15:00,14.75,14.76,14.75,14.76,25000.0,14.75,14.76,14.75,14.76,25000.0
2019-07-05 14:20:00,14.76,14.76,14.75,14.75,109550.0,14.76,14.76,14.75,14.75,109550.0
2019-07-05 14:25:00,14.75,14.76,14.73,14.74,90000.0,14.75,14.76,14.73,14.74,90000.0
2019-07-05 14:30:00,14.74,14.76,14.74,14.76,80000.0,14.74,14.76,14.74,14.76,80000.0
2019-07-05 14:35:00,14.76,14.77,14.76,14.76,45000.0,14.76,14.77,14.76,14.76,45000.0
2019-07-05 14:40:00,14.77,14.78,14.77,14.78,148750.0,14.77,14.78,14.77,14.78,148750.0
2019-07-05 14:45:00,14.78,14.78,14.78,14.78,20000.0,14.78,14.78,14.78,14.78,20000.0
2019-07-05 14:50:00,14.78,14.78,14.78,14.78,10000.0,14.78,14.78,14.78,14.78,10000.0
2019-07-05 14:55:00,14.79,14.79,14.78,14.79,72200.0,14.79,14.79,14.78,14.79,72200.0
2019-07-05 15:00:00,14.78,14.78,14.77,14.77,30000.0,14.78,14.78,14.77,14.77,30000.0
2019-07-05 15:05:00,14.77,14.77,14.76,14.76,75000.0,14.77,14.77,14.76,14.76,75000.0
2019-07-05 15:10:00,14.77,14.77,14.76,14.77,50000.0,14.77,14.77,14.76,14.77,50000.0
2019-07-05 15:15:00,14.77,14.77,14.76,14.77,35000.0,14.77,14.77,14.76,14.77,35000.0
2019-07-05 15:20:00,14.77,14.78,14.77,14.78,128250.0,14.77,14.78,14.77,14.78,128250.0
2019-07-05 15:25:00,14.78,14.78,14.77,14.77,80950.0,14.78,14.78,14.77,14.77,80950.0
2019-07-05 15:30:00,14.78,14.78,14.76,14.77,70100.0,14.78,14.78,14.76,14.77,70100.0
2019-07-05 15:35:00,14.78,14.78,14.77,14.78,95000.0,14.78,14.78,14.77,14.78,95000.0
2019-07-05 15:40:00,14.78,14.78,14.77,14.77,40000.0,14.78,14.78,14.77,14.77,40000.0
2019-07-05 15:45:00,14.77,14.78,14.76,14.77,185350.0,14.77,14.78,14.76,14.77,185350.0
2019-07-05 15:50:00,14.76,14.78,14.76,14.77,320350.0,14.76,14.78,14.76,14.77,320350.0
2019-07-05 15:55:00,14.77,14.8,14.77,14.8,552350.0,14.77,14.8,14.77,14.8,552350.0
2019-07-08 09:30:00,14.75,14.76,14.72,14.76,244100.0,14.75,14.76,14.72,14.76,244100.0
2019-07-08 09:35:00,14.77,14.81,14.76,14.81,268800.0,14.77,14.81,14.76,14.81,268800.0
2019-07-08 09:40:00,14.8,14.94,14.79,14.94,465000.0,14.8,14.94,14.79,14.94,465000.0
2019-07-08 09:45:00,14.95,15.02,14.95,14.98,1016350.0,14.95,15.02,14.95,14.98,1016350.0
2019-07-08 09:50:00,14.99,15.0,14.96,14.97,345000.0,14.99,15.0,14.96,14.97,345000.0
2019-07-08 09:55:00,14.96,14.97,14.93,14.97,312800.0,14.96,14.97,14.93,14.97,312800.0
2019-07-08 10:00:00,14.97,14.97,14.92,14.94,329250.0,14.97,14.97,14.92,14.94,329250.0
2019-07-08 10:05:00,14.94,14.97,14.94,14.94,236500.0,14.94,14.97,14.94,14.94,236500.0
2019-07-08 10:10:00,14.94,14.95,14.93,14.93,281300.0,14.94,14.95,14.93,14.93,281300.0
2019-07-08 10:15:00,14.93,14.98,14.93,14.98,291300.0,14.93,14.98,14.93,14.98,291300.0
2019-07-08 10:20:00,14.98,15.03,14.98,15.01,533700.0,14.98,15.03,14.98,15.01,533700.0
2019-07-08 10:25:00,15.02,15.06,15.01,15.03,498700.0,15.02,15.06,15.01,15.03,498700.0
2019-07-08 10:30:00,15.02,15.03,14.99,15.0,329600.0,15.02,15.03,14.99,15.0,329600.0
2019-07-08 10:35:00,15.0,15.04,14.99,15.04,315000.0,15.0,15.04,14.99,15.04,315000.0
2019-07-08 10:40:00,15.04,15.05,15.01,15.03,183500.0,15.04,15.05,15.01,15.03,183500.0
2019-07-08 10:45:00,15.03,15.04,15.02,15.02,127000.0,15.03,15.04,15.02,15.02,127000.0
2019-07-08 10:50:00,15.02,15.02,14.99,14.99,218150.0,15.02,15.02,14.99,14.99,218150.0
2019-07-08 10:55:00,14.99,15.0,14.96,14.98,297450.0,14.99,15.0,14.96,14.98,297450.0
2019-07-08 11:00:00,15.0,15.04,14.99,15.03,191000.0,15.0,15.04,14.99,15.03,191000.0
2019-07-08 11:05:00,15.03,15.04,15.0,15.02,385050.0,15.03,15.04,15.0,15.02,385050.0
2019-07-08 11:10:00,15.01,15.05,15.01,15.04,463550.0,15.01,15.05,15.01,15.04,463550.0
2019-07-08 11:15:00,15.03,15.03,15.01,15.01,115000.0,15.03,15.03,15.01,15.01,115000.0
2019-07-08 11:20:00,15.02,15.03,15.01,15.02,242800.0,15.02,15.03,15.01,15.02,242800.0
2019-07-08 11:25:00,15.02,15.02,14.97,14.97,148000.0,15.02,15.02,14.97,14.97,148000.0
2019-07-08 11:30:00,14.98,14.98,14.95,14.96,135900.0,14.98,14.98,14.95,14.96,135900.0
2019-07-08 11:35:00,14.97,14.97,14.96,14.96,35000.0,14.97,14.97,14.96,14.96,35000.0
2019-07-08 11:40:00,14.97,14.97,14.94,14.95,70000.0,14.97,14.97,14.94,14.95,70000.0
2019-07-08 11:45:00,14.95,14.96,14.95,14.96,73650.0,14.95,14.96,14.95,14.96,73650.0
2019-07-08 11:50:00,14.97,14.97,14.96,14.96,51650.0,14.97,14.97,14.96,14.96,51650.0
2019-07-08 11:55:00,14.95,14.96,14.95,14.95,65000.0,14.95,14.96,14.95,14.95,65000.0
2019-07-08 12:00:00,14.94,14.94,14.94,14.94,68500.0,14.94,14.94,14.94,14.94,68500.0
2019-07-08 12:05:00,14.94,14.95,14.94,14.94,15000.0,14.94,14.95,14.94,14.94,15000.0
2019-07-08 12:10:00,14.94,14.94,14.92,14.93,61300.0,14.94,14.94,14.92,14.93,61300.0
2019-07-08 12:15:00,14.92,14.93,14.92,14.92,55200.0,14.92,14.93,14.92,14.92,55200.0
2019-07-08 12:20:00,14.92,14.92,14.9,14.9,182300.0,14.92,14.92,14.9,14.9,182300.0
2019-07-08 12:25:00,14.91,14.91,14.89,14.91,120000.0,14.91,14.91,14.89,14.91,120000.0
2019-07-08 12:30:00,14.91,14.94,14.91,14.94,124050.0,14.91,14.94,14.91,14.94,124050.0
2019-07-08 12:35:00,14.94,14.95,14.93,14.95,45050.0,14.94,14.95,14.93,14.95,45050.0
2019-07-08 12:40:00,14.94,14.94,14.92,14.93,70000.0,14.94,14.94,14.92,14.93,70000.0
2019-07-08 12:45:00,14.92,14.93,14.92,14.92,41050.0,14.92,14.93,14.92,14.92,41050.0
2019-07-08 12:50:00,14.92,14.93,14.92,14.92,23600.0,14.92,14.93,14.92,14.92,23600.0
2019-07-08 12:55:00,14.91,14.93,14.91,14.93,51550.0,14.91,14.93,14.91,14.93,51550.0
2019-07-08 13:00:00,14.93,14.93,14.93,14.93,15000.0,14.93,14.93,14.93,14.93,15000.0
2019-07-08 13:05:00,14.93,14.93,14.93,14.93,15100.0,14.93,14.93,14.93,14.93,15100.0
2019-07-08 13:10:00,14.93,14.93,14.93,14.93,59450.0,14.93,14.93,14.93,14.93,59450.0
2019-07-08 13:15:00,14.93,14.93,14.93,14.93,22500.0,14.93,14.93,14.93,14.93,22500.0
2019-07-08 13:20:00,14.93,14.93,14.93,14.93,30000.0,14.93,14.93,14.93,14.93,30000.0
2019-07-08 13:25:00,14.93,14.95,14.93,14.94,138050.0,14.93,14.95,14.93,14.94,138050.0
2019-07-08 13:30:00,14.93,14.98,14.93,14.98,274550.0,14.93,14.98,14.93,14.98,274550.0
2019-07-08 13:35:00,14.98,14.99,14.98,14.98,114450.0,14.98,14.99,14.98,14.98,114450.0
2019-07-08 13:40:00,14.97,14.97,14.96,14.96,57000.0,14.97,14.97,14.96,14.96,57000.0
2019-07-08 13:45:00,14.97,14.97,14.96,14.97,46150.0,14.97,14.97,14.96,14.97,46150.0
2019-07-08 13:50:00,14.97,14.98,14.97,14.98,251400.0,14.97,14.98,14.97,14.98,251400.0
2019-07-08 13:55:00,14.98,14.98,14.95,14.95,107250.0,14.98,14.98,14.95,14.95,107250.0
2019-07-08 14:00:00,14.95,14.95,14.93,14.93,85000.0,14.95,14.95,14.93,14.93,85000.0
2019-07-08 14:05:00,14.93,14.94,14.93,14.94,148350.0,14.93,14.94,14.93,14.94,148350.0
2019-07-08 14:10:00,14.95,14.96,14.95,14.95,144000.0,14.95,14.96,14.95,14.95,144000.0
2019-07-08 14:15:00,14.95,14.95,14.95,14.95,50000.0,14.95,14.95,14.95,14.95,50000.0
2019-07-08 14:20:00,14.95,14.95,14.93,14.93,40500.0,14.95,14.95,14.93,14.93,40500.0
2019-07-08 14:25:00,14.94,14.96,14.94,14.95,71000.0,14.94,14.96,14.94,14.95,71000.0
2019-07-08 14:30:00,14.96,14.96,14.95,14.95,20000.0,14.96,14.96,14.95,14.95,20000.0
2019-07-08 14:35:00,14.95,14.95,14.94,14.94,45000.0,14.95,14.95,14.94,14.94,45000.0
2019-07-08 14:40:00,14.94,14.95,14.94,14.95,25000.0,14.94,14.95,14.94,14.95,25000.0
2019-07-08 14:45:00,14.95,14.97,14.95,14.97,75000.0,14.95,14.97,14.95,14.97,75000.0
2019-07-08 14:50:00,14.98,14.98,14.96,14.97,51500.0,14.98,14.98,14.96,14.97,51500.0
2019-07-08 14:55:00,14.97,14.99,14.97,14.99,45000.0,14.97,14.99,14.97,14.99,45000.0
2019-07-08 15:00:00,14.98,15.0,14.98,14.99,86750.0,14.98,15.0,14.98,14.99,86750.0
2019-07-08 15:05:00,14.98,14.99,14.98,14.98,161000.0,14.98,14.99,14.98,14.98,161000.0
2019-07-08 15:10:00,14.99,15.01,14.99,15.01,132500.0,14.99,15.01,14.99,15.01,132500.0
2019-07-08 15:15:00,15.02,15.02,15.01,15.01,80000.0,15.02,15.02,15.01,15.01,80000.0
2019-07-08 15:20:00,15.01,15.01,14.99,14.99,47500.0,15.01,15.01,14.99,14.99,47500.0
2019-07-08 15:25:00,14.99,14.99,14.98,14.98,85000.0,14.99,14.99,14.98,14.98,85000.0
2019-07-08 15:30:00,14.99,14.99,14.99,14.99,55000.0,14.99,14.99,14.99,14.99,55000.0
2019-07-08 15:35:00,14.98,14.99,14.97,14.99,186750.0,14.98,14.99,14.97,14.99,186750.0
2019-07-08 15:40:00,14.98,14.99,14.98,14.99,135000.0,14.98,14.99,14.98,14.99,135000.0
2019-07-08 15:45:00,14.99,14.99,14.97,14.99,376750.0,14.99,14.99,14.97,14.99,376750.0
2019-07-08 15:50:00,14.99,14.99,14.98,14.98,213300.0,14.99,14.99,14.98,14.98,213300.0
2019-07-08 15:55:00,14.98,14.98,14.95,14.98,780200.0,14.98,14.98,14.95,14.98,780200.0
2019-07-09 09:30:00,14.98,15.09,14.98,14.99,371950.0,14.98,15.09,14.98,14.99,371950.0
2019-07-09 09:35:00,15.04,15.08,15.0,15.0,315200.0,15.04,15.08,15.0,15.0,315200.0
2019-07-09 09:40:00,15.02,15.02,14.98,14.99,198150.0,15.02,15.02,14.98,14.99,198150.0
2019-07-09 09:45:00,15.01,15.02,15.0,15.0,120200.0,15.01,15.02,15.0,15.0,120200.0
2019-07-09 09:50:00,14.99,15.01,14.94,14.96,369750.0,14.99,15.01,14.94,14.96,369750.0
2019-07-09 09:55:00,14.97,15.0,14.96,14.98,569900.0,14.97,15.0,14.96,14.98,569900.0
2019-07-09 10:00:00,14.98,14.99,14.93,14.93,241350.0,14.98,14.99,14.93,14.93,241350.0
2019-07-09 10:05:00,14.94,14.96,14.92,14.95,674950.0,14.94,14.96,14.92,14.95,674950.0
2019-07-09 10:10:00,14.95,14.97,14.95,14.95,49000.0,14.95,14.97,14.95,14.95,49000.0
2019-07-09 10:15:00,14.94,14.94,14.92,14.93,74000.0,14.94,14.94,14.92,14.93,74000.0
2019-07-09 10:20:00,14.93,14.93,14.89,14.89,112400.0,14.93,14.93,14.89,14.89,112400.0
2019-07-09 10:25:00,14.89,14.9,14.86,14.86,183200.0,14.89,14.9,14.86,14.86,183200.0
2019-07-09 10:30:00,14.87,14.88,14.87,14.87,55000.0,14.87,14.88,14.87,14.87,55000.0
2019-07-09 10:35:00,14.87,14.91,14.87,14.88,185200.0,14.87,14.91,14.87,14.88,185200.0
2019-07-09 10:40:00,14.88,14.9,14.88,14.9,51500.0,14.88,14.9,14.88,14.9,51500.0
2019-07-09 10:45:00,14.89,14.9,14.88,14.88,180300.0,14.89,14.9,14.88,14.88,180300.0
2019-07-09 10:50:00,14.88,14.88,14.85,14.88,102500.0,14.88,14.88,14.85,14.88,102500.0
2019-07-09 10:55:00,14.89,14.89,14.87,14.87,123900.0,14.89,14.89,14.87,14.87,123900.0
2019-07-09 11:00:00,14.88,14.88,14.86,14.88,121850.0,14.88,14.88,14.86,14.88,121850.0
2019-07-09 11:05:00,14.88,14.88,14.87,14.88,60000.0,14.88,14.88,14.87,14.88,60000.0
2019-07-09 11:10:00,14.89,14.9,14.89,14.9,75450.0,14.89,14.9,14.89,14.9,75450.0
2019-07-09 11:15:00,14.89,14.91,14.89,14.91,50000.0,14.89,14.91,14.89,14.91,50000.0
2019-07-09 11:20:00,14.91,14.91,14.9,14.9,151000.0,14.91,14.91,14.9,14.9,151000.0
2019-07-09 11:25:00,14.89,14.89,14.87,14.87,182950.0,14.89,14.89,14.87,14.87,182950.0
2019-07-09 11:30:00,14.88,14.89,14.88,14.88,25600.0,14.88,14.89,14.88,14.88,25600.0
2019-07-09 11:35:00,14.89,14.89,14.87,14.87,67150.0,14.89,14.89,14.87,14.87,67150.0
2019-07-09 11:40:00,14.87,14.88,14.87,14.88,65000.0,14.87,14.88,14.87,14.88,65000.0
2019-07-09 11:45:00,14.9,14.91,14.9,14.91,105650.0,14.9,14.91,14.9,14.91,105650.0
2019-07-09 11:50:00,14.9,14.9,14.9,14.9,10000.0,14.9,14.9,14.9,14.9,10000.0
2019-07-09 11:55:00,14.89,14.89,14.89,14.89,70000.0,14.89,14.89,14.89,14.89,70000.0
2019-07-09 12:00:00,14.89,14.89,14.89,14.89,31700.0,14.89,14.89,14.89,14.89,31700.0
2019-07-09 12:05:00,14.9,14.9,14.9,14.9,30050.0,14.9,14.9,14.9,14.9,30050.0
2019-07-09 12:10:00,14.9,14.9,14.9,14.9,0.0,14.9,14.9,14.9,14.9,0.0
2019-07-09 12:15:00,14.9,14.9,14.9,14.9,10000.0,14.9,14.9,14.9,14.9,10000.0
2019-07-09 12:20:00,14.9,14.9,14.9,14.9,0.0,14.9,14.9,14.9,14.9,0.0
2019-07-09 12:25:00,14.89,14.89,14.88,14.88,45000.0,14.89,14.89,14.88,14.88,45000.0
2019-07-09 12:30:00,14.87,14.88,14.87,14.87,90000.0,14.87,14.88,14.87,14.87,90000.0
2019-07-09 12:35:00,14.88,14.88,14.88,14.88,12700.0,14.88,14.88,14.88,14.88,12700.0
2019-07-09 12:40:00,14.89,14.89,14.88,14.89,26250.0,14.89,14.89,14.88,14.89,26250.0
2019-07-09 12:45:00,14.89,14.9,14.89,14.9,49900.0,14.89,14.9,14.89,14.9,49900.0
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 12:55:00,14.91,14.91,14.91,14.91,0.0,14.91,14.91,14.91,14.91,0.0
2019-07-09 13:00:00,14.91,14.91,14.9,14.9,73250.0,14.91,14.91,14.9,14.9,73250.0
2019-07-09 13:05:00,14.91,14.91,14.9,14.91,40000.0,14.91,14.91,14.9,14.91,40000.0
2019-07-09 13:10:00,14.91,14.91,14.89,14.89,35000.0,14.91,14.91,14.89,14.89,35000.0
2019-07-09 13:15:00,14.89,14.89,14.89,14.89,10800.0,14.89,14.89,14.89,14.89,10800.0
2019-07-09 13:20:00,14.89,14.89,14.88,14.89,50000.0,14.89,14.89,14.88,14.89,50000.0
2019-07-09 13:25:00,14.88,14.9,14.88,14.9,47400.0,14.88,14.9,14.88,14.9,47400.0
2019-07-09 13:30:00,14.89,14.89,14.89,14.89,25000.0,14.89,14.89,14.89,14.89,25000.0
2019-07-09 13:35:00,14.89,14.89,14.89,14.89,15000.0,14.89,14.89,14.89,14.89,15000.0
2019-07-09 13:40:00,14.89,14.89,14.89,14.89,26750.0,14.89,14.89,14.89,14.89,26750.0
2019-07-09 13:45:00,14.89,14.9,14.89,14.9,27000.0,14.89,14.9,14.89,14.9,27000.0
2019-07-09 13:50:00,14.89,14.9,14.89,14.9,20600.0,14.89,14.9,14.89,14.9,20600.0
2019-07-09 13:55:00,14.89,14.89,14.88,14.88,30000.0,14.89,14.89,14.88,14.88,30000.0
2019-07-09 14:00:00,14.88,14.88,14.87,14.87,31150.0,14.88,14.88,14.87,14.87,31150.0
2019-07-09 14:05:00,14.86,14.86,14.84,14.84,55000.0,14.86,14.86,14.84,14.84,55000.0
2019-07-09 14:10:00,14.85,14.85,14.85,14.85,27500.0,14.85,14.85,14.85,14.85,27500.0
2019-07-09 14:15:00,14.85,14.86,14.85,14.86,20000.0,14.85,14.86,14.85,14.86,20000.0
2019-07-09 14:20:00,14.86,14.87,14.85,14.85,70000.0,14.86,14.87,14.85,14.85,70000.0
2019-07-09 14:25:00,14.85,14.86,14.85,14.86,58450.0,14.85,14.86,14.85,14.86,58450.0
2019-07-09 14:30:00,14.86,14.86,14.86,14.86,25000.0,14.86,14.86,14.86,14.86,25000.0
2019-07-09 14:35:00,14.86,14.86,14.85,14.85,30000.0,14.86,14.86,14.85,14.85,30000.0
2019-07-09 14:40:00,14.85,14.85,14.85,14.85,25050.0,14.85,14.85,14.85,14.85,25050.0
2019-07-09 14:45:00,14.86,14.86,14.85,14.86,75000.0,14.86,14.86,14.85,14.86,75000.0
2019-07-09 14:50:00,14.86,14.86,14.86,14.86,5000.0,14.86,14.86,14.86,14.86,5000.0
2019-07-09 14:55:00,14.87,14.88,14.87,14.87,55000.0,14.87,14.88,14.87,14.87,55000.0
2019-07-09 15:00:00,14.87,14.89,14.87,14.88,46550.0,14.87,14.89,14.87,14.88,46550.0
2019-07-09 15:05:00,14.88,14.88,14.87,14.88,36500.0,14.88,14.88,14.87,14.88,36500.0
2019-07-09 15:10:00,14.87,14.87,14.87,14.87,50000.0,14.87,14.87,14.87,14.87,50000.0
2019-07-09 15:15:00,14.87,14.88,14.87,14.88,10000.0,14.87,14.88,14.87,14.88,10000.0
2019-07-09 15:20:00,14.88,14.88,14.87,14.88,45000.0,14.88,14.88,14.87,14.88,45000.0
2019-07-09 15:25:00,14.88,14.88,14.87,14.87,65000.0,14.88,14.88,14.87,14.87,65000.0
2019-07-09 15:30:00,14.88,14.88,14.87,14.87,51250.0,14.88,14.88,14.87,14.87,51250.0
2019-07-09 15:35:00,14.88,14.88,14.87,14.87,166550.0,14.88,14.88,14.87,14.87,166550.0
2019-07-09 15:40:00,14.87,14.89,14.87,14.89,506350.0,14.87,14.89,14.87,14.89,506350.0
2019-07-09 15:45:00,14.88,14.89,14.88,14.89,210800.0,14.88,14.89,14.88,14.89,210800.0
2019-07-09 15:50:00,14.9,14.92,14.9,14.92,228250.0,14.9,14.92,14.9,14.92,228250.0
2019-07-09 15:55:00,14.91,14.92,14.9,14.92,529200.0,14.91,14.92,14.9,14.92,529200.0
2019-07-10 09:30:00,14.91,14.99,14.91,14.99,249700.0,14.91,14.99,14.91,14.99,249700.0
2019-07-10 09:35:00,14.98,15.04,14.95,14.96,364250.0,14.98,15.04,14.95,14.96,364250.0
2019-07-10 09:40:00,14.95,14.95,14.91,14.92,262850.0,14.95,14.95,14.91,14.92,262850.0
2019-07-10 09:45:00,14.93,14.98,14.92,14.97,117100.0,14.93,14.98,14.92,14.97,117100.0
2019-07-10 09:50:00,14.97,14.97,14.96,14.97,177150.0,14.97,14.97,14.96,14.97,177150.0
2019-07-10 09:55:00,14.97,14.98,14.96,14.97,50000.0,14.97,14.98,14.96,14.97,50000.0
2019-07-10 10:00:00,14.96,14.96,14.92,14.93,131350.0,14.96,14.96,14.92,14.93,131350.0
2019-07-10 10:05:00,14.92,14.92,14.87,14.89,264150.0,14.92,14.92,14.87,14.89,264150.0
2019-07-10 10:10:00,14.88,14.89,14.87,14.87,103400.0,14.88,14.89,14.87,14.87,103400.0
2019-07-10 10:15:00,14.86,14.89,14.86,14.89,122500.0,14.86,14.89,14.86,14.89,122500.0
2019-07-10 10:20:00,14.89,14.89,14.86,14.86,127850.0,14.89,14.89,14.86,14.86,127850.0
2019-07-10 10:25:00,14.87,14.87,14.85,14.85,275000.0,14.87,14.87,14.85,14.85,275000.0
2019-07-10 10:30:00,14.84,14.85,14.84,14.85,130800.0,14.84,14.85,14.84,14.85,130800.0
2019-07-10 10:35:00,14.85,14.86,14.85,14.86,48900.0,14.85,14.86,14.85,14.86,48900.0
2019-07-10 10:40:00,14.86,14.86,14.83,14.84,30000.0,14.86,14.86,14.83,14.84,30000.0
2019-07-10 10:45:00,14.83,14.84,14.82,14.82,70600.0,14.83,14.84,14.82,14.82,70600.0
2019-07-10 10:50:00,14.82,14.82,14.8,14.81,94500.0,14.82,14.82,14.8,14.81,94500.0
2019-07-10 10:55:00,14.8,14.83,14.8,14.82,555600.0,14.8,14.83,14.8,14.82,555600.0
2019-07-10 11:00:00,14.82,14.85,14.82,14.85,220000.0,14.82,14.85,14.82,14.85,220000.0
2019-07-10 11:05:00,14.85,14.85,14.8,14.8,54950.0,14.85,14.85,14.8,14.8,54950.0
2019-07-10 11:10:00,14.8,14.81,14.8,14.81,82900.0,14.8,14.81,14.8,14.81,82900.0
2019-07-10 11:15:00,14.81,14.82,14.81,14.81,62500.0,14.81,14.82,14.81,14.81,62500.0
2019-07-10 11:20:00,14.8,14.83,14.8,14.83,112000.0,14.8,14.83,14.8,14.83,112000.0
2019-07-10 11:25:00,14.81,14.81,14.8,14.81,92500.0,14.81,14.81,14.8,14.81,92500.0
2019-07-10 11:30:00,14.81,14.82,14.81,14.81,52500.0,14.81,14.82,14.81,14.81,52500.0
2019-07-10 11:35:00,14.82,14.82,14.8,14.81,69500.0,14.82,14.82,14.8,14.81,69500.0
2019-07-10 11:40:00,14.8,14.8,14.78,14.78,70000.0,14.8,14.8,14.78,14.78,70000.0
2019-07-10 11:45:00,14.78,14.8,14.78,14.79,35800.0,14.78,14.8,14.78,14.79,35800.0
2019-07-10 11:50:00,14.79,14.79,14.78,14.78,30000.0,14.79,14.79,14.78,14.78,30000.0
2019-07-10 11:55:00,14.78,14.78,14.76,14.77,111900.0,14.78,14.78,14.76,14.77,111900.0
2019-07-10 12:00:00,14.76,14.77,14.76,14.77,81050.0,14.76,14.77,14.76,14.77,81050.0
2019-07-10 12:05:00,14.76,14.81,14.76,14.81,135700.0,14.76,14.81,14.76,14.81,135700.0
2019-07-10 12:10:00,14.81,14.81,14.81,14.81,15000.0,14.81,14.81,14.81,14.81,15000.0
2019-07-10 12:15:00,14.82,14.82,14.81,14.82,24400.0,14.82,14.82,14.81,14.82,24400.0
2019-07-10 12:20:00,14.82,14.82,14.82,14.82,25000.0,14.82,14.82,14.82,14.82,25000.0
2019-07-10 12:25:00,14.83,14.83,14.8,14.8,45000.0,14.83,14.83,14.8,14.8,45000.0
2019-07-10 12:30:00,14.81,14.82,14.81,14.81,33400.0,14.81,14.82,14.81,14.81,33400.0
2019-07-10 12:35:00,14.82,14.82,14.79,14.8,45000.0,14.82,14.82,14.79,14.8,45000.0
2019-07-10 12:40:00,14.79,14.79,14.77,14.78,90950.0,14.79,14.79,14.77,14.78,90950.0
2019-07-10 12:45:00,14.76,14.78,14.76,14.78,25000.0,14.76,14.78,14.76,14.78,25000.0
2019-07-10 12:50:00,14.78,14.79,14.78,14.78,20000.0,14.78,14.79,14.78,14.78,20000.0
2019-07-10 12:55:00,14.77,14.79,14.77,14.79,30000.0,14.77,14.79,14.77,14.79,30000.0
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 13:05:00,14.79,14.79,14.79,14.79,0.0,14.79,14.79,14.79,14.79,0.0
2019-07-10 13:10:00,14.79,14.8,14.79,14.8,10000.0,14.79,14.8,14.79,14.8,10000.0
2019-07-10 13:15:00,14.79,14.79,14.79,14.79,25000.0,14.79,14.79,14.79,14.79,25000.0
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 13:25:00,14.77,14.77,14.77,14.77,0.0,14.77,14.77,14.77,14.77,0.0
2019-07-10 13:30:00,14.76,14.76,14.76,14.76,5000.0,14.76,14.76,14.76,14.76,5000.0
2019-07-10 13:35:00,14.77,14.77,14.77,14.77,10000.0,14.77,14.77,14.77,14.77,10000.0
2019-07-10 13:40:00,14.77,14.78,14.77,14.77,85000.0,14.77,14.78,14.77,14.77,85000.0
2019-07-10 13:45:00,14.78,14.78,14.78,14.78,6500.0,14.78,14.78,14.78,14.78,6500.0
2019-07-10 13:50:00,14.77,14.77,14.75,14.76,105000.0,14.77,14.77,14.75,14.76,105000.0
2019-07-10 13:55:00,14.77,14.77,14.77,14.77,45000.0,14.77,14.77,14.77,14.77,45000.0
2019-07-10 14:00:00,14.78,14.79,14.78,14.79,20000.0,14.78,14.79,14.78,14.79,20000.0
2019-07-10 14:05:00,14.78,14.78,14.77,14.78,15000.0,14.78,14.78,14.77,14.78,15000.0
2019-07-10 14:10:00,14.78,14.79,14.78,14.79,25000.0,14.78,14.79,14.78,14.79,25000.0
2019-07-10 14:15:00,14.79,14.79,14.77,14.77,30000.0,14.79,14.79,14.77,14.77,30000.0
2019-07-10 14:20:00,14.78,14.78,14.78,14.78,10000.0,14.78,14.78,14.78,14.78,10000.0
2019-07-10 14:25:00,14.78,14.78,14.77,14.77,10000.0,14.78,14.78,14.77,14.77,10000.0
2019-07-10 14:30:00,14.77,14.79,14.77,14.79,70000.0,14.77,14.79,14.77,14.79,70000.0
2019-07-10 14:35:00,14.79,14.8,14.79,14.8,15000.0,14.79,14.8,14.79,14.8,15000.0
2019-07-10 14:40:00,14.79,14.79,14.78,14.79,15000.0,14.79,14.79,14.78,14.79,15000.0
2019-07-10 14:45:00,14.78,14.78,14.78,14.78,5000.0,14.78,14.78,14.78,14.78,5000.0
2019-07-10 14:50:00,14.79,14.79,14.78,14.79,20900.0,14.79,14.79,14.78,14.79,20900.0
2019-07-10 14:55:00,14.79,14.79,14.79,14.79,15000.0,14.79,14.79,14.79,14.79,15000.0
2019-07-10 15:00:00,14.8,14.81,14.8,14.81,45000.0,14.8,14.81,14.8,14.81,45000.0
2019-07-10 15:05:00,14.81,14.81,14.78,14.78,60500.0,14.81,14.81,14.78,14.78,60500.0
2019-07-10 15:10:00,14.79,14.79,14.79,14.79,133000.0,14.79,14.79,14.79,14.79,133000.0
2019-07-10 15:15:00,14.79,14.79,14.78,14.78,65000.0,14.79,14.79,14.78,14.78,65000.0
2019-07-10 15:20:00,14.78,14.79,14.78,14.78,35000.0,14.78,14.79,14.78,14.78,35000.0
2019-07-10 15:25:00,14.79,14.8,14.79,14.8,35000.0,14.79,14.8,14.79,14.8,35000.0
2019-07-10 15:30:00,14.8,14.85,14.8,14.84,680400.0,14.8,14.85,14.8,14.84,680400.0
2019-07-10 15:35:00,14.85,14.88,14.84,14.88,232450.0,14.85,14.88,14.84,14.88,232450.0
2019-07-10 15:40:00,14.89,14.89,14.86,14.88,256950.0,14.89,14.89,14.86,14.88,256950.0
2019-07-10 15:45:00,14.89,14.89,14.88,14.88,140000.0,14.89,14.89,14.88,14.88,140000.0
2019-07-10 15:50:00,14.88,14.88,14.86,14.87,196350.0,14.88,14.88,14.86,14.87,196350.0
2019-07-10 15:55:00,14.87,14.87,14.84,14.86,384100.0,14.87,14.87,14.84,14.86,384100.0
2019-07-11 09:30:00,14.89,14.93,14.86,14.86,289450.0,14.89,14.93,14.86,14.86,289450.0
2019-07-11 09:35:00,14.88,14.88,14.86,14.86,105500.0,14.88,14.88,14.86,14.86,105500.0
2019-07-11 09:40:00,14.85,14.86,14.83,14.86,102100.0,14.85,14.86,14.83,14.86,102100.0
2019-07-11 09:45:00,14.86,14.86,14.84,14.85,30000.0,14.86,14.86,14.84,14.85,30000.0
2019-07-11 09:50:00,14.86,14.87,14.84,14.84,101000.0,14.86,14.87,14.84,14.84,101000.0
2019-07-11 09:55:00,14.83,14.83,14.83,14.83,34000.0,14.83,14.83,14.83,14.83,34000.0
2019-07-11 10:00:00,14.8,14.8,14.79,14.8,100000.0,14.8,14.8,14.79,14.8,100000.0
2019-07-11 10:05:00,14.78,14.8,14.78,14.8,165000.0,14.78,14.8,14.78,14.8,165000.0
2019-07-11 10:10:00,14.79,14.79,14.79,14.79,10000.0,14.79,14.79,14.79,14.79,10000.0
2019-07-11 10:15:00,14.79,14.79,14.77,14.79,98950.0,14.79,14.79,14.77,14.79,98950.0
2019-07-11 10:20:00,14.79,14.83,14.79,14.83,120900.0,14.79,14.83,14.79,14.83,120900.0
2019-07-11 10:25:00,14.83,14.86,14.83,14.86,219750.0,14.83,14.86,14.83,14.86,219750.0
2019-07-11 10:30:00,14.86,14.87,14.82,14.82,326500.0,14.86,14.87,14.82,14.82,326500.0
2019-07-11 10:35:00,14.82,14.83,14.82,14.83,65000.0,14.82,14.83,14.82,14.83,65000.0
2019-07-11 10:40:00,14.83,14.83,14.81,14.81,175400.0,14.83,14.83,14.81,14.81,175400.0
2019-07-11 10:45:00,14.82,14.84,14.82,14.82,161150.0,14.82,14.84,14.82,14.82,161150.0
2019-07-11 10:50:00,14.82,14.83,14.82,14.83,35000.0,14.82,14.83,14.82,14.83,35000.0
2019-07-11 10:55:00,14.83,14.85,14.83,14.84,270000.0,14.83,14.85,14.83,14.84,270000.0
2019-07-11 11:00:00,14.85,14.85,14.8,14.81,139800.0,14.85,14.85,14.8,14.81,139800.0
2019-07-11 11:05:00,14.81,14.81,14.8,14.81,30000.0,14.81,14.81,14.8,14.81,30000.0
2019-07-11 11:10:00,14.81,14.82,14.81,14.81,30000.0,14.81,14.82,14.81,14.81,30000.0
2019-07-11 11:15:00,14.81,14.83,14.81,14.83,60000.0,14.81,14.83,14.81,14.83,60000.0
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 11:25:00,14.82,14.82,14.82,14.82,0.0,14.82,14.82,14.82,14.82,0.0
2019-07-11 11:30:00,14.82,14.82,14.8,14.8,98450.0,14.82,14.82,14.8,14.8,98450.0
2019-07-11 11:35:00,14.81,14.81,14.81,14.81,20000.0,14.81,14.81,14.81,14.81,20000.0
2019-07-11 11:40:00,14.81,14.81,14.8,14.81,85600.0,14.81,14.81,14.8,14.81,85600.0
2019-07-11 11:45:00,14.79,14.79,14.79,14.79,30000.0,14.79,14.79,14.79,14.79,30000.0
2019-07-11 11:50:00,14.8,14.8,14.8,14.8,63500.0,14.8,14.8,14.8,14.8,63500.0
2019-07-11 11:55:00,14.8,14.8,14.79,14.8,151500.0,14.8,14.8,14.79,14.8,151500.0
2019-07-11 12:00:00,14.81,14.81,14.8,14.81,68900.0,14.81,14.81,14.8,14.81,68900.0
2019-07-11 12:05:00,14.82,14.82,14.8,14.81,110000.0,14.82,14.82,14.8,14.81,110000.0
2019-07-11 12:10:00,14.81,14.81,14.8,14.8,143000.0,14.81,14.81,14.8,14.8,143000.0
2019-07-11 12:15:00,14.81,14.81,14.81,14.81,15800.0,14.81,14.81,14.81,14.81,15800.0
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 12:25:00,14.82,14.82,14.82,14.82,0.0,14.82,14.82,14.82,14.82,0.0
2019-07-11 12:30:00,14.82,14.82,14.81,14.81,15000.0,14.82,14.82,14.81,14.81,15000.0
2019-07-11 12:35:00,14.82,14.82,14.82,14.82,15000.0,14.82,14.82,14.82,14.82,15000.0
2019-07-11 12:40:00,14.82,14.82,14.81,14.81,55000.0,14.82,14.82,14.81,14.81,55000.0
2019-07-11 12:45:00,14.8,14.8,14.8,14.8,5000.0,14.8,14.8,14.8,14.8,5000.0
2019-07-11 12:50:00,14.79,14.8,14.78,14.8,75000.0,14.79,14.8,14.78,14.8,75000.0
2019-07-11 12:55:00,14.8,14.81,14.8,14.81,35000.0,14.8,14.81,14.8,14.81,35000.0
2019-07-11 13:00:00,14.8,14.81,14.8,14.81,25500.0,14.8,14.81,14.8,14.81,25500.0
2019-07-11 13:05:00,14.81,14.81,14.81,14.81,39700.0,14.81,14.81,14.81,14.81,39700.0
2019-07-11 13:10:00,14.81,14.81,14.81,14.81,5000.0,14.81,14.81,14.81,14.81,5000.0
2019-07-11 13:15:00,14.8,14.81,14.8,14.8,211450.0,14.8,14.81,14.8,14.8,211450.0
2019-07-11 13:20:00,14.8,14.8,14.79,14.8,35000.0,14.8,14.8,14.79,14.8,35000.0
2019-07-11 13:25:00,14.8,14.8,14.78,14.78,107600.0,14.8,14.8,14.78,14.78,107600.0
2019-07-11 13:30:00,14.78,14.78,14.77,14.78,15500.0,14.78,14.78,14.77,14.78,15500.0
2019-07-11 13:35:00,14.77,14.77,14.76,14.76,88750.0,14.77,14.77,14.76,14.76,88750.0
2019-07-11 13:40:00,14.76,14.76,14.75,14.75,20000.0,14.76,14.76,14.75,14.75,20000.0
2019-07-11 13:45:00,14.76,14.76,14.75,14.76,65100.0,14.76,14.76,14.75,14.76,65100.0
2019-07-11 13:50:00,14.76,14.77,14.76,14.77,25000.0,14.76,14.77,14.76,14.77,25000.0
2019-07-11 13:55:00,14.78,14.78,14.78,14.78,5000.0,14.78,14.78,14.78,14.78,5000.0
2019-07-11 14:00:00,14.77,14.77,14.75,14.76,25000.0,14.77,14.77,14.75,14.76,25000.0
2019-07-11 14:05:00,14.76,14.76,14.75,14.76,25000.0,14.76,14.76,14.75,14.76,25000.0
2019-07-11 14:10:00,14.76,14.76,14.75,14.75,32650.0,14.76,14.76,14.75,14.75,32650.0
2019-07-11 14:15:00,14.75,14.76,14.75,14.76,15000.0,14.75,14.76,14.75,14.76,15000.0
2019-07-11 14:20:00,14.76,14.76,14.75,14.75,55750.0,14.76,14.76,14.75,14.75,55750.0
2019-07-11 14:25:00,14.75,14.75,14.75,14.75,13850.0,14.75,14.75,14.75,14.75,13850.0
2019-07-11 14:30:00,14.76,14.76,14.75,14.75,36750.0,14.76,14.76,14.75,14.75,36750.0
2019-07-11 14:35:00,14.76,14.76,14.73,14.74,136800.0,14.76,14.76,14.73,14.74,136800.0
2019-07-11 14:40:00,14.75,14.75,14.74,14.74,25000.0,14.75,14.75,14.74,14.74,25000.0
2019-07-11 14:45:00,14.74,14.75,14.74,14.75,175300.0,14.74,14.75,14.74,14.75,175300.0
2019-07-11 14:50:00,14.75,14.76,14.75,14.76,45050.0,14.75,14.76,14.75,14.76,45050.0
2019-07-11 14:55:00,14.76,14.79,14.75,14.79,76050.0,14.76,14.79,14.75,14.79,76050.0
2019-07-11 15:00:00,14.79,14.79,14.78,14.79,69250.0,14.79,14.79,14.78,14.79,69250.0
2019-07-11 15:05:00,14.79,14.8,14.79,14.79,173000.0,14.79,14.8,14.79,14.79,173000.0
2019-07-11 15:10:00,14.79,14.8,14.79,14.8,63750.0,14.79,14.8,14.79,14.8,63750.0
2019-07-11 15:15:00,14.81,14.81,14.8,14.8,25000.0,14.81,14.81,14.8,14.8,25000.0
2019-07-11 15:20:00,14.81,14.81,14.79,14.79,65000.0,14.81,14.81,14.79,14.79,65000.0
2019-07-11 15:25:00,14.8,14.8,14.79,14.79,60000.0,14.8,14.8,14.79,14.79,60000.0
2019-07-11 15:30:00,14.79,14.8,14.79,14.79,70000.0,14.79,14.8,14.79,14.79,70000.0
2019-07-11 15:35:00,14.79,14.8,14.79,14.8,40000.0,14.79,14.8,14.79,14.8,40000.0
2019-07-11 15:40:00,14.8,14.8,14.78,14.79,50000.0,14.8,14.8,14.78,14.79,50000.0
2019-07-11 15:45:00,14.79,14.79,14.77,14.78,105000.0,14.79,14.79,14.77,14.78,105000.0
2019-07-11 15:50:00,14.78,14.79,14.77,14.77,115250.0,14.78,14.79,14.77,14.77,115250.0
2019-07-11 15:55:00,14.78,14.81,14.78,14.8,555450.0,14.78,14.81,14.78,14.8,555450.0
2019-07-12 09:30:00,14.88,14.9,14.83,14.89,338450.0,14.88,14.9,14.83,14.89,338450.0
2019-07-12 09:35:00,14.87,14.98,14.87,14.92,1016150.0,14.87,14.98,14.87,14.92,1016150.0
2019-07-12 09:40:00,14.91,14.93,14.87,14.88,265700.0,14.91,14.93,14.87,14.88,265700.0
2019-07-12 09:45:00,14.91,14.94,14.91,14.94,110000.0,14.91,14.94,14.91,14.94,110000.0
2019-07-12 09:50:00,14.92,14.94,14.92,14.94,300000.0,14.92,14.94,14.92,14.94,300000.0
2019-07-12 09:55:00,14.93,14.95,14.91,14.91,183250.0,14.93,14.95,14.91,14.91,183250.0
2019-07-12 10:00:00,14.92,14.93,14.9,14.91,155000.0,14.92,14.93,14.9,14.91,155000.0
2019-07-12 10:05:00,14.91,14.92,14.9,14.91,68100.0,14.91,14.92,14.9,14.91,68100.0
2019-07-12 10:10:00,14.9,14.92,14.9,14.91,330950.0,14.9,14.92,14.9,14.91,330950.0
2019-07-12 10:15:00,14.92,14.94,14.91,14.94,483100.0,14.92,14.94,14.91,14.94,483100.0
2019-07-12 10:20:00,14.93,14.97,14.93,14.96,461300.0,14.93,14.97,14.93,14.96,461300.0
2019-07-12 10:25:00,14.95,14.96,14.94,14.95,260350.0,14.95,14.96,14.94,14.95,260350.0
2019-07-12 10:30:00,14.96,14.98,14.95,14.97,109000.0,14.96,14.98,14.95,14.97,109000.0
2019-07-12 10:35:00,14.98,14.98,14.94,14.95,90000.0,14.98,14.98,14.94,14.95,90000.0
2019-07-12 10:40:00,14.95,14.97,14.95,14.96,55000.0,14.95,14.97,14.95,14.96,55000.0
2019-07-12 10:45:00,14.95,14.97,14.94,14.97,185500.0,14.95,14.97,14.94,14.97,185500.0
2019-07-12 10:50:00,14.97,14.97,14.95,14.96,64800.0,14.97,14.97,14.95,14.96,64800.0
2019-07-12 10:55:00,14.98,14.98,14.96,14.98,68950.0,14.98,14.98,14.96,14.98,68950.0
2019-07-12 11:00:00,14.98,15.0,14.98,14.99,528500.0,14.98,15.0,14.98,14.99,528500.0
2019-07-12 11:05:00,15.0,15.04,14.99,15.04,774900.0,15.0,15.04,14.99,15.04,774900.0
2019-07-12 11:10:00,15.03,15.04,15.01,15.02,340000.0,15.03,15.04,15.01,15.02,340000.0
2019-07-12 11:15:00,15.02,15.03,15.02,15.02,88600.0,15.02,15.03,15.02,15.02,88600.0
2019-07-12 11:20:00,15.02,15.03,15.01,15.01,412350.0,15.02,15.03,15.01,15.01,412350.0
2019-07-12 11:25:00,15.01,15.02,15.0,15.02,112500.0,15.01,15.02,15.0,15.02,112500.0
2019-07-12 11:30:00,15.02,15.03,15.01,15.01,188400.0,15.02,15.03,15.01,15.01,188400.0
2019-07-12 11:35:00,15.01,15.01,14.99,15.0,139250.0,15.01,15.01,14.99,15.0,139250.0
2019-07-12 11:40:00,15.01,15.01,14.99,14.99,35000.0,15.01,15.01,14.99,14.99,35000.0
2019-07-12 11:45:00,15.0,15.0,14.98,14.99,125000.0,15.0,15.0,14.98,14.99,125000.0
2019-07-12 11:50:00,14.99,14.99,14.99,14.99,35000.0,14.99,14.99,14.99,14.99,35000.0
2019-07-12 11:55:00,15.0,15.01,14.99,14.99,164000.0,15.0,15.01,14.99,14.99,164000.0
2019-07-12 12:00:00,14.99,14.99,14.98,14.98,30000.0,14.99,14.99,14.98,14.98,30000.0
2019-07-12 12:05:00,14.99,14.99,14.98,14.99,55000.0,14.99,14.99,14.98,14.99,55000.0
2019-07-12 12:10:00,14.98,14.98,14.98,14.98,35000.0,14.98,14.98,14.98,14.98,35000.0
2019-07-12 12:15:00,14.98,14.99,14.98,14.98,60000.0,14.98,14.99,14.98,14.98,60000.0
2019-07-12 12:20:00,14.99,15.0,14.99,15.0,130000.0,14.99,15.0,14.99,15.0,130000.0
2019-07-12 12:25:00,15.0,15.01,15.0,15.0,176950.0,15.0,15.01,15.0,15.0,176950.0
2019-07-12 12:30:00,15.0,15.0,14.99,15.0,34400.0,15.0,15.0,14.99,15.0,34400.0
2019-07-12 12:35:00,14.99,15.0,14.99,14.99,47500.0,14.99,15.0,14.99,14.99,47500.0
2019-07-12 12:40:00,15.0,15.0,14.99,14.99,28750.0,15.0,15.0,14.99,14.99,28750.0
2019-07-12 12:45:00,15.0,15.0,14.99,15.0,81250.0,15.0,15.0,14.99,15.0,81250.0
2019-07-12 12:50:00,15.0,15.0,15.0,15.0,35000.0,15.0,15.0,15.0,15.0,35000.0
2019-07-12 12:55:00,15.0,15.04,15.0,15.03,294550.0,15.0,15.04,15.0,15.03,294550.0
2019-07-12 13:00:00,15.04,15.05,15.01,15.02,405300.0,15.04,15.05,15.01,15.02,405300.0
2019-07-12 13:05:00,15.02,15.03,15.01,15.02,142400.0,15.02,15.03,15.01,15.02,142400.0
2019-07-12 13:10:00,15.03,15.03,15.02,15.02,18000.0,15.03,15.03,15.02,15.02,18000.0
2019-07-12 13:15:00,15.01,15.02,15.01,15.02,63100.0,15.01,15.02,15.01,15.02,63100.0
2019-07-12 13:20:00,15.03,15.03,15.02,15.02,37500.0,15.03,15.03,15.02,15.02,37500.0
2019-07-12 13:25:00,15.02,15.03,15.02,15.02,45000.0,15.02,15.03,15.02,15.02,45000.0
2019-07-12 13:30:00,15.02,15.02,15.01,15.02,54150.0,15.02,15.02,15.01,15.02,54150.0
2019-07-12 13:35:00,15.02,15.03,15.02,15.02,75450.0,15.02,15.03,15.02,15.02,75450.0
2019-07-12 13:40:00,15.01,15.03,15.01,15.03,50000.0,15.01,15.03,15.01,15.03,50000.0
2019-07-12 13:45:00,15.03,15.03,15.02,15.02,22500.0,15.03,15.03,15.02,15.02,22500.0
2019-07-12 13:50:00,15.02,15.03,15.02,15.03,240200.0,15.02,15.03,15.02,15.03,240200.0
2019-07-12 13:55:00,15.03,15.04,15.03,15.03,99000.0,15.03,15.04,15.03,15.03,99000.0
2019-07-12 14:00:00,15.03,15.03,15.03,15.03,10050.0,15.03,15.03,15.03,15.03,10050.0
2019-07-12 14:05:00,15.03,15.06,15.03,15.06,263150.0,15.03,15.06,15.03,15.06,263150.0
2019-07-12 14:10:00,15.07,15.07,15.03,15.05,161350.0,15.07,15.07,15.03,15.05,161350.0
2019-07-12 14:15:00,15.05,15.05,15.04,15.04,29700.0,15.05,15.05,15.04,15.04,29700.0
2019-07-12 14:20:00,15.04,15.05,15.04,15.04,60150.0,15.04,15.05,15.04,15.04,60150.0
2019-07-12 14:25:00,15.04,15.05,15.04,15.04,77500.0,15.04,15.05,15.04,15.04,77500.0
2019-07-12 14:30:00,15.04,15.04,15.04,15.04,50000.0,15.04,15.04,15.04,15.04,50000.0
2019-07-12 14:35:00,15.05,15.05,15.05,15.05,85000.0,15.05,15.05,15.05,15.05,85000.0
2019-07-12 14:40:00,15.06,15.06,15.02,15.02,153750.0,15.06,15.06,15.02,15.02,153750.0
2019-07-12 14:45:00,15.03,15.04,15.02,15.03,91000.0,15.03,15.04,15.02,15.03,91000.0
2019-07-12 14:50:00,15.03,15.04,15.03,15.04,97500.0,15.03,15.04,15.03,15.04,97500.0
2019-07-12 14:55:00,15.04,15.05,15.04,15.05,138800.0,15.04,15.05,15.04,15.05,138800.0
2019-07-12 15:00:00,15.05,15.05,15.04,15.05,106100.0,15.05,15.05,15.04,15.05,106100.0
2019-07-12 15:05:00,15.05,15.06,15.05,15.06,213100.0,15.05,15.06,15.05,15.06,213100.0
2019-07-12 15:10:00,15.06,15.06,15.03,15.04,138600.0,15.06,15.06,15.03,15.04,138600.0
2019-07-12 15:15:00,15.03,15.03,15.02,15.03,99900.0,15.03,15.03,15.02,15.03,99900.0
2019-07-12 15:20:00,15.04,15.04,15.04,15.04,37000.0,15.04,15.04,15.04,15.04,37000.0
2019-07-12 15:25:00,15.05,15.05,15.05,15.05,45000.0,15.05,15.05,15.05,15.05,45000.0
2019-07-12 15:30:00,15.05,15.06,15.03,15.03,136800.0,15.05,15.06,15.03,15.03,136800.0
2019-07-12 15:35:00,15.04,15.05,15.03,15.03,331350.0,15.04,15.05,15.03,15.03,331350.0
2019-07-12 15:40:00,15.03,15.04,15.03,15.04,131300.0,15.03,15.04,15.03,15.04,131300.0
2019-07-12 15:45:00,15.04,15.04,15.02,15.03,149950.0,15.04,15.04,15.02,15.03,149950.0
2019-07-12 15:50:00,15.02,15.02,15.0,15.01,283900.0,15.02,15.02,15.0,15.01,283900.0
2019-07-12 15:55:00,15.01,15.02,15.0,15.01,847450.0,15.01,15.02,15.0,15.01,847450.0
2019-07-15 09:30:00,15.08,15.12,15.03,15.12,900900.0,15.08,15.12,15.03,15.12,900900.0
2019-07-15 09:35:00,15.12,15.18,15.12,15.13,493150.0,15.12,15.18,15.12,15.13,493150.0
2019-07-15 09:40:00,15.12,15.16,15.1,15.13,478300.0,15.12,15.16,15.1,15.13,478300.0
2019-07-15 09:45:00,15.11,15.14,15.08,15.11,297900.0,15.11,15.14,15.08,15.11,297900.0
2019-07-15 09:50:00,15.11,15.13,15.11,15.12,102250.0,15.11,15.13,15.11,15.12,102250.0
2019-07-15 09:55:00,15.12,15.18,15.12,15.15,341600.0,15.12,15.18,15.12,15.15,341600.0
2019-07-15 10:00:00,15.14,15.15,15.12,15.14,427150.0,15.14,15.15,15.12,15.14,427150.0
2019-07-15 10:05:00,15.12,15.12,15.06,15.09,651200.0,15.12,15.12,15.06,15.09,651200.0
2019-07-15 10:10:00,15.09,15.11,15.09,15.09,135750.0,15.09,15.11,15.09,15.09,135750.0
2019-07-15 10:15:00,15.09,15.1,15.06,15.06,95000.0,15.09,15.1,15.06,15.06,95000.0
2019-07-15 10:20:00,15.07,15.07,15.04,15.04,54200.0,15.07,15.07,15.04,15.04,54200.0
2019-07-15 10:25:00,15.04,15.04,15.0,15.03,110000.0,15.04,15.04,15.0,15.03,110000.0
2019-07-15 10:30:00,15.05,15.07,15.04,15.06,125000.0,15.05,15.07,15.04,15.06,125000.0
2019-07-15 10:35:00,15.06,15.07,15.05,15.05,107050.0,15.06,15.07,15.05,15.05,107050.0
2019-07-15 10:40:00,15.04,15.08,15.04,15.08,206750.0,15.04,15.08,15.04,15.08,206750.0
2019-07-15 10:45:00,15.07,15.09,15.06,15.09,170600.0,15.07,15.09,15.06,15.09,170600.0
2019-07-15 10:50:00,15.09,15.11,15.09,15.11,55000.0,15.09,15.11,15.09,15.11,55000.0
2019-07-15 10:55:00,15.1,15.12,15.08,15.11,131850.0,15.1,15.12,15.08,15.11,131850.0
2019-07-15 11:00:00,15.11,15.12,15.09,15.09,280350.0,15.11,15.12,15.09,15.09,280350.0
2019-07-15 11:05:00,15.09,15.1,15.08,15.08,45000.0,15.09,15.1,15.08,15.08,45000.0
2019-07-15 11:10:00,15.08,15.1,15.08,15.1,71050.0,15.08,15.1,15.08,15.1,71050.0
2019-07-15 11:15:00,15.09,15.1,15.08,15.1,59750.0,15.09,15.1,15.08,15.1,59750.0
2019-07-15 11:20:00,15.11,15.13,15.1,15.12,66250.0,15.11,15.13,15.1,15.12,66250.0
2019-07-15 11:25:00,15.12,15.12,15.11,15.11,45000.0,15.12,15.12,15.11,15.11,45000.0
2019-07-15 11:30:00,15.12,15.12,15.09,15.09,45000.0,15.12,15.12,15.09,15.09,45000.0
2019-07-15 11:35:00,15.1,15.12,15.1,15.11,93900.0,15.1,15.12,15.1,15.11,93900.0
2019-07-15 11:40:00,15.12,15.12,15.11,15.11,25000.0,15.12,15.12,15.11,15.11,25000.0
2019-07-15 11:45:00,15.11,15.11,15.11,15.11,10000.0,15.11,15.11,15.11,15.11,10000.0
2019-07-15 11:50:00,15.11,15.11,15.11,15.11,0.0,15.11,15.11,15.11,15.11,0.0
2019-07-15 11:55:00,15.12,15.12,15.11,15.11,103550.0,15.12,15.12,15.11,15.11,103550.0
2019-07-15 12:00:00,15.12,15.12,15.1,15.11,45000.0,15.12,15.12,15.1,15.11,45000.0
2019-07-15 12:05:00,15.11,15.11,15.09,15.09,35000.0,15.11,15.11,15.09,15.09,35000.0
2019-07-15 12:10:00,15.09,15.09,15.06,15.06,15000.0,15.09,15.09,15.06,15.06,15000.0
2019-07-15 12:15:00,15.07,15.07,15.07,15.07,35000.0,15.07,15.07,15.07,15.07,35000.0
2019-07-15 12:20:00,15.07,15.07,15.05,15.06,108000.0,15.07,15.07,15.05,15.06,108000.0
2019-07-15 12:25:00,15.06,15.06,15.05,15.05,15000.0,15.06,15.06,15.05,15.05,15000.0
2019-07-15 12:30:00,15.05,15.06,15.04,15.04,66650.0,15.05,15.06,15.04,15.04,66650.0
2019-07-15 12:35:00,15.05,15.05,15.02,15.02,70000.0,15.05,15.05,15.02,15.02,70000.0
2019-07-15 12:40:00,15.02,15.03,15.02,15.03,26650.0,15.02,15.03,15.02,15.03,26650.0
2019-07-15 12:45:00,15.02,15.02,15.01,15.01,36500.0,15.02,15.02,15.01,15.01,36500.0
2019-07-15 12:50:00,15.02,15.02,14.96,14.97,547800.0,15.02,15.02,14.96,14.97,547800.0
2019-07-15 12:55:00,14.96,14.97,14.94,14.94,123300.0,14.96,14.97,14.94,14.94,123300.0
2019-07-15 13:00:00,14.95,14.95,14.94,14.95,65000.0,14.95,14.95,14.94,14.95,65000.0
2019-07-15 13:05:00,14.95,14.96,14.95,14.96,123400.0,14.95,14.96,14.95,14.96,123400.0
2019-07-15 13:10:00,14.96,14.96,14.94,14.96,25000.0,14.96,14.96,14.94,14.96,25000.0
2019-07-15 13:15:00,14.96,14.96,14.95,14.96,22600.0,14.96,14.96,14.95,14.96,22600.0
2019-07-15 13:20:00,14.96,14.96,14.96,14.96,55350.0,14.96,14.96,14.96,14.96,55350.0
2019-07-15 13:25:00,14.96,15.02,14.95,15.0,361550.0,14.96,15.02,14.95,15.0,361550.0
2019-07-15 13:30:00,15.03,15.03,15.02,15.03,25000.0,15.03,15.03,15.02,15.03,25000.0
2019-07-15 13:35:00,15.04,15.06,15.04,15.06,34550.0,15.04,15.06,15.04,15.06,34550.0
2019-07-15 13:40:00,15.04,15.07,15.04,15.06,66000.0,15.04,15.07,15.04,15.06,66000.0
2019-07-15 13:45:00,15.07,15.08,15.07,15.08,60000.0,15.07,15.08,15.07,15.08,60000.0
2019-07-15 13:50:00,15.08,15.08,15.07,15.07,58150.0,15.08,15.08,15.07,15.07,58150.0
2019-07-15 13:55:00,15.08,15.08,15.07,15.08,83050.0,15.08,15.08,15.07,15.08,83050.0
2019-07-15 14:00:00,15.07,15.07,15.07,15.07,20000.0,15.07,15.07,15.07,15.07,20000.0
2019-07-15 14:05:00,15.07,15.07,15.04,15.05,148250.0,15.07,15.07,15.04,15.05,148250.0
2019-07-15 14:10:00,15.04,15.04,15.04,15.04,5000.0,15.04,15.04,15.04,15.04,5000.0
2019-07-15 14:15:00,15.06,15.09,15.06,15.09,85000.0,15.06,15.09,15.06,15.09,85000.0
2019-07-15 14:20:00,15.09,15.09,15.09,15.09,22950.0,15.09,15.09,15.09,15.09,22950.0
2019-07-15 14:25:00,15.09,15.09,15.08,15.08,47400.0,15.09,15.09,15.08,15.08,47400.0
2019-07-15 14:30:00,15.09,15.09,15.08,15.08,15000.0,15.09,15.09,15.08,15.08,15000.0
2019-07-15 14:35:00,15.08,15.08,15.08,15.08,5000.0,15.08,15.08,15.08,15.08,5000.0
2019-07-15 14:40:00,15.09,15.09,15.08,15.08,20000.0,15.09,15.09,15.08,15.08,20000.0
2019-07-15 14:45:00,15.09,15.09,15.09,15.09,5000.0,15.09,15.09,15.09,15.09,5000.0
2019-07-15 14:50:00,15.09,15.12,15.09,15.12,72550.0,15.09,15.12,15.09,15.12,72550.0
2019-07-15 14:55:00,15.11,15.12,15.11,15.11,60000.0,15.11,15.12,15.11,15.11,60000.0
2019-07-15 15:00:00,15.12,15.12,15.11,15.12,86750.0,15.12,15.12,15.11,15.12,86750.0
2019-07-15 15:05:00,15.12,15.13,15.12,15.12,66000.0,15.12,15.13,15.12,15.12,66000.0
2019-07-15 15:10:00,15.12,15.12,15.1,15.1,97500.0,15.12,15.12,15.1,15.1,97500.0
2019-07-15 15:15:00,15.09,15.1,15.09,15.09,52250.0,15.09,15.1,15.09,15.09,52250.0
2019-07-15 15:20:00,15.1,15.12,15.1,15.12,47500.0,15.1,15.12,15.1,15.12,47500.0
2019-07-15 15:25:00,15.12,15.13,15.12,15.13,80350.0,15.12,15.13,15.12,15.13,80350.0
2019-07-15 15:30:00,15.12,15.13,15.12,15.13,41750.0,15.12,15.13,15.12,15.13,41750.0
2019-07-15 15:35:00,15.13,15.14,15.13,15.13,98000.0,15.13,15.14,15.13,15.13,98000.0
2019-07-15 15:40:00,15.14,15.15,15.14,15.15,125150.0,15.14,15.15,15.14,15.15,125150.0
2019-07-15 15:45:00,15.15,15.16,15.14,15.16,178650.0,15.15,15.16,15.14,15.16,178650.0
2019-07-15 15:50:00,15.16,15.21,15.16,15.2,1150500.0,15.16,15.21,15.16,15.2,1150500.0
2019-07-15 15:55:00,15.2,15.21,15.18,15.2,711950.0,15.2,15.21,15.18,15.2,711950.0
2019-07-16 09:30:00,15.17,15.29,15.16,15.25,522350.0,15.17,15.29,15.16,15.25,522350.0
2019-07-16 09:35:00,15.24,15.25,15.21,15.22,215000.0,15.24,15.25,15.21,15.22,215000.0
2019-07-16 09:40:00,15.24,15.28,15.23,15.28,979350.0,15.24,15.28,15.23,15.28,979350.0
2019-07-16 09:45:00,15.28,15.3,15.25,15.25,932600.0,15.28,15.3,15.25,15.25,932600.0
2019-07-16 09:50:00,15.25,15.27,15.24,15.26,153500.0,15.25,15.27,15.24,15.26,153500.0
2019-07-16 09:55:00,15.28,15.3,15.22,15.22,174700.0,15.28,15.3,15.22,15.22,174700.0
2019-07-16 10:00:00,15.24,15.25,15.21,15.21,180850.0,15.24,15.25,15.21,15.21,180850.0
2019-07-16 10:05:00,15.21,15.22,15.18,15.2,469200.0,15.21,15.22,15.18,15.2,469200.0
2019-07-16 10:10:00,15.2,15.24,15.2,15.24,50000.0,15.2,15.24,15.2,15.24,50000.0
2019-07-16 10:15:00,15.23,15.24,15.21,15.24,422350.0,15.23,15.24,15.21,15.24,422350.0
2019-07-16 10:20:00,15.24,15.25,15.23,15.25,251900.0,15.24,15.25,15.23,15.25,251900.0
2019-07-16 10:25:00,15.25,15.29,15.25,15.26,752850.0,15.25,15.29,15.25,15.26,752850.0
2019-07-16 10:30:00,15.25,15.27,15.24,15.24,70000.0,15.25,15.27,15.24,15.24,70000.0
2019-07-16 10:35:00,15.24,15.24,15.2,15.21,147100.0,15.24,15.24,15.2,15.21,147100.0
2019-07-16 10:40:00,15.21,15.21,15.2,15.2,133500.0,15.21,15.21,15.2,15.2,133500.0
2019-07-16 10:45:00,15.2,15.2,15.17,15.17,226250.0,15.2,15.2,15.17,15.17,226250.0
2019-07-16 10:50:00,15.17,15.18,15.16,15.17,80150.0,15.17,15.18,15.16,15.17,80150.0
2019-07-16 10:55:00,15.18,15.2,15.18,15.2,70000.0,15.18,15.2,15.18,15.2,70000.0
2019-07-16 11:00:00,15.22,15.22,15.22,15.22,25000.0,15.22,15.22,15.22,15.22,25000.0
2019-07-16 11:05:00,15.22,15.25,15.22,15.24,125050.0,15.22,15.25,15.22,15.24,125050.0
2019-07-16 11:10:00,15.24,15.25,15.24,15.24,35000.0,15.24,15.25,15.24,15.24,35000.0
2019-07-16 11:15:00,15.25,15.26,15.24,15.24,108300.0,15.25,15.26,15.24,15.24,108300.0
2019-07-16 11:20:00,15.24,15.25,15.24,15.24,40000.0,15.24,15.25,15.24,15.24,40000.0
2019-07-16 11:25:00,15.25,15.26,15.25,15.26,25000.0,15.25,15.26,15.25,15.26,25000.0
2019-07-16 11:30:00,15.26,15.27,15.26,15.27,63650.0,15.26,15.27,15.26,15.27,63650.0
2019-07-16 11:35:00,15.27,15.27,15.26,15.26,51250.0,15.27,15.27,15.26,15.26,51250.0
2019-07-16 11:40:00,15.25,15.25,15.23,15.24,30000.0,15.25,15.25,15.23,15.24,30000.0
2019-07-16 11:45:00,15.23,15.23,15.21,15.21,120000.0,15.23,15.23,15.21,15.21,120000.0
2019-07-16 11:50:00,15.21,15.22,15.2,15.22,303850.0,15.21,15.22,15.2,15.22,303850.0
2019-07-16 11:55:00,15.22,15.23,15.2,15.21,133350.0,15.22,15.23,15.2,15.21,133350.0
2019-07-16 12:00:00,15.21,15.23,15.21,15.23,20000.0,15.21,15.23,15.21,15.23,20000.0
2019-07-16 12:05:00,15.22,15.22,15.2,15.2,110000.0,15.22,15.22,15.2,15.2,110000.0
2019-07-16 12:10:00,15.19,15.22,15.19,15.21,91250.0,15.19,15.22,15.19,15.21,91250.0
2019-07-16 12:15:00,15.22,15.23,15.19,15.19,342750.0,15.22,15.23,15.19,15.19,342750.0
2019-07-16 12:20:00,15.19,15.19,15.19,15.19,6000.0,15.19,15.19,15.19,15.19,6000.0
2019-07-16 12:25:00,15.21,15.23,15.21,15.22,58350.0,15.21,15.23,15.21,15.22,58350.0
2019-07-16 12:30:00,15.22,15.22,15.21,15.22,25000.0,15.22,15.22,15.21,15.22,25000.0
2019-07-16 12:35:00,15.22,15.22,15.22,15.22,35000.0,15.22,15.22,15.22,15.22,35000.0
2019-07-16 12:40:00,15.23,15.24,15.23,15.23,71050.0,15.23,15.24,15.23,15.23,71050.0
2019-07-16 12:45:00,15.23,15.23,15.22,15.22,25000.0,15.23,15.23,15.22,15.22,25000.0
2019-07-16 12:50:00,15.22,15.22,15.22,15.22,20000.0,15.22,15.22,15.22,15.22,20000.0
2019-07-16 12:55:00,15.21,15.22,15.21,15.21,285800.0,15.21,15.22,15.21,15.21,285800.0
2019-07-16 13:00:00,15.21,15.24,15.21,15.24,136850.0,15.21,15.24,15.21,15.24,136850.0
2019-07-16 13:05:00,15.24,15.25,15.23,15.23,45000.0,15.24,15.25,15.23,15.23,45000.0
2019-07-16 13:10:00,15.24,15.26,15.24,15.26,20000.0,15.24,15.26,15.24,15.26,20000.0
2019-07-16 13:15:00,15.25,15.25,15.25,15.25,75000.0,15.25,15.25,15.25,15.25,75000.0
2019-07-16 13:20:00,15.25,15.25,15.24,15.25,40400.0,15.25,15.25,15.24,15.25,40400.0
2019-07-16 13:25:00,15.25,15.26,15.25,15.25,40000.0,15.25,15.26,15.25,15.25,40000.0
2019-07-16 13:30:00,15.25,15.25,15.25,15.25,15000.0,15.25,15.25,15.25,15.25,15000.0
2019-07-16 13:35:00,15.26,15.26,15.26,15.26,83150.0,15.26,15.26,15.26,15.26,83150.0
2019-07-16 13:40:00,15.26,15.26,15.25,15.25,40000.0,15.26,15.26,15.25,15.25,40000.0
2019-07-16 13:45:00,15.25,15.25,15.24,15.24,10000.0,15.25,15.25,15.24,15.24,10000.0
2019-07-16 13:50:00,15.24,15.24,15.23,15.23,23950.0,15.24,15.24,15.23,15.23,23950.0
2019-07-16 13:55:00,15.23,15.23,15.22,15.22,54600.0,15.23,15.23,15.22,15.22,54600.0
2019-07-16 14:00:00,15.22,15.23,15.22,15.23,70000.0,15.22,15.23,15.22,15.23,70000.0
2019-07-16 14:05:00,15.23,15.25,15.23,15.25,45000.0,15.23,15.25,15.23,15.25,45000.0
2019-07-16 14:10:00,15.25,15.26,15.25,15.26,10000.0,15.25,15.26,15.25,15.26,10000.0
2019-07-16 14:15:00,15.25,15.26,15.25,15.25,48400.0,15.25,15.26,15.25,15.25,48400.0
2019-07-16 14:20:00,15.26,15.27,15.26,15.27,34000.0,15.26,15.27,15.26,15.27,34000.0
2019-07-16 14:25:00,15.27,15.27,15.25,15.25,70000.0,15.27,15.27,15.25,15.25,70000.0
2019-07-16 14:30:00,15.26,15.26,15.25,15.26,47900.0,15.26,15.26,15.25,15.26,47900.0
2019-07-16 14:35:00,15.27,15.28,15.27,15.28,64100.0,15.27,15.28,15.27,15.28,64100.0
2019-07-16 14:40:00,15.28,15.28,15.28,15.28,35000.0,15.28,15.28,15.28,15.28,35000.0
2019-07-16 14:45:00,15.28,15.28,15.27,15.27,48500.0,15.28,15.28,15.27,15.27,48500.0
2019-07-16 14:50:00,15.27,15.27,15.26,15.26,65000.0,15.27,15.27,15.26,15.26,65000.0
2019-07-16 14:55:00,15.26,15.27,15.24,15.25,122650.0,15.26,15.27,15.24,15.25,122650.0
2019-07-16 15:00:00,15.25,15.26,15.24,15.24,61200.0,15.25,15.26,15.24,15.24,61200.0
2019-07-16 15:05:00,15.25,15.25,15.24,15.24,120000.0,15.25,15.25,15.24,15.24,120000.0
2019-07-16 15:10:00,15.24,15.25,15.24,15.25,60750.0,15.24,15.25,15.24,15.25,60750.0
2019-07-16 15:15:00,15.25,15.26,15.25,15.26,40000.0,15.25,15.26,15.25,15.26,40000.0
2019-07-16 15:20:00,15.26,15.26,15.25,15.26,25000.0,15.26,15.26,15.25,15.26,25000.0
2019-07-16 15:25:00,15.26,15.26,15.25,15.26,95000.0,15.26,15.26,15.25,15.26,95000.0
2019-07-16 15:30:00,15.25,15.26,15.25,15.25,35000.0,15.25,15.26,15.25,15.25,35000.0
2019-07-16 15:35:00,15.24,15.25,15.24,15.25,128800.0,15.24,15.25,15.24,15.25,128800.0
2019-07-16 15:40:00,15.25,15.25,15.24,15.25,160000.0,15.25,15.25,15.24,15.25,160000.0
2019-07-16 15:45:00,15.25,15.25,15.22,15.22,252500.0,15.25,15.25,15.22,15.22,252500.0
2019-07-16 15:50:00,15.22,15.23,15.21,15.22,345000.0,15.22,15.23,15.21,15.22,345000.0
2019-07-16 15:55:00,15.23,15.24,15.2,15.24,725800.0,15.23,15.24,15.2,15.24,725800.0
2019-07-17 09:30:00,15.21,15.24,15.21,15.22,92500.0,15.21,15.24,15.21,15.22,92500.0
2019-07-17 09:35:00,15.24,15.24,15.22,15.23,35000.0,15.24,15.24,15.22,15.23,35000.0
2019-07-17 09:40:00,15.24,15.24,15.23,15.23,155000.0,15.24,15.24,15.23,15.23,155000.0
2019-07-17 09:45:00,15.22,15.23,15.17,15.17,127500.0,15.22,15.23,15.17,15.17,127500.0
2019-07-17 09:50:00,15.18,15.22,15.17,15.19,113150.0,15.18,15.22,15.17,15.19,113150.0
2019-07-17 09:55:00,15.2,15.22,15.2,15.21,106950.0,15.2,15.22,15.2,15.21,106950.0
2019-07-17 10:00:00,15.2,15.2,15.18,15.19,273150.0,15.2,15.2,15.18,15.19,273150.0
2019-07-17 10:05:00,15.19,15.19,15.18,15.19,45500.0,15.19,15.19,15.18,15.19,45500.0
2019-07-17 10:10:00,15.19,15.19,15.18,15.18,52550.0,15.19,15.19,15.18,15.18,52550.0
2019-07-17 10:15:00,15.18,15.18,15.17,15.17,87500.0,15.18,15.18,15.17,15.17,87500.0
2019-07-17 10:20:00,15.17,15.17,15.14,15.14,72400.0,15.17,15.17,15.14,15.14,72400.0
2019-07-17 10:25:00,15.14,15.15,15.13,15.14,40000.0,15.14,15.15,15.13,15.14,40000.0
2019-07-17 10:30:00,15.14,15.14,15.13,15.13,72800.0,15.14,15.14,15.13,15.13,72800.0
2019-07-17 10:35:00,15.13,15.13,15.12,15.12,45000.0,15.13,15.13,15.12,15.12,45000.0
2019-07-17 10:40:00,15.12,15.12,15.09,15.1,189100.0,15.12,15.12,15.09,15.1,189100.0
2019-07-17 10:45:00,15.1,15.11,15.1,15.1,174000.0,15.1,15.11,15.1,15.1,174000.0
2019-07-17 10:50:00,15.1,15.11,15.1,15.1,30000.0,15.1,15.11,15.1,15.1,30000.0
2019-07-17 10:55:00,15.1,15.12,15.1,15.12,154550.0,15.1,15.12,15.1,15.12,154550.0
2019-07-17 11:00:00,15.11,15.15,15.11,15.15,544000.0,15.11,15.15,15.11,15.15,544000.0
2019-07-17 11:05:00,15.15,15.15,15.13,15.15,114900.0,15.15,15.15,15.13,15.15,114900.0
2019-07-17 11:10:00,15.16,15.19,15.16,15.18,67000.0,15.16,15.19,15.16,15.18,67000.0
2019-07-17 11:15:00,15.18,15.19,15.17,15.17,30050.0,15.18,15.19,15.17,15.17,30050.0
2019-07-17 11:20:00,15.17,15.18,15.16,15.17,77350.0,15.17,15.18,15.16,15.17,77350.0
2019-07-17 11:25:00,15.17,15.17,15.15,15.16,491350.0,15.17,15.17,15.15,15.16,491350.0
2019-07-17 11:30:00,15.16,15.17,15.15,15.17,112500.0,15.16,15.17,15.15,15.17,112500.0
2019-07-17 11:35:00,15.17,15.19,15.17,15.19,65000.0,15.17,15.19,15.17,15.19,65000.0
2019-07-17 11:40:00,15.18,15.2,15.18,15.2,103250.0,15.18,15.2,15.18,15.2,103250.0
2019-07-17 11:45:00,15.21,15.21,15.21,15.21,20000.0,15.21,15.21,15.21,15.21,20000.0
2019-07-17 11:50:00,15.22,15.23,15.21,15.22,73850.0,15.22,15.23,15.21,15.22,73850.0
2019-07-17 11:55:00,15.22,15.22,15.22,15.22,5000.0,15.22,15.22,15.22,15.22,5000.0
2019-07-17 12:00:00,15.22,15.23,15.21,15.21,70150.0,15.22,15.23,15.21,15.21,70150.0
2019-07-17 12:05:00,15.21,15.22,15.19,15.19,80000.0,15.21,15.22,15.19,15.19,80000.0
2019-07-17 12:10:00,15.19,15.19,15.16,15.18,92450.0,15.19,15.19,15.16,15.18,92450.0
2019-07-17 12:15:00,15.17,15.17,15.17,15.17,20000.0,15.17,15.17,15.17,15.17,20000.0
2019-07-17 12:20:00,15.17,15.17,15.15,15.15,56150.0,15.17,15.17,15.15,15.15,56150.0
2019-07-17 12:25:00,15.14,15.15,15.13,15.13,35000.0,15.14,15.15,15.13,15.13,35000.0
2019-07-17 12:30:00,15.14,15.15,15.14,15.15,20000.0,15.14,15.15,15.14,15.15,20000.0
2019-07-17 12:35:00,15.15,15.15,15.15,15.15,31500.0,15.15,15.15,15.15,15.15,31500.0
2019-07-17 12:40:00,15.16,15.16,15.16,15.16,16500.0,15.16,15.16,15.16,15.16,16500.0
2019-07-17 12:45:00,15.16,15.18,15.16,15.18,40000.0,15.16,15.18,15.16,15.18,40000.0
2019-07-17 12:50:00,15.17,15.18,15.16,15.16,37000.0,15.17,15.18,15.16,15.16,37000.0
2019-07-17 12:55:00,15.17,15.17,15.17,15.17,25650.0,15.17,15.17,15.17,15.17,25650.0
2019-07-17 13:00:00,15.17,15.17,15.17,15.17,16000.0,15.17,15.17,15.17,15.17,16000.0
2019-07-17 13:05:00,15.16,15.17,15.16,15.17,10450.0,15.16,15.17,15.16,15.17,10450.0
2019-07-17 13:10:00,15.17,15.17,15.16,15.17,31250.0,15.17,15.17,15.16,15.17,31250.0
2019-07-17 13:15:00,15.16,15.16,15.16,15.16,5000.0,15.16,15.16,15.16,15.16,5000.0
2019-07-17 13:20:00,15.16,15.16,15.16,15.16,10000.0,15.16,15.16,15.16,15.16,10000.0
2019-07-17 13:25:00,15.17,15.18,15.17,15.17,60000.0,15.17,15.18,15.17,15.17,60000.0
2019-07-17 13:30:00,15.17,15.17,15.17,15.17,20000.0,15.17,15.17,15.17,15.17,20000.0
2019-07-17 13:35:00,15.17,15.17,15.17,15.17,5000.0,15.17,15.17,15.17,15.17,5000.0
2019-07-17 13:40:00,15.17,15.19,15.17,15.17,110250.0,15.17,15.19,15.17,15.17,110250.0
2019-07-17 13:45:00,15.16,15.16,15.14,15.15,21250.0,15.16,15.16,15.14,15.15,21250.0
2019-07-17 13:50:00,15.15,15.15,15.15,15.15,10000.0,15.15,15.15,15.15,15.15,10000.0
2019-07-17 13:55:00,15.15,15.16,15.13,15.13,155000.0,15.15,15.16,15.13,15.13,155000.0
2019-07-17 14:00:00,15.13,15.13,15.12,15.12,27600.0,15.13,15.13,15.12,15.12,27600.0
2019-07-17 14:05:00,15.12,15.13,15.12,15.13,10000.0,15.12,15.13,15.12,15.13,10000.0
2019-07-17 14:10:00,15.13,15.13,15.12,15.12,15000.0,15.13,15.13,15.12,15.12,15000.0
2019-07-17 14:15:00,15.11,15.13,15.11,15.12,95000.0,15.11,15.13,15.11,15.12,95000.0
2019-07-17 14:20:00,15.12,15.13,15.11,15.13,60000.0,15.12,15.13,15.11,15.13,60000.0
2019-07-17 14:25:00,15.13,15.13,15.12,15.12,15000.0,15.13,15.13,15.12,15.12,15000.0
2019-07-17 14:30:00,15.12,15.12,15.11,15.12,50000.0,15.12,15.12,15.11,15.12,50000.0
2019-07-17 14:35:00,15.12,15.12,15.12,15.12,5000.0,15.12,15.12,15.12,15.12,5000.0
2019-07-17 14:40:00,15.11,15.11,15.11,15.11,20000.0,15.11,15.11,15.11,15.11,20000.0
2019-07-17 14:45:00,15.12,15.12,15.11,15.11,25000.0,15.12,15.12,15.11,15.11,25000.0
2019-07-17 14:50:00,15.11,15.11,15.09,15.09,177650.0,15.11,15.11,15.09,15.09,177650.0
2019-07-17 14:55:00,15.1,15.1,15.07,15.08,502100.0,15.1,15.1,15.07,15.08,502100.0
2019-07-17 15:00:00,15.07,15.08,15.06,15.06,85000.0,15.07,15.08,15.06,15.06,85000.0
2019-07-17 15:05:00,15.05,15.07,15.05,15.07,50000.0,15.05,15.07,15.05,15.07,50000.0
2019-07-17 15:10:00,15.07,15.08,15.07,15.08,60000.0,15.07,15.08,15.07,15.08,60000.0
2019-07-17 15:15:00,15.08,15.08,15.08,15.08,15000.0,15.08,15.08,15.08,15.08,15000.0
2019-07-17 15:20:00,15.08,15.08,15.06,15.07,155150.0,15.08,15.08,15.06,15.07,155150.0
2019-07-17 15:25:00,15.07,15.07,15.03,15.03,140000.0,15.07,15.07,15.03,15.03,140000.0
2019-07-17 15:30:00,15.04,15.07,15.03,15.06,200700.0,15.04,15.07,15.03,15.06,200700.0
2019-07-17 15:35:00,15.06,15.06,15.05,15.05,49250.0,15.06,15.06,15.05,15.05,49250.0
2019-07-17 15:40:00,15.05,15.06,15.05,15.05,97450.0,15.05,15.06,15.05,15.05,97450.0
2019-07-17 15:45:00,15.06,15.06,15.05,15.06,110800.0,15.06,15.06,15.05,15.06,110800.0
2019-07-17 15:50:00,15.07,15.07,15.05,15.06,351150.0,15.07,15.07,15.05,15.06,351150.0
2019-07-17 15:55:00,15.06,15.06,15.04,15.04,438400.0,15.06,15.06,15.04,15.04,438400.0
2019-07-18 09:30:00,15.06,15.19,15.02,15.07,297050.0,15.06,15.19,15.02,15.07,297050.0
2019-07-18 09:35:00,15.09,15.09,15.04,15.05,195800.0,15.09,15.09,15.04,15.05,195800.0
2019-07-18 09:40:00,15.04,15.1,15.02,15.09,95800.0,15.04,15.1,15.02,15.09,95800.0
2019-07-18 09:45:00,15.09,15.11,15.08,15.1,100100.0,15.09,15.11,15.08,15.1,100100.0
2019-07-18 09:50:00,15.12,15.14,15.09,15.14,239500.0,15.12,15.14,15.09,15.14,239500.0
2019-07-18 09:55:00,15.13,15.16,15.11,15.15,192450.0,15.13,15.16,15.11,15.15,192450.0
2019-07-18 10:00:00,15.14,15.2,15.14,15.2,179400.0,15.14,15.2,15.14,15.2,179400.0
2019-07-18 10:05:00,15.21,15.23,15.19,15.19,231750.0,15.21,15.23,15.19,15.19,231750.0
2019-07-18 10:10:00,15.2,15.22,15.19,15.22,128850.0,15.2,15.22,15.19,15.22,128850.0
2019-07-18 10:15:00,15.22,15.26,15.22,15.24,260750.0,15.22,15.26,15.22,15.24,260750.0
2019-07-18 10:20:00,15.25,15.27,15.24,15.26,90000.0,15.25,15.27,15.24,15.26,90000.0
2019-07-18 10:25:00,15.26,15.26,15.25,15.26,224150.0,15.26,15.26,15.25,15.26,224150.0
2019-07-18 10:30:00,15.25,15.27,15.24,15.26,249600.0,15.25,15.27,15.24,15.26,249600.0
2019-07-18 10:35:00,15.26,15.27,15.24,15.27,358700.0,15.26,15.27,15.24,15.27,358700.0
2019-07-18 10:40:00,15.26,15.28,15.26,15.28,129200.0,15.26,15.28,15.26,15.28,129200.0
2019-07-18 10:45:00,15.27,15.28,15.25,15.25,185000.0,15.27,15.28,15.25,15.25,185000.0
2019-07-18 10:50:00,15.26,15.27,15.25,15.25,40000.0,15.26,15.27,15.25,15.25,40000.0
2019-07-18 10:55:00,15.25,15.26,15.24,15.25,265050.0,15.25,15.26,15.24,15.25,265050.0
2019-07-18 11:00:00,15.25,15.29,15.25,15.29,759650.0,15.25,15.29,15.25,15.29,759650.0
2019-07-18 11:05:00,15.29,15.31,15.27,15.27,560500.0,15.29,15.31,15.27,15.27,560500.0
2019-07-18 11:10:00,15.28,15.28,15.27,15.27,77500.0,15.28,15.28,15.27,15.27,77500.0
2019-07-18 11:15:00,15.27,15.27,15.24,15.25,91750.0,15.27,15.27,15.24,15.25,91750.0
2019-07-18 11:20:00,15.25,15.26,15.24,15.24,344650.0,15.25,15.26,15.24,15.24,344650.0
2019-07-18 11:25:00,15.24,15.25,15.24,15.25,60000.0,15.24,15.25,15.24,15.25,60000.0
2019-07-18 11:30:00,15.25,15.26,15.24,15.26,336500.0,15.25,15.26,15.24,15.26,336500.0
2019-07-18 11:35:00,15.25,15.28,15.25,15.28,385500.0,15.25,15.28,15.25,15.28,385500.0
2019-07-18 11:40:00,15.27,15.29,15.27,15.29,139600.0,15.27,15.29,15.27,15.29,139600.0
2019-07-18 11:45:00,15.28,15.29,15.28,15.28,123000.0,15.28,15.29,15.28,15.28,123000.0
2019-07-18 11:50:00,15.27,15.29,15.27,15.29,204750.0,15.27,15.29,15.27,15.29,204750.0
2019-07-18 11:55:00,15.29,15.29,15.26,15.27,122500.0,15.29,15.29,15.26,15.27,122500.0
2019-07-18 12:00:00,15.25,15.26,15.25,15.26,120000.0,15.25,15.26,15.25,15.26,120000.0
2019-07-18 12:05:00,15.27,15.27,15.26,15.26,279500.0,15.27,15.27,15.26,15.26,279500.0
2019-07-18 12:10:00,15.27,15.28,15.27,15.28,45000.0,15.27,15.28,15.27,15.28,45000.0
2019-07-18 12:15:00,15.28,15.28,15.26,15.27,185000.0,15.28,15.28,15.26,15.27,185000.0
2019-07-18 12:20:00,15.27,15.28,15.27,15.28,54950.0,15.27,15.28,15.27,15.28,54950.0
2019-07-18 12:25:00,15.27,15.27,15.26,15.26,173400.0,15.27,15.27,15.26,15.26,173400.0
2019-07-18 12:30:00,15.27,15.27,15.26,15.27,25000.0,15.27,15.27,15.26,15.27,25000.0
2019-07-18 12:35:00,15.26,15.29,15.26,15.29,91300.0,15.26,15.29,15.26,15.29,91300.0
2019-07-18 12:40:00,15.29,15.29,15.28,15.29,61000.0,15.29,15.29,15.28,15.29,61000.0
2019-07-18 12:45:00,15.29,15.29,15.28,15.29,25000.0,15.29,15.29,15.28,15.29,25000.0
2019-07-18 12:50:00,15.29,15.29,15.28,15.28,66000.0,15.29,15.29,15.28,15.28,66000.0
2019-07-18 12:55:00,15.29,15.29,15.27,15.27,36300.0,15.29,15.29,15.27,15.27,36300.0
2019-07-18 13:00:00,15.27,15.27,15.26,15.27,120750.0,15.27,15.27,15.26,15.27,120750.0
2019-07-18 13:05:00,15.28,15.28,15.27,15.28,84000.0,15.28,15.28,15.27,15.28,84000.0
2019-07-18 13:10:00,15.28,15.28,15.27,15.27,409650.0,15.28,15.28,15.27,15.27,409650.0
2019-07-18 13:15:00,15.27,15.28,15.27,15.28,50000.0,15.27,15.28,15.27,15.28,50000.0
2019-07-18 13:20:00,15.28,15.28,15.24,15.24,176500.0,15.28,15.28,15.24,15.24,176500.0
2019-07-18 13:25:00,15.24,15.25,15.24,15.25,92650.0,15.24,15.25,15.24,15.25,92650.0
2019-07-18 13:30:00,15.25,15.25,15.25,15.25,15000.0,15.25,15.25,15.25,15.25,15000.0
2019-07-18 13:35:00,15.24,15.25,15.21,15.22,262900.0,15.24,15.25,15.21,15.22,262900.0
2019-07-18 13:40:00,15.22,15.24,15.22,15.24,66450.0,15.22,15.24,15.22,15.24,66450.0
2019-07-18 13:45:00,15.24,15.24,15.23,15.24,57850.0,15.24,15.24,15.23,15.24,57850.0
2019-07-18 13:50:00,15.24,15.25,15.23,15.25,50000.0,15.24,15.25,15.23,15.25,50000.0
2019-07-18 13:55:00,15.26,15.26,15.24,15.25,72850.0,15.26,15.26,15.24,15.25,72850.0
2019-07-18 14:00:00,15.24,15.24,15.23,15.24,50000.0,15.24,15.24,15.23,15.24,50000.0
2019-07-18 14:05:00,15.24,15.24,15.22,15.22,40400.0,15.24,15.24,15.22,15.22,40400.0
2019-07-18 14:10:00,15.23,15.25,15.23,15.25,106450.0,15.23,15.25,15.23,15.25,106450.0
2019-07-18 14:15:00,15.25,15.27,15.25,15.27,40000.0,15.25,15.27,15.25,15.27,40000.0
2019-07-18 14:20:00,15.28,15.29,15.28,15.28,117950.0,15.28,15.29,15.28,15.28,117950.0
2019-07-18 14:25:00,15.28,15.31,15.28,15.31,168950.0,15.28,15.31,15.28,15.31,168950.0
2019-07-18 14:30:00,15.31,15.31,15.29,15.3,57450.0,15.31,15.31,15.29,15.3,57450.0
2019-07-18 14:35:00,15.29,15.31,15.28,15.3,74750.0,15.29,15.31,15.28,15.3,74750.0
2019-07-18 14:40:00,15.3,15.3,15.29,15.3,90500.0,15.3,15.3,15.29,15.3,90500.0
2019-07-18 14:45:00,15.29,15.31,15.29,15.3,96800.0,15.29,15.31,15.29,15.3,96800.0
2019-07-18 14:50:00,15.3,15.3,15.29,15.29,15000.0,15.3,15.3,15.29,15.29,15000.0
2019-07-18 14:55:00,15.29,15.3,15.28,15.29,127200.0,15.29,15.3,15.28,15.29,127200.0
2019-07-18 15:00:00,15.3,15.31,15.3,15.3,65100.0,15.3,15.31,15.3,15.3,65100.0
2019-07-18 15:05:00,15.31,15.31,15.3,15.3,123500.0,15.31,15.31,15.3,15.3,123500.0
2019-07-18 15:10:00,15.3,15.31,15.3,15.31,73650.0,15.3,15.31,15.3,15.31,73650.0
2019-07-18 15:15:00,15.31,15.31,15.29,15.3,80000.0,15.31,15.31,15.29,15.3,80000.0
2019-07-18 15:20:00,15.3,15.31,15.3,15.31,131850.0,15.3,15.31,15.3,15.31,131850.0
2019-07-18 15:25:00,15.31,15.32,15.31,15.31,105000.0,15.31,15.32,15.31,15.31,105000.0
2019-07-18 15:30:00,15.32,15.32,15.3,15.3,145000.0,15.32,15.32,15.3,15.3,145000.0
2019-07-18 15:35:00,15.3,15.3,15.28,15.29,149700.0,15.3,15.3,15.28,15.29,149700.0
2019-07-18 15:40:00,15.29,15.31,15.29,15.31,204050.0,15.29,15.31,15.29,15.31,204050.0
2019-07-18 15:45:00,15.32,15.32,15.3,15.3,195400.0,15.32,15.32,15.3,15.3,195400.0
2019-07-18 15:50:00,15.3,15.3,15.26,15.27,379250.0,15.3,15.3,15.26,15.27,379250.0
2019-07-18 15:55:00,15.28,15.3,15.26,15.29,1280700.0,15.28,15.3,15.26,15.29,1280700.0
2019-07-19 09:30:00,15.28,15.31,15.25,15.25,514400.0,15.28,15.31,15.25,15.25,514400.0
2019-07-19 09:35:00,15.27,15.27,15.19,15.2,421000.0,15.27,15.27,15.19,15.2,421000.0
2019-07-19 09:40:00,15.21,15.29,15.2,15.28,131300.0,15.21,15.29,15.2,15.28,131300.0
2019-07-19 09:45:00,15.27,15.27,15.25,15.27,45000.0,15.27,15.27,15.25,15.27,45000.0
2019-07-19 09:50:00,15.22,15.22,15.19,15.19,115000.0,15.22,15.22,15.19,15.19,115000.0
2019-07-19 09:55:00,15.18,15.2,15.17,15.19,171250.0,15.18,15.2,15.17,15.19,171250.0
2019-07-19 10:00:00,15.2,15.2,15.19,15.2,40000.0,15.2,15.2,15.19,15.2,40000.0
2019-07-19 10:05:00,15.21,15.24,15.2,15.2,197800.0,15.21,15.24,15.2,15.2,197800.0
2019-07-19 10:10:00,15.2,15.24,15.19,15.2,163550.0,15.2,15.24,15.19,15.2,163550.0
2019-07-19 10:15:00,15.2,15.22,15.2,15.22,97500.0,15.2,15.22,15.2,15.22,97500.0
2019-07-19 10:20:00,15.22,15.22,15.22,15.22,5000.0,15.22,15.22,15.22,15.22,5000.0
2019-07-19 10:25:00,15.23,15.23,15.21,15.21,110000.0,15.23,15.23,15.21,15.21,110000.0
2019-07-19 10:30:00,15.22,15.22,15.19,15.2,71300.0,15.22,15.22,15.19,15.2,71300.0
2019-07-19 10:35:00,15.19,15.2,15.18,15.19,229700.0,15.19,15.2,15.18,15.19,229700.0
2019-07-19 10:40:00,15.19,15.19,15.17,15.17,145100.0,15.19,15.19,15.17,15.17,145100.0
2019-07-19 10:45:00,15.17,15.17,15.16,15.16,25000.0,15.17,15.17,15.16,15.16,25000.0
2019-07-19 10:50:00,15.15,15.16,15.15,15.16,52500.0,15.15,15.16,15.15,15.16,52500.0
2019-07-19 10:55:00,15.19,15.19,15.17,15.17,94750.0,15.19,15.19,15.17,15.17,94750.0
2019-07-19 11:00:00,15.17,15.18,15.16,15.16,111950.0,15.17,15.18,15.16,15.16,111950.0
2019-07-19 11:05:00,15.17,15.17,15.16,15.17,579050.0,15.17,15.17,15.16,15.17,579050.0
2019-07-19 11:10:00,15.18,15.19,15.17,15.18,190000.0,15.18,15.19,15.17,15.18,190000.0
2019-07-19 11:15:00,15.19,15.19,15.17,15.18,67500.0,15.19,15.19,15.17,15.18,67500.0
2019-07-19 11:20:00,15.17,15.18,15.17,15.17,20000.0,15.17,15.18,15.17,15.17,20000.0
2019-07-19 11:25:00,15.17,15.17,15.16,15.16,382600.0,15.17,15.17,15.16,15.16,382600.0
2019-07-19 11:30:00,15.18,15.18,15.17,15.17,45000.0,15.18,15.18,15.17,15.17,45000.0
2019-07-19 11:35:00,15.17,15.2,15.17,15.18,150000.0,15.17,15.2,15.17,15.18,150000.0
2019-07-19 11:40:00,15.18,15.18,15.18,15.18,10000.0,15.18,15.18,15.18,15.18,10000.0
2019-07-19 11:45:00,15.17,15.17,15.16,15.17,1061400.0,15.17,15.17,15.16,15.17,1061400.0
2019-07-19 11:50:00,15.16,15.18,15.16,15.18,55100.0,15.16,15.18,15.16,15.18,55100.0
2019-07-19 11:55:00,15.17,15.17,15.12,15.12,85750.0,15.17,15.17,15.12,15.12,85750.0
2019-07-19 12:00:00,15.12,15.14,15.11,15.13,262850.0,15.12,15.14,15.11,15.13,262850.0
2019-07-19 12:05:00,15.13,15.13,15.13,15.13,30000.0,15.13,15.13,15.13,15.13,30000.0
2019-07-19 12:10:00,15.13,15.13,15.12,15.12,59500.0,15.13,15.13,15.12,15.12,59500.0
2019-07-19 12:15:00,15.12,15.12,15.1,15.1,87500.0,15.12,15.12,15.1,15.1,87500.0
2019-07-19 12:20:00,15.1,15.11,15.1,15.1,65000.0,15.1,15.11,15.1,15.1,65000.0
2019-07-19 12:25:00,15.1,15.11,15.1,15.11,40000.0,15.1,15.11,15.1,15.11,40000.0
2019-07-19 12:30:00,15.1,15.1,15.09,15.09,201650.0,15.1,15.1,15.09,15.09,201650.0
2019-07-19 12:35:00,15.09,15.11,15.08,15.11,136000.0,15.09,15.11,15.08,15.11,136000.0
2019-07-19 12:40:00,15.1,15.11,15.1,15.11,116100.0,15.1,15.11,15.1,15.11,116100.0
2019-07-19 12:45:00,15.11,15.14,15.11,15.14,223900.0,15.11,15.14,15.11,15.14,223900.0
2019-07-19 12:50:00,15.14,15.14,15.09,15.09,161000.0,15.14,15.14,15.09,15.09,161000.0
2019-07-19 12:55:00,15.1,15.1,15.06,15.06,168300.0,15.1,15.1,15.06,15.06,168300.0
2019-07-19 13:00:00,15.07,15.07,15.06,15.06,97750.0,15.07,15.07,15.06,15.06,97750.0
2019-07-19 13:05:00,15.06,15.08,15.06,15.08,85200.0,15.06,15.08,15.06,15.08,85200.0
2019-07-19 13:10:00,15.1,15.11,15.07,15.07,60000.0,15.1,15.11,15.07,15.07,60000.0
2019-07-19 13:15:00,15.07,15.07,15.06,15.06,70000.0,15.07,15.07,15.06,15.06,70000.0
2019-07-19 13:20:00,15.06,15.06,15.04,15.05,65100.0,15.06,15.06,15.04,15.05,65100.0
2019-07-19 13:25:00,15.05,15.06,15.04,15.06,128000.0,15.05,15.06,15.04,15.06,128000.0
2019-07-19 13:30:00,15.05,15.05,15.04,15.05,20000.0,15.05,15.05,15.04,15.05,20000.0
2019-07-19 13:35:00,15.05,15.05,15.02,15.02,127750.0,15.05,15.05,15.02,15.02,127750.0
2019-07-19 13:40:00,15.03,15.03,15.01,15.01,146800.0,15.03,15.03,15.01,15.01,146800.0
2019-07-19 13:45:00,15.03,15.03,15.03,15.03,15000.0,15.03,15.03,15.03,15.03,15000.0
2019-07-19 13:50:00,15.04,15.04,15.03,15.03,77500.0,15.04,15.04,15.03,15.03,77500.0
2019-07-19 13:55:00,15.02,15.02,15.01,15.01,91000.0,15.02,15.02,15.01,15.01,91000.0
2019-07-19 14:00:00,15.02,15.04,15.0,15.01,230300.0,15.02,15.04,15.0,15.01,230300.0
2019-07-19 14:05:00,15.02,15.03,15.01,15.01,46350.0,15.02,15.03,15.01,15.01,46350.0
2019-07-19 14:10:00,15.01,15.02,15.0,15.0,115000.0,15.01,15.02,15.0,15.0,115000.0
2019-07-19 14:15:00,15.0,15.02,14.99,15.0,292400.0,15.0,15.02,14.99,15.0,292400.0
2019-07-19 14:20:00,15.0,15.0,14.98,14.98,202550.0,15.0,15.0,14.98,14.98,202550.0
2019-07-19 14:25:00,14.99,15.0,14.99,14.99,60000.0,14.99,15.0,14.99,14.99,60000.0
2019-07-19 14:30:00,14.99,15.01,14.99,15.0,133700.0,14.99,15.01,14.99,15.0,133700.0
2019-07-19 14:35:00,15.0,15.0,14.98,14.98,45000.0,15.0,15.0,14.98,14.98,45000.0
2019-07-19 14:40:00,14.99,14.99,14.98,14.98,60000.0,14.99,14.99,14.98,14.98,60000.0
2019-07-19 14:45:00,14.98,14.98,14.95,14.95,148250.0,14.98,14.98,14.95,14.95,148250.0
2019-07-19 14:50:00,14.96,14.97,14.96,14.97,55000.0,14.96,14.97,14.96,14.97,55000.0
2019-07-19 14:55:00,14.97,14.97,14.94,14.96,141550.0,14.97,14.97,14.94,14.96,141550.0
2019-07-19 15:00:00,14.95,14.95,14.9,14.9,328500.0,14.95,14.95,14.9,14.9,328500.0
2019-07-19 15:05:00,14.9,14.92,14.89,14.92,258950.0,14.9,14.92,14.89,14.92,258950.0
2019-07-19 15:10:00,14.92,14.93,14.9,14.9,192850.0,14.92,14.93,14.9,14.9,192850.0
2019-07-19 15:15:00,14.91,14.91,14.88,14.88,188700.0,14.91,14.91,14.88,14.88,188700.0
2019-07-19 15:20:00,14.88,14.91,14.87,14.91,198650.0,14.88,14.91,14.87,14.91,198650.0
2019-07-19 15:25:00,14.9,14.92,14.9,14.91,159050.0,14.9,14.92,14.9,14.91,159050.0
2019-07-19 15:30:00,14.91,14.94,14.91,14.93,227450.0,14.91,14.94,14.91,14.93,227450.0
2019-07-19 15:35:00,14.93,14.95,14.92,14.95,184450.0,14.93,14.95,14.92,14.95,184450.0
2019-07-19 15:40:00,14.95,14.97,14.95,14.97,256600.0,14.95,14.97,14.95,14.97,256600.0
2019-07-19 15:45:00,14.97,14.97,14.92,14.92,251100.0,14.97,14.97,14.92,14.92,251100.0
2019-07-19 15:50:00,14.92,14.97,14.92,14.97,531500.0,14.92,14.97,14.92,14.97,531500.0
2019-07-19 15:55:00,14.97,14.97,14.93,14.93,960000.0,14.97,14.97,14.93,14.93,960000.0
2019-07-22 09:30:00,14.93,14.95,14.84,14.86,864900.0,14.93,14.95,14.84,14.86,864900.0
2019-07-22 09:35:00,14.84,14.88,14.76,14.78,554700.0,14.84,14.88,14.76,14.78,554700.0
2019-07-22 09:40:00,14.79,14.94,14.79,14.92,385900.0,14.79,14.94,14.79,14.92,385900.0
2019-07-22 09:45:00,14.89,14.92,14.83,14.87,310250.0,14.89,14.92,14.83,14.87,310250.0
2019-07-22 09:50:00,14.88,14.89,14.87,14.89,101550.0,14.88,14.89,14.87,14.89,101550.0
2019-07-22 09:55:00,14.88,14.91,14.86,14.89,391500.0,14.88,14.91,14.86,14.89,391500.0
2019-07-22 10:00:00,14.89,14.93,14.88,14.88,219850.0,14.89,14.93,14.88,14.88,219850.0
2019-07-22 10:05:00,14.88,14.88,14.85,14.88,207650.0,14.88,14.88,14.85,14.88,207650.0
2019-07-22 10:10:00,14.89,14.89,14.84,14.84,118950.0,14.89,14.89,14.84,14.84,118950.0
2019-07-22 10:15:00,14.86,14.86,14.82,14.83,351500.0,14.86,14.86,14.82,14.83,351500.0
2019-07-22 10:20:00,14.81,14.83,14.79,14.83,210150.0,14.81,14.83,14.79,14.83,210150.0
2019-07-22 10:25:00,14.83,14.86,14.82,14.85,258150.0,14.83,14.86,14.82,14.85,258150.0
2019-07-22 10:30:00,14.86,14.87,14.86,14.86,121550.0,14.86,14.87,14.86,14.86,121550.0
2019-07-22 10:35:00,14.87,14.87,14.85,14.85,116600.0,14.87,14.87,14.85,14.85,116600.0
2019-07-22 10:40:00,14.86,14.88,14.86,14.87,270200.0,14.86,14.88,14.86,14.87,270200.0
2019-07-22 10:45:00,14.87,14.87,14.84,14.85,120000.0,14.87,14.87,14.84,14.85,120000.0
2019-07-22 10:50:00,14.85,14.86,14.85,14.86,60000.0,14.85,14.86,14.85,14.86,60000.0
2019-07-22 10:55:00,14.85,14.86,14.84,14.84,99050.0,14.85,14.86,14.84,14.84,99050.0
2019-07-22 11:00:00,14.84,14.84,14.81,14.83,83900.0,14.84,14.84,14.81,14.83,83900.0
2019-07-22 11:05:00,14.84,14.85,14.84,14.84,15000.0,14.84,14.85,14.84,14.84,15000.0
2019-07-22 11:10:00,14.83,14.83,14.83,14.83,20000.0,14.83,14.83,14.83,14.83,20000.0
2019-07-22 11:15:00,14.84,14.86,14.84,14.85,61000.0,14.84,14.86,14.84,14.85,61000.0
2019-07-22 11:20:00,14.84,14.87,14.83,14.86,381200.0,14.84,14.87,14.83,14.86,381200.0
2019-07-22 11:25:00,14.87,14.88,14.85,14.85,255650.0,14.87,14.88,14.85,14.85,255650.0
2019-07-22 11:30:00,14.85,14.85,14.83,14.84,288000.0,14.85,14.85,14.83,14.84,288000.0
2019-07-22 11:35:00,14.85,14.85,14.84,14.85,367300.0,14.85,14.85,14.84,14.85,367300.0
2019-07-22 11:40:00,14.85,14.85,14.84,14.84,75000.0,14.85,14.85,14.84,14.84,75000.0
2019-07-22 11:45:00,14.85,14.85,14.83,14.83,65000.0,14.85,14.85,14.83,14.83,65000.0
2019-07-22 11:50:00,14.82,14.83,14.82,14.82,57500.0,14.82,14.83,14.82,14.82,57500.0
2019-07-22 11:55:00,14.83,14.83,14.81,14.81,112000.0,14.83,14.83,14.81,14.81,112000.0
2019-07-22 12:00:00,14.82,14.83,14.82,14.83,16750.0,14.82,14.83,14.82,14.83,16750.0
2019-07-22 12:05:00,14.83,14.87,14.83,14.87,546950.0,14.83,14.87,14.83,14.87,546950.0
2019-07-22 12:10:00,14.86,14.89,14.86,14.89,95000.0,14.86,14.89,14.86,14.89,95000.0
2019-07-22 12:15:00,14.89,14.89,14.86,14.88,262000.0,14.89,14.89,14.86,14.88,262000.0
2019-07-22 12:20:00,14.88,14.89,14.88,14.88,114100.0,14.88,14.89,14.88,14.88,114100.0
2019-07-22 12:25:00,14.89,14.89,14.88,14.89,35000.0,14.89,14.89,14.88,14.89,35000.0
2019-07-22 12:30:00,14.89,14.89,14.88,14.89,20000.0,14.89,14.89,14.88,14.89,20000.0
2019-07-22 12:35:00,14.89,14.9,14.89,14.9,85000.0,14.89,14.9,14.89,14.9,85000.0
2019-07-22 12:40:00,14.89,14.91,14.89,14.91,30000.0,14.89,14.91,14.89,14.91,30000.0
2019-07-22 12:45:00,14.91,14.92,14.91,14.92,75000.0,14.91,14.92,14.91,14.92,75000.0
2019-07-22 12:50:00,14.92,14.92,14.92,14.92,10000.0,14.92,14.92,14.92,14.92,10000.0
2019-07-22 12:55:00,14.92,14.92,14.91,14.92,62500.0,14.92,14.92,14.91,14.92,62500.0
2019-07-22 13:00:00,14.92,14.92,14.92,14.92,35000.0,14.92,14.92,14.92,14.92,35000.0
2019-07-22 13:05:00,14.93,14.94,14.93,14.94,93500.0,14.93,14.94,14.93,14.94,93500.0
2019-07-22 13:10:00,14.94,14.95,14.94,14.95,55000.0,14.94,14.95,14.94,14.95,55000.0
2019-07-22 13:15:00,14.95,14.95,14.94,14.94,46050.0,14.95,14.95,14.94,14.94,46050.0
2019-07-22 13:20:00,14.93,14.93,14.91,14.92,50150.0,14.93,14.93,14.91,14.92,50150.0
2019-07-22 13:25:00,14.93,14.93,14.92,14.93,35000.0,14.93,14.93,14.92,14.93,35000.0
2019-07-22 13:30:00,14.93,14.95,14.93,14.95,95000.0,14.93,14.95,14.93,14.95,95000.0
2019-07-22 13:35:00,14.94,14.95,14.94,14.95,70000.0,14.94,14.95,14.94,14.95,70000.0
2019-07-22 13:40:00,14.95,14.96,14.95,14.95,15000.0,14.95,14.96,14.95,14.95,15000.0
2019-07-22 13:45:00,14.95,14.95,14.95,14.95,30000.0,14.95,14.95,14.95,14.95,30000.0
2019-07-22 13:50:00,14.96,14.96,14.95,14.96,20000.0,14.96,14.96,14.95,14.96,20000.0
2019-07-22 13:55:00,14.96,14.97,14.96,14.97,70000.0,14.96,14.97,14.96,14.97,70000.0
2019-07-22 14:00:00,14.97,14.97,14.97,14.97,20000.0,14.97,14.97,14.97,14.97,20000.0
2019-07-22 14:05:00,14.97,14.99,14.97,14.99,82000.0,14.97,14.99,14.97,14.99,82000.0
2019-07-22 14:10:00,14.98,14.99,14.98,14.99,30000.0,14.98,14.99,14.98,14.99,30000.0
2019-07-22 14:15:00,14.99,14.99,14.98,14.99,20000.0,14.99,14.99,14.98,14.99,20000.0
2019-07-22 14:20:00,14.99,14.99,14.99,14.99,20000.0,14.99,14.99,14.99,14.99,20000.0
2019-07-22 14:25:00,14.99,15.0,14.99,15.0,73000.0,14.99,15.0,14.99,15.0,73000.0
2019-07-22 14:30:00,15.0,15.0,15.0,15.0,25050.0,15.0,15.0,15.0,15.0,25050.0
2019-07-22 14:35:00,15.0,15.0,15.0,15.0,30000.0,15.0,15.0,15.0,15.0,30000.0
2019-07-22 14:40:00,15.0,15.0,14.98,14.98,110500.0,15.0,15.0,14.98,14.98,110500.0
2019-07-22 14:45:00,14.98,14.99,14.98,14.99,91500.0,14.98,14.99,14.98,14.99,91500.0
2019-07-22 14:50:00,14.99,15.0,14.99,15.0,102500.0,14.99,15.0,14.99,15.0,102500.0
2019-07-22 14:55:00,15.0,15.01,15.0,15.01,25000.0,15.0,15.01,15.0,15.01,25000.0
2019-07-22 15:00:00,15.01,15.04,15.01,15.04,83100.0,15.01,15.04,15.01,15.04,83100.0
2019-07-22 15:05:00,15.04,15.04,15.0,15.0,170000.0,15.04,15.04,15.0,15.0,170000.0
2019-07-22 15:10:00,15.0,15.0,14.98,14.98,70000.0,15.0,15.0,14.98,14.98,70000.0
2019-07-22 15:15:00,14.99,14.99,14.98,14.98,262550.0,14.99,14.99,14.98,14.98,262550.0
2019-07-22 15:20:00,14.97,14.98,14.93,14.93,202800.0,14.97,14.98,14.93,14.93,202800.0
2019-07-22 15:25:00,14.94,14.96,14.93,14.96,96300.0,14.94,14.96,14.93,14.96,96300.0
2019-07-22 15:30:00,14.96,14.96,14.9,14.9,228050.0,14.96,14.96,14.9,14.9,228050.0
2019-07-22 15:35:00,14.9,14.91,14.88,14.89,110000.0,14.9,14.91,14.88,14.89,110000.0
2019-07-22 15:40:00,14.89,14.9,14.87,14.88,273800.0,14.89,14.9,14.87,14.88,273800.0
2019-07-22 15:45:00,14.88,14.88,14.84,14.87,548050.0,14.88,14.88,14.84,14.87,548050.0
2019-07-22 15:50:00,14.88,14.88,14.85,14.85,379300.0,14.88,14.88,14.85,14.85,379300.0
2019-07-22 15:55:00,14.85,14.87,14.84,14.84,736300.0,14.85,14.87,14.84,14.84,736300.0
2019-07-23 09:30:00,14.92,14.94,14.9,14.9,348850.0,14.92,14.94,14.9,14.9,348850.0
2019-07-23 09:35:00,14.9,14.91,14.82,14.83,175000.0,14.9,14.91,14.82,14.83,175000.0
2019-07-23 09:40:00,14.84,14.84,14.79,14.8,200750.0,14.84,14.84,14.79,14.8,200750.0
2019-07-23 09:45:00,14.81,14.82,14.64,14.66,785400.0,14.81,14.82,14.64,14.66,785400.0
2019-07-23 09:50:00,14.65,14.73,14.65,14.69,376850.0,14.65,14.73,14.65,14.69,376850.0
2019-07-23 09:55:00,14.71,14.72,14.67,14.68,192950.0,14.71,14.72,14.67,14.68,192950.0
2019-07-23 10:00:00,14.68,14.68,14.66,14.66,168750.0,14.68,14.68,14.66,14.66,168750.0
2019-07-23 10:05:00,14.67,14.68,14.65,14.65,157950.0,14.67,14.68,14.65,14.65,157950.0
2019-07-23 10:10:00,14.65,14.65,14.61,14.61,307000.0,14.65,14.65,14.61,14.61,307000.0
2019-07-23 10:15:00,14.62,14.63,14.61,14.61,192100.0,14.62,14.63,14.61,14.61,192100.0
2019-07-23 10:20:00,14.62,14.62,14.56,14.58,286550.0,14.62,14.62,14.56,14.58,286550.0
2019-07-23 10:25:00,14.59,14.61,14.56,14.58,135000.0,14.59,14.61,14.56,14.58,135000.0
2019-07-23 10:30:00,14.6,14.63,14.58,14.61,432900.0,14.6,14.63,14.58,14.61,432900.0
2019-07-23 10:35:00,14.62,14.65,14.61,14.64,232950.0,14.62,14.65,14.61,14.64,232950.0
2019-07-23 10:40:00,14.64,14.68,14.64,14.68,286150.0,14.64,14.68,14.64,14.68,286150.0
2019-07-23 10:45:00,14.68,14.68,14.62,14.63,168200.0,14.68,14.68,14.62,14.63,168200.0
2019-07-23 10:50:00,14.63,14.67,14.63,14.66,128200.0,14.63,14.67,14.63,14.66,128200.0
2019-07-23 10:55:00,14.65,14.66,14.64,14.65,176500.0,14.65,14.66,14.64,14.65,176500.0
2019-07-23 11:00:00,14.65,14.65,14.62,14.63,159250.0,14.65,14.65,14.62,14.63,159250.0
2019-07-23 11:05:00,14.63,14.67,14.62,14.63,428450.0,14.63,14.67,14.62,14.63,428450.0
2019-07-23 11:10:00,14.63,14.67,14.63,14.66,383950.0,14.63,14.67,14.63,14.66,383950.0
2019-07-23 11:15:00,14.65,14.66,14.64,14.66,552350.0,14.65,14.66,14.64,14.66,552350.0
2019-07-23 11:20:00,14.66,14.71,14.66,14.71,363550.0,14.66,14.71,14.66,14.71,363550.0
2019-07-23 11:25:00,14.71,14.71,14.65,14.67,374950.0,14.71,14.71,14.65,14.67,374950.0
2019-07-23 11:30:00,14.66,14.67,14.63,14.63,185200.0,14.66,14.67,14.63,14.63,185200.0
2019-07-23 11:35:00,14.64,14.64,14.62,14.63,298550.0,14.64,14.64,14.62,14.63,298550.0
2019-07-23 11:40:00,14.63,14.64,14.61,14.63,284550.0,14.63,14.64,14.61,14.63,284550.0
2019-07-23 11:45:00,14.63,14.64,14.61,14.63,300350.0,14.63,14.64,14.61,14.63,300350.0
2019-07-23 11:50:00,14.64,14.65,14.63,14.65,50000.0,14.64,14.65,14.63,14.65,50000.0
2019-07-23 11:55:00,14.65,14.67,14.65,14.66,164750.0,14.65,14.67,14.65,14.66,164750.0
2019-07-23 12:00:00,14.66,14.66,14.63,14.63,418800.0,14.66,14.66,14.63,14.63,418800.0
2019-07-23 12:05:00,14.65,14.65,14.63,14.65,104800.0,14.65,14.65,14.63,14.65,104800.0
2019-07-23 12:10:00,14.66,14.67,14.64,14.65,140050.0,14.66,14.67,14.64,14.65,140050.0
2019-07-23 12:15:00,14.66,14.66,14.64,14.66,151550.0,14.66,14.66,14.64,14.66,151550.0
2019-07-23 12:20:00,14.65,14.67,14.65,14.67,276500.0,14.65,14.67,14.65,14.67,276500.0
2019-07-23 12:25:00,14.67,14.67,14.61,14.62,177350.0,14.67,14.67,14.61,14.62,177350.0
2019-07-23 12:30:00,14.62,14.65,14.61,14.64,174000.0,14.62,14.65,14.61,14.64,174000.0
2019-07-23 12:35:00,14.65,14.66,14.64,14.64,115000.0,14.65,14.66,14.64,14.64,115000.0
2019-07-23 12:40:00,14.64,14.64,14.62,14.62,72500.0,14.64,14.64,14.62,14.62,72500.0
2019-07-23 12:45:00,14.63,14.65,14.63,14.64,72500.0,14.63,14.65,14.63,14.64,72500.0
2019-07-23 12:50:00,14.63,14.63,14.62,14.62,63300.0,14.63,14.63,14.62,14.62,63300.0
2019-07-23 12:55:00,14.63,14.65,14.63,14.65,72500.0,14.63,14.65,14.63,14.65,72500.0
2019-07-23 13:00:00,14.64,14.65,14.62,14.62,164350.0,14.64,14.65,14.62,14.62,164350.0
2019-07-23 13:05:00,14.63,14.63,14.62,14.62,26100.0,14.63,14.63,14.62,14.62,26100.0
2019-07-23 13:10:00,14.62,14.63,14.62,14.62,85000.0,14.62,14.63,14.62,14.62,85000.0
2019-07-23 13:15:00,14.62,14.65,14.62,14.64,102500.0,14.62,14.65,14.62,14.64,102500.0
2019-07-23 13:20:00,14.64,14.64,14.64,14.64,15000.0,14.64,14.64,14.64,14.64,15000.0
2019-07-23 13:25:00,14.63,14.64,14.62,14.63,258500.0,14.63,14.64,14.62,14.63,258500.0
2019-07-23 13:30:00,14.64,14.66,14.63,14.65,461200.0,14.64,14.66,14.63,14.65,461200.0
2019-07-23 13:35:00,14.65,14.69,14.64,14.69,981850.0,14.65,14.69,14.64,14.69,981850.0
2019-07-23 13:40:00,14.69,14.77,14.69,14.75,362850.0,14.69,14.77,14.69,14.75,362850.0
2019-07-23 13:45:00,14.73,14.73,14.71,14.73,68500.0,14.73,14.73,14.71,14.73,68500.0
2019-07-23 13:50:00,14.71,14.72,14.71,14.72,115000.0,14.71,14.72,14.71,14.72,115000.0
2019-07-23 13:55:00,14.72,14.75,14.72,14.72,158750.0,14.72,14.75,14.72,14.72,158750.0
2019-07-23 14:00:00,14.72,14.72,14.7,14.71,35000.0,14.72,14.72,14.7,14.71,35000.0
2019-07-23 14:05:00,14.7,14.73,14.7,14.71,72250.0,14.7,14.73,14.7,14.71,72250.0
2019-07-23 14:10:00,14.71,14.71,14.7,14.7,63550.0,14.71,14.71,14.7,14.7,63550.0
2019-07-23 14:15:00,14.72,14.78,14.72,14.78,278750.0,14.72,14.78,14.72,14.78,278750.0
2019-07-23 14:20:00,14.78,14.79,14.76,14.76,316100.0,14.78,14.79,14.76,14.76,316100.0
2019-07-23 14:25:00,14.76,14.79,14.76,14.79,251450.0,14.76,14.79,14.76,14.79,251450.0
2019-07-23 14:30:00,14.78,14.8,14.78,14.79,270750.0,14.78,14.8,14.78,14.79,270750.0
2019-07-23 14:35:00,14.79,14.8,14.79,14.79,264550.0,14.79,14.8,14.79,14.79,264550.0
2019-07-23 14:40:00,14.79,14.8,14.79,14.8,177600.0,14.79,14.8,14.79,14.8,177600.0
2019-07-23 14:45:00,14.79,14.8,14.79,14.8,92450.0,14.79,14.8,14.79,14.8,92450.0
2019-07-23 14:50:00,14.8,14.8,14.79,14.79,125000.0,14.8,14.8,14.79,14.79,125000.0
2019-07-23 14:55:00,14.79,14.82,14.79,14.81,101250.0,14.79,14.82,14.79,14.81,101250.0
2019-07-23 15:00:00,14.81,14.82,14.79,14.82,141900.0,14.81,14.82,14.79,14.82,141900.0
2019-07-23 15:05:00,14.82,14.85,14.82,14.84,155600.0,14.82,14.85,14.82,14.84,155600.0
2019-07-23 15:10:00,14.84,14.86,14.83,14.85,330100.0,14.84,14.86,14.83,14.85,330100.0
2019-07-23 15:15:00,14.86,14.86,14.82,14.82,336250.0,14.86,14.86,14.82,14.82,336250.0
2019-07-23 15:20:00,14.82,14.83,14.81,14.82,307100.0,14.82,14.83,14.81,14.82,307100.0
2019-07-23 15:25:00,14.82,14.84,14.8,14.82,252800.0,14.82,14.84,14.8,14.82,252800.0
2019-07-23 15:30:00,14.81,14.83,14.81,14.82,309300.0,14.81,14.83,14.81,14.82,309300.0
2019-07-23 15:35:00,14.82,14.82,14.8,14.8,277550.0,14.82,14.82,14.8,14.8,277550.0
2019-07-23 15:40:00,14.8,14.81,14.78,14.81,301800.0,14.8,14.81,14.78,14.81,301800.0
2019-07-23 15:45:00,14.81,14.82,14.78,14.78,584800.0,14.81,14.82,14.78,14.78,584800.0
2019-07-23 15:50:00,14.79,14.82,14.78,14.82,761900.0,14.79,14.82,14.78,14.82,761900.0
2019-07-23 15:55:00,14.83,14.83,14.76,14.8,1497650.0,14.83,14.83,14.76,14.8,1497650.0
2019-07-24 09:30:00,15.21,15.26,15.08,15.23,1985750.0,15.21,15.26,15.08,15.23,1985750.0
2019-07-24 09:35:00,15.23,15.53,15.21,15.45,3473650.0,15.23,15.53,15.21,15.45,3473650.0
2019-07-24 09:40:00,15.43,15.54,15.35,15.45,1597200.0,15.43,15.54,15.35,15.45,1597200.0
2019-07-24 09:45:00,15.45,15.56,15.45,15.51,1564350.0,15.45,15.56,15.45,15.51,1564350.0
2019-07-24 09:50:00,15.52,15.56,15.47,15.53,755650.0,15.52,15.56,15.47,15.53,755650.0
2019-07-24 09:55:00,15.53,15.59,15.46,15.54,1681500.0,15.53,15.59,15.46,15.54,1681500.0
2019-07-24 10:00:00,15.55,15.58,15.51,15.55,630750.0,15.55,15.58,15.51,15.55,630750.0
2019-07-24 10:05:00,15.55,15.74,15.54,15.74,2738550.0,15.55,15.74,15.54,15.74,2738550.0
2019-07-24 10:10:00,15.73,15.73,15.6,15.67,1271550.0,15.73,15.73,15.6,15.67,1271550.0
2019-07-24 10:15:00,15.67,15.75,15.67,15.73,955150.0,15.67,15.75,15.67,15.73,955150.0
2019-07-24 10:20:00,15.73,15.79,15.72,15.77,1474250.0,15.73,15.79,15.72,15.77,1474250.0
2019-07-24 10:25:00,15.77,15.78,15.74,15.77,590400.0,15.77,15.78,15.74,15.77,590400.0
2019-07-24 10:30:00,15.77,15.78,15.66,15.7,1215500.0,15.77,15.78,15.66,15.7,1215500.0
2019-07-24 10:35:00,15.69,15.73,15.66,15.68,613100.0,15.69,15.73,15.66,15.68,613100.0
2019-07-24 10:40:00,15.7,15.7,15.61,15.69,1044600.0,15.7,15.7,15.61,15.69,1044600.0
2019-07-24 10:45:00,15.69,15.71,15.62,15.67,852200.0,15.69,15.71,15.62,15.67,852200.0
2019-07-24 10:50:00,15.66,15.66,15.62,15.62,546950.0,15.66,15.66,15.62,15.62,546950.0
2019-07-24 10:55:00,15.61,15.66,15.57,15.65,1084200.0,15.61,15.66,15.57,15.65,1084200.0
2019-07-24 11:00:00,15.66,15.66,15.58,15.62,1006350.0,15.66,15.66,15.58,15.62,1006350.0
2019-07-24 11:05:00,15.62,15.62,15.58,15.61,447850.0,15.62,15.62,15.58,15.61,447850.0
2019-07-24 11:10:00,15.62,15.62,15.57,15.6,398000.0,15.62,15.62,15.57,15.6,398000.0
2019-07-24 11:15:00,15.61,15.61,15.57,15.59,328850.0,15.61,15.61,15.57,15.59,328850.0
2019-07-24 11:20:00,15.59,15.6,15.54,15.55,429050.0,15.59,15.6,15.54,15.55,429050.0
2019-07-24 11:25:00,15.55,15.58,15.55,15.58,502150.0,15.55,15.58,15.55,15.58,502150.0
2019-07-24 11:30:00,15.59,15.63,15.56,15.59,769450.0,15.59,15.63,15.56,15.59,769450.0
2019-07-24 11:35:00,15.59,15.66,15.59,15.65,659700.0,15.59,15.66,15.59,15.65,659700.0
2019-07-24 11:40:00,15.65,15.71,15.65,15.68,821800.0,15.65,15.71,15.65,15.68,821800.0
2019-07-24 11:45:00,15.68,15.7,15.65,15.7,451950.0,15.68,15.7,15.65,15.7,451950.0
2019-07-24 11:50:00,15.68,15.71,15.66,15.68,447900.0,15.68,15.71,15.66,15.68,447900.0
2019-07-24 11:55:00,15.66,15.68,15.65,15.68,332750.0,15.66,15.68,15.65,15.68,332750.0
2019-07-24 12:00:00,15.68,15.71,15.68,15.69,438050.0,15.68,15.71,15.68,15.69,438050.0
2019-07-24 12:05:00,15.69,15.73,15.69,15.71,741600.0,15.69,15.73,15.69,15.71,741600.0
2019-07-24 12:10:00,15.71,15.73,15.68,15.68,756700.0,15.71,15.73,15.68,15.68,756700.0
2019-07-24 12:15:00,15.68,15.72,15.68,15.69,254250.0,15.68,15.72,15.68,15.69,254250.0
2019-07-24 12:20:00,15.71,15.73,15.7,15.71,374250.0,15.71,15.73,15.7,15.71,374250.0
2019-07-24 12:25:00,15.71,15.72,15.69,15.7,703650.0,15.71,15.72,15.69,15.7,703650.0
2019-07-24 12:30:00,15.7,15.71,15.69,15.71,160000.0,15.7,15.71,15.69,15.71,160000.0
2019-07-24 12:35:00,15.7,15.71,15.69,15.71,240750.0,15.7,15.71,15.69,15.71,240750.0
2019-07-24 12:40:00,15.71,15.72,15.69,15.69,302550.0,15.71,15.72,15.69,15.69,302550.0
2019-07-24 12:45:00,15.69,15.69,15.62,15.65,365550.0,15.69,15.69,15.62,15.65,365550.0
2019-07-24 12:50:00,15.63,15.64,15.61,15.61,275150.0,15.63,15.64,15.61,15.61,275150.0
2019-07-24 12:55:00,15.61,15.62,15.59,15.59,250700.0,15.61,15.62,15.59,15.59,250700.0
2019-07-24 13:00:00,15.59,15.61,15.56,15.61,577250.0,15.59,15.61,15.56,15.61,577250.0
2019-07-24 13:05:00,15.61,15.61,15.59,15.59,87550.0,15.61,15.61,15.59,15.59,87550.0
2019-07-24 13:10:00,15.59,15.59,15.56,15.57,543550.0,15.59,15.59,15.56,15.57,543550.0
2019-07-24 13:15:00,15.58,15.61,15.57,15.59,451250.0,15.58,15.61,15.57,15.59,451250.0
2019-07-24 13:20:00,15.59,15.61,15.55,15.56,602950.0,15.59,15.61,15.55,15.56,602950.0
2019-07-24 13:25:00,15.55,15.56,15.52,15.52,267000.0,15.55,15.56,15.52,15.52,267000.0
2019-07-24 13:30:00,15.52,15.55,15.52,15.53,355750.0,15.52,15.55,15.52,15.53,355750.0
2019-07-24 13:35:00,15.52,15.55,15.52,15.54,311750.0,15.52,15.55,15.52,15.54,311750.0
2019-07-24 13:40:00,15.55,15.57,15.52,15.54,504800.0,15.55,15.57,15.52,15.54,504800.0
2019-07-24 13:45:00,15.52,15.54,15.52,15.54,128550.0,15.52,15.54,15.52,15.54,128550.0
2019-07-24 13:50:00,15.54,15.55,15.51,15.52,226800.0,15.54,15.55,15.51,15.52,226800.0
2019-07-24 13:55:00,15.53,15.53,15.48,15.48,969200.0,15.53,15.53,15.48,15.48,969200.0
2019-07-24 14:00:00,15.49,15.54,15.49,15.51,320700.0,15.49,15.54,15.49,15.51,320700.0
2019-07-24 14:05:00,15.51,15.53,15.5,15.51,247400.0,15.51,15.53,15.5,15.51,247400.0
2019-07-24 14:10:00,15.51,15.52,15.48,15.48,276450.0,15.51,15.52,15.48,15.48,276450.0
2019-07-24 14:15:00,15.49,15.52,15.49,15.51,82400.0,15.49,15.52,15.49,15.51,82400.0
2019-07-24 14:20:00,15.51,15.57,15.51,15.57,185000.0,15.51,15.57,15.51,15.57,185000.0
2019-07-24 14:25:00,15.58,15.59,15.57,15.57,63600.0,15.58,15.59,15.57,15.57,63600.0
2019-07-24 14:30:00,15.56,15.56,15.54,15.54,117250.0,15.56,15.56,15.54,15.54,117250.0
2019-07-24 14:35:00,15.55,15.55,15.52,15.53,307950.0,15.55,15.55,15.52,15.53,307950.0
2019-07-24 14:40:00,15.53,15.53,15.48,15.5,300350.0,15.53,15.53,15.48,15.5,300350.0
2019-07-24 14:45:00,15.5,15.5,15.48,15.48,20000.0,15.5,15.5,15.48,15.48,20000.0
2019-07-24 14:50:00,15.48,15.49,15.46,15.47,367950.0,15.48,15.49,15.46,15.47,367950.0
2019-07-24 14:55:00,15.47,15.47,15.46,15.47,68000.0,15.47,15.47,15.46,15.47,68000.0
2019-07-24 15:00:00,15.49,15.51,15.48,15.49,169950.0,15.49,15.51,15.48,15.49,169950.0
2019-07-24 15:05:00,15.49,15.5,15.49,15.5,153650.0,15.49,15.5,15.49,15.5,153650.0
2019-07-24 15:10:00,15.51,15.54,15.51,15.54,307200.0,15.51,15.54,15.51,15.54,307200.0
2019-07-24 15:15:00,15.55,15.55,15.53,15.54,242000.0,15.55,15.55,15.53,15.54,242000.0
2019-07-24 15:20:00,15.54,15.54,15.51,15.52,153000.0,15.54,15.54,15.51,15.52,153000.0
2019-07-24 15:25:00,15.52,15.56,15.52,15.54,226050.0,15.52,15.56,15.52,15.54,226050.0
2019-07-24 15:30:00,15.54,15.56,15.54,15.55,171300.0,15.54,15.56,15.54,15.55,171300.0
2019-07-24 15:35:00,15.55,15.55,15.52,15.53,428950.0,15.55,15.55,15.52,15.53,428950.0
2019-07-24 15:40:00,15.52,15.56,15.52,15.55,311000.0,15.52,15.56,15.52,15.55,311000.0
2019-07-24 15:45:00,15.53,15.56,15.52,15.54,316900.0,15.53,15.56,15.52,15.54,316900.0
2019-07-24 15:50:00,15.54,15.58,15.54,15.56,788300.0,15.54,15.58,15.54,15.56,788300.0
2019-07-24 15:55:00,15.57,15.6,15.55,15.57,1775350.0,15.57,15.6,15.55,15.57,1775350.0
2019-07-25 09:30:00,15.58,15.59,15.46,15.5,683550.0,15.58,15.59,15.46,15.5,683550.0
2019-07-25 09:35:00,15.51,15.54,15.5,15.52,105450.0,15.51,15.54,15.5,15.52,105450.0
2019-07-25 09:40:00,15.53,15.53,15.47,15.49,437150.0,15.53,15.53,15.47,15.49,437150.0
2019-07-25 09:45:00,15.49,15.51,15.47,15.49,248550.0,15.49,15.51,15.47,15.49,248550.0
2019-07-25 09:50:00,15.5,15.51,15.45,15.45,293100.0,15.5,15.51,15.45,15.45,293100.0
2019-07-25 09:55:00,15.45,15.51,15.4,15.5,1505900.0,15.45,15.51,15.4,15.5,1505900.0
2019-07-25 10:00:00,15.48,15.49,15.43,15.43,446900.0,15.48,15.49,15.43,15.43,446900.0
2019-07-25 10:05:00,15.44,15.44,15.4,15.42,343700.0,15.44,15.44,15.4,15.42,343700.0
2019-07-25 10:10:00,15.43,15.45,15.41,15.44,275350.0,15.43,15.45,15.41,15.44,275350.0
2019-07-25 10:15:00,15.43,15.49,15.43,15.47,128000.0,15.43,15.49,15.43,15.47,128000.0
2019-07-25 10:20:00,15.47,15.47,15.42,15.42,204700.0,15.47,15.47,15.42,15.42,204700.0
2019-07-25 10:25:00,15.42,15.44,15.41,15.44,360800.0,15.42,15.44,15.41,15.44,360800.0
2019-07-25 10:30:00,15.43,15.45,15.43,15.44,138750.0,15.43,15.45,15.43,15.44,138750.0
2019-07-25 10:35:00,15.44,15.47,15.43,15.47,186750.0,15.44,15.47,15.43,15.47,186750.0
2019-07-25 10:40:00,15.47,15.52,15.46,15.52,365150.0,15.47,15.52,15.46,15.52,365150.0
2019-07-25 10:45:00,15.52,15.54,15.51,15.51,465500.0,15.52,15.54,15.51,15.51,465500.0
2019-07-25 10:50:00,15.51,15.53,15.51,15.53,89550.0,15.51,15.53,15.51,15.53,89550.0
2019-07-25 10:55:00,15.53,15.58,15.53,15.57,345700.0,15.53,15.58,15.53,15.57,345700.0
2019-07-25 11:00:00,15.57,15.61,15.54,15.59,528250.0,15.57,15.61,15.54,15.59,528250.0
2019-07-25 11:05:00,15.6,15.64,15.59,15.59,643600.0,15.6,15.64,15.59,15.59,643600.0
2019-07-25 11:10:00,15.59,15.62,15.57,15.6,380000.0,15.59,15.62,15.57,15.6,380000.0
2019-07-25 11:15:00,15.6,15.62,15.59,15.59,301650.0,15.6,15.62,15.59,15.59,301650.0
2019-07-25 11:20:00,15.59,15.62,15.59,15.62,169500.0,15.59,15.62,15.59,15.62,169500.0
2019-07-25 11:25:00,15.62,15.63,15.59,15.59,122500.0,15.62,15.63,15.59,15.59,122500.0
2019-07-25 11:30:00,15.6,15.61,15.59,15.61,165050.0,15.6,15.61,15.59,15.61,165050.0
2019-07-25 11:35:00,15.61,15.61,15.6,15.6,90000.0,15.61,15.61,15.6,15.6,90000.0
2019-07-25 11:40:00,15.6,15.61,15.59,15.6,452450.0,15.6,15.61,15.59,15.6,452450.0
2019-07-25 11:45:00,15.61,15.61,15.58,15.58,130750.0,15.61,15.61,15.58,15.58,130750.0
2019-07-25 11:50:00,15.58,15.59,15.56,15.57,578300.0,15.58,15.59,15.56,15.57,578300.0
2019-07-25 11:55:00,15.57,15.58,15.57,15.58,80000.0,15.57,15.58,15.57,15.58,80000.0
2019-07-25 12:00:00,15.57,15.57,15.54,15.55,203450.0,15.57,15.57,15.54,15.55,203450.0
2019-07-25 12:05:00,15.55,15.56,15.49,15.53,350850.0,15.55,15.56,15.49,15.53,350850.0
2019-07-25 12:10:00,15.53,15.56,15.53,15.56,145000.0,15.53,15.56,15.53,15.56,145000.0
2019-07-25 12:15:00,15.56,15.57,15.56,15.56,60000.0,15.56,15.57,15.56,15.56,60000.0
2019-07-25 12:20:00,15.57,15.6,15.57,15.58,198900.0,15.57,15.6,15.57,15.58,198900.0
2019-07-25 12:25:00,15.57,15.58,15.56,15.57,121400.0,15.57,15.58,15.56,15.57,121400.0
2019-07-25 12:30:00,15.57,15.57,15.56,15.56,25000.0,15.57,15.57,15.56,15.56,25000.0
2019-07-25 12:35:00,15.55,15.55,15.52,15.52,117650.0,15.55,15.55,15.52,15.52,117650.0
2019-07-25 12:40:00,15.51,15.52,15.5,15.52,65000.0,15.51,15.52,15.5,15.52,65000.0
2019-07-25 12:45:00,15.53,15.53,15.51,15.52,65000.0,15.53,15.53,15.51,15.52,65000.0
2019-07-25 12:50:00,15.54,15.54,15.5,15.5,136050.0,15.54,15.54,15.5,15.5,136050.0
2019-07-25 12:55:00,15.51,15.52,15.51,15.51,85000.0,15.51,15.52,15.51,15.51,85000.0
2019-07-25 13:00:00,15.52,15.52,15.47,15.47,127500.0,15.52,15.52,15.47,15.47,127500.0
2019-07-25 13:05:00,15.47,15.52,15.47,15.52,73500.0,15.47,15.52,15.47,15.52,73500.0
2019-07-25 13:10:00,15.5,15.51,15.49,15.49,100350.0,15.5,15.51,15.49,15.49,100350.0
2019-07-25 13:15:00,15.5,15.5,15.48,15.48,240000.0,15.5,15.5,15.48,15.48,240000.0
2019-07-25 13:20:00,15.47,15.47,15.45,15.46,230000.0,15.47,15.47,15.45,15.46,230000.0
2019-07-25 13:25:00,15.45,15.47,15.45,15.46,288850.0,15.45,15.47,15.45,15.46,288850.0
2019-07-25 13:30:00,15.47,15.5,15.46,15.5,268000.0,15.47,15.5,15.46,15.5,268000.0
2019-07-25 13:35:00,15.48,15.48,15.48,15.48,20000.0,15.48,15.48,15.48,15.48,20000.0
2019-07-25 13:40:00,15.49,15.53,15.49,15.52,159850.0,15.49,15.53,15.49,15.52,159850.0
2019-07-25 13:45:00,15.51,15.51,15.47,15.47,108500.0,15.51,15.51,15.47,15.47,108500.0
2019-07-25 13:50:00,15.48,15.5,15.47,15.49,90000.0,15.48,15.5,15.47,15.49,90000.0
2019-07-25 13:55:00,15.51,15.51,15.49,15.5,65000.0,15.51,15.51,15.49,15.5,65000.0
2019-07-25 14:00:00,15.5,15.52,15.5,15.51,156700.0,15.5,15.52,15.5,15.51,156700.0
2019-07-25 14:05:00,15.51,15.52,15.51,15.52,75000.0,15.51,15.52,15.51,15.52,75000.0
2019-07-25 14:10:00,15.51,15.53,15.51,15.53,20000.0,15.51,15.53,15.51,15.53,20000.0
2019-07-25 14:15:00,15.52,15.53,15.51,15.51,125000.0,15.52,15.53,15.51,15.51,125000.0
2019-07-25 14:20:00,15.51,15.51,15.5,15.5,35000.0,15.51,15.51,15.5,15.5,35000.0
2019-07-25 14:25:00,15.52,15.52,15.5,15.51,102100.0,15.52,15.52,15.5,15.51,102100.0
2019-07-25 14:30:00,15.51,15.52,15.51,15.52,15000.0,15.51,15.52,15.51,15.52,15000.0
2019-07-25 14:35:00,15.51,15.52,15.5,15.5,70350.0,15.51,15.52,15.5,15.5,70350.0
2019-07-25 14:40:00,15.51,15.51,15.5,15.5,65000.0,15.51,15.51,15.5,15.5,65000.0
2019-07-25 14:45:00,15.5,15.5,15.49,15.49,45000.0,15.5,15.5,15.49,15.49,45000.0
2019-07-25 14:50:00,15.47,15.49,15.47,15.49,15000.0,15.47,15.49,15.47,15.49,15000.0
2019-07-25 14:55:00,15.48,15.51,15.48,15.51,100350.0,15.48,15.51,15.48,15.51,100350.0
2019-07-25 15:00:00,15.5,15.5,15.48,15.49,130000.0,15.5,15.5,15.48,15.49,130000.0
2019-07-25 15:05:00,15.5,15.5,15.49,15.5,25000.0,15.5,15.5,15.49,15.5,25000.0
2019-07-25 15:10:00,15.49,15.49,15.49,15.49,10000.0,15.49,15.49,15.49,15.49,10000.0
2019-07-25 15:15:00,15.47,15.5,15.47,15.48,110000.0,15.47,15.5,15.47,15.48,110000.0
2019-07-25 15:20:00,15.48,15.49,15.48,15.48,25000.0,15.48,15.49,15.48,15.48,25000.0
2019-07-25 15:25:00,15.48,15.49,15.48,15.49,126250.0,15.48,15.49,15.48,15.49,126250.0
2019-07-25 15:30:00,15.49,15.5,15.49,15.49,68350.0,15.49,15.5,15.49,15.49,68350.0
2019-07-25 15:35:00,15.5,15.5,15.48,15.48,115000.0,15.5,15.5,15.48,15.48,115000.0
2019-07-25 15:40:00,15.47,15.48,15.47,15.47,146500.0,15.47,15.48,15.47,15.47,146500.0
2019-07-25 15:45:00,15.48,15.53,15.48,15.53,347300.0,15.48,15.53,15.48,15.53,347300.0
2019-07-25 15:50:00,15.53,15.56,15.53,15.55,184250.0,15.53,15.56,15.53,15.55,184250.0
2019-07-25 15:55:00,15.54,15.56,15.54,15.54,1336450.0,15.54,15.56,15.54,15.54,1336450.0
2019-07-26 09:30:00,15.66,15.7,15.65,15.66,430200.0,15.66,15.7,15.65,15.66,430200.0
2019-07-26 09:35:00,15.66,15.66,15.6,15.62,354200.0,15.66,15.66,15.6,15.62,354200.0
2019-07-26 09:40:00,15.63,15.71,15.6,15.62,491450.0,15.63,15.71,15.6,15.62,491450.0
2019-07-26 09:45:00,15.62,15.68,15.62,15.66,220550.0,15.62,15.68,15.62,15.66,220550.0
2019-07-26 09:50:00,15.66,15.69,15.66,15.67,197000.0,15.66,15.69,15.66,15.67,197000.0
2019-07-26 09:55:00,15.66,15.69,15.66,15.68,227850.0,15.66,15.69,15.66,15.68,227850.0
2019-07-26 10:00:00,15.68,15.68,15.65,15.66,85000.0,15.68,15.68,15.65,15.66,85000.0
2019-07-26 10:05:00,15.64,15.65,15.6,15.6,848450.0,15.64,15.65,15.6,15.6,848450.0
2019-07-26 10:10:00,15.61,15.61,15.59,15.6,105000.0,15.61,15.61,15.59,15.6,105000.0
2019-07-26 10:15:00,15.59,15.6,15.59,15.59,156950.0,15.59,15.6,15.59,15.59,156950.0
2019-07-26 10:20:00,15.6,15.63,15.6,15.63,111400.0,15.6,15.63,15.6,15.63,111400.0
2019-07-26 10:25:00,15.62,15.63,15.61,15.62,70000.0,15.62,15.63,15.61,15.62,70000.0
2019-07-26 10:30:00,15.62,15.65,15.62,15.63,366950.0,15.62,15.65,15.62,15.63,366950.0
2019-07-26 10:35:00,15.64,15.69,15.63,15.67,291500.0,15.64,15.69,15.63,15.67,291500.0
2019-07-26 10:40:00,15.67,15.67,15.63,15.63,285700.0,15.67,15.67,15.63,15.63,285700.0
2019-07-26 10:45:00,15.63,15.64,15.63,15.63,143350.0,15.63,15.64,15.63,15.63,143350.0
2019-07-26 10:50:00,15.64,15.64,15.61,15.63,149500.0,15.64,15.64,15.61,15.63,149500.0
2019-07-26 10:55:00,15.64,15.64,15.61,15.61,48450.0,15.64,15.64,15.61,15.61,48450.0
2019-07-26 11:00:00,15.61,15.62,15.6,15.6,55000.0,15.61,15.62,15.6,15.6,55000.0
2019-07-26 11:05:00,15.6,15.6,15.56,15.58,362500.0,15.6,15.6,15.56,15.58,362500.0
2019-07-26 11:10:00,15.59,15.64,15.59,15.6,75000.0,15.59,15.64,15.59,15.6,75000.0
2019-07-26 11:15:00,15.59,15.6,15.56,15.56,257550.0,15.59,15.6,15.56,15.56,257550.0
2019-07-26 11:20:00,15.56,15.61,15.56,15.6,519950.0,15.56,15.61,15.56,15.6,519950.0
2019-07-26 11:25:00,15.59,15.61,15.56,15.56,243400.0,15.59,15.61,15.56,15.56,243400.0
2019-07-26 11:30:00,15.56,15.56,15.54,15.55,195350.0,15.56,15.56,15.54,15.55,195350.0
2019-07-26 11:35:00,15.55,15.59,15.55,15.58,188900.0,15.55,15.59,15.55,15.58,188900.0
2019-07-26 11:40:00,15.58,15.58,15.57,15.57,54400.0,15.58,15.58,15.57,15.57,54400.0
2019-07-26 11:45:00,15.57,15.6,15.57,15.6,57200.0,15.57,15.6,15.57,15.6,57200.0
2019-07-26 11:50:00,15.6,15.62,15.6,15.61,45500.0,15.6,15.62,15.6,15.61,45500.0
2019-07-26 11:55:00,15.6,15.6,15.58,15.58,67800.0,15.6,15.6,15.58,15.58,67800.0
2019-07-26 12:00:00,15.58,15.58,15.55,15.55,93000.0,15.58,15.58,15.55,15.55,93000.0
2019-07-26 12:05:00,15.56,15.56,15.53,15.55,97500.0,15.56,15.56,15.53,15.55,97500.0
2019-07-26 12:10:00,15.56,15.62,15.56,15.61,157650.0,15.56,15.62,15.56,15.61,157650.0
2019-07-26 12:15:00,15.59,15.6,15.59,15.6,15000.0,15.59,15.6,15.59,15.6,15000.0
2019-07-26 12:20:00,15.6,15.62,15.59,15.59,30700.0,15.6,15.62,15.59,15.59,30700.0
2019-07-26 12:25:00,15.59,15.59,15.57,15.57,15000.0,15.59,15.59,15.57,15.57,15000.0
2019-07-26 12:30:00,15.57,15.58,15.57,15.57,35000.0,15.57,15.58,15.57,15.57,35000.0
2019-07-26 12:35:00,15.58,15.58,15.58,15.58,35000.0,15.58,15.58,15.58,15.58,35000.0
2019-07-26 12:40:00,15.58,15.6,15.58,15.59,130000.0,15.58,15.6,15.58,15.59,130000.0
2019-07-26 12:45:00,15.59,15.59,15.56,15.56,282750.0,15.59,15.59,15.56,15.56,282750.0
2019-07-26 12:50:00,15.56,15.56,15.54,15.55,365000.0,15.56,15.56,15.54,15.55,365000.0
2019-07-26 12:55:00,15.55,15.56,15.55,15.56,434200.0,15.55,15.56,15.55,15.56,434200.0
2019-07-26 13:00:00,15.56,15.58,15.56,15.58,80200.0,15.56,15.58,15.56,15.58,80200.0
2019-07-26 13:05:00,15.58,15.58,15.57,15.57,386100.0,15.58,15.58,15.57,15.57,386100.0
2019-07-26 13:10:00,15.57,15.58,15.54,15.54,741300.0,15.57,15.58,15.54,15.54,741300.0
2019-07-26 13:15:00,15.55,15.55,15.54,15.54,85700.0,15.55,15.55,15.54,15.54,85700.0
2019-07-26 13:20:00,15.54,15.55,15.54,15.54,40000.0,15.54,15.55,15.54,15.54,40000.0
2019-07-26 13:25:00,15.54,15.54,15.51,15.51,101050.0,15.54,15.54,15.51,15.51,101050.0
2019-07-26 13:30:00,15.51,15.55,15.51,15.54,56000.0,15.51,15.55,15.51,15.54,56000.0
2019-07-26 13:35:00,15.55,15.57,15.54,15.56,70000.0,15.55,15.57,15.54,15.56,70000.0
2019-07-26 13:40:00,15.56,15.57,15.56,15.56,20000.0,15.56,15.57,15.56,15.56,20000.0
2019-07-26 13:45:00,15.56,15.58,15.54,15.54,175000.0,15.56,15.58,15.54,15.54,175000.0
2019-07-26 13:50:00,15.55,15.56,15.55,15.56,40600.0,15.55,15.56,15.55,15.56,40600.0
2019-07-26 13:55:00,15.57,15.57,15.55,15.57,65000.0,15.57,15.57,15.55,15.57,65000.0
2019-07-26 14:00:00,15.57,15.57,15.56,15.56,30000.0,15.57,15.57,15.56,15.56,30000.0
2019-07-26 14:05:00,15.55,15.56,15.55,15.56,15000.0,15.55,15.56,15.55,15.56,15000.0
2019-07-26 14:10:00,15.56,15.56,15.55,15.55,20000.0,15.56,15.56,15.55,15.55,20000.0
2019-07-26 14:15:00,15.54,15.55,15.54,15.55,70000.0,15.54,15.55,15.54,15.55,70000.0
2019-07-26 14:20:00,15.55,15.55,15.55,15.55,10000.0,15.55,15.55,15.55,15.55,10000.0
2019-07-26 14:25:00,15.55,15.56,15.54,15.54,114250.0,15.55,15.56,15.54,15.54,114250.0
2019-07-26 14:30:00,15.55,15.55,15.54,15.54,83850.0,15.55,15.55,15.54,15.54,83850.0
2019-07-26 14:35:00,15.54,15.55,15.53,15.55,110000.0,15.54,15.55,15.53,15.55,110000.0
2019-07-26 14:40:00,15.55,15.57,15.55,15.56,27250.0,15.55,15.57,15.55,15.56,27250.0
2019-07-26 14:45:00,15.56,15.57,15.56,15.56,50000.0,15.56,15.57,15.56,15.56,50000.0
2019-07-26 14:50:00,15.56,15.57,15.56,15.56,35000.0,15.56,15.57,15.56,15.56,35000.0
2019-07-26 14:55:00,15.55,15.56,15.55,15.56,55000.0,15.55,15.56,15.55,15.56,55000.0
2019-07-26 15:00:00,15.55,15.57,15.55,15.57,80000.0,15.55,15.57,15.55,15.57,80000.0
2019-07-26 15:05:00,15.57,15.58,15.56,15.58,50000.0,15.57,15.58,15.56,15.58,50000.0
2019-07-26 15:10:00,15.58,15.59,15.57,15.58,179400.0,15.58,15.59,15.57,15.58,179400.0
2019-07-26 15:15:00,15.58,15.59,15.58,15.58,210000.0,15.58,15.59,15.58,15.58,210000.0
2019-07-26 15:20:00,15.58,15.61,15.58,15.61,253250.0,15.58,15.61,15.58,15.61,253250.0
2019-07-26 15:25:00,15.61,15.62,15.59,15.6,202800.0,15.61,15.62,15.59,15.6,202800.0
2019-07-26 15:30:00,15.6,15.61,15.6,15.61,149400.0,15.6,15.61,15.6,15.61,149400.0
2019-07-26 15:35:00,15.61,15.62,15.59,15.59,358350.0,15.61,15.62,15.59,15.59,358350.0
2019-07-26 15:40:00,15.59,15.59,15.57,15.58,416350.0,15.59,15.59,15.57,15.58,416350.0
2019-07-26 15:45:00,15.59,15.59,15.57,15.58,290750.0,15.59,15.59,15.57,15.58,290750.0
2019-07-26 15:50:00,15.59,15.6,15.58,15.59,735450.0,15.59,15.6,15.58,15.59,735450.0
2019-07-26 15:55:00,15.6,15.61,15.59,15.6,1356450.0,15.6,15.61,15.59,15.6,1356450.0
2019-07-29 09:30:00,15.82,15.97,15.7,15.94,2208350.0,15.82,15.97,15.7,15.94,2208350.0
2019-07-29 09:35:00,15.94,16.13,15.91,15.98,2679250.0,15.94,16.13,15.91,15.98,2679250.0
2019-07-29 09:40:00,16.0,16.16,15.98,16.13,1631750.0,16.0,16.16,15.98,16.13,1631750.0
2019-07-29 09:45:00,16.13,16.17,16.05,16.15,1216750.0,16.13,16.17,16.05,16.15,1216750.0
2019-07-29 09:50:00,16.14,16.15,16.06,16.11,1182750.0,16.14,16.15,16.06,16.11,1182750.0
2019-07-29 09:55:00,16.12,16.19,16.06,16.18,650400.0,16.12,16.19,16.06,16.18,650400.0
2019-07-29 10:00:00,16.18,16.2,16.13,16.16,895950.0,16.18,16.2,16.13,16.16,895950.0
2019-07-29 10:05:00,16.17,16.18,16.14,16.14,419350.0,16.17,16.18,16.14,16.14,419350.0
2019-07-29 10:10:00,16.13,16.17,16.12,16.17,320600.0,16.13,16.17,16.12,16.17,320600.0
2019-07-29 10:15:00,16.16,16.19,16.15,16.19,439250.0,16.16,16.19,16.15,16.19,439250.0
2019-07-29 10:20:00,16.19,16.24,16.15,16.19,1239150.0,16.19,16.24,16.15,16.19,1239150.0
2019-07-29 10:25:00,16.2,16.22,16.16,16.17,249500.0,16.2,16.22,16.16,16.17,249500.0
2019-07-29 10:30:00,16.17,16.23,16.17,16.19,475550.0,16.17,16.23,16.17,16.19,475550.0
2019-07-29 10:35:00,16.2,16.23,16.18,16.22,496050.0,16.2,16.23,16.18,16.22,496050.0
2019-07-29 10:40:00,16.21,16.21,16.13,16.15,659600.0,16.21,16.21,16.13,16.15,659600.0
2019-07-29 10:45:00,16.15,16.16,16.09,16.12,520150.0,16.15,16.16,16.09,16.12,520150.0
2019-07-29 10:50:00,16.12,16.14,16.1,16.11,189750.0,16.12,16.14,16.1,16.11,189750.0
2019-07-29 10:55:00,16.13,16.14,16.09,16.1,276350.0,16.13,16.14,16.09,16.1,276350.0
2019-07-29 11:00:00,16.12,16.15,16.11,16.13,300550.0,16.12,16.15,16.11,16.13,300550.0
2019-07-29 11:05:00,16.14,16.15,16.12,16.12,110000.0,16.14,16.15,16.12,16.12,110000.0
2019-07-29 11:10:00,16.12,16.12,16.09,16.09,215000.0,16.12,16.12,16.09,16.09,215000.0
2019-07-29 11:15:00,16.1,16.11,16.08,16.1,231900.0,16.1,16.11,16.08,16.1,231900.0
2019-07-29 11:20:00,16.11,16.12,16.11,16.11,75000.0,16.11,16.12,16.11,16.11,75000.0
2019-07-29 11:25:00,16.12,16.14,16.09,16.09,222550.0,16.12,16.14,16.09,16.09,222550.0
2019-07-29 11:30:00,16.1,16.1,16.07,16.1,153000.0,16.1,16.1,16.07,16.1,153000.0
2019-07-29 11:35:00,16.1,16.1,16.09,16.09,120250.0,16.1,16.1,16.09,16.09,120250.0
2019-07-29 11:40:00,16.08,16.1,16.07,16.1,316600.0,16.08,16.1,16.07,16.1,316600.0
2019-07-29 11:45:00,16.1,16.12,16.1,16.1,288700.0,16.1,16.12,16.1,16.1,288700.0
2019-07-29 11:50:00,16.1,16.11,16.09,16.1,138600.0,16.1,16.11,16.09,16.1,138600.0
2019-07-29 11:55:00,16.11,16.11,16.09,16.09,125100.0,16.11,16.11,16.09,16.09,125100.0
2019-07-29 12:00:00,16.09,16.09,16.05,16.07,197750.0,16.09,16.09,16.05,16.07,197750.0
2019-07-29 12:05:00,16.08,16.09,16.08,16.09,70000.0,16.08,16.09,16.08,16.09,70000.0
2019-07-29 12:10:00,16.1,16.11,16.09,16.11,336050.0,16.1,16.11,16.09,16.11,336050.0
2019-07-29 12:15:00,16.11,16.12,16.1,16.12,275000.0,16.11,16.12,16.1,16.12,275000.0
2019-07-29 12:20:00,16.12,16.15,16.12,16.14,266650.0,16.12,16.15,16.12,16.14,266650.0
2019-07-29 12:25:00,16.13,16.13,16.08,16.11,182750.0,16.13,16.13,16.08,16.11,182750.0
2019-07-29 12:30:00,16.12,16.12,16.1,16.12,112750.0,16.12,16.12,16.1,16.12,112750.0
2019-07-29 12:35:00,16.11,16.12,16.11,16.11,80000.0,16.11,16.12,16.11,16.11,80000.0
2019-07-29 12:40:00,16.11,16.11,16.07,16.08,125500.0,16.11,16.11,16.07,16.08,125500.0
2019-07-29 12:45:00,16.08,16.09,16.06,16.07,715950.0,16.08,16.09,16.06,16.07,715950.0
2019-07-29 12:50:00,16.08,16.09,16.05,16.06,166050.0,16.08,16.09,16.05,16.06,166050.0
2019-07-29 12:55:00,16.05,16.07,16.05,16.07,299150.0,16.05,16.07,16.05,16.07,299150.0
2019-07-29 13:00:00,16.08,16.08,16.06,16.06,109850.0,16.08,16.08,16.06,16.06,109850.0
2019-07-29 13:05:00,16.07,16.07,15.99,16.02,717050.0,16.07,16.07,15.99,16.02,717050.0
2019-07-29 13:10:00,16.01,16.05,16.01,16.03,400950.0,16.01,16.05,16.01,16.03,400950.0
2019-07-29 13:15:00,16.03,16.06,16.03,16.03,257750.0,16.03,16.06,16.03,16.03,257750.0
2019-07-29 13:20:00,16.04,16.07,16.03,16.05,293350.0,16.04,16.07,16.03,16.05,293350.0
2019-07-29 13:25:00,16.05,16.06,16.04,16.04,163800.0,16.05,16.06,16.04,16.04,163800.0
2019-07-29 13:30:00,16.05,16.1,16.05,16.1,343050.0,16.05,16.1,16.05,16.1,343050.0
2019-07-29 13:35:00,16.09,16.09,16.07,16.08,86100.0,16.09,16.09,16.07,16.08,86100.0
2019-07-29 13:40:00,16.08,16.08,16.06,16.06,257850.0,16.08,16.08,16.06,16.06,257850.0
2019-07-29 13:45:00,16.06,16.06,16.05,16.06,65000.0,16.06,16.06,16.05,16.06,65000.0
2019-07-29 13:50:00,16.06,16.07,16.05,16.07,146900.0,16.06,16.07,16.05,16.07,146900.0
2019-07-29 13:55:00,16.07,16.08,16.07,16.07,57500.0,16.07,16.08,16.07,16.07,57500.0
2019-07-29 14:00:00,16.08,16.11,16.08,16.1,163550.0,16.08,16.11,16.08,16.1,163550.0
2019-07-29 14:05:00,16.1,16.1,16.08,16.08,151000.0,16.1,16.1,16.08,16.08,151000.0
2019-07-29 14:10:00,16.08,16.11,16.08,16.11,61750.0,16.08,16.11,16.08,16.11,61750.0
2019-07-29 14:15:00,16.1,16.11,16.09,16.1,74050.0,16.1,16.11,16.09,16.1,74050.0
2019-07-29 14:20:00,16.11,16.14,16.11,16.13,204150.0,16.11,16.14,16.11,16.13,204150.0
2019-07-29 14:25:00,16.13,16.13,16.11,16.11,140600.0,16.13,16.13,16.11,16.11,140600.0
2019-07-29 14:30:00,16.11,16.12,16.1,16.11,55200.0,16.11,16.12,16.1,16.11,55200.0
2019-07-29 14:35:00,16.11,16.11,16.06,16.06,218000.0,16.11,16.11,16.06,16.06,218000.0
2019-07-29 14:40:00,16.06,16.07,16.04,16.07,193400.0,16.06,16.07,16.04,16.07,193400.0
2019-07-29 14:45:00,16.07,16.09,16.07,16.09,101050.0,16.07,16.09,16.07,16.09,101050.0
2019-07-29 14:50:00,16.09,16.12,16.09,16.11,113050.0,16.09,16.12,16.09,16.11,113050.0
2019-07-29 14:55:00,16.11,16.11,16.06,16.08,338450.0,16.11,16.11,16.06,16.08,338450.0
2019-07-29 15:00:00,16.07,16.1,16.07,16.09,100950.0,16.07,16.1,16.07,16.09,100950.0
2019-07-29 15:05:00,16.09,16.1,16.08,16.1,116950.0,16.09,16.1,16.08,16.1,116950.0
2019-07-29 15:10:00,16.1,16.13,16.1,16.13,184650.0,16.1,16.13,16.1,16.13,184650.0
2019-07-29 15:15:00,16.12,16.13,16.12,16.13,198700.0,16.12,16.13,16.12,16.13,198700.0
2019-07-29 15:20:00,16.14,16.16,16.14,16.16,264900.0,16.14,16.16,16.14,16.16,264900.0
2019-07-29 15:25:00,16.16,16.16,16.14,16.14,146300.0,16.16,16.16,16.14,16.14,146300.0
2019-07-29 15:30:00,16.14,16.17,16.14,16.15,228100.0,16.14,16.17,16.14,16.15,228100.0
2019-07-29 15:35:00,16.15,16.16,16.13,16.14,153700.0,16.15,16.16,16.13,16.14,153700.0
2019-07-29 15:40:00,16.13,16.16,16.13,16.16,258350.0,16.13,16.16,16.13,16.16,258350.0
2019-07-29 15:45:00,16.15,16.17,16.14,16.16,505250.0,16.15,16.17,16.14,16.16,505250.0
2019-07-29 15:50:00,16.16,16.19,16.14,16.19,611300.0,16.16,16.19,16.14,16.19,611300.0
2019-07-29 15:55:00,16.18,16.2,16.17,16.19,1479200.0,16.18,16.2,16.17,16.19,1479200.0
2019-07-30 09:30:00,16.06,16.14,16.04,16.08,842300.0,16.06,16.14,16.04,16.08,842300.0
2019-07-30 09:35:00,16.04,16.14,16.04,16.08,240250.0,16.04,16.14,16.04,16.08,240250.0
2019-07-30 09:40:00,16.08,16.1,16.07,16.1,177900.0,16.08,16.1,16.07,16.1,177900.0
2019-07-30 09:45:00,16.09,16.15,16.05,16.12,466000.0,16.09,16.15,16.05,16.12,466000.0
2019-07-30 09:50:00,16.13,16.13,16.1,16.13,70000.0,16.13,16.13,16.1,16.13,70000.0
2019-07-30 09:55:00,16.12,16.12,16.1,16.1,78400.0,16.12,16.12,16.1,16.1,78400.0
2019-07-30 10:00:00,16.11,16.12,16.1,16.11,45000.0,16.11,16.12,16.1,16.11,45000.0
2019-07-30 10:05:00,16.09,16.1,16.07,16.08,423750.0,16.09,16.1,16.07,16.08,423750.0
2019-07-30 10:10:00,16.06,16.06,16.04,16.05,275000.0,16.06,16.06,16.04,16.05,275000.0
2019-07-30 10:15:00,16.05,16.1,16.05,16.09,300000.0,16.05,16.1,16.05,16.09,300000.0
2019-07-30 10:20:00,16.08,16.08,16.06,16.06,150000.0,16.08,16.08,16.06,16.06,150000.0
2019-07-30 10:25:00,16.06,16.11,16.06,16.1,101250.0,16.06,16.11,16.06,16.1,101250.0
2019-07-30 10:30:00,16.11,16.15,16.11,16.13,240000.0,16.11,16.15,16.11,16.13,240000.0
2019-07-30 10:35:00,16.12,16.12,16.1,16.1,96300.0,16.12,16.12,16.1,16.1,96300.0
2019-07-30 10:40:00,16.08,16.09,16.08,16.09,87600.0,16.08,16.09,16.08,16.09,87600.0
2019-07-30 10:45:00,16.08,16.14,16.07,16.13,467000.0,16.08,16.14,16.07,16.13,467000.0
2019-07-30 10:50:00,16.12,16.13,16.12,16.12,75150.0,16.12,16.13,16.12,16.12,75150.0
2019-07-30 10:55:00,16.12,16.13,16.11,16.13,100000.0,16.12,16.13,16.11,16.13,100000.0
2019-07-30 11:00:00,16.12,16.12,16.11,16.11,19950.0,16.12,16.12,16.11,16.11,19950.0
2019-07-30 11:05:00,16.11,16.12,16.08,16.08,163600.0,16.11,16.12,16.08,16.08,163600.0
2019-07-30 11:10:00,16.08,16.11,16.08,16.1,190950.0,16.08,16.11,16.08,16.1,190950.0
2019-07-30 11:15:00,16.11,16.11,16.07,16.07,51400.0,16.11,16.11,16.07,16.07,51400.0
2019-07-30 11:20:00,16.06,16.09,16.05,16.06,449600.0,16.06,16.09,16.05,16.06,449600.0
2019-07-30 11:25:00,16.06,16.09,16.05,16.09,150000.0,16.06,16.09,16.05,16.09,150000.0
2019-07-30 11:30:00,16.09,16.11,16.08,16.08,105000.0,16.09,16.11,16.08,16.08,105000.0
2019-07-30 11:35:00,16.08,16.13,16.08,16.13,148400.0,16.08,16.13,16.08,16.13,148400.0
2019-07-30 11:40:00,16.12,16.12,16.12,16.12,15000.0,16.12,16.12,16.12,16.12,15000.0
2019-07-30 11:45:00,16.11,16.11,16.1,16.1,40000.0,16.11,16.11,16.1,16.1,40000.0
2019-07-30 11:50:00,16.1,16.12,16.1,16.11,45000.0,16.1,16.12,16.1,16.11,45000.0
2019-07-30 11:55:00,16.11,16.13,16.11,16.11,120950.0,16.11,16.13,16.11,16.11,120950.0
2019-07-30 12:00:00,16.11,16.13,16.1,16.11,176400.0,16.11,16.13,16.1,16.11,176400.0
2019-07-30 12:05:00,16.1,16.11,16.07,16.07,280100.0,16.1,16.11,16.07,16.07,280100.0
2019-07-30 12:10:00,16.08,16.1,16.08,16.1,257350.0,16.08,16.1,16.08,16.1,257350.0
2019-07-30 12:15:00,16.1,16.1,16.09,16.09,76900.0,16.1,16.1,16.09,16.09,76900.0
2019-07-30 12:20:00,16.1,16.11,16.1,16.11,36200.0,16.1,16.11,16.1,16.11,36200.0
2019-07-30 12:25:00,16.12,16.14,16.12,16.13,232250.0,16.12,16.14,16.12,16.13,232250.0
2019-07-30 12:30:00,16.13,16.14,16.13,16.13,47650.0,16.13,16.14,16.13,16.13,47650.0
2019-07-30 12:35:00,16.13,16.14,16.12,16.13,96400.0,16.13,16.14,16.12,16.13,96400.0
2019-07-30 12:40:00,16.13,16.15,16.13,16.15,337250.0,16.13,16.15,16.13,16.15,337250.0
2019-07-30 12:45:00,16.15,16.15,16.13,16.13,108650.0,16.15,16.15,16.13,16.13,108650.0
2019-07-30 12:50:00,16.14,16.15,16.13,16.14,60000.0,16.14,16.15,16.13,16.14,60000.0
2019-07-30 12:55:00,16.13,16.14,16.13,16.14,100600.0,16.13,16.14,16.13,16.14,100600.0
2019-07-30 13:00:00,16.13,16.13,16.12,16.13,91950.0,16.13,16.13,16.12,16.13,91950.0
2019-07-30 13:05:00,16.12,16.13,16.12,16.13,179050.0,16.12,16.13,16.12,16.13,179050.0
2019-07-30 13:10:00,16.12,16.13,16.12,16.13,68950.0,16.12,16.13,16.12,16.13,68950.0
2019-07-30 13:15:00,16.13,16.14,16.12,16.14,115000.0,16.13,16.14,16.12,16.14,115000.0
2019-07-30 13:20:00,16.15,16.16,16.14,16.16,164300.0,16.15,16.16,16.14,16.16,164300.0
2019-07-30 13:25:00,16.16,16.16,16.15,16.15,10000.0,16.16,16.16,16.15,16.15,10000.0
2019-07-30 13:30:00,16.15,16.15,16.14,16.14,72800.0,16.15,16.15,16.14,16.14,72800.0
2019-07-30 13:35:00,16.14,16.14,16.13,16.13,80000.0,16.14,16.14,16.13,16.13,80000.0
2019-07-30 13:40:00,16.13,16.14,16.13,16.13,74100.0,16.13,16.14,16.13,16.13,74100.0
2019-07-30 13:45:00,16.14,16.14,16.13,16.13,30000.0,16.14,16.14,16.13,16.13,30000.0
2019-07-30 13:50:00,16.13,16.14,16.13,16.13,100000.0,16.13,16.14,16.13,16.13,100000.0
2019-07-30 13:55:00,16.13,16.13,16.12,16.12,49900.0,16.13,16.13,16.12,16.12,49900.0
2019-07-30 14:00:00,16.12,16.14,16.12,16.14,92200.0,16.12,16.14,16.12,16.14,92200.0
2019-07-30 14:05:00,16.14,16.14,16.12,16.13,64500.0,16.14,16.14,16.12,16.13,64500.0
2019-07-30 14:10:00,16.13,16.13,16.13,16.13,10000.0,16.13,16.13,16.13,16.13,10000.0
2019-07-30 14:15:00,16.12,16.12,16.11,16.12,75050.0,16.12,16.12,16.11,16.12,75050.0
2019-07-30 14:20:00,16.13,16.13,16.13,16.13,20000.0,16.13,16.13,16.13,16.13,20000.0
2019-07-30 14:25:00,16.13,16.14,16.13,16.13,49950.0,16.13,16.14,16.13,16.13,49950.0
2019-07-30 14:30:00,16.13,16.14,16.12,16.14,245000.0,16.13,16.14,16.12,16.14,245000.0
2019-07-30 14:35:00,16.14,16.14,16.13,16.13,49100.0,16.14,16.14,16.13,16.13,49100.0
2019-07-30 14:40:00,16.14,16.14,16.13,16.13,53850.0,16.14,16.14,16.13,16.13,53850.0
2019-07-30 14:45:00,16.12,16.12,16.12,16.12,5000.0,16.12,16.12,16.12,16.12,5000.0
2019-07-30 14:50:00,16.13,16.14,16.13,16.13,101950.0,16.13,16.14,16.13,16.13,101950.0
2019-07-30 14:55:00,16.13,16.13,16.08,16.08,149700.0,16.13,16.13,16.08,16.08,149700.0
2019-07-30 15:00:00,16.08,16.08,16.05,16.08,305950.0,16.08,16.08,16.05,16.08,305950.0
2019-07-30 15:05:00,16.07,16.07,16.06,16.06,55000.0,16.07,16.07,16.06,16.06,55000.0
2019-07-30 15:10:00,16.07,16.07,16.03,16.03,634000.0,16.07,16.07,16.03,16.03,634000.0
2019-07-30 15:15:00,16.04,16.05,16.03,16.04,162000.0,16.04,16.05,16.03,16.04,162000.0
2019-07-30 15:20:00,16.04,16.05,16.04,16.05,127750.0,16.04,16.05,16.04,16.05,127750.0
2019-07-30 15:25:00,16.04,16.09,16.04,16.09,250100.0,16.04,16.09,16.04,16.09,250100.0
2019-07-30 15:30:00,16.09,16.1,16.08,16.08,197500.0,16.09,16.1,16.08,16.08,197500.0
2019-07-30 15:35:00,16.08,16.08,16.07,16.07,70000.0,16.08,16.08,16.07,16.07,70000.0
2019-07-30 15:40:00,16.08,16.1,16.08,16.09,72750.0,16.08,16.1,16.08,16.09,72750.0
2019-07-30 15:45:00,16.09,16.11,16.09,16.11,127450.0,16.09,16.11,16.09,16.11,127450.0
2019-07-30 15:50:00,16.11,16.11,16.07,16.1,298500.0,16.11,16.11,16.07,16.1,298500.0
2019-07-30 15:55:00,16.09,16.11,16.08,16.11,533450.0,16.09,16.11,16.08,16.11,533450.0
2019-07-31 09:30:00,16.1,16.1,16.03,16.06,269800.0,16.1,16.1,16.03,16.06,269800.0
2019-07-31 09:35:00,16.06,16.08,15.96,15.96,504850.0,16.06,16.08,15.96,15.96,504850.0
2019-07-31 09:40:00,15.99,16.04,15.94,16.04,586200.0,15.99,16.04,15.94,16.04,586200.0
2019-07-31 09:45:00,16.03,16.04,15.97,16.02,269450.0,16.03,16.04,15.97,16.02,269450.0
2019-07-31 09:50:00,16.02,16.02,15.95,15.96,232700.0,16.02,16.02,15.95,15.96,232700.0
2019-07-31 09:55:00,15.96,16.0,15.94,15.94,145850.0,15.96,16.0,15.94,15.94,145850.0
2019-07-31 10:00:00,15.96,15.96,15.85,15.86,787950.0,15.96,15.96,15.85,15.86,787950.0
2019-07-31 10:05:00,15.87,15.87,15.84,15.85,206650.0,15.87,15.87,15.84,15.85,206650.0
2019-07-31 10:10:00,15.86,15.9,15.86,15.88,145400.0,15.86,15.9,15.86,15.88,145400.0
2019-07-31 10:15:00,15.86,15.86,15.79,15.8,417050.0,15.86,15.86,15.79,15.8,417050.0
2019-07-31 10:20:00,15.79,15.84,15.79,15.84,166500.0,15.79,15.84,15.79,15.84,166500.0
2019-07-31 10:25:00,15.84,15.87,15.81,15.81,136650.0,15.84,15.87,15.81,15.81,136650.0
2019-07-31 10:30:00,15.82,15.83,15.81,15.83,216250.0,15.82,15.83,15.81,15.83,216250.0
2019-07-31 10:35:00,15.83,15.83,15.77,15.77,424050.0,15.83,15.83,15.77,15.77,424050.0
2019-07-31 10:40:00,15.76,15.8,15.75,15.77,208050.0,15.76,15.8,15.75,15.77,208050.0
2019-07-31 10:45:00,15.78,15.8,15.76,15.8,247100.0,15.78,15.8,15.76,15.8,247100.0
2019-07-31 10:50:00,15.8,15.83,15.8,15.81,272450.0,15.8,15.83,15.8,15.81,272450.0
2019-07-31 10:55:00,15.81,15.83,15.8,15.81,292400.0,15.81,15.83,15.8,15.81,292400.0
2019-07-31 11:00:00,15.81,15.88,15.81,15.86,303900.0,15.81,15.88,15.81,15.86,303900.0
2019-07-31 11:05:00,15.86,15.89,15.85,15.88,215650.0,15.86,15.89,15.85,15.88,215650.0
2019-07-31 11:10:00,15.88,15.93,15.88,15.93,316350.0,15.88,15.93,15.88,15.93,316350.0
2019-07-31 11:15:00,15.93,15.94,15.92,15.94,456850.0,15.93,15.94,15.92,15.94,456850.0
2019-07-31 11:20:00,15.93,15.94,15.92,15.93,100700.0,15.93,15.94,15.92,15.93,100700.0
2019-07-31 11:25:00,15.94,15.97,15.93,15.93,196050.0,15.94,15.97,15.93,15.93,196050.0
2019-07-31 11:30:00,15.93,15.97,15.93,15.96,110000.0,15.93,15.97,15.93,15.96,110000.0
2019-07-31 11:35:00,15.97,15.98,15.96,15.98,114250.0,15.97,15.98,15.96,15.98,114250.0
2019-07-31 11:40:00,15.98,16.0,15.98,16.0,110000.0,15.98,16.0,15.98,16.0,110000.0
2019-07-31 11:45:00,16.0,16.04,15.99,16.04,355200.0,16.0,16.04,15.99,16.04,355200.0
2019-07-31 11:50:00,16.04,16.04,16.01,16.02,75000.0,16.04,16.04,16.01,16.02,75000.0
2019-07-31 11:55:00,16.02,16.04,16.02,16.03,163500.0,16.02,16.04,16.02,16.03,163500.0
2019-07-31 12:00:00,16.03,16.04,16.03,16.03,74250.0,16.03,16.04,16.03,16.03,74250.0
2019-07-31 12:05:00,16.02,16.02,16.0,16.0,92700.0,16.02,16.02,16.0,16.0,92700.0
2019-07-31 12:10:00,16.0,16.0,15.95,15.96,184700.0,16.0,16.0,15.95,15.96,184700.0
2019-07-31 12:15:00,15.95,15.98,15.95,15.98,111550.0,15.95,15.98,15.95,15.98,111550.0
2019-07-31 12:20:00,15.98,15.98,15.96,15.97,35750.0,15.98,15.98,15.96,15.97,35750.0
2019-07-31 12:25:00,15.96,15.98,15.96,15.98,90750.0,15.96,15.98,15.96,15.98,90750.0
2019-07-31 12:30:00,15.97,15.98,15.97,15.98,25000.0,15.97,15.98,15.97,15.98,25000.0
2019-07-31 12:35:00,15.98,15.98,15.98,15.98,10000.0,15.98,15.98,15.98,15.98,10000.0
2019-07-31 12:40:00,15.97,15.98,15.97,15.98,32900.0,15.97,15.98,15.97,15.98,32900.0
2019-07-31 12:45:00,15.98,15.98,15.97,15.98,40000.0,15.98,15.98,15.97,15.98,40000.0
2019-07-31 12:50:00,15.98,15.98,15.98,15.98,0.0,15.98,15.98,15.98,15.98,0.0
2019-07-31 12:55:00,15.97,15.98,15.97,15.98,20000.0,15.97,15.98,15.97,15.98,20000.0
2019-07-31 13:00:00,15.98,15.98,15.98,15.98,5000.0,15.98,15.98,15.98,15.98,5000.0
2019-07-31 13:05:00,15.96,15.97,15.94,15.97,83000.0,15.96,15.97,15.94,15.97,83000.0
2019-07-31 13:10:00,15.97,15.98,15.97,15.98,40000.0,15.97,15.98,15.97,15.98,40000.0
2019-07-31 13:15:00,15.99,15.99,15.98,15.98,40000.0,15.99,15.99,15.98,15.98,40000.0
2019-07-31 13:20:00,15.98,15.98,15.98,15.98,45000.0,15.98,15.98,15.98,15.98,45000.0
2019-07-31 13:25:00,15.97,15.99,15.97,15.99,35000.0,15.97,15.99,15.97,15.99,35000.0
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 13:35:00,15.99,15.99,15.99,15.99,0.0,15.99,15.99,15.99,15.99,0.0
2019-07-31 13:40:00,15.99,15.99,15.98,15.99,52450.0,15.99,15.99,15.98,15.99,52450.0
2019-07-31 13:45:00,15.98,16.01,15.98,16.0,200800.0,15.98,16.01,15.98,16.0,200800.0
2019-07-31 13:50:00,15.99,15.99,15.97,15.97,25000.0,15.99,15.99,15.97,15.97,25000.0
2019-07-31 13:55:00,15.97,16.04,15.97,16.03,96500.0,15.97,16.04,15.97,16.03,96500.0
2019-07-31 14:00:00,16.02,16.02,15.93,15.97,236500.0,16.02,16.02,15.93,15.97,236500.0
2019-07-31 14:05:00,15.98,15.99,15.97,15.99,108500.0,15.98,15.99,15.97,15.99,108500.0
2019-07-31 14:10:00,15.98,16.0,15.97,15.97,146200.0,15.98,16.0,15.97,15.97,146200.0
2019-07-31 14:15:00,15.98,16.0,15.98,15.99,30000.0,15.98,16.0,15.98,15.99,30000.0
2019-07-31 14:20:00,16.0,16.0,16.0,16.0,10000.0,16.0,16.0,16.0,16.0,10000.0
2019-07-31 14:25:00,15.97,15.98,15.97,15.98,50000.0,15.97,15.98,15.97,15.98,50000.0
2019-07-31 14:30:00,15.99,15.99,15.98,15.98,15000.0,15.99,15.99,15.98,15.98,15000.0
2019-07-31 14:35:00,15.97,15.97,15.89,15.89,260650.0,15.97,15.97,15.89,15.89,260650.0
2019-07-31 14:40:00,15.88,15.91,15.85,15.86,225250.0,15.88,15.91,15.85,15.86,225250.0
2019-07-31 14:45:00,15.85,15.88,15.82,15.82,271600.0,15.85,15.88,15.82,15.82,271600.0
2019-07-31 14:50:00,15.81,15.81,15.73,15.79,486600.0,15.81,15.81,15.73,15.79,486600.0
2019-07-31 14:55:00,15.82,15.87,15.81,15.87,600850.0,15.82,15.87,15.81,15.87,600850.0
2019-07-31 15:00:00,15.85,15.92,15.84,15.9,282850.0,15.85,15.92,15.84,15.9,282850.0
2019-07-31 15:05:00,15.9,15.92,15.89,15.92,465250.0,15.9,15.92,15.89,15.92,465250.0
2019-07-31 15:10:00,15.91,15.91,15.87,15.88,193550.0,15.91,15.91,15.87,15.88,193550.0
2019-07-31 15:15:00,15.88,15.9,15.85,15.9,102500.0,15.88,15.9,15.85,15.9,102500.0
2019-07-31 15:20:00,15.9,15.92,15.9,15.91,55000.0,15.9,15.92,15.9,15.91,55000.0
2019-07-31 15:25:00,15.93,15.93,15.91,15.92,75200.0,15.93,15.93,15.91,15.92,75200.0
2019-07-31 15:30:00,15.91,15.93,15.91,15.93,103450.0,15.91,15.93,15.91,15.93,103450.0
2019-07-31 15:35:00,15.93,15.97,15.93,15.95,250000.0,15.93,15.97,15.93,15.95,250000.0
2019-07-31 15:40:00,15.94,15.95,15.93,15.95,101500.0,15.94,15.95,15.93,15.95,101500.0
2019-07-31 15:45:00,15.95,15.96,15.93,15.93,180800.0,15.95,15.96,15.93,15.93,180800.0
2019-07-31 15:50:00,15.94,15.95,15.92,15.93,406300.0,15.94,15.95,15.92,15.93,406300.0
2019-07-31 15:55:00,15.93,15.94,15.91,15.91,557800.0,15.93,15.94,15.91,15.91,557800.0
2019-08-01 09:30:00,15.89,16.0,15.89,16.0,493950.0,15.89,16.0,15.89,16.0,493950.0
2019-08-01 09:35:00,15.99,15.99,15.93,15.94,217100.0,15.99,15.99,15.93,15.94,217100.0
2019-08-01 09:40:00,15.97,15.97,15.9,15.9,75000.0,15.97,15.97,15.9,15.9,75000.0
2019-08-01 09:45:00,15.89,15.93,15.86,15.93,102400.0,15.89,15.93,15.86,15.93,102400.0
2019-08-01 09:50:00,15.95,15.95,15.89,15.89,67500.0,15.95,15.95,15.89,15.89,67500.0
2019-08-01 09:55:00,15.9,15.93,15.9,15.93,75050.0,15.9,15.93,15.9,15.93,75050.0
2019-08-01 10:00:00,15.93,15.94,15.88,15.88,176450.0,15.93,15.94,15.88,15.88,176450.0
2019-08-01 10:05:00,15.89,15.89,15.83,15.84,196150.0,15.89,15.89,15.83,15.84,196150.0
2019-08-01 10:10:00,15.82,15.86,15.82,15.86,287100.0,15.82,15.86,15.82,15.86,287100.0
2019-08-01 10:15:00,15.88,15.9,15.87,15.88,284650.0,15.88,15.9,15.87,15.88,284650.0
2019-08-01 10:20:00,15.89,15.91,15.89,15.9,246550.0,15.89,15.91,15.89,15.9,246550.0
2019-08-01 10:25:00,15.9,15.92,15.9,15.92,234300.0,15.9,15.92,15.9,15.92,234300.0
2019-08-01 10:30:00,15.93,15.95,15.93,15.95,90000.0,15.93,15.95,15.93,15.95,90000.0
2019-08-01 10:35:00,15.94,15.94,15.92,15.93,25000.0,15.94,15.94,15.92,15.93,25000.0
2019-08-01 10:40:00,15.94,15.96,15.94,15.95,317000.0,15.94,15.96,15.94,15.95,317000.0
2019-08-01 10:45:00,15.94,15.98,15.94,15.96,175100.0,15.94,15.98,15.94,15.96,175100.0
2019-08-01 10:50:00,15.97,15.97,15.94,15.94,25000.0,15.97,15.97,15.94,15.94,25000.0
2019-08-01 10:55:00,15.95,15.95,15.94,15.94,80050.0,15.95,15.95,15.94,15.94,80050.0
2019-08-01 11:00:00,15.94,15.97,15.92,15.92,459200.0,15.94,15.97,15.92,15.92,459200.0
2019-08-01 11:05:00,15.91,15.92,15.89,15.92,226800.0,15.91,15.92,15.89,15.92,226800.0
2019-08-01 11:10:00,15.94,15.99,15.94,15.97,129250.0,15.94,15.99,15.94,15.97,129250.0
2019-08-01 11:15:00,15.96,15.96,15.96,15.96,5000.0,15.96,15.96,15.96,15.96,5000.0
2019-08-01 11:20:00,15.98,15.99,15.98,15.99,39400.0,15.98,15.99,15.98,15.99,39400.0
2019-08-01 11:25:00,15.98,15.98,15.97,15.98,25000.0,15.98,15.98,15.97,15.98,25000.0
2019-08-01 11:30:00,15.97,15.97,15.96,15.96,50000.0,15.97,15.97,15.96,15.96,50000.0
2019-08-01 11:35:00,15.98,15.99,15.98,15.98,44250.0,15.98,15.99,15.98,15.98,44250.0
2019-08-01 11:40:00,15.98,16.03,15.98,16.03,346700.0,15.98,16.03,15.98,16.03,346700.0
2019-08-01 11:45:00,16.03,16.05,16.03,16.05,151000.0,16.03,16.05,16.03,16.05,151000.0
2019-08-01 11:50:00,16.04,16.04,16.02,16.03,91000.0,16.04,16.04,16.02,16.03,91000.0
2019-08-01 11:55:00,16.02,16.03,16.0,16.01,35000.0,16.02,16.03,16.0,16.01,35000.0
2019-08-01 12:00:00,16.01,16.03,16.01,16.02,45000.0,16.01,16.03,16.01,16.02,45000.0
2019-08-01 12:05:00,16.02,16.02,16.01,16.01,55000.0,16.02,16.02,16.01,16.01,55000.0
2019-08-01 12:10:00,16.02,16.03,16.02,16.03,50000.0,16.02,16.03,16.02,16.03,50000.0
2019-08-01 12:15:00,16.02,16.03,16.01,16.02,101200.0,16.02,16.03,16.01,16.02,101200.0
2019-08-01 12:20:00,16.02,16.02,16.0,16.0,60000.0,16.02,16.02,16.0,16.0,60000.0
2019-08-01 12:25:00,16.01,16.01,15.95,15.95,132000.0,16.01,16.01,15.95,15.95,132000.0
2019-08-01 12:30:00,15.95,15.95,15.94,15.95,95900.0,15.95,15.95,15.94,15.95,95900.0
2019-08-01 12:35:00,15.96,15.96,15.96,15.96,40350.0,15.96,15.96,15.96,15.96,40350.0
2019-08-01 12:40:00,15.97,15.99,15.96,15.96,125150.0,15.97,15.99,15.96,15.96,125150.0
2019-08-01 12:45:00,15.95,15.98,15.95,15.98,628450.0,15.95,15.98,15.95,15.98,628450.0
2019-08-01 12:50:00,15.98,16.02,15.97,16.02,401850.0,15.98,16.02,15.97,16.02,401850.0
2019-08-01 12:55:00,16.02,16.02,15.96,15.96,569100.0,16.02,16.02,15.96,15.96,569100.0
2019-08-01 13:00:00,15.96,15.99,15.95,15.99,268100.0,15.96,15.99,15.95,15.99,268100.0
2019-08-01 13:05:00,15.97,15.98,15.95,15.96,241550.0,15.97,15.98,15.95,15.96,241550.0
2019-08-01 13:10:00,15.97,15.97,15.95,15.96,71150.0,15.97,15.97,15.95,15.96,71150.0
2019-08-01 13:15:00,15.95,15.97,15.94,15.94,309500.0,15.95,15.97,15.94,15.94,309500.0
2019-08-01 13:20:00,15.94,15.96,15.94,15.95,181800.0,15.94,15.96,15.94,15.95,181800.0
2019-08-01 13:25:00,15.95,15.96,15.85,15.85,386400.0,15.95,15.96,15.85,15.85,386400.0
2019-08-01 13:30:00,15.85,15.89,15.83,15.85,175500.0,15.85,15.89,15.83,15.85,175500.0
2019-08-01 13:35:00,15.8,15.84,15.76,15.78,550900.0,15.8,15.84,15.76,15.78,550900.0
2019-08-01 13:40:00,15.76,15.81,15.75,15.78,143700.0,15.76,15.81,15.75,15.78,143700.0
2019-08-01 13:45:00,15.77,15.82,15.77,15.82,178700.0,15.77,15.82,15.77,15.82,178700.0
2019-08-01 13:50:00,15.8,15.8,15.73,15.74,297750.0,15.8,15.8,15.73,15.74,297750.0
2019-08-01 13:55:00,15.74,15.78,15.73,15.77,308350.0,15.74,15.78,15.73,15.77,308350.0
2019-08-01 14:00:00,15.77,15.77,15.74,15.75,200550.0,15.77,15.77,15.74,15.75,200550.0
2019-08-01 14:05:00,15.74,15.76,15.74,15.75,65000.0,15.74,15.76,15.74,15.75,65000.0
2019-08-01 14:10:00,15.76,15.76,15.7,15.76,263100.0,15.76,15.76,15.7,15.76,263100.0
2019-08-01 14:15:00,15.76,15.76,15.75,15.76,55000.0,15.76,15.76,15.75,15.76,55000.0
2019-08-01 14:20:00,15.75,15.75,15.73,15.75,120000.0,15.75,15.75,15.73,15.75,120000.0
2019-08-01 14:25:00,15.76,15.8,15.75,15.8,174700.0,15.76,15.8,15.75,15.8,174700.0
2019-08-01 14:30:00,15.8,15.8,15.77,15.78,145000.0,15.8,15.8,15.77,15.78,145000.0
2019-08-01 14:35:00,15.78,15.79,15.77,15.78,155700.0,15.78,15.79,15.77,15.78,155700.0
2019-08-01 14:40:00,15.77,15.77,15.74,15.74,125000.0,15.77,15.77,15.74,15.74,125000.0
2019-08-01 14:45:00,15.74,15.78,15.73,15.78,129850.0,15.74,15.78,15.73,15.78,129850.0
2019-08-01 14:50:00,15.78,15.82,15.78,15.8,378800.0,15.78,15.82,15.78,15.8,378800.0
2019-08-01 14:55:00,15.8,15.81,15.77,15.81,90000.0,15.8,15.81,15.77,15.81,90000.0
2019-08-01 15:00:00,15.78,15.8,15.78,15.8,201350.0,15.78,15.8,15.78,15.8,201350.0
2019-08-01 15:05:00,15.8,15.81,15.78,15.79,239300.0,15.8,15.81,15.78,15.79,239300.0
2019-08-01 15:10:00,15.78,15.79,15.76,15.76,156950.0,15.78,15.79,15.76,15.76,156950.0
2019-08-01 15:15:00,15.77,15.83,15.77,15.82,90350.0,15.77,15.83,15.77,15.82,90350.0
2019-08-01 15:20:00,15.82,15.85,15.82,15.85,277000.0,15.82,15.85,15.82,15.85,277000.0
2019-08-01 15:25:00,15.85,15.86,15.84,15.85,133900.0,15.85,15.86,15.84,15.85,133900.0
2019-08-01 15:30:00,15.86,15.86,15.82,15.83,119600.0,15.86,15.86,15.82,15.83,119600.0
2019-08-01 15:35:00,15.84,15.87,15.83,15.86,96300.0,15.84,15.87,15.83,15.86,96300.0
2019-08-01 15:40:00,15.85,15.86,15.84,15.86,110000.0,15.85,15.86,15.84,15.86,110000.0
2019-08-01 15:45:00,15.85,15.89,15.85,15.85,271600.0,15.85,15.89,15.85,15.85,271600.0
2019-08-01 15:50:00,15.84,15.85,15.81,15.82,230000.0,15.84,15.85,15.81,15.82,230000.0
2019-08-01 15:55:00,15.82,15.84,15.8,15.81,883700.0,15.82,15.84,15.8,15.81,883700.0
2019-08-02 09:30:00,15.81,15.94,15.79,15.9,392950.0,15.81,15.94,15.79,15.9,392950.0
2019-08-02 09:35:00,15.9,16.02,15.89,15.96,314400.0,15.9,16.02,15.89,15.96,314400.0
2019-08-02 09:40:00,15.93,15.93,15.81,15.82,130400.0,15.93,15.93,15.81,15.82,130400.0
2019-08-02 09:45:00,15.82,15.82,15.76,15.76,173500.0,15.82,15.82,15.76,15.76,173500.0
2019-08-02 09:50:00,15.76,15.81,15.75,15.81,142200.0,15.76,15.81,15.75,15.81,142200.0
2019-08-02 09:55:00,15.8,15.83,15.8,15.81,98750.0,15.8,15.83,15.8,15.81,98750.0
2019-08-02 10:00:00,15.83,15.83,15.79,15.79,84600.0,15.83,15.83,15.79,15.79,84600.0
2019-08-02 10:05:00,15.8,15.81,15.8,15.81,23300.0,15.8,15.81,15.8,15.81,23300.0
2019-08-02 10:10:00,15.81,15.83,15.79,15.8,474700.0,15.81,15.83,15.79,15.8,474700.0
2019-08-02 10:15:00,15.8,15.81,15.8,15.8,47950.0,15.8,15.81,15.8,15.8,47950.0
2019-08-02 10:20:00,15.8,15.8,15.75,15.76,180850.0,15.8,15.8,15.75,15.76,180850.0
2019-08-02 10:25:00,15.75,15.78,15.75,15.78,179050.0,15.75,15.78,15.75,15.78,179050.0
2019-08-02 10:30:00,15.79,15.79,15.71,15.72,303500.0,15.79,15.79,15.71,15.72,303500.0
2019-08-02 10:35:00,15.72,15.73,15.67,15.7,269650.0,15.72,15.73,15.67,15.7,269650.0
2019-08-02 10:40:00,15.71,15.71,15.65,15.65,322550.0,15.71,15.71,15.65,15.65,322550.0
2019-08-02 10:45:00,15.65,15.65,15.59,15.61,260600.0,15.65,15.65,15.59,15.61,260600.0
2019-08-02 10:50:00,15.6,15.6,15.56,15.57,282450.0,15.6,15.6,15.56,15.57,282450.0
2019-08-02 10:55:00,15.56,15.59,15.56,15.57,158500.0,15.56,15.59,15.56,15.57,158500.0
2019-08-02 11:00:00,15.57,15.58,15.55,15.57,245300.0,15.57,15.58,15.55,15.57,245300.0
2019-08-02 11:05:00,15.57,15.63,15.57,15.62,280250.0,15.57,15.63,15.57,15.62,280250.0
2019-08-02 11:10:00,15.61,15.64,15.61,15.61,200500.0,15.61,15.64,15.61,15.61,200500.0
2019-08-02 11:15:00,15.62,15.66,15.62,15.66,167200.0,15.62,15.66,15.62,15.66,167200.0
2019-08-02 11:20:00,15.65,15.65,15.62,15.63,90000.0,15.65,15.65,15.62,15.63,90000.0
2019-08-02 11:25:00,15.64,15.66,15.62,15.64,93000.0,15.64,15.66,15.62,15.64,93000.0
2019-08-02 11:30:00,15.64,15.7,15.63,15.7,411100.0,15.64,15.7,15.63,15.7,411100.0
2019-08-02 11:35:00,15.69,15.69,15.67,15.67,25000.0,15.69,15.69,15.67,15.67,25000.0
2019-08-02 11:40:00,15.65,15.68,15.64,15.66,397250.0,15.65,15.68,15.64,15.66,397250.0
2019-08-02 11:45:00,15.66,15.68,15.66,15.68,85000.0,15.66,15.68,15.66,15.68,85000.0
2019-08-02 11:50:00,15.68,15.7,15.67,15.7,189050.0,15.68,15.7,15.67,15.7,189050.0
2019-08-02 11:55:00,15.71,15.74,15.71,15.72,231550.0,15.71,15.74,15.71,15.72,231550.0
2019-08-02 12:00:00,15.72,15.73,15.72,15.72,115000.0,15.72,15.73,15.72,15.72,115000.0
2019-08-02 12:05:00,15.71,15.73,15.71,15.73,35000.0,15.71,15.73,15.71,15.73,35000.0
2019-08-02 12:10:00,15.73,15.74,15.73,15.73,100000.0,15.73,15.74,15.73,15.73,100000.0
2019-08-02 12:15:00,15.74,15.75,15.74,15.75,20000.0,15.74,15.75,15.74,15.75,20000.0
2019-08-02 12:20:00,15.75,15.76,15.75,15.75,80300.0,15.75,15.76,15.75,15.75,80300.0
2019-08-02 12:25:00,15.76,15.76,15.74,15.75,50000.0,15.76,15.76,15.74,15.75,50000.0
2019-08-02 12:30:00,15.76,15.76,15.74,15.74,15350.0,15.76,15.76,15.74,15.74,15350.0
2019-08-02 12:35:00,15.74,15.76,15.74,15.76,68300.0,15.74,15.76,15.74,15.76,68300.0
2019-08-02 12:40:00,15.75,15.77,15.75,15.77,30000.0,15.75,15.77,15.75,15.77,30000.0
2019-08-02 12:45:00,15.76,15.76,15.73,15.73,55100.0,15.76,15.76,15.73,15.73,55100.0
2019-08-02 12:50:00,15.74,15.75,15.74,15.75,95000.0,15.74,15.75,15.74,15.75,95000.0
2019-08-02 12:55:00,15.74,15.74,15.72,15.72,45000.0,15.74,15.74,15.72,15.72,45000.0
2019-08-02 13:00:00,15.73,15.73,15.7,15.7,35000.0,15.73,15.73,15.7,15.7,35000.0
2019-08-02 13:05:00,15.71,15.71,15.69,15.71,100000.0,15.71,15.71,15.69,15.71,100000.0
2019-08-02 13:10:00,15.7,15.7,15.69,15.69,150000.0,15.7,15.7,15.69,15.69,150000.0
2019-08-02 13:15:00,15.7,15.7,15.7,15.7,15000.0,15.7,15.7,15.7,15.7,15000.0
2019-08-02 13:20:00,15.71,15.73,15.71,15.73,207500.0,15.71,15.73,15.71,15.73,207500.0
2019-08-02 13:25:00,15.73,15.81,15.73,15.78,426250.0,15.73,15.81,15.73,15.78,426250.0
2019-08-02 13:30:00,15.77,15.78,15.77,15.77,110050.0,15.77,15.78,15.77,15.77,110050.0
2019-08-02 13:35:00,15.77,15.77,15.76,15.76,40000.0,15.77,15.77,15.76,15.76,40000.0
2019-08-02 13:40:00,15.76,15.78,15.76,15.77,55300.0,15.76,15.78,15.76,15.77,55300.0
2019-08-02 13:45:00,15.78,15.8,15.78,15.79,133700.0,15.78,15.8,15.78,15.79,133700.0
2019-08-02 13:50:00,15.79,15.79,15.77,15.78,110250.0,15.79,15.79,15.77,15.78,110250.0
2019-08-02 13:55:00,15.78,15.78,15.77,15.77,55400.0,15.78,15.78,15.77,15.77,55400.0
2019-08-02 14:00:00,15.76,15.77,15.75,15.77,120000.0,15.76,15.77,15.75,15.77,120000.0
2019-08-02 14:05:00,15.77,15.79,15.77,15.78,26500.0,15.77,15.79,15.77,15.78,26500.0
2019-08-02 14:10:00,15.79,15.8,15.79,15.8,36200.0,15.79,15.8,15.79,15.8,36200.0
2019-08-02 14:15:00,15.79,15.79,15.77,15.79,50000.0,15.79,15.79,15.77,15.79,50000.0
2019-08-02 14:20:00,15.79,15.81,15.79,15.81,85100.0,15.79,15.81,15.79,15.81,85100.0
2019-08-02 14:25:00,15.81,15.82,15.81,15.81,135000.0,15.81,15.82,15.81,15.81,135000.0
2019-08-02 14:30:00,15.8,15.8,15.79,15.79,22500.0,15.8,15.8,15.79,15.79,22500.0
2019-08-02 14:35:00,15.8,15.81,15.8,15.81,40300.0,15.8,15.81,15.8,15.81,40300.0
2019-08-02 14:40:00,15.81,15.83,15.81,15.83,425750.0,15.81,15.83,15.81,15.83,425750.0
2019-08-02 14:45:00,15.82,15.83,15.81,15.81,105700.0,15.82,15.83,15.81,15.81,105700.0
2019-08-02 14:50:00,15.82,15.82,15.8,15.81,150000.0,15.82,15.82,15.8,15.81,150000.0
2019-08-02 14:55:00,15.81,15.82,15.8,15.82,125050.0,15.81,15.82,15.8,15.82,125050.0
2019-08-02 15:00:00,15.82,15.83,15.81,15.81,148850.0,15.82,15.83,15.81,15.81,148850.0
2019-08-02 15:05:00,15.81,15.84,15.81,15.83,248900.0,15.81,15.84,15.81,15.83,248900.0
2019-08-02 15:10:00,15.82,15.82,15.81,15.81,130000.0,15.82,15.82,15.81,15.81,130000.0
2019-08-02 15:15:00,15.8,15.82,15.8,15.8,39250.0,15.8,15.82,15.8,15.8,39250.0
2019-08-02 15:20:00,15.8,15.84,15.79,15.83,170100.0,15.8,15.84,15.79,15.83,170100.0
2019-08-02 15:25:00,15.83,15.85,15.83,15.84,168000.0,15.83,15.85,15.83,15.84,168000.0
2019-08-02 15:30:00,15.84,15.85,15.84,15.85,122100.0,15.84,15.85,15.84,15.85,122100.0
2019-08-02 15:35:00,15.85,15.91,15.85,15.9,377100.0,15.85,15.91,15.85,15.9,377100.0
2019-08-02 15:40:00,15.89,15.9,15.88,15.88,145550.0,15.89,15.9,15.88,15.88,145550.0
2019-08-02 15:45:00,15.88,15.89,15.87,15.87,261050.0,15.88,15.89,15.87,15.87,261050.0
2019-08-02 15:50:00,15.88,15.88,15.83,15.83,268200.0,15.88,15.88,15.83,15.83,268200.0
2019-08-02 15:55:00,15.83,15.87,15.83,15.84,466000.0,15.83,15.87,15.83,15.84,466000.0
2019-08-05 09:30:00,15.68,15.72,15.68,15.72,99550.0,15.68,15.72,15.68,15.72,99550.0
2019-08-05 09:35:00,15.68,15.7,15.61,15.62,503100.0,15.68,15.7,15.61,15.62,503100.0
2019-08-05 09:40:00,15.61,15.62,15.54,15.57,641800.0,15.61,15.62,15.54,15.57,641800.0
2019-08-05 09:45:00,15.58,15.66,15.58,15.64,226600.0,15.58,15.66,15.58,15.64,226600.0
2019-08-05 09:50:00,15.62,15.65,15.57,15.58,325750.0,15.62,15.65,15.57,15.58,325750.0
2019-08-05 09:55:00,15.58,15.67,15.58,15.66,240000.0,15.58,15.67,15.58,15.66,240000.0
2019-08-05 10:00:00,15.66,15.68,15.62,15.63,157500.0,15.66,15.68,15.62,15.63,157500.0
2019-08-05 10:05:00,15.61,15.63,15.6,15.63,205300.0,15.61,15.63,15.6,15.63,205300.0
2019-08-05 10:10:00,15.62,15.67,15.62,15.67,226150.0,15.62,15.67,15.62,15.67,226150.0
2019-08-05 10:15:00,15.65,15.68,15.63,15.63,210550.0,15.65,15.68,15.63,15.63,210550.0
2019-08-05 10:20:00,15.63,15.67,15.63,15.67,225000.0,15.63,15.67,15.63,15.67,225000.0
2019-08-05 10:25:00,15.67,15.71,15.65,15.68,230000.0,15.67,15.71,15.65,15.68,230000.0
2019-08-05 10:30:00,15.68,15.68,15.63,15.64,204550.0,15.68,15.68,15.63,15.64,204550.0
2019-08-05 10:35:00,15.64,15.66,15.61,15.61,264800.0,15.64,15.66,15.61,15.61,264800.0
2019-08-05 10:40:00,15.61,15.62,15.56,15.57,418500.0,15.61,15.62,15.56,15.57,418500.0
2019-08-05 10:45:00,15.57,15.58,15.55,15.57,254950.0,15.57,15.58,15.55,15.57,254950.0
2019-08-05 10:50:00,15.55,15.61,15.55,15.58,419700.0,15.55,15.61,15.55,15.58,419700.0
2019-08-05 10:55:00,15.59,15.6,15.57,15.6,165150.0,15.59,15.6,15.57,15.6,165150.0
2019-08-05 11:00:00,15.59,15.61,15.59,15.61,166500.0,15.59,15.61,15.59,15.61,166500.0
2019-08-05 11:05:00,15.6,15.61,15.58,15.58,130100.0,15.6,15.61,15.58,15.58,130100.0
2019-08-05 11:10:00,15.6,15.63,15.6,15.62,61800.0,15.6,15.63,15.6,15.62,61800.0
2019-08-05 11:15:00,15.63,15.64,15.61,15.63,105700.0,15.63,15.64,15.61,15.63,105700.0
2019-08-05 11:20:00,15.64,15.65,15.62,15.62,83550.0,15.64,15.65,15.62,15.62,83550.0
2019-08-05 11:25:00,15.63,15.64,15.62,15.63,129650.0,15.63,15.64,15.62,15.63,129650.0
2019-08-05 11:30:00,15.63,15.68,15.62,15.67,306200.0,15.63,15.68,15.62,15.67,306200.0
2019-08-05 11:35:00,15.67,15.67,15.62,15.62,215000.0,15.67,15.67,15.62,15.62,215000.0
2019-08-05 11:40:00,15.62,15.63,15.61,15.61,120000.0,15.62,15.63,15.61,15.61,120000.0
2019-08-05 11:45:00,15.62,15.63,15.62,15.62,60000.0,15.62,15.63,15.62,15.62,60000.0
2019-08-05 11:50:00,15.62,15.62,15.6,15.6,85000.0,15.62,15.62,15.6,15.6,85000.0
2019-08-05 11:55:00,15.61,15.61,15.6,15.6,64250.0,15.61,15.61,15.6,15.6,64250.0
2019-08-05 12:00:00,15.59,15.59,15.56,15.57,130000.0,15.59,15.59,15.56,15.57,130000.0
2019-08-05 12:05:00,15.56,15.57,15.55,15.56,70000.0,15.56,15.57,15.55,15.56,70000.0
2019-08-05 12:10:00,15.55,15.56,15.55,15.56,35000.0,15.55,15.56,15.55,15.56,35000.0
2019-08-05 12:15:00,15.57,15.57,15.55,15.56,93800.0,15.57,15.57,15.55,15.56,93800.0
2019-08-05 12:20:00,15.56,15.57,15.55,15.55,147400.0,15.56,15.57,15.55,15.55,147400.0
2019-08-05 12:25:00,15.55,15.55,15.51,15.53,303100.0,15.55,15.55,15.51,15.53,303100.0
2019-08-05 12:30:00,15.54,15.55,15.53,15.54,165000.0,15.54,15.55,15.53,15.54,165000.0
2019-08-05 12:35:00,15.53,15.54,15.52,15.52,347250.0,15.53,15.54,15.52,15.52,347250.0
2019-08-05 12:40:00,15.5,15.5,15.49,15.5,233450.0,15.5,15.5,15.49,15.5,233450.0
2019-08-05 12:45:00,15.5,15.5,15.49,15.5,215000.0,15.5,15.5,15.49,15.5,215000.0
2019-08-05 12:50:00,15.5,15.52,15.5,15.5,80000.0,15.5,15.52,15.5,15.5,80000.0
2019-08-05 12:55:00,15.5,15.51,15.49,15.5,286500.0,15.5,15.51,15.49,15.5,286500.0
2019-08-05 13:00:00,15.51,15.52,15.5,15.52,105500.0,15.51,15.52,15.5,15.52,105500.0
2019-08-05 13:05:00,15.51,15.52,15.5,15.52,88000.0,15.51,15.52,15.5,15.52,88000.0
2019-08-05 13:10:00,15.53,15.55,15.53,15.54,136750.0,15.53,15.55,15.53,15.54,136750.0
2019-08-05 13:15:00,15.54,15.55,15.54,15.55,49750.0,15.54,15.55,15.54,15.55,49750.0
2019-08-05 13:20:00,15.56,15.56,15.56,15.56,12500.0,15.56,15.56,15.56,15.56,12500.0
2019-08-05 13:25:00,15.55,15.56,15.54,15.54,65000.0,15.55,15.56,15.54,15.54,65000.0
2019-08-05 13:30:00,15.53,15.54,15.53,15.54,90000.0,15.53,15.54,15.53,15.54,90000.0
2019-08-05 13:35:00,15.55,15.57,15.55,15.56,55000.0,15.55,15.57,15.55,15.56,55000.0
2019-08-05 13:40:00,15.56,15.56,15.49,15.51,84500.0,15.56,15.56,15.49,15.51,84500.0
2019-08-05 13:45:00,15.51,15.51,15.5,15.51,120100.0,15.51,15.51,15.5,15.51,120100.0
2019-08-05 13:50:00,15.5,15.51,15.49,15.49,89500.0,15.5,15.51,15.49,15.49,89500.0
2019-08-05 13:55:00,15.5,15.51,15.5,15.51,112400.0,15.5,15.51,15.5,15.51,112400.0
2019-08-05 14:00:00,15.51,15.51,15.49,15.51,157350.0,15.51,15.51,15.49,15.51,157350.0
2019-08-05 14:05:00,15.5,15.5,15.48,15.48,145700.0,15.5,15.5,15.48,15.48,145700.0
2019-08-05 14:10:00,15.48,15.49,15.47,15.49,102350.0,15.48,15.49,15.47,15.49,102350.0
2019-08-05 14:15:00,15.48,15.49,15.47,15.47,102500.0,15.48,15.49,15.47,15.47,102500.0
2019-08-05 14:20:00,15.46,15.47,15.44,15.44,225500.0,15.46,15.47,15.44,15.44,225500.0
2019-08-05 14:25:00,15.45,15.45,15.41,15.42,183500.0,15.45,15.45,15.41,15.42,183500.0
2019-08-05 14:30:00,15.43,15.44,15.41,15.43,97500.0,15.43,15.44,15.41,15.43,97500.0
2019-08-05 14:35:00,15.44,15.45,15.43,15.44,96750.0,15.44,15.45,15.43,15.44,96750.0
2019-08-05 14:40:00,15.43,15.44,15.41,15.41,249800.0,15.43,15.44,15.41,15.41,249800.0
2019-08-05 14:45:00,15.43,15.45,15.43,15.44,72550.0,15.43,15.45,15.43,15.44,72550.0
2019-08-05 14:50:00,15.43,15.46,15.43,15.45,55000.0,15.43,15.46,15.43,15.45,55000.0
2019-08-05 14:55:00,15.44,15.45,15.43,15.44,152600.0,15.44,15.45,15.43,15.44,152600.0
2019-08-05 15:00:00,15.45,15.45,15.43,15.43,265000.0,15.45,15.45,15.43,15.43,265000.0
2019-08-05 15:05:00,15.43,15.44,15.41,15.42,218750.0,15.43,15.44,15.41,15.42,218750.0
2019-08-05 15:10:00,15.43,15.51,15.43,15.51,40000.0,15.43,15.51,15.43,15.51,40000.0
2019-08-05 15:15:00,15.5,15.53,15.48,15.52,150000.0,15.5,15.53,15.48,15.52,150000.0
2019-08-05 15:20:00,15.53,15.55,15.52,15.53,165000.0,15.53,15.55,15.52,15.53,165000.0
2019-08-05 15:25:00,15.56,15.56,15.54,15.54,120000.0,15.56,15.56,15.54,15.54,120000.0
2019-08-05 15:30:00,15.53,15.57,15.51,15.57,336450.0,15.53,15.57,15.51,15.57,336450.0
2019-08-05 15:35:00,15.57,15.6,15.56,15.59,471800.0,15.57,15.6,15.56,15.59,471800.0
2019-08-05 15:40:00,15.61,15.64,15.59,15.63,452700.0,15.61,15.64,15.59,15.63,452700.0
2019-08-05 15:45:00,15.64,15.65,15.59,15.6,470200.0,15.64,15.65,15.59,15.6,470200.0
2019-08-05 15:50:00,15.6,15.65,15.58,15.64,581450.0,15.6,15.65,15.58,15.64,581450.0
2019-08-05 15:55:00,15.64,15.64,15.59,15.6,1101650.0,15.64,15.64,15.59,15.6,1101650.0
2019-08-06 09:30:00,15.72,15.85,15.7,15.82,536300.0,15.72,15.85,15.7,15.82,536300.0
2019-08-06 09:35:00,15.85,15.87,15.79,15.8,299750.0,15.85,15.87,15.79,15.8,299750.0
2019-08-06 09:40:00,15.83,15.88,15.81,15.86,401400.0,15.83,15.88,15.81,15.86,401400.0
2019-08-06 09:45:00,15.87,15.87,15.79,15.82,467750.0,15.87,15.87,15.79,15.82,467750.0
2019-08-06 09:50:00,15.81,15.82,15.78,15.8,426350.0,15.81,15.82,15.78,15.8,426350.0
2019-08-06 09:55:00,15.81,15.82,15.77,15.78,259900.0,15.81,15.82,15.77,15.78,259900.0
2019-08-06 10:00:00,15.79,15.83,15.79,15.83,276850.0,15.79,15.83,15.79,15.83,276850.0
2019-08-06 10:05:00,15.84,15.84,15.8,15.8,96600.0,15.84,15.84,15.8,15.8,96600.0
2019-08-06 10:10:00,15.8,15.83,15.79,15.79,45000.0,15.8,15.83,15.79,15.79,45000.0
2019-08-06 10:15:00,15.8,15.83,15.79,15.8,212500.0,15.8,15.83,15.79,15.8,212500.0
2019-08-06 10:20:00,15.81,15.84,15.79,15.83,149400.0,15.81,15.84,15.79,15.83,149400.0
2019-08-06 10:25:00,15.84,15.86,15.82,15.84,145000.0,15.84,15.86,15.82,15.84,145000.0
2019-08-06 10:30:00,15.83,15.87,15.82,15.85,292000.0,15.83,15.87,15.82,15.85,292000.0
2019-08-06 10:35:00,15.85,15.87,15.84,15.85,256600.0,15.85,15.87,15.84,15.85,256600.0
2019-08-06 10:40:00,15.84,15.86,15.84,15.84,98550.0,15.84,15.86,15.84,15.84,98550.0
2019-08-06 10:45:00,15.84,15.84,15.78,15.78,161000.0,15.84,15.84,15.78,15.78,161000.0
2019-08-06 10:50:00,15.78,15.78,15.74,15.74,236800.0,15.78,15.78,15.74,15.74,236800.0
2019-08-06 10:55:00,15.72,15.74,15.72,15.74,35400.0,15.72,15.74,15.72,15.74,35400.0
2019-08-06 11:00:00,15.73,15.73,15.68,15.68,176150.0,15.73,15.73,15.68,15.68,176150.0
2019-08-06 11:05:00,15.68,15.72,15.68,15.71,160000.0,15.68,15.72,15.68,15.71,160000.0
2019-08-06 11:10:00,15.7,15.71,15.69,15.69,64450.0,15.7,15.71,15.69,15.69,64450.0
2019-08-06 11:15:00,15.68,15.68,15.65,15.65,165650.0,15.68,15.68,15.65,15.65,165650.0
2019-08-06 11:20:00,15.64,15.64,15.63,15.64,90000.0,15.64,15.64,15.63,15.64,90000.0
2019-08-06 11:25:00,15.63,15.64,15.6,15.61,322800.0,15.63,15.64,15.6,15.61,322800.0
2019-08-06 11:30:00,15.62,15.62,15.55,15.56,186550.0,15.62,15.62,15.55,15.56,186550.0
2019-08-06 11:35:00,15.56,15.56,15.52,15.56,121050.0,15.56,15.56,15.52,15.56,121050.0
2019-08-06 11:40:00,15.55,15.63,15.55,15.59,342500.0,15.55,15.63,15.55,15.59,342500.0
2019-08-06 11:45:00,15.59,15.61,15.58,15.59,155050.0,15.59,15.61,15.58,15.59,155050.0
2019-08-06 11:50:00,15.6,15.6,15.54,15.54,90100.0,15.6,15.6,15.54,15.54,90100.0
2019-08-06 11:55:00,15.55,15.56,15.53,15.55,50000.0,15.55,15.56,15.53,15.55,50000.0
2019-08-06 12:00:00,15.57,15.59,15.56,15.56,130000.0,15.57,15.59,15.56,15.56,130000.0
2019-08-06 12:05:00,15.54,15.55,15.54,15.54,15000.0,15.54,15.55,15.54,15.54,15000.0
2019-08-06 12:10:00,15.53,15.55,15.52,15.54,130000.0,15.53,15.55,15.52,15.54,130000.0
2019-08-06 12:15:00,15.54,15.55,15.51,15.51,120850.0,15.54,15.55,15.51,15.51,120850.0
2019-08-06 12:20:00,15.51,15.54,15.51,15.53,141250.0,15.51,15.54,15.51,15.53,141250.0
2019-08-06 12:25:00,15.53,15.54,15.53,15.53,95000.0,15.53,15.54,15.53,15.53,95000.0
2019-08-06 12:30:00,15.53,15.53,15.52,15.53,67850.0,15.53,15.53,15.52,15.53,67850.0
2019-08-06 12:35:00,15.53,15.53,15.52,15.52,42800.0,15.53,15.53,15.52,15.52,42800.0
2019-08-06 12:40:00,15.52,15.53,15.51,15.53,72500.0,15.52,15.53,15.51,15.53,72500.0
2019-08-06 12:45:00,15.52,15.52,15.5,15.52,35000.0,15.52,15.52,15.5,15.52,35000.0
2019-08-06 12:50:00,15.5,15.53,15.5,15.52,175250.0,15.5,15.53,15.5,15.52,175250.0
2019-08-06 12:55:00,15.52,15.53,15.52,15.53,30000.0,15.52,15.53,15.52,15.53,30000.0
2019-08-06 13:00:00,15.54,15.58,15.54,15.58,86650.0,15.54,15.58,15.54,15.58,86650.0
2019-08-06 13:05:00,15.58,15.61,15.58,15.6,80550.0,15.58,15.61,15.58,15.6,80550.0
2019-08-06 13:10:00,15.6,15.6,15.58,15.59,82250.0,15.6,15.6,15.58,15.59,82250.0
2019-08-06 13:15:00,15.59,15.6,15.58,15.6,121500.0,15.59,15.6,15.58,15.6,121500.0
2019-08-06 13:20:00,15.6,15.61,15.6,15.61,30000.0,15.6,15.61,15.6,15.61,30000.0
2019-08-06 13:25:00,15.62,15.62,15.61,15.61,138650.0,15.62,15.62,15.61,15.61,138650.0
2019-08-06 13:30:00,15.61,15.64,15.61,15.63,70000.0,15.61,15.64,15.61,15.63,70000.0
2019-08-06 13:35:00,15.63,15.63,15.61,15.62,80000.0,15.63,15.63,15.61,15.62,80000.0
2019-08-06 13:40:00,15.63,15.63,15.62,15.63,47100.0,15.63,15.63,15.62,15.63,47100.0
2019-08-06 13:45:00,15.63,15.64,15.63,15.64,80750.0,15.63,15.64,15.63,15.64,80750.0
2019-08-06 13:50:00,15.65,15.66,15.64,15.66,54700.0,15.65,15.66,15.64,15.66,54700.0
2019-08-06 13:55:00,15.65,15.65,15.65,15.65,20000.0,15.65,15.65,15.65,15.65,20000.0
2019-08-06 14:00:00,15.65,15.65,15.65,15.65,10000.0,15.65,15.65,15.65,15.65,10000.0
2019-08-06 14:05:00,15.64,15.66,15.64,15.66,99300.0,15.64,15.66,15.64,15.66,99300.0
2019-08-06 14:10:00,15.66,15.69,15.66,15.67,111900.0,15.66,15.69,15.66,15.67,111900.0
2019-08-06 14:15:00,15.67,15.74,15.67,15.74,263600.0,15.67,15.74,15.67,15.74,263600.0
2019-08-06 14:20:00,15.73,15.74,15.73,15.74,150900.0,15.73,15.74,15.73,15.74,150900.0
2019-08-06 14:25:00,15.72,15.76,15.72,15.76,67500.0,15.72,15.76,15.72,15.76,67500.0
2019-08-06 14:30:00,15.75,15.77,15.75,15.76,98850.0,15.75,15.77,15.75,15.76,98850.0
2019-08-06 14:35:00,15.75,15.76,15.71,15.74,323900.0,15.75,15.76,15.71,15.74,323900.0
2019-08-06 14:40:00,15.73,15.77,15.73,15.77,126850.0,15.73,15.77,15.73,15.77,126850.0
2019-08-06 14:45:00,15.76,15.76,15.73,15.73,143300.0,15.76,15.76,15.73,15.73,143300.0
2019-08-06 14:50:00,15.73,15.73,15.69,15.69,145000.0,15.73,15.73,15.69,15.69,145000.0
2019-08-06 14:55:00,15.69,15.69,15.68,15.69,95000.0,15.69,15.69,15.68,15.69,95000.0
2019-08-06 15:00:00,15.69,15.71,15.69,15.71,162150.0,15.69,15.71,15.69,15.71,162150.0
2019-08-06 15:05:00,15.72,15.75,15.72,15.75,115350.0,15.72,15.75,15.72,15.75,115350.0
2019-08-06 15:10:00,15.74,15.75,15.73,15.75,84700.0,15.74,15.75,15.73,15.75,84700.0
2019-08-06 15:15:00,15.75,15.77,15.75,15.77,120050.0,15.75,15.77,15.75,15.77,120050.0
2019-08-06 15:20:00,15.78,15.79,15.78,15.78,178450.0,15.78,15.79,15.78,15.78,178450.0
2019-08-06 15:25:00,15.78,15.78,15.74,15.76,246500.0,15.78,15.78,15.74,15.76,246500.0
2019-08-06 15:30:00,15.76,15.76,15.75,15.75,213850.0,15.76,15.76,15.75,15.75,213850.0
2019-08-06 15:35:00,15.76,15.79,15.75,15.78,215000.0,15.76,15.79,15.75,15.78,215000.0
2019-08-06 15:40:00,15.78,15.81,15.78,15.79,217850.0,15.78,15.81,15.78,15.79,217850.0
2019-08-06 15:45:00,15.79,15.81,15.78,15.8,131050.0,15.79,15.81,15.78,15.8,131050.0
2019-08-06 15:50:00,15.81,15.82,15.8,15.81,572500.0,15.81,15.82,15.8,15.81,572500.0
2019-08-06 15:55:00,15.81,15.83,15.8,15.81,723950.0,15.81,15.83,15.8,15.81,723950.0
2019-08-07 09:30:00,15.68,15.68,15.68,15.68,5000.0,15.68,15.68,15.68,15.68,5000.0
2019-08-07 09:35:00,15.69,15.8,15.67,15.76,500600.0,15.69,15.8,15.67,15.76,500600.0
2019-08-07 09:40:00,15.74,15.79,15.65,15.65,233450.0,15.74,15.79,15.65,15.65,233450.0
2019-08-07 09:45:00,15.66,15.68,15.6,15.68,265000.0,15.66,15.68,15.6,15.68,265000.0
2019-08-07 09:50:00,15.68,15.68,15.63,15.64,161250.0,15.68,15.68,15.63,15.64,161250.0
2019-08-07 09:55:00,15.65,15.72,15.65,15.68,183800.0,15.65,15.72,15.65,15.68,183800.0
2019-08-07 10:00:00,15.67,15.74,15.66,15.74,163950.0,15.67,15.74,15.66,15.74,163950.0
2019-08-07 10:05:00,15.72,15.75,15.72,15.74,70000.0,15.72,15.75,15.72,15.74,70000.0
2019-08-07 10:10:00,15.76,15.76,15.73,15.73,92500.0,15.76,15.76,15.73,15.73,92500.0
2019-08-07 10:15:00,15.74,15.77,15.74,15.77,85000.0,15.74,15.77,15.74,15.77,85000.0
2019-08-07 10:20:00,15.72,15.74,15.72,15.72,55000.0,15.72,15.74,15.72,15.72,55000.0
2019-08-07 10:25:00,15.71,15.73,15.67,15.67,46000.0,15.71,15.73,15.67,15.67,46000.0
2019-08-07 10:30:00,15.69,15.72,15.69,15.7,80000.0,15.69,15.72,15.69,15.7,80000.0
2019-08-07 10:35:00,15.71,15.74,15.71,15.74,20000.0,15.71,15.74,15.71,15.74,20000.0
2019-08-07 10:40:00,15.74,15.74,15.7,15.71,70000.0,15.74,15.74,15.7,15.71,70000.0
2019-08-07 10:45:00,15.69,15.72,15.69,15.72,65000.0,15.69,15.72,15.69,15.72,65000.0
2019-08-07 10:50:00,15.74,15.78,15.74,15.76,90000.0,15.74,15.78,15.74,15.76,90000.0
2019-08-07 10:55:00,15.77,15.78,15.75,15.78,65000.0,15.77,15.78,15.75,15.78,65000.0
2019-08-07 11:00:00,15.75,15.76,15.73,15.74,60000.0,15.75,15.76,15.73,15.74,60000.0
2019-08-07 11:05:00,15.72,15.73,15.7,15.72,76000.0,15.72,15.73,15.7,15.72,76000.0
2019-08-07 11:10:00,15.73,15.76,15.73,15.76,55000.0,15.73,15.76,15.73,15.76,55000.0
2019-08-07 11:15:00,15.76,15.77,15.72,15.73,90250.0,15.76,15.77,15.72,15.73,90250.0
2019-08-07 11:20:00,15.74,15.74,15.7,15.7,223550.0,15.74,15.74,15.7,15.7,223550.0
2019-08-07 11:25:00,15.71,15.71,15.69,15.69,25000.0,15.71,15.71,15.69,15.69,25000.0
2019-08-07 11:30:00,15.69,15.72,15.68,15.72,75000.0,15.69,15.72,15.68,15.72,75000.0
2019-08-07 11:35:00,15.72,15.72,15.72,15.72,32450.0,15.72,15.72,15.72,15.72,32450.0
2019-08-07 11:40:00,15.72,15.74,15.69,15.7,35000.0,15.72,15.74,15.69,15.7,35000.0
2019-08-07 11:45:00,15.71,15.72,15.68,15.72,40000.0,15.71,15.72,15.68,15.72,40000.0
2019-08-07 11:50:00,15.71,15.71,15.69,15.7,107500.0,15.71,15.71,15.69,15.7,107500.0
2019-08-07 11:55:00,15.71,15.73,15.71,15.71,226300.0,15.71,15.73,15.71,15.71,226300.0
2019-08-07 12:00:00,15.7,15.7,15.67,15.67,155700.0,15.7,15.7,15.67,15.67,155700.0
2019-08-07 12:05:00,15.68,15.68,15.66,15.67,107600.0,15.68,15.68,15.66,15.67,107600.0
2019-08-07 12:10:00,15.67,15.7,15.66,15.69,249850.0,15.67,15.7,15.66,15.69,249850.0
2019-08-07 12:15:00,15.69,15.7,15.67,15.67,202900.0,15.69,15.7,15.67,15.67,202900.0
2019-08-07 12:20:00,15.67,15.69,15.66,15.68,161400.0,15.67,15.69,15.66,15.68,161400.0
2019-08-07 12:25:00,15.67,15.7,15.67,15.7,118050.0,15.67,15.7,15.67,15.7,118050.0
2019-08-07 12:30:00,15.69,15.72,15.69,15.72,66700.0,15.69,15.72,15.69,15.72,66700.0
2019-08-07 12:35:00,15.71,15.73,15.71,15.72,67150.0,15.71,15.73,15.71,15.72,67150.0
2019-08-07 12:40:00,15.73,15.75,15.72,15.75,20000.0,15.73,15.75,15.72,15.75,20000.0
2019-08-07 12:45:00,15.75,15.76,15.75,15.75,36250.0,15.75,15.76,15.75,15.75,36250.0
2019-08-07 12:50:00,15.76,15.77,15.76,15.76,25000.0,15.76,15.77,15.76,15.76,25000.0
2019-08-07 12:55:00,15.76,15.79,15.76,15.79,234900.0,15.76,15.79,15.76,15.79,234900.0
2019-08-07 13:00:00,15.78,15.79,15.78,15.79,15000.0,15.78,15.79,15.78,15.79,15000.0
2019-08-07 13:05:00,15.79,15.8,15.77,15.8,192650.0,15.79,15.8,15.77,15.8,192650.0
2019-08-07 13:10:00,15.8,15.82,15.79,15.79,272450.0,15.8,15.82,15.79,15.79,272450.0
2019-08-07 13:15:00,15.79,15.81,15.79,15.79,55000.0,15.79,15.81,15.79,15.79,55000.0
2019-08-07 13:20:00,15.8,15.8,15.79,15.79,52550.0,15.8,15.8,15.79,15.79,52550.0
2019-08-07 13:25:00,15.78,15.8,15.78,15.8,40000.0,15.78,15.8,15.78,15.8,40000.0
2019-08-07 13:30:00,15.79,15.83,15.79,15.81,55000.0,15.79,15.83,15.79,15.81,55000.0
2019-08-07 13:35:00,15.84,15.86,15.83,15.86,125000.0,15.84,15.86,15.83,15.86,125000.0
2019-08-07 13:40:00,15.86,15.89,15.86,15.87,93100.0,15.86,15.89,15.86,15.87,93100.0
2019-08-07 13:45:00,15.87,15.87,15.86,15.86,35000.0,15.87,15.87,15.86,15.86,35000.0
2019-08-07 13:50:00,15.87,15.88,15.86,15.86,85000.0,15.87,15.88,15.86,15.86,85000.0
2019-08-07 13:55:00,15.85,15.86,15.84,15.85,65000.0,15.85,15.86,15.84,15.85,65000.0
2019-08-07 14:00:00,15.86,15.88,15.86,15.88,75000.0,15.86,15.88,15.86,15.88,75000.0
2019-08-07 14:05:00,15.88,15.89,15.88,15.89,70100.0,15.88,15.89,15.88,15.89,70100.0
2019-08-07 14:10:00,15.86,15.87,15.84,15.84,75100.0,15.86,15.87,15.84,15.84,75100.0
2019-08-07 14:15:00,15.83,15.83,15.81,15.82,106100.0,15.83,15.83,15.81,15.82,106100.0
2019-08-07 14:20:00,15.82,15.84,15.82,15.83,25150.0,15.82,15.84,15.82,15.83,25150.0
2019-08-07 14:25:00,15.83,15.85,15.83,15.85,111300.0,15.83,15.85,15.83,15.85,111300.0
2019-08-07 14:30:00,15.85,15.86,15.85,15.85,20000.0,15.85,15.86,15.85,15.85,20000.0
2019-08-07 14:35:00,15.84,15.85,15.83,15.84,35000.0,15.84,15.85,15.83,15.84,35000.0
2019-08-07 14:40:00,15.84,15.87,15.84,15.87,176250.0,15.84,15.87,15.84,15.87,176250.0
2019-08-07 14:45:00,15.88,15.9,15.88,15.89,98600.0,15.88,15.9,15.88,15.89,98600.0
2019-08-07 14:50:00,15.89,15.89,15.89,15.89,23400.0,15.89,15.89,15.89,15.89,23400.0
2019-08-07 14:55:00,15.89,15.91,15.89,15.91,50000.0,15.89,15.91,15.89,15.91,50000.0
2019-08-07 15:00:00,15.9,15.91,15.88,15.88,183550.0,15.9,15.91,15.88,15.88,183550.0
2019-08-07 15:05:00,15.89,15.9,15.88,15.88,78750.0,15.89,15.9,15.88,15.88,78750.0
2019-08-07 15:10:00,15.89,15.9,15.89,15.9,35000.0,15.89,15.9,15.89,15.9,35000.0
2019-08-07 15:15:00,15.9,15.91,15.88,15.91,25000.0,15.9,15.91,15.88,15.91,25000.0
2019-08-07 15:20:00,15.92,15.93,15.91,15.91,49750.0,15.92,15.93,15.91,15.91,49750.0
2019-08-07 15:25:00,15.92,15.92,15.9,15.9,110000.0,15.92,15.92,15.9,15.9,110000.0
2019-08-07 15:30:00,15.9,15.91,15.9,15.91,80200.0,15.9,15.91,15.9,15.91,80200.0
2019-08-07 15:35:00,15.9,15.93,15.89,15.93,90250.0,15.9,15.93,15.89,15.93,90250.0
2019-08-07 15:40:00,15.93,15.93,15.9,15.9,121050.0,15.93,15.93,15.9,15.9,121050.0
2019-08-07 15:45:00,15.89,15.92,15.89,15.9,215000.0,15.89,15.92,15.89,15.9,215000.0
2019-08-07 15:50:00,15.89,15.89,15.85,15.87,408950.0,15.89,15.89,15.85,15.87,408950.0
2019-08-07 15:55:00,15.87,15.92,15.87,15.9,630750.0,15.87,15.92,15.87,15.9,630750.0
2019-08-08 09:30:00,16.0,16.05,16.0,16.02,462550.0,16.0,16.05,16.0,16.02,462550.0
2019-08-08 09:35:00,16.02,16.09,15.99,16.08,535000.0,16.02,16.09,15.99,16.08,535000.0
2019-08-08 09:40:00,16.05,16.06,16.03,16.04,343850.0,16.05,16.06,16.03,16.04,343850.0
2019-08-08 09:45:00,16.05,16.12,16.05,16.1,526750.0,16.05,16.12,16.05,16.1,526750.0
2019-08-08 09:50:00,16.1,16.11,16.02,16.11,414050.0,16.1,16.11,16.02,16.11,414050.0
2019-08-08 09:55:00,16.11,16.16,16.09,16.13,350950.0,16.11,16.16,16.09,16.13,350950.0
2019-08-08 10:00:00,16.14,16.14,16.12,16.12,186650.0,16.14,16.14,16.12,16.12,186650.0
2019-08-08 10:05:00,16.13,16.13,16.1,16.13,164900.0,16.13,16.13,16.1,16.13,164900.0
2019-08-08 10:10:00,16.13,16.14,16.12,16.13,248750.0,16.13,16.14,16.12,16.13,248750.0
2019-08-08 10:15:00,16.13,16.14,16.11,16.13,171150.0,16.13,16.14,16.11,16.13,171150.0
2019-08-08 10:20:00,16.13,16.17,16.12,16.16,262200.0,16.13,16.17,16.12,16.16,262200.0
2019-08-08 10:25:00,16.17,16.17,16.13,16.15,257150.0,16.17,16.17,16.13,16.15,257150.0
2019-08-08 10:30:00,16.16,16.16,16.13,16.14,154750.0,16.16,16.16,16.13,16.14,154750.0
2019-08-08 10:35:00,16.13,16.15,16.13,16.15,235000.0,16.13,16.15,16.13,16.15,235000.0
2019-08-08 10:40:00,16.14,16.15,16.13,16.14,62250.0,16.14,16.15,16.13,16.14,62250.0
2019-08-08 10:45:00,16.15,16.18,16.15,16.17,120400.0,16.15,16.18,16.15,16.17,120400.0
2019-08-08 10:50:00,16.17,16.18,16.16,16.17,208350.0,16.17,16.18,16.16,16.17,208350.0
2019-08-08 10:55:00,16.19,16.2,16.17,16.19,227500.0,16.19,16.2,16.17,16.19,227500.0
2019-08-08 11:00:00,16.18,16.2,16.18,16.18,129650.0,16.18,16.2,16.18,16.18,129650.0
2019-08-08 11:05:00,16.17,16.18,16.17,16.17,78150.0,16.17,16.18,16.17,16.17,78150.0
2019-08-08 11:10:00,16.18,16.2,16.18,16.19,100200.0,16.18,16.2,16.18,16.19,100200.0
2019-08-08 11:15:00,16.2,16.2,16.19,16.2,218200.0,16.2,16.2,16.19,16.2,218200.0
2019-08-08 11:20:00,16.2,16.22,16.2,16.22,134150.0,16.2,16.22,16.2,16.22,134150.0
2019-08-08 11:25:00,16.21,16.22,16.21,16.21,517600.0,16.21,16.22,16.21,16.21,517600.0
2019-08-08 11:30:00,16.22,16.27,16.21,16.26,341250.0,16.22,16.27,16.21,16.26,341250.0
2019-08-08 11:35:00,16.24,16.25,16.23,16.24,67250.0,16.24,16.25,16.23,16.24,67250.0
2019-08-08 11:40:00,16.25,16.28,16.25,16.27,309550.0,16.25,16.28,16.25,16.27,309550.0
2019-08-08 11:45:00,16.26,16.26,16.25,16.25,155800.0,16.26,16.26,16.25,16.25,155800.0
2019-08-08 11:50:00,16.26,16.27,16.25,16.25,183250.0,16.26,16.27,16.25,16.25,183250.0
2019-08-08 11:55:00,16.26,16.26,16.24,16.24,143350.0,16.26,16.26,16.24,16.24,143350.0
2019-08-08 12:00:00,16.24,16.25,16.22,16.22,174400.0,16.24,16.25,16.22,16.22,174400.0
2019-08-08 12:05:00,16.23,16.23,16.22,16.23,55200.0,16.23,16.23,16.22,16.23,55200.0
2019-08-08 12:10:00,16.22,16.24,16.22,16.24,46300.0,16.22,16.24,16.22,16.24,46300.0
2019-08-08 12:15:00,16.25,16.27,16.25,16.27,90000.0,16.25,16.27,16.25,16.27,90000.0
2019-08-08 12:20:00,16.27,16.28,16.27,16.28,52500.0,16.27,16.28,16.27,16.28,52500.0
2019-08-08 12:25:00,16.28,16.28,16.25,16.26,208400.0,16.28,16.28,16.25,16.26,208400.0
2019-08-08 12:30:00,16.26,16.26,16.26,16.26,20000.0,16.26,16.26,16.26,16.26,20000.0
2019-08-08 12:35:00,16.26,16.26,16.24,16.24,45000.0,16.26,16.26,16.24,16.24,45000.0
2019-08-08 12:40:00,16.24,16.25,16.24,16.24,45000.0,16.24,16.25,16.24,16.24,45000.0
2019-08-08 12:45:00,16.25,16.26,16.25,16.26,40000.0,16.25,16.26,16.25,16.26,40000.0
2019-08-08 12:50:00,16.26,16.27,16.26,16.27,55000.0,16.26,16.27,16.26,16.27,55000.0
2019-08-08 12:55:00,16.27,16.27,16.25,16.27,100200.0,16.27,16.27,16.25,16.27,100200.0
2019-08-08 13:00:00,16.27,16.28,16.26,16.27,235900.0,16.27,16.28,16.26,16.27,235900.0
2019-08-08 13:05:00,16.27,16.28,16.26,16.26,92250.0,16.27,16.28,16.26,16.26,92250.0
2019-08-08 13:10:00,16.26,16.27,16.26,16.27,10000.0,16.26,16.27,16.26,16.27,10000.0
2019-08-08 13:15:00,16.27,16.28,16.26,16.26,110400.0,16.27,16.28,16.26,16.26,110400.0
2019-08-08 13:20:00,16.26,16.26,16.25,16.26,89350.0,16.26,16.26,16.25,16.26,89350.0
2019-08-08 13:25:00,16.25,16.25,16.22,16.22,316700.0,16.25,16.25,16.22,16.22,316700.0
2019-08-08 13:30:00,16.24,16.24,16.22,16.22,108600.0,16.24,16.24,16.22,16.22,108600.0
2019-08-08 13:35:00,16.22,16.24,16.22,16.24,20000.0,16.22,16.24,16.22,16.24,20000.0
2019-08-08 13:40:00,16.24,16.25,16.24,16.25,51300.0,16.24,16.25,16.24,16.25,51300.0
2019-08-08 13:45:00,16.26,16.26,16.24,16.24,150000.0,16.26,16.26,16.24,16.24,150000.0
2019-08-08 13:50:00,16.24,16.25,16.24,16.25,10000.0,16.24,16.25,16.24,16.25,10000.0
2019-08-08 13:55:00,16.25,16.26,16.25,16.25,144800.0,16.25,16.26,16.25,16.25,144800.0
2019-08-08 14:00:00,16.25,16.25,16.23,16.23,67300.0,16.25,16.25,16.23,16.23,67300.0
2019-08-08 14:05:00,16.23,16.24,16.23,16.24,45500.0,16.23,16.24,16.23,16.24,45500.0
2019-08-08 14:10:00,16.23,16.24,16.23,16.24,54800.0,16.23,16.24,16.23,16.24,54800.0
2019-08-08 14:15:00,16.24,16.25,16.24,16.25,25000.0,16.24,16.25,16.24,16.25,25000.0
2019-08-08 14:20:00,16.24,16.24,16.24,16.24,15000.0,16.24,16.24,16.24,16.24,15000.0
2019-08-08 14:25:00,16.24,16.25,16.23,16.25,25000.0,16.24,16.25,16.23,16.25,25000.0
2019-08-08 14:30:00,16.25,16.27,16.25,16.26,180150.0,16.25,16.27,16.25,16.26,180150.0
2019-08-08 14:35:00,16.25,16.26,16.25,16.25,18500.0,16.25,16.26,16.25,16.25,18500.0
2019-08-08 14:40:00,16.25,16.26,16.25,16.26,40400.0,16.25,16.26,16.25,16.26,40400.0
2019-08-08 14:45:00,16.26,16.27,16.24,16.24,147950.0,16.26,16.27,16.24,16.24,147950.0
2019-08-08 14:50:00,16.24,16.26,16.24,16.26,60000.0,16.24,16.26,16.24,16.26,60000.0
2019-08-08 14:55:00,16.27,16.27,16.25,16.25,85000.0,16.27,16.27,16.25,16.25,85000.0
2019-08-08 15:00:00,16.24,16.26,16.24,16.26,65000.0,16.24,16.26,16.24,16.26,65000.0
2019-08-08 15:05:00,16.25,16.26,16.25,16.25,35000.0,16.25,16.26,16.25,16.25,35000.0
2019-08-08 15:10:00,16.25,16.25,16.24,16.24,55000.0,16.25,16.25,16.24,16.24,55000.0
2019-08-08 15:15:00,16.24,16.24,16.24,16.24,20750.0,16.24,16.24,16.24,16.24,20750.0
2019-08-08 15:20:00,16.24,16.24,16.23,16.24,150000.0,16.24,16.24,16.23,16.24,150000.0
2019-08-08 15:25:00,16.23,16.24,16.22,16.23,102200.0,16.23,16.24,16.22,16.23,102200.0
2019-08-08 15:30:00,16.22,16.25,16.22,16.24,125000.0,16.22,16.25,16.22,16.24,125000.0
2019-08-08 15:35:00,16.23,16.23,16.21,16.21,126700.0,16.23,16.23,16.21,16.21,126700.0
2019-08-08 15:40:00,16.22,16.24,16.22,16.23,217300.0,16.22,16.24,16.22,16.23,217300.0
2019-08-08 15:45:00,16.24,16.25,16.23,16.25,757300.0,16.24,16.25,16.23,16.25,757300.0
2019-08-08 15:50:00,16.25,16.28,16.25,16.28,403300.0,16.25,16.28,16.25,16.28,403300.0
2019-08-08 15:55:00,16.28,16.28,16.25,16.28,829850.0,16.28,16.28,16.25,16.28,829850.0
2019-08-09 09:30:00,16.26,16.34,16.24,16.34,617150.0,16.26,16.34,16.24,16.34,617150.0
2019-08-09 09:35:00,16.32,16.39,16.32,16.35,421300.0,16.32,16.39,16.32,16.35,421300.0
2019-08-09 09:40:00,16.34,16.36,16.28,16.29,237300.0,16.34,16.36,16.28,16.29,237300.0
2019-08-09 09:45:00,16.26,16.28,16.24,16.28,341150.0,16.26,16.28,16.24,16.28,341150.0
2019-08-09 09:50:00,16.27,16.31,16.26,16.3,375150.0,16.27,16.31,16.26,16.3,375150.0
2019-08-09 09:55:00,16.3,16.3,16.27,16.28,104950.0,16.3,16.3,16.27,16.28,104950.0
2019-08-09 10:00:00,16.27,16.28,16.25,16.27,331650.0,16.27,16.28,16.25,16.27,331650.0
2019-08-09 10:05:00,16.27,16.28,16.15,16.16,607150.0,16.27,16.28,16.15,16.16,607150.0
2019-08-09 10:10:00,16.18,16.2,16.16,16.2,161050.0,16.18,16.2,16.16,16.2,161050.0
2019-08-09 10:15:00,16.2,16.21,16.15,16.17,209350.0,16.2,16.21,16.15,16.17,209350.0
2019-08-09 10:20:00,16.15,16.16,16.12,16.15,422000.0,16.15,16.16,16.12,16.15,422000.0
2019-08-09 10:25:00,16.18,16.19,16.14,16.18,120000.0,16.18,16.19,16.14,16.18,120000.0
2019-08-09 10:30:00,16.19,16.2,16.14,16.14,221950.0,16.19,16.2,16.14,16.14,221950.0
2019-08-09 10:35:00,16.17,16.17,16.15,16.16,65000.0,16.17,16.17,16.15,16.16,65000.0
2019-08-09 10:40:00,16.16,16.17,16.15,16.17,128250.0,16.16,16.17,16.15,16.17,128250.0
2019-08-09 10:45:00,16.18,16.19,16.16,16.19,154650.0,16.18,16.19,16.16,16.19,154650.0
2019-08-09 10:50:00,16.19,16.22,16.19,16.22,134100.0,16.19,16.22,16.19,16.22,134100.0
2019-08-09 10:55:00,16.23,16.25,16.23,16.24,292350.0,16.23,16.25,16.23,16.24,292350.0
2019-08-09 11:00:00,16.23,16.27,16.23,16.26,396600.0,16.23,16.27,16.23,16.26,396600.0
2019-08-09 11:05:00,16.26,16.26,16.21,16.21,55500.0,16.26,16.26,16.21,16.21,55500.0
2019-08-09 11:10:00,16.22,16.24,16.22,16.23,72250.0,16.22,16.24,16.22,16.23,72250.0
2019-08-09 11:15:00,16.22,16.23,16.21,16.22,181650.0,16.22,16.23,16.21,16.22,181650.0
2019-08-09 11:20:00,16.21,16.25,16.21,16.23,128400.0,16.21,16.25,16.21,16.23,128400.0
2019-08-09 11:25:00,16.23,16.23,16.21,16.21,40650.0,16.23,16.23,16.21,16.21,40650.0
2019-08-09 11:30:00,16.21,16.23,16.21,16.23,55050.0,16.21,16.23,16.21,16.23,55050.0
2019-08-09 11:35:00,16.22,16.23,16.21,16.23,40000.0,16.22,16.23,16.21,16.23,40000.0
2019-08-09 11:40:00,16.25,16.25,16.23,16.23,35000.0,16.25,16.25,16.23,16.23,35000.0
2019-08-09 11:45:00,16.24,16.26,16.24,16.26,55700.0,16.24,16.26,16.24,16.26,55700.0
2019-08-09 11:50:00,16.27,16.27,16.26,16.27,30000.0,16.27,16.27,16.26,16.27,30000.0
2019-08-09 11:55:00,16.27,16.27,16.26,16.27,32500.0,16.27,16.27,16.26,16.27,32500.0
2019-08-09 12:00:00,16.26,16.28,16.25,16.27,57500.0,16.26,16.28,16.25,16.27,57500.0
2019-08-09 12:05:00,16.27,16.29,16.27,16.28,82400.0,16.27,16.29,16.27,16.28,82400.0
2019-08-09 12:10:00,16.29,16.3,16.28,16.29,106300.0,16.29,16.3,16.28,16.29,106300.0
2019-08-09 12:15:00,16.27,16.27,16.27,16.27,35500.0,16.27,16.27,16.27,16.27,35500.0
2019-08-09 12:20:00,16.26,16.3,16.26,16.3,111000.0,16.26,16.3,16.26,16.3,111000.0
2019-08-09 12:25:00,16.29,16.31,16.29,16.3,50000.0,16.29,16.31,16.29,16.3,50000.0
2019-08-09 12:30:00,16.3,16.32,16.3,16.32,60900.0,16.3,16.32,16.3,16.32,60900.0
2019-08-09 12:35:00,16.32,16.32,16.31,16.32,62000.0,16.32,16.32,16.31,16.32,62000.0
2019-08-09 12:40:00,16.33,16.35,16.33,16.35,182500.0,16.33,16.35,16.33,16.35,182500.0
2019-08-09 12:45:00,16.35,16.35,16.35,16.35,47500.0,16.35,16.35,16.35,16.35,47500.0
2019-08-09 12:50:00,16.36,16.4,16.35,16.4,661700.0,16.36,16.4,16.35,16.4,661700.0
2019-08-09 12:55:00,16.39,16.41,16.35,16.36,161000.0,16.39,16.41,16.35,16.36,161000.0
2019-08-09 13:00:00,16.38,16.38,16.37,16.37,25000.0,16.38,16.38,16.37,16.37,25000.0
2019-08-09 13:05:00,16.38,16.39,16.38,16.39,126250.0,16.38,16.39,16.38,16.39,126250.0
2019-08-09 13:10:00,16.38,16.41,16.38,16.39,176400.0,16.38,16.41,16.38,16.39,176400.0
2019-08-09 13:15:00,16.37,16.39,16.37,16.39,15000.0,16.37,16.39,16.37,16.39,15000.0
2019-08-09 13:20:00,16.39,16.39,16.37,16.38,72500.0,16.39,16.39,16.37,16.38,72500.0
2019-08-09 13:25:00,16.38,16.4,16.38,16.4,335350.0,16.38,16.4,16.38,16.4,335350.0
2019-08-09 13:30:00,16.41,16.42,16.41,16.41,56650.0,16.41,16.42,16.41,16.41,56650.0
2019-08-09 13:35:00,16.41,16.41,16.4,16.4,59050.0,16.41,16.41,16.4,16.4,59050.0
2019-08-09 13:40:00,16.41,16.42,16.4,16.42,55000.0,16.41,16.42,16.4,16.42,55000.0
2019-08-09 13:45:00,16.42,16.43,16.39,16.4,131850.0,16.42,16.43,16.39,16.4,131850.0
2019-08-09 13:50:00,16.39,16.41,16.39,16.4,139950.0,16.39,16.41,16.39,16.4,139950.0
2019-08-09 13:55:00,16.4,16.4,16.39,16.39,45000.0,16.4,16.4,16.39,16.39,45000.0
2019-08-09 14:00:00,16.39,16.39,16.36,16.39,164350.0,16.39,16.39,16.36,16.39,164350.0
2019-08-09 14:05:00,16.4,16.42,16.39,16.39,85000.0,16.4,16.42,16.39,16.39,85000.0
2019-08-09 14:10:00,16.4,16.41,16.4,16.41,67350.0,16.4,16.41,16.4,16.41,67350.0
2019-08-09 14:15:00,16.41,16.42,16.41,16.42,35000.0,16.41,16.42,16.41,16.42,35000.0
2019-08-09 14:20:00,16.42,16.42,16.41,16.42,128850.0,16.42,16.42,16.41,16.42,128850.0
2019-08-09 14:25:00,16.43,16.43,16.42,16.43,75000.0,16.43,16.43,16.42,16.43,75000.0
2019-08-09 14:30:00,16.43,16.44,16.43,16.43,45000.0,16.43,16.44,16.43,16.43,45000.0
2019-08-09 14:35:00,16.42,16.42,16.4,16.42,157200.0,16.42,16.42,16.4,16.42,157200.0
2019-08-09 14:40:00,16.42,16.42,16.39,16.4,112550.0,16.42,16.42,16.39,16.4,112550.0
2019-08-09 14:45:00,16.41,16.41,16.41,16.41,10000.0,16.41,16.41,16.41,16.41,10000.0
2019-08-09 14:50:00,16.4,16.42,16.4,16.42,405100.0,16.4,16.42,16.4,16.42,405100.0
2019-08-09 14:55:00,16.44,16.44,16.43,16.43,306900.0,16.44,16.44,16.43,16.43,306900.0
2019-08-09 15:00:00,16.43,16.45,16.42,16.45,158500.0,16.43,16.45,16.42,16.45,158500.0
2019-08-09 15:05:00,16.45,16.46,16.44,16.46,55000.0,16.45,16.46,16.44,16.46,55000.0
2019-08-09 15:10:00,16.45,16.45,16.44,16.44,29600.0,16.45,16.45,16.44,16.44,29600.0
2019-08-09 15:15:00,16.44,16.44,16.42,16.42,50000.0,16.44,16.44,16.42,16.42,50000.0
2019-08-09 15:20:00,16.42,16.43,16.42,16.43,50000.0,16.42,16.43,16.42,16.43,50000.0
2019-08-09 15:25:00,16.44,16.44,16.43,16.43,26150.0,16.44,16.44,16.43,16.43,26150.0
2019-08-09 15:30:00,16.43,16.45,16.42,16.43,119950.0,16.43,16.45,16.42,16.43,119950.0
2019-08-09 15:35:00,16.43,16.44,16.42,16.44,67050.0,16.43,16.44,16.42,16.44,67050.0
2019-08-09 15:40:00,16.44,16.45,16.42,16.43,296650.0,16.44,16.45,16.42,16.43,296650.0
2019-08-09 15:45:00,16.43,16.44,16.42,16.44,203300.0,16.43,16.44,16.42,16.44,203300.0
2019-08-09 15:50:00,16.43,16.44,16.38,16.38,607600.0,16.43,16.44,16.38,16.38,607600.0
2019-08-09 15:55:00,16.38,16.38,16.35,16.36,972950.0,16.38,16.38,16.35,16.36,972950.0
2019-08-12 09:30:00,16.35,16.4,16.35,16.4,131650.0,16.35,16.4,16.35,16.4,131650.0
2019-08-12 09:35:00,16.37,16.43,16.36,16.4,558300.0,16.37,16.43,16.36,16.4,558300.0
2019-08-12 09:40:00,16.4,16.4,16.36,16.38,239500.0,16.4,16.4,16.36,16.38,239500.0
2019-08-12 09:45:00,16.38,16.38,16.29,16.29,472500.0,16.38,16.38,16.29,16.29,472500.0
2019-08-12 09:50:00,16.32,16.34,16.32,16.34,30000.0,16.32,16.34,16.32,16.34,30000.0
2019-08-12 09:55:00,16.32,16.34,16.32,16.32,37500.0,16.32,16.34,16.32,16.32,37500.0
2019-08-12 10:00:00,16.34,16.37,16.33,16.37,200100.0,16.34,16.37,16.33,16.37,200100.0
2019-08-12 10:05:00,16.38,16.4,16.36,16.38,183550.0,16.38,16.4,16.36,16.38,183550.0
2019-08-12 10:10:00,16.36,16.4,16.36,16.4,25000.0,16.36,16.4,16.36,16.4,25000.0
2019-08-12 10:15:00,16.39,16.43,16.38,16.4,70000.0,16.39,16.43,16.38,16.4,70000.0
2019-08-12 10:20:00,16.41,16.45,16.41,16.43,347650.0,16.41,16.45,16.41,16.43,347650.0
2019-08-12 10:25:00,16.44,16.44,16.41,16.42,230300.0,16.44,16.44,16.41,16.42,230300.0
2019-08-12 10:30:00,16.42,16.42,16.38,16.38,266600.0,16.42,16.42,16.38,16.38,266600.0
2019-08-12 10:35:00,16.39,16.4,16.35,16.35,304950.0,16.39,16.4,16.35,16.35,304950.0
2019-08-12 10:40:00,16.36,16.36,16.31,16.32,65000.0,16.36,16.36,16.31,16.32,65000.0
2019-08-12 10:45:00,16.32,16.33,16.29,16.33,243850.0,16.32,16.33,16.29,16.33,243850.0
2019-08-12 10:50:00,16.34,16.34,16.33,16.34,75850.0,16.34,16.34,16.33,16.34,75850.0
2019-08-12 10:55:00,16.35,16.35,16.35,16.35,5000.0,16.35,16.35,16.35,16.35,5000.0
2019-08-12 11:00:00,16.32,16.34,16.29,16.29,102000.0,16.32,16.34,16.29,16.29,102000.0
2019-08-12 11:05:00,16.29,16.31,16.28,16.29,622400.0,16.29,16.31,16.28,16.29,622400.0
2019-08-12 11:10:00,16.28,16.28,16.25,16.26,311300.0,16.28,16.28,16.25,16.26,311300.0
2019-08-12 11:15:00,16.25,16.27,16.23,16.25,514450.0,16.25,16.27,16.23,16.25,514450.0
2019-08-12 11:20:00,16.27,16.29,16.27,16.27,300200.0,16.27,16.29,16.27,16.27,300200.0
2019-08-12 11:25:00,16.28,16.31,16.27,16.31,107000.0,16.28,16.31,16.27,16.31,107000.0
2019-08-12 11:30:00,16.29,16.29,16.25,16.25,87500.0,16.29,16.29,16.25,16.25,87500.0
2019-08-12 11:35:00,16.25,16.26,16.24,16.24,157150.0,16.25,16.26,16.24,16.24,157150.0
2019-08-12 11:40:00,16.24,16.27,16.24,16.27,72400.0,16.24,16.27,16.24,16.27,72400.0
2019-08-12 11:45:00,16.29,16.3,16.29,16.3,55000.0,16.29,16.3,16.29,16.3,55000.0
2019-08-12 11:50:00,16.29,16.29,16.29,16.29,10000.0,16.29,16.29,16.29,16.29,10000.0
2019-08-12 11:55:00,16.29,16.29,16.27,16.27,40000.0,16.29,16.29,16.27,16.27,40000.0
2019-08-12 12:00:00,16.27,16.27,16.25,16.25,70000.0,16.27,16.27,16.25,16.25,70000.0
2019-08-12 12:05:00,16.25,16.26,16.25,16.25,57650.0,16.25,16.26,16.25,16.25,57650.0
2019-08-12 12:10:00,16.26,16.27,16.26,16.26,50600.0,16.26,16.27,16.26,16.26,50600.0
2019-08-12 12:15:00,16.27,16.28,16.27,16.28,65000.0,16.27,16.28,16.27,16.28,65000.0
2019-08-12 12:20:00,16.29,16.3,16.28,16.28,35000.0,16.29,16.3,16.28,16.28,35000.0
2019-08-12 12:25:00,16.29,16.3,16.28,16.3,35300.0,16.29,16.3,16.28,16.3,35300.0
2019-08-12 12:30:00,16.29,16.3,16.28,16.29,45000.0,16.29,16.3,16.28,16.29,45000.0
2019-08-12 12:35:00,16.28,16.28,16.28,16.28,15000.0,16.28,16.28,16.28,16.28,15000.0
2019-08-12 12:40:00,16.29,16.29,16.26,16.26,50500.0,16.29,16.29,16.26,16.26,50500.0
2019-08-12 12:45:00,16.25,16.26,16.25,16.26,55950.0,16.25,16.26,16.25,16.26,55950.0
2019-08-12 12:50:00,16.25,16.28,16.25,16.26,115250.0,16.25,16.28,16.25,16.26,115250.0
2019-08-12 12:55:00,16.26,16.27,16.25,16.26,31500.0,16.26,16.27,16.25,16.26,31500.0
2019-08-12 13:00:00,16.25,16.25,16.24,16.25,44250.0,16.25,16.25,16.24,16.25,44250.0
2019-08-12 13:05:00,16.25,16.27,16.25,16.27,41250.0,16.25,16.27,16.25,16.27,41250.0
2019-08-12 13:10:00,16.25,16.26,16.25,16.26,40000.0,16.25,16.26,16.25,16.26,40000.0
2019-08-12 13:15:00,16.26,16.26,16.24,16.24,223450.0,16.26,16.26,16.24,16.24,223450.0
2019-08-12 13:20:00,16.23,16.25,16.23,16.24,135600.0,16.23,16.25,16.23,16.24,135600.0
2019-08-12 13:25:00,16.26,16.26,16.24,16.25,138100.0,16.26,16.26,16.24,16.25,138100.0
2019-08-12 13:30:00,16.23,16.25,16.23,16.25,20000.0,16.23,16.25,16.23,16.25,20000.0
2019-08-12 13:35:00,16.24,16.24,16.24,16.24,36900.0,16.24,16.24,16.24,16.24,36900.0
2019-08-12 13:40:00,16.23,16.24,16.21,16.23,87050.0,16.23,16.24,16.21,16.23,87050.0
2019-08-12 13:45:00,16.22,16.22,16.18,16.18,110950.0,16.22,16.22,16.18,16.18,110950.0
2019-08-12 13:50:00,16.18,16.18,16.16,16.16,154500.0,16.18,16.18,16.16,16.16,154500.0
2019-08-12 13:55:00,16.17,16.19,16.17,16.18,90300.0,16.17,16.19,16.17,16.18,90300.0
2019-08-12 14:00:00,16.18,16.19,16.17,16.19,25000.0,16.18,16.19,16.17,16.19,25000.0
2019-08-12 14:05:00,16.18,16.19,16.18,16.19,35000.0,16.18,16.19,16.18,16.19,35000.0
2019-08-12 14:10:00,16.19,16.21,16.19,16.2,80000.0,16.19,16.21,16.19,16.2,80000.0
2019-08-12 14:15:00,16.2,16.2,16.18,16.18,35000.0,16.2,16.2,16.18,16.18,35000.0
2019-08-12 14:20:00,16.18,16.18,16.16,16.17,95100.0,16.18,16.18,16.16,16.17,95100.0
2019-08-12 14:25:00,16.17,16.18,16.16,16.16,70650.0,16.17,16.18,16.16,16.16,70650.0
2019-08-12 14:30:00,16.17,16.18,16.17,16.18,50000.0,16.17,16.18,16.17,16.18,50000.0
2019-08-12 14:35:00,16.18,16.19,16.17,16.19,30000.0,16.18,16.19,16.17,16.19,30000.0
2019-08-12 14:40:00,16.18,16.18,16.14,16.14,252150.0,16.18,16.18,16.14,16.14,252150.0
2019-08-12 14:45:00,16.14,16.18,16.13,16.18,214450.0,16.14,16.18,16.13,16.18,214450.0
2019-08-12 14:50:00,16.17,16.18,16.16,16.17,65000.0,16.17,16.18,16.16,16.17,65000.0
2019-08-12 14:55:00,16.15,16.15,16.13,16.14,105000.0,16.15,16.15,16.13,16.14,105000.0
2019-08-12 15:00:00,16.15,16.19,16.14,16.19,90000.0,16.15,16.19,16.14,16.19,90000.0
2019-08-12 15:05:00,16.19,16.19,16.18,16.19,173600.0,16.19,16.19,16.18,16.19,173600.0
2019-08-12 15:10:00,16.19,16.19,16.16,16.16,60050.0,16.19,16.19,16.16,16.16,60050.0
2019-08-12 15:15:00,16.18,16.18,16.18,16.18,25000.0,16.18,16.18,16.18,16.18,25000.0
2019-08-12 15:20:00,16.19,16.2,16.19,16.2,15000.0,16.19,16.2,16.19,16.2,15000.0
2019-08-12 15:25:00,16.2,16.2,16.2,16.2,40350.0,16.2,16.2,16.2,16.2,40350.0
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 15:35:00,16.22,16.22,16.22,16.22,0.0,16.22,16.22,16.22,16.22,0.0
2019-08-12 15:40:00,16.22,16.22,16.22,16.22,0.0,16.22,16.22,16.22,16.22,0.0
2019-08-12 15:45:00,16.24,16.25,16.24,16.24,20000.0,16.24,16.25,16.24,16.24,20000.0
2019-08-12 15:50:00,16.23,16.24,16.23,16.24,25000.0,16.23,16.24,16.23,16.24,25000.0
2019-08-12 15:55:00,16.25,16.26,16.24,16.26,125000.0,16.25,16.26,16.24,16.26,125000.0
2019-08-13 09:30:00,16.16,16.19,16.14,16.16,152700.0,16.16,16.19,16.14,16.16,152700.0
2019-08-13 09:35:00,16.19,16.32,16.19,16.28,187500.0,16.19,16.32,16.19,16.28,187500.0
2019-08-13 09:40:00,16.27,16.34,16.23,16.34,133200.0,16.27,16.34,16.23,16.34,133200.0
2019-08-13 09:45:00,16.34,16.42,16.33,16.4,399350.0,16.34,16.42,16.33,16.4,399350.0
2019-08-13 09:50:00,16.39,16.39,16.31,16.39,151250.0,16.39,16.39,16.31,16.39,151250.0
2019-08-13 09:55:00,16.37,16.41,16.37,16.41,264000.0,16.37,16.41,16.37,16.41,264000.0
2019-08-13 10:00:00,16.38,16.39,16.33,16.34,227500.0,16.38,16.39,16.33,16.34,227500.0
2019-08-13 10:05:00,16.37,16.38,16.34,16.37,670900.0,16.37,16.38,16.34,16.37,670900.0
2019-08-13 10:10:00,16.37,16.38,16.35,16.36,278000.0,16.37,16.38,16.35,16.36,278000.0
2019-08-13 10:15:00,16.35,16.37,16.31,16.35,170000.0,16.35,16.37,16.31,16.35,170000.0
2019-08-13 10:20:00,16.36,16.37,16.33,16.33,56350.0,16.36,16.37,16.33,16.33,56350.0
2019-08-13 10:25:00,16.35,16.43,16.35,16.41,176850.0,16.35,16.43,16.35,16.41,176850.0
2019-08-13 10:30:00,16.39,16.39,16.35,16.36,224550.0,16.39,16.39,16.35,16.36,224550.0
2019-08-13 10:35:00,16.34,16.34,16.33,16.33,20000.0,16.34,16.34,16.33,16.33,20000.0
2019-08-13 10:40:00,16.34,16.36,16.34,16.34,65000.0,16.34,16.36,16.34,16.34,65000.0
2019-08-13 10:45:00,16.34,16.35,16.32,16.32,78050.0,16.34,16.35,16.32,16.32,78050.0
2019-08-13 10:50:00,16.32,16.33,16.3,16.32,169750.0,16.32,16.33,16.3,16.32,169750.0
2019-08-13 10:55:00,16.32,16.33,16.31,16.31,66700.0,16.32,16.33,16.31,16.31,66700.0
2019-08-13 11:00:00,16.31,16.31,16.28,16.29,247750.0,16.31,16.31,16.28,16.29,247750.0
2019-08-13 11:05:00,16.28,16.32,16.28,16.31,106200.0,16.28,16.32,16.28,16.31,106200.0
2019-08-13 11:10:00,16.31,16.36,16.31,16.36,347250.0,16.31,16.36,16.31,16.36,347250.0
2019-08-13 11:15:00,16.36,16.4,16.32,16.33,549700.0,16.36,16.4,16.32,16.33,549700.0
2019-08-13 11:20:00,16.34,16.35,16.33,16.33,155100.0,16.34,16.35,16.33,16.33,155100.0
2019-08-13 11:25:00,16.3,16.33,16.3,16.32,85000.0,16.3,16.33,16.3,16.32,85000.0
2019-08-13 11:30:00,16.32,16.35,16.32,16.35,74650.0,16.32,16.35,16.32,16.35,74650.0
2019-08-13 11:35:00,16.34,16.36,16.34,16.35,99550.0,16.34,16.36,16.34,16.35,99550.0
2019-08-13 11:40:00,16.35,16.39,16.35,16.38,135000.0,16.35,16.39,16.35,16.38,135000.0
2019-08-13 11:45:00,16.38,16.4,16.37,16.39,220750.0,16.38,16.4,16.37,16.39,220750.0
2019-08-13 11:50:00,16.4,16.4,16.36,16.37,422200.0,16.4,16.4,16.36,16.37,422200.0
2019-08-13 11:55:00,16.38,16.41,16.38,16.38,308350.0,16.38,16.41,16.38,16.38,308350.0
2019-08-13 12:00:00,16.37,16.38,16.35,16.35,105000.0,16.37,16.38,16.35,16.35,105000.0
2019-08-13 12:05:00,16.36,16.38,16.36,16.38,135900.0,16.36,16.38,16.36,16.38,135900.0
2019-08-13 12:10:00,16.38,16.39,16.37,16.37,31000.0,16.38,16.39,16.37,16.37,31000.0
2019-08-13 12:15:00,16.39,16.4,16.39,16.4,15000.0,16.39,16.4,16.39,16.4,15000.0
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 12:25:00,16.4,16.4,16.4,16.4,0.0,16.4,16.4,16.4,16.4,0.0
2019-08-13 12:30:00,16.38,16.38,16.37,16.38,200950.0,16.38,16.38,16.37,16.38,200950.0
2019-08-13 12:35:00,16.38,16.39,16.37,16.37,50200.0,16.38,16.39,16.37,16.37,50200.0
2019-08-13 12:40:00,16.37,16.37,16.35,16.35,10000.0,16.37,16.37,16.35,16.35,10000.0
2019-08-13 12:45:00,16.36,16.36,16.35,16.35,10000.0,16.36,16.36,16.35,16.35,10000.0
2019-08-13 12:50:00,16.36,16.36,16.35,16.35,30000.0,16.36,16.36,16.35,16.35,30000.0
2019-08-13 12:55:00,16.34,16.35,16.33,16.33,147950.0,16.34,16.35,16.33,16.33,147950.0
2019-08-13 13:00:00,16.33,16.34,16.33,16.33,35000.0,16.33,16.34,16.33,16.33,35000.0
2019-08-13 13:05:00,16.34,16.35,16.33,16.33,25000.0,16.34,16.35,16.33,16.33,25000.0
2019-08-13 13:10:00,16.35,16.35,16.33,16.35,313850.0,16.35,16.35,16.33,16.35,313850.0
2019-08-13 13:15:00,16.35,16.36,16.31,16.32,44400.0,16.35,16.36,16.31,16.32,44400.0
2019-08-13 13:20:00,16.31,16.32,16.31,16.32,10000.0,16.31,16.32,16.31,16.32,10000.0
2019-08-13 13:25:00,16.32,16.32,16.32,16.32,5000.0,16.32,16.32,16.32,16.32,5000.0
2019-08-13 13:30:00,16.32,16.32,16.3,16.31,42500.0,16.32,16.32,16.3,16.31,42500.0
2019-08-13 13:35:00,16.33,16.34,16.33,16.33,113400.0,16.33,16.34,16.33,16.33,113400.0
2019-08-13 13:40:00,16.33,16.33,16.31,16.32,65100.0,16.33,16.33,16.31,16.32,65100.0
2019-08-13 13:45:00,16.32,16.32,16.28,16.28,282500.0,16.32,16.32,16.28,16.28,282500.0
2019-08-13 13:50:00,16.28,16.32,16.27,16.32,106000.0,16.28,16.32,16.27,16.32,106000.0
2019-08-13 13:55:00,16.31,16.33,16.31,16.31,131300.0,16.31,16.33,16.31,16.31,131300.0
2019-08-13 14:00:00,16.31,16.31,16.29,16.29,30350.0,16.31,16.31,16.29,16.29,30350.0
2019-08-13 14:05:00,16.29,16.29,16.28,16.29,55000.0,16.29,16.29,16.28,16.29,55000.0
2019-08-13 14:10:00,16.29,16.29,16.28,16.29,34050.0,16.29,16.29,16.28,16.29,34050.0
2019-08-13 14:15:00,16.3,16.3,16.29,16.29,20000.0,16.3,16.3,16.29,16.29,20000.0
2019-08-13 14:20:00,16.31,16.32,16.31,16.32,75900.0,16.31,16.32,16.31,16.32,75900.0
2019-08-13 14:25:00,16.33,16.35,16.33,16.35,99900.0,16.33,16.35,16.33,16.35,99900.0
2019-08-13 14:30:00,16.34,16.35,16.33,16.35,95000.0,16.34,16.35,16.33,16.35,95000.0
2019-08-13 14:35:00,16.34,16.34,16.33,16.33,30000.0,16.34,16.34,16.33,16.33,30000.0
2019-08-13 14:40:00,16.34,16.35,16.34,16.35,25000.0,16.34,16.35,16.34,16.35,25000.0
2019-08-13 14:45:00,16.35,16.35,16.35,16.35,55000.0,16.35,16.35,16.35,16.35,55000.0
2019-08-13 14:50:00,16.34,16.38,16.34,16.38,108950.0,16.34,16.38,16.34,16.38,108950.0
2019-08-13 14:55:00,16.38,16.38,16.34,16.34,60000.0,16.38,16.38,16.34,16.34,60000.0
2019-08-13 15:00:00,16.34,16.35,16.33,16.33,55000.0,16.34,16.35,16.33,16.33,55000.0
2019-08-13 15:05:00,16.32,16.33,16.31,16.32,76500.0,16.32,16.33,16.31,16.32,76500.0
2019-08-13 15:10:00,16.33,16.33,16.32,16.32,30250.0,16.33,16.33,16.32,16.32,30250.0
2019-08-13 15:15:00,16.33,16.33,16.33,16.33,5000.0,16.33,16.33,16.33,16.33,5000.0
2019-08-13 15:20:00,16.33,16.33,16.32,16.32,25000.0,16.33,16.33,16.32,16.32,25000.0
2019-08-13 15:25:00,16.32,16.32,16.31,16.31,45000.0,16.32,16.32,16.31,16.31,45000.0
2019-08-13 15:30:00,16.31,16.32,16.3,16.32,70000.0,16.31,16.32,16.3,16.32,70000.0
2019-08-13 15:35:00,16.31,16.32,16.3,16.31,80000.0,16.31,16.32,16.3,16.31,80000.0
2019-08-13 15:40:00,16.31,16.32,16.31,16.31,90000.0,16.31,16.32,16.31,16.31,90000.0
2019-08-13 15:45:00,16.31,16.32,16.31,16.32,95000.0,16.31,16.32,16.31,16.32,95000.0
2019-08-13 15:50:00,16.32,16.35,16.32,16.34,208600.0,16.32,16.35,16.32,16.34,208600.0
2019-08-13 15:55:00,16.33,16.35,16.32,16.34,308550.0,16.33,16.35,16.32,16.34,308550.0
2019-08-14 09:30:00,16.16,16.24,16.12,16.23,431200.0,16.16,16.24,16.12,16.23,431200.0
2019-08-14 09:35:00,16.2,16.24,16.16,16.22,324700.0,16.2,16.24,16.16,16.22,324700.0
2019-08-14 09:40:00,16.22,16.22,16.12,16.15,311350.0,16.22,16.22,16.12,16.15,311350.0
2019-08-14 09:45:00,16.12,16.14,16.06,16.07,387800.0,16.12,16.14,16.06,16.07,387800.0
2019-08-14 09:50:00,16.06,16.12,16.06,16.08,502000.0,16.06,16.12,16.06,16.08,502000.0
2019-08-14 09:55:00,16.11,16.19,16.11,16.18,149550.0,16.11,16.19,16.11,16.18,149550.0
2019-08-14 10:00:00,16.14,16.16,16.12,16.12,204200.0,16.14,16.16,16.12,16.12,204200.0
2019-08-14 10:05:00,16.12,16.18,16.11,16.15,157750.0,16.12,16.18,16.11,16.15,157750.0
2019-08-14 10:10:00,16.18,16.18,16.16,16.16,91900.0,16.18,16.18,16.16,16.16,91900.0
2019-08-14 10:15:00,16.19,16.2,16.17,16.18,78250.0,16.19,16.2,16.17,16.18,78250.0
2019-08-14 10:20:00,16.18,16.19,16.16,16.16,137750.0,16.18,16.19,16.16,16.16,137750.0
2019-08-14 10:25:00,16.18,16.21,16.18,16.2,113050.0,16.18,16.21,16.18,16.2,113050.0
2019-08-14 10:30:00,16.21,16.21,16.18,16.19,35000.0,16.21,16.21,16.18,16.19,35000.0
2019-08-14 10:35:00,16.21,16.21,16.17,16.18,120900.0,16.21,16.21,16.17,16.18,120900.0
2019-08-14 10:40:00,16.17,16.19,16.16,16.19,215950.0,16.17,16.19,16.16,16.19,215950.0
2019-08-14 10:45:00,16.2,16.2,16.18,16.18,113200.0,16.2,16.2,16.18,16.18,113200.0
2019-08-14 10:50:00,16.18,16.18,16.18,16.18,40000.0,16.18,16.18,16.18,16.18,40000.0
2019-08-14 10:55:00,16.17,16.18,16.13,16.13,122350.0,16.17,16.18,16.13,16.13,122350.0
2019-08-14 11:00:00,16.13,16.17,16.12,16.13,73850.0,16.13,16.17,16.12,16.13,73850.0
2019-08-14 11:05:00,16.12,16.13,16.09,16.09,141600.0,16.12,16.13,16.09,16.09,141600.0
2019-08-14 11:10:00,16.09,16.09,16.07,16.07,167700.0,16.09,16.09,16.07,16.07,167700.0
2019-08-14 11:15:00,16.07,16.08,16.06,16.07,176300.0,16.07,16.08,16.06,16.07,176300.0
2019-08-14 11:20:00,16.08,16.11,16.07,16.09,140500.0,16.08,16.11,16.07,16.09,140500.0
2019-08-14 11:25:00,16.09,16.1,16.08,16.08,74750.0,16.09,16.1,16.08,16.08,74750.0
2019-08-14 11:30:00,16.08,16.1,16.08,16.09,221700.0,16.08,16.1,16.08,16.09,221700.0
2019-08-14 11:35:00,16.1,16.1,16.07,16.07,20000.0,16.1,16.1,16.07,16.07,20000.0
2019-08-14 11:40:00,16.06,16.07,16.05,16.06,146300.0,16.06,16.07,16.05,16.06,146300.0
2019-08-14 11:45:00,16.05,16.06,16.04,16.06,111200.0,16.05,16.06,16.04,16.06,111200.0
2019-08-14 11:50:00,16.09,16.09,16.06,16.06,81750.0,16.09,16.09,16.06,16.06,81750.0
2019-08-14 11:55:00,16.07,16.07,16.04,16.05,117450.0,16.07,16.07,16.04,16.05,117450.0
2019-08-14 12:00:00,16.04,16.05,16.03,16.05,30000.0,16.04,16.05,16.03,16.05,30000.0
2019-08-14 12:05:00,16.04,16.05,16.02,16.02,261050.0,16.04,16.05,16.02,16.02,261050.0
2019-08-14 12:10:00,16.02,16.04,15.99,16.04,174150.0,16.02,16.04,15.99,16.04,174150.0
2019-08-14 12:15:00,16.04,16.04,16.02,16.03,20000.0,16.04,16.04,16.02,16.03,20000.0
2019-08-14 12:20:00,16.03,16.03,16.0,16.01,81650.0,16.03,16.03,16.0,16.01,81650.0
2019-08-14 12:25:00,16.02,16.02,16.0,16.01,70250.0,16.02,16.02,16.0,16.01,70250.0
2019-08-14 12:30:00,16.01,16.04,16.01,16.04,187500.0,16.01,16.04,16.01,16.04,187500.0
2019-08-14 12:35:00,16.05,16.05,16.02,16.02,335400.0,16.05,16.05,16.02,16.02,335400.0
2019-08-14 12:40:00,16.01,16.01,15.98,16.0,136000.0,16.01,16.01,15.98,16.0,136000.0
2019-08-14 12:45:00,16.0,16.01,15.97,15.97,154000.0,16.0,16.01,15.97,15.97,154000.0
2019-08-14 12:50:00,15.96,15.97,15.96,15.97,140000.0,15.96,15.97,15.96,15.97,140000.0
2019-08-14 12:55:00,15.94,15.94,15.89,15.91,242350.0,15.94,15.94,15.89,15.91,242350.0
2019-08-14 13:00:00,15.9,15.92,15.89,15.92,123200.0,15.9,15.92,15.89,15.92,123200.0
2019-08-14 13:05:00,15.9,15.93,15.9,15.93,70000.0,15.9,15.93,15.9,15.93,70000.0
2019-08-14 13:10:00,15.93,15.95,15.92,15.93,231750.0,15.93,15.95,15.92,15.93,231750.0
2019-08-14 13:15:00,15.93,15.95,15.92,15.95,67500.0,15.93,15.95,15.92,15.95,67500.0
2019-08-14 13:20:00,15.93,15.96,15.93,15.95,71200.0,15.93,15.96,15.93,15.95,71200.0
2019-08-14 13:25:00,15.97,16.03,15.96,15.97,305000.0,15.97,16.03,15.96,15.97,305000.0
2019-08-14 13:30:00,15.97,15.99,15.97,15.98,60000.0,15.97,15.99,15.97,15.98,60000.0
2019-08-14 13:35:00,15.98,16.01,15.98,16.01,138100.0,15.98,16.01,15.98,16.01,138100.0
2019-08-14 13:40:00,16.01,16.02,16.01,16.02,85000.0,16.01,16.02,16.01,16.02,85000.0
2019-08-14 13:45:00,16.01,16.03,16.01,16.03,64550.0,16.01,16.03,16.01,16.03,64550.0
2019-08-14 13:50:00,16.04,16.04,16.02,16.02,35000.0,16.04,16.04,16.02,16.02,35000.0
2019-08-14 13:55:00,16.02,16.02,16.0,16.0,25000.0,16.02,16.02,16.0,16.0,25000.0
2019-08-14 14:00:00,15.99,16.0,15.98,15.99,147500.0,15.99,16.0,15.98,15.99,147500.0
2019-08-14 14:05:00,15.99,16.01,15.98,16.01,342750.0,15.99,16.01,15.98,16.01,342750.0
2019-08-14 14:10:00,16.02,16.06,16.01,16.05,197500.0,16.02,16.06,16.01,16.05,197500.0
2019-08-14 14:15:00,16.06,16.08,16.06,16.08,398250.0,16.06,16.08,16.06,16.08,398250.0
2019-08-14 14:20:00,16.05,16.05,16.04,16.04,60000.0,16.05,16.05,16.04,16.04,60000.0
2019-08-14 14:25:00,16.04,16.05,16.02,16.02,35000.0,16.04,16.05,16.02,16.02,35000.0
2019-08-14 14:30:00,16.02,16.02,15.99,15.99,114000.0,16.02,16.02,15.99,15.99,114000.0
2019-08-14 14:35:00,15.99,16.0,15.97,15.97,180250.0,15.99,16.0,15.97,15.97,180250.0
2019-08-14 14:40:00,15.97,15.99,15.96,15.99,30000.0,15.97,15.99,15.96,15.99,30000.0
2019-08-14 14:45:00,15.99,16.01,15.96,15.97,233600.0,15.99,16.01,15.96,15.97,233600.0
2019-08-14 14:50:00,15.97,16.0,15.97,16.0,40250.0,15.97,16.0,15.97,16.0,40250.0
2019-08-14 14:55:00,16.0,16.01,15.99,15.99,137500.0,16.0,16.01,15.99,15.99,137500.0
2019-08-14 15:00:00,16.0,16.04,15.99,16.04,196850.0,16.0,16.04,15.99,16.04,196850.0
2019-08-14 15:05:00,16.01,16.02,16.01,16.02,10000.0,16.01,16.02,16.01,16.02,10000.0
2019-08-14 15:10:00,16.03,16.04,16.01,16.02,55000.0,16.03,16.04,16.01,16.02,55000.0
2019-08-14 15:15:00,16.0,16.01,15.98,16.01,265000.0,16.0,16.01,15.98,16.01,265000.0
2019-08-14 15:20:00,15.99,15.99,15.95,15.95,136300.0,15.99,15.99,15.95,15.95,136300.0
2019-08-14 15:25:00,15.96,16.01,15.96,15.99,100000.0,15.96,16.01,15.96,15.99,100000.0
2019-08-14 15:30:00,15.98,15.98,15.95,15.97,140750.0,15.98,15.98,15.95,15.97,140750.0
2019-08-14 15:35:00,15.98,15.98,15.95,15.96,166050.0,15.98,15.98,15.95,15.96,166050.0
2019-08-14 15:40:00,15.96,15.98,15.95,15.96,355950.0,15.96,15.98,15.95,15.96,355950.0
2019-08-14 15:45:00,15.96,15.98,15.93,15.93,156200.0,15.96,15.98,15.93,15.93,156200.0
2019-08-14 15:50:00,15.93,15.97,15.93,15.96,406550.0,15.93,15.97,15.93,15.96,406550.0
2019-08-14 15:55:00,15.98,15.98,15.91,15.92,671100.0,15.98,15.98,15.91,15.92,671100.0
2019-08-15 09:30:00,16.0,16.02,15.94,16.0,292100.0,16.0,16.02,15.94,16.0,292100.0
2019-08-15 09:35:00,15.99,16.06,15.97,16.01,547800.0,15.99,16.06,15.97,16.01,547800.0
2019-08-15 09:40:00,16.01,16.04,15.97,16.04,104800.0,16.01,16.04,15.97,16.04,104800.0
2019-08-15 09:45:00,16.06,16.12,16.06,16.08,189900.0,16.06,16.12,16.06,16.08,189900.0
2019-08-15 09:50:00,16.06,16.07,16.03,16.03,50000.0,16.06,16.07,16.03,16.03,50000.0
2019-08-15 09:55:00,16.06,16.06,16.01,16.01,75000.0,16.06,16.06,16.01,16.01,75000.0
2019-08-15 10:00:00,16.04,16.06,16.02,16.02,89500.0,16.04,16.06,16.02,16.02,89500.0
2019-08-15 10:05:00,16.03,16.07,16.01,16.07,132550.0,16.03,16.07,16.01,16.07,132550.0
2019-08-15 10:10:00,16.06,16.06,16.06,16.06,25000.0,16.06,16.06,16.06,16.06,25000.0
2019-08-15 10:15:00,16.06,16.06,16.03,16.04,115800.0,16.06,16.06,16.03,16.04,115800.0
2019-08-15 10:20:00,16.04,16.06,16.04,16.05,100000.0,16.04,16.06,16.04,16.05,100000.0
2019-08-15 10:25:00,16.04,16.04,16.0,16.0,41300.0,16.04,16.04,16.0,16.0,41300.0
2019-08-15 10:30:00,15.99,16.03,15.97,16.03,41250.0,15.99,16.03,15.97,16.03,41250.0
2019-08-15 10:35:00,16.03,16.04,16.0,16.0,102050.0,16.03,16.04,16.0,16.0,102050.0
2019-08-15 10:40:00,15.98,16.03,15.97,16.03,172600.0,15.98,16.03,15.97,16.03,172600.0
2019-08-15 10:45:00,16.03,16.03,16.0,16.0,67300.0,16.03,16.03,16.0,16.0,67300.0
2019-08-15 10:50:00,15.99,16.01,15.97,16.0,322300.0,15.99,16.01,15.97,16.0,322300.0
2019-08-15 10:55:00,15.99,15.99,15.98,15.98,15000.0,15.99,15.99,15.98,15.98,15000.0
2019-08-15 11:00:00,15.97,15.99,15.97,15.97,32500.0,15.97,15.99,15.97,15.97,32500.0
2019-08-15 11:05:00,15.97,15.99,15.94,15.96,315300.0,15.97,15.99,15.94,15.96,315300.0
2019-08-15 11:10:00,15.95,15.96,15.95,15.96,301600.0,15.95,15.96,15.95,15.96,301600.0
2019-08-15 11:15:00,15.98,15.99,15.98,15.99,10000.0,15.98,15.99,15.98,15.99,10000.0
2019-08-15 11:20:00,15.97,16.01,15.97,16.0,45750.0,15.97,16.01,15.97,16.0,45750.0
2019-08-15 11:25:00,16.0,16.04,16.0,16.04,40000.0,16.0,16.04,16.0,16.04,40000.0
2019-08-15 11:30:00,16.05,16.06,16.03,16.03,322850.0,16.05,16.06,16.03,16.03,322850.0
2019-08-15 11:35:00,16.03,16.04,16.03,16.04,31150.0,16.03,16.04,16.03,16.04,31150.0
2019-08-15 11:40:00,16.05,16.07,16.04,16.07,70000.0,16.05,16.07,16.04,16.07,70000.0
2019-08-15 11:45:00,16.07,16.09,16.07,16.09,110150.0,16.07,16.09,16.07,16.09,110150.0
2019-08-15 11:50:00,16.07,16.08,16.04,16.06,51500.0,16.07,16.08,16.04,16.06,51500.0
2019-08-15 11:55:00,16.05,16.11,16.05,16.11,77450.0,16.05,16.11,16.05,16.11,77450.0
2019-08-15 12:00:00,16.09,16.1,16.08,16.09,60000.0,16.09,16.1,16.08,16.09,60000.0
2019-08-15 12:05:00,16.09,16.1,16.09,16.1,50000.0,16.09,16.1,16.09,16.1,50000.0
2019-08-15 12:10:00,16.1,16.11,16.1,16.11,25400.0,16.1,16.11,16.1,16.11,25400.0
2019-08-15 12:15:00,16.1,16.1,16.1,16.1,20000.0,16.1,16.1,16.1,16.1,20000.0
2019-08-15 12:20:00,16.11,16.12,16.1,16.1,55000.0,16.11,16.12,16.1,16.1,55000.0
2019-08-15 12:25:00,16.1,16.1,16.08,16.08,60550.0,16.1,16.1,16.08,16.08,60550.0
2019-08-15 12:30:00,16.07,16.09,16.07,16.08,40000.0,16.07,16.09,16.07,16.08,40000.0
2019-08-15 12:35:00,16.1,16.1,16.1,16.1,5000.0,16.1,16.1,16.1,16.1,5000.0
2019-08-15 12:40:00,16.08,16.09,16.08,16.09,35550.0,16.08,16.09,16.08,16.09,35550.0
2019-08-15 12:45:00,16.09,16.09,16.06,16.07,80050.0,16.09,16.09,16.06,16.07,80050.0
2019-08-15 12:50:00,16.06,16.08,16.06,16.06,26100.0,16.06,16.08,16.06,16.06,26100.0
2019-08-15 12:55:00,16.07,16.07,16.05,16.05,29800.0,16.07,16.07,16.05,16.05,29800.0
2019-08-15 13:00:00,16.06,16.09,16.05,16.08,219800.0,16.06,16.09,16.05,16.08,219800.0
2019-08-15 13:05:00,16.09,16.09,16.08,16.08,147750.0,16.09,16.09,16.08,16.08,147750.0
2019-08-15 13:10:00,16.08,16.09,16.07,16.07,56250.0,16.08,16.09,16.07,16.07,56250.0
2019-08-15 13:15:00,16.09,16.09,16.09,16.09,15000.0,16.09,16.09,16.09,16.09,15000.0
2019-08-15 13:20:00,16.08,16.09,16.05,16.07,80000.0,16.08,16.09,16.05,16.07,80000.0
2019-08-15 13:25:00,16.06,16.06,16.06,16.06,20000.0,16.06,16.06,16.06,16.06,20000.0
2019-08-15 13:30:00,16.06,16.1,16.04,16.1,195550.0,16.06,16.1,16.04,16.1,195550.0
2019-08-15 13:35:00,16.08,16.08,16.08,16.08,25000.0,16.08,16.08,16.08,16.08,25000.0
2019-08-15 13:40:00,16.07,16.07,16.04,16.04,40000.0,16.07,16.07,16.04,16.04,40000.0
2019-08-15 13:45:00,16.04,16.04,16.02,16.02,25000.0,16.04,16.04,16.02,16.02,25000.0
2019-08-15 13:50:00,16.02,16.02,15.98,16.01,182000.0,16.02,16.02,15.98,16.01,182000.0
2019-08-15 13:55:00,16.0,16.03,16.0,16.0,238450.0,16.0,16.03,16.0,16.0,238450.0
2019-08-15 14:00:00,16.01,16.04,16.0,16.01,202600.0,16.01,16.04,16.0,16.01,202600.0
2019-08-15 14:05:00,16.0,16.02,16.0,16.02,158950.0,16.0,16.02,16.0,16.02,158950.0
2019-08-15 14:10:00,16.04,16.08,16.04,16.06,117100.0,16.04,16.08,16.04,16.06,117100.0
2019-08-15 14:15:00,16.06,16.06,16.04,16.04,266250.0,16.06,16.06,16.04,16.04,266250.0
2019-08-15 14:20:00,16.04,16.09,16.04,16.09,676650.0,16.04,16.09,16.04,16.09,676650.0
2019-08-15 14:25:00,16.1,16.1,16.08,16.08,231500.0,16.1,16.1,16.08,16.08,231500.0
2019-08-15 14:30:00,16.09,16.1,16.07,16.08,232350.0,16.09,16.1,16.07,16.08,232350.0
2019-08-15 14:35:00,16.09,16.09,16.07,16.08,73050.0,16.09,16.09,16.07,16.08,73050.0
2019-08-15 14:40:00,16.07,16.07,16.07,16.07,10000.0,16.07,16.07,16.07,16.07,10000.0
2019-08-15 14:45:00,16.08,16.09,16.06,16.09,66800.0,16.08,16.09,16.06,16.09,66800.0
2019-08-15 14:50:00,16.08,16.1,16.07,16.1,182350.0,16.08,16.1,16.07,16.1,182350.0
2019-08-15 14:55:00,16.1,16.12,16.1,16.1,140050.0,16.1,16.12,16.1,16.1,140050.0
2019-08-15 15:00:00,16.12,16.13,16.11,16.12,140550.0,16.12,16.13,16.11,16.12,140550.0
2019-08-15 15:05:00,16.12,16.13,16.11,16.13,125650.0,16.12,16.13,16.11,16.13,125650.0
2019-08-15 15:10:00,16.12,16.13,16.11,16.13,46250.0,16.12,16.13,16.11,16.13,46250.0
2019-08-15 15:15:00,16.13,16.14,16.13,16.13,59550.0,16.13,16.14,16.13,16.13,59550.0
2019-08-15 15:20:00,16.13,16.14,16.12,16.14,90000.0,16.13,16.14,16.12,16.14,90000.0
2019-08-15 15:25:00,16.14,16.14,16.13,16.14,33100.0,16.14,16.14,16.13,16.14,33100.0
2019-08-15 15:30:00,16.14,16.16,16.13,16.16,184200.0,16.14,16.16,16.13,16.16,184200.0
2019-08-15 15:35:00,16.16,16.18,16.16,16.17,469900.0,16.16,16.18,16.16,16.17,469900.0
2019-08-15 15:40:00,16.18,16.2,16.17,16.2,251550.0,16.18,16.2,16.17,16.2,251550.0
2019-08-15 15:45:00,16.2,16.22,16.19,16.22,202000.0,16.2,16.22,16.19,16.22,202000.0
2019-08-15 15:50:00,16.22,16.22,16.19,16.21,231400.0,16.22,16.22,16.19,16.21,231400.0
2019-08-15 15:55:00,16.21,16.23,16.19,16.19,776000.0,16.21,16.23,16.19,16.19,776000.0
2019-08-16 09:30:00,16.26,16.31,16.26,16.29,509600.0,16.26,16.31,16.26,16.29,509600.0
2019-08-16 09:35:00,16.31,16.36,16.27,16.31,340700.0,16.31,16.36,16.27,16.31,340700.0
2019-08-16 09:40:00,16.29,16.29,16.23,16.23,226750.0,16.29,16.29,16.23,16.23,226750.0
2019-08-16 09:45:00,16.25,16.28,16.23,16.23,184300.0,16.25,16.28,16.23,16.23,184300.0
2019-08-16 09:50:00,16.22,16.22,16.18,16.2,180100.0,16.22,16.22,16.18,16.2,180100.0
2019-08-16 09:55:00,16.18,16.2,16.18,16.18,145850.0,16.18,16.2,16.18,16.18,145850.0
2019-08-16 10:00:00,16.18,16.19,16.16,16.17,64950.0,16.18,16.19,16.16,16.17,64950.0
2019-08-16 10:05:00,16.19,16.19,16.17,16.19,67500.0,16.19,16.19,16.17,16.19,67500.0
2019-08-16 10:10:00,16.19,16.2,16.15,16.16,178300.0,16.19,16.2,16.15,16.16,178300.0
2019-08-16 10:15:00,16.15,16.16,16.13,16.13,187900.0,16.15,16.16,16.13,16.13,187900.0
2019-08-16 10:20:00,16.13,16.19,16.13,16.14,170450.0,16.13,16.19,16.13,16.14,170450.0
2019-08-16 10:25:00,16.14,16.15,16.11,16.12,189700.0,16.14,16.15,16.11,16.12,189700.0
2019-08-16 10:30:00,16.11,16.16,16.11,16.13,78950.0,16.11,16.16,16.11,16.13,78950.0
2019-08-16 10:35:00,16.13,16.18,16.13,16.17,646450.0,16.13,16.18,16.13,16.17,646450.0
2019-08-16 10:40:00,16.17,16.2,16.17,16.19,233350.0,16.17,16.2,16.17,16.19,233350.0
2019-08-16 10:45:00,16.19,16.22,16.19,16.21,50300.0,16.19,16.22,16.19,16.21,50300.0
2019-08-16 10:50:00,16.2,16.21,16.2,16.2,40000.0,16.2,16.21,16.2,16.2,40000.0
2019-08-16 10:55:00,16.22,16.22,16.21,16.22,15250.0,16.22,16.22,16.21,16.22,15250.0
2019-08-16 11:00:00,16.22,16.27,16.22,16.24,489250.0,16.22,16.27,16.22,16.24,489250.0
2019-08-16 11:05:00,16.25,16.26,16.25,16.26,86250.0,16.25,16.26,16.25,16.26,86250.0
2019-08-16 11:10:00,16.25,16.27,16.25,16.27,75350.0,16.25,16.27,16.25,16.27,75350.0
2019-08-16 11:15:00,16.25,16.26,16.24,16.25,132750.0,16.25,16.26,16.24,16.25,132750.0
2019-08-16 11:20:00,16.26,16.29,16.26,16.28,95850.0,16.26,16.29,16.26,16.28,95850.0
2019-08-16 11:25:00,16.29,16.3,16.27,16.27,30000.0,16.29,16.3,16.27,16.27,30000.0
2019-08-16 11:30:00,16.27,16.27,16.24,16.26,313400.0,16.27,16.27,16.24,16.26,313400.0
2019-08-16 11:35:00,16.26,16.26,16.24,16.24,22000.0,16.26,16.26,16.24,16.24,22000.0
2019-08-16 11:40:00,16.25,16.25,16.23,16.24,45000.0,16.25,16.25,16.23,16.24,45000.0
2019-08-16 11:45:00,16.25,16.25,16.24,16.25,22350.0,16.25,16.25,16.24,16.25,22350.0
2019-08-16 11:50:00,16.26,16.26,16.25,16.25,125000.0,16.26,16.26,16.25,16.25,125000.0
2019-08-16 11:55:00,16.26,16.28,16.26,16.27,283200.0,16.26,16.28,16.26,16.27,283200.0
2019-08-16 12:00:00,16.26,16.27,16.26,16.26,47500.0,16.26,16.27,16.26,16.26,47500.0
2019-08-16 12:05:00,16.27,16.27,16.26,16.27,37500.0,16.27,16.27,16.26,16.27,37500.0
2019-08-16 12:10:00,16.28,16.29,16.28,16.29,170000.0,16.28,16.29,16.28,16.29,170000.0
2019-08-16 12:15:00,16.28,16.28,16.25,16.26,244650.0,16.28,16.28,16.25,16.26,244650.0
2019-08-16 12:20:00,16.25,16.27,16.25,16.27,30600.0,16.25,16.27,16.25,16.27,30600.0
2019-08-16 12:25:00,16.29,16.29,16.29,16.29,42500.0,16.29,16.29,16.29,16.29,42500.0
2019-08-16 12:30:00,16.29,16.29,16.28,16.28,99200.0,16.29,16.29,16.28,16.28,99200.0
2019-08-16 12:35:00,16.29,16.3,16.29,16.3,50000.0,16.29,16.3,16.29,16.3,50000.0
2019-08-16 12:40:00,16.3,16.33,16.3,16.33,238250.0,16.3,16.33,16.3,16.33,238250.0
2019-08-16 12:45:00,16.32,16.32,16.32,16.32,10000.0,16.32,16.32,16.32,16.32,10000.0
2019-08-16 12:50:00,16.33,16.33,16.31,16.31,25000.0,16.33,16.33,16.31,16.31,25000.0
2019-08-16 12:55:00,16.32,16.32,16.31,16.32,15000.0,16.32,16.32,16.31,16.32,15000.0
2019-08-16 13:00:00,16.31,16.31,16.3,16.31,50000.0,16.31,16.31,16.3,16.31,50000.0
2019-08-16 13:05:00,16.32,16.33,16.32,16.33,52500.0,16.32,16.33,16.32,16.33,52500.0
2019-08-16 13:10:00,16.33,16.33,16.33,16.33,15000.0,16.33,16.33,16.33,16.33,15000.0
2019-08-16 13:15:00,16.32,16.33,16.32,16.32,74000.0,16.32,16.33,16.32,16.32,74000.0
2019-08-16 13:20:00,16.32,16.33,16.32,16.33,25000.0,16.32,16.33,16.32,16.33,25000.0
2019-08-16 13:25:00,16.32,16.33,16.32,16.32,20000.0,16.32,16.33,16.32,16.32,20000.0
2019-08-16 13:30:00,16.33,16.33,16.32,16.33,60350.0,16.33,16.33,16.32,16.33,60350.0
2019-08-16 13:35:00,16.33,16.33,16.32,16.32,30000.0,16.33,16.33,16.32,16.32,30000.0
2019-08-16 13:40:00,16.33,16.33,16.33,16.33,5000.0,16.33,16.33,16.33,16.33,5000.0
2019-08-16 13:45:00,16.32,16.32,16.32,16.32,25000.0,16.32,16.32,16.32,16.32,25000.0
2019-08-16 13:50:00,16.32,16.33,16.32,16.33,35000.0,16.32,16.33,16.32,16.33,35000.0
2019-08-16 13:55:00,16.33,16.33,16.32,16.33,20000.0,16.33,16.33,16.32,16.33,20000.0
2019-08-16 14:00:00,16.32,16.32,16.3,16.31,50000.0,16.32,16.32,16.3,16.31,50000.0
2019-08-16 14:05:00,16.3,16.31,16.29,16.29,45000.0,16.3,16.31,16.29,16.29,45000.0
2019-08-16 14:10:00,16.28,16.29,16.28,16.29,56100.0,16.28,16.29,16.28,16.29,56100.0
2019-08-16 14:15:00,16.3,16.3,16.3,16.3,5000.0,16.3,16.3,16.3,16.3,5000.0
2019-08-16 14:20:00,16.29,16.29,16.29,16.29,10000.0,16.29,16.29,16.29,16.29,10000.0
2019-08-16 14:25:00,16.29,16.29,16.28,16.28,20000.0,16.29,16.29,16.28,16.28,20000.0
2019-08-16 14:30:00,16.29,16.29,16.28,16.28,50000.0,16.29,16.29,16.28,16.28,50000.0
2019-08-16 14:35:00,16.28,16.28,16.26,16.26,60000.0,16.28,16.28,16.26,16.26,60000.0
2019-08-16 14:40:00,16.24,16.26,16.24,16.26,75000.0,16.24,16.26,16.24,16.26,75000.0
2019-08-16 14:45:00,16.27,16.3,16.26,16.29,26200.0,16.27,16.3,16.26,16.29,26200.0
2019-08-16 14:50:00,16.29,16.31,16.29,16.3,90000.0,16.29,16.31,16.29,16.3,90000.0
2019-08-16 14:55:00,16.31,16.32,16.31,16.32,117950.0,16.31,16.32,16.31,16.32,117950.0
2019-08-16 15:00:00,16.32,16.34,16.32,16.34,75000.0,16.32,16.34,16.32,16.34,75000.0
2019-08-16 15:05:00,16.34,16.36,16.33,16.36,154200.0,16.34,16.36,16.33,16.36,154200.0
2019-08-16 15:10:00,16.35,16.36,16.35,16.36,65350.0,16.35,16.36,16.35,16.36,65350.0
2019-08-16 15:15:00,16.36,16.36,16.35,16.36,76400.0,16.36,16.36,16.35,16.36,76400.0
2019-08-16 15:20:00,16.35,16.36,16.33,16.33,175450.0,16.35,16.36,16.33,16.33,175450.0
2019-08-16 15:25:00,16.33,16.33,16.32,16.32,55000.0,16.33,16.33,16.32,16.32,55000.0
2019-08-16 15:30:00,16.32,16.33,16.32,16.33,210000.0,16.32,16.33,16.32,16.33,210000.0
2019-08-16 15:35:00,16.33,16.35,16.33,16.34,178900.0,16.33,16.35,16.33,16.34,178900.0
2019-08-16 15:40:00,16.34,16.34,16.32,16.32,208700.0,16.34,16.34,16.32,16.32,208700.0
2019-08-16 15:45:00,16.32,16.35,16.32,16.35,175750.0,16.32,16.35,16.32,16.35,175750.0
2019-08-16 15:50:00,16.35,16.37,16.34,16.37,237500.0,16.35,16.37,16.34,16.37,237500.0
2019-08-16 15:55:00,16.37,16.37,16.35,16.35,290400.0,16.37,16.37,16.35,16.35,290400.0
2019-08-19 09:30:00,16.49,16.5,16.43,16.43,433250.0,16.49,16.5,16.43,16.43,433250.0
2019-08-19 09:35:00,16.41,16.44,16.37,16.4,376500.0,16.41,16.44,16.37,16.4,376500.0
2019-08-19 09:40:00,16.38,16.38,16.34,16.35,259750.0,16.38,16.38,16.34,16.35,259750.0
2019-08-19 09:45:00,16.35,16.35,16.28,16.3,553250.0,16.35,16.35,16.28,16.3,553250.0
2019-08-19 09:50:00,16.29,16.29,16.26,16.27,97500.0,16.29,16.29,16.26,16.27,97500.0
2019-08-19 09:55:00,16.28,16.3,16.27,16.3,342350.0,16.28,16.3,16.27,16.3,342350.0
2019-08-19 10:00:00,16.3,16.33,16.29,16.31,258750.0,16.3,16.33,16.29,16.31,258750.0
2019-08-19 10:05:00,16.3,16.32,16.3,16.32,132050.0,16.3,16.32,16.3,16.32,132050.0
2019-08-19 10:10:00,16.32,16.32,16.29,16.3,99400.0,16.32,16.32,16.29,16.3,99400.0
2019-08-19 10:15:00,16.3,16.31,16.29,16.29,40000.0,16.3,16.31,16.29,16.29,40000.0
2019-08-19 10:20:00,16.29,16.3,16.27,16.3,352050.0,16.29,16.3,16.27,16.3,352050.0
2019-08-19 10:25:00,16.3,16.31,16.3,16.3,40100.0,16.3,16.31,16.3,16.3,40100.0
2019-08-19 10:30:00,16.31,16.31,16.29,16.31,40000.0,16.31,16.31,16.29,16.31,40000.0
2019-08-19 10:35:00,16.31,16.33,16.3,16.33,81400.0,16.31,16.33,16.3,16.33,81400.0
2019-08-19 10:40:00,16.33,16.34,16.33,16.34,30000.0,16.33,16.34,16.33,16.34,30000.0
2019-08-19 10:45:00,16.33,16.36,16.33,16.36,50150.0,16.33,16.36,16.33,16.36,50150.0
2019-08-19 10:50:00,16.36,16.37,16.35,16.36,70650.0,16.36,16.37,16.35,16.36,70650.0
2019-08-19 10:55:00,16.37,16.38,16.37,16.37,80000.0,16.37,16.38,16.37,16.37,80000.0
2019-08-19 11:00:00,16.37,16.37,16.37,16.37,15000.0,16.37,16.37,16.37,16.37,15000.0
2019-08-19 11:05:00,16.37,16.4,16.37,16.39,179750.0,16.37,16.4,16.37,16.39,179750.0
2019-08-19 11:10:00,16.4,16.43,16.4,16.42,276600.0,16.4,16.43,16.4,16.42,276600.0
2019-08-19 11:15:00,16.42,16.43,16.42,16.42,87150.0,16.42,16.43,16.42,16.42,87150.0
2019-08-19 11:20:00,16.44,16.45,16.44,16.45,117700.0,16.44,16.45,16.44,16.45,117700.0
2019-08-19 11:25:00,16.45,16.46,16.44,16.44,60250.0,16.45,16.46,16.44,16.44,60250.0
2019-08-19 11:30:00,16.43,16.45,16.43,16.45,60000.0,16.43,16.45,16.43,16.45,60000.0
2019-08-19 11:35:00,16.43,16.46,16.43,16.46,91500.0,16.43,16.46,16.43,16.46,91500.0
2019-08-19 11:40:00,16.44,16.44,16.43,16.43,25000.0,16.44,16.44,16.43,16.43,25000.0
2019-08-19 11:45:00,16.43,16.44,16.43,16.44,100000.0,16.43,16.44,16.43,16.44,100000.0
2019-08-19 11:50:00,16.44,16.44,16.42,16.44,100000.0,16.44,16.44,16.42,16.44,100000.0
2019-08-19 11:55:00,16.44,16.44,16.43,16.43,37500.0,16.44,16.44,16.43,16.43,37500.0
2019-08-19 12:00:00,16.44,16.44,16.44,16.44,20000.0,16.44,16.44,16.44,16.44,20000.0
2019-08-19 12:05:00,16.43,16.43,16.43,16.43,45000.0,16.43,16.43,16.43,16.43,45000.0
2019-08-19 12:10:00,16.43,16.44,16.43,16.44,50000.0,16.43,16.44,16.43,16.44,50000.0
2019-08-19 12:15:00,16.44,16.44,16.42,16.42,60100.0,16.44,16.44,16.42,16.42,60100.0
2019-08-19 12:20:00,16.42,16.42,16.41,16.41,82800.0,16.42,16.42,16.41,16.41,82800.0
2019-08-19 12:25:00,16.41,16.42,16.41,16.42,260000.0,16.41,16.42,16.41,16.42,260000.0
2019-08-19 12:30:00,16.43,16.43,16.41,16.41,60000.0,16.43,16.43,16.41,16.41,60000.0
2019-08-19 12:35:00,16.41,16.41,16.41,16.41,15000.0,16.41,16.41,16.41,16.41,15000.0
2019-08-19 12:40:00,16.42,16.43,16.41,16.43,95000.0,16.42,16.43,16.41,16.43,95000.0
2019-08-19 12:45:00,16.44,16.44,16.42,16.42,85850.0,16.44,16.44,16.42,16.42,85850.0
2019-08-19 12:50:00,16.42,16.43,16.42,16.43,25000.0,16.42,16.43,16.42,16.43,25000.0
2019-08-19 12:55:00,16.42,16.42,16.41,16.42,33900.0,16.42,16.42,16.41,16.42,33900.0
2019-08-19 13:00:00,16.41,16.41,16.41,16.41,18000.0,16.41,16.41,16.41,16.41,18000.0
2019-08-19 13:05:00,16.41,16.42,16.4,16.42,70000.0,16.41,16.42,16.4,16.42,70000.0
2019-08-19 13:10:00,16.42,16.42,16.41,16.41,20000.0,16.42,16.42,16.41,16.41,20000.0
2019-08-19 13:15:00,16.42,16.43,16.42,16.42,20000.0,16.42,16.43,16.42,16.42,20000.0
2019-08-19 13:20:00,16.43,16.43,16.42,16.42,20000.0,16.43,16.43,16.42,16.42,20000.0
2019-08-19 13:25:00,16.42,16.43,16.41,16.41,20000.0,16.42,16.43,16.41,16.41,20000.0
2019-08-19 13:30:00,16.41,16.42,16.41,16.41,25000.0,16.41,16.42,16.41,16.41,25000.0
2019-08-19 13:35:00,16.42,16.43,16.42,16.43,65000.0,16.42,16.43,16.42,16.43,65000.0
2019-08-19 13:40:00,16.43,16.46,16.43,16.46,39300.0,16.43,16.46,16.43,16.46,39300.0
2019-08-19 13:45:00,16.45,16.46,16.45,16.45,40000.0,16.45,16.46,16.45,16.45,40000.0
2019-08-19 13:50:00,16.46,16.46,16.45,16.45,45000.0,16.46,16.46,16.45,16.45,45000.0
2019-08-19 13:55:00,16.44,16.45,16.43,16.44,337750.0,16.44,16.45,16.43,16.44,337750.0
2019-08-19 14:00:00,16.44,16.44,16.42,16.43,87050.0,16.44,16.44,16.42,16.43,87050.0
2019-08-19 14:05:00,16.43,16.43,16.43,16.43,5000.0,16.43,16.43,16.43,16.43,5000.0
2019-08-19 14:10:00,16.44,16.44,16.43,16.43,33050.0,16.44,16.44,16.43,16.43,33050.0
2019-08-19 14:15:00,16.43,16.44,16.43,16.44,43500.0,16.43,16.44,16.43,16.44,43500.0
2019-08-19 14:20:00,16.44,16.46,16.43,16.43,137900.0,16.44,16.46,16.43,16.43,137900.0
2019-08-19 14:25:00,16.43,16.45,16.43,16.45,60000.0,16.43,16.45,16.43,16.45,60000.0
2019-08-19 14:30:00,16.44,16.44,16.44,16.44,20000.0,16.44,16.44,16.44,16.44,20000.0
2019-08-19 14:35:00,16.45,16.45,16.44,16.45,46850.0,16.45,16.45,16.44,16.45,46850.0
2019-08-19 14:40:00,16.45,16.45,16.45,16.45,40000.0,16.45,16.45,16.45,16.45,40000.0
2019-08-19 14:45:00,16.44,16.45,16.43,16.44,65000.0,16.44,16.45,16.43,16.44,65000.0
2019-08-19 14:50:00,16.43,16.44,16.43,16.43,20000.0,16.43,16.44,16.43,16.43,20000.0
2019-08-19 14:55:00,16.43,16.44,16.43,16.44,65000.0,16.43,16.44,16.43,16.44,65000.0
2019-08-19 15:00:00,16.45,16.45,16.43,16.43,60000.0,16.45,16.45,16.43,16.43,60000.0
2019-08-19 15:05:00,16.44,16.45,16.43,16.43,82500.0,16.44,16.45,16.43,16.43,82500.0
2019-08-19 15:10:00,16.42,16.43,16.41,16.43,165000.0,16.42,16.43,16.41,16.43,165000.0
2019-08-19 15:15:00,16.42,16.43,16.42,16.43,32500.0,16.42,16.43,16.42,16.43,32500.0
2019-08-19 15:20:00,16.42,16.42,16.42,16.42,5000.0,16.42,16.42,16.42,16.42,5000.0
2019-08-19 15:25:00,16.42,16.43,16.42,16.43,115100.0,16.42,16.43,16.42,16.43,115100.0
2019-08-19 15:30:00,16.43,16.44,16.43,16.44,68000.0,16.43,16.44,16.43,16.44,68000.0
2019-08-19 15:35:00,16.44,16.44,16.43,16.43,45000.0,16.44,16.44,16.43,16.43,45000.0
2019-08-19 15:40:00,16.42,16.44,16.42,16.44,167050.0,16.42,16.44,16.42,16.44,167050.0
2019-08-19 15:45:00,16.43,16.43,16.41,16.43,144900.0,16.43,16.43,16.41,16.43,144900.0
2019-08-19 15:50:00,16.43,16.43,16.41,16.41,211150.0,16.43,16.43,16.41,16.41,211150.0
2019-08-19 15:55:00,16.41,16.41,16.38,16.4,430500.0,16.41,16.41,16.38,16.4,430500.0
2019-08-20 09:30:00,16.46,16.46,16.36,16.36,136100.0,16.46,16.46,16.36,16.36,136100.0
2019-08-20 09:35:00,16.38,16.44,16.38,16.41,127800.0,16.38,16.44,16.38,16.41,127800.0
2019-08-20 09:40:00,16.4,16.4,16.36,16.39,107000.0,16.4,16.4,16.36,16.39,107000.0
2019-08-20 09:45:00,16.39,16.39,16.34,16.35,145150.0,16.39,16.39,16.34,16.35,145150.0
2019-08-20 09:50:00,16.37,16.38,16.36,16.38,44000.0,16.37,16.38,16.36,16.38,44000.0
2019-08-20 09:55:00,16.37,16.38,16.35,16.37,35000.0,16.37,16.38,16.35,16.37,35000.0
2019-08-20 10:00:00,16.38,16.38,16.36,16.37,50000.0,16.38,16.38,16.36,16.37,50000.0
2019-08-20 10:05:00,16.37,16.4,16.37,16.39,189250.0,16.37,16.4,16.37,16.39,189250.0
2019-08-20 10:10:00,16.39,16.41,16.39,16.39,27500.0,16.39,16.41,16.39,16.39,27500.0
2019-08-20 10:15:00,16.39,16.41,16.39,16.41,20000.0,16.39,16.41,16.39,16.41,20000.0
2019-08-20 10:20:00,16.43,16.43,16.4,16.41,103800.0,16.43,16.43,16.4,16.41,103800.0
2019-08-20 10:25:00,16.39,16.41,16.38,16.41,261550.0,16.39,16.41,16.38,16.41,261550.0
2019-08-20 10:30:00,16.4,16.41,16.4,16.4,65350.0,16.4,16.41,16.4,16.4,65350.0
2019-08-20 10:35:00,16.41,16.41,16.41,16.41,25000.0,16.41,16.41,16.41,16.41,25000.0
2019-08-20 10:40:00,16.4,16.42,16.39,16.42,25350.0,16.4,16.42,16.39,16.42,25350.0
2019-08-20 10:45:00,16.42,16.43,16.41,16.41,62450.0,16.42,16.43,16.41,16.41,62450.0
2019-08-20 10:50:00,16.41,16.43,16.41,16.43,49600.0,16.41,16.43,16.41,16.43,49600.0
2019-08-20 10:55:00,16.44,16.46,16.44,16.44,77750.0,16.44,16.46,16.44,16.44,77750.0
2019-08-20 11:00:00,16.44,16.45,16.4,16.4,180450.0,16.44,16.45,16.4,16.4,180450.0
2019-08-20 11:05:00,16.41,16.41,16.39,16.41,113200.0,16.41,16.41,16.39,16.41,113200.0
2019-08-20 11:10:00,16.45,16.46,16.44,16.45,238800.0,16.45,16.46,16.44,16.45,238800.0
2019-08-20 11:15:00,16.45,16.47,16.44,16.47,89900.0,16.45,16.47,16.44,16.47,89900.0
2019-08-20 11:20:00,16.47,16.47,16.45,16.45,45000.0,16.47,16.47,16.45,16.45,45000.0
2019-08-20 11:25:00,16.46,16.47,16.45,16.46,65000.0,16.46,16.47,16.45,16.46,65000.0
2019-08-20 11:30:00,16.46,16.47,16.46,16.46,30000.0,16.46,16.47,16.46,16.46,30000.0
2019-08-20 11:35:00,16.46,16.46,16.45,16.45,34050.0,16.46,16.46,16.45,16.45,34050.0
2019-08-20 11:40:00,16.45,16.46,16.43,16.44,149300.0,16.45,16.46,16.43,16.44,149300.0
2019-08-20 11:45:00,16.43,16.44,16.43,16.44,15000.0,16.43,16.44,16.43,16.44,15000.0
2019-08-20 11:50:00,16.43,16.44,16.43,16.44,55550.0,16.43,16.44,16.43,16.44,55550.0
2019-08-20 11:55:00,16.44,16.44,16.43,16.44,202400.0,16.44,16.44,16.43,16.44,202400.0
2019-08-20 12:00:00,16.43,16.44,16.43,16.44,25500.0,16.43,16.44,16.43,16.44,25500.0
2019-08-20 12:05:00,16.44,16.44,16.43,16.43,61000.0,16.44,16.44,16.43,16.43,61000.0
2019-08-20 12:10:00,16.43,16.45,16.43,16.45,62900.0,16.43,16.45,16.43,16.45,62900.0
2019-08-20 12:15:00,16.44,16.45,16.44,16.45,20000.0,16.44,16.45,16.44,16.45,20000.0
2019-08-20 12:20:00,16.45,16.45,16.44,16.45,66150.0,16.45,16.45,16.44,16.45,66150.0
2019-08-20 12:25:00,16.44,16.44,16.44,16.44,26050.0,16.44,16.44,16.44,16.44,26050.0
2019-08-20 12:30:00,16.44,16.45,16.44,16.44,30050.0,16.44,16.45,16.44,16.44,30050.0
2019-08-20 12:35:00,16.45,16.45,16.44,16.44,15000.0,16.45,16.45,16.44,16.44,15000.0
2019-08-20 12:40:00,16.43,16.45,16.43,16.45,16000.0,16.43,16.45,16.43,16.45,16000.0
2019-08-20 12:45:00,16.45,16.45,16.45,16.45,5000.0,16.45,16.45,16.45,16.45,5000.0
2019-08-20 12:50:00,16.44,16.45,16.44,16.45,10000.0,16.44,16.45,16.44,16.45,10000.0
2019-08-20 12:55:00,16.44,16.46,16.44,16.46,32850.0,16.44,16.46,16.44,16.46,32850.0
2019-08-20 13:00:00,16.45,16.46,16.43,16.43,60100.0,16.45,16.46,16.43,16.43,60100.0
2019-08-20 13:05:00,16.43,16.44,16.42,16.44,145000.0,16.43,16.44,16.42,16.44,145000.0
2019-08-20 13:10:00,16.44,16.44,16.44,16.44,0.0,16.44,16.44,16.44,16.44,0.0
2019-08-20 13:15:00,16.44,16.46,16.44,16.46,45000.0,16.44,16.46,16.44,16.46,45000.0
2019-08-20 13:20:00,16.45,16.45,16.45,16.45,75150.0,16.45,16.45,16.45,16.45,75150.0
2019-08-20 13:25:00,16.44,16.44,16.42,16.43,120000.0,16.44,16.44,16.42,16.43,120000.0
2019-08-20 13:30:00,16.43,16.44,16.43,16.43,35000.0,16.43,16.44,16.43,16.43,35000.0
2019-08-20 13:35:00,16.42,16.43,16.42,16.43,40000.0,16.42,16.43,16.42,16.43,40000.0
2019-08-20 13:40:00,16.44,16.44,16.44,16.44,25700.0,16.44,16.44,16.44,16.44,25700.0
2019-08-20 13:45:00,16.43,16.44,16.43,16.43,52750.0,16.43,16.44,16.43,16.43,52750.0
2019-08-20 13:50:00,16.42,16.43,16.42,16.43,26000.0,16.42,16.43,16.42,16.43,26000.0
2019-08-20 13:55:00,16.43,16.43,16.43,16.43,10000.0,16.43,16.43,16.43,16.43,10000.0
2019-08-20 14:00:00,16.44,16.44,16.42,16.42,46150.0,16.44,16.44,16.42,16.42,46150.0
2019-08-20 14:05:00,16.42,16.42,16.4,16.4,148000.0,16.42,16.42,16.4,16.4,148000.0
2019-08-20 14:10:00,16.41,16.44,16.41,16.44,130000.0,16.41,16.44,16.41,16.44,130000.0
2019-08-20 14:15:00,16.45,16.46,16.45,16.46,56600.0,16.45,16.46,16.45,16.46,56600.0
2019-08-20 14:20:00,16.45,16.45,16.44,16.44,55000.0,16.45,16.45,16.44,16.44,55000.0
2019-08-20 14:25:00,16.44,16.44,16.44,16.44,15000.0,16.44,16.44,16.44,16.44,15000.0
2019-08-20 14:30:00,16.45,16.45,16.45,16.45,15000.0,16.45,16.45,16.45,16.45,15000.0
2019-08-20 14:35:00,16.46,16.47,16.45,16.45,132100.0,16.46,16.47,16.45,16.45,132100.0
2019-08-20 14:40:00,16.46,16.46,16.44,16.44,15000.0,16.46,16.46,16.44,16.44,15000.0
2019-08-20 14:45:00,16.45,16.46,16.45,16.46,37550.0,16.45,16.46,16.45,16.46,37550.0
2019-08-20 14:50:00,16.45,16.45,16.45,16.45,25000.0,16.45,16.45,16.45,16.45,25000.0
2019-08-20 14:55:00,16.44,16.44,16.43,16.43,60000.0,16.44,16.44,16.43,16.43,60000.0
2019-08-20 15:00:00,16.44,16.45,16.44,16.44,35000.0,16.44,16.45,16.44,16.44,35000.0
2019-08-20 15:05:00,16.45,16.45,16.43,16.44,38000.0,16.45,16.45,16.43,16.44,38000.0
2019-08-20 15:10:00,16.44,16.44,16.43,16.44,51850.0,16.44,16.44,16.43,16.44,51850.0
2019-08-20 15:15:00,16.43,16.44,16.42,16.42,25000.0,16.43,16.44,16.42,16.42,25000.0
2019-08-20 15:20:00,16.43,16.44,16.43,16.44,37450.0,16.43,16.44,16.43,16.44,37450.0
2019-08-20 15:25:00,16.43,16.44,16.43,16.43,185800.0,16.43,16.44,16.43,16.43,185800.0
2019-08-20 15:30:00,16.43,16.44,16.43,16.43,40200.0,16.43,16.44,16.43,16.43,40200.0
2019-08-20 15:35:00,16.42,16.43,16.42,16.43,83000.0,16.42,16.43,16.42,16.43,83000.0
2019-08-20 15:40:00,16.43,16.43,16.42,16.43,70000.0,16.43,16.43,16.42,16.43,70000.0
2019-08-20 15:45:00,16.43,16.43,16.42,16.43,70000.0,16.43,16.43,16.42,16.43,70000.0
2019-08-20 15:50:00,16.43,16.44,16.42,16.42,109350.0,16.43,16.44,16.42,16.42,109350.0
2019-08-20 15:55:00,16.42,16.42,16.38,16.4,339700.0,16.42,16.42,16.38,16.4,339700.0
2019-08-21 09:30:00,16.45,16.45,16.44,16.45,95000.0,16.45,16.45,16.44,16.45,95000.0
2019-08-21 09:35:00,16.46,16.49,16.43,16.49,103200.0,16.46,16.49,16.43,16.49,103200.0
2019-08-21 09:40:00,16.47,16.49,16.47,16.49,305450.0,16.47,16.49,16.47,16.49,305450.0
2019-08-21 09:45:00,16.47,16.48,16.43,16.43,154200.0,16.47,16.48,16.43,16.43,154200.0
2019-08-21 09:50:00,16.45,16.45,16.45,16.45,5000.0,16.45,16.45,16.45,16.45,5000.0
2019-08-21 09:55:00,16.44,16.45,16.44,16.45,45000.0,16.44,16.45,16.44,16.45,45000.0
2019-08-21 10:00:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2019-08-21 10:05:00,16.44,16.44,16.41,16.43,27050.0,16.44,16.44,16.41,16.43,27050.0
2019-08-21 10:10:00,16.41,16.42,16.41,16.42,20000.0,16.41,16.42,16.41,16.42,20000.0
2019-08-21 10:15:00,16.42,16.42,16.41,16.41,27900.0,16.42,16.42,16.41,16.41,27900.0
2019-08-21 10:20:00,16.41,16.42,16.41,16.42,35000.0,16.41,16.42,16.41,16.42,35000.0
2019-08-21 10:25:00,16.43,16.43,16.42,16.43,129250.0,16.43,16.43,16.42,16.43,129250.0
2019-08-21 10:30:00,16.43,16.45,16.43,16.43,145100.0,16.43,16.45,16.43,16.43,145100.0
2019-08-21 10:35:00,16.44,16.44,16.43,16.43,20000.0,16.44,16.44,16.43,16.43,20000.0
2019-08-21 10:40:00,16.42,16.44,16.42,16.44,68550.0,16.42,16.44,16.42,16.44,68550.0
2019-08-21 10:45:00,16.43,16.44,16.43,16.43,56500.0,16.43,16.44,16.43,16.43,56500.0
2019-08-21 10:50:00,16.43,16.44,16.43,16.44,185900.0,16.43,16.44,16.43,16.44,185900.0
2019-08-21 10:55:00,16.44,16.44,16.44,16.44,5000.0,16.44,16.44,16.44,16.44,5000.0
2019-08-21 11:00:00,16.43,16.44,16.43,16.44,47600.0,16.43,16.44,16.43,16.44,47600.0
2019-08-21 11:05:00,16.45,16.47,16.44,16.47,79950.0,16.45,16.47,16.44,16.47,79950.0
2019-08-21 11:10:00,16.47,16.48,16.47,16.48,40250.0,16.47,16.48,16.47,16.48,40250.0
2019-08-21 11:15:00,16.47,16.5,16.47,16.5,94300.0,16.47,16.5,16.47,16.5,94300.0
2019-08-21 11:20:00,16.49,16.49,16.48,16.49,45000.0,16.49,16.49,16.48,16.49,45000.0
2019-08-21 11:25:00,16.48,16.5,16.48,16.49,100550.0,16.48,16.5,16.48,16.49,100550.0
2019-08-21 11:30:00,16.49,16.5,16.48,16.48,195000.0,16.49,16.5,16.48,16.48,195000.0
2019-08-21 11:35:00,16.49,16.49,16.49,16.49,25000.0,16.49,16.49,16.49,16.49,25000.0
2019-08-21 11:40:00,16.49,16.49,16.47,16.48,201600.0,16.49,16.49,16.47,16.48,201600.0
2019-08-21 11:45:00,16.48,16.48,16.46,16.46,55050.0,16.48,16.48,16.46,16.46,55050.0
2019-08-21 11:50:00,16.46,16.47,16.46,16.47,25750.0,16.46,16.47,16.46,16.47,25750.0
2019-08-21 11:55:00,16.46,16.48,16.46,16.47,85000.0,16.46,16.48,16.46,16.47,85000.0
2019-08-21 12:00:00,16.47,16.48,16.47,16.48,25000.0,16.47,16.48,16.47,16.48,25000.0
2019-08-21 12:05:00,16.48,16.48,16.47,16.47,130000.0,16.48,16.48,16.47,16.47,130000.0
2019-08-21 12:10:00,16.48,16.48,16.48,16.48,5000.0,16.48,16.48,16.48,16.48,5000.0
2019-08-21 12:15:00,16.47,16.48,16.47,16.47,52500.0,16.47,16.48,16.47,16.47,52500.0
2019-08-21 12:20:00,16.47,16.47,16.47,16.47,5000.0,16.47,16.47,16.47,16.47,5000.0
2019-08-21 12:25:00,16.47,16.47,16.47,16.47,5000.0,16.47,16.47,16.47,16.47,5000.0
2019-08-21 12:30:00,16.47,16.48,16.47,16.47,41950.0,16.47,16.48,16.47,16.47,41950.0
2019-08-21 12:35:00,16.46,16.47,16.46,16.47,39100.0,16.46,16.47,16.46,16.47,39100.0
2019-08-21 12:40:00,16.47,16.47,16.46,16.46,89150.0,16.47,16.47,16.46,16.46,89150.0
2019-08-21 12:45:00,16.47,16.48,16.47,16.48,55000.0,16.47,16.48,16.47,16.48,55000.0
2019-08-21 12:50:00,16.47,16.49,16.47,16.48,120000.0,16.47,16.49,16.47,16.48,120000.0
2019-08-21 12:55:00,16.48,16.48,16.47,16.47,95000.0,16.48,16.48,16.47,16.47,95000.0
2019-08-21 13:00:00,16.46,16.48,16.46,16.48,76000.0,16.46,16.48,16.46,16.48,76000.0
2019-08-21 13:05:00,16.48,16.48,16.48,16.48,35000.0,16.48,16.48,16.48,16.48,35000.0
2019-08-21 13:10:00,16.48,16.49,16.48,16.49,35000.0,16.48,16.49,16.48,16.49,35000.0
2019-08-21 13:15:00,16.49,16.49,16.49,16.49,15000.0,16.49,16.49,16.49,16.49,15000.0
2019-08-21 13:20:00,16.48,16.48,16.46,16.46,175150.0,16.48,16.48,16.46,16.46,175150.0
2019-08-21 13:25:00,16.47,16.47,16.45,16.46,20000.0,16.47,16.47,16.45,16.46,20000.0
2019-08-21 13:30:00,16.46,16.47,16.46,16.46,126400.0,16.46,16.47,16.46,16.46,126400.0
2019-08-21 13:35:00,16.46,16.46,16.46,16.46,20000.0,16.46,16.46,16.46,16.46,20000.0
2019-08-21 13:40:00,16.46,16.47,16.46,16.47,46400.0,16.46,16.47,16.46,16.47,46400.0
2019-08-21 13:45:00,16.48,16.48,16.48,16.48,45000.0,16.48,16.48,16.48,16.48,45000.0
2019-08-21 13:50:00,16.49,16.49,16.48,16.49,26050.0,16.49,16.49,16.48,16.49,26050.0
2019-08-21 13:55:00,16.48,16.49,16.48,16.48,44800.0,16.48,16.49,16.48,16.48,44800.0
2019-08-21 14:00:00,16.47,16.49,16.46,16.48,99950.0,16.47,16.49,16.46,16.48,99950.0
2019-08-21 14:05:00,16.49,16.49,16.49,16.49,45400.0,16.49,16.49,16.49,16.49,45400.0
2019-08-21 14:10:00,16.49,16.5,16.48,16.49,37450.0,16.49,16.5,16.48,16.49,37450.0
2019-08-21 14:15:00,16.5,16.53,16.49,16.53,550700.0,16.5,16.53,16.49,16.53,550700.0
2019-08-21 14:20:00,16.53,16.57,16.53,16.57,393850.0,16.53,16.57,16.53,16.57,393850.0
2019-08-21 14:25:00,16.56,16.56,16.54,16.54,103950.0,16.56,16.56,16.54,16.54,103950.0
2019-08-21 14:30:00,16.54,16.56,16.54,16.56,127050.0,16.54,16.56,16.54,16.56,127050.0
2019-08-21 14:35:00,16.57,16.58,16.54,16.55,187150.0,16.57,16.58,16.54,16.55,187150.0
2019-08-21 14:40:00,16.55,16.57,16.55,16.56,85000.0,16.55,16.57,16.55,16.56,85000.0
2019-08-21 14:45:00,16.56,16.56,16.53,16.53,171750.0,16.56,16.56,16.53,16.53,171750.0
2019-08-21 14:50:00,16.53,16.54,16.53,16.53,60000.0,16.53,16.54,16.53,16.53,60000.0
2019-08-21 14:55:00,16.53,16.53,16.52,16.52,91050.0,16.53,16.53,16.52,16.52,91050.0
2019-08-21 15:00:00,16.52,16.53,16.51,16.52,98350.0,16.52,16.53,16.51,16.52,98350.0
2019-08-21 15:05:00,16.52,16.52,16.5,16.51,29150.0,16.52,16.52,16.5,16.51,29150.0
2019-08-21 15:10:00,16.52,16.52,16.52,16.52,25000.0,16.52,16.52,16.52,16.52,25000.0
2019-08-21 15:15:00,16.52,16.53,16.52,16.53,73250.0,16.52,16.53,16.52,16.53,73250.0
2019-08-21 15:20:00,16.54,16.55,16.53,16.55,35000.0,16.54,16.55,16.53,16.55,35000.0
2019-08-21 15:25:00,16.55,16.55,16.54,16.54,30000.0,16.55,16.55,16.54,16.54,30000.0
2019-08-21 15:30:00,16.54,16.55,16.54,16.55,20000.0,16.54,16.55,16.54,16.55,20000.0
2019-08-21 15:35:00,16.55,16.55,16.54,16.55,59000.0,16.55,16.55,16.54,16.55,59000.0
2019-08-21 15:40:00,16.55,16.55,16.55,16.55,40000.0,16.55,16.55,16.55,16.55,40000.0
2019-08-21 15:45:00,16.55,16.56,16.55,16.56,183450.0,16.55,16.56,16.55,16.56,183450.0
2019-08-21 15:50:00,16.56,16.57,16.55,16.55,187500.0,16.56,16.57,16.55,16.55,187500.0
2019-08-21 15:55:00,16.54,16.56,16.54,16.55,289900.0,16.54,16.56,16.54,16.55,289900.0
2019-08-22 09:30:00,16.6,16.61,16.59,16.61,329900.0,16.6,16.61,16.59,16.61,329900.0
2019-08-22 09:35:00,16.62,16.63,16.56,16.57,177500.0,16.62,16.63,16.56,16.57,177500.0
2019-08-22 09:40:00,16.56,16.56,16.55,16.56,60250.0,16.56,16.56,16.55,16.56,60250.0
2019-08-22 09:45:00,16.56,16.59,16.55,16.56,105000.0,16.56,16.59,16.55,16.56,105000.0
2019-08-22 09:50:00,16.56,16.61,16.56,16.6,336400.0,16.56,16.61,16.56,16.6,336400.0
2019-08-22 09:55:00,16.59,16.59,16.56,16.58,147500.0,16.59,16.59,16.56,16.58,147500.0
2019-08-22 10:00:00,16.59,16.59,16.52,16.52,325100.0,16.59,16.59,16.52,16.52,325100.0
2019-08-22 10:05:00,16.53,16.53,16.51,16.51,35000.0,16.53,16.53,16.51,16.51,35000.0
2019-08-22 10:10:00,16.5,16.51,16.49,16.51,95000.0,16.5,16.51,16.49,16.51,95000.0
2019-08-22 10:15:00,16.51,16.52,16.5,16.5,97650.0,16.51,16.52,16.5,16.5,97650.0
2019-08-22 10:20:00,16.5,16.51,16.45,16.46,157050.0,16.5,16.51,16.45,16.46,157050.0
2019-08-22 10:25:00,16.46,16.47,16.43,16.45,115000.0,16.46,16.47,16.43,16.45,115000.0
2019-08-22 10:30:00,16.45,16.45,16.36,16.4,417650.0,16.45,16.45,16.36,16.4,417650.0
2019-08-22 10:35:00,16.41,16.41,16.38,16.4,128150.0,16.41,16.41,16.38,16.4,128150.0
2019-08-22 10:40:00,16.39,16.41,16.38,16.38,90000.0,16.39,16.41,16.38,16.38,90000.0
2019-08-22 10:45:00,16.39,16.41,16.38,16.38,90000.0,16.39,16.41,16.38,16.38,90000.0
2019-08-22 10:50:00,16.41,16.41,16.4,16.41,142000.0,16.41,16.41,16.4,16.41,142000.0
2019-08-22 10:55:00,16.4,16.4,16.36,16.36,172500.0,16.4,16.4,16.36,16.36,172500.0
2019-08-22 11:00:00,16.36,16.38,16.36,16.36,95100.0,16.36,16.38,16.36,16.36,95100.0
2019-08-22 11:05:00,16.36,16.42,16.35,16.41,220000.0,16.36,16.42,16.35,16.41,220000.0
2019-08-22 11:10:00,16.42,16.43,16.4,16.41,30000.0,16.42,16.43,16.4,16.41,30000.0
2019-08-22 11:15:00,16.41,16.41,16.39,16.4,60150.0,16.41,16.41,16.39,16.4,60150.0
2019-08-22 11:20:00,16.38,16.4,16.38,16.39,147750.0,16.38,16.4,16.38,16.39,147750.0
2019-08-22 11:25:00,16.39,16.39,16.38,16.39,67450.0,16.39,16.39,16.38,16.39,67450.0
2019-08-22 11:30:00,16.38,16.41,16.38,16.41,125450.0,16.38,16.41,16.38,16.41,125450.0
2019-08-22 11:35:00,16.41,16.42,16.41,16.42,35000.0,16.41,16.42,16.41,16.42,35000.0
2019-08-22 11:40:00,16.41,16.42,16.41,16.42,10000.0,16.41,16.42,16.41,16.42,10000.0
2019-08-22 11:45:00,16.41,16.41,16.39,16.39,40000.0,16.41,16.41,16.39,16.39,40000.0
2019-08-22 11:50:00,16.39,16.4,16.38,16.39,70000.0,16.39,16.4,16.38,16.39,70000.0
2019-08-22 11:55:00,16.39,16.4,16.39,16.4,66750.0,16.39,16.4,16.39,16.4,66750.0
2019-08-22 12:00:00,16.41,16.44,16.41,16.42,72500.0,16.41,16.44,16.41,16.42,72500.0
2019-08-22 12:05:00,16.42,16.43,16.42,16.43,70000.0,16.42,16.43,16.42,16.43,70000.0
2019-08-22 12:10:00,16.43,16.45,16.43,16.44,79500.0,16.43,16.45,16.43,16.44,79500.0
2019-08-22 12:15:00,16.44,16.45,16.44,16.45,105050.0,16.44,16.45,16.44,16.45,105050.0
2019-08-22 12:20:00,16.43,16.44,16.42,16.42,69650.0,16.43,16.44,16.42,16.42,69650.0
2019-08-22 12:25:00,16.42,16.42,16.41,16.42,20000.0,16.42,16.42,16.41,16.42,20000.0
2019-08-22 12:30:00,16.42,16.43,16.42,16.43,45150.0,16.42,16.43,16.42,16.43,45150.0
2019-08-22 12:35:00,16.43,16.44,16.43,16.43,109100.0,16.43,16.44,16.43,16.43,109100.0
2019-08-22 12:40:00,16.43,16.44,16.42,16.44,71650.0,16.43,16.44,16.42,16.44,71650.0
2019-08-22 12:45:00,16.44,16.44,16.43,16.44,40000.0,16.44,16.44,16.43,16.44,40000.0
2019-08-22 12:50:00,16.43,16.44,16.43,16.44,20800.0,16.43,16.44,16.43,16.44,20800.0
2019-08-22 12:55:00,16.42,16.43,16.42,16.42,20000.0,16.42,16.43,16.42,16.42,20000.0
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 13:05:00,16.43,16.43,16.43,16.43,0.0,16.43,16.43,16.43,16.43,0.0
2019-08-22 13:10:00,16.43,16.43,16.42,16.42,20000.0,16.43,16.43,16.42,16.42,20000.0
2019-08-22 13:15:00,16.42,16.43,16.41,16.42,50100.0,16.42,16.43,16.41,16.42,50100.0
2019-08-22 13:20:00,16.43,16.44,16.43,16.44,37500.0,16.43,16.44,16.43,16.44,37500.0
2019-08-22 13:25:00,16.43,16.43,16.42,16.42,10000.0,16.43,16.43,16.42,16.42,10000.0
2019-08-22 13:30:00,16.42,16.43,16.42,16.43,20800.0,16.42,16.43,16.42,16.43,20800.0
2019-08-22 13:35:00,16.44,16.44,16.44,16.44,10000.0,16.44,16.44,16.44,16.44,10000.0
2019-08-22 13:40:00,16.44,16.45,16.44,16.44,182200.0,16.44,16.45,16.44,16.44,182200.0
2019-08-22 13:45:00,16.44,16.45,16.44,16.44,146300.0,16.44,16.45,16.44,16.44,146300.0
2019-08-22 13:50:00,16.43,16.45,16.43,16.44,49000.0,16.43,16.45,16.43,16.44,49000.0
2019-08-22 13:55:00,16.45,16.45,16.44,16.44,25000.0,16.45,16.45,16.44,16.44,25000.0
2019-08-22 14:00:00,16.45,16.45,16.45,16.45,70000.0,16.45,16.45,16.45,16.45,70000.0
2019-08-22 14:05:00,16.43,16.43,16.43,16.43,10000.0,16.43,16.43,16.43,16.43,10000.0
2019-08-22 14:10:00,16.44,16.44,16.43,16.43,22000.0,16.44,16.44,16.43,16.43,22000.0
2019-08-22 14:15:00,16.44,16.44,16.43,16.44,121250.0,16.44,16.44,16.43,16.44,121250.0
2019-08-22 14:20:00,16.44,16.44,16.43,16.43,76900.0,16.44,16.44,16.43,16.43,76900.0
2019-08-22 14:25:00,16.42,16.42,16.41,16.41,40000.0,16.42,16.42,16.41,16.41,40000.0
2019-08-22 14:30:00,16.41,16.41,16.4,16.4,30000.0,16.41,16.41,16.4,16.4,30000.0
2019-08-22 14:35:00,16.41,16.42,16.4,16.41,109650.0,16.41,16.42,16.4,16.41,109650.0
2019-08-22 14:40:00,16.41,16.42,16.41,16.42,40150.0,16.41,16.42,16.41,16.42,40150.0
2019-08-22 14:45:00,16.44,16.44,16.42,16.43,50000.0,16.44,16.44,16.42,16.43,50000.0
2019-08-22 14:50:00,16.43,16.45,16.43,16.45,43050.0,16.43,16.45,16.43,16.45,43050.0
2019-08-22 14:55:00,16.44,16.45,16.44,16.45,10000.0,16.44,16.45,16.44,16.45,10000.0
2019-08-22 15:00:00,16.45,16.45,16.43,16.44,25000.0,16.45,16.45,16.43,16.44,25000.0
2019-08-22 15:05:00,16.44,16.44,16.44,16.44,45550.0,16.44,16.44,16.44,16.44,45550.0
2019-08-22 15:10:00,16.43,16.43,16.4,16.4,155050.0,16.43,16.43,16.4,16.4,155050.0
2019-08-22 15:15:00,16.4,16.41,16.4,16.4,75400.0,16.4,16.41,16.4,16.4,75400.0
2019-08-22 15:20:00,16.4,16.41,16.4,16.41,120000.0,16.4,16.41,16.4,16.41,120000.0
2019-08-22 15:25:00,16.41,16.41,16.4,16.41,35000.0,16.41,16.41,16.4,16.41,35000.0
2019-08-22 15:30:00,16.41,16.42,16.41,16.41,55000.0,16.41,16.42,16.41,16.41,55000.0
2019-08-22 15:35:00,16.41,16.43,16.41,16.43,45000.0,16.41,16.43,16.41,16.43,45000.0
2019-08-22 15:40:00,16.43,16.44,16.43,16.44,95000.0,16.43,16.44,16.43,16.44,95000.0
2019-08-22 15:45:00,16.43,16.43,16.41,16.41,131000.0,16.43,16.43,16.41,16.41,131000.0
2019-08-22 15:50:00,16.41,16.43,16.41,16.42,183600.0,16.41,16.43,16.41,16.42,183600.0
2019-08-22 15:55:00,16.42,16.42,16.37,16.38,306000.0,16.42,16.42,16.37,16.38,306000.0
2019-08-23 09:30:00,16.3,16.37,16.3,16.37,133950.0,16.3,16.37,16.3,16.37,133950.0
2019-08-23 09:35:00,16.35,16.35,16.31,16.31,29650.0,16.35,16.35,16.31,16.31,29650.0
2019-08-23 09:40:00,16.33,16.36,16.33,16.33,35000.0,16.33,16.36,16.33,16.33,35000.0
2019-08-23 09:45:00,16.32,16.32,16.31,16.31,50000.0,16.32,16.32,16.31,16.31,50000.0
2019-08-23 09:50:00,16.31,16.34,16.3,16.34,541750.0,16.31,16.34,16.3,16.34,541750.0
2019-08-23 09:55:00,16.35,16.38,16.35,16.36,119350.0,16.35,16.38,16.35,16.36,119350.0
2019-08-23 10:00:00,16.36,16.42,16.35,16.41,91750.0,16.36,16.42,16.35,16.41,91750.0
2019-08-23 10:05:00,16.42,16.43,16.41,16.41,40000.0,16.42,16.43,16.41,16.41,40000.0
2019-08-23 10:10:00,16.39,16.39,16.36,16.38,50000.0,16.39,16.39,16.36,16.38,50000.0
2019-08-23 10:15:00,16.37,16.42,16.37,16.42,51550.0,16.37,16.42,16.37,16.42,51550.0
2019-08-23 10:20:00,16.42,16.45,16.42,16.45,85250.0,16.42,16.45,16.42,16.45,85250.0
2019-08-23 10:25:00,16.43,16.43,16.4,16.41,165750.0,16.43,16.43,16.4,16.41,165750.0
2019-08-23 10:30:00,16.41,16.43,16.41,16.43,35000.0,16.41,16.43,16.41,16.43,35000.0
2019-08-23 10:35:00,16.43,16.46,16.43,16.46,107500.0,16.43,16.46,16.43,16.46,107500.0
2019-08-23 10:40:00,16.46,16.47,16.44,16.44,87500.0,16.46,16.47,16.44,16.44,87500.0
2019-08-23 10:45:00,16.45,16.45,16.43,16.43,95000.0,16.45,16.45,16.43,16.43,95000.0
2019-08-23 10:50:00,16.44,16.46,16.44,16.46,25000.0,16.44,16.46,16.44,16.46,25000.0
2019-08-23 10:55:00,16.47,16.48,16.45,16.45,73900.0,16.47,16.48,16.45,16.45,73900.0
2019-08-23 11:00:00,16.44,16.44,16.34,16.36,266750.0,16.44,16.44,16.34,16.36,266750.0
2019-08-23 11:05:00,16.34,16.39,16.26,16.28,566300.0,16.34,16.39,16.26,16.28,566300.0
2019-08-23 11:10:00,16.26,16.36,16.25,16.32,413350.0,16.26,16.36,16.25,16.32,413350.0
2019-08-23 11:15:00,16.32,16.36,16.32,16.36,46350.0,16.32,16.36,16.32,16.36,46350.0
2019-08-23 11:20:00,16.34,16.37,16.32,16.32,98400.0,16.34,16.37,16.32,16.32,98400.0
2019-08-23 11:25:00,16.32,16.34,16.3,16.32,159150.0,16.32,16.34,16.3,16.32,159150.0
2019-08-23 11:30:00,16.27,16.29,16.27,16.29,121200.0,16.27,16.29,16.27,16.29,121200.0
2019-08-23 11:35:00,16.29,16.29,16.26,16.26,127000.0,16.29,16.29,16.26,16.26,127000.0
2019-08-23 11:40:00,16.26,16.26,16.23,16.24,294950.0,16.26,16.26,16.23,16.24,294950.0
2019-08-23 11:45:00,16.24,16.25,16.23,16.25,82500.0,16.24,16.25,16.23,16.25,82500.0
2019-08-23 11:50:00,16.25,16.26,16.25,16.25,59100.0,16.25,16.26,16.25,16.25,59100.0
2019-08-23 11:55:00,16.24,16.24,16.21,16.21,62200.0,16.24,16.24,16.21,16.21,62200.0
2019-08-23 12:00:00,16.2,16.21,16.19,16.21,154450.0,16.2,16.21,16.19,16.21,154450.0
2019-08-23 12:05:00,16.2,16.21,16.19,16.21,110000.0,16.2,16.21,16.19,16.21,110000.0
2019-08-23 12:10:00,16.22,16.24,16.2,16.23,102300.0,16.22,16.24,16.2,16.23,102300.0
2019-08-23 12:15:00,16.24,16.24,16.22,16.23,95000.0,16.24,16.24,16.22,16.23,95000.0
2019-08-23 12:20:00,16.21,16.21,16.21,16.21,5000.0,16.21,16.21,16.21,16.21,5000.0
2019-08-23 12:25:00,16.22,16.22,16.2,16.21,25350.0,16.22,16.22,16.2,16.21,25350.0
2019-08-23 12:30:00,16.2,16.21,16.2,16.21,80500.0,16.2,16.21,16.2,16.21,80500.0
2019-08-23 12:35:00,16.24,16.24,16.23,16.23,53000.0,16.24,16.24,16.23,16.23,53000.0
2019-08-23 12:40:00,16.24,16.24,16.21,16.21,56250.0,16.24,16.24,16.21,16.21,56250.0
2019-08-23 12:45:00,16.21,16.21,16.19,16.19,15000.0,16.21,16.21,16.19,16.19,15000.0
2019-08-23 12:50:00,16.22,16.22,16.2,16.2,30000.0,16.22,16.22,16.2,16.2,30000.0
2019-08-23 12:55:00,16.18,16.2,16.18,16.19,35200.0,16.18,16.2,16.18,16.19,35200.0
2019-08-23 13:00:00,16.19,16.19,16.18,16.19,25000.0,16.19,16.19,16.18,16.19,25000.0
2019-08-23 13:05:00,16.18,16.18,16.18,16.18,10000.0,16.18,16.18,16.18,16.18,10000.0
2019-08-23 13:10:00,16.17,16.17,16.15,16.16,162650.0,16.17,16.17,16.15,16.16,162650.0
2019-08-23 13:15:00,16.15,16.16,16.13,16.14,142850.0,16.15,16.16,16.13,16.14,142850.0
2019-08-23 13:20:00,16.14,16.14,16.11,16.12,55000.0,16.14,16.14,16.11,16.12,55000.0
2019-08-23 13:25:00,16.11,16.13,16.11,16.12,101850.0,16.11,16.13,16.11,16.12,101850.0
2019-08-23 13:30:00,16.12,16.15,16.12,16.15,75000.0,16.12,16.15,16.12,16.15,75000.0
2019-08-23 13:35:00,16.14,16.15,16.14,16.15,15000.0,16.14,16.15,16.14,16.15,15000.0
2019-08-23 13:40:00,16.14,16.15,16.14,16.14,15000.0,16.14,16.15,16.14,16.14,15000.0
2019-08-23 13:45:00,16.15,16.15,16.14,16.15,20000.0,16.15,16.15,16.14,16.15,20000.0
2019-08-23 13:50:00,16.15,16.15,16.14,16.14,70000.0,16.15,16.15,16.14,16.14,70000.0
2019-08-23 13:55:00,16.14,16.14,16.14,16.14,60000.0,16.14,16.14,16.14,16.14,60000.0
2019-08-23 14:00:00,16.15,16.16,16.14,16.15,79550.0,16.15,16.16,16.14,16.15,79550.0
2019-08-23 14:05:00,16.15,16.16,16.15,16.16,60000.0,16.15,16.16,16.15,16.16,60000.0
2019-08-23 14:10:00,16.17,16.17,16.15,16.15,96600.0,16.17,16.17,16.15,16.15,96600.0
2019-08-23 14:15:00,16.16,16.16,16.14,16.14,203650.0,16.16,16.16,16.14,16.14,203650.0
2019-08-23 14:20:00,16.14,16.18,16.14,16.18,75000.0,16.14,16.18,16.14,16.18,75000.0
2019-08-23 14:25:00,16.16,16.16,16.16,16.16,65000.0,16.16,16.16,16.16,16.16,65000.0
2019-08-23 14:30:00,16.17,16.19,16.16,16.19,111000.0,16.17,16.19,16.16,16.19,111000.0
2019-08-23 14:35:00,16.17,16.17,16.16,16.16,80000.0,16.17,16.17,16.16,16.16,80000.0
2019-08-23 14:40:00,16.15,16.16,16.15,16.16,55000.0,16.15,16.16,16.15,16.16,55000.0
2019-08-23 14:45:00,16.15,16.15,16.14,16.14,95650.0,16.15,16.15,16.14,16.14,95650.0
2019-08-23 14:50:00,16.15,16.15,16.14,16.14,55000.0,16.15,16.15,16.14,16.14,55000.0
2019-08-23 14:55:00,16.14,16.17,16.14,16.16,132250.0,16.14,16.17,16.14,16.16,132250.0
2019-08-23 15:00:00,16.14,16.16,16.12,16.15,310950.0,16.14,16.16,16.12,16.15,310950.0
2019-08-23 15:05:00,16.15,16.15,16.12,16.14,20000.0,16.15,16.15,16.12,16.14,20000.0
2019-08-23 15:10:00,16.13,16.13,16.07,16.1,302650.0,16.13,16.13,16.07,16.1,302650.0
2019-08-23 15:15:00,16.1,16.17,16.09,16.17,255000.0,16.1,16.17,16.09,16.17,255000.0
2019-08-23 15:20:00,16.17,16.2,16.17,16.2,334800.0,16.17,16.2,16.17,16.2,334800.0
2019-08-23 15:25:00,16.21,16.23,16.19,16.19,132600.0,16.21,16.23,16.19,16.19,132600.0
2019-08-23 15:30:00,16.17,16.18,16.13,16.13,113550.0,16.17,16.18,16.13,16.13,113550.0
2019-08-23 15:35:00,16.13,16.14,16.11,16.13,215000.0,16.13,16.14,16.11,16.13,215000.0
2019-08-23 15:40:00,16.13,16.13,16.09,16.12,524700.0,16.13,16.13,16.09,16.12,524700.0
2019-08-23 15:45:00,16.11,16.13,16.1,16.12,225900.0,16.11,16.13,16.1,16.12,225900.0
2019-08-23 15:50:00,16.1,16.11,16.06,16.06,442300.0,16.1,16.11,16.06,16.06,442300.0
2019-08-23 15:55:00,16.05,16.12,16.04,16.12,778400.0,16.05,16.12,16.04,16.12,778400.0
2019-08-26 09:30:00,16.26,16.4,16.26,16.37,923800.0,16.26,16.4,16.26,16.37,923800.0
2019-08-26 09:35:00,16.36,16.41,16.31,16.39,479000.0,16.36,16.41,16.31,16.39,479000.0
2019-08-26 09:40:00,16.4,16.43,16.36,16.4,392800.0,16.4,16.43,16.36,16.4,392800.0
2019-08-26 09:45:00,16.4,16.42,16.35,16.42,191100.0,16.4,16.42,16.35,16.42,191100.0
2019-08-26 09:50:00,16.42,16.45,16.4,16.4,329450.0,16.42,16.45,16.4,16.4,329450.0
2019-08-26 09:55:00,16.42,16.42,16.35,16.39,190950.0,16.42,16.42,16.35,16.39,190950.0
2019-08-26 10:00:00,16.4,16.41,16.37,16.37,55000.0,16.4,16.41,16.37,16.37,55000.0
2019-08-26 10:05:00,16.37,16.37,16.32,16.34,158350.0,16.37,16.37,16.32,16.34,158350.0
2019-08-26 10:10:00,16.34,16.37,16.34,16.36,166350.0,16.34,16.37,16.34,16.36,166350.0
2019-08-26 10:15:00,16.37,16.37,16.3,16.3,80000.0,16.37,16.37,16.3,16.3,80000.0
2019-08-26 10:20:00,16.31,16.31,16.26,16.26,58200.0,16.31,16.31,16.26,16.26,58200.0
2019-08-26 10:25:00,16.27,16.29,16.26,16.28,145000.0,16.27,16.29,16.26,16.28,145000.0
2019-08-26 10:30:00,16.29,16.31,16.29,16.3,90000.0,16.29,16.31,16.29,16.3,90000.0
2019-08-26 10:35:00,16.3,16.3,16.28,16.29,103200.0,16.3,16.3,16.28,16.29,103200.0
2019-08-26 10:40:00,16.27,16.29,16.27,16.29,60000.0,16.27,16.29,16.27,16.29,60000.0
2019-08-26 10:45:00,16.3,16.3,16.28,16.3,88550.0,16.3,16.3,16.28,16.3,88550.0
2019-08-26 10:50:00,16.3,16.31,16.29,16.31,59100.0,16.3,16.31,16.29,16.31,59100.0
2019-08-26 10:55:00,16.3,16.31,16.28,16.31,94900.0,16.3,16.31,16.28,16.31,94900.0
2019-08-26 11:00:00,16.34,16.35,16.32,16.35,115100.0,16.34,16.35,16.32,16.35,115100.0
2019-08-26 11:05:00,16.35,16.36,16.34,16.35,101100.0,16.35,16.36,16.34,16.35,101100.0
2019-08-26 11:10:00,16.36,16.42,16.36,16.42,66250.0,16.36,16.42,16.36,16.42,66250.0
2019-08-26 11:15:00,16.41,16.41,16.38,16.38,20000.0,16.41,16.41,16.38,16.38,20000.0
2019-08-26 11:20:00,16.38,16.39,16.37,16.37,77500.0,16.38,16.39,16.37,16.37,77500.0
2019-08-26 11:25:00,16.38,16.39,16.38,16.39,127150.0,16.38,16.39,16.38,16.39,127150.0
2019-08-26 11:30:00,16.4,16.41,16.37,16.37,315050.0,16.4,16.41,16.37,16.37,315050.0
2019-08-26 11:35:00,16.38,16.39,16.38,16.39,50000.0,16.38,16.39,16.38,16.39,50000.0
2019-08-26 11:40:00,16.37,16.37,16.36,16.36,35000.0,16.37,16.37,16.36,16.36,35000.0
2019-08-26 11:45:00,16.35,16.4,16.35,16.4,80000.0,16.35,16.4,16.35,16.4,80000.0
2019-08-26 11:50:00,16.4,16.4,16.38,16.39,137450.0,16.4,16.4,16.38,16.39,137450.0
2019-08-26 11:55:00,16.39,16.4,16.37,16.38,125500.0,16.39,16.4,16.37,16.38,125500.0
2019-08-26 12:00:00,16.38,16.4,16.38,16.4,39000.0,16.38,16.4,16.38,16.4,39000.0
2019-08-26 12:05:00,16.4,16.42,16.4,16.42,40000.0,16.4,16.42,16.4,16.42,40000.0
2019-08-26 12:10:00,16.41,16.41,16.41,16.41,50000.0,16.41,16.41,16.41,16.41,50000.0
2019-08-26 12:15:00,16.4,16.4,16.4,16.4,10000.0,16.4,16.4,16.4,16.4,10000.0
2019-08-26 12:20:00,16.41,16.44,16.41,16.44,89050.0,16.41,16.44,16.41,16.44,89050.0
2019-08-26 12:25:00,16.45,16.45,16.43,16.43,35000.0,16.45,16.45,16.43,16.43,35000.0
2019-08-26 12:30:00,16.44,16.44,16.42,16.42,17500.0,16.44,16.44,16.42,16.42,17500.0
2019-08-26 12:35:00,16.43,16.46,16.43,16.45,260350.0,16.43,16.46,16.43,16.45,260350.0
2019-08-26 12:40:00,16.46,16.46,16.44,16.44,25000.0,16.46,16.46,16.44,16.44,25000.0
2019-08-26 12:45:00,16.44,16.45,16.44,16.45,80000.0,16.44,16.45,16.44,16.45,80000.0
2019-08-26 12:50:00,16.45,16.47,16.45,16.46,295000.0,16.45,16.47,16.45,16.46,295000.0
2019-08-26 12:55:00,16.46,16.46,16.45,16.46,30200.0,16.46,16.46,16.45,16.46,30200.0
2019-08-26 13:00:00,16.46,16.47,16.45,16.47,55000.0,16.46,16.47,16.45,16.47,55000.0
2019-08-26 13:05:00,16.47,16.47,16.45,16.45,163250.0,16.47,16.47,16.45,16.45,163250.0
2019-08-26 13:10:00,16.44,16.45,16.42,16.42,196350.0,16.44,16.45,16.42,16.42,196350.0
2019-08-26 13:15:00,16.41,16.43,16.41,16.43,135750.0,16.41,16.43,16.41,16.43,135750.0
2019-08-26 13:20:00,16.44,16.44,16.43,16.43,15000.0,16.44,16.44,16.43,16.43,15000.0
2019-08-26 13:25:00,16.45,16.46,16.45,16.45,45000.0,16.45,16.46,16.45,16.45,45000.0
2019-08-26 13:30:00,16.46,16.48,16.45,16.47,193000.0,16.46,16.48,16.45,16.47,193000.0
2019-08-26 13:35:00,16.48,16.49,16.48,16.48,165000.0,16.48,16.49,16.48,16.48,165000.0
2019-08-26 13:40:00,16.48,16.48,16.47,16.47,40000.0,16.48,16.48,16.47,16.47,40000.0
2019-08-26 13:45:00,16.47,16.48,16.46,16.47,67500.0,16.47,16.48,16.46,16.47,67500.0
2019-08-26 13:50:00,16.48,16.48,16.47,16.48,57500.0,16.48,16.48,16.47,16.48,57500.0
2019-08-26 13:55:00,16.48,16.49,16.47,16.48,96500.0,16.48,16.49,16.47,16.48,96500.0
2019-08-26 14:00:00,16.48,16.48,16.46,16.47,275000.0,16.48,16.48,16.46,16.47,275000.0
2019-08-26 14:05:00,16.47,16.48,16.47,16.47,85500.0,16.47,16.48,16.47,16.47,85500.0
2019-08-26 14:10:00,16.47,16.47,16.44,16.44,75000.0,16.47,16.47,16.44,16.44,75000.0
2019-08-26 14:15:00,16.44,16.47,16.44,16.47,177800.0,16.44,16.47,16.44,16.47,177800.0
2019-08-26 14:20:00,16.47,16.48,16.47,16.47,72500.0,16.47,16.48,16.47,16.47,72500.0
2019-08-26 14:25:00,16.47,16.48,16.47,16.48,70000.0,16.47,16.48,16.47,16.48,70000.0
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 14:35:00,16.49,16.49,16.49,16.49,0.0,16.49,16.49,16.49,16.49,0.0
2019-08-26 14:40:00,16.49,16.5,16.49,16.5,105000.0,16.49,16.5,16.49,16.5,105000.0
2019-08-26 14:45:00,16.5,16.51,16.5,16.5,167000.0,16.5,16.51,16.5,16.5,167000.0
2019-08-26 14:50:00,16.51,16.53,16.5,16.53,182050.0,16.51,16.53,16.5,16.53,182050.0
2019-08-26 14:55:00,16.53,16.53,16.52,16.52,96100.0,16.53,16.53,16.52,16.52,96100.0
2019-08-26 15:00:00,16.53,16.53,16.52,16.52,186300.0,16.53,16.53,16.52,16.52,186300.0
2019-08-26 15:05:00,16.51,16.52,16.49,16.51,69500.0,16.51,16.52,16.49,16.51,69500.0
2019-08-26 15:10:00,16.52,16.54,16.52,16.53,161350.0,16.52,16.54,16.52,16.53,161350.0
2019-08-26 15:15:00,16.53,16.55,16.53,16.54,174700.0,16.53,16.55,16.53,16.54,174700.0
2019-08-26 15:20:00,16.54,16.54,16.54,16.54,96800.0,16.54,16.54,16.54,16.54,96800.0
2019-08-26 15:25:00,16.53,16.54,16.53,16.53,167900.0,16.53,16.54,16.53,16.53,167900.0
2019-08-26 15:30:00,16.54,16.54,16.53,16.53,135000.0,16.54,16.54,16.53,16.53,135000.0
2019-08-26 15:35:00,16.53,16.54,16.5,16.5,237500.0,16.53,16.54,16.5,16.5,237500.0
2019-08-26 15:40:00,16.51,16.51,16.51,16.51,75000.0,16.51,16.51,16.51,16.51,75000.0
2019-08-26 15:45:00,16.51,16.53,16.5,16.5,249200.0,16.51,16.53,16.5,16.5,249200.0
2019-08-26 15:50:00,16.5,16.53,16.5,16.53,196450.0,16.5,16.53,16.5,16.53,196450.0
2019-08-26 15:55:00,16.53,16.55,16.52,16.55,555050.0,16.53,16.55,16.52,16.55,555050.0
2019-08-27 09:30:00,16.67,16.9,16.66,16.8,1339600.0,16.67,16.9,16.66,16.8,1339600.0
2019-08-27 09:35:00,16.82,16.82,16.72,16.73,417450.0,16.82,16.82,16.72,16.73,417450.0
2019-08-27 09:40:00,16.73,16.79,16.72,16.78,258250.0,16.73,16.79,16.72,16.78,258250.0
2019-08-27 09:45:00,16.75,16.87,16.75,16.86,437800.0,16.75,16.87,16.75,16.86,437800.0
2019-08-27 09:50:00,16.86,16.88,16.84,16.85,345000.0,16.86,16.88,16.84,16.85,345000.0
2019-08-27 09:55:00,16.84,16.9,16.84,16.89,550250.0,16.84,16.9,16.84,16.89,550250.0
2019-08-27 10:00:00,16.86,16.9,16.81,16.81,268850.0,16.86,16.9,16.81,16.81,268850.0
2019-08-27 10:05:00,16.82,16.9,16.82,16.88,182600.0,16.82,16.9,16.82,16.88,182600.0
2019-08-27 10:10:00,16.88,16.88,16.87,16.87,25000.0,16.88,16.88,16.87,16.87,25000.0
2019-08-27 10:15:00,16.9,16.91,16.88,16.9,103550.0,16.9,16.91,16.88,16.9,103550.0
2019-08-27 10:20:00,16.91,16.95,16.88,16.88,866950.0,16.91,16.95,16.88,16.88,866950.0
2019-08-27 10:25:00,16.89,16.9,16.87,16.88,215000.0,16.89,16.9,16.87,16.88,215000.0
2019-08-27 10:30:00,16.89,16.91,16.89,16.9,25000.0,16.89,16.91,16.89,16.9,25000.0
2019-08-27 10:35:00,16.91,16.94,16.89,16.9,135350.0,16.91,16.94,16.89,16.9,135350.0
2019-08-27 10:40:00,16.89,16.92,16.89,16.91,70000.0,16.89,16.92,16.89,16.91,70000.0
2019-08-27 10:45:00,16.91,16.91,16.89,16.89,46250.0,16.91,16.91,16.89,16.89,46250.0
2019-08-27 10:50:00,16.89,16.89,16.88,16.89,68000.0,16.89,16.89,16.88,16.89,68000.0
2019-08-27 10:55:00,16.88,16.89,16.88,16.89,66550.0,16.88,16.89,16.88,16.89,66550.0
2019-08-27 11:00:00,16.89,16.89,16.86,16.86,154100.0,16.89,16.89,16.86,16.86,154100.0
2019-08-27 11:05:00,16.87,16.87,16.84,16.85,130500.0,16.87,16.87,16.84,16.85,130500.0
2019-08-27 11:10:00,16.84,16.85,16.82,16.84,277150.0,16.84,16.85,16.82,16.84,277150.0
2019-08-27 11:15:00,16.84,16.84,16.8,16.81,290800.0,16.84,16.84,16.8,16.81,290800.0
2019-08-27 11:20:00,16.81,16.84,16.8,16.84,247450.0,16.81,16.84,16.8,16.84,247450.0
2019-08-27 11:25:00,16.83,16.83,16.82,16.82,29750.0,16.83,16.83,16.82,16.82,29750.0
2019-08-27 11:30:00,16.83,16.86,16.83,16.86,305900.0,16.83,16.86,16.83,16.86,305900.0
2019-08-27 11:35:00,16.87,16.87,16.85,16.86,95150.0,16.87,16.87,16.85,16.86,95150.0
2019-08-27 11:40:00,16.84,16.84,16.82,16.83,90000.0,16.84,16.84,16.82,16.83,90000.0
2019-08-27 11:45:00,16.85,16.85,16.84,16.85,50000.0,16.85,16.85,16.84,16.85,50000.0
2019-08-27 11:50:00,16.85,16.86,16.84,16.86,45000.0,16.85,16.86,16.84,16.86,45000.0
2019-08-27 11:55:00,16.85,16.85,16.83,16.83,50000.0,16.85,16.85,16.83,16.83,50000.0
2019-08-27 12:00:00,16.84,16.86,16.81,16.81,144900.0,16.84,16.86,16.81,16.81,144900.0
2019-08-27 12:05:00,16.81,16.84,16.81,16.84,25000.0,16.81,16.84,16.81,16.84,25000.0
2019-08-27 12:10:00,16.84,16.84,16.82,16.82,64150.0,16.84,16.84,16.82,16.82,64150.0
2019-08-27 12:15:00,16.82,16.83,16.81,16.82,61550.0,16.82,16.83,16.81,16.82,61550.0
2019-08-27 12:20:00,16.81,16.82,16.8,16.82,158800.0,16.81,16.82,16.8,16.82,158800.0
2019-08-27 12:25:00,16.82,16.82,16.81,16.82,16000.0,16.82,16.82,16.81,16.82,16000.0
2019-08-27 12:30:00,16.81,16.81,16.78,16.79,110000.0,16.81,16.81,16.78,16.79,110000.0
2019-08-27 12:35:00,16.78,16.79,16.75,16.76,126250.0,16.78,16.79,16.75,16.76,126250.0
2019-08-27 12:40:00,16.76,16.77,16.74,16.77,372800.0,16.76,16.77,16.74,16.77,372800.0
2019-08-27 12:45:00,16.78,16.79,16.78,16.78,53500.0,16.78,16.79,16.78,16.78,53500.0
2019-08-27 12:50:00,16.77,16.77,16.74,16.74,75050.0,16.77,16.77,16.74,16.74,75050.0
2019-08-27 12:55:00,16.75,16.77,16.75,16.77,91900.0,16.75,16.77,16.75,16.77,91900.0
2019-08-27 13:00:00,16.76,16.78,16.76,16.77,122500.0,16.76,16.78,16.76,16.77,122500.0
2019-08-27 13:05:00,16.76,16.77,16.76,16.77,25050.0,16.76,16.77,16.76,16.77,25050.0
2019-08-27 13:10:00,16.76,16.79,16.76,16.79,135000.0,16.76,16.79,16.76,16.79,135000.0
2019-08-27 13:15:00,16.77,16.77,16.75,16.75,27500.0,16.77,16.77,16.75,16.75,27500.0
2019-08-27 13:20:00,16.77,16.78,16.76,16.77,135100.0,16.77,16.78,16.76,16.77,135100.0
2019-08-27 13:25:00,16.78,16.78,16.77,16.78,125000.0,16.78,16.78,16.77,16.78,125000.0
2019-08-27 13:30:00,16.78,16.8,16.78,16.8,60400.0,16.78,16.8,16.78,16.8,60400.0
2019-08-27 13:35:00,16.82,16.85,16.81,16.82,160000.0,16.82,16.85,16.81,16.82,160000.0
2019-08-27 13:40:00,16.81,16.82,16.81,16.81,78500.0,16.81,16.82,16.81,16.81,78500.0
2019-08-27 13:45:00,16.81,16.82,16.81,16.81,65000.0,16.81,16.82,16.81,16.81,65000.0
2019-08-27 13:50:00,16.81,16.81,16.81,16.81,37500.0,16.81,16.81,16.81,16.81,37500.0
2019-08-27 13:55:00,16.81,16.82,16.81,16.82,14000.0,16.81,16.82,16.81,16.82,14000.0
2019-08-27 14:00:00,16.83,16.84,16.83,16.83,68000.0,16.83,16.84,16.83,16.83,68000.0
2019-08-27 14:05:00,16.83,16.83,16.82,16.82,77400.0,16.83,16.83,16.82,16.82,77400.0
2019-08-27 14:10:00,16.83,16.83,16.81,16.82,58850.0,16.83,16.83,16.81,16.82,58850.0
2019-08-27 14:15:00,16.82,16.83,16.82,16.82,143250.0,16.82,16.83,16.82,16.82,143250.0
2019-08-27 14:20:00,16.83,16.83,16.83,16.83,85000.0,16.83,16.83,16.83,16.83,85000.0
2019-08-27 14:25:00,16.83,16.85,16.82,16.85,136900.0,16.83,16.85,16.82,16.85,136900.0
2019-08-27 14:30:00,16.84,16.84,16.83,16.84,80000.0,16.84,16.84,16.83,16.84,80000.0
2019-08-27 14:35:00,16.84,16.85,16.84,16.84,83750.0,16.84,16.85,16.84,16.84,83750.0
2019-08-27 14:40:00,16.85,16.85,16.84,16.85,30000.0,16.85,16.85,16.84,16.85,30000.0
2019-08-27 14:45:00,16.85,16.85,16.84,16.84,95800.0,16.85,16.85,16.84,16.84,95800.0
2019-08-27 14:50:00,16.85,16.87,16.85,16.87,90200.0,16.85,16.87,16.85,16.87,90200.0
2019-08-27 14:55:00,16.86,16.87,16.86,16.87,111250.0,16.86,16.87,16.86,16.87,111250.0
2019-08-27 15:00:00,16.88,16.88,16.87,16.88,141450.0,16.88,16.88,16.87,16.88,141450.0
2019-08-27 15:05:00,16.87,16.89,16.87,16.88,241450.0,16.87,16.89,16.87,16.88,241450.0
2019-08-27 15:10:00,16.87,16.88,16.87,16.87,274050.0,16.87,16.88,16.87,16.87,274050.0
2019-08-27 15:15:00,16.88,16.88,16.87,16.87,35000.0,16.88,16.88,16.87,16.87,35000.0
2019-08-27 15:20:00,16.87,16.87,16.84,16.84,199950.0,16.87,16.87,16.84,16.84,199950.0
2019-08-27 15:25:00,16.85,16.85,16.84,16.84,75000.0,16.85,16.85,16.84,16.84,75000.0
2019-08-27 15:30:00,16.84,16.87,16.84,16.87,36250.0,16.84,16.87,16.84,16.87,36250.0
2019-08-27 15:35:00,16.87,16.89,16.86,16.89,367950.0,16.87,16.89,16.86,16.89,367950.0
2019-08-27 15:40:00,16.89,16.89,16.88,16.88,365900.0,16.89,16.89,16.88,16.88,365900.0
2019-08-27 15:45:00,16.89,16.9,16.87,16.89,491900.0,16.89,16.9,16.87,16.89,491900.0
2019-08-27 15:50:00,16.89,16.89,16.84,16.86,414150.0,16.89,16.89,16.84,16.86,414150.0
2019-08-27 15:55:00,16.85,16.88,16.85,16.85,794700.0,16.85,16.88,16.85,16.85,794700.0
2019-08-28 09:30:00,16.8,16.82,16.73,16.75,576850.0,16.8,16.82,16.73,16.75,576850.0
2019-08-28 09:35:00,16.77,16.77,16.66,16.66,402350.0,16.77,16.77,16.66,16.66,402350.0
2019-08-28 09:40:00,16.67,16.73,16.67,16.73,92500.0,16.67,16.73,16.67,16.73,92500.0
2019-08-28 09:45:00,16.72,16.74,16.7,16.73,141550.0,16.72,16.74,16.7,16.73,141550.0
2019-08-28 09:50:00,16.72,16.74,16.69,16.72,154250.0,16.72,16.74,16.69,16.72,154250.0
2019-08-28 09:55:00,16.7,16.75,16.7,16.75,81000.0,16.7,16.75,16.7,16.75,81000.0
2019-08-28 10:00:00,16.73,16.74,16.71,16.71,71250.0,16.73,16.74,16.71,16.71,71250.0
2019-08-28 10:05:00,16.73,16.77,16.73,16.76,59600.0,16.73,16.77,16.73,16.76,59600.0
2019-08-28 10:10:00,16.74,16.75,16.72,16.72,60550.0,16.74,16.75,16.72,16.72,60550.0
2019-08-28 10:15:00,16.72,16.73,16.69,16.69,72000.0,16.72,16.73,16.69,16.69,72000.0
2019-08-28 10:20:00,16.7,16.72,16.7,16.71,75450.0,16.7,16.72,16.7,16.71,75450.0
2019-08-28 10:25:00,16.74,16.75,16.72,16.72,60000.0,16.74,16.75,16.72,16.72,60000.0
2019-08-28 10:30:00,16.74,16.74,16.72,16.72,55000.0,16.74,16.74,16.72,16.72,55000.0
2019-08-28 10:35:00,16.74,16.78,16.74,16.78,174750.0,16.74,16.78,16.74,16.78,174750.0
2019-08-28 10:40:00,16.77,16.79,16.77,16.78,147050.0,16.77,16.79,16.77,16.78,147050.0
2019-08-28 10:45:00,16.78,16.78,16.75,16.76,84850.0,16.78,16.78,16.75,16.76,84850.0
2019-08-28 10:50:00,16.75,16.78,16.73,16.77,101650.0,16.75,16.78,16.73,16.77,101650.0
2019-08-28 10:55:00,16.77,16.77,16.76,16.77,72200.0,16.77,16.77,16.76,16.77,72200.0
2019-08-28 11:00:00,16.76,16.76,16.73,16.74,45000.0,16.76,16.76,16.73,16.74,45000.0
2019-08-28 11:05:00,16.72,16.72,16.71,16.72,30000.0,16.72,16.72,16.71,16.72,30000.0
2019-08-28 11:10:00,16.73,16.73,16.71,16.73,82100.0,16.73,16.73,16.71,16.73,82100.0
2019-08-28 11:15:00,16.73,16.74,16.72,16.73,121700.0,16.73,16.74,16.72,16.73,121700.0
2019-08-28 11:20:00,16.74,16.74,16.74,16.74,5000.0,16.74,16.74,16.74,16.74,5000.0
2019-08-28 11:25:00,16.77,16.77,16.75,16.76,72250.0,16.77,16.77,16.75,16.76,72250.0
2019-08-28 11:30:00,16.76,16.76,16.76,16.76,10000.0,16.76,16.76,16.76,16.76,10000.0
2019-08-28 11:35:00,16.75,16.76,16.74,16.75,55000.0,16.75,16.76,16.74,16.75,55000.0
2019-08-28 11:40:00,16.77,16.8,16.77,16.8,123650.0,16.77,16.8,16.77,16.8,123650.0
2019-08-28 11:45:00,16.8,16.8,16.79,16.79,50000.0,16.8,16.8,16.79,16.79,50000.0
2019-08-28 11:50:00,16.8,16.8,16.79,16.8,58450.0,16.8,16.8,16.79,16.8,58450.0
2019-08-28 11:55:00,16.8,16.8,16.79,16.79,61950.0,16.8,16.8,16.79,16.79,61950.0
2019-08-28 12:00:00,16.79,16.79,16.79,16.79,5000.0,16.79,16.79,16.79,16.79,5000.0
2019-08-28 12:05:00,16.78,16.79,16.78,16.79,50000.0,16.78,16.79,16.78,16.79,50000.0
2019-08-28 12:10:00,16.78,16.78,16.78,16.78,15000.0,16.78,16.78,16.78,16.78,15000.0
2019-08-28 12:15:00,16.79,16.79,16.78,16.78,20000.0,16.79,16.79,16.78,16.78,20000.0
2019-08-28 12:20:00,16.8,16.8,16.76,16.76,399700.0,16.8,16.8,16.76,16.76,399700.0
2019-08-28 12:25:00,16.74,16.76,16.74,16.76,50000.0,16.74,16.76,16.74,16.76,50000.0
2019-08-28 12:30:00,16.76,16.76,16.75,16.75,20100.0,16.76,16.76,16.75,16.75,20100.0
2019-08-28 12:35:00,16.75,16.75,16.74,16.74,15000.0,16.75,16.75,16.74,16.74,15000.0
2019-08-28 12:40:00,16.75,16.75,16.73,16.73,62250.0,16.75,16.75,16.73,16.73,62250.0
2019-08-28 12:45:00,16.73,16.73,16.72,16.72,15000.0,16.73,16.73,16.72,16.72,15000.0
2019-08-28 12:50:00,16.74,16.75,16.74,16.75,40000.0,16.74,16.75,16.74,16.75,40000.0
2019-08-28 12:55:00,16.75,16.76,16.74,16.75,42500.0,16.75,16.76,16.74,16.75,42500.0
2019-08-28 13:00:00,16.72,16.72,16.72,16.72,25000.0,16.72,16.72,16.72,16.72,25000.0
2019-08-28 13:05:00,16.71,16.71,16.71,16.71,52000.0,16.71,16.71,16.71,16.71,52000.0
2019-08-28 13:10:00,16.71,16.71,16.7,16.71,50000.0,16.71,16.71,16.7,16.71,50000.0
2019-08-28 13:15:00,16.7,16.71,16.7,16.71,12500.0,16.7,16.71,16.7,16.71,12500.0
2019-08-28 13:20:00,16.74,16.74,16.74,16.74,15000.0,16.74,16.74,16.74,16.74,15000.0
2019-08-28 13:25:00,16.72,16.74,16.72,16.74,15000.0,16.72,16.74,16.72,16.74,15000.0
2019-08-28 13:30:00,16.74,16.74,16.74,16.74,60000.0,16.74,16.74,16.74,16.74,60000.0
2019-08-28 13:35:00,16.74,16.75,16.74,16.75,40000.0,16.74,16.75,16.74,16.75,40000.0
2019-08-28 13:40:00,16.75,16.75,16.74,16.74,52950.0,16.75,16.75,16.74,16.74,52950.0
2019-08-28 13:45:00,16.74,16.75,16.73,16.74,41050.0,16.74,16.75,16.73,16.74,41050.0
2019-08-28 13:50:00,16.74,16.74,16.74,16.74,5000.0,16.74,16.74,16.74,16.74,5000.0
2019-08-28 13:55:00,16.76,16.76,16.75,16.75,10000.0,16.76,16.76,16.75,16.75,10000.0
2019-08-28 14:00:00,16.76,16.76,16.74,16.74,40000.0,16.76,16.76,16.74,16.74,40000.0
2019-08-28 14:05:00,16.74,16.76,16.74,16.76,40000.0,16.74,16.76,16.74,16.76,40000.0
2019-08-28 14:10:00,16.76,16.77,16.76,16.76,73750.0,16.76,16.77,16.76,16.76,73750.0
2019-08-28 14:15:00,16.76,16.76,16.75,16.75,65000.0,16.76,16.76,16.75,16.75,65000.0
2019-08-28 14:20:00,16.75,16.76,16.75,16.75,66400.0,16.75,16.76,16.75,16.75,66400.0
2019-08-28 14:25:00,16.74,16.75,16.73,16.73,151050.0,16.74,16.75,16.73,16.73,151050.0
2019-08-28 14:30:00,16.73,16.75,16.73,16.75,16000.0,16.73,16.75,16.73,16.75,16000.0
2019-08-28 14:35:00,16.75,16.76,16.75,16.76,51300.0,16.75,16.76,16.75,16.76,51300.0
2019-08-28 14:40:00,16.76,16.76,16.75,16.75,38450.0,16.76,16.76,16.75,16.75,38450.0
2019-08-28 14:45:00,16.76,16.76,16.76,16.76,5000.0,16.76,16.76,16.76,16.76,5000.0
2019-08-28 14:50:00,16.78,16.79,16.78,16.79,115100.0,16.78,16.79,16.78,16.79,115100.0
2019-08-28 14:55:00,16.78,16.78,16.78,16.78,38050.0,16.78,16.78,16.78,16.78,38050.0
2019-08-28 15:00:00,16.77,16.77,16.77,16.77,110000.0,16.77,16.77,16.77,16.77,110000.0
2019-08-28 15:05:00,16.78,16.78,16.77,16.78,20950.0,16.78,16.78,16.77,16.78,20950.0
2019-08-28 15:10:00,16.78,16.78,16.77,16.77,15750.0,16.78,16.78,16.77,16.77,15750.0
2019-08-28 15:15:00,16.77,16.78,16.75,16.78,28750.0,16.77,16.78,16.75,16.78,28750.0
2019-08-28 15:20:00,16.77,16.77,16.75,16.75,20000.0,16.77,16.77,16.75,16.75,20000.0
2019-08-28 15:25:00,16.76,16.76,16.75,16.76,50000.0,16.76,16.76,16.75,16.76,50000.0
2019-08-28 15:30:00,16.76,16.77,16.76,16.77,45000.0,16.76,16.77,16.76,16.77,45000.0
2019-08-28 15:35:00,16.76,16.78,16.76,16.78,61250.0,16.76,16.78,16.76,16.78,61250.0
2019-08-28 15:40:00,16.77,16.78,16.77,16.77,94600.0,16.77,16.78,16.77,16.77,94600.0
2019-08-28 15:45:00,16.78,16.78,16.76,16.77,90000.0,16.78,16.78,16.76,16.77,90000.0
2019-08-28 15:50:00,16.78,16.79,16.77,16.79,164100.0,16.78,16.79,16.77,16.79,164100.0
2019-08-28 15:55:00,16.79,16.8,16.78,16.8,294500.0,16.79,16.8,16.78,16.8,294500.0
2019-08-29 09:30:00,16.92,16.92,16.92,16.92,0.0,16.92,16.92,16.92,16.92,0.0
2019-08-29 09:35:00,16.9,16.9,16.79,16.79,270050.0,16.9,16.9,16.79,16.79,270050.0
2019-08-29 09:40:00,16.77,16.81,16.75,16.77,225000.0,16.77,16.81,16.75,16.77,225000.0
2019-08-29 09:45:00,16.76,16.8,16.74,16.79,166250.0,16.76,16.8,16.74,16.79,166250.0
2019-08-29 09:50:00,16.8,16.82,16.79,16.82,138750.0,16.8,16.82,16.79,16.82,138750.0
2019-08-29 09:55:00,16.81,16.85,16.81,16.85,154250.0,16.81,16.85,16.81,16.85,154250.0
2019-08-29 10:00:00,16.83,16.85,16.83,16.83,78250.0,16.83,16.85,16.83,16.83,78250.0
2019-08-29 10:05:00,16.83,16.84,16.83,16.83,35000.0,16.83,16.84,16.83,16.83,35000.0
2019-08-29 10:10:00,16.82,16.82,16.81,16.82,30850.0,16.82,16.82,16.81,16.82,30850.0
2019-08-29 10:15:00,16.83,16.85,16.83,16.85,166250.0,16.83,16.85,16.83,16.85,166250.0
2019-08-29 10:20:00,16.85,16.86,16.85,16.86,69300.0,16.85,16.86,16.85,16.86,69300.0
2019-08-29 10:25:00,16.86,16.87,16.86,16.86,35000.0,16.86,16.87,16.86,16.86,35000.0
2019-08-29 10:30:00,16.85,16.86,16.85,16.86,10000.0,16.85,16.86,16.85,16.86,10000.0
2019-08-29 10:35:00,16.82,16.82,16.8,16.82,35000.0,16.82,16.82,16.8,16.82,35000.0
2019-08-29 10:40:00,16.84,16.86,16.83,16.84,35000.0,16.84,16.86,16.83,16.84,35000.0
2019-08-29 10:45:00,16.84,16.85,16.83,16.83,135000.0,16.84,16.85,16.83,16.83,135000.0
2019-08-29 10:50:00,16.84,16.85,16.82,16.83,125000.0,16.84,16.85,16.82,16.83,125000.0
2019-08-29 10:55:00,16.83,16.85,16.83,16.85,55000.0,16.83,16.85,16.83,16.85,55000.0
2019-08-29 11:00:00,16.85,16.85,16.83,16.83,30000.0,16.85,16.85,16.83,16.83,30000.0
2019-08-29 11:05:00,16.85,16.86,16.85,16.86,46950.0,16.85,16.86,16.85,16.86,46950.0
2019-08-29 11:10:00,16.86,16.88,16.86,16.87,57000.0,16.86,16.88,16.86,16.87,57000.0
2019-08-29 11:15:00,16.88,16.88,16.87,16.87,15000.0,16.88,16.88,16.87,16.87,15000.0
2019-08-29 11:20:00,16.87,16.87,16.87,16.87,8900.0,16.87,16.87,16.87,16.87,8900.0
2019-08-29 11:25:00,16.88,16.88,16.87,16.87,62200.0,16.88,16.88,16.87,16.87,62200.0
2019-08-29 11:30:00,16.87,16.88,16.87,16.88,104050.0,16.87,16.88,16.87,16.88,104050.0
2019-08-29 11:35:00,16.88,16.91,16.88,16.9,88850.0,16.88,16.91,16.88,16.9,88850.0
2019-08-29 11:40:00,16.9,16.9,16.89,16.89,20000.0,16.9,16.9,16.89,16.89,20000.0
2019-08-29 11:45:00,16.9,16.9,16.89,16.89,100000.0,16.9,16.9,16.89,16.89,100000.0
2019-08-29 11:50:00,16.88,16.88,16.87,16.88,120000.0,16.88,16.88,16.87,16.88,120000.0
2019-08-29 11:55:00,16.88,16.88,16.85,16.86,289700.0,16.88,16.88,16.85,16.86,289700.0
2019-08-29 12:00:00,16.85,16.87,16.83,16.87,119050.0,16.85,16.87,16.83,16.87,119050.0
2019-08-29 12:05:00,16.88,16.88,16.86,16.87,212350.0,16.88,16.88,16.86,16.87,212350.0
2019-08-29 12:10:00,16.87,16.88,16.87,16.87,110050.0,16.87,16.88,16.87,16.87,110050.0
2019-08-29 12:15:00,16.87,16.87,16.85,16.86,75250.0,16.87,16.87,16.85,16.86,75250.0
2019-08-29 12:20:00,16.86,16.88,16.86,16.88,60700.0,16.86,16.88,16.86,16.88,60700.0
2019-08-29 12:25:00,16.87,16.89,16.87,16.88,43150.0,16.87,16.89,16.87,16.88,43150.0
2019-08-29 12:30:00,16.89,16.91,16.88,16.91,92050.0,16.89,16.91,16.88,16.91,92050.0
2019-08-29 12:35:00,16.91,16.91,16.91,16.91,65000.0,16.91,16.91,16.91,16.91,65000.0
2019-08-29 12:40:00,16.9,16.91,16.89,16.89,64100.0,16.9,16.91,16.89,16.89,64100.0
2019-08-29 12:45:00,16.9,16.9,16.89,16.89,75150.0,16.9,16.9,16.89,16.89,75150.0
2019-08-29 12:50:00,16.89,16.9,16.88,16.9,46250.0,16.89,16.9,16.88,16.9,46250.0
2019-08-29 12:55:00,16.9,16.9,16.89,16.89,32150.0,16.9,16.9,16.89,16.89,32150.0
2019-08-29 13:00:00,16.88,16.9,16.88,16.9,40000.0,16.88,16.9,16.88,16.9,40000.0
2019-08-29 13:05:00,16.9,16.9,16.9,16.9,16500.0,16.9,16.9,16.9,16.9,16500.0
2019-08-29 13:10:00,16.91,16.92,16.91,16.92,129800.0,16.91,16.92,16.91,16.92,129800.0
2019-08-29 13:15:00,16.92,16.92,16.91,16.92,30000.0,16.92,16.92,16.91,16.92,30000.0
2019-08-29 13:20:00,16.92,16.93,16.92,16.93,30000.0,16.92,16.93,16.92,16.93,30000.0
2019-08-29 13:25:00,16.92,16.93,16.91,16.91,80050.0,16.92,16.93,16.91,16.91,80050.0
2019-08-29 13:30:00,16.89,16.91,16.89,16.91,10000.0,16.89,16.91,16.89,16.91,10000.0
2019-08-29 13:35:00,16.9,16.93,16.9,16.92,49950.0,16.9,16.93,16.9,16.92,49950.0
2019-08-29 13:40:00,16.92,16.93,16.92,16.93,41500.0,16.92,16.93,16.92,16.93,41500.0
2019-08-29 13:45:00,16.93,16.93,16.93,16.93,41800.0,16.93,16.93,16.93,16.93,41800.0
2019-08-29 13:50:00,16.93,16.94,16.93,16.94,53950.0,16.93,16.94,16.93,16.94,53950.0
2019-08-29 13:55:00,16.94,16.94,16.94,16.94,70000.0,16.94,16.94,16.94,16.94,70000.0
2019-08-29 14:00:00,16.95,16.95,16.94,16.94,116500.0,16.95,16.95,16.94,16.94,116500.0
2019-08-29 14:05:00,16.95,16.95,16.94,16.95,143250.0,16.95,16.95,16.94,16.95,143250.0
2019-08-29 14:10:00,16.95,16.96,16.95,16.96,32500.0,16.95,16.96,16.95,16.96,32500.0
2019-08-29 14:15:00,16.96,16.96,16.93,16.94,83000.0,16.96,16.96,16.93,16.94,83000.0
2019-08-29 14:20:00,16.94,16.96,16.94,16.96,140300.0,16.94,16.96,16.94,16.96,140300.0
2019-08-29 14:25:00,16.95,16.95,16.94,16.95,104150.0,16.95,16.95,16.94,16.95,104150.0
2019-08-29 14:30:00,16.96,16.96,16.96,16.96,5000.0,16.96,16.96,16.96,16.96,5000.0
2019-08-29 14:35:00,16.95,16.96,16.95,16.95,35750.0,16.95,16.96,16.95,16.95,35750.0
2019-08-29 14:40:00,16.95,16.95,16.94,16.95,62500.0,16.95,16.95,16.94,16.95,62500.0
2019-08-29 14:45:00,16.95,16.95,16.93,16.94,44000.0,16.95,16.95,16.93,16.94,44000.0
2019-08-29 14:50:00,16.94,16.94,16.94,16.94,30650.0,16.94,16.94,16.94,16.94,30650.0
2019-08-29 14:55:00,16.94,16.94,16.93,16.94,35000.0,16.94,16.94,16.93,16.94,35000.0
2019-08-29 15:00:00,16.93,16.94,16.92,16.93,65750.0,16.93,16.94,16.92,16.93,65750.0
2019-08-29 15:05:00,16.93,16.95,16.93,16.94,117250.0,16.93,16.95,16.93,16.94,117250.0
2019-08-29 15:10:00,16.93,16.93,16.92,16.92,104800.0,16.93,16.93,16.92,16.92,104800.0
2019-08-29 15:15:00,16.92,16.93,16.92,16.92,30400.0,16.92,16.93,16.92,16.92,30400.0
2019-08-29 15:20:00,16.92,16.92,16.91,16.91,30000.0,16.92,16.92,16.91,16.91,30000.0
2019-08-29 15:25:00,16.9,16.91,16.89,16.89,55000.0,16.9,16.91,16.89,16.89,55000.0
2019-08-29 15:30:00,16.9,16.92,16.9,16.92,70000.0,16.9,16.92,16.9,16.92,70000.0
2019-08-29 15:35:00,16.91,16.92,16.91,16.92,25000.0,16.91,16.92,16.91,16.92,25000.0
2019-08-29 15:40:00,16.91,16.91,16.9,16.9,130000.0,16.91,16.91,16.9,16.9,130000.0
2019-08-29 15:45:00,16.89,16.91,16.88,16.9,200700.0,16.89,16.91,16.88,16.9,200700.0
2019-08-29 15:50:00,16.91,16.91,16.9,16.91,195000.0,16.91,16.91,16.9,16.91,195000.0
2019-08-29 15:55:00,16.91,16.92,16.86,16.87,510250.0,16.91,16.92,16.86,16.87,510250.0
2019-08-30 09:30:00,16.95,16.98,16.94,16.94,317200.0,16.95,16.98,16.94,16.94,317200.0
2019-08-30 09:35:00,16.92,16.92,16.87,16.9,255350.0,16.92,16.92,16.87,16.9,255350.0
2019-08-30 09:40:00,16.9,16.91,16.88,16.88,30000.0,16.9,16.91,16.88,16.88,30000.0
2019-08-30 09:45:00,16.89,16.91,16.89,16.89,25000.0,16.89,16.91,16.89,16.89,25000.0
2019-08-30 09:50:00,16.87,16.88,16.86,16.86,25000.0,16.87,16.88,16.86,16.86,25000.0
2019-08-30 09:55:00,16.85,16.86,16.84,16.86,57550.0,16.85,16.86,16.84,16.86,57550.0
2019-08-30 10:00:00,16.87,16.89,16.87,16.87,79600.0,16.87,16.89,16.87,16.87,79600.0
2019-08-30 10:05:00,16.87,16.87,16.86,16.86,10000.0,16.87,16.87,16.86,16.86,10000.0
2019-08-30 10:10:00,16.87,16.87,16.82,16.82,67900.0,16.87,16.87,16.82,16.82,67900.0
2019-08-30 10:15:00,16.84,16.84,16.78,16.79,147550.0,16.84,16.84,16.78,16.79,147550.0
2019-08-30 10:20:00,16.79,16.81,16.78,16.78,327850.0,16.79,16.81,16.78,16.78,327850.0
2019-08-30 10:25:00,16.79,16.79,16.78,16.79,60000.0,16.79,16.79,16.78,16.79,60000.0
2019-08-30 10:30:00,16.79,16.82,16.79,16.82,85000.0,16.79,16.82,16.79,16.82,85000.0
2019-08-30 10:35:00,16.82,16.83,16.81,16.81,81600.0,16.82,16.83,16.81,16.81,81600.0
2019-08-30 10:40:00,16.8,16.81,16.8,16.81,72450.0,16.8,16.81,16.8,16.81,72450.0
2019-08-30 10:45:00,16.81,16.81,16.81,16.81,15000.0,16.81,16.81,16.81,16.81,15000.0
2019-08-30 10:50:00,16.8,16.81,16.77,16.8,111650.0,16.8,16.81,16.77,16.8,111650.0
2019-08-30 10:55:00,16.79,16.83,16.79,16.8,267400.0,16.79,16.83,16.79,16.8,267400.0
2019-08-30 11:00:00,16.79,16.79,16.75,16.75,173200.0,16.79,16.79,16.75,16.75,173200.0
2019-08-30 11:05:00,16.75,16.78,16.74,16.78,60000.0,16.75,16.78,16.74,16.78,60000.0
2019-08-30 11:10:00,16.77,16.77,16.73,16.73,170000.0,16.77,16.77,16.73,16.73,170000.0
2019-08-30 11:15:00,16.73,16.74,16.7,16.73,415300.0,16.73,16.74,16.7,16.73,415300.0
2019-08-30 11:20:00,16.72,16.72,16.68,16.68,210050.0,16.72,16.72,16.68,16.68,210050.0
2019-08-30 11:25:00,16.69,16.7,16.68,16.69,152200.0,16.69,16.7,16.68,16.69,152200.0
2019-08-30 11:30:00,16.69,16.73,16.69,16.72,232050.0,16.69,16.73,16.69,16.72,232050.0
2019-08-30 11:35:00,16.72,16.72,16.71,16.71,70000.0,16.72,16.72,16.71,16.71,70000.0
2019-08-30 11:40:00,16.72,16.75,16.71,16.75,195000.0,16.72,16.75,16.71,16.75,195000.0
2019-08-30 11:45:00,16.75,16.79,16.75,16.78,75000.0,16.75,16.79,16.75,16.78,75000.0
2019-08-30 11:50:00,16.79,16.79,16.77,16.78,91100.0,16.79,16.79,16.77,16.78,91100.0
2019-08-30 11:55:00,16.78,16.79,16.76,16.76,105550.0,16.78,16.79,16.76,16.76,105550.0
2019-08-30 12:00:00,16.76,16.77,16.75,16.77,30000.0,16.76,16.77,16.75,16.77,30000.0
2019-08-30 12:05:00,16.76,16.77,16.76,16.76,45500.0,16.76,16.77,16.76,16.76,45500.0
2019-08-30 12:10:00,16.76,16.77,16.75,16.77,120050.0,16.76,16.77,16.75,16.77,120050.0
2019-08-30 12:15:00,16.76,16.78,16.76,16.77,35000.0,16.76,16.78,16.76,16.77,35000.0
2019-08-30 12:20:00,16.76,16.76,16.75,16.76,50000.0,16.76,16.76,16.75,16.76,50000.0
2019-08-30 12:25:00,16.75,16.77,16.75,16.77,25000.0,16.75,16.77,16.75,16.77,25000.0
2019-08-30 12:30:00,16.76,16.77,16.76,16.77,20000.0,16.76,16.77,16.76,16.77,20000.0
2019-08-30 12:35:00,16.76,16.79,16.76,16.77,160000.0,16.76,16.79,16.76,16.77,160000.0
2019-08-30 12:40:00,16.77,16.81,16.77,16.81,74000.0,16.77,16.81,16.77,16.81,74000.0
2019-08-30 12:45:00,16.81,16.81,16.79,16.8,30000.0,16.81,16.81,16.79,16.8,30000.0
2019-08-30 12:50:00,16.8,16.81,16.8,16.8,61150.0,16.8,16.81,16.8,16.8,61150.0
2019-08-30 12:55:00,16.82,16.82,16.81,16.81,102750.0,16.82,16.82,16.81,16.81,102750.0
2019-08-30 13:00:00,16.81,16.81,16.8,16.8,47500.0,16.81,16.81,16.8,16.8,47500.0
2019-08-30 13:05:00,16.8,16.8,16.79,16.79,20000.0,16.8,16.8,16.79,16.79,20000.0
2019-08-30 13:10:00,16.79,16.79,16.78,16.79,50000.0,16.79,16.79,16.78,16.79,50000.0
2019-08-30 13:15:00,16.78,16.79,16.78,16.79,41800.0,16.78,16.79,16.78,16.79,41800.0
2019-08-30 13:20:00,16.8,16.8,16.78,16.78,80000.0,16.8,16.8,16.78,16.78,80000.0
2019-08-30 13:25:00,16.78,16.78,16.78,16.78,20000.0,16.78,16.78,16.78,16.78,20000.0
2019-08-30 13:30:00,16.78,16.79,16.77,16.78,170900.0,16.78,16.79,16.77,16.78,170900.0
2019-08-30 13:35:00,16.78,16.79,16.78,16.79,62350.0,16.78,16.79,16.78,16.79,62350.0
2019-08-30 13:40:00,16.79,16.79,16.77,16.77,40000.0,16.79,16.79,16.77,16.77,40000.0
2019-08-30 13:45:00,16.78,16.78,16.78,16.78,15000.0,16.78,16.78,16.78,16.78,15000.0
2019-08-30 13:50:00,16.79,16.8,16.79,16.8,10000.0,16.79,16.8,16.79,16.8,10000.0
2019-08-30 13:55:00,16.79,16.79,16.78,16.78,20000.0,16.79,16.79,16.78,16.78,20000.0
2019-08-30 14:00:00,16.79,16.81,16.79,16.79,40000.0,16.79,16.81,16.79,16.79,40000.0
2019-08-30 14:05:00,16.8,16.8,16.8,16.8,15000.0,16.8,16.8,16.8,16.8,15000.0
2019-08-30 14:10:00,16.8,16.8,16.8,16.8,0.0,16.8,16.8,16.8,16.8,0.0
2019-08-30 14:15:00,16.81,16.83,16.8,16.83,117500.0,16.81,16.83,16.8,16.83,117500.0
2019-08-30 14:20:00,16.82,16.82,16.8,16.81,38600.0,16.82,16.82,16.8,16.81,38600.0
2019-08-30 14:25:00,16.8,16.81,16.79,16.79,30000.0,16.8,16.81,16.79,16.79,30000.0
2019-08-30 14:30:00,16.79,16.79,16.79,16.79,35000.0,16.79,16.79,16.79,16.79,35000.0
2019-08-30 14:35:00,16.78,16.79,16.77,16.79,65000.0,16.78,16.79,16.77,16.79,65000.0
2019-08-30 14:40:00,16.79,16.8,16.78,16.78,35000.0,16.79,16.8,16.78,16.78,35000.0
2019-08-30 14:45:00,16.78,16.78,16.77,16.77,15000.0,16.78,16.78,16.77,16.77,15000.0
2019-08-30 14:50:00,16.76,16.77,16.76,16.76,142950.0,16.76,16.77,16.76,16.76,142950.0
2019-08-30 14:55:00,16.77,16.77,16.76,16.76,35650.0,16.77,16.77,16.76,16.76,35650.0
2019-08-30 15:00:00,16.76,16.76,16.75,16.75,58250.0,16.76,16.76,16.75,16.75,58250.0
2019-08-30 15:05:00,16.75,16.75,16.75,16.75,20000.0,16.75,16.75,16.75,16.75,20000.0
2019-08-30 15:10:00,16.76,16.76,16.75,16.75,20000.0,16.76,16.76,16.75,16.75,20000.0
2019-08-30 15:15:00,16.74,16.75,16.74,16.74,50200.0,16.74,16.75,16.74,16.74,50200.0
2019-08-30 15:20:00,16.74,16.75,16.74,16.75,43800.0,16.74,16.75,16.74,16.75,43800.0
2019-08-30 15:25:00,16.75,16.77,16.75,16.77,10000.0,16.75,16.77,16.75,16.77,10000.0
2019-08-30 15:30:00,16.77,16.78,16.77,16.77,85000.0,16.77,16.78,16.77,16.77,85000.0
2019-08-30 15:35:00,16.76,16.78,16.76,16.77,30000.0,16.76,16.78,16.76,16.77,30000.0
2019-08-30 15:40:00,16.77,16.77,16.76,16.77,83600.0,16.77,16.77,16.76,16.77,83600.0
2019-08-30 15:45:00,16.77,16.78,16.75,16.76,248750.0,16.77,16.78,16.75,16.76,248750.0
2019-08-30 15:50:00,16.76,16.77,16.76,16.76,252900.0,16.76,16.77,16.76,16.76,252900.0
2019-08-30 15:55:00,16.78,16.78,16.76,16.76,416000.0,16.78,16.78,16.76,16.76,416000.0
2019-09-03 09:30:00,16.66,16.68,16.62,16.68,378400.0,16.66,16.68,16.62,16.68,378400.0
2019-09-03 09:35:00,16.69,16.71,16.65,16.69,186300.0,16.69,16.71,16.65,16.69,186300.0
2019-09-03 09:40:00,16.69,16.72,16.68,16.72,75550.0,16.69,16.72,16.68,16.72,75550.0
2019-09-03 09:45:00,16.72,16.72,16.65,16.66,157550.0,16.72,16.72,16.65,16.66,157550.0
2019-09-03 09:50:00,16.64,16.7,16.63,16.7,186000.0,16.64,16.7,16.63,16.7,186000.0
2019-09-03 09:55:00,16.69,16.69,16.67,16.68,92250.0,16.69,16.69,16.67,16.68,92250.0
2019-09-03 10:00:00,16.67,16.67,16.62,16.62,291400.0,16.67,16.67,16.62,16.62,291400.0
2019-09-03 10:05:00,16.62,16.64,16.61,16.62,144550.0,16.62,16.64,16.61,16.62,144550.0
2019-09-03 10:10:00,16.62,16.65,16.62,16.63,65000.0,16.62,16.65,16.62,16.63,65000.0
2019-09-03 10:15:00,16.63,16.68,16.62,16.68,75000.0,16.63,16.68,16.62,16.68,75000.0
2019-09-03 10:20:00,16.67,16.68,16.65,16.65,79500.0,16.67,16.68,16.65,16.65,79500.0
2019-09-03 10:25:00,16.64,16.68,16.64,16.68,345350.0,16.64,16.68,16.64,16.68,345350.0
2019-09-03 10:30:00,16.69,16.71,16.67,16.67,75000.0,16.69,16.71,16.67,16.67,75000.0
2019-09-03 10:35:00,16.67,16.68,16.65,16.67,329750.0,16.67,16.68,16.65,16.67,329750.0
2019-09-03 10:40:00,16.67,16.7,16.65,16.7,193600.0,16.67,16.7,16.65,16.7,193600.0
2019-09-03 10:45:00,16.71,16.71,16.69,16.71,112800.0,16.71,16.71,16.69,16.71,112800.0
2019-09-03 10:50:00,16.7,16.72,16.7,16.72,15000.0,16.7,16.72,16.7,16.72,15000.0
2019-09-03 10:55:00,16.71,16.72,16.69,16.69,132950.0,16.71,16.72,16.69,16.69,132950.0
2019-09-03 11:00:00,16.69,16.69,16.68,16.68,71750.0,16.69,16.69,16.68,16.68,71750.0
2019-09-03 11:05:00,16.68,16.69,16.67,16.69,66500.0,16.68,16.69,16.67,16.69,66500.0
2019-09-03 11:10:00,16.67,16.67,16.65,16.65,35000.0,16.67,16.67,16.65,16.65,35000.0
2019-09-03 11:15:00,16.64,16.67,16.64,16.67,58350.0,16.64,16.67,16.64,16.67,58350.0
2019-09-03 11:20:00,16.68,16.69,16.68,16.69,27500.0,16.68,16.69,16.68,16.69,27500.0
2019-09-03 11:25:00,16.69,16.69,16.67,16.67,44550.0,16.69,16.69,16.67,16.67,44550.0
2019-09-03 11:30:00,16.69,16.69,16.66,16.68,52500.0,16.69,16.69,16.66,16.68,52500.0
2019-09-03 11:35:00,16.68,16.68,16.67,16.67,25000.0,16.68,16.68,16.67,16.67,25000.0
2019-09-03 11:40:00,16.67,16.67,16.64,16.65,45000.0,16.67,16.67,16.64,16.65,45000.0
2019-09-03 11:45:00,16.65,16.67,16.65,16.66,72500.0,16.65,16.67,16.65,16.66,72500.0
2019-09-03 11:50:00,16.66,16.67,16.65,16.67,187400.0,16.66,16.67,16.65,16.67,187400.0
2019-09-03 11:55:00,16.67,16.68,16.66,16.67,59350.0,16.67,16.68,16.66,16.67,59350.0
2019-09-03 12:00:00,16.67,16.68,16.67,16.68,41000.0,16.67,16.68,16.67,16.68,41000.0
2019-09-03 12:05:00,16.68,16.68,16.64,16.65,55000.0,16.68,16.68,16.64,16.65,55000.0
2019-09-03 12:10:00,16.65,16.65,16.65,16.65,20000.0,16.65,16.65,16.65,16.65,20000.0
2019-09-03 12:15:00,16.65,16.65,16.65,16.65,15000.0,16.65,16.65,16.65,16.65,15000.0
2019-09-03 12:20:00,16.64,16.64,16.63,16.64,71700.0,16.64,16.64,16.63,16.64,71700.0
2019-09-03 12:25:00,16.64,16.64,16.63,16.63,119100.0,16.64,16.64,16.63,16.63,119100.0
2019-09-03 12:30:00,16.63,16.63,16.62,16.62,44350.0,16.63,16.63,16.62,16.62,44350.0
2019-09-03 12:35:00,16.62,16.62,16.61,16.62,45250.0,16.62,16.62,16.61,16.62,45250.0
2019-09-03 12:40:00,16.61,16.61,16.61,16.61,5000.0,16.61,16.61,16.61,16.61,5000.0
2019-09-03 12:45:00,16.61,16.61,16.57,16.57,354800.0,16.61,16.61,16.57,16.57,354800.0
2019-09-03 12:50:00,16.57,16.58,16.56,16.57,238950.0,16.57,16.58,16.56,16.57,238950.0
2019-09-03 12:55:00,16.58,16.61,16.57,16.61,142600.0,16.58,16.61,16.57,16.61,142600.0
2019-09-03 13:00:00,16.61,16.61,16.58,16.58,95000.0,16.61,16.61,16.58,16.58,95000.0
2019-09-03 13:05:00,16.57,16.58,16.57,16.57,49900.0,16.57,16.58,16.57,16.57,49900.0
2019-09-03 13:10:00,16.58,16.58,16.58,16.58,5000.0,16.58,16.58,16.58,16.58,5000.0
2019-09-03 13:15:00,16.56,16.57,16.56,16.56,42700.0,16.56,16.57,16.56,16.56,42700.0
2019-09-03 13:20:00,16.55,16.56,16.54,16.56,76300.0,16.55,16.56,16.54,16.56,76300.0
2019-09-03 13:25:00,16.56,16.56,16.55,16.56,41250.0,16.56,16.56,16.55,16.56,41250.0
2019-09-03 13:30:00,16.56,16.56,16.51,16.53,291900.0,16.56,16.56,16.51,16.53,291900.0
2019-09-03 13:35:00,16.52,16.52,16.51,16.52,61000.0,16.52,16.52,16.51,16.52,61000.0
2019-09-03 13:40:00,16.52,16.54,16.51,16.52,253150.0,16.52,16.54,16.51,16.52,253150.0
2019-09-03 13:45:00,16.53,16.53,16.5,16.52,180000.0,16.53,16.53,16.5,16.52,180000.0
2019-09-03 13:50:00,16.51,16.52,16.49,16.52,262500.0,16.51,16.52,16.49,16.52,262500.0
2019-09-03 13:55:00,16.53,16.54,16.52,16.52,89850.0,16.53,16.54,16.52,16.52,89850.0
2019-09-03 14:00:00,16.52,16.54,16.52,16.54,50000.0,16.52,16.54,16.52,16.54,50000.0
2019-09-03 14:05:00,16.54,16.55,16.53,16.53,135500.0,16.54,16.55,16.53,16.53,135500.0
2019-09-03 14:10:00,16.53,16.53,16.52,16.52,69900.0,16.53,16.53,16.52,16.52,69900.0
2019-09-03 14:15:00,16.52,16.52,16.49,16.49,79650.0,16.52,16.52,16.49,16.49,79650.0
2019-09-03 14:20:00,16.5,16.5,16.48,16.48,55000.0,16.5,16.5,16.48,16.48,55000.0
2019-09-03 14:25:00,16.48,16.5,16.48,16.5,45000.0,16.48,16.5,16.48,16.5,45000.0
2019-09-03 14:30:00,16.51,16.51,16.5,16.5,102050.0,16.51,16.51,16.5,16.5,102050.0
2019-09-03 14:35:00,16.51,16.51,16.49,16.5,50000.0,16.51,16.51,16.49,16.5,50000.0
2019-09-03 14:40:00,16.5,16.5,16.5,16.5,5000.0,16.5,16.5,16.5,16.5,5000.0
2019-09-03 14:45:00,16.5,16.5,16.49,16.5,95000.0,16.5,16.5,16.49,16.5,95000.0
2019-09-03 14:50:00,16.5,16.5,16.5,16.5,10000.0,16.5,16.5,16.5,16.5,10000.0
2019-09-03 14:55:00,16.5,16.5,16.48,16.49,89200.0,16.5,16.5,16.48,16.49,89200.0
2019-09-03 15:00:00,16.48,16.5,16.48,16.49,45000.0,16.48,16.5,16.48,16.49,45000.0
2019-09-03 15:05:00,16.5,16.5,16.48,16.48,135150.0,16.5,16.5,16.48,16.48,135150.0
2019-09-03 15:10:00,16.48,16.48,16.47,16.47,55450.0,16.48,16.48,16.47,16.47,55450.0
2019-09-03 15:15:00,16.47,16.48,16.47,16.48,25000.0,16.47,16.48,16.47,16.48,25000.0
2019-09-03 15:20:00,16.48,16.49,16.47,16.47,56150.0,16.48,16.49,16.47,16.47,56150.0
2019-09-03 15:25:00,16.48,16.5,16.48,16.48,131950.0,16.48,16.5,16.48,16.48,131950.0
2019-09-03 15:30:00,16.48,16.5,16.48,16.49,115000.0,16.48,16.5,16.48,16.49,115000.0
2019-09-03 15:35:00,16.49,16.54,16.49,16.53,480900.0,16.49,16.54,16.49,16.53,480900.0
2019-09-03 15:40:00,16.54,16.55,16.52,16.52,270350.0,16.54,16.55,16.52,16.52,270350.0
2019-09-03 15:45:00,16.53,16.55,16.51,16.51,315950.0,16.53,16.55,16.51,16.51,315950.0
2019-09-03 15:50:00,16.52,16.57,16.52,16.57,246200.0,16.52,16.57,16.52,16.57,246200.0
2019-09-03 15:55:00,16.57,16.57,16.53,16.55,675350.0,16.57,16.57,16.53,16.55,675350.0
2019-09-04 09:30:00,16.64,16.71,16.64,16.71,508500.0,16.64,16.71,16.64,16.71,508500.0
2019-09-04 09:35:00,16.69,16.7,16.67,16.7,90000.0,16.69,16.7,16.67,16.7,90000.0
2019-09-04 09:40:00,16.71,16.76,16.7,16.7,224850.0,16.71,16.76,16.7,16.7,224850.0
2019-09-04 09:45:00,16.72,16.72,16.68,16.69,130400.0,16.72,16.72,16.68,16.69,130400.0
2019-09-04 09:50:00,16.67,16.67,16.64,16.65,152750.0,16.67,16.67,16.64,16.65,152750.0
2019-09-04 09:55:00,16.67,16.67,16.6,16.62,262800.0,16.67,16.67,16.6,16.62,262800.0
2019-09-04 10:00:00,16.62,16.65,16.61,16.61,143450.0,16.62,16.65,16.61,16.61,143450.0
2019-09-04 10:05:00,16.62,16.65,16.61,16.61,180200.0,16.62,16.65,16.61,16.61,180200.0
2019-09-04 10:10:00,16.6,16.61,16.58,16.58,243350.0,16.6,16.61,16.58,16.58,243350.0
2019-09-04 10:15:00,16.59,16.63,16.59,16.63,110900.0,16.59,16.63,16.59,16.63,110900.0
2019-09-04 10:20:00,16.65,16.66,16.64,16.65,145000.0,16.65,16.66,16.64,16.65,145000.0
2019-09-04 10:25:00,16.66,16.67,16.66,16.67,55000.0,16.66,16.67,16.66,16.67,55000.0
2019-09-04 10:30:00,16.68,16.68,16.64,16.64,185000.0,16.68,16.68,16.64,16.64,185000.0
2019-09-04 10:35:00,16.64,16.64,16.58,16.58,230750.0,16.64,16.64,16.58,16.58,230750.0
2019-09-04 10:40:00,16.58,16.59,16.57,16.58,81400.0,16.58,16.59,16.57,16.58,81400.0
2019-09-04 10:45:00,16.57,16.58,16.56,16.57,117200.0,16.57,16.58,16.56,16.57,117200.0
2019-09-04 10:50:00,16.57,16.59,16.57,16.58,133600.0,16.57,16.59,16.57,16.58,133600.0
2019-09-04 10:55:00,16.57,16.61,16.57,16.61,70050.0,16.57,16.61,16.57,16.61,70050.0
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 11:05:00,16.63,16.63,16.63,16.63,0.0,16.63,16.63,16.63,16.63,0.0
2019-09-04 11:10:00,16.62,16.63,16.61,16.61,30000.0,16.62,16.63,16.61,16.61,30000.0
2019-09-04 11:15:00,16.62,16.64,16.62,16.64,20000.0,16.62,16.64,16.62,16.64,20000.0
2019-09-04 11:20:00,16.65,16.65,16.62,16.65,80000.0,16.65,16.65,16.62,16.65,80000.0
2019-09-04 11:25:00,16.65,16.7,16.65,16.7,159550.0,16.65,16.7,16.65,16.7,159550.0
2019-09-04 11:30:00,16.69,16.69,16.66,16.67,189500.0,16.69,16.69,16.66,16.67,189500.0
2019-09-04 11:35:00,16.66,16.66,16.65,16.65,137700.0,16.66,16.66,16.65,16.65,137700.0
2019-09-04 11:40:00,16.67,16.71,16.67,16.71,92500.0,16.67,16.71,16.67,16.71,92500.0
2019-09-04 11:45:00,16.71,16.72,16.71,16.71,48250.0,16.71,16.72,16.71,16.71,48250.0
2019-09-04 11:50:00,16.71,16.71,16.69,16.69,139800.0,16.71,16.71,16.69,16.69,139800.0
2019-09-04 11:55:00,16.7,16.72,16.7,16.72,40000.0,16.7,16.72,16.7,16.72,40000.0
2019-09-04 12:00:00,16.72,16.72,16.71,16.71,97200.0,16.72,16.72,16.71,16.71,97200.0
2019-09-04 12:05:00,16.7,16.71,16.7,16.71,32500.0,16.7,16.71,16.7,16.71,32500.0
2019-09-04 12:10:00,16.72,16.74,16.71,16.74,95000.0,16.72,16.74,16.71,16.74,95000.0
2019-09-04 12:15:00,16.74,16.74,16.73,16.74,103950.0,16.74,16.74,16.73,16.74,103950.0
2019-09-04 12:20:00,16.74,16.75,16.74,16.75,117750.0,16.74,16.75,16.74,16.75,117750.0
2019-09-04 12:25:00,16.74,16.76,16.74,16.74,160900.0,16.74,16.76,16.74,16.74,160900.0
2019-09-04 12:30:00,16.73,16.73,16.73,16.73,10000.0,16.73,16.73,16.73,16.73,10000.0
2019-09-04 12:35:00,16.73,16.73,16.73,16.73,35000.0,16.73,16.73,16.73,16.73,35000.0
2019-09-04 12:40:00,16.73,16.74,16.73,16.74,55000.0,16.73,16.74,16.73,16.74,55000.0
2019-09-04 12:45:00,16.73,16.75,16.73,16.75,51200.0,16.73,16.75,16.73,16.75,51200.0
2019-09-04 12:50:00,16.74,16.75,16.74,16.75,75000.0,16.74,16.75,16.74,16.75,75000.0
2019-09-04 12:55:00,16.74,16.74,16.74,16.74,5000.0,16.74,16.74,16.74,16.74,5000.0
2019-09-04 13:00:00,16.75,16.76,16.74,16.75,87500.0,16.75,16.76,16.74,16.75,87500.0
2019-09-04 13:05:00,16.75,16.78,16.75,16.78,238850.0,16.75,16.78,16.75,16.78,238850.0
2019-09-04 13:10:00,16.78,16.78,16.77,16.77,157550.0,16.78,16.78,16.77,16.77,157550.0
2019-09-04 13:15:00,16.78,16.78,16.76,16.76,70250.0,16.78,16.78,16.76,16.76,70250.0
2019-09-04 13:20:00,16.77,16.78,16.77,16.78,15000.0,16.77,16.78,16.77,16.78,15000.0
2019-09-04 13:25:00,16.77,16.78,16.77,16.77,29500.0,16.77,16.78,16.77,16.77,29500.0
2019-09-04 13:30:00,16.77,16.78,16.77,16.78,10000.0,16.77,16.78,16.77,16.78,10000.0
2019-09-04 13:35:00,16.77,16.78,16.77,16.77,42250.0,16.77,16.78,16.77,16.77,42250.0
2019-09-04 13:40:00,16.76,16.77,16.76,16.76,50000.0,16.76,16.77,16.76,16.76,50000.0
2019-09-04 13:45:00,16.77,16.77,16.76,16.77,25000.0,16.77,16.77,16.76,16.77,25000.0
2019-09-04 13:50:00,16.77,16.77,16.76,16.76,75000.0,16.77,16.77,16.76,16.76,75000.0
2019-09-04 13:55:00,16.75,16.75,16.75,16.75,15000.0,16.75,16.75,16.75,16.75,15000.0
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 14:05:00,16.74,16.74,16.74,16.74,0.0,16.74,16.74,16.74,16.74,0.0
2019-09-04 14:10:00,16.73,16.73,16.72,16.73,61750.0,16.73,16.73,16.72,16.73,61750.0
2019-09-04 14:15:00,16.73,16.73,16.73,16.73,55150.0,16.73,16.73,16.73,16.73,55150.0
2019-09-04 14:20:00,16.74,16.74,16.73,16.73,40200.0,16.74,16.74,16.73,16.73,40200.0
2019-09-04 14:25:00,16.74,16.74,16.71,16.72,91750.0,16.74,16.74,16.71,16.72,91750.0
2019-09-04 14:30:00,16.72,16.73,16.71,16.73,64000.0,16.72,16.73,16.71,16.73,64000.0
2019-09-04 14:35:00,16.74,16.75,16.74,16.74,80950.0,16.74,16.75,16.74,16.74,80950.0
2019-09-04 14:40:00,16.76,16.76,16.76,16.76,12500.0,16.76,16.76,16.76,16.76,12500.0
2019-09-04 14:45:00,16.75,16.77,16.75,16.77,217750.0,16.75,16.77,16.75,16.77,217750.0
2019-09-04 14:50:00,16.77,16.79,16.77,16.79,55000.0,16.77,16.79,16.77,16.79,55000.0
2019-09-04 14:55:00,16.78,16.78,16.77,16.77,45600.0,16.78,16.78,16.77,16.77,45600.0
2019-09-04 15:00:00,16.78,16.78,16.76,16.76,181750.0,16.78,16.78,16.76,16.76,181750.0
2019-09-04 15:05:00,16.77,16.77,16.76,16.77,15000.0,16.77,16.77,16.76,16.77,15000.0
2019-09-04 15:10:00,16.76,16.78,16.76,16.78,55000.0,16.76,16.78,16.76,16.78,55000.0
2019-09-04 15:15:00,16.77,16.78,16.77,16.77,45000.0,16.77,16.78,16.77,16.77,45000.0
2019-09-04 15:20:00,16.77,16.77,16.77,16.77,45000.0,16.77,16.77,16.77,16.77,45000.0
2019-09-04 15:25:00,16.78,16.79,16.77,16.79,145950.0,16.78,16.79,16.77,16.79,145950.0
2019-09-04 15:30:00,16.79,16.81,16.79,16.79,139450.0,16.79,16.81,16.79,16.79,139450.0
2019-09-04 15:35:00,16.79,16.79,16.77,16.79,106000.0,16.79,16.79,16.77,16.79,106000.0
2019-09-04 15:40:00,16.79,16.8,16.75,16.76,198100.0,16.79,16.8,16.75,16.76,198100.0
2019-09-04 15:45:00,16.77,16.79,16.77,16.77,186000.0,16.77,16.79,16.77,16.77,186000.0
2019-09-04 15:50:00,16.78,16.78,16.75,16.76,261300.0,16.78,16.78,16.75,16.76,261300.0
2019-09-04 15:55:00,16.76,16.77,16.75,16.77,362500.0,16.76,16.77,16.75,16.77,362500.0
2019-09-05 09:30:00,16.84,16.85,16.81,16.85,217150.0,16.84,16.85,16.81,16.85,217150.0
2019-09-05 09:35:00,16.84,16.88,16.83,16.83,249800.0,16.84,16.88,16.83,16.83,249800.0
2019-09-05 09:40:00,16.83,16.83,16.8,16.81,71700.0,16.83,16.83,16.8,16.81,71700.0
2019-09-05 09:45:00,16.82,16.83,16.73,16.73,173900.0,16.82,16.83,16.73,16.73,173900.0
2019-09-05 09:50:00,16.75,16.77,16.74,16.74,135000.0,16.75,16.77,16.74,16.74,135000.0
2019-09-05 09:55:00,16.76,16.79,16.7,16.74,396200.0,16.76,16.79,16.7,16.74,396200.0
2019-09-05 10:00:00,16.78,16.78,16.76,16.76,90000.0,16.78,16.78,16.76,16.76,90000.0
2019-09-05 10:05:00,16.79,16.8,16.78,16.79,90000.0,16.79,16.8,16.78,16.79,90000.0
2019-09-05 10:10:00,16.79,16.8,16.74,16.75,152250.0,16.79,16.8,16.74,16.75,152250.0
2019-09-05 10:15:00,16.74,16.74,16.73,16.73,34700.0,16.74,16.74,16.73,16.73,34700.0
2019-09-05 10:20:00,16.75,16.75,16.7,16.71,162650.0,16.75,16.75,16.7,16.71,162650.0
2019-09-05 10:25:00,16.7,16.73,16.68,16.69,125000.0,16.7,16.73,16.68,16.69,125000.0
2019-09-05 10:30:00,16.7,16.74,16.7,16.74,180150.0,16.7,16.74,16.7,16.74,180150.0
2019-09-05 10:35:00,16.73,16.73,16.73,16.73,25000.0,16.73,16.73,16.73,16.73,25000.0
2019-09-05 10:40:00,16.74,16.75,16.72,16.72,35000.0,16.74,16.75,16.72,16.72,35000.0
2019-09-05 10:45:00,16.71,16.73,16.7,16.72,112300.0,16.71,16.73,16.7,16.72,112300.0
2019-09-05 10:50:00,16.72,16.72,16.7,16.71,205300.0,16.72,16.72,16.7,16.71,205300.0
2019-09-05 10:55:00,16.72,16.72,16.71,16.72,20000.0,16.72,16.72,16.71,16.72,20000.0
2019-09-05 11:00:00,16.74,16.77,16.73,16.76,184900.0,16.74,16.77,16.73,16.76,184900.0
2019-09-05 11:05:00,16.77,16.79,16.77,16.77,79150.0,16.77,16.79,16.77,16.77,79150.0
2019-09-05 11:10:00,16.76,16.76,16.75,16.76,37500.0,16.76,16.76,16.75,16.76,37500.0
2019-09-05 11:15:00,16.75,16.77,16.75,16.77,40000.0,16.75,16.77,16.75,16.77,40000.0
2019-09-05 11:20:00,16.77,16.79,16.76,16.79,53350.0,16.77,16.79,16.76,16.79,53350.0
2019-09-05 11:25:00,16.78,16.8,16.78,16.78,90000.0,16.78,16.8,16.78,16.78,90000.0
2019-09-05 11:30:00,16.76,16.76,16.76,16.76,5000.0,16.76,16.76,16.76,16.76,5000.0
2019-09-05 11:35:00,16.76,16.77,16.75,16.75,32650.0,16.76,16.77,16.75,16.75,32650.0
2019-09-05 11:40:00,16.75,16.75,16.74,16.74,40050.0,16.75,16.75,16.74,16.74,40050.0
2019-09-05 11:45:00,16.73,16.73,16.72,16.73,50450.0,16.73,16.73,16.72,16.73,50450.0
2019-09-05 11:50:00,16.72,16.72,16.71,16.71,45000.0,16.72,16.72,16.71,16.71,45000.0
2019-09-05 11:55:00,16.72,16.72,16.7,16.7,52100.0,16.72,16.72,16.7,16.7,52100.0
2019-09-05 12:00:00,16.7,16.72,16.7,16.72,99500.0,16.7,16.72,16.7,16.72,99500.0
2019-09-05 12:05:00,16.73,16.75,16.72,16.74,130450.0,16.73,16.75,16.72,16.74,130450.0
2019-09-05 12:10:00,16.76,16.76,16.76,16.76,5000.0,16.76,16.76,16.76,16.76,5000.0
2019-09-05 12:15:00,16.77,16.77,16.74,16.75,35000.0,16.77,16.77,16.74,16.75,35000.0
2019-09-05 12:20:00,16.75,16.77,16.74,16.75,176900.0,16.75,16.77,16.74,16.75,176900.0
2019-09-05 12:25:00,16.75,16.75,16.74,16.75,88450.0,16.75,16.75,16.74,16.75,88450.0
2019-09-05 12:30:00,16.74,16.74,16.71,16.71,95750.0,16.74,16.74,16.71,16.71,95750.0
2019-09-05 12:35:00,16.72,16.74,16.71,16.71,76850.0,16.72,16.74,16.71,16.71,76850.0
2019-09-05 12:40:00,16.72,16.72,16.71,16.71,109300.0,16.72,16.72,16.71,16.71,109300.0
2019-09-05 12:45:00,16.72,16.72,16.69,16.7,158300.0,16.72,16.72,16.69,16.7,158300.0
2019-09-05 12:50:00,16.71,16.71,16.7,16.71,41000.0,16.71,16.71,16.7,16.71,41000.0
2019-09-05 12:55:00,16.71,16.72,16.7,16.7,52300.0,16.71,16.72,16.7,16.7,52300.0
2019-09-05 13:00:00,16.71,16.71,16.69,16.69,100000.0,16.71,16.71,16.69,16.69,100000.0
2019-09-05 13:05:00,16.69,16.7,16.68,16.7,70000.0,16.69,16.7,16.68,16.7,70000.0
2019-09-05 13:10:00,16.71,16.71,16.71,16.71,17000.0,16.71,16.71,16.71,16.71,17000.0
2019-09-05 13:15:00,16.71,16.71,16.7,16.7,18500.0,16.71,16.71,16.7,16.7,18500.0
2019-09-05 13:20:00,16.7,16.7,16.68,16.68,35700.0,16.7,16.7,16.68,16.68,35700.0
2019-09-05 13:25:00,16.68,16.68,16.68,16.68,15050.0,16.68,16.68,16.68,16.68,15050.0
2019-09-05 13:30:00,16.68,16.68,16.67,16.68,32750.0,16.68,16.68,16.67,16.68,32750.0
2019-09-05 13:35:00,16.67,16.68,16.67,16.67,100000.0,16.67,16.68,16.67,16.67,100000.0
2019-09-05 13:40:00,16.67,16.67,16.67,16.67,10000.0,16.67,16.67,16.67,16.67,10000.0
2019-09-05 13:45:00,16.67,16.67,16.66,16.67,154100.0,16.67,16.67,16.66,16.67,154100.0
2019-09-05 13:50:00,16.67,16.67,16.65,16.65,90050.0,16.67,16.67,16.65,16.65,90050.0
2019-09-05 13:55:00,16.66,16.66,16.65,16.65,60400.0,16.66,16.66,16.65,16.65,60400.0
2019-09-05 14:00:00,16.65,16.65,16.65,16.65,30300.0,16.65,16.65,16.65,16.65,30300.0
2019-09-05 14:05:00,16.65,16.65,16.64,16.64,67250.0,16.65,16.65,16.64,16.64,67250.0
2019-09-05 14:10:00,16.65,16.67,16.65,16.67,92550.0,16.65,16.67,16.65,16.67,92550.0
2019-09-05 14:15:00,16.67,16.7,16.67,16.7,43000.0,16.67,16.7,16.67,16.7,43000.0
2019-09-05 14:20:00,16.7,16.72,16.7,16.72,133400.0,16.7,16.72,16.7,16.72,133400.0
2019-09-05 14:25:00,16.72,16.72,16.71,16.72,55000.0,16.72,16.72,16.71,16.72,55000.0
2019-09-05 14:30:00,16.72,16.72,16.72,16.72,30500.0,16.72,16.72,16.72,16.72,30500.0
2019-09-05 14:35:00,16.71,16.73,16.71,16.73,43400.0,16.71,16.73,16.71,16.73,43400.0
2019-09-05 14:40:00,16.74,16.74,16.73,16.74,30000.0,16.74,16.74,16.73,16.74,30000.0
2019-09-05 14:45:00,16.75,16.76,16.74,16.75,137150.0,16.75,16.76,16.74,16.75,137150.0
2019-09-05 14:50:00,16.75,16.76,16.75,16.76,16700.0,16.75,16.76,16.75,16.76,16700.0
2019-09-05 14:55:00,16.77,16.78,16.77,16.77,30000.0,16.77,16.78,16.77,16.77,30000.0
2019-09-05 15:00:00,16.77,16.78,16.77,16.77,48250.0,16.77,16.78,16.77,16.77,48250.0
2019-09-05 15:05:00,16.77,16.77,16.77,16.77,46600.0,16.77,16.77,16.77,16.77,46600.0
2019-09-05 15:10:00,16.77,16.78,16.77,16.78,26150.0,16.77,16.78,16.77,16.78,26150.0
2019-09-05 15:15:00,16.78,16.78,16.78,16.78,25000.0,16.78,16.78,16.78,16.78,25000.0
2019-09-05 15:20:00,16.79,16.79,16.78,16.78,25350.0,16.79,16.79,16.78,16.78,25350.0
2019-09-05 15:25:00,16.79,16.79,16.78,16.78,20000.0,16.79,16.79,16.78,16.78,20000.0
2019-09-05 15:30:00,16.79,16.79,16.78,16.78,105000.0,16.79,16.79,16.78,16.78,105000.0
2019-09-05 15:35:00,16.77,16.79,16.77,16.78,141850.0,16.77,16.79,16.77,16.78,141850.0
2019-09-05 15:40:00,16.77,16.77,16.76,16.76,141650.0,16.77,16.77,16.76,16.76,141650.0
2019-09-05 15:45:00,16.76,16.76,16.75,16.76,80150.0,16.76,16.76,16.75,16.76,80150.0
2019-09-05 15:50:00,16.76,16.76,16.75,16.75,172550.0,16.76,16.76,16.75,16.75,172550.0
2019-09-05 15:55:00,16.76,16.76,16.74,16.76,505050.0,16.76,16.76,16.74,16.76,505050.0
2019-09-06 09:30:00,16.76,16.76,16.75,16.76,119350.0,16.76,16.76,16.75,16.76,119350.0
2019-09-06 09:35:00,16.78,16.81,16.77,16.77,146800.0,16.78,16.81,16.77,16.77,146800.0
2019-09-06 09:40:00,16.78,16.82,16.78,16.82,76850.0,16.78,16.82,16.78,16.82,76850.0
2019-09-06 09:45:00,16.81,16.84,16.81,16.84,124350.0,16.81,16.84,16.81,16.84,124350.0
2019-09-06 09:50:00,16.84,16.84,16.79,16.82,154950.0,16.84,16.84,16.79,16.82,154950.0
2019-09-06 09:55:00,16.83,16.83,16.8,16.8,52500.0,16.83,16.83,16.8,16.8,52500.0
2019-09-06 10:00:00,16.79,16.79,16.78,16.78,33650.0,16.79,16.79,16.78,16.78,33650.0
2019-09-06 10:05:00,16.77,16.77,16.71,16.73,65350.0,16.77,16.77,16.71,16.73,65350.0
2019-09-06 10:10:00,16.74,16.75,16.72,16.72,97900.0,16.74,16.75,16.72,16.72,97900.0
2019-09-06 10:15:00,16.72,16.72,16.7,16.71,55000.0,16.72,16.72,16.7,16.71,55000.0
2019-09-06 10:20:00,16.71,16.71,16.7,16.7,15000.0,16.71,16.71,16.7,16.7,15000.0
2019-09-06 10:25:00,16.7,16.71,16.69,16.7,91650.0,16.7,16.71,16.69,16.7,91650.0
2019-09-06 10:30:00,16.71,16.71,16.69,16.69,40000.0,16.71,16.71,16.69,16.69,40000.0
2019-09-06 10:35:00,16.71,16.75,16.71,16.74,104050.0,16.71,16.75,16.71,16.74,104050.0
2019-09-06 10:40:00,16.74,16.74,16.72,16.73,147050.0,16.74,16.74,16.72,16.73,147050.0
2019-09-06 10:45:00,16.73,16.73,16.71,16.72,101800.0,16.73,16.73,16.71,16.72,101800.0
2019-09-06 10:50:00,16.73,16.73,16.7,16.7,112200.0,16.73,16.73,16.7,16.7,112200.0
2019-09-06 10:55:00,16.7,16.7,16.67,16.68,117550.0,16.7,16.7,16.67,16.68,117550.0
2019-09-06 11:00:00,16.68,16.7,16.68,16.7,65000.0,16.68,16.7,16.68,16.7,65000.0
2019-09-06 11:05:00,16.71,16.71,16.7,16.71,25000.0,16.71,16.71,16.7,16.71,25000.0
2019-09-06 11:10:00,16.71,16.73,16.71,16.73,85000.0,16.71,16.73,16.71,16.73,85000.0
2019-09-06 11:15:00,16.71,16.72,16.7,16.71,40000.0,16.71,16.72,16.7,16.71,40000.0
2019-09-06 11:20:00,16.7,16.71,16.7,16.71,56100.0,16.7,16.71,16.7,16.71,56100.0
2019-09-06 11:25:00,16.72,16.73,16.72,16.73,183750.0,16.72,16.73,16.72,16.73,183750.0
2019-09-06 11:30:00,16.73,16.73,16.71,16.71,56300.0,16.73,16.73,16.71,16.71,56300.0
2019-09-06 11:35:00,16.72,16.73,16.72,16.72,35000.0,16.72,16.73,16.72,16.72,35000.0
2019-09-06 11:40:00,16.71,16.72,16.71,16.72,15000.0,16.71,16.72,16.71,16.72,15000.0
2019-09-06 11:45:00,16.71,16.72,16.71,16.71,40950.0,16.71,16.72,16.71,16.71,40950.0
2019-09-06 11:50:00,16.71,16.72,16.71,16.72,30000.0,16.71,16.72,16.71,16.72,30000.0
2019-09-06 11:55:00,16.72,16.74,16.72,16.73,120000.0,16.72,16.74,16.72,16.73,120000.0
2019-09-06 12:00:00,16.73,16.73,16.73,16.73,103500.0,16.73,16.73,16.73,16.73,103500.0
2019-09-06 12:05:00,16.73,16.74,16.73,16.74,36050.0,16.73,16.74,16.73,16.74,36050.0
2019-09-06 12:10:00,16.74,16.74,16.74,16.74,5000.0,16.74,16.74,16.74,16.74,5000.0
2019-09-06 12:15:00,16.73,16.74,16.73,16.73,45000.0,16.73,16.74,16.73,16.73,45000.0
2019-09-06 12:20:00,16.73,16.73,16.71,16.71,55000.0,16.73,16.73,16.71,16.71,55000.0
2019-09-06 12:25:00,16.71,16.72,16.71,16.72,20000.0,16.71,16.72,16.71,16.72,20000.0
2019-09-06 12:30:00,16.71,16.72,16.71,16.72,67950.0,16.71,16.72,16.71,16.72,67950.0
2019-09-06 12:35:00,16.71,16.72,16.71,16.72,35000.0,16.71,16.72,16.71,16.72,35000.0
2019-09-06 12:40:00,16.71,16.71,16.7,16.7,76950.0,16.71,16.71,16.7,16.7,76950.0
2019-09-06 12:45:00,16.7,16.7,16.7,16.7,20000.0,16.7,16.7,16.7,16.7,20000.0
2019-09-06 12:50:00,16.7,16.71,16.7,16.71,62750.0,16.7,16.71,16.7,16.71,62750.0
2019-09-06 12:55:00,16.7,16.71,16.69,16.7,170350.0,16.7,16.71,16.69,16.7,170350.0
2019-09-06 13:00:00,16.7,16.72,16.7,16.72,90600.0,16.7,16.72,16.7,16.72,90600.0
2019-09-06 13:05:00,16.72,16.72,16.71,16.71,45250.0,16.72,16.72,16.71,16.71,45250.0
2019-09-06 13:10:00,16.71,16.72,16.7,16.72,63300.0,16.71,16.72,16.7,16.72,63300.0
2019-09-06 13:15:00,16.72,16.73,16.72,16.73,50050.0,16.72,16.73,16.72,16.73,50050.0
2019-09-06 13:20:00,16.74,16.77,16.74,16.76,90900.0,16.74,16.77,16.74,16.76,90900.0
2019-09-06 13:25:00,16.75,16.76,16.75,16.76,25950.0,16.75,16.76,16.75,16.76,25950.0
2019-09-06 13:30:00,16.76,16.76,16.75,16.75,35000.0,16.76,16.76,16.75,16.75,35000.0
2019-09-06 13:35:00,16.76,16.76,16.76,16.76,10000.0,16.76,16.76,16.76,16.76,10000.0
2019-09-06 13:40:00,16.75,16.75,16.74,16.75,25000.0,16.75,16.75,16.74,16.75,25000.0
2019-09-06 13:45:00,16.74,16.76,16.74,16.75,60000.0,16.74,16.76,16.74,16.75,60000.0
2019-09-06 13:50:00,16.75,16.76,16.75,16.75,55000.0,16.75,16.76,16.75,16.75,55000.0
2019-09-06 13:55:00,16.75,16.75,16.74,16.74,45000.0,16.75,16.75,16.74,16.74,45000.0
2019-09-06 14:00:00,16.74,16.74,16.72,16.73,90600.0,16.74,16.74,16.72,16.73,90600.0
2019-09-06 14:05:00,16.73,16.74,16.73,16.74,20000.0,16.73,16.74,16.73,16.74,20000.0
2019-09-06 14:10:00,16.73,16.73,16.72,16.72,49650.0,16.73,16.73,16.72,16.72,49650.0
2019-09-06 14:15:00,16.72,16.73,16.72,16.72,46000.0,16.72,16.73,16.72,16.72,46000.0
2019-09-06 14:20:00,16.73,16.73,16.72,16.72,50300.0,16.73,16.73,16.72,16.72,50300.0
2019-09-06 14:25:00,16.72,16.72,16.68,16.68,378350.0,16.72,16.72,16.68,16.68,378350.0
2019-09-06 14:30:00,16.69,16.69,16.69,16.69,47350.0,16.69,16.69,16.69,16.69,47350.0
2019-09-06 14:35:00,16.69,16.7,16.69,16.69,25000.0,16.69,16.7,16.69,16.69,25000.0
2019-09-06 14:40:00,16.7,16.7,16.68,16.68,45850.0,16.7,16.7,16.68,16.68,45850.0
2019-09-06 14:45:00,16.68,16.69,16.68,16.68,60000.0,16.68,16.69,16.68,16.68,60000.0
2019-09-06 14:50:00,16.69,16.69,16.68,16.69,85250.0,16.69,16.69,16.68,16.69,85250.0
2019-09-06 14:55:00,16.69,16.69,16.68,16.68,152000.0,16.69,16.69,16.68,16.68,152000.0
2019-09-06 15:00:00,16.68,16.69,16.67,16.69,75500.0,16.68,16.69,16.67,16.69,75500.0
2019-09-06 15:05:00,16.69,16.69,16.68,16.68,35000.0,16.69,16.69,16.68,16.68,35000.0
2019-09-06 15:10:00,16.69,16.7,16.69,16.7,68700.0,16.69,16.7,16.69,16.7,68700.0
2019-09-06 15:15:00,16.7,16.71,16.69,16.71,120000.0,16.7,16.71,16.69,16.71,120000.0
2019-09-06 15:20:00,16.71,16.74,16.71,16.74,84000.0,16.71,16.74,16.71,16.74,84000.0
2019-09-06 15:25:00,16.74,16.75,16.74,16.75,54500.0,16.74,16.75,16.74,16.75,54500.0
2019-09-06 15:30:00,16.74,16.74,16.72,16.72,105850.0,16.74,16.74,16.72,16.72,105850.0
2019-09-06 15:35:00,16.72,16.72,16.71,16.71,100000.0,16.72,16.72,16.71,16.71,100000.0
2019-09-06 15:40:00,16.71,16.72,16.71,16.71,55000.0,16.71,16.72,16.71,16.71,55000.0
2019-09-06 15:45:00,16.71,16.72,16.71,16.71,195250.0,16.71,16.72,16.71,16.71,195250.0
2019-09-06 15:50:00,16.71,16.71,16.69,16.69,225650.0,16.71,16.71,16.69,16.69,225650.0
2019-09-06 15:55:00,16.69,16.73,16.69,16.73,723450.0,16.69,16.73,16.69,16.73,723450.0
2019-09-09 09:30:00,16.95,17.0,16.88,16.93,1164950.0,16.95,17.0,16.88,16.93,1164950.0
2019-09-09 09:35:00,16.94,17.08,16.93,17.08,1406800.0,16.94,17.08,16.93,17.08,1406800.0
2019-09-09 09:40:00,17.09,17.12,17.05,17.09,796700.0,17.09,17.12,17.05,17.09,796700.0
2019-09-09 09:45:00,17.08,17.11,17.08,17.1,282350.0,17.08,17.11,17.08,17.1,282350.0
2019-09-09 09:50:00,17.09,17.14,17.09,17.14,418100.0,17.09,17.14,17.09,17.14,418100.0
2019-09-09 09:55:00,17.15,17.16,17.13,17.14,381400.0,17.15,17.16,17.13,17.14,381400.0
2019-09-09 10:00:00,17.15,17.15,17.13,17.14,176250.0,17.15,17.15,17.13,17.14,176250.0
2019-09-09 10:05:00,17.14,17.15,17.11,17.12,220050.0,17.14,17.15,17.11,17.12,220050.0
2019-09-09 10:10:00,17.12,17.12,17.06,17.06,414600.0,17.12,17.12,17.06,17.06,414600.0
2019-09-09 10:15:00,17.05,17.1,17.05,17.09,151850.0,17.05,17.1,17.05,17.09,151850.0
2019-09-09 10:20:00,17.09,17.09,17.06,17.07,90000.0,17.09,17.09,17.06,17.07,90000.0
2019-09-09 10:25:00,17.06,17.09,17.02,17.05,297500.0,17.06,17.09,17.02,17.05,297500.0
2019-09-09 10:30:00,17.05,17.07,17.03,17.06,100300.0,17.05,17.07,17.03,17.06,100300.0
2019-09-09 10:35:00,17.06,17.06,17.03,17.03,165000.0,17.06,17.06,17.03,17.03,165000.0
2019-09-09 10:40:00,17.03,17.06,17.03,17.06,157350.0,17.03,17.06,17.03,17.06,157350.0
2019-09-09 10:45:00,17.07,17.08,17.05,17.07,577700.0,17.07,17.08,17.05,17.07,577700.0
2019-09-09 10:50:00,17.07,17.09,17.07,17.07,134850.0,17.07,17.09,17.07,17.07,134850.0
2019-09-09 10:55:00,17.08,17.09,17.06,17.08,127900.0,17.08,17.09,17.06,17.08,127900.0
2019-09-09 11:00:00,17.08,17.08,17.06,17.06,149450.0,17.08,17.08,17.06,17.06,149450.0
2019-09-09 11:05:00,17.07,17.08,17.06,17.07,85800.0,17.07,17.08,17.06,17.07,85800.0
2019-09-09 11:10:00,17.06,17.07,17.05,17.07,107600.0,17.06,17.07,17.05,17.07,107600.0
2019-09-09 11:15:00,17.07,17.08,17.07,17.08,65000.0,17.07,17.08,17.07,17.08,65000.0
2019-09-09 11:20:00,17.09,17.09,17.07,17.07,15000.0,17.09,17.09,17.07,17.07,15000.0
2019-09-09 11:25:00,17.07,17.07,17.07,17.07,40000.0,17.07,17.07,17.07,17.07,40000.0
2019-09-09 11:30:00,17.06,17.07,17.06,17.06,127500.0,17.06,17.07,17.06,17.06,127500.0
2019-09-09 11:35:00,17.06,17.07,17.06,17.06,30000.0,17.06,17.07,17.06,17.06,30000.0
2019-09-09 11:40:00,17.05,17.05,17.04,17.04,100500.0,17.05,17.05,17.04,17.04,100500.0
2019-09-09 11:45:00,17.04,17.04,17.03,17.03,85400.0,17.04,17.04,17.03,17.03,85400.0
2019-09-09 11:50:00,17.04,17.06,17.04,17.04,140250.0,17.04,17.06,17.04,17.04,140250.0
2019-09-09 11:55:00,17.04,17.05,17.03,17.03,194450.0,17.04,17.05,17.03,17.03,194450.0
2019-09-09 12:00:00,17.03,17.04,17.01,17.02,287750.0,17.03,17.04,17.01,17.02,287750.0
2019-09-09 12:05:00,17.01,17.02,16.97,16.97,258150.0,17.01,17.02,16.97,16.97,258150.0
2019-09-09 12:10:00,16.97,16.97,16.93,16.94,107300.0,16.97,16.97,16.93,16.94,107300.0
2019-09-09 12:15:00,16.93,16.97,16.93,16.95,170000.0,16.93,16.97,16.93,16.95,170000.0
2019-09-09 12:20:00,16.96,16.96,16.95,16.96,24100.0,16.96,16.96,16.95,16.96,24100.0
2019-09-09 12:25:00,16.95,16.95,16.94,16.94,44200.0,16.95,16.95,16.94,16.94,44200.0
2019-09-09 12:30:00,16.93,16.94,16.92,16.94,162100.0,16.93,16.94,16.92,16.94,162100.0
2019-09-09 12:35:00,16.93,16.93,16.9,16.91,168300.0,16.93,16.93,16.9,16.91,168300.0
2019-09-09 12:40:00,16.89,16.9,16.87,16.89,249900.0,16.89,16.9,16.87,16.89,249900.0
2019-09-09 12:45:00,16.9,16.9,16.89,16.89,45050.0,16.9,16.9,16.89,16.89,45050.0
2019-09-09 12:50:00,16.9,16.92,16.9,16.92,85000.0,16.9,16.92,16.9,16.92,85000.0
2019-09-09 12:55:00,16.92,16.93,16.91,16.92,97500.0,16.92,16.93,16.91,16.92,97500.0
2019-09-09 13:00:00,16.92,16.94,16.92,16.93,186650.0,16.92,16.94,16.92,16.93,186650.0
2019-09-09 13:05:00,16.93,16.96,16.93,16.96,126000.0,16.93,16.96,16.93,16.96,126000.0
2019-09-09 13:10:00,16.95,16.97,16.95,16.95,41250.0,16.95,16.97,16.95,16.95,41250.0
2019-09-09 13:15:00,16.96,16.98,16.96,16.98,105000.0,16.96,16.98,16.96,16.98,105000.0
2019-09-09 13:20:00,16.98,17.0,16.98,16.99,130000.0,16.98,17.0,16.98,16.99,130000.0
2019-09-09 13:25:00,16.99,16.99,16.97,16.97,25000.0,16.99,16.99,16.97,16.97,25000.0
2019-09-09 13:30:00,16.97,16.97,16.94,16.94,94950.0,16.97,16.97,16.94,16.94,94950.0
2019-09-09 13:35:00,16.94,16.95,16.93,16.94,55000.0,16.94,16.95,16.93,16.94,55000.0
2019-09-09 13:40:00,16.95,16.95,16.93,16.93,40000.0,16.95,16.95,16.93,16.93,40000.0
2019-09-09 13:45:00,16.92,16.96,16.92,16.96,79700.0,16.92,16.96,16.92,16.96,79700.0
2019-09-09 13:50:00,16.94,16.94,16.92,16.93,31650.0,16.94,16.94,16.92,16.93,31650.0
2019-09-09 13:55:00,16.94,16.94,16.92,16.92,90650.0,16.94,16.94,16.92,16.92,90650.0
2019-09-09 14:00:00,16.93,16.94,16.92,16.93,42500.0,16.93,16.94,16.92,16.93,42500.0
2019-09-09 14:05:00,16.94,16.94,16.92,16.92,111100.0,16.94,16.94,16.92,16.92,111100.0
2019-09-09 14:10:00,16.92,16.94,16.91,16.92,454450.0,16.92,16.94,16.91,16.92,454450.0
2019-09-09 14:15:00,16.91,16.92,16.91,16.91,166500.0,16.91,16.92,16.91,16.91,166500.0
2019-09-09 14:20:00,16.91,16.91,16.87,16.9,316350.0,16.91,16.91,16.87,16.9,316350.0
2019-09-09 14:25:00,16.9,16.91,16.89,16.89,135100.0,16.9,16.91,16.89,16.89,135100.0
2019-09-09 14:30:00,16.89,16.91,16.88,16.91,310250.0,16.89,16.91,16.88,16.91,310250.0
2019-09-09 14:35:00,16.91,16.93,16.9,16.92,207600.0,16.91,16.93,16.9,16.92,207600.0
2019-09-09 14:40:00,16.92,16.93,16.91,16.93,153200.0,16.92,16.93,16.91,16.93,153200.0
2019-09-09 14:45:00,16.93,16.93,16.91,16.92,119950.0,16.93,16.93,16.91,16.92,119950.0
2019-09-09 14:50:00,16.91,16.91,16.89,16.9,130400.0,16.91,16.91,16.89,16.9,130400.0
2019-09-09 14:55:00,16.9,16.91,16.9,16.91,45000.0,16.9,16.91,16.9,16.91,45000.0
2019-09-09 15:00:00,16.91,16.91,16.87,16.88,395750.0,16.91,16.91,16.87,16.88,395750.0
2019-09-09 15:05:00,16.88,16.88,16.84,16.85,147100.0,16.88,16.88,16.84,16.85,147100.0
2019-09-09 15:10:00,16.84,16.86,16.84,16.85,105000.0,16.84,16.86,16.84,16.85,105000.0
2019-09-09 15:15:00,16.85,16.85,16.83,16.83,85000.0,16.85,16.85,16.83,16.83,85000.0
2019-09-09 15:20:00,16.84,16.84,16.83,16.83,50700.0,16.84,16.84,16.83,16.83,50700.0
2019-09-09 15:25:00,16.83,16.83,16.81,16.82,148500.0,16.83,16.83,16.81,16.82,148500.0
2019-09-09 15:30:00,16.81,16.82,16.8,16.82,311500.0,16.81,16.82,16.8,16.82,311500.0
2019-09-09 15:35:00,16.8,16.83,16.8,16.83,100000.0,16.8,16.83,16.8,16.83,100000.0
2019-09-09 15:40:00,16.84,16.84,16.82,16.83,185000.0,16.84,16.84,16.82,16.83,185000.0
2019-09-09 15:45:00,16.84,16.84,16.81,16.81,187450.0,16.84,16.84,16.81,16.81,187450.0
2019-09-09 15:50:00,16.8,16.81,16.78,16.79,395950.0,16.8,16.81,16.78,16.79,395950.0
2019-09-09 15:55:00,16.78,16.8,16.78,16.8,837500.0,16.78,16.8,16.78,16.8,837500.0
2019-09-10 09:30:00,16.79,16.79,16.51,16.54,464000.0,16.79,16.79,16.51,16.54,464000.0
2019-09-10 09:35:00,16.57,16.64,16.44,16.58,969500.0,16.57,16.64,16.44,16.58,969500.0
2019-09-10 09:40:00,16.57,16.6,16.44,16.46,650100.0,16.57,16.6,16.44,16.46,650100.0
2019-09-10 09:45:00,16.46,16.5,16.34,16.42,727250.0,16.46,16.5,16.34,16.42,727250.0
2019-09-10 09:50:00,16.42,16.42,16.2,16.23,669500.0,16.42,16.42,16.2,16.23,669500.0
2019-09-10 09:55:00,16.21,16.25,16.12,16.15,711750.0,16.21,16.25,16.12,16.15,711750.0
2019-09-10 10:00:00,16.16,16.2,16.09,16.12,667850.0,16.16,16.2,16.09,16.12,667850.0
2019-09-10 10:05:00,16.11,16.13,16.02,16.04,526450.0,16.11,16.13,16.02,16.04,526450.0
2019-09-10 10:10:00,16.04,16.04,15.96,15.97,903450.0,16.04,16.04,15.96,15.97,903450.0
2019-09-10 10:15:00,15.99,16.11,15.97,16.06,1076950.0,15.99,16.11,15.97,16.06,1076950.0
2019-09-10 10:20:00,16.07,16.14,16.05,16.14,548700.0,16.07,16.14,16.05,16.14,548700.0
2019-09-10 10:25:00,16.12,16.18,16.1,16.14,550050.0,16.12,16.18,16.1,16.14,550050.0
2019-09-10 10:30:00,16.13,16.14,16.11,16.12,301550.0,16.13,16.14,16.11,16.12,301550.0
2019-09-10 10:35:00,16.12,16.12,16.09,16.1,262250.0,16.12,16.12,16.09,16.1,262250.0
2019-09-10 10:40:00,16.09,16.09,16.03,16.04,198750.0,16.09,16.09,16.03,16.04,198750.0
2019-09-10 10:45:00,16.05,16.07,16.02,16.05,528850.0,16.05,16.07,16.02,16.05,528850.0
2019-09-10 10:50:00,16.04,16.07,16.04,16.04,82650.0,16.04,16.07,16.04,16.04,82650.0
2019-09-10 10:55:00,16.06,16.06,15.98,16.0,332450.0,16.06,16.06,15.98,16.0,332450.0
2019-09-10 11:00:00,15.99,16.05,15.99,16.05,603250.0,15.99,16.05,15.99,16.05,603250.0
2019-09-10 11:05:00,16.05,16.05,15.96,16.0,440100.0,16.05,16.05,15.96,16.0,440100.0
2019-09-10 11:10:00,16.01,16.01,15.96,15.98,193800.0,16.01,16.01,15.96,15.98,193800.0
2019-09-10 11:15:00,15.99,16.0,15.96,15.96,222500.0,15.99,16.0,15.96,15.96,222500.0
2019-09-10 11:20:00,15.97,15.98,15.94,15.95,153050.0,15.97,15.98,15.94,15.95,153050.0
2019-09-10 11:25:00,15.95,15.98,15.93,15.96,267150.0,15.95,15.98,15.93,15.96,267150.0
2019-09-10 11:30:00,15.95,15.97,15.91,15.94,526450.0,15.95,15.97,15.91,15.94,526450.0
2019-09-10 11:35:00,15.94,15.94,15.86,15.89,390500.0,15.94,15.94,15.86,15.89,390500.0
2019-09-10 11:40:00,15.89,15.91,15.86,15.88,434650.0,15.89,15.91,15.86,15.88,434650.0
2019-09-10 11:45:00,15.88,15.9,15.87,15.89,324000.0,15.88,15.9,15.87,15.89,324000.0
2019-09-10 11:50:00,15.9,15.91,15.87,15.87,203750.0,15.9,15.91,15.87,15.87,203750.0
2019-09-10 11:55:00,15.88,15.9,15.86,15.86,510100.0,15.88,15.9,15.86,15.86,510100.0
2019-09-10 12:00:00,15.86,15.93,15.85,15.9,520800.0,15.86,15.93,15.85,15.9,520800.0
2019-09-10 12:05:00,15.89,15.92,15.86,15.88,424850.0,15.89,15.92,15.86,15.88,424850.0
2019-09-10 12:10:00,15.88,15.88,15.85,15.87,347600.0,15.88,15.88,15.85,15.87,347600.0
2019-09-10 12:15:00,15.87,15.92,15.86,15.91,489950.0,15.87,15.92,15.86,15.91,489950.0
2019-09-10 12:20:00,15.9,15.97,15.9,15.97,481900.0,15.9,15.97,15.9,15.97,481900.0
2019-09-10 12:25:00,15.95,16.0,15.94,15.95,520050.0,15.95,16.0,15.94,15.95,520050.0
2019-09-10 12:30:00,15.94,15.97,15.93,15.93,267200.0,15.94,15.97,15.93,15.93,267200.0
2019-09-10 12:35:00,15.93,15.93,15.9,15.92,323450.0,15.93,15.93,15.9,15.92,323450.0
2019-09-10 12:40:00,15.91,15.94,15.91,15.94,201800.0,15.91,15.94,15.91,15.94,201800.0
2019-09-10 12:45:00,15.94,15.94,15.91,15.93,115300.0,15.94,15.94,15.91,15.93,115300.0
2019-09-10 12:50:00,15.93,15.96,15.93,15.95,227050.0,15.93,15.96,15.93,15.95,227050.0
2019-09-10 12:55:00,15.94,15.96,15.93,15.95,166350.0,15.94,15.96,15.93,15.95,166350.0
2019-09-10 13:00:00,15.95,15.95,15.91,15.91,266400.0,15.95,15.95,15.91,15.91,266400.0
2019-09-10 13:05:00,15.91,15.93,15.91,15.91,649950.0,15.91,15.93,15.91,15.91,649950.0
2019-09-10 13:10:00,15.9,15.91,15.89,15.9,290150.0,15.9,15.91,15.89,15.9,290150.0
2019-09-10 13:15:00,15.9,15.9,15.85,15.85,339500.0,15.9,15.9,15.85,15.85,339500.0
2019-09-10 13:20:00,15.85,15.85,15.81,15.84,352700.0,15.85,15.85,15.81,15.84,352700.0
2019-09-10 13:25:00,15.84,15.84,15.82,15.83,197150.0,15.84,15.84,15.82,15.83,197150.0
2019-09-10 13:30:00,15.83,15.83,15.82,15.83,222000.0,15.83,15.83,15.82,15.83,222000.0
2019-09-10 13:35:00,15.83,15.86,15.83,15.86,370850.0,15.83,15.86,15.83,15.86,370850.0
2019-09-10 13:40:00,15.86,15.87,15.84,15.85,261850.0,15.86,15.87,15.84,15.85,261850.0
2019-09-10 13:45:00,15.85,15.86,15.85,15.86,95900.0,15.85,15.86,15.85,15.86,95900.0
2019-09-10 13:50:00,15.87,15.87,15.85,15.85,172550.0,15.87,15.87,15.85,15.85,172550.0
2019-09-10 13:55:00,15.85,15.85,15.84,15.84,185600.0,15.85,15.85,15.84,15.84,185600.0
2019-09-10 14:00:00,15.83,15.84,15.82,15.84,177250.0,15.83,15.84,15.82,15.84,177250.0
2019-09-10 14:05:00,15.82,15.83,15.81,15.82,387350.0,15.82,15.83,15.81,15.82,387350.0
2019-09-10 14:10:00,15.8,15.81,15.77,15.77,319300.0,15.8,15.81,15.77,15.77,319300.0
2019-09-10 14:15:00,15.77,15.78,15.76,15.78,228700.0,15.77,15.78,15.76,15.78,228700.0
2019-09-10 14:20:00,15.78,15.78,15.74,15.75,710750.0,15.78,15.78,15.74,15.75,710750.0
2019-09-10 14:25:00,15.75,15.76,15.73,15.74,236550.0,15.75,15.76,15.73,15.74,236550.0
2019-09-10 14:30:00,15.74,15.75,15.73,15.74,199550.0,15.74,15.75,15.73,15.74,199550.0
2019-09-10 14:35:00,15.74,15.74,15.65,15.65,536600.0,15.74,15.74,15.65,15.65,536600.0
2019-09-10 14:40:00,15.64,15.65,15.61,15.63,284950.0,15.64,15.65,15.61,15.63,284950.0
2019-09-10 14:45:00,15.63,15.67,15.63,15.66,469800.0,15.63,15.67,15.63,15.66,469800.0
2019-09-10 14:50:00,15.66,15.69,15.65,15.68,286400.0,15.66,15.69,15.65,15.68,286400.0
2019-09-10 14:55:00,15.68,15.69,15.66,15.66,289550.0,15.68,15.69,15.66,15.66,289550.0
2019-09-10 15:00:00,15.67,15.68,15.66,15.67,207300.0,15.67,15.68,15.66,15.67,207300.0
2019-09-10 15:05:00,15.67,15.67,15.63,15.63,242550.0,15.67,15.67,15.63,15.63,242550.0
2019-09-10 15:10:00,15.63,15.63,15.61,15.62,395950.0,15.63,15.63,15.61,15.62,395950.0
2019-09-10 15:15:00,15.62,15.63,15.6,15.62,441350.0,15.62,15.63,15.6,15.62,441350.0
2019-09-10 15:20:00,15.62,15.64,15.61,15.64,454200.0,15.62,15.64,15.61,15.64,454200.0
2019-09-10 15:25:00,15.63,15.69,15.62,15.69,463850.0,15.63,15.69,15.62,15.69,463850.0
2019-09-10 15:30:00,15.7,15.71,15.67,15.69,478750.0,15.7,15.71,15.67,15.69,478750.0
2019-09-10 15:35:00,15.69,15.72,15.69,15.72,329800.0,15.69,15.72,15.69,15.72,329800.0
2019-09-10 15:40:00,15.72,15.73,15.7,15.7,417650.0,15.72,15.73,15.7,15.7,417650.0
2019-09-10 15:45:00,15.7,15.71,15.69,15.69,467500.0,15.7,15.71,15.69,15.69,467500.0
2019-09-10 15:50:00,15.7,15.72,15.7,15.72,845050.0,15.7,15.72,15.7,15.72,845050.0
2019-09-10 15:55:00,15.74,15.76,15.73,15.75,1751450.0,15.74,15.76,15.73,15.75,1751450.0
2019-09-11 09:30:00,15.86,15.87,15.71,15.79,1024000.0,15.86,15.87,15.71,15.79,1024000.0
2019-09-11 09:35:00,15.76,16.01,15.74,15.94,1368650.0,15.76,16.01,15.74,15.94,1368650.0
2019-09-11 09:40:00,15.94,15.98,15.91,15.98,1130550.0,15.94,15.98,15.91,15.98,1130550.0
2019-09-11 09:45:00,15.97,16.05,15.91,16.0,891500.0,15.97,16.05,15.91,16.0,891500.0
2019-09-11 09:50:00,15.99,15.99,15.92,15.96,267850.0,15.99,15.99,15.92,15.96,267850.0
2019-09-11 09:55:00,15.97,15.97,15.9,15.92,340750.0,15.97,15.97,15.9,15.92,340750.0
2019-09-11 10:00:00,15.9,15.95,15.9,15.91,303350.0,15.9,15.95,15.9,15.91,303350.0
2019-09-11 10:05:00,15.91,15.93,15.87,15.92,216250.0,15.91,15.93,15.87,15.92,216250.0
2019-09-11 10:10:00,15.92,15.92,15.86,15.86,363100.0,15.92,15.92,15.86,15.86,363100.0
2019-09-11 10:15:00,15.85,15.88,15.82,15.86,178750.0,15.85,15.88,15.82,15.86,178750.0
2019-09-11 10:20:00,15.88,15.93,15.88,15.93,297200.0,15.88,15.93,15.88,15.93,297200.0
2019-09-11 10:25:00,15.92,15.97,15.88,15.94,414950.0,15.92,15.97,15.88,15.94,414950.0
2019-09-11 10:30:00,15.93,15.98,15.93,15.96,364100.0,15.93,15.98,15.93,15.96,364100.0
2019-09-11 10:35:00,15.98,15.98,15.96,15.98,196950.0,15.98,15.98,15.96,15.98,196950.0
2019-09-11 10:40:00,15.97,15.97,15.94,15.94,140000.0,15.97,15.97,15.94,15.94,140000.0
2019-09-11 10:45:00,15.94,15.94,15.87,15.91,308850.0,15.94,15.94,15.87,15.91,308850.0
2019-09-11 10:50:00,15.91,15.91,15.87,15.87,229150.0,15.91,15.91,15.87,15.87,229150.0
2019-09-11 10:55:00,15.87,15.88,15.86,15.86,192500.0,15.87,15.88,15.86,15.86,192500.0
2019-09-11 11:00:00,15.85,15.88,15.85,15.88,210550.0,15.85,15.88,15.85,15.88,210550.0
2019-09-11 11:05:00,15.88,15.88,15.84,15.84,270000.0,15.88,15.88,15.84,15.84,270000.0
2019-09-11 11:10:00,15.84,15.88,15.83,15.86,272450.0,15.84,15.88,15.83,15.86,272450.0
2019-09-11 11:15:00,15.87,15.91,15.87,15.89,127850.0,15.87,15.91,15.87,15.89,127850.0
2019-09-11 11:20:00,15.9,15.92,15.9,15.9,117000.0,15.9,15.92,15.9,15.9,117000.0
2019-09-11 11:25:00,15.9,15.96,15.9,15.96,309050.0,15.9,15.96,15.9,15.96,309050.0
2019-09-11 11:30:00,15.95,15.96,15.9,15.91,136750.0,15.95,15.96,15.9,15.91,136750.0
2019-09-11 11:35:00,15.91,15.93,15.91,15.93,65000.0,15.91,15.93,15.91,15.93,65000.0
2019-09-11 11:40:00,15.93,15.94,15.92,15.92,136950.0,15.93,15.94,15.92,15.92,136950.0
2019-09-11 11:45:00,15.93,15.95,15.93,15.93,222600.0,15.93,15.95,15.93,15.93,222600.0
2019-09-11 11:50:00,15.93,15.95,15.91,15.94,402150.0,15.93,15.95,15.91,15.94,402150.0
2019-09-11 11:55:00,15.94,15.94,15.91,15.91,77200.0,15.94,15.94,15.91,15.91,77200.0
2019-09-11 12:00:00,15.89,15.94,15.89,15.94,181250.0,15.89,15.94,15.89,15.94,181250.0
2019-09-11 12:05:00,15.94,15.94,15.91,15.92,126200.0,15.94,15.94,15.91,15.92,126200.0
2019-09-11 12:10:00,15.92,15.93,15.92,15.93,90900.0,15.92,15.93,15.92,15.93,90900.0
2019-09-11 12:15:00,15.93,15.95,15.93,15.95,111200.0,15.93,15.95,15.93,15.95,111200.0
2019-09-11 12:20:00,15.95,15.98,15.94,15.98,170150.0,15.95,15.98,15.94,15.98,170150.0
2019-09-11 12:25:00,15.98,16.01,15.98,15.98,211450.0,15.98,16.01,15.98,15.98,211450.0
2019-09-11 12:30:00,15.97,15.98,15.96,15.97,135000.0,15.97,15.98,15.96,15.97,135000.0
2019-09-11 12:35:00,15.97,15.98,15.97,15.97,100000.0,15.97,15.98,15.97,15.97,100000.0
2019-09-11 12:40:00,15.96,15.98,15.96,15.96,156500.0,15.96,15.98,15.96,15.96,156500.0
2019-09-11 12:45:00,15.97,15.97,15.97,15.97,86500.0,15.97,15.97,15.97,15.97,86500.0
2019-09-11 12:50:00,15.96,15.99,15.96,15.99,125600.0,15.96,15.99,15.96,15.99,125600.0
2019-09-11 12:55:00,15.99,16.03,15.99,16.03,222400.0,15.99,16.03,15.99,16.03,222400.0
2019-09-11 13:00:00,16.03,16.03,16.01,16.02,85700.0,16.03,16.03,16.01,16.02,85700.0
2019-09-11 13:05:00,16.02,16.02,16.0,16.02,207750.0,16.02,16.02,16.0,16.02,207750.0
2019-09-11 13:10:00,16.03,16.05,16.02,16.05,418650.0,16.03,16.05,16.02,16.05,418650.0
2019-09-11 13:15:00,16.05,16.05,16.03,16.03,182950.0,16.05,16.05,16.03,16.03,182950.0
2019-09-11 13:20:00,16.04,16.05,16.03,16.03,62850.0,16.04,16.05,16.03,16.03,62850.0
2019-09-11 13:25:00,16.02,16.02,16.01,16.02,117500.0,16.02,16.02,16.01,16.02,117500.0
2019-09-11 13:30:00,16.02,16.04,16.01,16.03,234650.0,16.02,16.04,16.01,16.03,234650.0
2019-09-11 13:35:00,16.03,16.03,16.01,16.01,72900.0,16.03,16.03,16.01,16.01,72900.0
2019-09-11 13:40:00,16.01,16.02,15.96,15.98,221550.0,16.01,16.02,15.96,15.98,221550.0
2019-09-11 13:45:00,15.98,16.01,15.98,15.99,70000.0,15.98,16.01,15.98,15.99,70000.0
2019-09-11 13:50:00,15.99,15.99,15.94,15.96,103000.0,15.99,15.99,15.94,15.96,103000.0
2019-09-11 13:55:00,15.96,15.96,15.95,15.95,75150.0,15.96,15.96,15.95,15.95,75150.0
2019-09-11 14:00:00,15.96,15.96,15.94,15.94,195000.0,15.96,15.96,15.94,15.94,195000.0
2019-09-11 14:05:00,15.94,15.97,15.94,15.97,109500.0,15.94,15.97,15.94,15.97,109500.0
2019-09-11 14:10:00,15.97,15.97,15.96,15.96,108650.0,15.97,15.97,15.96,15.96,108650.0
2019-09-11 14:15:00,15.96,15.96,15.95,15.95,65100.0,15.96,15.96,15.95,15.95,65100.0
2019-09-11 14:20:00,15.96,15.97,15.95,15.95,96000.0,15.96,15.97,15.95,15.95,96000.0
2019-09-11 14:25:00,15.94,15.94,15.92,15.92,143100.0,15.94,15.94,15.92,15.92,143100.0
2019-09-11 14:30:00,15.91,15.91,15.89,15.9,53250.0,15.91,15.91,15.89,15.9,53250.0
2019-09-11 14:35:00,15.9,15.93,15.9,15.93,70000.0,15.9,15.93,15.9,15.93,70000.0
2019-09-11 14:40:00,15.92,15.93,15.92,15.93,60000.0,15.92,15.93,15.92,15.93,60000.0
2019-09-11 14:45:00,15.92,15.92,15.9,15.9,87250.0,15.92,15.92,15.9,15.9,87250.0
2019-09-11 14:50:00,15.9,15.9,15.89,15.9,30550.0,15.9,15.9,15.89,15.9,30550.0
2019-09-11 14:55:00,15.89,15.9,15.89,15.9,36000.0,15.89,15.9,15.89,15.9,36000.0
2019-09-11 15:00:00,15.9,15.92,15.9,15.92,155100.0,15.9,15.92,15.9,15.92,155100.0
2019-09-11 15:05:00,15.92,15.92,15.91,15.92,85000.0,15.92,15.92,15.91,15.92,85000.0
2019-09-11 15:10:00,15.92,15.92,15.91,15.91,35500.0,15.92,15.92,15.91,15.91,35500.0
2019-09-11 15:15:00,15.91,15.92,15.91,15.92,42000.0,15.91,15.92,15.91,15.92,42000.0
2019-09-11 15:20:00,15.93,15.96,15.93,15.96,160900.0,15.93,15.96,15.93,15.96,160900.0
2019-09-11 15:25:00,15.96,15.96,15.94,15.96,105000.0,15.96,15.96,15.94,15.96,105000.0
2019-09-11 15:30:00,15.95,15.98,15.95,15.97,145650.0,15.95,15.98,15.95,15.97,145650.0
2019-09-11 15:35:00,15.97,16.0,15.97,15.99,178300.0,15.97,16.0,15.97,15.99,178300.0
2019-09-11 15:40:00,15.99,16.02,15.99,15.99,220950.0,15.99,16.02,15.99,15.99,220950.0
2019-09-11 15:45:00,15.99,15.99,15.97,15.98,335150.0,15.99,15.99,15.97,15.98,335150.0
2019-09-11 15:50:00,15.99,16.0,15.97,15.99,436750.0,15.99,16.0,15.97,15.99,436750.0
2019-09-11 15:55:00,16.0,16.0,15.97,15.99,696300.0,16.0,16.0,15.97,15.99,696300.0
2019-09-12 09:30:00,16.06,16.13,16.06,16.1,535350.0,16.06,16.13,16.06,16.1,535350.0
2019-09-12 09:35:00,16.13,16.15,16.04,16.07,399450.0,16.13,16.15,16.04,16.07,399450.0
2019-09-12 09:40:00,16.06,16.06,16.03,16.04,110000.0,16.06,16.06,16.03,16.04,110000.0
2019-09-12 09:45:00,16.05,16.09,16.03,16.08,523050.0,16.05,16.09,16.03,16.08,523050.0
2019-09-12 09:50:00,16.09,16.09,16.05,16.05,230550.0,16.09,16.09,16.05,16.05,230550.0
2019-09-12 09:55:00,16.05,16.11,16.05,16.11,328000.0,16.05,16.11,16.05,16.11,328000.0
2019-09-12 10:00:00,16.11,16.11,16.06,16.08,382250.0,16.11,16.11,16.06,16.08,382250.0
2019-09-12 10:05:00,16.08,16.08,16.05,16.05,55000.0,16.08,16.08,16.05,16.05,55000.0
2019-09-12 10:10:00,16.06,16.12,16.06,16.07,158800.0,16.06,16.12,16.06,16.07,158800.0
2019-09-12 10:15:00,16.09,16.11,16.07,16.1,77100.0,16.09,16.11,16.07,16.1,77100.0
2019-09-12 10:20:00,16.11,16.14,16.11,16.13,387500.0,16.11,16.14,16.11,16.13,387500.0
2019-09-12 10:25:00,16.13,16.14,16.1,16.1,263700.0,16.13,16.14,16.1,16.1,263700.0
2019-09-12 10:30:00,16.11,16.11,16.09,16.09,195000.0,16.11,16.11,16.09,16.09,195000.0
2019-09-12 10:35:00,16.09,16.12,16.09,16.12,347750.0,16.09,16.12,16.09,16.12,347750.0
2019-09-12 10:40:00,16.12,16.13,16.11,16.12,184950.0,16.12,16.13,16.11,16.12,184950.0
2019-09-12 10:45:00,16.13,16.15,16.12,16.15,102500.0,16.13,16.15,16.12,16.15,102500.0
2019-09-12 10:50:00,16.15,16.15,16.07,16.12,136850.0,16.15,16.15,16.07,16.12,136850.0
2019-09-12 10:55:00,16.11,16.11,16.11,16.11,61350.0,16.11,16.11,16.11,16.11,61350.0
2019-09-12 11:00:00,16.11,16.13,16.09,16.11,180300.0,16.11,16.13,16.09,16.11,180300.0
2019-09-12 11:05:00,16.11,16.11,16.1,16.1,40000.0,16.11,16.11,16.1,16.1,40000.0
2019-09-12 11:10:00,16.11,16.11,16.11,16.11,35000.0,16.11,16.11,16.11,16.11,35000.0
2019-09-12 11:15:00,16.12,16.12,16.1,16.1,106500.0,16.12,16.12,16.1,16.1,106500.0
2019-09-12 11:20:00,16.11,16.12,16.11,16.12,55000.0,16.11,16.12,16.11,16.12,55000.0
2019-09-12 11:25:00,16.13,16.14,16.12,16.14,65950.0,16.13,16.14,16.12,16.14,65950.0
2019-09-12 11:30:00,16.14,16.15,16.14,16.15,92050.0,16.14,16.15,16.14,16.15,92050.0
2019-09-12 11:35:00,16.15,16.18,16.15,16.17,102500.0,16.15,16.18,16.15,16.17,102500.0
2019-09-12 11:40:00,16.17,16.2,16.17,16.18,352650.0,16.17,16.2,16.17,16.18,352650.0
2019-09-12 11:45:00,16.18,16.18,16.15,16.17,149750.0,16.18,16.18,16.15,16.17,149750.0
2019-09-12 11:50:00,16.17,16.2,16.17,16.2,121550.0,16.17,16.2,16.17,16.2,121550.0
2019-09-12 11:55:00,16.19,16.19,16.18,16.19,49100.0,16.19,16.19,16.18,16.19,49100.0
2019-09-12 12:00:00,16.19,16.19,16.17,16.17,38250.0,16.19,16.19,16.17,16.17,38250.0
2019-09-12 12:05:00,16.17,16.17,16.16,16.16,98100.0,16.17,16.17,16.16,16.16,98100.0
2019-09-12 12:10:00,16.17,16.19,16.17,16.19,118350.0,16.17,16.19,16.17,16.19,118350.0
2019-09-12 12:15:00,16.2,16.2,16.18,16.18,70000.0,16.2,16.2,16.18,16.18,70000.0
2019-09-12 12:20:00,16.18,16.19,16.18,16.19,95000.0,16.18,16.19,16.18,16.19,95000.0
2019-09-12 12:25:00,16.19,16.21,16.18,16.18,120000.0,16.19,16.21,16.18,16.18,120000.0
2019-09-12 12:30:00,16.18,16.18,16.16,16.16,55000.0,16.18,16.18,16.16,16.16,55000.0
2019-09-12 12:35:00,16.16,16.16,16.15,16.15,20000.0,16.16,16.16,16.15,16.15,20000.0
2019-09-12 12:40:00,16.16,16.16,16.16,16.16,35000.0,16.16,16.16,16.16,16.16,35000.0
2019-09-12 12:45:00,16.17,16.18,16.16,16.17,130000.0,16.17,16.18,16.16,16.17,130000.0
2019-09-12 12:50:00,16.17,16.17,16.16,16.17,168050.0,16.17,16.17,16.16,16.17,168050.0
2019-09-12 12:55:00,16.18,16.18,16.17,16.17,45950.0,16.18,16.18,16.17,16.17,45950.0
2019-09-12 13:00:00,16.16,16.18,16.15,16.18,95000.0,16.16,16.18,16.15,16.18,95000.0
2019-09-12 13:05:00,16.18,16.19,16.18,16.18,70000.0,16.18,16.19,16.18,16.18,70000.0
2019-09-12 13:10:00,16.18,16.18,16.16,16.16,51800.0,16.18,16.18,16.16,16.16,51800.0
2019-09-12 13:15:00,16.16,16.16,16.15,16.15,30000.0,16.16,16.16,16.15,16.15,30000.0
2019-09-12 13:20:00,16.15,16.15,16.14,16.15,56250.0,16.15,16.15,16.14,16.15,56250.0
2019-09-12 13:25:00,16.15,16.16,16.15,16.16,30000.0,16.15,16.16,16.15,16.16,30000.0
2019-09-12 13:30:00,16.16,16.16,16.16,16.16,5000.0,16.16,16.16,16.16,16.16,5000.0
2019-09-12 13:35:00,16.16,16.16,16.15,16.16,27650.0,16.16,16.16,16.15,16.16,27650.0
2019-09-12 13:40:00,16.14,16.15,16.14,16.15,10000.0,16.14,16.15,16.14,16.15,10000.0
2019-09-12 13:45:00,16.14,16.14,16.11,16.12,116100.0,16.14,16.14,16.11,16.12,116100.0
2019-09-12 13:50:00,16.11,16.11,16.09,16.09,71300.0,16.11,16.11,16.09,16.09,71300.0
2019-09-12 13:55:00,16.09,16.14,16.09,16.14,75000.0,16.09,16.14,16.09,16.14,75000.0
2019-09-12 14:00:00,16.14,16.14,16.1,16.12,84000.0,16.14,16.14,16.1,16.12,84000.0
2019-09-12 14:05:00,16.11,16.13,16.11,16.13,25000.0,16.11,16.13,16.11,16.13,25000.0
2019-09-12 14:10:00,16.12,16.12,16.11,16.11,65000.0,16.12,16.12,16.11,16.11,65000.0
2019-09-12 14:15:00,16.11,16.11,16.11,16.11,15000.0,16.11,16.11,16.11,16.11,15000.0
2019-09-12 14:20:00,16.1,16.1,16.09,16.09,75000.0,16.1,16.1,16.09,16.09,75000.0
2019-09-12 14:25:00,16.1,16.12,16.1,16.11,107500.0,16.1,16.12,16.1,16.11,107500.0
2019-09-12 14:30:00,16.11,16.13,16.11,16.11,62500.0,16.11,16.13,16.11,16.11,62500.0
2019-09-12 14:35:00,16.12,16.12,16.11,16.12,47500.0,16.12,16.12,16.11,16.12,47500.0
2019-09-12 14:40:00,16.13,16.13,16.11,16.11,40000.0,16.13,16.13,16.11,16.11,40000.0
2019-09-12 14:45:00,16.11,16.11,16.11,16.11,10000.0,16.11,16.11,16.11,16.11,10000.0
2019-09-12 14:50:00,16.11,16.12,16.11,16.12,67450.0,16.11,16.12,16.11,16.12,67450.0
2019-09-12 14:55:00,16.11,16.14,16.11,16.14,76600.0,16.11,16.14,16.11,16.14,76600.0
2019-09-12 15:00:00,16.15,16.15,16.14,16.15,87650.0,16.15,16.15,16.14,16.15,87650.0
2019-09-12 15:05:00,16.15,16.15,16.14,16.14,30000.0,16.15,16.15,16.14,16.14,30000.0
2019-09-12 15:10:00,16.14,16.15,16.14,16.14,45000.0,16.14,16.15,16.14,16.14,45000.0
2019-09-12 15:15:00,16.15,16.15,16.14,16.14,80000.0,16.15,16.15,16.14,16.14,80000.0
2019-09-12 15:20:00,16.13,16.15,16.13,16.14,86400.0,16.13,16.15,16.13,16.14,86400.0
2019-09-12 15:25:00,16.14,16.14,16.14,16.14,15000.0,16.14,16.14,16.14,16.14,15000.0
2019-09-12 15:30:00,16.14,16.17,16.14,16.15,215750.0,16.14,16.17,16.14,16.15,215750.0
2019-09-12 15:35:00,16.14,16.15,16.14,16.14,60000.0,16.14,16.15,16.14,16.14,60000.0
2019-09-12 15:40:00,16.13,16.14,16.12,16.13,236050.0,16.13,16.14,16.12,16.13,236050.0
2019-09-12 15:45:00,16.13,16.15,16.13,16.15,85000.0,16.13,16.15,16.13,16.15,85000.0
2019-09-12 15:50:00,16.15,16.15,16.12,16.12,282900.0,16.15,16.15,16.12,16.12,282900.0
2019-09-12 15:55:00,16.11,16.13,16.11,16.11,550350.0,16.11,16.13,16.11,16.11,550350.0
2019-09-13 09:30:00,16.11,16.11,16.05,16.1,231950.0,16.11,16.11,16.05,16.1,231950.0
2019-09-13 09:35:00,16.1,16.11,16.08,16.09,64050.0,16.1,16.11,16.08,16.09,64050.0
2019-09-13 09:40:00,16.07,16.11,16.06,16.11,90000.0,16.07,16.11,16.06,16.11,90000.0
2019-09-13 09:45:00,16.11,16.11,16.04,16.04,100150.0,16.11,16.11,16.04,16.04,100150.0
2019-09-13 09:50:00,16.06,16.07,15.98,16.02,288150.0,16.06,16.07,15.98,16.02,288150.0
2019-09-13 09:55:00,16.0,16.01,15.97,15.99,290000.0,16.0,16.01,15.97,15.99,290000.0
2019-09-13 10:00:00,16.0,16.01,16.0,16.0,50000.0,16.0,16.01,16.0,16.0,50000.0
2019-09-13 10:05:00,16.01,16.03,16.01,16.03,70000.0,16.01,16.03,16.01,16.03,70000.0
2019-09-13 10:10:00,16.03,16.03,15.99,16.02,214300.0,16.03,16.03,15.99,16.02,214300.0
2019-09-13 10:15:00,16.01,16.05,16.01,16.05,106550.0,16.01,16.05,16.01,16.05,106550.0
2019-09-13 10:20:00,16.04,16.05,16.03,16.04,61500.0,16.04,16.05,16.03,16.04,61500.0
2019-09-13 10:25:00,16.03,16.03,16.0,16.01,50000.0,16.03,16.03,16.0,16.01,50000.0
2019-09-13 10:30:00,16.01,16.04,16.01,16.01,110900.0,16.01,16.04,16.01,16.01,110900.0
2019-09-13 10:35:00,16.0,16.01,15.99,16.01,40050.0,16.0,16.01,15.99,16.01,40050.0
2019-09-13 10:40:00,16.02,16.02,16.02,16.02,23250.0,16.02,16.02,16.02,16.02,23250.0
2019-09-13 10:45:00,16.01,16.03,16.01,16.02,85000.0,16.01,16.03,16.01,16.02,85000.0
2019-09-13 10:50:00,16.02,16.03,16.01,16.01,106400.0,16.02,16.03,16.01,16.01,106400.0
2019-09-13 10:55:00,16.01,16.01,15.98,15.99,259150.0,16.01,16.01,15.98,15.99,259150.0
2019-09-13 11:00:00,15.98,15.99,15.98,15.99,64400.0,15.98,15.99,15.98,15.99,64400.0
2019-09-13 11:05:00,15.99,15.99,15.97,15.98,231850.0,15.99,15.99,15.97,15.98,231850.0
2019-09-13 11:10:00,15.98,15.99,15.98,15.99,138850.0,15.98,15.99,15.98,15.99,138850.0
2019-09-13 11:15:00,15.99,16.0,15.98,15.99,125000.0,15.99,16.0,15.98,15.99,125000.0
2019-09-13 11:20:00,15.99,15.99,15.98,15.99,42300.0,15.99,15.99,15.98,15.99,42300.0
2019-09-13 11:25:00,15.98,15.99,15.97,15.98,50000.0,15.98,15.99,15.97,15.98,50000.0
2019-09-13 11:30:00,15.97,16.0,15.97,16.0,90100.0,15.97,16.0,15.97,16.0,90100.0
2019-09-13 11:35:00,16.0,16.0,15.99,15.99,34500.0,16.0,16.0,15.99,15.99,34500.0
2019-09-13 11:40:00,15.99,16.0,15.99,16.0,95000.0,15.99,16.0,15.99,16.0,95000.0
2019-09-13 11:45:00,16.0,16.0,15.99,16.0,55000.0,16.0,16.0,15.99,16.0,55000.0
2019-09-13 11:50:00,16.01,16.01,15.99,16.0,83150.0,16.01,16.01,15.99,16.0,83150.0
2019-09-13 11:55:00,15.99,16.0,15.99,15.99,62800.0,15.99,16.0,15.99,15.99,62800.0
2019-09-13 12:00:00,15.98,16.0,15.98,16.0,145950.0,15.98,16.0,15.98,16.0,145950.0
2019-09-13 12:05:00,16.01,16.02,16.01,16.02,35000.0,16.01,16.02,16.01,16.02,35000.0
2019-09-13 12:10:00,16.01,16.01,15.99,15.99,92500.0,16.01,16.01,15.99,15.99,92500.0
2019-09-13 12:15:00,15.99,15.99,15.97,15.97,65050.0,15.99,15.99,15.97,15.97,65050.0
2019-09-13 12:20:00,15.98,15.99,15.98,15.99,65500.0,15.98,15.99,15.98,15.99,65500.0
2019-09-13 12:25:00,15.99,15.99,15.98,15.98,170950.0,15.99,15.99,15.98,15.98,170950.0
2019-09-13 12:30:00,15.97,15.97,15.95,15.95,165000.0,15.97,15.97,15.95,15.95,165000.0
2019-09-13 12:35:00,15.94,15.96,15.94,15.95,46500.0,15.94,15.96,15.94,15.95,46500.0
2019-09-13 12:40:00,15.94,15.96,15.94,15.96,40200.0,15.94,15.96,15.94,15.96,40200.0
2019-09-13 12:45:00,15.95,15.95,15.91,15.91,191650.0,15.95,15.95,15.91,15.91,191650.0
2019-09-13 12:50:00,15.91,15.92,15.91,15.91,162000.0,15.91,15.92,15.91,15.91,162000.0
2019-09-13 12:55:00,15.9,15.92,15.89,15.92,238550.0,15.9,15.92,15.89,15.92,238550.0
2019-09-13 13:00:00,15.91,15.91,15.9,15.9,30000.0,15.91,15.91,15.9,15.9,30000.0
2019-09-13 13:05:00,15.89,15.9,15.87,15.88,230250.0,15.89,15.9,15.87,15.88,230250.0
2019-09-13 13:10:00,15.87,15.87,15.85,15.85,237500.0,15.87,15.87,15.85,15.85,237500.0
2019-09-13 13:15:00,15.85,15.85,15.83,15.85,284250.0,15.85,15.85,15.83,15.85,284250.0
2019-09-13 13:20:00,15.85,15.85,15.82,15.82,206100.0,15.85,15.85,15.82,15.82,206100.0
2019-09-13 13:25:00,15.83,15.84,15.83,15.83,162500.0,15.83,15.84,15.83,15.83,162500.0
2019-09-13 13:30:00,15.83,15.84,15.77,15.77,513950.0,15.83,15.84,15.77,15.77,513950.0
2019-09-13 13:35:00,15.77,15.78,15.76,15.76,154900.0,15.77,15.78,15.76,15.76,154900.0
2019-09-13 13:40:00,15.77,15.77,15.72,15.73,237750.0,15.77,15.77,15.72,15.73,237750.0
2019-09-13 13:45:00,15.73,15.75,15.72,15.74,107500.0,15.73,15.75,15.72,15.74,107500.0
2019-09-13 13:50:00,15.74,15.74,15.72,15.73,222000.0,15.74,15.74,15.72,15.73,222000.0
2019-09-13 13:55:00,15.72,15.74,15.71,15.73,459950.0,15.72,15.74,15.71,15.73,459950.0
2019-09-13 14:00:00,15.73,15.74,15.73,15.74,335000.0,15.73,15.74,15.73,15.74,335000.0
2019-09-13 14:05:00,15.74,15.74,15.72,15.74,278000.0,15.74,15.74,15.72,15.74,278000.0
2019-09-13 14:10:00,15.74,15.75,15.73,15.74,150000.0,15.74,15.75,15.73,15.74,150000.0
2019-09-13 14:15:00,15.73,15.74,15.7,15.7,323100.0,15.73,15.74,15.7,15.7,323100.0
2019-09-13 14:20:00,15.7,15.71,15.7,15.7,79150.0,15.7,15.71,15.7,15.7,79150.0
2019-09-13 14:25:00,15.72,15.72,15.7,15.7,92500.0,15.72,15.72,15.7,15.7,92500.0
2019-09-13 14:30:00,15.69,15.7,15.65,15.65,148800.0,15.69,15.7,15.65,15.65,148800.0
2019-09-13 14:35:00,15.65,15.66,15.65,15.65,130000.0,15.65,15.66,15.65,15.65,130000.0
2019-09-13 14:40:00,15.65,15.66,15.63,15.64,290300.0,15.65,15.66,15.63,15.64,290300.0
2019-09-13 14:45:00,15.63,15.64,15.62,15.64,149700.0,15.63,15.64,15.62,15.64,149700.0
2019-09-13 14:50:00,15.63,15.67,15.63,15.67,158650.0,15.63,15.67,15.63,15.67,158650.0
2019-09-13 14:55:00,15.67,15.7,15.67,15.7,133950.0,15.67,15.7,15.67,15.7,133950.0
2019-09-13 15:00:00,15.7,15.74,15.7,15.74,164550.0,15.7,15.74,15.7,15.74,164550.0
2019-09-13 15:05:00,15.74,15.74,15.72,15.72,66500.0,15.74,15.74,15.72,15.72,66500.0
2019-09-13 15:10:00,15.72,15.72,15.7,15.71,72550.0,15.72,15.72,15.7,15.71,72550.0
2019-09-13 15:15:00,15.7,15.7,15.68,15.68,159300.0,15.7,15.7,15.68,15.68,159300.0
2019-09-13 15:20:00,15.68,15.68,15.67,15.68,184700.0,15.68,15.68,15.67,15.68,184700.0
2019-09-13 15:25:00,15.67,15.68,15.67,15.68,70000.0,15.67,15.68,15.67,15.68,70000.0
2019-09-13 15:30:00,15.68,15.72,15.68,15.72,121250.0,15.68,15.72,15.68,15.72,121250.0
2019-09-13 15:35:00,15.72,15.73,15.71,15.71,265950.0,15.72,15.73,15.71,15.71,265950.0
2019-09-13 15:40:00,15.71,15.73,15.71,15.72,219700.0,15.71,15.73,15.71,15.72,219700.0
2019-09-13 15:45:00,15.73,15.73,15.72,15.73,222100.0,15.73,15.73,15.72,15.73,222100.0
2019-09-13 15:50:00,15.73,15.77,15.72,15.76,508300.0,15.73,15.77,15.72,15.76,508300.0
2019-09-13 15:55:00,15.77,15.77,15.75,15.76,683100.0,15.77,15.77,15.75,15.76,683100.0
2019-09-16 09:30:00,15.66,15.92,15.66,15.82,1051800.0,15.66,15.92,15.66,15.82,1051800.0
2019-09-16 09:35:00,15.74,15.82,15.74,15.81,245350.0,15.74,15.82,15.74,15.81,245350.0
2019-09-16 09:40:00,15.81,15.88,15.81,15.84,288750.0,15.81,15.88,15.81,15.84,288750.0
2019-09-16 09:45:00,15.85,15.86,15.8,15.82,157850.0,15.85,15.86,15.8,15.82,157850.0
2019-09-16 09:50:00,15.83,15.84,15.8,15.83,194250.0,15.83,15.84,15.8,15.83,194250.0
2019-09-16 09:55:00,15.83,15.84,15.8,15.84,135200.0,15.83,15.84,15.8,15.84,135200.0
2019-09-16 10:00:00,15.84,15.85,15.83,15.83,98500.0,15.84,15.85,15.83,15.83,98500.0
2019-09-16 10:05:00,15.83,15.86,15.82,15.86,389000.0,15.83,15.86,15.82,15.86,389000.0
2019-09-16 10:10:00,15.85,15.89,15.85,15.88,238150.0,15.85,15.89,15.85,15.88,238150.0
2019-09-16 10:15:00,15.87,15.87,15.82,15.82,290050.0,15.87,15.87,15.82,15.82,290050.0
2019-09-16 10:20:00,15.83,15.85,15.83,15.84,167400.0,15.83,15.85,15.83,15.84,167400.0
2019-09-16 10:25:00,15.83,15.83,15.81,15.81,140150.0,15.83,15.83,15.81,15.81,140150.0
2019-09-16 10:30:00,15.79,15.8,15.79,15.8,107750.0,15.79,15.8,15.79,15.8,107750.0
2019-09-16 10:35:00,15.81,15.83,15.8,15.83,162000.0,15.81,15.83,15.8,15.83,162000.0
2019-09-16 10:40:00,15.84,15.85,15.82,15.85,123800.0,15.84,15.85,15.82,15.85,123800.0
2019-09-16 10:45:00,15.85,15.87,15.83,15.84,207750.0,15.85,15.87,15.83,15.84,207750.0
2019-09-16 10:50:00,15.85,15.88,15.85,15.86,120650.0,15.85,15.88,15.85,15.86,120650.0
2019-09-16 10:55:00,15.86,15.87,15.85,15.85,66100.0,15.86,15.87,15.85,15.85,66100.0
2019-09-16 11:00:00,15.85,15.85,15.83,15.85,133400.0,15.85,15.85,15.83,15.85,133400.0
2019-09-16 11:05:00,15.85,15.88,15.85,15.88,98500.0,15.85,15.88,15.85,15.88,98500.0
2019-09-16 11:10:00,15.88,15.88,15.87,15.87,20000.0,15.88,15.88,15.87,15.87,20000.0
2019-09-16 11:15:00,15.88,15.88,15.85,15.86,55950.0,15.88,15.88,15.85,15.86,55950.0
2019-09-16 11:20:00,15.86,15.87,15.85,15.85,55000.0,15.86,15.87,15.85,15.85,55000.0
2019-09-16 11:25:00,15.88,15.9,15.88,15.88,386750.0,15.88,15.9,15.88,15.88,386750.0
2019-09-16 11:30:00,15.89,15.9,15.88,15.88,145800.0,15.89,15.9,15.88,15.88,145800.0
2019-09-16 11:35:00,15.87,15.88,15.86,15.86,30000.0,15.87,15.88,15.86,15.86,30000.0
2019-09-16 11:40:00,15.84,15.85,15.83,15.84,86500.0,15.84,15.85,15.83,15.84,86500.0
2019-09-16 11:45:00,15.84,15.84,15.83,15.83,57550.0,15.84,15.84,15.83,15.83,57550.0
2019-09-16 11:50:00,15.82,15.84,15.82,15.84,214550.0,15.82,15.84,15.82,15.84,214550.0
2019-09-16 11:55:00,15.85,15.86,15.83,15.83,105150.0,15.85,15.86,15.83,15.83,105150.0
2019-09-16 12:00:00,15.84,15.85,15.84,15.84,54700.0,15.84,15.85,15.84,15.84,54700.0
2019-09-16 12:05:00,15.85,15.88,15.85,15.88,57150.0,15.85,15.88,15.85,15.88,57150.0
2019-09-16 12:10:00,15.88,15.88,15.88,15.88,21250.0,15.88,15.88,15.88,15.88,21250.0
2019-09-16 12:15:00,15.88,15.91,15.88,15.9,275400.0,15.88,15.91,15.88,15.9,275400.0
2019-09-16 12:20:00,15.9,15.93,15.88,15.93,382650.0,15.9,15.93,15.88,15.93,382650.0
2019-09-16 12:25:00,15.93,15.94,15.92,15.94,184850.0,15.93,15.94,15.92,15.94,184850.0
2019-09-16 12:30:00,15.96,15.97,15.95,15.96,263150.0,15.96,15.97,15.95,15.96,263150.0
2019-09-16 12:35:00,15.96,15.96,15.94,15.96,68150.0,15.96,15.96,15.94,15.96,68150.0
2019-09-16 12:40:00,15.96,15.97,15.95,15.96,159000.0,15.96,15.97,15.95,15.96,159000.0
2019-09-16 12:45:00,15.97,15.98,15.97,15.97,103650.0,15.97,15.98,15.97,15.97,103650.0
2019-09-16 12:50:00,15.98,16.01,15.98,15.99,288000.0,15.98,16.01,15.98,15.99,288000.0
2019-09-16 12:55:00,15.99,16.02,15.99,16.01,282650.0,15.99,16.02,15.99,16.01,282650.0
2019-09-16 13:00:00,16.01,16.03,16.0,16.02,255100.0,16.01,16.03,16.0,16.02,255100.0
2019-09-16 13:05:00,16.03,16.03,16.03,16.03,95550.0,16.03,16.03,16.03,16.03,95550.0
2019-09-16 13:10:00,16.04,16.06,16.03,16.04,194000.0,16.04,16.06,16.03,16.04,194000.0
2019-09-16 13:15:00,16.05,16.05,16.04,16.04,110000.0,16.05,16.05,16.04,16.04,110000.0
2019-09-16 13:20:00,16.03,16.04,16.02,16.02,65000.0,16.03,16.04,16.02,16.02,65000.0
2019-09-16 13:25:00,16.02,16.02,16.01,16.01,130400.0,16.02,16.02,16.01,16.01,130400.0
2019-09-16 13:30:00,16.0,16.02,16.0,16.01,70700.0,16.0,16.02,16.0,16.01,70700.0
2019-09-16 13:35:00,16.0,16.0,15.99,15.99,25850.0,16.0,16.0,15.99,15.99,25850.0
2019-09-16 13:40:00,16.0,16.0,15.95,15.96,178550.0,16.0,16.0,15.95,15.96,178550.0
2019-09-16 13:45:00,15.96,15.97,15.96,15.97,35000.0,15.96,15.97,15.96,15.97,35000.0
2019-09-16 13:50:00,15.97,15.98,15.97,15.97,50000.0,15.97,15.98,15.97,15.97,50000.0
2019-09-16 13:55:00,15.97,15.98,15.97,15.97,92500.0,15.97,15.98,15.97,15.97,92500.0
2019-09-16 14:00:00,15.97,15.97,15.96,15.96,31450.0,15.97,15.97,15.96,15.96,31450.0
2019-09-16 14:05:00,15.95,15.95,15.94,15.94,254000.0,15.95,15.95,15.94,15.94,254000.0
2019-09-16 14:10:00,15.93,15.94,15.93,15.93,91100.0,15.93,15.94,15.93,15.93,91100.0
2019-09-16 14:15:00,15.92,15.93,15.91,15.92,108700.0,15.92,15.93,15.91,15.92,108700.0
2019-09-16 14:20:00,15.92,15.95,15.92,15.93,90000.0,15.92,15.95,15.92,15.93,90000.0
2019-09-16 14:25:00,15.94,15.94,15.93,15.93,60000.0,15.94,15.94,15.93,15.93,60000.0
2019-09-16 14:30:00,15.93,15.93,15.93,15.93,35000.0,15.93,15.93,15.93,15.93,35000.0
2019-09-16 14:35:00,15.94,15.95,15.93,15.95,51400.0,15.94,15.95,15.93,15.95,51400.0
2019-09-16 14:40:00,15.95,15.95,15.94,15.94,21100.0,15.95,15.95,15.94,15.94,21100.0
2019-09-16 14:45:00,15.95,15.97,15.95,15.97,32500.0,15.95,15.97,15.95,15.97,32500.0
2019-09-16 14:50:00,15.98,15.98,15.97,15.97,50000.0,15.98,15.98,15.97,15.97,50000.0
2019-09-16 14:55:00,15.99,16.0,15.98,15.99,75000.0,15.99,16.0,15.98,15.99,75000.0
2019-09-16 15:00:00,16.0,16.01,15.99,16.0,132900.0,16.0,16.01,15.99,16.0,132900.0
2019-09-16 15:05:00,15.99,16.0,15.99,16.0,63150.0,15.99,16.0,15.99,16.0,63150.0
2019-09-16 15:10:00,16.0,16.01,16.0,16.01,15000.0,16.0,16.01,16.0,16.01,15000.0
2019-09-16 15:15:00,16.01,16.01,16.0,16.0,40850.0,16.01,16.01,16.0,16.0,40850.0
2019-09-16 15:20:00,16.0,16.0,15.97,15.97,103800.0,16.0,16.0,15.97,15.97,103800.0
2019-09-16 15:25:00,15.97,15.98,15.97,15.98,86850.0,15.97,15.98,15.97,15.98,86850.0
2019-09-16 15:30:00,15.97,15.98,15.97,15.98,89600.0,15.97,15.98,15.97,15.98,89600.0
2019-09-16 15:35:00,15.97,15.98,15.96,15.97,136950.0,15.97,15.98,15.96,15.97,136950.0
2019-09-16 15:40:00,15.96,15.98,15.96,15.97,55000.0,15.96,15.98,15.96,15.97,55000.0
2019-09-16 15:45:00,15.98,15.98,15.97,15.97,90000.0,15.98,15.98,15.97,15.97,90000.0
2019-09-16 15:50:00,15.97,15.98,15.95,15.96,441150.0,15.97,15.98,15.95,15.96,441150.0
2019-09-16 15:55:00,15.96,16.0,15.94,16.0,954600.0,15.96,16.0,15.94,16.0,954600.0
2019-09-17 09:30:00,16.06,16.21,16.06,16.2,498400.0,16.06,16.21,16.06,16.2,498400.0
2019-09-17 09:35:00,16.2,16.25,16.12,16.2,1035750.0,16.2,16.25,16.12,16.2,1035750.0
2019-09-17 09:40:00,16.2,16.32,16.2,16.29,628200.0,16.2,16.32,16.2,16.29,628200.0
2019-09-17 09:45:00,16.3,16.36,16.26,16.28,477100.0,16.3,16.36,16.26,16.28,477100.0
2019-09-17 09:50:00,16.27,16.36,16.27,16.35,858900.0,16.27,16.36,16.27,16.35,858900.0
2019-09-17 09:55:00,16.36,16.36,16.32,16.33,379850.0,16.36,16.36,16.32,16.33,379850.0
2019-09-17 10:00:00,16.32,16.35,16.31,16.34,193500.0,16.32,16.35,16.31,16.34,193500.0
2019-09-17 10:05:00,16.35,16.48,16.34,16.47,848100.0,16.35,16.48,16.34,16.47,848100.0
2019-09-17 10:10:00,16.47,16.49,16.44,16.47,289500.0,16.47,16.49,16.44,16.47,289500.0
2019-09-17 10:15:00,16.46,16.49,16.44,16.48,595150.0,16.46,16.49,16.44,16.48,595150.0
2019-09-17 10:20:00,16.5,16.5,16.46,16.48,305600.0,16.5,16.5,16.46,16.48,305600.0
2019-09-17 10:25:00,16.48,16.5,16.45,16.49,378200.0,16.48,16.5,16.45,16.49,378200.0
2019-09-17 10:30:00,16.49,16.53,16.49,16.52,586500.0,16.49,16.53,16.49,16.52,586500.0
2019-09-17 10:35:00,16.52,16.53,16.48,16.52,269750.0,16.52,16.53,16.48,16.52,269750.0
2019-09-17 10:40:00,16.51,16.57,16.51,16.57,293300.0,16.51,16.57,16.51,16.57,293300.0
2019-09-17 10:45:00,16.56,16.59,16.55,16.58,410900.0,16.56,16.59,16.55,16.58,410900.0
2019-09-17 10:50:00,16.58,16.64,16.58,16.6,570550.0,16.58,16.64,16.58,16.6,570550.0
2019-09-17 10:55:00,16.61,16.61,16.54,16.56,428500.0,16.61,16.61,16.54,16.56,428500.0
2019-09-17 11:00:00,16.57,16.59,16.56,16.57,253550.0,16.57,16.59,16.56,16.57,253550.0
2019-09-17 11:05:00,16.58,16.58,16.55,16.55,190000.0,16.58,16.58,16.55,16.55,190000.0
2019-09-17 11:10:00,16.55,16.56,16.51,16.53,439100.0,16.55,16.56,16.51,16.53,439100.0
2019-09-17 11:15:00,16.54,16.54,16.48,16.53,237150.0,16.54,16.54,16.48,16.53,237150.0
2019-09-17 11:20:00,16.55,16.55,16.51,16.54,294600.0,16.55,16.55,16.51,16.54,294600.0
2019-09-17 11:25:00,16.53,16.53,16.48,16.49,234500.0,16.53,16.53,16.48,16.49,234500.0
2019-09-17 11:30:00,16.49,16.51,16.49,16.51,408500.0,16.49,16.51,16.49,16.51,408500.0
2019-09-17 11:35:00,16.52,16.52,16.5,16.5,139050.0,16.52,16.52,16.5,16.5,139050.0
2019-09-17 11:40:00,16.51,16.51,16.49,16.51,247050.0,16.51,16.51,16.49,16.51,247050.0
2019-09-17 11:45:00,16.5,16.51,16.49,16.5,163200.0,16.5,16.51,16.49,16.5,163200.0
2019-09-17 11:50:00,16.49,16.51,16.49,16.51,60000.0,16.49,16.51,16.49,16.51,60000.0
2019-09-17 11:55:00,16.5,16.5,16.48,16.49,101000.0,16.5,16.5,16.48,16.49,101000.0
2019-09-17 12:00:00,16.49,16.49,16.48,16.49,55000.0,16.49,16.49,16.48,16.49,55000.0
2019-09-17 12:05:00,16.5,16.51,16.48,16.48,131150.0,16.5,16.51,16.48,16.48,131150.0
2019-09-17 12:10:00,16.48,16.48,16.47,16.47,97550.0,16.48,16.48,16.47,16.47,97550.0
2019-09-17 12:15:00,16.46,16.47,16.45,16.45,192100.0,16.46,16.47,16.45,16.45,192100.0
2019-09-17 12:20:00,16.46,16.47,16.46,16.46,61250.0,16.46,16.47,16.46,16.46,61250.0
2019-09-17 12:25:00,16.47,16.48,16.46,16.46,151600.0,16.47,16.48,16.46,16.46,151600.0
2019-09-17 12:30:00,16.47,16.48,16.46,16.48,356450.0,16.47,16.48,16.46,16.48,356450.0
2019-09-17 12:35:00,16.49,16.49,16.49,16.49,52500.0,16.49,16.49,16.49,16.49,52500.0
2019-09-17 12:40:00,16.49,16.5,16.49,16.49,55000.0,16.49,16.5,16.49,16.49,55000.0
2019-09-17 12:45:00,16.49,16.49,16.48,16.48,65000.0,16.49,16.49,16.48,16.48,65000.0
2019-09-17 12:50:00,16.47,16.48,16.47,16.48,30000.0,16.47,16.48,16.47,16.48,30000.0
2019-09-17 12:55:00,16.48,16.48,16.48,16.48,66450.0,16.48,16.48,16.48,16.48,66450.0
2019-09-17 13:00:00,16.48,16.48,16.45,16.45,93050.0,16.48,16.48,16.45,16.45,93050.0
2019-09-17 13:05:00,16.45,16.45,16.43,16.44,150700.0,16.45,16.45,16.43,16.44,150700.0
2019-09-17 13:10:00,16.43,16.44,16.43,16.44,29500.0,16.43,16.44,16.43,16.44,29500.0
2019-09-17 13:15:00,16.43,16.46,16.43,16.45,114000.0,16.43,16.46,16.43,16.45,114000.0
2019-09-17 13:20:00,16.45,16.47,16.44,16.44,116600.0,16.45,16.47,16.44,16.44,116600.0
2019-09-17 13:25:00,16.44,16.46,16.44,16.46,61250.0,16.44,16.46,16.44,16.46,61250.0
2019-09-17 13:30:00,16.44,16.45,16.43,16.43,60000.0,16.44,16.45,16.43,16.43,60000.0
2019-09-17 13:35:00,16.43,16.44,16.43,16.44,112900.0,16.43,16.44,16.43,16.44,112900.0
2019-09-17 13:40:00,16.45,16.47,16.45,16.46,94450.0,16.45,16.47,16.45,16.46,94450.0
2019-09-17 13:45:00,16.46,16.48,16.46,16.48,53900.0,16.46,16.48,16.46,16.48,53900.0
2019-09-17 13:50:00,16.48,16.49,16.46,16.47,72500.0,16.48,16.49,16.46,16.47,72500.0
2019-09-17 13:55:00,16.46,16.5,16.46,16.49,166800.0,16.46,16.5,16.46,16.49,166800.0
2019-09-17 14:00:00,16.49,16.51,16.49,16.5,60000.0,16.49,16.51,16.49,16.5,60000.0
2019-09-17 14:05:00,16.51,16.51,16.49,16.5,30000.0,16.51,16.51,16.49,16.5,30000.0
2019-09-17 14:10:00,16.5,16.5,16.49,16.49,98850.0,16.5,16.5,16.49,16.49,98850.0
2019-09-17 14:15:00,16.49,16.49,16.48,16.48,83750.0,16.49,16.49,16.48,16.48,83750.0
2019-09-17 14:20:00,16.48,16.5,16.48,16.5,25000.0,16.48,16.5,16.48,16.5,25000.0
2019-09-17 14:25:00,16.49,16.5,16.49,16.5,50000.0,16.49,16.5,16.49,16.5,50000.0
2019-09-17 14:30:00,16.5,16.5,16.5,16.5,46150.0,16.5,16.5,16.5,16.5,46150.0
2019-09-17 14:35:00,16.51,16.51,16.49,16.5,104200.0,16.51,16.51,16.49,16.5,104200.0
2019-09-17 14:40:00,16.5,16.51,16.5,16.5,166100.0,16.5,16.51,16.5,16.5,166100.0
2019-09-17 14:45:00,16.5,16.5,16.49,16.49,131750.0,16.5,16.5,16.49,16.49,131750.0
2019-09-17 14:50:00,16.49,16.5,16.49,16.5,45000.0,16.49,16.5,16.49,16.5,45000.0
2019-09-17 14:55:00,16.49,16.5,16.49,16.5,160000.0,16.49,16.5,16.49,16.5,160000.0
2019-09-17 15:00:00,16.5,16.51,16.49,16.5,71800.0,16.5,16.51,16.49,16.5,71800.0
2019-09-17 15:05:00,16.5,16.53,16.5,16.52,252950.0,16.5,16.53,16.5,16.52,252950.0
2019-09-17 15:10:00,16.51,16.52,16.5,16.51,115000.0,16.51,16.52,16.5,16.51,115000.0
2019-09-17 15:15:00,16.51,16.51,16.5,16.5,40000.0,16.51,16.51,16.5,16.5,40000.0
2019-09-17 15:20:00,16.51,16.52,16.5,16.52,246450.0,16.51,16.52,16.5,16.52,246450.0
2019-09-17 15:25:00,16.52,16.52,16.5,16.51,90000.0,16.52,16.52,16.5,16.51,90000.0
2019-09-17 15:30:00,16.51,16.54,16.51,16.54,201550.0,16.51,16.54,16.51,16.54,201550.0
2019-09-17 15:35:00,16.53,16.56,16.53,16.54,299750.0,16.53,16.56,16.53,16.54,299750.0
2019-09-17 15:40:00,16.55,16.55,16.54,16.54,85000.0,16.55,16.55,16.54,16.54,85000.0
2019-09-17 15:45:00,16.55,16.55,16.53,16.53,245200.0,16.55,16.55,16.53,16.53,245200.0
2019-09-17 15:50:00,16.53,16.54,16.51,16.53,658600.0,16.53,16.54,16.51,16.53,658600.0
2019-09-17 15:55:00,16.52,16.53,16.51,16.51,802400.0,16.52,16.53,16.51,16.51,802400.0
2019-09-18 09:30:00,16.5,16.67,16.5,16.62,757350.0,16.5,16.67,16.5,16.62,757350.0
2019-09-18 09:35:00,16.66,16.66,16.56,16.6,326000.0,16.66,16.66,16.56,16.6,326000.0
2019-09-18 09:40:00,16.6,16.68,16.58,16.65,281550.0,16.6,16.68,16.58,16.65,281550.0
2019-09-18 09:45:00,16.67,16.68,16.6,16.61,204300.0,16.67,16.68,16.6,16.61,204300.0
2019-09-18 09:50:00,16.62,16.68,16.58,16.66,473800.0,16.62,16.68,16.58,16.66,473800.0
2019-09-18 09:55:00,16.66,16.71,16.63,16.7,455500.0,16.66,16.71,16.63,16.7,455500.0
2019-09-18 10:00:00,16.7,16.71,16.67,16.68,315400.0,16.7,16.71,16.67,16.68,315400.0
2019-09-18 10:05:00,16.67,16.7,16.67,16.69,188500.0,16.67,16.7,16.67,16.69,188500.0
2019-09-18 10:10:00,16.7,16.75,16.68,16.75,305350.0,16.7,16.75,16.68,16.75,305350.0
2019-09-18 10:15:00,16.74,16.79,16.73,16.78,544200.0,16.74,16.79,16.73,16.78,544200.0
2019-09-18 10:20:00,16.77,16.77,16.74,16.75,272900.0,16.77,16.77,16.74,16.75,272900.0
2019-09-18 10:25:00,16.75,16.78,16.74,16.78,281450.0,16.75,16.78,16.74,16.78,281450.0
2019-09-18 10:30:00,16.77,16.78,16.75,16.77,221900.0,16.77,16.78,16.75,16.77,221900.0
2019-09-18 10:35:00,16.78,16.8,16.75,16.77,420350.0,16.78,16.8,16.75,16.77,420350.0
2019-09-18 10:40:00,16.77,16.78,16.75,16.75,626550.0,16.77,16.78,16.75,16.75,626550.0
2019-09-18 10:45:00,16.74,16.75,16.7,16.71,349500.0,16.74,16.75,16.7,16.71,349500.0
2019-09-18 10:50:00,16.72,16.73,16.7,16.72,67950.0,16.72,16.73,16.7,16.72,67950.0
2019-09-18 10:55:00,16.72,16.73,16.69,16.69,128200.0,16.72,16.73,16.69,16.69,128200.0
2019-09-18 11:00:00,16.69,16.69,16.64,16.66,238750.0,16.69,16.69,16.64,16.66,238750.0
2019-09-18 11:05:00,16.66,16.66,16.6,16.61,224150.0,16.66,16.66,16.6,16.61,224150.0
2019-09-18 11:10:00,16.61,16.61,16.57,16.58,815050.0,16.61,16.61,16.57,16.58,815050.0
2019-09-18 11:15:00,16.57,16.57,16.56,16.57,92500.0,16.57,16.57,16.56,16.57,92500.0
2019-09-18 11:20:00,16.57,16.6,16.56,16.57,233700.0,16.57,16.6,16.56,16.57,233700.0
2019-09-18 11:25:00,16.57,16.58,16.56,16.57,262550.0,16.57,16.58,16.56,16.57,262550.0
2019-09-18 11:30:00,16.58,16.58,16.56,16.57,85000.0,16.58,16.58,16.56,16.57,85000.0
2019-09-18 11:35:00,16.57,16.6,16.57,16.59,317800.0,16.57,16.6,16.57,16.59,317800.0
2019-09-18 11:40:00,16.59,16.62,16.59,16.6,312350.0,16.59,16.62,16.59,16.6,312350.0
2019-09-18 11:45:00,16.61,16.61,16.59,16.59,78800.0,16.61,16.61,16.59,16.59,78800.0
2019-09-18 11:50:00,16.59,16.6,16.59,16.6,35400.0,16.59,16.6,16.59,16.6,35400.0
2019-09-18 11:55:00,16.6,16.6,16.58,16.6,121250.0,16.6,16.6,16.58,16.6,121250.0
2019-09-18 12:00:00,16.59,16.6,16.58,16.58,126250.0,16.59,16.6,16.58,16.58,126250.0
2019-09-18 12:05:00,16.57,16.59,16.57,16.58,193400.0,16.57,16.59,16.57,16.58,193400.0
2019-09-18 12:10:00,16.58,16.59,16.57,16.58,293900.0,16.58,16.59,16.57,16.58,293900.0
2019-09-18 12:15:00,16.59,16.59,16.58,16.58,35000.0,16.59,16.59,16.58,16.58,35000.0
2019-09-18 12:20:00,16.58,16.59,16.57,16.58,343950.0,16.58,16.59,16.57,16.58,343950.0
2019-09-18 12:25:00,16.59,16.59,16.59,16.59,10000.0,16.59,16.59,16.59,16.59,10000.0
2019-09-18 12:30:00,16.58,16.58,16.58,16.58,36100.0,16.58,16.58,16.58,16.58,36100.0
2019-09-18 12:35:00,16.57,16.58,16.57,16.57,35050.0,16.57,16.58,16.57,16.57,35050.0
2019-09-18 12:40:00,16.57,16.58,16.57,16.57,145350.0,16.57,16.58,16.57,16.57,145350.0
2019-09-18 12:45:00,16.57,16.58,16.56,16.56,237900.0,16.57,16.58,16.56,16.56,237900.0
2019-09-18 12:50:00,16.56,16.56,16.53,16.53,159350.0,16.56,16.56,16.53,16.53,159350.0
2019-09-18 12:55:00,16.55,16.56,16.55,16.56,163400.0,16.55,16.56,16.55,16.56,163400.0
2019-09-18 13:00:00,16.56,16.58,16.55,16.57,85000.0,16.56,16.58,16.55,16.57,85000.0
2019-09-18 13:05:00,16.56,16.57,16.56,16.57,276850.0,16.56,16.57,16.56,16.57,276850.0
2019-09-18 13:10:00,16.57,16.57,16.54,16.55,211150.0,16.57,16.57,16.54,16.55,211150.0
2019-09-18 13:15:00,16.56,16.56,16.55,16.55,20000.0,16.56,16.56,16.55,16.55,20000.0
2019-09-18 13:20:00,16.54,16.55,16.53,16.54,45000.0,16.54,16.55,16.53,16.54,45000.0
2019-09-18 13:25:00,16.54,16.54,16.52,16.52,80000.0,16.54,16.54,16.52,16.52,80000.0
2019-09-18 13:30:00,16.53,16.55,16.52,16.55,65000.0,16.53,16.55,16.52,16.55,65000.0
2019-09-18 13:35:00,16.55,16.56,16.55,16.56,60000.0,16.55,16.56,16.55,16.56,60000.0
2019-09-18 13:40:00,16.56,16.57,16.56,16.56,40000.0,16.56,16.57,16.56,16.56,40000.0
2019-09-18 13:45:00,16.54,16.55,16.54,16.55,45050.0,16.54,16.55,16.54,16.55,45050.0
2019-09-18 13:50:00,16.55,16.56,16.55,16.56,66250.0,16.55,16.56,16.55,16.56,66250.0
2019-09-18 13:55:00,16.56,16.59,16.56,16.59,136350.0,16.56,16.59,16.56,16.59,136350.0
2019-09-18 14:00:00,16.58,16.59,16.52,16.55,315600.0,16.58,16.59,16.52,16.55,315600.0
2019-09-18 14:05:00,16.55,16.59,16.55,16.55,204000.0,16.55,16.59,16.55,16.55,204000.0
2019-09-18 14:10:00,16.54,16.56,16.52,16.52,233000.0,16.54,16.56,16.52,16.52,233000.0
2019-09-18 14:15:00,16.52,16.54,16.5,16.5,269200.0,16.52,16.54,16.5,16.5,269200.0
2019-09-18 14:20:00,16.5,16.51,16.49,16.5,377900.0,16.5,16.51,16.49,16.5,377900.0
2019-09-18 14:25:00,16.5,16.51,16.5,16.51,96400.0,16.5,16.51,16.5,16.51,96400.0
2019-09-18 14:30:00,16.5,16.52,16.49,16.52,50000.0,16.5,16.52,16.49,16.52,50000.0
2019-09-18 14:35:00,16.51,16.51,16.5,16.5,80500.0,16.51,16.51,16.5,16.5,80500.0
2019-09-18 14:40:00,16.51,16.52,16.5,16.51,65000.0,16.51,16.52,16.5,16.51,65000.0
2019-09-18 14:45:00,16.51,16.51,16.44,16.47,337850.0,16.51,16.51,16.44,16.47,337850.0
2019-09-18 14:50:00,16.46,16.51,16.46,16.51,158750.0,16.46,16.51,16.46,16.51,158750.0
2019-09-18 14:55:00,16.51,16.53,16.5,16.53,437150.0,16.51,16.53,16.5,16.53,437150.0
2019-09-18 15:00:00,16.53,16.54,16.52,16.52,85800.0,16.53,16.54,16.52,16.52,85800.0
2019-09-18 15:05:00,16.53,16.56,16.51,16.56,183550.0,16.53,16.56,16.51,16.56,183550.0
2019-09-18 15:10:00,16.56,16.56,16.54,16.54,209550.0,16.56,16.56,16.54,16.54,209550.0
2019-09-18 15:15:00,16.55,16.58,16.55,16.58,85750.0,16.55,16.58,16.55,16.58,85750.0
2019-09-18 15:20:00,16.58,16.59,16.58,16.59,62800.0,16.58,16.59,16.58,16.59,62800.0
2019-09-18 15:25:00,16.59,16.6,16.59,16.6,96300.0,16.59,16.6,16.59,16.6,96300.0
2019-09-18 15:30:00,16.6,16.64,16.6,16.64,220100.0,16.6,16.64,16.6,16.64,220100.0
2019-09-18 15:35:00,16.65,16.68,16.64,16.68,449900.0,16.65,16.68,16.64,16.68,449900.0
2019-09-18 15:40:00,16.67,16.68,16.65,16.68,289100.0,16.67,16.68,16.65,16.68,289100.0
2019-09-18 15:45:00,16.67,16.69,16.67,16.69,241950.0,16.67,16.69,16.67,16.69,241950.0
2019-09-18 15:50:00,16.68,16.71,16.68,16.69,526950.0,16.68,16.71,16.68,16.69,526950.0
2019-09-18 15:55:00,16.7,16.7,16.69,16.7,896000.0,16.7,16.7,16.69,16.7,896000.0
2019-09-19 09:30:00,16.7,16.74,16.66,16.66,272750.0,16.7,16.74,16.66,16.66,272750.0
2019-09-19 09:35:00,16.66,16.74,16.65,16.71,218900.0,16.66,16.74,16.65,16.71,218900.0
2019-09-19 09:40:00,16.73,16.77,16.71,16.72,313300.0,16.73,16.77,16.71,16.72,313300.0
2019-09-19 09:45:00,16.7,16.71,16.66,16.66,97950.0,16.7,16.71,16.66,16.66,97950.0
2019-09-19 09:50:00,16.65,16.67,16.64,16.65,56250.0,16.65,16.67,16.64,16.65,56250.0
2019-09-19 09:55:00,16.66,16.72,16.65,16.67,260000.0,16.66,16.72,16.65,16.67,260000.0
2019-09-19 10:00:00,16.66,16.7,16.66,16.67,49850.0,16.66,16.7,16.66,16.67,49850.0
2019-09-19 10:05:00,16.67,16.68,16.64,16.65,101250.0,16.67,16.68,16.64,16.65,101250.0
2019-09-19 10:10:00,16.67,16.67,16.63,16.63,20000.0,16.67,16.67,16.63,16.63,20000.0
2019-09-19 10:15:00,16.63,16.65,16.6,16.65,127550.0,16.63,16.65,16.6,16.65,127550.0
2019-09-19 10:20:00,16.67,16.69,16.66,16.69,61400.0,16.67,16.69,16.66,16.69,61400.0
2019-09-19 10:25:00,16.69,16.71,16.68,16.68,207150.0,16.69,16.71,16.68,16.68,207150.0
2019-09-19 10:30:00,16.68,16.69,16.67,16.69,45000.0,16.68,16.69,16.67,16.69,45000.0
2019-09-19 10:35:00,16.68,16.68,16.67,16.67,10250.0,16.68,16.68,16.67,16.67,10250.0
2019-09-19 10:40:00,16.69,16.69,16.67,16.68,95000.0,16.69,16.69,16.67,16.68,95000.0
2019-09-19 10:45:00,16.67,16.67,16.65,16.65,49200.0,16.67,16.67,16.65,16.65,49200.0
2019-09-19 10:50:00,16.64,16.64,16.62,16.63,63400.0,16.64,16.64,16.62,16.63,63400.0
2019-09-19 10:55:00,16.64,16.65,16.64,16.65,26850.0,16.64,16.65,16.64,16.65,26850.0
2019-09-19 11:00:00,16.65,16.65,16.62,16.62,90000.0,16.65,16.65,16.62,16.62,90000.0
2019-09-19 11:05:00,16.62,16.63,16.62,16.62,35350.0,16.62,16.63,16.62,16.62,35350.0
2019-09-19 11:10:00,16.61,16.62,16.61,16.62,54750.0,16.61,16.62,16.61,16.62,54750.0
2019-09-19 11:15:00,16.61,16.62,16.61,16.62,10000.0,16.61,16.62,16.61,16.62,10000.0
2019-09-19 11:20:00,16.63,16.63,16.62,16.63,70050.0,16.63,16.63,16.62,16.63,70050.0
2019-09-19 11:25:00,16.63,16.67,16.63,16.65,105000.0,16.63,16.67,16.63,16.65,105000.0
2019-09-19 11:30:00,16.66,16.66,16.65,16.66,38000.0,16.66,16.66,16.65,16.66,38000.0
2019-09-19 11:35:00,16.66,16.67,16.65,16.66,95650.0,16.66,16.67,16.65,16.66,95650.0
2019-09-19 11:40:00,16.66,16.66,16.64,16.64,44700.0,16.66,16.66,16.64,16.64,44700.0
2019-09-19 11:45:00,16.64,16.66,16.64,16.65,90350.0,16.64,16.66,16.64,16.65,90350.0
2019-09-19 11:50:00,16.65,16.65,16.64,16.65,35350.0,16.65,16.65,16.64,16.65,35350.0
2019-09-19 11:55:00,16.64,16.64,16.62,16.62,79900.0,16.64,16.64,16.62,16.62,79900.0
2019-09-19 12:00:00,16.64,16.65,16.64,16.65,180200.0,16.64,16.65,16.64,16.65,180200.0
2019-09-19 12:05:00,16.64,16.64,16.62,16.63,60000.0,16.64,16.64,16.62,16.63,60000.0
2019-09-19 12:10:00,16.62,16.62,16.62,16.62,44000.0,16.62,16.62,16.62,16.62,44000.0
2019-09-19 12:15:00,16.61,16.61,16.59,16.6,107650.0,16.61,16.61,16.59,16.6,107650.0
2019-09-19 12:20:00,16.61,16.63,16.6,16.61,103600.0,16.61,16.63,16.6,16.61,103600.0
2019-09-19 12:25:00,16.61,16.61,16.57,16.57,71500.0,16.61,16.61,16.57,16.57,71500.0
2019-09-19 12:30:00,16.57,16.57,16.54,16.55,135650.0,16.57,16.57,16.54,16.55,135650.0
2019-09-19 12:35:00,16.54,16.55,16.54,16.55,56600.0,16.54,16.55,16.54,16.55,56600.0
2019-09-19 12:40:00,16.55,16.56,16.55,16.56,10000.0,16.55,16.56,16.55,16.56,10000.0
2019-09-19 12:45:00,16.56,16.56,16.55,16.55,44500.0,16.56,16.56,16.55,16.55,44500.0
2019-09-19 12:50:00,16.56,16.57,16.55,16.57,50150.0,16.56,16.57,16.55,16.57,50150.0
2019-09-19 12:55:00,16.56,16.56,16.55,16.55,49550.0,16.56,16.56,16.55,16.55,49550.0
2019-09-19 13:00:00,16.55,16.56,16.55,16.56,30000.0,16.55,16.56,16.55,16.56,30000.0
2019-09-19 13:05:00,16.55,16.56,16.55,16.56,20000.0,16.55,16.56,16.55,16.56,20000.0
2019-09-19 13:10:00,16.54,16.54,16.54,16.54,7400.0,16.54,16.54,16.54,16.54,7400.0
2019-09-19 13:15:00,16.54,16.55,16.54,16.54,60600.0,16.54,16.55,16.54,16.54,60600.0
2019-09-19 13:20:00,16.54,16.54,16.52,16.52,95500.0,16.54,16.54,16.52,16.52,95500.0
2019-09-19 13:25:00,16.53,16.55,16.53,16.55,25100.0,16.53,16.55,16.53,16.55,25100.0
2019-09-19 13:30:00,16.54,16.54,16.53,16.54,36250.0,16.54,16.54,16.53,16.54,36250.0
2019-09-19 13:35:00,16.55,16.55,16.54,16.55,21250.0,16.55,16.55,16.54,16.55,21250.0
2019-09-19 13:40:00,16.55,16.55,16.53,16.53,34000.0,16.55,16.55,16.53,16.53,34000.0
2019-09-19 13:45:00,16.54,16.54,16.53,16.54,52850.0,16.54,16.54,16.53,16.54,52850.0
2019-09-19 13:50:00,16.55,16.55,16.55,16.55,30250.0,16.55,16.55,16.55,16.55,30250.0
2019-09-19 13:55:00,16.55,16.55,16.55,16.55,30000.0,16.55,16.55,16.55,16.55,30000.0
2019-09-19 14:00:00,16.55,16.55,16.53,16.54,55000.0,16.55,16.55,16.53,16.54,55000.0
2019-09-19 14:05:00,16.54,16.54,16.54,16.54,28050.0,16.54,16.54,16.54,16.54,28050.0
2019-09-19 14:10:00,16.54,16.54,16.54,16.54,15050.0,16.54,16.54,16.54,16.54,15050.0
2019-09-19 14:15:00,16.54,16.56,16.54,16.55,46050.0,16.54,16.56,16.54,16.55,46050.0
2019-09-19 14:20:00,16.56,16.57,16.54,16.54,62950.0,16.56,16.57,16.54,16.54,62950.0
2019-09-19 14:25:00,16.55,16.56,16.54,16.55,61000.0,16.55,16.56,16.54,16.55,61000.0
2019-09-19 14:30:00,16.55,16.55,16.54,16.55,32500.0,16.55,16.55,16.54,16.55,32500.0
2019-09-19 14:35:00,16.55,16.56,16.55,16.56,15000.0,16.55,16.56,16.55,16.56,15000.0
2019-09-19 14:40:00,16.55,16.56,16.55,16.56,10000.0,16.55,16.56,16.55,16.56,10000.0
2019-09-19 14:45:00,16.55,16.55,16.55,16.55,25000.0,16.55,16.55,16.55,16.55,25000.0
2019-09-19 14:50:00,16.56,16.57,16.56,16.57,45050.0,16.56,16.57,16.56,16.57,45050.0
2019-09-19 14:55:00,16.57,16.59,16.57,16.59,141750.0,16.57,16.59,16.57,16.59,141750.0
2019-09-19 15:00:00,16.59,16.6,16.58,16.59,127050.0,16.59,16.6,16.58,16.59,127050.0
2019-09-19 15:05:00,16.58,16.6,16.58,16.59,93750.0,16.58,16.6,16.58,16.59,93750.0
2019-09-19 15:10:00,16.6,16.61,16.59,16.59,55000.0,16.6,16.61,16.59,16.59,55000.0
2019-09-19 15:15:00,16.6,16.61,16.6,16.6,50000.0,16.6,16.61,16.6,16.6,50000.0
2019-09-19 15:20:00,16.6,16.61,16.6,16.6,35100.0,16.6,16.61,16.6,16.6,35100.0
2019-09-19 15:25:00,16.6,16.61,16.59,16.59,25000.0,16.6,16.61,16.59,16.59,25000.0
2019-09-19 15:30:00,16.59,16.6,16.58,16.58,116250.0,16.59,16.6,16.58,16.58,116250.0
2019-09-19 15:35:00,16.58,16.6,16.58,16.6,40150.0,16.58,16.6,16.58,16.6,40150.0
2019-09-19 15:40:00,16.6,16.6,16.59,16.6,55150.0,16.6,16.6,16.59,16.6,55150.0
2019-09-19 15:45:00,16.6,16.62,16.6,16.62,235000.0,16.6,16.62,16.6,16.62,235000.0
2019-09-19 15:50:00,16.62,16.64,16.62,16.64,305800.0,16.62,16.64,16.62,16.64,305800.0
2019-09-19 15:55:00,16.64,16.66,16.63,16.64,754950.0,16.64,16.66,16.63,16.64,754950.0
2019-09-20 09:30:00,16.71,16.71,16.66,16.66,1309050.0,16.71,16.71,16.66,16.66,1309050.0
2019-09-20 09:35:00,16.66,16.72,16.66,16.72,265200.0,16.66,16.72,16.66,16.72,265200.0
2019-09-20 09:40:00,16.7,16.77,16.69,16.76,378600.0,16.7,16.77,16.69,16.76,378600.0
2019-09-20 09:45:00,16.76,16.82,16.75,16.78,470100.0,16.76,16.82,16.75,16.78,470100.0
2019-09-20 09:50:00,16.8,16.8,16.76,16.78,231600.0,16.8,16.8,16.76,16.78,231600.0
2019-09-20 09:55:00,16.78,16.78,16.77,16.77,116850.0,16.78,16.78,16.77,16.77,116850.0
2019-09-20 10:00:00,16.78,16.78,16.76,16.76,121250.0,16.78,16.78,16.76,16.76,121250.0
2019-09-20 10:05:00,16.77,16.77,16.76,16.77,30000.0,16.77,16.77,16.76,16.77,30000.0
2019-09-20 10:10:00,16.75,16.76,16.73,16.73,135950.0,16.75,16.76,16.73,16.73,135950.0
2019-09-20 10:15:00,16.71,16.72,16.7,16.72,155000.0,16.71,16.72,16.7,16.72,155000.0
2019-09-20 10:20:00,16.73,16.76,16.73,16.76,458050.0,16.73,16.76,16.73,16.76,458050.0
2019-09-20 10:25:00,16.76,16.76,16.71,16.72,187150.0,16.76,16.76,16.71,16.72,187150.0
2019-09-20 10:30:00,16.72,16.74,16.72,16.72,135000.0,16.72,16.74,16.72,16.72,135000.0
2019-09-20 10:35:00,16.7,16.7,16.67,16.68,59150.0,16.7,16.7,16.67,16.68,59150.0
2019-09-20 10:40:00,16.67,16.68,16.66,16.67,70000.0,16.67,16.68,16.66,16.67,70000.0
2019-09-20 10:45:00,16.66,16.68,16.66,16.68,49100.0,16.66,16.68,16.66,16.68,49100.0
2019-09-20 10:50:00,16.66,16.67,16.65,16.66,60550.0,16.66,16.67,16.65,16.66,60550.0
2019-09-20 10:55:00,16.66,16.69,16.66,16.69,161000.0,16.66,16.69,16.66,16.69,161000.0
2019-09-20 11:00:00,16.68,16.69,16.67,16.67,44950.0,16.68,16.69,16.67,16.67,44950.0
2019-09-20 11:05:00,16.67,16.69,16.66,16.69,195900.0,16.67,16.69,16.66,16.69,195900.0
2019-09-20 11:10:00,16.7,16.72,16.69,16.72,60000.0,16.7,16.72,16.69,16.72,60000.0
2019-09-20 11:15:00,16.72,16.73,16.71,16.72,241550.0,16.72,16.73,16.71,16.72,241550.0
2019-09-20 11:20:00,16.73,16.74,16.73,16.73,87100.0,16.73,16.74,16.73,16.73,87100.0
2019-09-20 11:25:00,16.74,16.74,16.73,16.73,60000.0,16.74,16.74,16.73,16.73,60000.0
2019-09-20 11:30:00,16.74,16.74,16.72,16.73,45000.0,16.74,16.74,16.72,16.73,45000.0
2019-09-20 11:35:00,16.72,16.74,16.72,16.72,50100.0,16.72,16.74,16.72,16.72,50100.0
2019-09-20 11:40:00,16.73,16.73,16.69,16.7,380950.0,16.73,16.73,16.69,16.7,380950.0
2019-09-20 11:45:00,16.7,16.7,16.68,16.69,471900.0,16.7,16.7,16.68,16.69,471900.0
2019-09-20 11:50:00,16.7,16.71,16.69,16.71,170100.0,16.7,16.71,16.69,16.71,170100.0
2019-09-20 11:55:00,16.71,16.71,16.71,16.71,50050.0,16.71,16.71,16.71,16.71,50050.0
2019-09-20 12:00:00,16.71,16.71,16.7,16.7,35000.0,16.71,16.71,16.7,16.7,35000.0
2019-09-20 12:05:00,16.69,16.72,16.69,16.72,55000.0,16.69,16.72,16.69,16.72,55000.0
2019-09-20 12:10:00,16.72,16.72,16.71,16.71,50000.0,16.72,16.72,16.71,16.71,50000.0
2019-09-20 12:15:00,16.71,16.71,16.7,16.71,170850.0,16.71,16.71,16.7,16.71,170850.0
2019-09-20 12:20:00,16.71,16.72,16.71,16.72,26500.0,16.71,16.72,16.71,16.72,26500.0
2019-09-20 12:25:00,16.72,16.72,16.7,16.7,90500.0,16.72,16.72,16.7,16.7,90500.0
2019-09-20 12:30:00,16.7,16.7,16.69,16.69,70000.0,16.7,16.7,16.69,16.69,70000.0
2019-09-20 12:35:00,16.69,16.69,16.66,16.67,100400.0,16.69,16.69,16.66,16.67,100400.0
2019-09-20 12:40:00,16.67,16.7,16.67,16.7,138950.0,16.67,16.7,16.67,16.7,138950.0
2019-09-20 12:45:00,16.7,16.7,16.69,16.69,18800.0,16.7,16.7,16.69,16.69,18800.0
2019-09-20 12:50:00,16.7,16.72,16.7,16.71,60200.0,16.7,16.72,16.7,16.71,60200.0
2019-09-20 12:55:00,16.71,16.73,16.71,16.73,15000.0,16.71,16.73,16.71,16.73,15000.0
2019-09-20 13:00:00,16.73,16.73,16.72,16.72,56500.0,16.73,16.73,16.72,16.72,56500.0
2019-09-20 13:05:00,16.72,16.72,16.71,16.71,55550.0,16.72,16.72,16.71,16.71,55550.0
2019-09-20 13:10:00,16.69,16.7,16.66,16.66,170000.0,16.69,16.7,16.66,16.66,170000.0
2019-09-20 13:15:00,16.64,16.65,16.62,16.65,121050.0,16.64,16.65,16.62,16.65,121050.0
2019-09-20 13:20:00,16.65,16.66,16.64,16.66,103350.0,16.65,16.66,16.64,16.66,103350.0
2019-09-20 13:25:00,16.66,16.66,16.65,16.66,60000.0,16.66,16.66,16.65,16.66,60000.0
2019-09-20 13:30:00,16.67,16.68,16.67,16.67,156000.0,16.67,16.68,16.67,16.67,156000.0
2019-09-20 13:35:00,16.68,16.69,16.67,16.67,81450.0,16.68,16.69,16.67,16.67,81450.0
2019-09-20 13:40:00,16.68,16.68,16.67,16.68,46050.0,16.68,16.68,16.67,16.68,46050.0
2019-09-20 13:45:00,16.69,16.69,16.67,16.68,120750.0,16.69,16.69,16.67,16.68,120750.0
2019-09-20 13:50:00,16.7,16.7,16.69,16.7,35000.0,16.7,16.7,16.69,16.7,35000.0
2019-09-20 13:55:00,16.69,16.72,16.69,16.72,116600.0,16.69,16.72,16.69,16.72,116600.0
2019-09-20 14:00:00,16.72,16.73,16.7,16.72,89600.0,16.72,16.73,16.7,16.72,89600.0
2019-09-20 14:05:00,16.72,16.73,16.72,16.72,123800.0,16.72,16.73,16.72,16.72,123800.0
2019-09-20 14:10:00,16.72,16.73,16.72,16.73,60000.0,16.72,16.73,16.72,16.73,60000.0
2019-09-20 14:15:00,16.73,16.74,16.72,16.73,73050.0,16.73,16.74,16.72,16.73,73050.0
2019-09-20 14:20:00,16.73,16.75,16.73,16.75,47500.0,16.73,16.75,16.73,16.75,47500.0
2019-09-20 14:25:00,16.74,16.74,16.7,16.7,103200.0,16.74,16.74,16.7,16.7,103200.0
2019-09-20 14:30:00,16.7,16.71,16.69,16.71,75000.0,16.7,16.71,16.69,16.71,75000.0
2019-09-20 14:35:00,16.71,16.71,16.71,16.71,10000.0,16.71,16.71,16.71,16.71,10000.0
2019-09-20 14:40:00,16.72,16.72,16.72,16.72,15000.0,16.72,16.72,16.72,16.72,15000.0
2019-09-20 14:45:00,16.72,16.73,16.71,16.72,55100.0,16.72,16.73,16.71,16.72,55100.0
2019-09-20 14:50:00,16.71,16.72,16.71,16.72,94950.0,16.71,16.72,16.71,16.72,94950.0
2019-09-20 14:55:00,16.72,16.72,16.7,16.7,55000.0,16.72,16.72,16.7,16.7,55000.0
2019-09-20 15:00:00,16.71,16.71,16.7,16.71,65450.0,16.71,16.71,16.7,16.71,65450.0
2019-09-20 15:05:00,16.72,16.72,16.71,16.72,72050.0,16.72,16.72,16.71,16.72,72050.0
2019-09-20 15:10:00,16.72,16.73,16.72,16.72,36800.0,16.72,16.73,16.72,16.72,36800.0
2019-09-20 15:15:00,16.73,16.73,16.72,16.73,65000.0,16.73,16.73,16.72,16.73,65000.0
2019-09-20 15:20:00,16.72,16.73,16.72,16.72,97350.0,16.72,16.73,16.72,16.72,97350.0
2019-09-20 15:25:00,16.72,16.73,16.72,16.73,80300.0,16.72,16.73,16.72,16.73,80300.0
2019-09-20 15:30:00,16.73,16.73,16.71,16.72,75000.0,16.73,16.73,16.71,16.72,75000.0
2019-09-20 15:35:00,16.72,16.72,16.71,16.72,75100.0,16.72,16.72,16.71,16.72,75100.0
2019-09-20 15:40:00,16.72,16.73,16.71,16.71,191250.0,16.72,16.73,16.71,16.71,191250.0
2019-09-20 15:45:00,16.72,16.72,16.71,16.71,170200.0,16.72,16.72,16.71,16.71,170200.0
2019-09-20 15:50:00,16.71,16.73,16.7,16.73,459450.0,16.71,16.73,16.7,16.73,459450.0
2019-09-20 15:55:00,16.71,16.71,16.68,16.68,698450.0,16.71,16.71,16.68,16.68,698450.0
2019-09-23 09:30:00,16.69,16.75,16.69,16.7,251900.0,16.69,16.75,16.69,16.7,251900.0
2019-09-23 09:35:00,16.64,16.69,16.64,16.66,60200.0,16.64,16.69,16.64,16.66,60200.0
2019-09-23 09:40:00,16.7,16.72,16.67,16.71,169400.0,16.7,16.72,16.67,16.71,169400.0
2019-09-23 09:45:00,16.72,16.76,16.7,16.7,193400.0,16.72,16.76,16.7,16.7,193400.0
2019-09-23 09:50:00,16.73,16.77,16.7,16.77,316300.0,16.73,16.77,16.7,16.77,316300.0
2019-09-23 09:55:00,16.76,16.78,16.76,16.78,171000.0,16.76,16.78,16.76,16.78,171000.0
2019-09-23 10:00:00,16.77,16.8,16.76,16.78,278050.0,16.77,16.8,16.76,16.78,278050.0
2019-09-23 10:05:00,16.78,16.8,16.77,16.8,141300.0,16.78,16.8,16.77,16.8,141300.0
2019-09-23 10:10:00,16.8,16.84,16.79,16.83,359300.0,16.8,16.84,16.79,16.83,359300.0
2019-09-23 10:15:00,16.83,16.89,16.83,16.85,235000.0,16.83,16.89,16.83,16.85,235000.0
2019-09-23 10:20:00,16.85,16.88,16.85,16.88,140850.0,16.85,16.88,16.85,16.88,140850.0
2019-09-23 10:25:00,16.88,16.9,16.85,16.88,224550.0,16.88,16.9,16.85,16.88,224550.0
2019-09-23 10:30:00,16.87,16.91,16.87,16.89,350300.0,16.87,16.91,16.87,16.89,350300.0
2019-09-23 10:35:00,16.89,16.91,16.85,16.87,277700.0,16.89,16.91,16.85,16.87,277700.0
2019-09-23 10:40:00,16.86,16.87,16.81,16.82,115150.0,16.86,16.87,16.81,16.82,115150.0
2019-09-23 10:45:00,16.81,16.82,16.8,16.81,309950.0,16.81,16.82,16.8,16.81,309950.0
2019-09-23 10:50:00,16.82,16.84,16.8,16.8,184150.0,16.82,16.84,16.8,16.8,184150.0
2019-09-23 10:55:00,16.8,16.83,16.8,16.82,50100.0,16.8,16.83,16.8,16.82,50100.0
2019-09-23 11:00:00,16.83,16.85,16.83,16.84,82000.0,16.83,16.85,16.83,16.84,82000.0
2019-09-23 11:05:00,16.83,16.86,16.83,16.86,143800.0,16.83,16.86,16.83,16.86,143800.0
2019-09-23 11:10:00,16.83,16.83,16.81,16.83,162550.0,16.83,16.83,16.81,16.83,162550.0
2019-09-23 11:15:00,16.83,16.84,16.82,16.82,50000.0,16.83,16.84,16.82,16.82,50000.0
2019-09-23 11:20:00,16.82,16.85,16.82,16.85,734500.0,16.82,16.85,16.82,16.85,734500.0
2019-09-23 11:25:00,16.84,16.85,16.84,16.85,50000.0,16.84,16.85,16.84,16.85,50000.0
2019-09-23 11:30:00,16.86,16.92,16.86,16.91,366450.0,16.86,16.92,16.86,16.91,366450.0
2019-09-23 11:35:00,16.92,16.94,16.9,16.91,1526250.0,16.92,16.94,16.9,16.91,1526250.0
2019-09-23 11:40:00,16.92,16.93,16.91,16.92,865350.0,16.92,16.93,16.91,16.92,865350.0
2019-09-23 11:45:00,16.92,16.92,16.9,16.91,1208000.0,16.92,16.92,16.9,16.91,1208000.0
2019-09-23 11:50:00,16.91,16.92,16.91,16.92,60000.0,16.91,16.92,16.91,16.92,60000.0
2019-09-23 11:55:00,16.92,16.92,16.9,16.91,82550.0,16.92,16.92,16.9,16.91,82550.0
2019-09-23 12:00:00,16.92,16.93,16.9,16.9,119300.0,16.92,16.93,16.9,16.9,119300.0
2019-09-23 12:05:00,16.91,16.93,16.91,16.92,65000.0,16.91,16.93,16.91,16.92,65000.0
2019-09-23 12:10:00,16.92,16.93,16.91,16.93,109400.0,16.92,16.93,16.91,16.93,109400.0
2019-09-23 12:15:00,16.93,16.97,16.93,16.95,1043000.0,16.93,16.97,16.93,16.95,1043000.0
2019-09-23 12:20:00,16.95,16.96,16.94,16.95,238050.0,16.95,16.96,16.94,16.95,238050.0
2019-09-23 12:25:00,16.95,16.95,16.93,16.93,94750.0,16.95,16.95,16.93,16.93,94750.0
2019-09-23 12:30:00,16.93,16.94,16.93,16.93,35000.0,16.93,16.94,16.93,16.93,35000.0
2019-09-23 12:35:00,16.93,16.95,16.92,16.95,134900.0,16.93,16.95,16.92,16.95,134900.0
2019-09-23 12:40:00,16.95,16.95,16.93,16.93,145650.0,16.95,16.95,16.93,16.93,145650.0
2019-09-23 12:45:00,16.93,16.94,16.92,16.94,291750.0,16.93,16.94,16.92,16.94,291750.0
2019-09-23 12:50:00,16.93,16.94,16.92,16.93,90000.0,16.93,16.94,16.92,16.93,90000.0
2019-09-23 12:55:00,16.94,16.94,16.92,16.93,153650.0,16.94,16.94,16.92,16.93,153650.0
2019-09-23 13:00:00,16.93,16.94,16.93,16.93,136500.0,16.93,16.94,16.93,16.93,136500.0
2019-09-23 13:05:00,16.93,16.94,16.93,16.94,65000.0,16.93,16.94,16.93,16.94,65000.0
2019-09-23 13:10:00,16.93,16.94,16.93,16.94,90150.0,16.93,16.94,16.93,16.94,90150.0
2019-09-23 13:15:00,16.94,16.95,16.94,16.95,119000.0,16.94,16.95,16.94,16.95,119000.0
2019-09-23 13:20:00,16.95,16.96,16.95,16.96,121200.0,16.95,16.96,16.95,16.96,121200.0
2019-09-23 13:25:00,16.96,16.98,16.96,16.98,282800.0,16.96,16.98,16.96,16.98,282800.0
2019-09-23 13:30:00,16.98,16.98,16.96,16.97,217900.0,16.98,16.98,16.96,16.97,217900.0
2019-09-23 13:35:00,16.97,16.97,16.95,16.95,54200.0,16.97,16.97,16.95,16.95,54200.0
2019-09-23 13:40:00,16.97,16.98,16.96,16.96,80150.0,16.97,16.98,16.96,16.96,80150.0
2019-09-23 13:45:00,16.96,16.96,16.95,16.95,152550.0,16.96,16.96,16.95,16.95,152550.0
2019-09-23 13:50:00,16.95,16.95,16.93,16.93,186050.0,16.95,16.95,16.93,16.93,186050.0
2019-09-23 13:55:00,16.94,16.94,16.91,16.92,130850.0,16.94,16.94,16.91,16.92,130850.0
2019-09-23 14:00:00,16.91,16.92,16.9,16.92,257650.0,16.91,16.92,16.9,16.92,257650.0
2019-09-23 14:05:00,16.92,16.94,16.92,16.94,95000.0,16.92,16.94,16.92,16.94,95000.0
2019-09-23 14:10:00,16.94,16.95,16.94,16.95,77650.0,16.94,16.95,16.94,16.95,77650.0
2019-09-23 14:15:00,16.96,16.97,16.95,16.97,185600.0,16.96,16.97,16.95,16.97,185600.0
2019-09-23 14:20:00,16.97,16.99,16.97,16.97,128100.0,16.97,16.99,16.97,16.97,128100.0
2019-09-23 14:25:00,16.97,16.97,16.96,16.97,80000.0,16.97,16.97,16.96,16.97,80000.0
2019-09-23 14:30:00,16.97,16.97,16.96,16.97,107500.0,16.97,16.97,16.96,16.97,107500.0
2019-09-23 14:35:00,16.98,16.98,16.97,16.98,40050.0,16.98,16.98,16.97,16.98,40050.0
2019-09-23 14:40:00,16.99,16.99,16.97,16.98,200350.0,16.99,16.99,16.97,16.98,200350.0
2019-09-23 14:45:00,16.98,17.0,16.98,16.99,177300.0,16.98,17.0,16.98,16.99,177300.0
2019-09-23 14:50:00,16.99,16.99,16.95,16.95,164000.0,16.99,16.99,16.95,16.95,164000.0
2019-09-23 14:55:00,16.96,16.97,16.95,16.96,80300.0,16.96,16.97,16.95,16.96,80300.0
2019-09-23 15:00:00,16.96,16.96,16.95,16.95,45000.0,16.96,16.96,16.95,16.95,45000.0
2019-09-23 15:05:00,16.95,16.97,16.95,16.96,134500.0,16.95,16.97,16.95,16.96,134500.0
2019-09-23 15:10:00,16.96,16.97,16.95,16.97,148300.0,16.96,16.97,16.95,16.97,148300.0
2019-09-23 15:15:00,16.97,16.97,16.95,16.97,185350.0,16.97,16.97,16.95,16.97,185350.0
2019-09-23 15:20:00,16.97,16.98,16.96,16.96,218600.0,16.97,16.98,16.96,16.96,218600.0
2019-09-23 15:25:00,16.96,16.98,16.96,16.98,133400.0,16.96,16.98,16.96,16.98,133400.0
2019-09-23 15:30:00,16.97,16.98,16.96,16.96,132000.0,16.97,16.98,16.96,16.96,132000.0
2019-09-23 15:35:00,16.96,16.96,16.95,16.95,263850.0,16.96,16.96,16.95,16.95,263850.0
2019-09-23 15:40:00,16.94,16.94,16.92,16.93,137750.0,16.94,16.94,16.92,16.93,137750.0
2019-09-23 15:45:00,16.92,16.93,16.91,16.92,285300.0,16.92,16.93,16.91,16.92,285300.0
2019-09-23 15:50:00,16.91,16.92,16.89,16.89,394250.0,16.91,16.92,16.89,16.89,394250.0
2019-09-23 15:55:00,16.89,16.9,16.86,16.87,972250.0,16.89,16.9,16.86,16.87,972250.0
2019-09-24 09:30:00,16.93,16.98,16.92,16.98,406200.0,16.93,16.98,16.92,16.98,406200.0
2019-09-24 09:35:00,16.97,17.02,16.95,17.02,484150.0,16.97,17.02,16.95,17.02,484150.0
2019-09-24 09:40:00,17.03,17.04,16.96,16.96,367600.0,17.03,17.04,16.96,16.96,367600.0
2019-09-24 09:45:00,16.99,17.01,16.96,17.0,160600.0,16.99,17.01,16.96,17.0,160600.0
2019-09-24 09:50:00,17.0,17.0,16.95,16.97,356500.0,17.0,17.0,16.95,16.97,356500.0
2019-09-24 09:55:00,16.97,16.99,16.96,16.98,334100.0,16.97,16.99,16.96,16.98,334100.0
2019-09-24 10:00:00,16.97,16.97,16.92,16.92,221900.0,16.97,16.97,16.92,16.92,221900.0
2019-09-24 10:05:00,16.91,16.91,16.87,16.89,251100.0,16.91,16.91,16.87,16.89,251100.0
2019-09-24 10:10:00,16.9,16.91,16.89,16.91,35800.0,16.9,16.91,16.89,16.91,35800.0
2019-09-24 10:15:00,16.91,16.92,16.89,16.91,227500.0,16.91,16.92,16.89,16.91,227500.0
2019-09-24 10:20:00,16.91,16.92,16.89,16.9,305800.0,16.91,16.92,16.89,16.9,305800.0
2019-09-24 10:25:00,16.9,16.92,16.85,16.85,448450.0,16.9,16.92,16.85,16.85,448450.0
2019-09-24 10:30:00,16.86,16.87,16.86,16.87,25000.0,16.86,16.87,16.86,16.87,25000.0
2019-09-24 10:35:00,16.87,16.87,16.85,16.85,77200.0,16.87,16.87,16.85,16.85,77200.0
2019-09-24 10:40:00,16.84,16.86,16.84,16.84,57500.0,16.84,16.86,16.84,16.84,57500.0
2019-09-24 10:45:00,16.85,16.85,16.82,16.84,144050.0,16.85,16.85,16.82,16.84,144050.0
2019-09-24 10:50:00,16.83,16.85,16.83,16.84,70000.0,16.83,16.85,16.83,16.84,70000.0
2019-09-24 10:55:00,16.84,16.84,16.84,16.84,10000.0,16.84,16.84,16.84,16.84,10000.0
2019-09-24 11:00:00,16.84,16.84,16.78,16.78,138000.0,16.84,16.84,16.78,16.78,138000.0
2019-09-24 11:05:00,16.78,16.79,16.75,16.76,491850.0,16.78,16.79,16.75,16.76,491850.0
2019-09-24 11:10:00,16.77,16.78,16.76,16.78,30000.0,16.77,16.78,16.76,16.78,30000.0
2019-09-24 11:15:00,16.78,16.78,16.77,16.78,36250.0,16.78,16.78,16.77,16.78,36250.0
2019-09-24 11:20:00,16.78,16.79,16.76,16.77,162500.0,16.78,16.79,16.76,16.77,162500.0
2019-09-24 11:25:00,16.77,16.79,16.77,16.78,76750.0,16.77,16.79,16.77,16.78,76750.0
2019-09-24 11:30:00,16.77,16.77,16.74,16.75,198000.0,16.77,16.77,16.74,16.75,198000.0
2019-09-24 11:35:00,16.74,16.74,16.7,16.7,162000.0,16.74,16.74,16.7,16.7,162000.0
2019-09-24 11:40:00,16.69,16.7,16.68,16.68,137650.0,16.69,16.7,16.68,16.68,137650.0
2019-09-24 11:45:00,16.68,16.69,16.67,16.68,86450.0,16.68,16.69,16.67,16.68,86450.0
2019-09-24 11:50:00,16.68,16.68,16.65,16.66,72800.0,16.68,16.68,16.65,16.66,72800.0
2019-09-24 11:55:00,16.66,16.66,16.63,16.64,295050.0,16.66,16.66,16.63,16.64,295050.0
2019-09-24 12:00:00,16.64,16.68,16.64,16.67,156750.0,16.64,16.68,16.64,16.67,156750.0
2019-09-24 12:05:00,16.67,16.71,16.67,16.7,111650.0,16.67,16.71,16.67,16.7,111650.0
2019-09-24 12:10:00,16.71,16.71,16.7,16.71,167800.0,16.71,16.71,16.7,16.71,167800.0
2019-09-24 12:15:00,16.71,16.73,16.7,16.7,342850.0,16.71,16.73,16.7,16.7,342850.0
2019-09-24 12:20:00,16.69,16.69,16.63,16.63,95400.0,16.69,16.69,16.63,16.63,95400.0
2019-09-24 12:25:00,16.64,16.64,16.63,16.64,73000.0,16.64,16.64,16.63,16.64,73000.0
2019-09-24 12:30:00,16.63,16.66,16.62,16.64,128450.0,16.63,16.66,16.62,16.64,128450.0
2019-09-24 12:35:00,16.63,16.63,16.6,16.6,172050.0,16.63,16.63,16.6,16.6,172050.0
2019-09-24 12:40:00,16.6,16.6,16.57,16.57,115000.0,16.6,16.6,16.57,16.57,115000.0
2019-09-24 12:45:00,16.6,16.62,16.6,16.62,92000.0,16.6,16.62,16.6,16.62,92000.0
2019-09-24 12:50:00,16.63,16.63,16.6,16.6,170200.0,16.63,16.63,16.6,16.6,170200.0
2019-09-24 12:55:00,16.6,16.6,16.59,16.59,87900.0,16.6,16.6,16.59,16.59,87900.0
2019-09-24 13:00:00,16.6,16.62,16.59,16.6,217700.0,16.6,16.62,16.59,16.6,217700.0
2019-09-24 13:05:00,16.61,16.61,16.6,16.6,15000.0,16.61,16.61,16.6,16.6,15000.0
2019-09-24 13:10:00,16.6,16.64,16.6,16.62,245000.0,16.6,16.64,16.6,16.62,245000.0
2019-09-24 13:15:00,16.62,16.62,16.59,16.59,186050.0,16.62,16.62,16.59,16.59,186050.0
2019-09-24 13:20:00,16.59,16.59,16.56,16.56,55000.0,16.59,16.59,16.56,16.56,55000.0
2019-09-24 13:25:00,16.57,16.59,16.57,16.58,102600.0,16.57,16.59,16.57,16.58,102600.0
2019-09-24 13:30:00,16.59,16.6,16.57,16.6,119650.0,16.59,16.6,16.57,16.6,119650.0
2019-09-24 13:35:00,16.59,16.6,16.58,16.58,65000.0,16.59,16.6,16.58,16.58,65000.0
2019-09-24 13:40:00,16.59,16.59,16.58,16.58,68850.0,16.59,16.59,16.58,16.58,68850.0
2019-09-24 13:45:00,16.58,16.58,16.57,16.57,40250.0,16.58,16.58,16.57,16.57,40250.0
2019-09-24 13:50:00,16.58,16.58,16.56,16.56,73750.0,16.58,16.58,16.56,16.56,73750.0
2019-09-24 13:55:00,16.55,16.55,16.55,16.55,64300.0,16.55,16.55,16.55,16.55,64300.0
2019-09-24 14:00:00,16.55,16.55,16.54,16.54,50000.0,16.55,16.55,16.54,16.54,50000.0
2019-09-24 14:05:00,16.54,16.55,16.53,16.54,110000.0,16.54,16.55,16.53,16.54,110000.0
2019-09-24 14:10:00,16.54,16.62,16.54,16.61,113050.0,16.54,16.62,16.54,16.61,113050.0
2019-09-24 14:15:00,16.61,16.67,16.61,16.67,155500.0,16.61,16.67,16.61,16.67,155500.0
2019-09-24 14:20:00,16.65,16.66,16.65,16.65,95700.0,16.65,16.66,16.65,16.65,95700.0
2019-09-24 14:25:00,16.64,16.65,16.63,16.63,95000.0,16.64,16.65,16.63,16.63,95000.0
2019-09-24 14:30:00,16.62,16.64,16.6,16.6,158350.0,16.62,16.64,16.6,16.6,158350.0
2019-09-24 14:35:00,16.61,16.61,16.58,16.58,185300.0,16.61,16.61,16.58,16.58,185300.0
2019-09-24 14:40:00,16.58,16.59,16.57,16.58,145950.0,16.58,16.59,16.57,16.58,145950.0
2019-09-24 14:45:00,16.58,16.59,16.57,16.58,155800.0,16.58,16.59,16.57,16.58,155800.0
2019-09-24 14:50:00,16.56,16.6,16.56,16.59,105300.0,16.56,16.6,16.56,16.59,105300.0
2019-09-24 14:55:00,16.59,16.59,16.56,16.57,93100.0,16.59,16.59,16.56,16.57,93100.0
2019-09-24 15:00:00,16.56,16.56,16.54,16.54,95500.0,16.56,16.56,16.54,16.54,95500.0
2019-09-24 15:05:00,16.53,16.53,16.51,16.52,200050.0,16.53,16.53,16.51,16.52,200050.0
2019-09-24 15:10:00,16.51,16.51,16.48,16.51,308650.0,16.51,16.51,16.48,16.51,308650.0
2019-09-24 15:15:00,16.51,16.52,16.49,16.49,263700.0,16.51,16.52,16.49,16.49,263700.0
2019-09-24 15:20:00,16.49,16.5,16.47,16.47,219700.0,16.49,16.5,16.47,16.47,219700.0
2019-09-24 15:25:00,16.47,16.48,16.46,16.47,237950.0,16.47,16.48,16.46,16.47,237950.0
2019-09-24 15:30:00,16.46,16.47,16.43,16.43,210850.0,16.46,16.47,16.43,16.43,210850.0
2019-09-24 15:35:00,16.43,16.45,16.43,16.45,119500.0,16.43,16.45,16.43,16.45,119500.0
2019-09-24 15:40:00,16.45,16.46,16.44,16.45,191500.0,16.45,16.46,16.44,16.45,191500.0
2019-09-24 15:45:00,16.45,16.47,16.45,16.47,284200.0,16.45,16.47,16.45,16.47,284200.0
2019-09-24 15:50:00,16.47,16.49,16.46,16.49,636550.0,16.47,16.49,16.46,16.49,636550.0
2019-09-24 15:55:00,16.48,16.5,16.47,16.5,895050.0,16.48,16.5,16.47,16.5,895050.0
2019-09-25 09:30:00,16.48,16.58,16.46,16.56,435750.0,16.48,16.58,16.46,16.56,435750.0
2019-09-25 09:35:00,16.55,16.58,16.49,16.49,295700.0,16.55,16.58,16.49,16.49,295700.0
2019-09-25 09:40:00,16.49,16.52,16.42,16.43,285800.0,16.49,16.52,16.42,16.43,285800.0
2019-09-25 09:45:00,16.43,16.43,16.29,16.31,634350.0,16.43,16.43,16.29,16.31,634350.0
2019-09-25 09:50:00,16.32,16.33,16.28,16.28,186500.0,16.32,16.33,16.28,16.28,186500.0
2019-09-25 09:55:00,16.28,16.3,16.17,16.21,438350.0,16.28,16.3,16.17,16.21,438350.0
2019-09-25 10:00:00,16.19,16.21,16.05,16.13,510150.0,16.19,16.21,16.05,16.13,510150.0
2019-09-25 10:05:00,16.16,16.24,16.13,16.17,255000.0,16.16,16.24,16.13,16.17,255000.0
2019-09-25 10:10:00,16.2,16.2,16.13,16.15,149900.0,16.2,16.2,16.13,16.15,149900.0
2019-09-25 10:15:00,16.12,16.15,16.06,16.06,154800.0,16.12,16.15,16.06,16.06,154800.0
2019-09-25 10:20:00,16.1,16.15,16.08,16.14,206350.0,16.1,16.15,16.08,16.14,206350.0
2019-09-25 10:25:00,16.12,16.17,16.12,16.16,110050.0,16.12,16.17,16.12,16.16,110050.0
2019-09-25 10:30:00,16.16,16.16,16.11,16.15,282850.0,16.16,16.16,16.11,16.15,282850.0
2019-09-25 10:35:00,16.15,16.16,16.13,16.16,121650.0,16.15,16.16,16.13,16.16,121650.0
2019-09-25 10:40:00,16.16,16.16,16.13,16.14,152500.0,16.16,16.16,16.13,16.14,152500.0
2019-09-25 10:45:00,16.15,16.15,16.09,16.1,166300.0,16.15,16.15,16.09,16.1,166300.0
2019-09-25 10:50:00,16.11,16.12,16.09,16.12,87850.0,16.11,16.12,16.09,16.12,87850.0
2019-09-25 10:55:00,16.12,16.18,16.11,16.17,188250.0,16.12,16.18,16.11,16.17,188250.0
2019-09-25 11:00:00,16.16,16.23,16.16,16.23,283750.0,16.16,16.23,16.16,16.23,283750.0
2019-09-25 11:05:00,16.25,16.25,16.2,16.21,299650.0,16.25,16.25,16.2,16.21,299650.0
2019-09-25 11:10:00,16.21,16.21,16.18,16.21,182050.0,16.21,16.21,16.18,16.21,182050.0
2019-09-25 11:15:00,16.19,16.22,16.19,16.2,38750.0,16.19,16.22,16.19,16.2,38750.0
2019-09-25 11:20:00,16.21,16.22,16.19,16.21,96150.0,16.21,16.22,16.19,16.21,96150.0
2019-09-25 11:25:00,16.2,16.2,16.19,16.2,74300.0,16.2,16.2,16.19,16.2,74300.0
2019-09-25 11:30:00,16.2,16.2,16.16,16.17,65000.0,16.2,16.2,16.16,16.17,65000.0
2019-09-25 11:35:00,16.16,16.16,16.15,16.15,109950.0,16.16,16.16,16.15,16.15,109950.0
2019-09-25 11:40:00,16.16,16.2,16.16,16.2,230800.0,16.16,16.2,16.16,16.2,230800.0
2019-09-25 11:45:00,16.21,16.21,16.19,16.21,60000.0,16.21,16.21,16.19,16.21,60000.0
2019-09-25 11:50:00,16.21,16.23,16.2,16.23,45000.0,16.21,16.23,16.2,16.23,45000.0
2019-09-25 11:55:00,16.23,16.26,16.23,16.26,78750.0,16.23,16.26,16.23,16.26,78750.0
2019-09-25 12:00:00,16.25,16.32,16.25,16.32,179400.0,16.25,16.32,16.25,16.32,179400.0
2019-09-25 12:05:00,16.3,16.35,16.3,16.34,120000.0,16.3,16.35,16.3,16.34,120000.0
2019-09-25 12:10:00,16.34,16.35,16.3,16.31,106950.0,16.34,16.35,16.3,16.31,106950.0
2019-09-25 12:15:00,16.29,16.29,16.27,16.29,70000.0,16.29,16.29,16.27,16.29,70000.0
2019-09-25 12:20:00,16.29,16.29,16.27,16.28,35000.0,16.29,16.29,16.27,16.28,35000.0
2019-09-25 12:25:00,16.29,16.3,16.28,16.28,56000.0,16.29,16.3,16.28,16.28,56000.0
2019-09-25 12:30:00,16.28,16.29,16.28,16.29,20100.0,16.28,16.29,16.28,16.29,20100.0
2019-09-25 12:35:00,16.28,16.3,16.28,16.3,77800.0,16.28,16.3,16.28,16.3,77800.0
2019-09-25 12:40:00,16.3,16.3,16.27,16.28,80700.0,16.3,16.3,16.27,16.28,80700.0
2019-09-25 12:45:00,16.28,16.28,16.26,16.26,116500.0,16.28,16.28,16.26,16.26,116500.0
2019-09-25 12:50:00,16.27,16.27,16.26,16.26,60000.0,16.27,16.27,16.26,16.26,60000.0
2019-09-25 12:55:00,16.25,16.27,16.25,16.27,45000.0,16.25,16.27,16.25,16.27,45000.0
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 13:05:00,16.26,16.26,16.26,16.26,0.0,16.26,16.26,16.26,16.26,0.0
2019-09-25 13:10:00,16.25,16.25,16.22,16.22,52500.0,16.25,16.25,16.22,16.22,52500.0
2019-09-25 13:15:00,16.23,16.25,16.23,16.25,60000.0,16.23,16.25,16.23,16.25,60000.0
2019-09-25 13:20:00,16.23,16.24,16.23,16.23,50000.0,16.23,16.24,16.23,16.23,50000.0
2019-09-25 13:25:00,16.22,16.22,16.18,16.19,109150.0,16.22,16.22,16.18,16.19,109150.0
2019-09-25 13:30:00,16.19,16.22,16.19,16.21,40000.0,16.19,16.22,16.19,16.21,40000.0
2019-09-25 13:35:00,16.19,16.2,16.19,16.2,60000.0,16.19,16.2,16.19,16.2,60000.0
2019-09-25 13:40:00,16.21,16.21,16.19,16.2,41350.0,16.21,16.21,16.19,16.2,41350.0
2019-09-25 13:45:00,16.2,16.2,16.17,16.2,77400.0,16.2,16.2,16.17,16.2,77400.0
2019-09-25 13:50:00,16.19,16.21,16.19,16.2,35000.0,16.19,16.21,16.19,16.2,35000.0
2019-09-25 13:55:00,16.21,16.24,16.21,16.23,52350.0,16.21,16.24,16.21,16.23,52350.0
2019-09-25 14:00:00,16.25,16.26,16.25,16.26,10000.0,16.25,16.26,16.25,16.26,10000.0
2019-09-25 14:05:00,16.26,16.27,16.26,16.27,52600.0,16.26,16.27,16.26,16.27,52600.0
2019-09-25 14:10:00,16.26,16.28,16.26,16.27,61100.0,16.26,16.28,16.26,16.27,61100.0
2019-09-25 14:15:00,16.27,16.29,16.27,16.29,30000.0,16.27,16.29,16.27,16.29,30000.0
2019-09-25 14:20:00,16.29,16.3,16.29,16.3,115150.0,16.29,16.3,16.29,16.3,115150.0
2019-09-25 14:25:00,16.3,16.33,16.3,16.32,83600.0,16.3,16.33,16.3,16.32,83600.0
2019-09-25 14:30:00,16.32,16.36,16.32,16.36,55200.0,16.32,16.36,16.32,16.36,55200.0
2019-09-25 14:35:00,16.35,16.38,16.34,16.38,125700.0,16.35,16.38,16.34,16.38,125700.0
2019-09-25 14:40:00,16.37,16.38,16.36,16.38,45000.0,16.37,16.38,16.36,16.38,45000.0
2019-09-25 14:45:00,16.38,16.4,16.38,16.39,45000.0,16.38,16.4,16.38,16.39,45000.0
2019-09-25 14:50:00,16.39,16.39,16.37,16.37,136150.0,16.39,16.39,16.37,16.37,136150.0
2019-09-25 14:55:00,16.37,16.38,16.37,16.38,85750.0,16.37,16.38,16.37,16.38,85750.0
2019-09-25 15:00:00,16.37,16.37,16.36,16.36,25800.0,16.37,16.37,16.36,16.36,25800.0
2019-09-25 15:05:00,16.36,16.36,16.34,16.34,40000.0,16.36,16.36,16.34,16.34,40000.0
2019-09-25 15:10:00,16.35,16.36,16.34,16.36,55000.0,16.35,16.36,16.34,16.36,55000.0
2019-09-25 15:15:00,16.36,16.37,16.36,16.37,28750.0,16.36,16.37,16.36,16.37,28750.0
2019-09-25 15:20:00,16.34,16.35,16.33,16.35,85000.0,16.34,16.35,16.33,16.35,85000.0
2019-09-25 15:25:00,16.35,16.36,16.35,16.36,47250.0,16.35,16.36,16.35,16.36,47250.0
2019-09-25 15:30:00,16.36,16.37,16.35,16.35,76500.0,16.36,16.37,16.35,16.35,76500.0
2019-09-25 15:35:00,16.36,16.36,16.34,16.34,90500.0,16.36,16.36,16.34,16.34,90500.0
2019-09-25 15:40:00,16.34,16.36,16.33,16.35,105000.0,16.34,16.36,16.33,16.35,105000.0
2019-09-25 15:45:00,16.35,16.37,16.34,16.37,155350.0,16.35,16.37,16.34,16.37,155350.0
2019-09-25 15:50:00,16.37,16.37,16.35,16.35,232150.0,16.37,16.37,16.35,16.35,232150.0
2019-09-25 15:55:00,16.35,16.4,16.34,16.39,1010650.0,16.35,16.4,16.34,16.39,1010650.0
2019-09-26 09:30:00,16.41,16.46,16.38,16.43,451050.0,16.41,16.46,16.38,16.43,451050.0
2019-09-26 09:35:00,16.41,16.44,16.39,16.44,50000.0,16.41,16.44,16.39,16.44,50000.0
2019-09-26 09:40:00,16.44,16.44,16.38,16.38,72500.0,16.44,16.44,16.38,16.38,72500.0
2019-09-26 09:45:00,16.38,16.39,16.33,16.37,143450.0,16.38,16.39,16.33,16.37,143450.0
2019-09-26 09:50:00,16.35,16.39,16.35,16.38,174700.0,16.35,16.39,16.35,16.38,174700.0
2019-09-26 09:55:00,16.36,16.36,16.34,16.36,83250.0,16.36,16.36,16.34,16.36,83250.0
2019-09-26 10:00:00,16.39,16.44,16.37,16.44,156750.0,16.39,16.44,16.37,16.44,156750.0
2019-09-26 10:05:00,16.42,16.42,16.38,16.38,55400.0,16.42,16.42,16.38,16.38,55400.0
2019-09-26 10:10:00,16.37,16.37,16.34,16.36,70000.0,16.37,16.37,16.34,16.36,70000.0
2019-09-26 10:15:00,16.35,16.35,16.31,16.32,85000.0,16.35,16.35,16.31,16.32,85000.0
2019-09-26 10:20:00,16.31,16.33,16.29,16.33,137500.0,16.31,16.33,16.29,16.33,137500.0
2019-09-26 10:25:00,16.35,16.38,16.34,16.36,81600.0,16.35,16.38,16.34,16.36,81600.0
2019-09-26 10:30:00,16.37,16.38,16.36,16.36,25000.0,16.37,16.38,16.36,16.36,25000.0
2019-09-26 10:35:00,16.34,16.34,16.32,16.33,80000.0,16.34,16.34,16.32,16.33,80000.0
2019-09-26 10:40:00,16.33,16.33,16.29,16.32,195450.0,16.33,16.33,16.29,16.32,195450.0
2019-09-26 10:45:00,16.32,16.32,16.3,16.32,99750.0,16.32,16.32,16.3,16.32,99750.0
2019-09-26 10:50:00,16.32,16.32,16.3,16.31,49850.0,16.32,16.32,16.3,16.31,49850.0
2019-09-26 10:55:00,16.31,16.33,16.31,16.31,40000.0,16.31,16.33,16.31,16.31,40000.0
2019-09-26 11:00:00,16.28,16.29,16.25,16.28,66350.0,16.28,16.29,16.25,16.28,66350.0
2019-09-26 11:05:00,16.28,16.3,16.27,16.27,35000.0,16.28,16.3,16.27,16.27,35000.0
2019-09-26 11:10:00,16.28,16.28,16.26,16.27,60000.0,16.28,16.28,16.26,16.27,60000.0
2019-09-26 11:15:00,16.24,16.24,16.22,16.23,63250.0,16.24,16.24,16.22,16.23,63250.0
2019-09-26 11:20:00,16.21,16.22,16.2,16.22,107500.0,16.21,16.22,16.2,16.22,107500.0
2019-09-26 11:25:00,16.22,16.24,16.22,16.24,140150.0,16.22,16.24,16.22,16.24,140150.0
2019-09-26 11:30:00,16.25,16.26,16.23,16.26,176850.0,16.25,16.26,16.23,16.26,176850.0
2019-09-26 11:35:00,16.26,16.26,16.25,16.25,28700.0,16.26,16.26,16.25,16.25,28700.0
2019-09-26 11:40:00,16.24,16.24,16.21,16.21,76450.0,16.24,16.24,16.21,16.21,76450.0
2019-09-26 11:45:00,16.21,16.21,16.19,16.19,92550.0,16.21,16.21,16.19,16.19,92550.0
2019-09-26 11:50:00,16.2,16.2,16.19,16.19,57950.0,16.2,16.2,16.19,16.19,57950.0
2019-09-26 11:55:00,16.19,16.2,16.17,16.17,184450.0,16.19,16.2,16.17,16.17,184450.0
2019-09-26 12:00:00,16.18,16.21,16.17,16.2,86150.0,16.18,16.21,16.17,16.2,86150.0
2019-09-26 12:05:00,16.19,16.2,16.19,16.2,65050.0,16.19,16.2,16.19,16.2,65050.0
2019-09-26 12:10:00,16.2,16.23,16.2,16.21,75400.0,16.2,16.23,16.2,16.21,75400.0
2019-09-26 12:15:00,16.22,16.22,16.22,16.22,35000.0,16.22,16.22,16.22,16.22,35000.0
2019-09-26 12:20:00,16.23,16.23,16.21,16.21,54850.0,16.23,16.23,16.21,16.21,54850.0
2019-09-26 12:25:00,16.21,16.24,16.21,16.22,131800.0,16.21,16.24,16.21,16.22,131800.0
2019-09-26 12:30:00,16.22,16.24,16.22,16.22,95700.0,16.22,16.24,16.22,16.22,95700.0
2019-09-26 12:35:00,16.21,16.26,16.21,16.26,84100.0,16.21,16.26,16.21,16.26,84100.0
2019-09-26 12:40:00,16.26,16.29,16.25,16.27,82750.0,16.26,16.29,16.25,16.27,82750.0
2019-09-26 12:45:00,16.27,16.28,16.26,16.26,100000.0,16.27,16.28,16.26,16.26,100000.0
2019-09-26 12:50:00,16.27,16.27,16.26,16.26,30000.0,16.27,16.27,16.26,16.26,30000.0
2019-09-26 12:55:00,16.26,16.28,16.26,16.26,125100.0,16.26,16.28,16.26,16.26,125100.0
2019-09-26 13:00:00,16.26,16.28,16.26,16.28,55500.0,16.26,16.28,16.26,16.28,55500.0
2019-09-26 13:05:00,16.29,16.29,16.29,16.29,25000.0,16.29,16.29,16.29,16.29,25000.0
2019-09-26 13:10:00,16.28,16.32,16.28,16.32,105000.0,16.28,16.32,16.28,16.32,105000.0
2019-09-26 13:15:00,16.33,16.34,16.32,16.34,40250.0,16.33,16.34,16.32,16.34,40250.0
2019-09-26 13:20:00,16.31,16.31,16.3,16.31,25000.0,16.31,16.31,16.3,16.31,25000.0
2019-09-26 13:25:00,16.3,16.3,16.28,16.28,45000.0,16.3,16.3,16.28,16.28,45000.0
2019-09-26 13:30:00,16.29,16.3,16.29,16.29,29050.0,16.29,16.3,16.29,16.29,29050.0
2019-09-26 13:35:00,16.29,16.33,16.29,16.32,97500.0,16.29,16.33,16.29,16.32,97500.0
2019-09-26 13:40:00,16.32,16.32,16.3,16.3,57000.0,16.32,16.32,16.3,16.3,57000.0
2019-09-26 13:45:00,16.31,16.31,16.31,16.31,10000.0,16.31,16.31,16.31,16.31,10000.0
2019-09-26 13:50:00,16.28,16.31,16.28,16.31,65200.0,16.28,16.31,16.28,16.31,65200.0
2019-09-26 13:55:00,16.31,16.32,16.31,16.32,51500.0,16.31,16.32,16.31,16.32,51500.0
2019-09-26 14:00:00,16.34,16.34,16.33,16.33,25000.0,16.34,16.34,16.33,16.33,25000.0
2019-09-26 14:05:00,16.32,16.35,16.32,16.35,67950.0,16.32,16.35,16.32,16.35,67950.0
2019-09-26 14:10:00,16.35,16.35,16.33,16.33,32500.0,16.35,16.35,16.33,16.33,32500.0
2019-09-26 14:15:00,16.33,16.35,16.33,16.35,67350.0,16.33,16.35,16.33,16.35,67350.0
2019-09-26 14:20:00,16.35,16.36,16.35,16.36,74100.0,16.35,16.36,16.35,16.36,74100.0
2019-09-26 14:25:00,16.35,16.35,16.33,16.34,70050.0,16.35,16.35,16.33,16.34,70050.0
2019-09-26 14:30:00,16.34,16.34,16.34,16.34,5000.0,16.34,16.34,16.34,16.34,5000.0
2019-09-26 14:35:00,16.33,16.33,16.3,16.31,30000.0,16.33,16.33,16.3,16.31,30000.0
2019-09-26 14:40:00,16.31,16.31,16.29,16.29,30000.0,16.31,16.31,16.29,16.29,30000.0
2019-09-26 14:45:00,16.3,16.32,16.3,16.31,50150.0,16.3,16.32,16.3,16.31,50150.0
2019-09-26 14:50:00,16.32,16.32,16.32,16.32,26700.0,16.32,16.32,16.32,16.32,26700.0
2019-09-26 14:55:00,16.32,16.33,16.31,16.31,95500.0,16.32,16.33,16.31,16.31,95500.0
2019-09-26 15:00:00,16.32,16.34,16.32,16.33,80000.0,16.32,16.34,16.32,16.33,80000.0
2019-09-26 15:05:00,16.33,16.34,16.33,16.34,35000.0,16.33,16.34,16.33,16.34,35000.0
2019-09-26 15:10:00,16.34,16.35,16.34,16.34,30000.0,16.34,16.35,16.34,16.34,30000.0
2019-09-26 15:15:00,16.34,16.35,16.34,16.35,30000.0,16.34,16.35,16.34,16.35,30000.0
2019-09-26 15:20:00,16.35,16.35,16.35,16.35,37600.0,16.35,16.35,16.35,16.35,37600.0
2019-09-26 15:25:00,16.35,16.38,16.35,16.37,125600.0,16.35,16.38,16.35,16.37,125600.0
2019-09-26 15:30:00,16.37,16.38,16.36,16.37,85000.0,16.37,16.38,16.36,16.37,85000.0
2019-09-26 15:35:00,16.37,16.38,16.35,16.35,135650.0,16.37,16.38,16.35,16.35,135650.0
2019-09-26 15:40:00,16.34,16.35,16.34,16.34,131100.0,16.34,16.35,16.34,16.34,131100.0
2019-09-26 15:45:00,16.34,16.35,16.33,16.34,163850.0,16.34,16.35,16.33,16.34,163850.0
2019-09-26 15:50:00,16.34,16.36,16.33,16.33,344450.0,16.34,16.36,16.33,16.33,344450.0
2019-09-26 15:55:00,16.33,16.35,16.31,16.34,468350.0,16.33,16.35,16.31,16.34,468350.0
2019-09-27 09:30:00,16.4,16.44,16.38,16.44,355700.0,16.4,16.44,16.38,16.44,355700.0
2019-09-27 09:35:00,16.45,16.5,16.45,16.47,449200.0,16.45,16.5,16.45,16.47,449200.0
2019-09-27 09:40:00,16.46,16.46,16.36,16.37,263300.0,16.46,16.46,16.36,16.37,263300.0
2019-09-27 09:45:00,16.36,16.36,16.32,16.34,161850.0,16.36,16.36,16.32,16.34,161850.0
2019-09-27 09:50:00,16.34,16.38,16.28,16.34,377750.0,16.34,16.38,16.28,16.34,377750.0
2019-09-27 09:55:00,16.34,16.35,16.29,16.33,131150.0,16.34,16.35,16.29,16.33,131150.0
2019-09-27 10:00:00,16.33,16.38,16.32,16.33,224250.0,16.33,16.38,16.32,16.33,224250.0
2019-09-27 10:05:00,16.33,16.33,16.31,16.32,52500.0,16.33,16.33,16.31,16.32,52500.0
2019-09-27 10:10:00,16.31,16.35,16.3,16.3,117500.0,16.31,16.35,16.3,16.3,117500.0
2019-09-27 10:15:00,16.29,16.31,16.28,16.29,100000.0,16.29,16.31,16.28,16.29,100000.0
2019-09-27 10:20:00,16.3,16.3,16.29,16.3,65950.0,16.3,16.3,16.29,16.3,65950.0
2019-09-27 10:25:00,16.31,16.33,16.29,16.33,90450.0,16.31,16.33,16.29,16.33,90450.0
2019-09-27 10:30:00,16.32,16.37,16.31,16.34,208600.0,16.32,16.37,16.31,16.34,208600.0
2019-09-27 10:35:00,16.33,16.35,16.32,16.35,70000.0,16.33,16.35,16.32,16.35,70000.0
2019-09-27 10:40:00,16.36,16.36,16.33,16.35,198850.0,16.36,16.36,16.33,16.35,198850.0
2019-09-27 10:45:00,16.36,16.37,16.34,16.37,281200.0,16.36,16.37,16.34,16.37,281200.0
2019-09-27 10:50:00,16.37,16.38,16.36,16.36,182850.0,16.37,16.38,16.36,16.36,182850.0
2019-09-27 10:55:00,16.36,16.38,16.35,16.37,132500.0,16.36,16.38,16.35,16.37,132500.0
2019-09-27 11:00:00,16.35,16.35,16.34,16.35,22250.0,16.35,16.35,16.34,16.35,22250.0
2019-09-27 11:05:00,16.35,16.37,16.35,16.37,166150.0,16.35,16.37,16.35,16.37,166150.0
2019-09-27 11:10:00,16.36,16.37,16.36,16.37,35000.0,16.36,16.37,16.36,16.37,35000.0
2019-09-27 11:15:00,16.36,16.37,16.36,16.36,81850.0,16.36,16.37,16.36,16.36,81850.0
2019-09-27 11:20:00,16.36,16.36,16.34,16.34,69050.0,16.36,16.36,16.34,16.34,69050.0
2019-09-27 11:25:00,16.35,16.38,16.35,16.38,45000.0,16.35,16.38,16.35,16.38,45000.0
2019-09-27 11:30:00,16.38,16.38,16.36,16.37,45000.0,16.38,16.38,16.36,16.37,45000.0
2019-09-27 11:35:00,16.36,16.36,16.26,16.31,85050.0,16.36,16.36,16.26,16.31,85050.0
2019-09-27 11:40:00,16.31,16.31,16.28,16.29,233400.0,16.31,16.31,16.28,16.29,233400.0
2019-09-27 11:45:00,16.28,16.31,16.27,16.31,105000.0,16.28,16.31,16.27,16.31,105000.0
2019-09-27 11:50:00,16.28,16.29,16.26,16.28,43500.0,16.28,16.29,16.26,16.28,43500.0
2019-09-27 11:55:00,16.3,16.34,16.3,16.32,103150.0,16.3,16.34,16.3,16.32,103150.0
2019-09-27 12:00:00,16.32,16.32,16.31,16.32,43000.0,16.32,16.32,16.31,16.32,43000.0
2019-09-27 12:05:00,16.31,16.31,16.3,16.3,37000.0,16.31,16.31,16.3,16.3,37000.0
2019-09-27 12:10:00,16.3,16.31,16.3,16.3,40000.0,16.3,16.31,16.3,16.3,40000.0
2019-09-27 12:15:00,16.32,16.34,16.3,16.3,67500.0,16.32,16.34,16.3,16.3,67500.0
2019-09-27 12:20:00,16.3,16.31,16.29,16.29,164750.0,16.3,16.31,16.29,16.29,164750.0
2019-09-27 12:25:00,16.3,16.33,16.29,16.33,63000.0,16.3,16.33,16.29,16.33,63000.0
2019-09-27 12:30:00,16.33,16.33,16.31,16.32,163200.0,16.33,16.33,16.31,16.32,163200.0
2019-09-27 12:35:00,16.32,16.32,16.31,16.31,30000.0,16.32,16.32,16.31,16.31,30000.0
2019-09-27 12:40:00,16.31,16.31,16.28,16.28,57000.0,16.31,16.31,16.28,16.28,57000.0
2019-09-27 12:45:00,16.29,16.3,16.27,16.27,132750.0,16.29,16.3,16.27,16.27,132750.0
2019-09-27 12:50:00,16.28,16.28,16.27,16.27,29400.0,16.28,16.28,16.27,16.27,29400.0
2019-09-27 12:55:00,16.28,16.28,16.23,16.23,210300.0,16.28,16.28,16.23,16.23,210300.0
2019-09-27 13:00:00,16.24,16.25,16.23,16.25,86250.0,16.24,16.25,16.23,16.25,86250.0
2019-09-27 13:05:00,16.25,16.26,16.25,16.26,45000.0,16.25,16.26,16.25,16.26,45000.0
2019-09-27 13:10:00,16.25,16.27,16.25,16.27,59700.0,16.25,16.27,16.25,16.27,59700.0
2019-09-27 13:15:00,16.27,16.27,16.24,16.25,50800.0,16.27,16.27,16.24,16.25,50800.0
2019-09-27 13:20:00,16.25,16.26,16.25,16.26,25000.0,16.25,16.26,16.25,16.26,25000.0
2019-09-27 13:25:00,16.25,16.26,16.25,16.26,55000.0,16.25,16.26,16.25,16.26,55000.0
2019-09-27 13:30:00,16.26,16.26,16.25,16.25,43000.0,16.26,16.26,16.25,16.25,43000.0
2019-09-27 13:35:00,16.25,16.25,16.22,16.22,54650.0,16.25,16.25,16.22,16.22,54650.0
2019-09-27 13:40:00,16.23,16.28,16.23,16.28,145050.0,16.23,16.28,16.23,16.28,145050.0
2019-09-27 13:45:00,16.28,16.28,16.26,16.26,42600.0,16.28,16.28,16.26,16.26,42600.0
2019-09-27 13:50:00,16.24,16.25,16.24,16.25,25000.0,16.24,16.25,16.24,16.25,25000.0
2019-09-27 13:55:00,16.27,16.27,16.27,16.27,65000.0,16.27,16.27,16.27,16.27,65000.0
2019-09-27 14:00:00,16.26,16.27,16.26,16.27,45000.0,16.26,16.27,16.26,16.27,45000.0
2019-09-27 14:05:00,16.26,16.27,16.25,16.25,30000.0,16.26,16.27,16.25,16.25,30000.0
2019-09-27 14:10:00,16.26,16.26,16.25,16.25,25000.0,16.26,16.26,16.25,16.25,25000.0
2019-09-27 14:15:00,16.26,16.26,16.26,16.26,35000.0,16.26,16.26,16.26,16.26,35000.0
2019-09-27 14:20:00,16.27,16.28,16.26,16.26,45500.0,16.27,16.28,16.26,16.26,45500.0
2019-09-27 14:25:00,16.27,16.27,16.25,16.27,79450.0,16.27,16.27,16.25,16.27,79450.0
2019-09-27 14:30:00,16.27,16.27,16.26,16.26,98000.0,16.27,16.27,16.26,16.26,98000.0
2019-09-27 14:35:00,16.26,16.27,16.25,16.25,115800.0,16.26,16.27,16.25,16.25,115800.0
2019-09-27 14:40:00,16.24,16.24,16.22,16.23,79950.0,16.24,16.24,16.22,16.23,79950.0
2019-09-27 14:45:00,16.22,16.23,16.21,16.22,98050.0,16.22,16.23,16.21,16.22,98050.0
2019-09-27 14:50:00,16.21,16.21,16.19,16.2,133900.0,16.21,16.21,16.19,16.2,133900.0
2019-09-27 14:55:00,16.21,16.24,16.21,16.23,90100.0,16.21,16.24,16.21,16.23,90100.0
2019-09-27 15:00:00,16.24,16.26,16.24,16.25,61350.0,16.24,16.26,16.24,16.25,61350.0
2019-09-27 15:05:00,16.25,16.26,16.24,16.25,103750.0,16.25,16.26,16.24,16.25,103750.0
2019-09-27 15:10:00,16.25,16.26,16.21,16.21,455550.0,16.25,16.26,16.21,16.21,455550.0
2019-09-27 15:15:00,16.22,16.23,16.22,16.22,328600.0,16.22,16.23,16.22,16.22,328600.0
2019-09-27 15:20:00,16.22,16.23,16.22,16.22,251950.0,16.22,16.23,16.22,16.22,251950.0
2019-09-27 15:25:00,16.22,16.22,16.19,16.19,263400.0,16.22,16.22,16.19,16.19,263400.0
2019-09-27 15:30:00,16.19,16.21,16.17,16.21,520200.0,16.19,16.21,16.17,16.21,520200.0
2019-09-27 15:35:00,16.22,16.27,16.22,16.27,288300.0,16.22,16.27,16.22,16.27,288300.0
2019-09-27 15:40:00,16.27,16.28,16.27,16.28,76650.0,16.27,16.28,16.27,16.28,76650.0
2019-09-27 15:45:00,16.28,16.33,16.28,16.33,354450.0,16.28,16.33,16.28,16.33,354450.0
2019-09-27 15:50:00,16.33,16.36,16.33,16.35,616900.0,16.33,16.36,16.33,16.35,616900.0
2019-09-27 15:55:00,16.36,16.38,16.33,16.38,713300.0,16.36,16.38,16.33,16.38,713300.0
2019-09-30 09:30:00,16.44,16.55,16.44,16.48,353300.0,16.44,16.55,16.44,16.48,353300.0
2019-09-30 09:35:00,16.49,16.53,16.48,16.51,144100.0,16.49,16.53,16.48,16.51,144100.0
2019-09-30 09:40:00,16.55,16.56,16.51,16.54,188300.0,16.55,16.56,16.51,16.54,188300.0
2019-09-30 09:45:00,16.54,16.66,16.53,16.65,829950.0,16.54,16.66,16.53,16.65,829950.0
2019-09-30 09:50:00,16.65,16.73,16.65,16.72,462500.0,16.65,16.73,16.65,16.72,462500.0
2019-09-30 09:55:00,16.72,16.72,16.65,16.66,251850.0,16.72,16.72,16.65,16.66,251850.0
2019-09-30 10:00:00,16.65,16.73,16.64,16.71,338750.0,16.65,16.73,16.64,16.71,338750.0
2019-09-30 10:05:00,16.72,16.72,16.66,16.66,150850.0,16.72,16.72,16.66,16.66,150850.0
2019-09-30 10:10:00,16.66,16.68,16.65,16.68,50000.0,16.66,16.68,16.65,16.68,50000.0
2019-09-30 10:15:00,16.67,16.68,16.65,16.67,40550.0,16.67,16.68,16.65,16.67,40550.0
2019-09-30 10:20:00,16.66,16.67,16.65,16.65,95000.0,16.66,16.67,16.65,16.65,95000.0
2019-09-30 10:25:00,16.66,16.66,16.64,16.65,109550.0,16.66,16.66,16.64,16.65,109550.0
2019-09-30 10:30:00,16.66,16.66,16.64,16.64,195000.0,16.66,16.66,16.64,16.64,195000.0
2019-09-30 10:35:00,16.65,16.68,16.65,16.68,88150.0,16.65,16.68,16.65,16.68,88150.0
2019-09-30 10:40:00,16.68,16.71,16.68,16.69,80900.0,16.68,16.71,16.68,16.69,80900.0
2019-09-30 10:45:00,16.67,16.69,16.67,16.69,79900.0,16.67,16.69,16.67,16.69,79900.0
2019-09-30 10:50:00,16.71,16.72,16.69,16.72,51050.0,16.71,16.72,16.69,16.72,51050.0
2019-09-30 10:55:00,16.71,16.72,16.7,16.7,125200.0,16.71,16.72,16.7,16.7,125200.0
2019-09-30 11:00:00,16.7,16.72,16.7,16.7,135000.0,16.7,16.72,16.7,16.7,135000.0
2019-09-30 11:05:00,16.7,16.7,16.7,16.7,29950.0,16.7,16.7,16.7,16.7,29950.0
2019-09-30 11:10:00,16.71,16.71,16.7,16.7,50000.0,16.71,16.71,16.7,16.7,50000.0
2019-09-30 11:15:00,16.71,16.72,16.7,16.7,130750.0,16.71,16.72,16.7,16.7,130750.0
2019-09-30 11:20:00,16.7,16.72,16.7,16.72,67800.0,16.7,16.72,16.7,16.72,67800.0
2019-09-30 11:25:00,16.72,16.74,16.72,16.74,70050.0,16.72,16.74,16.72,16.74,70050.0
2019-09-30 11:30:00,16.75,16.75,16.73,16.74,111500.0,16.75,16.75,16.73,16.74,111500.0
2019-09-30 11:35:00,16.74,16.75,16.7,16.7,127100.0,16.74,16.75,16.7,16.7,127100.0
2019-09-30 11:40:00,16.72,16.73,16.71,16.71,51700.0,16.72,16.73,16.71,16.71,51700.0
2019-09-30 11:45:00,16.73,16.73,16.71,16.71,176300.0,16.73,16.73,16.71,16.71,176300.0
2019-09-30 11:50:00,16.7,16.7,16.7,16.7,10000.0,16.7,16.7,16.7,16.7,10000.0
2019-09-30 11:55:00,16.7,16.72,16.7,16.72,30000.0,16.7,16.72,16.7,16.72,30000.0
2019-09-30 12:00:00,16.72,16.73,16.72,16.72,45000.0,16.72,16.73,16.72,16.72,45000.0
2019-09-30 12:05:00,16.71,16.71,16.69,16.69,40000.0,16.71,16.71,16.69,16.69,40000.0
2019-09-30 12:10:00,16.7,16.71,16.7,16.71,61400.0,16.7,16.71,16.7,16.71,61400.0
2019-09-30 12:15:00,16.72,16.72,16.71,16.71,40050.0,16.72,16.72,16.71,16.71,40050.0
2019-09-30 12:20:00,16.72,16.72,16.71,16.71,20000.0,16.72,16.72,16.71,16.71,20000.0
2019-09-30 12:25:00,16.72,16.73,16.72,16.73,79000.0,16.72,16.73,16.72,16.73,79000.0
2019-09-30 12:30:00,16.73,16.75,16.73,16.73,98100.0,16.73,16.75,16.73,16.73,98100.0
2019-09-30 12:35:00,16.72,16.73,16.7,16.7,100550.0,16.72,16.73,16.7,16.7,100550.0
2019-09-30 12:40:00,16.72,16.73,16.72,16.73,30000.0,16.72,16.73,16.72,16.73,30000.0
2019-09-30 12:45:00,16.74,16.74,16.74,16.74,25600.0,16.74,16.74,16.74,16.74,25600.0
2019-09-30 12:50:00,16.74,16.74,16.74,16.74,70500.0,16.74,16.74,16.74,16.74,70500.0
2019-09-30 12:55:00,16.74,16.74,16.73,16.74,87750.0,16.74,16.74,16.73,16.74,87750.0
2019-09-30 13:00:00,16.74,16.74,16.74,16.74,71050.0,16.74,16.74,16.74,16.74,71050.0
2019-09-30 13:05:00,16.75,16.75,16.74,16.74,15000.0,16.75,16.75,16.74,16.74,15000.0
2019-09-30 13:10:00,16.75,16.76,16.74,16.75,164550.0,16.75,16.76,16.74,16.75,164550.0
2019-09-30 13:15:00,16.75,16.77,16.75,16.77,171250.0,16.75,16.77,16.75,16.77,171250.0
2019-09-30 13:20:00,16.77,16.79,16.77,16.77,185300.0,16.77,16.79,16.77,16.77,185300.0
2019-09-30 13:25:00,16.77,16.77,16.76,16.77,125350.0,16.77,16.77,16.76,16.77,125350.0
2019-09-30 13:30:00,16.77,16.77,16.77,16.77,15000.0,16.77,16.77,16.77,16.77,15000.0
2019-09-30 13:35:00,16.78,16.79,16.77,16.79,123550.0,16.78,16.79,16.77,16.79,123550.0
2019-09-30 13:40:00,16.79,16.8,16.79,16.79,147900.0,16.79,16.8,16.79,16.79,147900.0
2019-09-30 13:45:00,16.78,16.8,16.78,16.8,45000.0,16.78,16.8,16.78,16.8,45000.0
2019-09-30 13:50:00,16.8,16.81,16.79,16.79,75000.0,16.8,16.81,16.79,16.79,75000.0
2019-09-30 13:55:00,16.79,16.81,16.79,16.8,62700.0,16.79,16.81,16.79,16.8,62700.0
2019-09-30 14:00:00,16.8,16.81,16.79,16.8,145000.0,16.8,16.81,16.79,16.8,145000.0
2019-09-30 14:05:00,16.79,16.8,16.79,16.8,60000.0,16.79,16.8,16.79,16.8,60000.0
2019-09-30 14:10:00,16.79,16.8,16.79,16.8,77150.0,16.79,16.8,16.79,16.8,77150.0
2019-09-30 14:15:00,16.8,16.81,16.79,16.81,66450.0,16.8,16.81,16.79,16.81,66450.0
2019-09-30 14:20:00,16.81,16.83,16.81,16.83,86750.0,16.81,16.83,16.81,16.83,86750.0
2019-09-30 14:25:00,16.83,16.84,16.83,16.83,103050.0,16.83,16.84,16.83,16.83,103050.0
2019-09-30 14:30:00,16.83,16.84,16.83,16.83,65250.0,16.83,16.84,16.83,16.83,65250.0
2019-09-30 14:35:00,16.82,16.83,16.8,16.81,198450.0,16.82,16.83,16.8,16.81,198450.0
2019-09-30 14:40:00,16.81,16.82,16.81,16.82,99950.0,16.81,16.82,16.81,16.82,99950.0
2019-09-30 14:45:00,16.83,16.83,16.82,16.82,70000.0,16.83,16.83,16.82,16.82,70000.0
2019-09-30 14:50:00,16.82,16.84,16.82,16.84,270700.0,16.82,16.84,16.82,16.84,270700.0
2019-09-30 14:55:00,16.84,16.85,16.83,16.83,136000.0,16.84,16.85,16.83,16.83,136000.0
2019-09-30 15:00:00,16.84,16.85,16.83,16.83,120500.0,16.84,16.85,16.83,16.83,120500.0
2019-09-30 15:05:00,16.83,16.84,16.83,16.83,142550.0,16.83,16.84,16.83,16.83,142550.0
2019-09-30 15:10:00,16.83,16.84,16.83,16.83,135300.0,16.83,16.84,16.83,16.83,135300.0
2019-09-30 15:15:00,16.83,16.85,16.83,16.84,85450.0,16.83,16.85,16.83,16.84,85450.0
2019-09-30 15:20:00,16.83,16.85,16.83,16.84,190050.0,16.83,16.85,16.83,16.84,190050.0
2019-09-30 15:25:00,16.84,16.87,16.84,16.87,273550.0,16.84,16.87,16.84,16.87,273550.0
2019-09-30 15:30:00,16.87,16.88,16.84,16.85,412050.0,16.87,16.88,16.84,16.85,412050.0
2019-09-30 15:35:00,16.85,16.85,16.8,16.8,363050.0,16.85,16.85,16.8,16.8,363050.0
2019-09-30 15:40:00,16.81,16.82,16.79,16.81,268600.0,16.81,16.82,16.79,16.81,268600.0
2019-09-30 15:45:00,16.82,16.85,16.82,16.83,169950.0,16.82,16.85,16.82,16.83,169950.0
2019-09-30 15:50:00,16.83,16.84,16.82,16.83,377850.0,16.83,16.84,16.82,16.83,377850.0
2019-09-30 15:55:00,16.83,16.84,16.81,16.83,1083800.0,16.83,16.84,16.81,16.83,1083800.0
2019-10-01 09:30:00,16.9,16.94,16.87,16.88,811450.0,16.9,16.94,16.87,16.88,811450.0
2019-10-01 09:35:00,16.89,16.96,16.89,16.94,328050.0,16.89,16.96,16.89,16.94,328050.0
2019-10-01 09:40:00,16.95,16.95,16.87,16.87,299300.0,16.95,16.95,16.87,16.87,299300.0
2019-10-01 09:45:00,16.87,16.87,16.81,16.82,493150.0,16.87,16.87,16.81,16.82,493150.0
2019-10-01 09:50:00,16.82,16.82,16.77,16.77,185600.0,16.82,16.82,16.77,16.77,185600.0
2019-10-01 09:55:00,16.78,16.8,16.77,16.77,115750.0,16.78,16.8,16.77,16.77,115750.0
2019-10-01 10:00:00,16.76,16.78,16.73,16.74,223150.0,16.76,16.78,16.73,16.74,223150.0
2019-10-01 10:05:00,16.74,16.75,16.69,16.69,231350.0,16.74,16.75,16.69,16.69,231350.0
2019-10-01 10:10:00,16.68,16.75,16.68,16.72,215900.0,16.68,16.75,16.68,16.72,215900.0
2019-10-01 10:15:00,16.73,16.74,16.71,16.72,123900.0,16.73,16.74,16.71,16.72,123900.0
2019-10-01 10:20:00,16.73,16.77,16.72,16.77,275500.0,16.73,16.77,16.72,16.77,275500.0
2019-10-01 10:25:00,16.76,16.82,16.76,16.82,143500.0,16.76,16.82,16.76,16.82,143500.0
2019-10-01 10:30:00,16.84,16.85,16.82,16.83,160000.0,16.84,16.85,16.82,16.83,160000.0
2019-10-01 10:35:00,16.84,16.86,16.82,16.86,151000.0,16.84,16.86,16.82,16.86,151000.0
2019-10-01 10:40:00,16.86,16.88,16.84,16.85,198350.0,16.86,16.88,16.84,16.85,198350.0
2019-10-01 10:45:00,16.86,16.87,16.82,16.83,135000.0,16.86,16.87,16.82,16.83,135000.0
2019-10-01 10:50:00,16.83,16.87,16.83,16.86,122350.0,16.83,16.87,16.83,16.86,122350.0
2019-10-01 10:55:00,16.88,16.89,16.85,16.85,269750.0,16.88,16.89,16.85,16.85,269750.0
2019-10-01 11:00:00,16.84,16.84,16.81,16.81,137350.0,16.84,16.84,16.81,16.81,137350.0
2019-10-01 11:05:00,16.82,16.83,16.82,16.83,32500.0,16.82,16.83,16.82,16.83,32500.0
2019-10-01 11:10:00,16.83,16.83,16.79,16.79,78550.0,16.83,16.83,16.79,16.79,78550.0
2019-10-01 11:15:00,16.79,16.8,16.77,16.77,228900.0,16.79,16.8,16.77,16.77,228900.0
2019-10-01 11:20:00,16.78,16.79,16.77,16.78,122450.0,16.78,16.79,16.77,16.78,122450.0
2019-10-01 11:25:00,16.79,16.8,16.78,16.79,268950.0,16.79,16.8,16.78,16.79,268950.0
2019-10-01 11:30:00,16.79,16.79,16.77,16.77,60000.0,16.79,16.79,16.77,16.77,60000.0
2019-10-01 11:35:00,16.76,16.78,16.75,16.75,51500.0,16.76,16.78,16.75,16.75,51500.0
2019-10-01 11:40:00,16.75,16.75,16.71,16.73,90400.0,16.75,16.75,16.71,16.73,90400.0
2019-10-01 11:45:00,16.73,16.73,16.7,16.7,174800.0,16.73,16.73,16.7,16.7,174800.0
2019-10-01 11:50:00,16.71,16.72,16.69,16.7,152750.0,16.71,16.72,16.69,16.7,152750.0
2019-10-01 11:55:00,16.69,16.71,16.69,16.69,40000.0,16.69,16.71,16.69,16.69,40000.0
2019-10-01 12:00:00,16.7,16.7,16.68,16.68,60000.0,16.7,16.7,16.68,16.68,60000.0
2019-10-01 12:05:00,16.69,16.69,16.66,16.68,55000.0,16.69,16.69,16.66,16.68,55000.0
2019-10-01 12:10:00,16.68,16.68,16.61,16.63,469250.0,16.68,16.68,16.61,16.63,469250.0
2019-10-01 12:15:00,16.63,16.67,16.63,16.66,192000.0,16.63,16.67,16.63,16.66,192000.0
2019-10-01 12:20:00,16.66,16.66,16.63,16.63,155000.0,16.66,16.66,16.63,16.63,155000.0
2019-10-01 12:25:00,16.62,16.66,16.62,16.65,77500.0,16.62,16.66,16.62,16.65,77500.0
2019-10-01 12:30:00,16.66,16.69,16.65,16.69,227800.0,16.66,16.69,16.65,16.69,227800.0
2019-10-01 12:35:00,16.69,16.7,16.68,16.69,193750.0,16.69,16.7,16.68,16.69,193750.0
2019-10-01 12:40:00,16.69,16.72,16.69,16.7,90000.0,16.69,16.72,16.69,16.7,90000.0
2019-10-01 12:45:00,16.71,16.71,16.7,16.7,32500.0,16.71,16.71,16.7,16.7,32500.0
2019-10-01 12:50:00,16.71,16.71,16.7,16.7,40000.0,16.71,16.71,16.7,16.7,40000.0
2019-10-01 12:55:00,16.72,16.72,16.71,16.71,92650.0,16.72,16.72,16.71,16.71,92650.0
2019-10-01 13:00:00,16.7,16.71,16.7,16.71,35150.0,16.7,16.71,16.7,16.71,35150.0
2019-10-01 13:05:00,16.71,16.71,16.68,16.69,75000.0,16.71,16.71,16.68,16.69,75000.0
2019-10-01 13:10:00,16.69,16.69,16.66,16.67,86400.0,16.69,16.69,16.66,16.67,86400.0
2019-10-01 13:15:00,16.66,16.67,16.66,16.67,52500.0,16.66,16.67,16.66,16.67,52500.0
2019-10-01 13:20:00,16.67,16.67,16.65,16.66,107650.0,16.67,16.67,16.65,16.66,107650.0
2019-10-01 13:25:00,16.66,16.66,16.65,16.65,85000.0,16.66,16.66,16.65,16.65,85000.0
2019-10-01 13:30:00,16.65,16.65,16.63,16.63,105050.0,16.65,16.65,16.63,16.63,105050.0
2019-10-01 13:35:00,16.64,16.64,16.63,16.63,80000.0,16.64,16.64,16.63,16.63,80000.0
2019-10-01 13:40:00,16.62,16.64,16.62,16.63,80250.0,16.62,16.64,16.62,16.63,80250.0
2019-10-01 13:45:00,16.62,16.65,16.62,16.64,84500.0,16.62,16.65,16.62,16.64,84500.0
2019-10-01 13:50:00,16.64,16.64,16.61,16.61,45000.0,16.64,16.64,16.61,16.61,45000.0
2019-10-01 13:55:00,16.61,16.63,16.61,16.62,67550.0,16.61,16.63,16.61,16.62,67550.0
2019-10-01 14:00:00,16.62,16.66,16.61,16.65,220450.0,16.62,16.66,16.61,16.65,220450.0
2019-10-01 14:05:00,16.65,16.65,16.63,16.63,105150.0,16.65,16.65,16.63,16.63,105150.0
2019-10-01 14:10:00,16.63,16.65,16.63,16.64,75000.0,16.63,16.65,16.63,16.64,75000.0
2019-10-01 14:15:00,16.65,16.65,16.62,16.62,90000.0,16.65,16.65,16.62,16.62,90000.0
2019-10-01 14:20:00,16.63,16.63,16.61,16.62,105250.0,16.63,16.63,16.61,16.62,105250.0
2019-10-01 14:25:00,16.62,16.62,16.6,16.6,74200.0,16.62,16.62,16.6,16.6,74200.0
2019-10-01 14:30:00,16.61,16.63,16.61,16.62,159150.0,16.61,16.63,16.61,16.62,159150.0
2019-10-01 14:35:00,16.61,16.61,16.61,16.61,31550.0,16.61,16.61,16.61,16.61,31550.0
2019-10-01 14:40:00,16.61,16.62,16.61,16.62,40000.0,16.61,16.62,16.61,16.62,40000.0
2019-10-01 14:45:00,16.61,16.63,16.61,16.61,124950.0,16.61,16.63,16.61,16.61,124950.0
2019-10-01 14:50:00,16.62,16.63,16.61,16.63,30000.0,16.62,16.63,16.61,16.63,30000.0
2019-10-01 14:55:00,16.63,16.63,16.62,16.62,175000.0,16.63,16.63,16.62,16.62,175000.0
2019-10-01 15:00:00,16.63,16.63,16.62,16.63,45000.0,16.63,16.63,16.62,16.63,45000.0
2019-10-01 15:05:00,16.63,16.65,16.63,16.65,100000.0,16.63,16.65,16.63,16.65,100000.0
2019-10-01 15:10:00,16.64,16.64,16.61,16.61,50250.0,16.64,16.64,16.61,16.61,50250.0
2019-10-01 15:15:00,16.61,16.61,16.59,16.61,175000.0,16.61,16.61,16.59,16.61,175000.0
2019-10-01 15:20:00,16.61,16.62,16.61,16.62,54500.0,16.61,16.62,16.61,16.62,54500.0
2019-10-01 15:25:00,16.63,16.65,16.62,16.65,165000.0,16.63,16.65,16.62,16.65,165000.0
2019-10-01 15:30:00,16.64,16.65,16.63,16.65,110000.0,16.64,16.65,16.63,16.65,110000.0
2019-10-01 15:35:00,16.65,16.66,16.63,16.65,324050.0,16.65,16.66,16.63,16.65,324050.0
2019-10-01 15:40:00,16.64,16.65,16.63,16.65,125000.0,16.64,16.65,16.63,16.65,125000.0
2019-10-01 15:45:00,16.64,16.65,16.6,16.61,168650.0,16.64,16.65,16.6,16.61,168650.0
2019-10-01 15:50:00,16.61,16.62,16.6,16.61,515400.0,16.61,16.62,16.6,16.61,515400.0
2019-10-01 15:55:00,16.6,16.6,16.56,16.58,899050.0,16.6,16.6,16.56,16.58,899050.0
2019-10-02 09:30:00,16.53,16.53,16.36,16.4,520150.0,16.53,16.53,16.36,16.4,520150.0
2019-10-02 09:35:00,16.37,16.41,16.3,16.34,753450.0,16.37,16.41,16.3,16.34,753450.0
2019-10-02 09:40:00,16.36,16.41,16.36,16.36,384400.0,16.36,16.41,16.36,16.36,384400.0
2019-10-02 09:45:00,16.34,16.36,16.26,16.27,273750.0,16.34,16.36,16.26,16.27,273750.0
2019-10-02 09:50:00,16.27,16.27,16.22,16.23,366300.0,16.27,16.27,16.22,16.23,366300.0
2019-10-02 09:55:00,16.23,16.27,16.19,16.27,312750.0,16.23,16.27,16.19,16.27,312750.0
2019-10-02 10:00:00,16.22,16.22,16.16,16.2,1124350.0,16.22,16.22,16.16,16.2,1124350.0
2019-10-02 10:05:00,16.18,16.2,16.16,16.18,284400.0,16.18,16.2,16.16,16.18,284400.0
2019-10-02 10:10:00,16.16,16.21,16.15,16.19,668400.0,16.16,16.21,16.15,16.19,668400.0
2019-10-02 10:15:00,16.19,16.22,16.19,16.2,296050.0,16.19,16.22,16.19,16.2,296050.0
2019-10-02 10:20:00,16.19,16.21,16.18,16.19,216500.0,16.19,16.21,16.18,16.19,216500.0
2019-10-02 10:25:00,16.18,16.18,16.12,16.14,248150.0,16.18,16.18,16.12,16.14,248150.0
2019-10-02 10:30:00,16.13,16.15,16.11,16.15,309600.0,16.13,16.15,16.11,16.15,309600.0
2019-10-02 10:35:00,16.15,16.18,16.14,16.18,279850.0,16.15,16.18,16.14,16.18,279850.0
2019-10-02 10:40:00,16.18,16.21,16.17,16.19,246800.0,16.18,16.21,16.17,16.19,246800.0
2019-10-02 10:45:00,16.19,16.19,16.17,16.18,146250.0,16.19,16.19,16.17,16.18,146250.0
2019-10-02 10:50:00,16.18,16.21,16.17,16.2,427900.0,16.18,16.21,16.17,16.2,427900.0
2019-10-02 10:55:00,16.19,16.2,16.18,16.2,225900.0,16.19,16.2,16.18,16.2,225900.0
2019-10-02 11:00:00,16.19,16.19,16.17,16.18,130000.0,16.19,16.19,16.17,16.18,130000.0
2019-10-02 11:05:00,16.18,16.2,16.18,16.18,140000.0,16.18,16.2,16.18,16.18,140000.0
2019-10-02 11:10:00,16.17,16.18,16.14,16.15,194200.0,16.17,16.18,16.14,16.15,194200.0
2019-10-02 11:15:00,16.17,16.19,16.16,16.19,97200.0,16.17,16.19,16.16,16.19,97200.0
2019-10-02 11:20:00,16.19,16.2,16.17,16.17,272150.0,16.19,16.2,16.17,16.17,272150.0
2019-10-02 11:25:00,16.18,16.2,16.16,16.2,164250.0,16.18,16.2,16.16,16.2,164250.0
2019-10-02 11:30:00,16.2,16.2,16.13,16.13,316500.0,16.2,16.2,16.13,16.13,316500.0
2019-10-02 11:35:00,16.12,16.14,16.12,16.14,153600.0,16.12,16.14,16.12,16.14,153600.0
2019-10-02 11:40:00,16.15,16.16,16.13,16.13,105800.0,16.15,16.16,16.13,16.13,105800.0
2019-10-02 11:45:00,16.13,16.14,16.12,16.12,112600.0,16.13,16.14,16.12,16.12,112600.0
2019-10-02 11:50:00,16.13,16.16,16.12,16.16,204300.0,16.13,16.16,16.12,16.16,204300.0
2019-10-02 11:55:00,16.17,16.2,16.15,16.2,83400.0,16.17,16.2,16.15,16.2,83400.0
2019-10-02 12:00:00,16.19,16.19,16.15,16.15,146800.0,16.19,16.19,16.15,16.15,146800.0
2019-10-02 12:05:00,16.15,16.16,16.14,16.15,74450.0,16.15,16.16,16.14,16.15,74450.0
2019-10-02 12:10:00,16.15,16.15,16.14,16.14,110600.0,16.15,16.15,16.14,16.14,110600.0
2019-10-02 12:15:00,16.12,16.12,16.11,16.11,194500.0,16.12,16.12,16.11,16.11,194500.0
2019-10-02 12:20:00,16.11,16.11,16.11,16.11,58800.0,16.11,16.11,16.11,16.11,58800.0
2019-10-02 12:25:00,16.12,16.15,16.12,16.15,115550.0,16.12,16.15,16.12,16.15,115550.0
2019-10-02 12:30:00,16.15,16.16,16.15,16.16,79600.0,16.15,16.16,16.15,16.16,79600.0
2019-10-02 12:35:00,16.16,16.17,16.16,16.17,85700.0,16.16,16.17,16.16,16.17,85700.0
2019-10-02 12:40:00,16.17,16.18,16.16,16.16,65050.0,16.17,16.18,16.16,16.16,65050.0
2019-10-02 12:45:00,16.15,16.15,16.14,16.14,38500.0,16.15,16.15,16.14,16.14,38500.0
2019-10-02 12:50:00,16.14,16.15,16.14,16.15,62450.0,16.14,16.15,16.14,16.15,62450.0
2019-10-02 12:55:00,16.13,16.14,16.13,16.14,70000.0,16.13,16.14,16.13,16.14,70000.0
2019-10-02 13:00:00,16.13,16.13,16.11,16.13,469850.0,16.13,16.13,16.11,16.13,469850.0
2019-10-02 13:05:00,16.14,16.15,16.12,16.15,111000.0,16.14,16.15,16.12,16.15,111000.0
2019-10-02 13:10:00,16.16,16.19,16.16,16.19,255000.0,16.16,16.19,16.16,16.19,255000.0
2019-10-02 13:15:00,16.19,16.2,16.18,16.18,308450.0,16.19,16.2,16.18,16.18,308450.0
2019-10-02 13:20:00,16.19,16.2,16.17,16.17,153500.0,16.19,16.2,16.17,16.17,153500.0
2019-10-02 13:25:00,16.17,16.2,16.16,16.19,207700.0,16.17,16.2,16.16,16.19,207700.0
2019-10-02 13:30:00,16.19,16.19,16.16,16.17,149600.0,16.19,16.19,16.16,16.17,149600.0
2019-10-02 13:35:00,16.17,16.18,16.16,16.17,30000.0,16.17,16.18,16.16,16.17,30000.0
2019-10-02 13:40:00,16.18,16.18,16.17,16.18,57800.0,16.18,16.18,16.17,16.18,57800.0
2019-10-02 13:45:00,16.17,16.17,16.16,16.17,105000.0,16.17,16.17,16.16,16.17,105000.0
2019-10-02 13:50:00,16.17,16.2,16.17,16.2,107650.0,16.17,16.2,16.17,16.2,107650.0
2019-10-02 13:55:00,16.2,16.2,16.19,16.19,184600.0,16.2,16.2,16.19,16.19,184600.0
2019-10-02 14:00:00,16.19,16.19,16.17,16.18,256300.0,16.19,16.19,16.17,16.18,256300.0
2019-10-02 14:05:00,16.18,16.19,16.18,16.19,78850.0,16.18,16.19,16.18,16.19,78850.0
2019-10-02 14:10:00,16.19,16.2,16.19,16.19,157600.0,16.19,16.2,16.19,16.19,157600.0
2019-10-02 14:15:00,16.19,16.2,16.18,16.18,207700.0,16.19,16.2,16.18,16.18,207700.0
2019-10-02 14:20:00,16.2,16.2,16.19,16.2,359850.0,16.2,16.2,16.19,16.2,359850.0
2019-10-02 14:25:00,16.19,16.2,16.19,16.2,89950.0,16.19,16.2,16.19,16.2,89950.0
2019-10-02 14:30:00,16.19,16.2,16.19,16.2,40000.0,16.19,16.2,16.19,16.2,40000.0
2019-10-02 14:35:00,16.2,16.2,16.18,16.2,112700.0,16.2,16.2,16.18,16.2,112700.0
2019-10-02 14:40:00,16.2,16.2,16.18,16.18,130650.0,16.2,16.2,16.18,16.18,130650.0
2019-10-02 14:45:00,16.2,16.2,16.19,16.2,219250.0,16.2,16.2,16.19,16.2,219250.0
2019-10-02 14:50:00,16.2,16.2,16.18,16.18,126500.0,16.2,16.2,16.18,16.18,126500.0
2019-10-02 14:55:00,16.18,16.19,16.18,16.19,137500.0,16.18,16.19,16.18,16.19,137500.0
2019-10-02 15:00:00,16.19,16.2,16.17,16.17,253000.0,16.19,16.2,16.17,16.17,253000.0
2019-10-02 15:05:00,16.16,16.18,16.16,16.17,96200.0,16.16,16.18,16.16,16.17,96200.0
2019-10-02 15:10:00,16.18,16.2,16.18,16.2,283100.0,16.18,16.2,16.18,16.2,283100.0
2019-10-02 15:15:00,16.2,16.2,16.19,16.2,248000.0,16.2,16.2,16.19,16.2,248000.0
2019-10-02 15:20:00,16.2,16.2,16.19,16.19,274000.0,16.2,16.2,16.19,16.19,274000.0
2019-10-02 15:25:00,16.2,16.2,16.18,16.19,145800.0,16.2,16.2,16.18,16.19,145800.0
2019-10-02 15:30:00,16.18,16.2,16.17,16.19,266800.0,16.18,16.2,16.17,16.19,266800.0
2019-10-02 15:35:00,16.19,16.2,16.17,16.17,191250.0,16.19,16.2,16.17,16.17,191250.0
2019-10-02 15:40:00,16.18,16.2,16.18,16.19,246850.0,16.18,16.2,16.18,16.19,246850.0
2019-10-02 15:45:00,16.19,16.2,16.17,16.17,171250.0,16.19,16.2,16.17,16.17,171250.0
2019-10-02 15:50:00,16.17,16.2,16.17,16.19,470750.0,16.17,16.2,16.17,16.19,470750.0
2019-10-02 15:55:00,16.19,16.2,16.18,16.2,872350.0,16.19,16.2,16.18,16.2,872350.0
2019-10-03 09:30:00,16.18,16.25,16.1,16.25,489350.0,16.18,16.25,16.1,16.25,489350.0
2019-10-03 09:35:00,16.28,16.32,16.21,16.23,610200.0,16.28,16.32,16.21,16.23,610200.0
2019-10-03 09:40:00,16.24,16.28,16.23,16.27,174250.0,16.24,16.28,16.23,16.27,174250.0
2019-10-03 09:45:00,16.26,16.4,16.26,16.38,380300.0,16.26,16.4,16.26,16.38,380300.0
2019-10-03 09:50:00,16.39,16.42,16.38,16.41,422900.0,16.39,16.42,16.38,16.41,422900.0
2019-10-03 09:55:00,16.41,16.42,16.36,16.41,237850.0,16.41,16.42,16.36,16.41,237850.0
2019-10-03 10:00:00,16.41,16.41,16.21,16.23,562100.0,16.41,16.41,16.21,16.23,562100.0
2019-10-03 10:05:00,16.23,16.23,16.11,16.11,556050.0,16.23,16.23,16.11,16.11,556050.0
2019-10-03 10:10:00,16.13,16.2,16.13,16.19,384600.0,16.13,16.2,16.13,16.19,384600.0
2019-10-03 10:15:00,16.19,16.24,16.18,16.22,470600.0,16.19,16.24,16.18,16.22,470600.0
2019-10-03 10:20:00,16.2,16.23,16.18,16.22,346450.0,16.2,16.23,16.18,16.22,346450.0
2019-10-03 10:25:00,16.22,16.28,16.22,16.24,265700.0,16.22,16.28,16.22,16.24,265700.0
2019-10-03 10:30:00,16.24,16.24,16.2,16.21,173750.0,16.24,16.24,16.2,16.21,173750.0
2019-10-03 10:35:00,16.22,16.26,16.22,16.23,298950.0,16.22,16.26,16.22,16.23,298950.0
2019-10-03 10:40:00,16.22,16.25,16.2,16.23,98000.0,16.22,16.25,16.2,16.23,98000.0
2019-10-03 10:45:00,16.22,16.23,16.2,16.21,93400.0,16.22,16.23,16.2,16.21,93400.0
2019-10-03 10:50:00,16.19,16.2,16.16,16.16,128700.0,16.19,16.2,16.16,16.16,128700.0
2019-10-03 10:55:00,16.18,16.2,16.17,16.19,100750.0,16.18,16.2,16.17,16.19,100750.0
2019-10-03 11:00:00,16.18,16.24,16.18,16.22,270300.0,16.18,16.24,16.18,16.22,270300.0
2019-10-03 11:05:00,16.23,16.24,16.22,16.24,160750.0,16.23,16.24,16.22,16.24,160750.0
2019-10-03 11:10:00,16.23,16.26,16.23,16.24,79750.0,16.23,16.26,16.23,16.24,79750.0
2019-10-03 11:15:00,16.26,16.28,16.25,16.28,445350.0,16.26,16.28,16.25,16.28,445350.0
2019-10-03 11:20:00,16.28,16.28,16.24,16.24,124600.0,16.28,16.28,16.24,16.24,124600.0
2019-10-03 11:25:00,16.23,16.25,16.21,16.22,213350.0,16.23,16.25,16.21,16.22,213350.0
2019-10-03 11:30:00,16.22,16.24,16.21,16.21,90000.0,16.22,16.24,16.21,16.21,90000.0
2019-10-03 11:35:00,16.21,16.21,16.18,16.19,117650.0,16.21,16.21,16.18,16.19,117650.0
2019-10-03 11:40:00,16.2,16.2,16.18,16.2,65000.0,16.2,16.2,16.18,16.2,65000.0
2019-10-03 11:45:00,16.2,16.2,16.14,16.16,259800.0,16.2,16.2,16.14,16.16,259800.0
2019-10-03 11:50:00,16.17,16.17,16.16,16.16,10750.0,16.17,16.17,16.16,16.16,10750.0
2019-10-03 11:55:00,16.16,16.17,16.16,16.16,29100.0,16.16,16.17,16.16,16.16,29100.0
2019-10-03 12:00:00,16.16,16.17,16.16,16.16,50000.0,16.16,16.17,16.16,16.16,50000.0
2019-10-03 12:05:00,16.15,16.17,16.15,16.17,83700.0,16.15,16.17,16.15,16.17,83700.0
2019-10-03 12:10:00,16.17,16.18,16.17,16.17,55000.0,16.17,16.18,16.17,16.17,55000.0
2019-10-03 12:15:00,16.17,16.17,16.14,16.15,120250.0,16.17,16.17,16.14,16.15,120250.0
2019-10-03 12:20:00,16.14,16.14,16.13,16.14,76550.0,16.14,16.14,16.13,16.14,76550.0
2019-10-03 12:25:00,16.16,16.17,16.14,16.17,85000.0,16.16,16.17,16.14,16.17,85000.0
2019-10-03 12:30:00,16.16,16.18,16.15,16.17,100000.0,16.16,16.18,16.15,16.17,100000.0
2019-10-03 12:35:00,16.18,16.19,16.18,16.19,30000.0,16.18,16.19,16.18,16.19,30000.0
2019-10-03 12:40:00,16.19,16.2,16.19,16.19,30000.0,16.19,16.2,16.19,16.19,30000.0
2019-10-03 12:45:00,16.2,16.23,16.2,16.22,100650.0,16.2,16.23,16.2,16.22,100650.0
2019-10-03 12:50:00,16.24,16.24,16.21,16.22,60250.0,16.24,16.24,16.21,16.22,60250.0
2019-10-03 12:55:00,16.22,16.24,16.22,16.23,100000.0,16.22,16.24,16.22,16.23,100000.0
2019-10-03 13:00:00,16.24,16.25,16.24,16.25,107500.0,16.24,16.25,16.24,16.25,107500.0
2019-10-03 13:05:00,16.24,16.27,16.24,16.27,169000.0,16.24,16.27,16.24,16.27,169000.0
2019-10-03 13:10:00,16.27,16.28,16.27,16.28,35000.0,16.27,16.28,16.27,16.28,35000.0
2019-10-03 13:15:00,16.28,16.29,16.27,16.28,450550.0,16.28,16.29,16.27,16.28,450550.0
2019-10-03 13:20:00,16.28,16.3,16.27,16.3,88200.0,16.28,16.3,16.27,16.3,88200.0
2019-10-03 13:25:00,16.3,16.33,16.3,16.32,213350.0,16.3,16.33,16.3,16.32,213350.0
2019-10-03 13:30:00,16.32,16.33,16.32,16.33,155000.0,16.32,16.33,16.32,16.33,155000.0
2019-10-03 13:35:00,16.33,16.33,16.31,16.32,65000.0,16.33,16.33,16.31,16.32,65000.0
2019-10-03 13:40:00,16.34,16.35,16.33,16.34,130000.0,16.34,16.35,16.33,16.34,130000.0
2019-10-03 13:45:00,16.34,16.35,16.34,16.35,69050.0,16.34,16.35,16.34,16.35,69050.0
2019-10-03 13:50:00,16.34,16.35,16.34,16.34,85000.0,16.34,16.35,16.34,16.34,85000.0
2019-10-03 13:55:00,16.34,16.35,16.34,16.35,105000.0,16.34,16.35,16.34,16.35,105000.0
2019-10-03 14:00:00,16.35,16.35,16.34,16.34,60100.0,16.35,16.35,16.34,16.34,60100.0
2019-10-03 14:05:00,16.35,16.35,16.34,16.34,40000.0,16.35,16.35,16.34,16.34,40000.0
2019-10-03 14:10:00,16.35,16.35,16.35,16.35,97550.0,16.35,16.35,16.35,16.35,97550.0
2019-10-03 14:15:00,16.35,16.36,16.35,16.35,169900.0,16.35,16.36,16.35,16.35,169900.0
2019-10-03 14:20:00,16.34,16.37,16.34,16.36,264900.0,16.34,16.37,16.34,16.36,264900.0
2019-10-03 14:25:00,16.36,16.41,16.36,16.4,166750.0,16.36,16.41,16.36,16.4,166750.0
2019-10-03 14:30:00,16.4,16.41,16.38,16.39,132250.0,16.4,16.41,16.38,16.39,132250.0
2019-10-03 14:35:00,16.38,16.38,16.37,16.37,31750.0,16.38,16.38,16.37,16.37,31750.0
2019-10-03 14:40:00,16.37,16.37,16.35,16.35,110450.0,16.37,16.37,16.35,16.35,110450.0
2019-10-03 14:45:00,16.35,16.35,16.33,16.34,32500.0,16.35,16.35,16.33,16.34,32500.0
2019-10-03 14:50:00,16.33,16.35,16.33,16.35,54700.0,16.33,16.35,16.33,16.35,54700.0
2019-10-03 14:55:00,16.34,16.36,16.34,16.36,135450.0,16.34,16.36,16.34,16.36,135450.0
2019-10-03 15:00:00,16.35,16.35,16.32,16.34,90450.0,16.35,16.35,16.32,16.34,90450.0
2019-10-03 15:05:00,16.32,16.34,16.32,16.34,45000.0,16.32,16.34,16.32,16.34,45000.0
2019-10-03 15:10:00,16.34,16.34,16.33,16.33,71000.0,16.34,16.34,16.33,16.33,71000.0
2019-10-03 15:15:00,16.33,16.33,16.31,16.32,119900.0,16.33,16.33,16.31,16.32,119900.0
2019-10-03 15:20:00,16.32,16.33,16.31,16.31,139250.0,16.32,16.33,16.31,16.31,139250.0
2019-10-03 15:25:00,16.31,16.31,16.3,16.31,97400.0,16.31,16.31,16.3,16.31,97400.0
2019-10-03 15:30:00,16.31,16.31,16.28,16.29,210000.0,16.31,16.31,16.28,16.29,210000.0
2019-10-03 15:35:00,16.29,16.31,16.29,16.31,215000.0,16.29,16.31,16.29,16.31,215000.0
2019-10-03 15:40:00,16.31,16.34,16.31,16.32,202750.0,16.31,16.34,16.31,16.32,202750.0
2019-10-03 15:45:00,16.32,16.32,16.28,16.29,149350.0,16.32,16.32,16.28,16.29,149350.0
2019-10-03 15:50:00,16.29,16.3,16.28,16.28,538550.0,16.29,16.3,16.28,16.28,538550.0
2019-10-03 15:55:00,16.3,16.31,16.28,16.31,1185400.0,16.3,16.31,16.28,16.31,1185400.0
2019-10-04 09:30:00,16.38,16.39,16.34,16.38,228400.0,16.38,16.39,16.34,16.38,228400.0
2019-10-04 09:35:00,16.39,16.43,16.37,16.39,375150.0,16.39,16.43,16.37,16.39,375150.0
2019-10-04 09:40:00,16.39,16.4,16.36,16.36,113850.0,16.39,16.4,16.36,16.36,113850.0
2019-10-04 09:45:00,16.35,16.37,16.35,16.36,118800.0,16.35,16.37,16.35,16.36,118800.0
2019-10-04 09:50:00,16.38,16.39,16.38,16.39,45000.0,16.38,16.39,16.38,16.39,45000.0
2019-10-04 09:55:00,16.4,16.46,16.39,16.46,205800.0,16.4,16.46,16.39,16.46,205800.0
2019-10-04 10:00:00,16.45,16.5,16.45,16.49,182550.0,16.45,16.5,16.45,16.49,182550.0
2019-10-04 10:05:00,16.49,16.5,16.45,16.46,234600.0,16.49,16.5,16.45,16.46,234600.0
2019-10-04 10:10:00,16.46,16.48,16.45,16.46,111000.0,16.46,16.48,16.45,16.46,111000.0
2019-10-04 10:15:00,16.48,16.48,16.45,16.46,146500.0,16.48,16.48,16.45,16.46,146500.0
2019-10-04 10:20:00,16.46,16.47,16.44,16.44,48550.0,16.46,16.47,16.44,16.44,48550.0
2019-10-04 10:25:00,16.42,16.42,16.39,16.39,50000.0,16.42,16.42,16.39,16.39,50000.0
2019-10-04 10:30:00,16.4,16.41,16.39,16.41,65000.0,16.4,16.41,16.39,16.41,65000.0
2019-10-04 10:35:00,16.4,16.4,16.37,16.37,69750.0,16.4,16.4,16.37,16.37,69750.0
2019-10-04 10:40:00,16.37,16.37,16.36,16.37,59200.0,16.37,16.37,16.36,16.37,59200.0
2019-10-04 10:45:00,16.37,16.37,16.35,16.36,116850.0,16.37,16.37,16.35,16.36,116850.0
2019-10-04 10:50:00,16.36,16.37,16.35,16.36,80050.0,16.36,16.37,16.35,16.36,80050.0
2019-10-04 10:55:00,16.37,16.38,16.37,16.38,35000.0,16.37,16.38,16.37,16.38,35000.0
2019-10-04 11:00:00,16.36,16.4,16.36,16.4,33000.0,16.36,16.4,16.36,16.4,33000.0
2019-10-04 11:05:00,16.4,16.41,16.39,16.39,55050.0,16.4,16.41,16.39,16.39,55050.0
2019-10-04 11:10:00,16.4,16.41,16.4,16.4,50000.0,16.4,16.41,16.4,16.4,50000.0
2019-10-04 11:15:00,16.39,16.41,16.39,16.41,51500.0,16.39,16.41,16.39,16.41,51500.0
2019-10-04 11:20:00,16.4,16.4,16.39,16.4,35600.0,16.4,16.4,16.39,16.4,35600.0
2019-10-04 11:25:00,16.41,16.41,16.41,16.41,27450.0,16.41,16.41,16.41,16.41,27450.0
2019-10-04 11:30:00,16.4,16.41,16.4,16.41,51750.0,16.4,16.41,16.4,16.41,51750.0
2019-10-04 11:35:00,16.41,16.43,16.41,16.42,190000.0,16.41,16.43,16.41,16.42,190000.0
2019-10-04 11:40:00,16.41,16.41,16.41,16.41,5000.0,16.41,16.41,16.41,16.41,5000.0
2019-10-04 11:45:00,16.4,16.4,16.4,16.4,58450.0,16.4,16.4,16.4,16.4,58450.0
2019-10-04 11:50:00,16.4,16.4,16.4,16.4,5000.0,16.4,16.4,16.4,16.4,5000.0
2019-10-04 11:55:00,16.39,16.4,16.39,16.4,36700.0,16.39,16.4,16.39,16.4,36700.0
2019-10-04 12:00:00,16.39,16.39,16.38,16.38,60000.0,16.39,16.39,16.38,16.38,60000.0
2019-10-04 12:05:00,16.38,16.39,16.37,16.38,99000.0,16.38,16.39,16.37,16.38,99000.0
2019-10-04 12:10:00,16.38,16.39,16.38,16.38,26000.0,16.38,16.39,16.38,16.38,26000.0
2019-10-04 12:15:00,16.38,16.39,16.38,16.38,77250.0,16.38,16.39,16.38,16.38,77250.0
2019-10-04 12:20:00,16.39,16.4,16.39,16.39,72950.0,16.39,16.4,16.39,16.39,72950.0
2019-10-04 12:25:00,16.39,16.39,16.37,16.37,47500.0,16.39,16.39,16.37,16.37,47500.0
2019-10-04 12:30:00,16.39,16.39,16.39,16.39,10000.0,16.39,16.39,16.39,16.39,10000.0
2019-10-04 12:35:00,16.38,16.39,16.38,16.39,90000.0,16.38,16.39,16.38,16.39,90000.0
2019-10-04 12:40:00,16.39,16.39,16.38,16.39,55000.0,16.39,16.39,16.38,16.39,55000.0
2019-10-04 12:45:00,16.39,16.39,16.38,16.38,15000.0,16.39,16.39,16.38,16.38,15000.0
2019-10-04 12:50:00,16.39,16.39,16.38,16.39,50000.0,16.39,16.39,16.38,16.39,50000.0
2019-10-04 12:55:00,16.4,16.41,16.39,16.4,50000.0,16.4,16.41,16.39,16.4,50000.0
2019-10-04 13:00:00,16.41,16.41,16.41,16.41,15000.0,16.41,16.41,16.41,16.41,15000.0
2019-10-04 13:05:00,16.42,16.43,16.42,16.43,20000.0,16.42,16.43,16.42,16.43,20000.0
2019-10-04 13:10:00,16.43,16.43,16.41,16.41,66500.0,16.43,16.43,16.41,16.41,66500.0
2019-10-04 13:15:00,16.41,16.41,16.41,16.41,45500.0,16.41,16.41,16.41,16.41,45500.0
2019-10-04 13:20:00,16.41,16.42,16.41,16.42,65250.0,16.41,16.42,16.41,16.42,65250.0
2019-10-04 13:25:00,16.43,16.43,16.43,16.43,35000.0,16.43,16.43,16.43,16.43,35000.0
2019-10-04 13:30:00,16.43,16.45,16.43,16.45,84300.0,16.43,16.45,16.43,16.45,84300.0
2019-10-04 13:35:00,16.45,16.45,16.45,16.45,35000.0,16.45,16.45,16.45,16.45,35000.0
2019-10-04 13:40:00,16.46,16.46,16.45,16.46,32650.0,16.46,16.46,16.45,16.46,32650.0
2019-10-04 13:45:00,16.43,16.43,16.43,16.43,15000.0,16.43,16.43,16.43,16.43,15000.0
2019-10-04 13:50:00,16.43,16.43,16.42,16.43,47300.0,16.43,16.43,16.42,16.43,47300.0
2019-10-04 13:55:00,16.43,16.44,16.43,16.44,79800.0,16.43,16.44,16.43,16.44,79800.0
2019-10-04 14:00:00,16.45,16.46,16.44,16.45,75000.0,16.45,16.46,16.44,16.45,75000.0
2019-10-04 14:05:00,16.45,16.46,16.45,16.46,50700.0,16.45,16.46,16.45,16.46,50700.0
2019-10-04 14:10:00,16.46,16.46,16.45,16.45,15000.0,16.46,16.46,16.45,16.45,15000.0
2019-10-04 14:15:00,16.46,16.46,16.45,16.45,15000.0,16.46,16.46,16.45,16.45,15000.0
2019-10-04 14:20:00,16.45,16.47,16.45,16.47,73050.0,16.45,16.47,16.45,16.47,73050.0
2019-10-04 14:25:00,16.48,16.48,16.46,16.46,65000.0,16.48,16.48,16.46,16.46,65000.0
2019-10-04 14:30:00,16.46,16.47,16.45,16.45,65250.0,16.46,16.47,16.45,16.45,65250.0
2019-10-04 14:35:00,16.45,16.46,16.45,16.46,25000.0,16.45,16.46,16.45,16.46,25000.0
2019-10-04 14:40:00,16.46,16.46,16.45,16.45,40050.0,16.46,16.46,16.45,16.45,40050.0
2019-10-04 14:45:00,16.44,16.45,16.43,16.43,50000.0,16.44,16.45,16.43,16.43,50000.0
2019-10-04 14:50:00,16.42,16.43,16.41,16.42,85900.0,16.42,16.43,16.41,16.42,85900.0
2019-10-04 14:55:00,16.42,16.43,16.42,16.42,45000.0,16.42,16.43,16.42,16.42,45000.0
2019-10-04 15:00:00,16.43,16.44,16.43,16.44,85500.0,16.43,16.44,16.43,16.44,85500.0
2019-10-04 15:05:00,16.44,16.44,16.44,16.44,5000.0,16.44,16.44,16.44,16.44,5000.0
2019-10-04 15:10:00,16.44,16.44,16.42,16.42,95650.0,16.44,16.44,16.42,16.42,95650.0
2019-10-04 15:15:00,16.42,16.43,16.42,16.43,102500.0,16.42,16.43,16.42,16.43,102500.0
2019-10-04 15:20:00,16.43,16.43,16.42,16.43,60450.0,16.43,16.43,16.42,16.43,60450.0
2019-10-04 15:25:00,16.42,16.44,16.42,16.42,77500.0,16.42,16.44,16.42,16.42,77500.0
2019-10-04 15:30:00,16.43,16.46,16.43,16.45,165000.0,16.43,16.46,16.43,16.45,165000.0
2019-10-04 15:35:00,16.44,16.47,16.44,16.46,121300.0,16.44,16.47,16.44,16.46,121300.0
2019-10-04 15:40:00,16.46,16.46,16.45,16.45,163750.0,16.46,16.46,16.45,16.45,163750.0
2019-10-04 15:45:00,16.46,16.46,16.45,16.46,60000.0,16.46,16.46,16.45,16.46,60000.0
2019-10-04 15:50:00,16.45,16.46,16.45,16.46,236500.0,16.45,16.46,16.45,16.46,236500.0
2019-10-04 15:55:00,16.46,16.5,16.46,16.48,1274400.0,16.46,16.5,16.46,16.48,1274400.0
2019-10-07 09:30:00,16.44,16.45,16.29,16.29,317750.0,16.44,16.45,16.29,16.29,317750.0
2019-10-07 09:35:00,16.29,16.32,16.23,16.23,364950.0,16.29,16.32,16.23,16.23,364950.0
2019-10-07 09:40:00,16.23,16.27,16.16,16.18,420350.0,16.23,16.27,16.16,16.18,420350.0
2019-10-07 09:45:00,16.16,16.2,16.13,16.15,186250.0,16.16,16.2,16.13,16.15,186250.0
2019-10-07 09:50:00,16.15,16.21,16.15,16.21,205000.0,16.15,16.21,16.15,16.21,205000.0
2019-10-07 09:55:00,16.21,16.22,16.18,16.21,217650.0,16.21,16.22,16.18,16.21,217650.0
2019-10-07 10:00:00,16.19,16.23,16.19,16.23,67500.0,16.19,16.23,16.19,16.23,67500.0
2019-10-07 10:05:00,16.21,16.24,16.2,16.24,63500.0,16.21,16.24,16.2,16.24,63500.0
2019-10-07 10:10:00,16.24,16.25,16.23,16.23,65000.0,16.24,16.25,16.23,16.23,65000.0
2019-10-07 10:15:00,16.23,16.23,16.21,16.22,141150.0,16.23,16.23,16.21,16.22,141150.0
2019-10-07 10:20:00,16.22,16.22,16.2,16.2,167700.0,16.22,16.22,16.2,16.2,167700.0
2019-10-07 10:25:00,16.2,16.22,16.2,16.21,62500.0,16.2,16.22,16.2,16.21,62500.0
2019-10-07 10:30:00,16.21,16.23,16.21,16.23,160000.0,16.21,16.23,16.21,16.23,160000.0
2019-10-07 10:35:00,16.22,16.22,16.2,16.21,110000.0,16.22,16.22,16.2,16.21,110000.0
2019-10-07 10:40:00,16.2,16.23,16.2,16.22,84950.0,16.2,16.23,16.2,16.22,84950.0
2019-10-07 10:45:00,16.22,16.23,16.21,16.23,67050.0,16.22,16.23,16.21,16.23,67050.0
2019-10-07 10:50:00,16.22,16.24,16.22,16.22,95000.0,16.22,16.24,16.22,16.22,95000.0
2019-10-07 10:55:00,16.24,16.28,16.24,16.27,95000.0,16.24,16.28,16.24,16.27,95000.0
2019-10-07 11:00:00,16.27,16.3,16.27,16.3,171650.0,16.27,16.3,16.27,16.3,171650.0
2019-10-07 11:05:00,16.29,16.31,16.29,16.31,225750.0,16.29,16.31,16.29,16.31,225750.0
2019-10-07 11:10:00,16.3,16.31,16.28,16.29,117100.0,16.3,16.31,16.28,16.29,117100.0
2019-10-07 11:15:00,16.29,16.3,16.28,16.3,69900.0,16.29,16.3,16.28,16.3,69900.0
2019-10-07 11:20:00,16.3,16.31,16.29,16.29,99900.0,16.3,16.31,16.29,16.29,99900.0
2019-10-07 11:25:00,16.3,16.32,16.28,16.28,202150.0,16.3,16.32,16.28,16.28,202150.0
2019-10-07 11:30:00,16.29,16.31,16.29,16.31,72600.0,16.29,16.31,16.29,16.31,72600.0
2019-10-07 11:35:00,16.31,16.31,16.3,16.3,40100.0,16.31,16.31,16.3,16.3,40100.0
2019-10-07 11:40:00,16.31,16.32,16.31,16.32,45000.0,16.31,16.32,16.31,16.32,45000.0
2019-10-07 11:45:00,16.32,16.33,16.32,16.32,30000.0,16.32,16.33,16.32,16.32,30000.0
2019-10-07 11:50:00,16.32,16.35,16.32,16.35,152650.0,16.32,16.35,16.32,16.35,152650.0
2019-10-07 11:55:00,16.34,16.35,16.34,16.35,25000.0,16.34,16.35,16.34,16.35,25000.0
2019-10-07 12:00:00,16.34,16.34,16.33,16.34,112800.0,16.34,16.34,16.33,16.34,112800.0
2019-10-07 12:05:00,16.34,16.34,16.34,16.34,30000.0,16.34,16.34,16.34,16.34,30000.0
2019-10-07 12:10:00,16.33,16.34,16.33,16.34,111450.0,16.33,16.34,16.33,16.34,111450.0
2019-10-07 12:15:00,16.34,16.34,16.31,16.31,76750.0,16.34,16.34,16.31,16.31,76750.0
2019-10-07 12:20:00,16.31,16.32,16.29,16.29,110000.0,16.31,16.32,16.29,16.29,110000.0
2019-10-07 12:25:00,16.3,16.3,16.28,16.28,59650.0,16.3,16.3,16.28,16.28,59650.0
2019-10-07 12:30:00,16.28,16.28,16.27,16.27,65000.0,16.28,16.28,16.27,16.27,65000.0
2019-10-07 12:35:00,16.27,16.28,16.26,16.27,106350.0,16.27,16.28,16.26,16.27,106350.0
2019-10-07 12:40:00,16.27,16.3,16.27,16.29,45250.0,16.27,16.3,16.27,16.29,45250.0
2019-10-07 12:45:00,16.3,16.32,16.3,16.32,35000.0,16.3,16.32,16.3,16.32,35000.0
2019-10-07 12:50:00,16.32,16.32,16.32,16.32,11750.0,16.32,16.32,16.32,16.32,11750.0
2019-10-07 12:55:00,16.32,16.32,16.3,16.3,60000.0,16.32,16.32,16.3,16.3,60000.0
2019-10-07 13:00:00,16.3,16.31,16.3,16.31,10000.0,16.3,16.31,16.3,16.31,10000.0
2019-10-07 13:05:00,16.3,16.3,16.28,16.28,15000.0,16.3,16.3,16.28,16.28,15000.0
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 13:15:00,16.3,16.3,16.3,16.3,0.0,16.3,16.3,16.3,16.3,0.0
2019-10-07 13:20:00,16.31,16.32,16.31,16.32,16950.0,16.31,16.32,16.31,16.32,16950.0
2019-10-07 13:25:00,16.31,16.31,16.3,16.3,20000.0,16.31,16.31,16.3,16.3,20000.0
2019-10-07 13:30:00,16.3,16.37,16.3,16.37,143800.0,16.3,16.37,16.3,16.37,143800.0
2019-10-07 13:35:00,16.35,16.36,16.34,16.34,35000.0,16.35,16.36,16.34,16.34,35000.0
2019-10-07 13:40:00,16.35,16.35,16.35,16.35,18750.0,16.35,16.35,16.35,16.35,18750.0
2019-10-07 13:45:00,16.35,16.35,16.34,16.35,26750.0,16.35,16.35,16.34,16.35,26750.0
2019-10-07 13:50:00,16.36,16.37,16.36,16.37,51400.0,16.36,16.37,16.36,16.37,51400.0
2019-10-07 13:55:00,16.37,16.37,16.37,16.37,5000.0,16.37,16.37,16.37,16.37,5000.0
2019-10-07 14:00:00,16.37,16.37,16.36,16.37,109850.0,16.37,16.37,16.36,16.37,109850.0
2019-10-07 14:05:00,16.37,16.37,16.35,16.35,40550.0,16.37,16.37,16.35,16.35,40550.0
2019-10-07 14:10:00,16.35,16.35,16.32,16.32,55050.0,16.35,16.35,16.32,16.32,55050.0
2019-10-07 14:15:00,16.33,16.33,16.32,16.32,20000.0,16.33,16.33,16.32,16.32,20000.0
2019-10-07 14:20:00,16.32,16.32,16.32,16.32,0.0,16.32,16.32,16.32,16.32,0.0
2019-10-07 14:25:00,16.32,16.33,16.31,16.33,75000.0,16.32,16.33,16.31,16.33,75000.0
2019-10-07 14:30:00,16.32,16.32,16.31,16.31,15000.0,16.32,16.32,16.31,16.31,15000.0
2019-10-07 14:35:00,16.3,16.31,16.29,16.31,55000.0,16.3,16.31,16.29,16.31,55000.0
2019-10-07 14:40:00,16.32,16.32,16.32,16.32,51350.0,16.32,16.32,16.32,16.32,51350.0
2019-10-07 14:45:00,16.32,16.32,16.32,16.32,20000.0,16.32,16.32,16.32,16.32,20000.0
2019-10-07 14:50:00,16.33,16.33,16.3,16.3,50000.0,16.33,16.33,16.3,16.3,50000.0
2019-10-07 14:55:00,16.3,16.32,16.3,16.32,20000.0,16.3,16.32,16.3,16.32,20000.0
2019-10-07 15:00:00,16.32,16.33,16.32,16.32,60000.0,16.32,16.33,16.32,16.32,60000.0
2019-10-07 15:05:00,16.32,16.32,16.3,16.3,85000.0,16.32,16.32,16.3,16.3,85000.0
2019-10-07 15:10:00,16.29,16.3,16.28,16.3,30000.0,16.29,16.3,16.28,16.3,30000.0
2019-10-07 15:15:00,16.32,16.34,16.32,16.34,57500.0,16.32,16.34,16.32,16.34,57500.0
2019-10-07 15:20:00,16.35,16.36,16.32,16.32,75000.0,16.35,16.36,16.32,16.32,75000.0
2019-10-07 15:25:00,16.35,16.35,16.33,16.34,40000.0,16.35,16.35,16.33,16.34,40000.0
2019-10-07 15:30:00,16.33,16.34,16.33,16.34,45000.0,16.33,16.34,16.33,16.34,45000.0
2019-10-07 15:35:00,16.32,16.34,16.32,16.34,40000.0,16.32,16.34,16.32,16.34,40000.0
2019-10-07 15:40:00,16.33,16.34,16.33,16.34,45000.0,16.33,16.34,16.33,16.34,45000.0
2019-10-07 15:45:00,16.34,16.36,16.33,16.33,164000.0,16.34,16.36,16.33,16.33,164000.0
2019-10-07 15:50:00,16.32,16.32,16.27,16.27,295300.0,16.32,16.32,16.27,16.27,295300.0
2019-10-07 15:55:00,16.29,16.32,16.28,16.29,683050.0,16.29,16.32,16.28,16.29,683050.0
2019-10-08 09:30:00,16.14,16.17,16.08,16.11,357300.0,16.14,16.17,16.08,16.11,357300.0
2019-10-08 09:35:00,16.14,16.17,16.09,16.09,314250.0,16.14,16.17,16.09,16.09,314250.0
2019-10-08 09:40:00,16.1,16.1,16.01,16.03,552800.0,16.1,16.1,16.01,16.03,552800.0
2019-10-08 09:45:00,16.02,16.13,16.0,16.12,758550.0,16.02,16.13,16.0,16.12,758550.0
2019-10-08 09:50:00,16.11,16.11,16.07,16.09,116850.0,16.11,16.11,16.07,16.09,116850.0
2019-10-08 09:55:00,16.08,16.08,16.04,16.05,84550.0,16.08,16.08,16.04,16.05,84550.0
2019-10-08 10:00:00,16.07,16.08,16.04,16.08,219550.0,16.07,16.08,16.04,16.08,219550.0
2019-10-08 10:05:00,16.09,16.09,16.06,16.06,297500.0,16.09,16.09,16.06,16.06,297500.0
2019-10-08 10:10:00,16.06,16.07,16.04,16.07,205350.0,16.06,16.07,16.04,16.07,205350.0
2019-10-08 10:15:00,16.06,16.07,16.04,16.07,185750.0,16.06,16.07,16.04,16.07,185750.0
2019-10-08 10:20:00,16.07,16.07,16.03,16.06,150050.0,16.07,16.07,16.03,16.06,150050.0
2019-10-08 10:25:00,16.06,16.07,16.05,16.05,115300.0,16.06,16.07,16.05,16.05,115300.0
2019-10-08 10:30:00,16.06,16.07,16.04,16.05,153100.0,16.06,16.07,16.04,16.05,153100.0
2019-10-08 10:35:00,16.03,16.07,16.03,16.07,97500.0,16.03,16.07,16.03,16.07,97500.0
2019-10-08 10:40:00,16.06,16.08,16.05,16.05,190500.0,16.06,16.08,16.05,16.05,190500.0
2019-10-08 10:45:00,16.06,16.06,16.04,16.04,41150.0,16.06,16.06,16.04,16.04,41150.0
2019-10-08 10:50:00,16.04,16.04,16.03,16.03,82300.0,16.04,16.04,16.03,16.03,82300.0
2019-10-08 10:55:00,16.04,16.09,16.04,16.09,95000.0,16.04,16.09,16.04,16.09,95000.0
2019-10-08 11:00:00,16.1,16.18,16.1,16.14,340100.0,16.1,16.18,16.1,16.14,340100.0
2019-10-08 11:05:00,16.14,16.14,16.12,16.14,41750.0,16.14,16.14,16.12,16.14,41750.0
2019-10-08 11:10:00,16.13,16.14,16.12,16.13,80000.0,16.13,16.14,16.12,16.13,80000.0
2019-10-08 11:15:00,16.13,16.15,16.12,16.12,77000.0,16.13,16.15,16.12,16.12,77000.0
2019-10-08 11:20:00,16.11,16.11,16.09,16.1,69500.0,16.11,16.11,16.09,16.1,69500.0
2019-10-08 11:25:00,16.1,16.12,16.1,16.12,149700.0,16.1,16.12,16.1,16.12,149700.0
2019-10-08 11:30:00,16.12,16.12,16.1,16.1,165000.0,16.12,16.12,16.1,16.1,165000.0
2019-10-08 11:35:00,16.12,16.15,16.12,16.15,90000.0,16.12,16.15,16.12,16.15,90000.0
2019-10-08 11:40:00,16.15,16.15,16.13,16.13,25000.0,16.15,16.15,16.13,16.13,25000.0
2019-10-08 11:45:00,16.15,16.16,16.14,16.14,75000.0,16.15,16.16,16.14,16.14,75000.0
2019-10-08 11:50:00,16.14,16.16,16.14,16.16,85000.0,16.14,16.16,16.14,16.16,85000.0
2019-10-08 11:55:00,16.15,16.15,16.12,16.15,75000.0,16.15,16.15,16.12,16.15,75000.0
2019-10-08 12:00:00,16.16,16.17,16.16,16.16,95000.0,16.16,16.17,16.16,16.16,95000.0
2019-10-08 12:05:00,16.16,16.17,16.15,16.16,80000.0,16.16,16.17,16.15,16.16,80000.0
2019-10-08 12:10:00,16.17,16.2,16.17,16.2,195150.0,16.17,16.2,16.17,16.2,195150.0
2019-10-08 12:15:00,16.2,16.2,16.2,16.2,5000.0,16.2,16.2,16.2,16.2,5000.0
2019-10-08 12:20:00,16.19,16.19,16.18,16.18,135050.0,16.19,16.19,16.18,16.18,135050.0
2019-10-08 12:25:00,16.19,16.23,16.19,16.23,102500.0,16.19,16.23,16.19,16.23,102500.0
2019-10-08 12:30:00,16.23,16.23,16.19,16.21,125000.0,16.23,16.23,16.19,16.21,125000.0
2019-10-08 12:35:00,16.19,16.2,16.19,16.19,35000.0,16.19,16.2,16.19,16.19,35000.0
2019-10-08 12:40:00,16.19,16.2,16.19,16.2,54700.0,16.19,16.2,16.19,16.2,54700.0
2019-10-08 12:45:00,16.2,16.22,16.2,16.21,332500.0,16.2,16.22,16.2,16.21,332500.0
2019-10-08 12:50:00,16.21,16.21,16.19,16.2,15000.0,16.21,16.21,16.19,16.2,15000.0
2019-10-08 12:55:00,16.19,16.2,16.18,16.18,129000.0,16.19,16.2,16.18,16.18,129000.0
2019-10-08 13:00:00,16.19,16.19,16.17,16.17,55000.0,16.19,16.19,16.17,16.17,55000.0
2019-10-08 13:05:00,16.17,16.18,16.16,16.18,62500.0,16.17,16.18,16.16,16.18,62500.0
2019-10-08 13:10:00,16.18,16.18,16.17,16.18,115000.0,16.18,16.18,16.17,16.18,115000.0
2019-10-08 13:15:00,16.17,16.19,16.17,16.19,179000.0,16.17,16.19,16.17,16.19,179000.0
2019-10-08 13:20:00,16.2,16.21,16.2,16.21,142700.0,16.2,16.21,16.2,16.21,142700.0
2019-10-08 13:25:00,16.2,16.21,16.2,16.21,60000.0,16.2,16.21,16.2,16.21,60000.0
2019-10-08 13:30:00,16.21,16.26,16.21,16.25,178650.0,16.21,16.26,16.21,16.25,178650.0
2019-10-08 13:35:00,16.25,16.25,16.24,16.24,75800.0,16.25,16.25,16.24,16.24,75800.0
2019-10-08 13:40:00,16.25,16.26,16.25,16.25,37600.0,16.25,16.26,16.25,16.25,37600.0
2019-10-08 13:45:00,16.26,16.27,16.25,16.25,72150.0,16.26,16.27,16.25,16.25,72150.0
2019-10-08 13:50:00,16.24,16.24,16.22,16.23,97500.0,16.24,16.24,16.22,16.23,97500.0
2019-10-08 13:55:00,16.24,16.24,16.22,16.22,65000.0,16.24,16.24,16.22,16.22,65000.0
2019-10-08 14:00:00,16.22,16.22,16.2,16.22,55000.0,16.22,16.22,16.2,16.22,55000.0
2019-10-08 14:05:00,16.21,16.21,16.2,16.2,40050.0,16.21,16.21,16.2,16.2,40050.0
2019-10-08 14:10:00,16.2,16.2,16.17,16.17,40000.0,16.2,16.2,16.17,16.17,40000.0
2019-10-08 14:15:00,16.18,16.18,16.18,16.18,15000.0,16.18,16.18,16.18,16.18,15000.0
2019-10-08 14:20:00,16.18,16.21,16.17,16.21,91750.0,16.18,16.21,16.17,16.21,91750.0
2019-10-08 14:25:00,16.21,16.22,16.21,16.22,10000.0,16.21,16.22,16.21,16.22,10000.0
2019-10-08 14:30:00,16.22,16.24,16.22,16.22,70000.0,16.22,16.24,16.22,16.22,70000.0
2019-10-08 14:35:00,16.22,16.25,16.22,16.23,81750.0,16.22,16.25,16.22,16.23,81750.0
2019-10-08 14:40:00,16.23,16.23,16.22,16.23,60000.0,16.23,16.23,16.22,16.23,60000.0
2019-10-08 14:45:00,16.22,16.25,16.22,16.23,65000.0,16.22,16.25,16.22,16.23,65000.0
2019-10-08 14:50:00,16.24,16.24,16.21,16.21,48000.0,16.24,16.24,16.21,16.21,48000.0
2019-10-08 14:55:00,16.21,16.21,16.14,16.19,90950.0,16.21,16.21,16.14,16.19,90950.0
2019-10-08 15:00:00,16.2,16.21,16.19,16.19,64550.0,16.2,16.21,16.19,16.19,64550.0
2019-10-08 15:05:00,16.19,16.19,16.17,16.17,55000.0,16.19,16.19,16.17,16.17,55000.0
2019-10-08 15:10:00,16.18,16.18,16.16,16.17,75000.0,16.18,16.18,16.16,16.17,75000.0
2019-10-08 15:15:00,16.17,16.18,16.17,16.18,15000.0,16.17,16.18,16.17,16.18,15000.0
2019-10-08 15:20:00,16.18,16.2,16.18,16.2,112550.0,16.18,16.2,16.18,16.2,112550.0
2019-10-08 15:25:00,16.2,16.21,16.19,16.21,130450.0,16.2,16.21,16.19,16.21,130450.0
2019-10-08 15:30:00,16.21,16.22,16.21,16.21,145000.0,16.21,16.22,16.21,16.21,145000.0
2019-10-08 15:35:00,16.2,16.2,16.17,16.17,110500.0,16.2,16.2,16.17,16.17,110500.0
2019-10-08 15:40:00,16.16,16.16,16.11,16.13,271800.0,16.16,16.16,16.11,16.13,271800.0
2019-10-08 15:45:00,16.13,16.14,16.12,16.13,101850.0,16.13,16.14,16.12,16.13,101850.0
2019-10-08 15:50:00,16.13,16.15,16.12,16.14,271700.0,16.13,16.15,16.12,16.14,271700.0
2019-10-08 15:55:00,16.12,16.14,16.1,16.12,968450.0,16.12,16.14,16.1,16.12,968450.0
2019-10-09 09:30:00,16.3,16.36,16.25,16.25,487000.0,16.3,16.36,16.25,16.25,487000.0
2019-10-09 09:35:00,16.25,16.31,16.22,16.3,171100.0,16.25,16.31,16.22,16.3,171100.0
2019-10-09 09:40:00,16.3,16.31,16.25,16.25,157800.0,16.3,16.31,16.25,16.25,157800.0
2019-10-09 09:45:00,16.25,16.3,16.23,16.29,110650.0,16.25,16.3,16.23,16.29,110650.0
2019-10-09 09:50:00,16.29,16.29,16.22,16.26,90000.0,16.29,16.29,16.22,16.26,90000.0
2019-10-09 09:55:00,16.26,16.28,16.25,16.26,90000.0,16.26,16.28,16.25,16.26,90000.0
2019-10-09 10:00:00,16.28,16.31,16.28,16.28,250450.0,16.28,16.31,16.28,16.28,250450.0
2019-10-09 10:05:00,16.28,16.28,16.27,16.28,45000.0,16.28,16.28,16.27,16.28,45000.0
2019-10-09 10:10:00,16.28,16.29,16.28,16.28,59900.0,16.28,16.29,16.28,16.28,59900.0
2019-10-09 10:15:00,16.26,16.27,16.26,16.27,35000.0,16.26,16.27,16.26,16.27,35000.0
2019-10-09 10:20:00,16.26,16.3,16.26,16.29,159100.0,16.26,16.3,16.26,16.29,159100.0
2019-10-09 10:25:00,16.28,16.29,16.27,16.29,155000.0,16.28,16.29,16.27,16.29,155000.0
2019-10-09 10:30:00,16.3,16.3,16.26,16.29,218400.0,16.3,16.3,16.26,16.29,218400.0
2019-10-09 10:35:00,16.29,16.29,16.28,16.28,45000.0,16.29,16.29,16.28,16.28,45000.0
2019-10-09 10:40:00,16.28,16.29,16.28,16.28,20000.0,16.28,16.29,16.28,16.28,20000.0
2019-10-09 10:45:00,16.3,16.31,16.3,16.31,112200.0,16.3,16.31,16.3,16.31,112200.0
2019-10-09 10:50:00,16.31,16.31,16.29,16.3,70000.0,16.31,16.31,16.29,16.3,70000.0
2019-10-09 10:55:00,16.3,16.32,16.29,16.31,285600.0,16.3,16.32,16.29,16.31,285600.0
2019-10-09 11:00:00,16.31,16.32,16.29,16.29,85000.0,16.31,16.32,16.29,16.29,85000.0
2019-10-09 11:05:00,16.29,16.29,16.27,16.28,122050.0,16.29,16.29,16.27,16.28,122050.0
2019-10-09 11:10:00,16.28,16.28,16.26,16.26,100000.0,16.28,16.28,16.26,16.26,100000.0
2019-10-09 11:15:00,16.27,16.29,16.27,16.29,30500.0,16.27,16.29,16.27,16.29,30500.0
2019-10-09 11:20:00,16.28,16.29,16.28,16.29,30500.0,16.28,16.29,16.28,16.29,30500.0
2019-10-09 11:25:00,16.28,16.29,16.27,16.28,70000.0,16.28,16.29,16.27,16.28,70000.0
2019-10-09 11:30:00,16.3,16.31,16.29,16.31,65550.0,16.3,16.31,16.29,16.31,65550.0
2019-10-09 11:35:00,16.32,16.32,16.32,16.32,35000.0,16.32,16.32,16.32,16.32,35000.0
2019-10-09 11:40:00,16.33,16.33,16.32,16.33,20000.0,16.33,16.33,16.32,16.33,20000.0
2019-10-09 11:45:00,16.34,16.38,16.34,16.37,139150.0,16.34,16.38,16.34,16.37,139150.0
2019-10-09 11:50:00,16.38,16.4,16.38,16.39,210650.0,16.38,16.4,16.38,16.39,210650.0
2019-10-09 11:55:00,16.38,16.39,16.37,16.39,110000.0,16.38,16.39,16.37,16.39,110000.0
2019-10-09 12:00:00,16.39,16.44,16.39,16.42,353300.0,16.39,16.44,16.39,16.42,353300.0
2019-10-09 12:05:00,16.43,16.46,16.42,16.44,128850.0,16.43,16.46,16.42,16.44,128850.0
2019-10-09 12:10:00,16.44,16.45,16.42,16.44,249100.0,16.44,16.45,16.42,16.44,249100.0
2019-10-09 12:15:00,16.44,16.44,16.44,16.44,50000.0,16.44,16.44,16.44,16.44,50000.0
2019-10-09 12:20:00,16.44,16.44,16.43,16.43,50000.0,16.44,16.44,16.43,16.43,50000.0
2019-10-09 12:25:00,16.43,16.43,16.42,16.42,101000.0,16.43,16.43,16.42,16.42,101000.0
2019-10-09 12:30:00,16.43,16.45,16.42,16.44,379900.0,16.43,16.45,16.42,16.44,379900.0
2019-10-09 12:35:00,16.44,16.45,16.44,16.44,230700.0,16.44,16.45,16.44,16.44,230700.0
2019-10-09 12:40:00,16.44,16.44,16.44,16.44,11000.0,16.44,16.44,16.44,16.44,11000.0
2019-10-09 12:45:00,16.44,16.44,16.44,16.44,10000.0,16.44,16.44,16.44,16.44,10000.0
2019-10-09 12:50:00,16.45,16.45,16.43,16.45,65900.0,16.45,16.45,16.43,16.45,65900.0
2019-10-09 12:55:00,16.44,16.45,16.41,16.42,299050.0,16.44,16.45,16.41,16.42,299050.0
2019-10-09 13:00:00,16.42,16.45,16.41,16.44,151000.0,16.42,16.45,16.41,16.44,151000.0
2019-10-09 13:05:00,16.43,16.45,16.43,16.44,201600.0,16.43,16.45,16.43,16.44,201600.0
2019-10-09 13:10:00,16.43,16.45,16.43,16.45,70050.0,16.43,16.45,16.43,16.45,70050.0
2019-10-09 13:15:00,16.46,16.48,16.44,16.46,570400.0,16.46,16.48,16.44,16.46,570400.0
2019-10-09 13:20:00,16.46,16.48,16.45,16.46,565850.0,16.46,16.48,16.45,16.46,565850.0
2019-10-09 13:25:00,16.47,16.48,16.45,16.47,235000.0,16.47,16.48,16.45,16.47,235000.0
2019-10-09 13:30:00,16.46,16.47,16.45,16.45,125000.0,16.46,16.47,16.45,16.45,125000.0
2019-10-09 13:35:00,16.45,16.5,16.45,16.5,641200.0,16.45,16.5,16.45,16.5,641200.0
2019-10-09 13:40:00,16.49,16.5,16.48,16.49,183250.0,16.49,16.5,16.48,16.49,183250.0
2019-10-09 13:45:00,16.5,16.52,16.5,16.52,70400.0,16.5,16.52,16.5,16.52,70400.0
2019-10-09 13:50:00,16.53,16.57,16.51,16.57,177150.0,16.53,16.57,16.51,16.57,177150.0
2019-10-09 13:55:00,16.56,16.57,16.53,16.55,166400.0,16.56,16.57,16.53,16.55,166400.0
2019-10-09 14:00:00,16.56,16.56,16.53,16.55,104250.0,16.56,16.56,16.53,16.55,104250.0
2019-10-09 14:05:00,16.55,16.57,16.55,16.55,83250.0,16.55,16.57,16.55,16.55,83250.0
2019-10-09 14:10:00,16.56,16.57,16.55,16.56,62250.0,16.56,16.57,16.55,16.56,62250.0
2019-10-09 14:15:00,16.57,16.57,16.57,16.57,5000.0,16.57,16.57,16.57,16.57,5000.0
2019-10-09 14:20:00,16.57,16.6,16.57,16.59,153550.0,16.57,16.6,16.57,16.59,153550.0
2019-10-09 14:25:00,16.58,16.58,16.56,16.58,71200.0,16.58,16.58,16.56,16.58,71200.0
2019-10-09 14:30:00,16.56,16.57,16.55,16.56,65000.0,16.56,16.57,16.55,16.56,65000.0
2019-10-09 14:35:00,16.56,16.56,16.55,16.56,30000.0,16.56,16.56,16.55,16.56,30000.0
2019-10-09 14:40:00,16.55,16.55,16.53,16.54,127900.0,16.55,16.55,16.53,16.54,127900.0
2019-10-09 14:45:00,16.55,16.55,16.52,16.52,95000.0,16.55,16.55,16.52,16.52,95000.0
2019-10-09 14:50:00,16.52,16.53,16.52,16.53,105000.0,16.52,16.53,16.52,16.53,105000.0
2019-10-09 14:55:00,16.52,16.52,16.52,16.52,25000.0,16.52,16.52,16.52,16.52,25000.0
2019-10-09 15:00:00,16.52,16.52,16.52,16.52,95350.0,16.52,16.52,16.52,16.52,95350.0
2019-10-09 15:05:00,16.52,16.54,16.52,16.54,110000.0,16.52,16.54,16.52,16.54,110000.0
2019-10-09 15:10:00,16.54,16.54,16.52,16.52,66000.0,16.54,16.54,16.52,16.52,66000.0
2019-10-09 15:15:00,16.52,16.53,16.52,16.53,25000.0,16.52,16.53,16.52,16.53,25000.0
2019-10-09 15:20:00,16.52,16.54,16.52,16.53,116300.0,16.52,16.54,16.52,16.53,116300.0
2019-10-09 15:25:00,16.53,16.54,16.53,16.53,156700.0,16.53,16.54,16.53,16.53,156700.0
2019-10-09 15:30:00,16.54,16.55,16.54,16.55,150000.0,16.54,16.55,16.54,16.55,150000.0
2019-10-09 15:35:00,16.55,16.56,16.55,16.56,238950.0,16.55,16.56,16.55,16.56,238950.0
2019-10-09 15:40:00,16.56,16.57,16.53,16.53,402450.0,16.56,16.57,16.53,16.53,402450.0
2019-10-09 15:45:00,16.53,16.55,16.53,16.53,621650.0,16.53,16.55,16.53,16.53,621650.0
2019-10-09 15:50:00,16.53,16.55,16.53,16.55,544350.0,16.53,16.55,16.53,16.55,544350.0
2019-10-09 15:55:00,16.55,16.56,16.54,16.56,903050.0,16.55,16.56,16.54,16.56,903050.0
2019-10-10 09:30:00,16.6,16.63,16.56,16.61,703000.0,16.6,16.63,16.56,16.61,703000.0
2019-10-10 09:35:00,16.6,16.6,16.47,16.55,157250.0,16.6,16.6,16.47,16.55,157250.0
2019-10-10 09:40:00,16.55,16.56,16.5,16.5,115000.0,16.55,16.56,16.5,16.5,115000.0
2019-10-10 09:45:00,16.53,16.56,16.53,16.56,80000.0,16.53,16.56,16.53,16.56,80000.0
2019-10-10 09:50:00,16.56,16.58,16.54,16.54,75000.0,16.56,16.58,16.54,16.54,75000.0
2019-10-10 09:55:00,16.56,16.57,16.53,16.56,288350.0,16.56,16.57,16.53,16.56,288350.0
2019-10-10 10:00:00,16.55,16.56,16.5,16.5,112500.0,16.55,16.56,16.5,16.5,112500.0
2019-10-10 10:05:00,16.49,16.49,16.45,16.47,185750.0,16.49,16.49,16.45,16.47,185750.0
2019-10-10 10:10:00,16.47,16.48,16.43,16.43,207450.0,16.47,16.48,16.43,16.43,207450.0
2019-10-10 10:15:00,16.43,16.45,16.4,16.42,269100.0,16.43,16.45,16.4,16.42,269100.0
2019-10-10 10:20:00,16.43,16.43,16.38,16.38,78500.0,16.43,16.43,16.38,16.38,78500.0
2019-10-10 10:25:00,16.37,16.38,16.34,16.35,96300.0,16.37,16.38,16.34,16.35,96300.0
2019-10-10 10:30:00,16.36,16.4,16.36,16.4,112750.0,16.36,16.4,16.36,16.4,112750.0
2019-10-10 10:35:00,16.39,16.41,16.37,16.41,130000.0,16.39,16.41,16.37,16.41,130000.0
2019-10-10 10:40:00,16.4,16.4,16.34,16.34,175900.0,16.4,16.4,16.34,16.34,175900.0
2019-10-10 10:45:00,16.34,16.36,16.33,16.35,381050.0,16.34,16.36,16.33,16.35,381050.0
2019-10-10 10:50:00,16.35,16.38,16.35,16.38,90000.0,16.35,16.38,16.35,16.38,90000.0
2019-10-10 10:55:00,16.38,16.41,16.38,16.41,329550.0,16.38,16.41,16.38,16.41,329550.0
2019-10-10 11:00:00,16.41,16.44,16.41,16.42,374450.0,16.41,16.44,16.41,16.42,374450.0
2019-10-10 11:05:00,16.44,16.46,16.43,16.44,357050.0,16.44,16.46,16.43,16.44,357050.0
2019-10-10 11:10:00,16.43,16.48,16.43,16.48,397650.0,16.43,16.48,16.43,16.48,397650.0
2019-10-10 11:15:00,16.47,16.47,16.45,16.45,90300.0,16.47,16.47,16.45,16.45,90300.0
2019-10-10 11:20:00,16.46,16.48,16.46,16.48,83150.0,16.46,16.48,16.46,16.48,83150.0
2019-10-10 11:25:00,16.48,16.48,16.47,16.48,100000.0,16.48,16.48,16.47,16.48,100000.0
2019-10-10 11:30:00,16.49,16.51,16.49,16.5,119000.0,16.49,16.51,16.49,16.5,119000.0
2019-10-10 11:35:00,16.5,16.5,16.48,16.48,50000.0,16.5,16.5,16.48,16.48,50000.0
2019-10-10 11:40:00,16.48,16.49,16.47,16.48,45000.0,16.48,16.49,16.47,16.48,45000.0
2019-10-10 11:45:00,16.47,16.48,16.47,16.48,30100.0,16.47,16.48,16.47,16.48,30100.0
2019-10-10 11:50:00,16.47,16.48,16.47,16.48,10000.0,16.47,16.48,16.47,16.48,10000.0
2019-10-10 11:55:00,16.48,16.49,16.48,16.48,45000.0,16.48,16.49,16.48,16.48,45000.0
2019-10-10 12:00:00,16.48,16.49,16.48,16.48,200000.0,16.48,16.49,16.48,16.48,200000.0
2019-10-10 12:05:00,16.48,16.49,16.47,16.47,15000.0,16.48,16.49,16.47,16.47,15000.0
2019-10-10 12:10:00,16.47,16.48,16.47,16.48,50000.0,16.47,16.48,16.47,16.48,50000.0
2019-10-10 12:15:00,16.49,16.49,16.47,16.47,45000.0,16.49,16.49,16.47,16.47,45000.0
2019-10-10 12:20:00,16.47,16.48,16.45,16.45,65000.0,16.47,16.48,16.45,16.45,65000.0
2019-10-10 12:25:00,16.43,16.45,16.42,16.44,87700.0,16.43,16.45,16.42,16.44,87700.0
2019-10-10 12:30:00,16.44,16.44,16.4,16.41,45000.0,16.44,16.44,16.4,16.41,45000.0
2019-10-10 12:35:00,16.42,16.43,16.41,16.42,31000.0,16.42,16.43,16.41,16.42,31000.0
2019-10-10 12:40:00,16.42,16.42,16.42,16.42,30800.0,16.42,16.42,16.42,16.42,30800.0
2019-10-10 12:45:00,16.42,16.43,16.42,16.42,60000.0,16.42,16.43,16.42,16.42,60000.0
2019-10-10 12:50:00,16.4,16.4,16.38,16.38,10000.0,16.4,16.4,16.38,16.38,10000.0
2019-10-10 12:55:00,16.38,16.4,16.38,16.39,35000.0,16.38,16.4,16.38,16.39,35000.0
2019-10-10 13:00:00,16.4,16.45,16.4,16.45,90000.0,16.4,16.45,16.4,16.45,90000.0
2019-10-10 13:05:00,16.45,16.46,16.44,16.46,30000.0,16.45,16.46,16.44,16.46,30000.0
2019-10-10 13:10:00,16.46,16.47,16.45,16.45,40050.0,16.46,16.47,16.45,16.45,40050.0
2019-10-10 13:15:00,16.46,16.46,16.45,16.45,25000.0,16.46,16.46,16.45,16.45,25000.0
2019-10-10 13:20:00,16.45,16.47,16.45,16.47,35000.0,16.45,16.47,16.45,16.47,35000.0
2019-10-10 13:25:00,16.47,16.47,16.46,16.47,45000.0,16.47,16.47,16.46,16.47,45000.0
2019-10-10 13:30:00,16.46,16.46,16.44,16.45,55000.0,16.46,16.46,16.44,16.45,55000.0
2019-10-10 13:35:00,16.45,16.45,16.45,16.45,10000.0,16.45,16.45,16.45,16.45,10000.0
2019-10-10 13:40:00,16.46,16.46,16.46,16.46,15000.0,16.46,16.46,16.46,16.46,15000.0
2019-10-10 13:45:00,16.47,16.48,16.47,16.48,35000.0,16.47,16.48,16.47,16.48,35000.0
2019-10-10 13:50:00,16.48,16.5,16.48,16.49,60000.0,16.48,16.5,16.48,16.49,60000.0
2019-10-10 13:55:00,16.49,16.52,16.47,16.48,70000.0,16.49,16.52,16.47,16.48,70000.0
2019-10-10 14:00:00,16.49,16.49,16.48,16.48,10000.0,16.49,16.49,16.48,16.48,10000.0
2019-10-10 14:05:00,16.48,16.48,16.41,16.42,132500.0,16.48,16.48,16.41,16.42,132500.0
2019-10-10 14:10:00,16.43,16.43,16.42,16.43,25000.0,16.43,16.43,16.42,16.43,25000.0
2019-10-10 14:15:00,16.45,16.46,16.43,16.44,65000.0,16.45,16.46,16.43,16.44,65000.0
2019-10-10 14:20:00,16.44,16.46,16.44,16.46,45000.0,16.44,16.46,16.44,16.46,45000.0
2019-10-10 14:25:00,16.45,16.45,16.42,16.43,75000.0,16.45,16.45,16.42,16.43,75000.0
2019-10-10 14:30:00,16.44,16.46,16.44,16.44,60000.0,16.44,16.46,16.44,16.44,60000.0
2019-10-10 14:35:00,16.46,16.46,16.44,16.45,60000.0,16.46,16.46,16.44,16.45,60000.0
2019-10-10 14:40:00,16.46,16.46,16.44,16.44,45000.0,16.46,16.46,16.44,16.44,45000.0
2019-10-10 14:45:00,16.44,16.44,16.42,16.42,80000.0,16.44,16.44,16.42,16.42,80000.0
2019-10-10 14:50:00,16.42,16.42,16.39,16.4,85000.0,16.42,16.42,16.39,16.4,85000.0
2019-10-10 14:55:00,16.39,16.4,16.38,16.4,50500.0,16.39,16.4,16.38,16.4,50500.0
2019-10-10 15:00:00,16.41,16.43,16.41,16.42,55000.0,16.41,16.43,16.41,16.42,55000.0
2019-10-10 15:05:00,16.42,16.42,16.41,16.41,46900.0,16.42,16.42,16.41,16.41,46900.0
2019-10-10 15:10:00,16.42,16.44,16.42,16.44,70000.0,16.42,16.44,16.42,16.44,70000.0
2019-10-10 15:15:00,16.45,16.45,16.43,16.45,50100.0,16.45,16.45,16.43,16.45,50100.0
2019-10-10 15:20:00,16.45,16.46,16.45,16.46,105000.0,16.45,16.46,16.45,16.46,105000.0
2019-10-10 15:25:00,16.46,16.49,16.46,16.49,152800.0,16.46,16.49,16.46,16.49,152800.0
2019-10-10 15:30:00,16.49,16.51,16.49,16.5,148800.0,16.49,16.51,16.49,16.5,148800.0
2019-10-10 15:35:00,16.5,16.52,16.5,16.52,135000.0,16.5,16.52,16.5,16.52,135000.0
2019-10-10 15:40:00,16.52,16.53,16.51,16.53,200950.0,16.52,16.53,16.51,16.53,200950.0
2019-10-10 15:45:00,16.53,16.55,16.53,16.54,507900.0,16.53,16.55,16.53,16.54,507900.0
2019-10-10 15:50:00,16.54,16.55,16.52,16.54,691800.0,16.54,16.55,16.52,16.54,691800.0
2019-10-10 15:55:00,16.53,16.56,16.53,16.56,874400.0,16.53,16.56,16.53,16.56,874400.0
2019-10-11 09:30:00,16.65,16.71,16.65,16.68,269400.0,16.65,16.71,16.65,16.68,269400.0
2019-10-11 09:35:00,16.67,16.72,16.66,16.72,369600.0,16.67,16.72,16.66,16.72,369600.0
2019-10-11 09:40:00,16.7,16.77,16.66,16.76,454150.0,16.7,16.77,16.66,16.76,454150.0
2019-10-11 09:45:00,16.75,16.78,16.73,16.76,539800.0,16.75,16.78,16.73,16.76,539800.0
2019-10-11 09:50:00,16.78,16.84,16.74,16.82,678250.0,16.78,16.84,16.74,16.82,678250.0
2019-10-11 09:55:00,16.82,16.85,16.81,16.85,377500.0,16.82,16.85,16.81,16.85,377500.0
2019-10-11 10:00:00,16.86,16.9,16.78,16.8,590650.0,16.86,16.9,16.78,16.8,590650.0
2019-10-11 10:05:00,16.81,16.82,16.78,16.82,214500.0,16.81,16.82,16.78,16.82,214500.0
2019-10-11 10:10:00,16.82,16.83,16.81,16.81,98600.0,16.82,16.83,16.81,16.81,98600.0
2019-10-11 10:15:00,16.83,16.85,16.8,16.84,285250.0,16.83,16.85,16.8,16.84,285250.0
2019-10-11 10:20:00,16.83,16.85,16.83,16.85,152200.0,16.83,16.85,16.83,16.85,152200.0
2019-10-11 10:25:00,16.84,16.84,16.81,16.81,288150.0,16.84,16.84,16.81,16.81,288150.0
2019-10-11 10:30:00,16.81,16.82,16.81,16.81,244500.0,16.81,16.82,16.81,16.81,244500.0
2019-10-11 10:35:00,16.81,16.83,16.81,16.83,117900.0,16.81,16.83,16.81,16.83,117900.0
2019-10-11 10:40:00,16.82,16.82,16.81,16.81,180000.0,16.82,16.82,16.81,16.81,180000.0
2019-10-11 10:45:00,16.81,16.81,16.79,16.79,75150.0,16.81,16.81,16.79,16.79,75150.0
2019-10-11 10:50:00,16.8,16.83,16.8,16.82,225100.0,16.8,16.83,16.8,16.82,225100.0
2019-10-11 10:55:00,16.82,16.85,16.82,16.85,220600.0,16.82,16.85,16.82,16.85,220600.0
2019-10-11 11:00:00,16.85,16.86,16.85,16.86,136200.0,16.85,16.86,16.85,16.86,136200.0
2019-10-11 11:05:00,16.85,16.87,16.85,16.86,208500.0,16.85,16.87,16.85,16.86,208500.0
2019-10-11 11:10:00,16.86,16.86,16.82,16.82,102500.0,16.86,16.86,16.82,16.82,102500.0
2019-10-11 11:15:00,16.83,16.83,16.81,16.82,76500.0,16.83,16.83,16.81,16.82,76500.0
2019-10-11 11:20:00,16.82,16.84,16.82,16.84,136350.0,16.82,16.84,16.82,16.84,136350.0
2019-10-11 11:25:00,16.84,16.86,16.83,16.84,447650.0,16.84,16.86,16.83,16.84,447650.0
2019-10-11 11:30:00,16.83,16.83,16.83,16.83,114650.0,16.83,16.83,16.83,16.83,114650.0
2019-10-11 11:35:00,16.84,16.84,16.83,16.83,100000.0,16.84,16.84,16.83,16.83,100000.0
2019-10-11 11:40:00,16.83,16.83,16.78,16.78,119750.0,16.83,16.83,16.78,16.78,119750.0
2019-10-11 11:45:00,16.78,16.78,16.75,16.75,184600.0,16.78,16.78,16.75,16.75,184600.0
2019-10-11 11:50:00,16.75,16.75,16.75,16.75,36250.0,16.75,16.75,16.75,16.75,36250.0
2019-10-11 11:55:00,16.75,16.75,16.7,16.72,195100.0,16.75,16.75,16.7,16.72,195100.0
2019-10-11 12:00:00,16.72,16.73,16.71,16.72,130500.0,16.72,16.73,16.71,16.72,130500.0
2019-10-11 12:05:00,16.73,16.75,16.73,16.75,111950.0,16.73,16.75,16.73,16.75,111950.0
2019-10-11 12:10:00,16.74,16.74,16.73,16.74,45000.0,16.74,16.74,16.73,16.74,45000.0
2019-10-11 12:15:00,16.74,16.75,16.73,16.75,40050.0,16.74,16.75,16.73,16.75,40050.0
2019-10-11 12:20:00,16.74,16.75,16.74,16.75,62150.0,16.74,16.75,16.74,16.75,62150.0
2019-10-11 12:25:00,16.75,16.75,16.74,16.75,26050.0,16.75,16.75,16.74,16.75,26050.0
2019-10-11 12:30:00,16.74,16.75,16.69,16.74,93050.0,16.74,16.75,16.69,16.74,93050.0
2019-10-11 12:35:00,16.75,16.75,16.74,16.74,50000.0,16.75,16.75,16.74,16.74,50000.0
2019-10-11 12:40:00,16.74,16.75,16.74,16.75,10000.0,16.74,16.75,16.74,16.75,10000.0
2019-10-11 12:45:00,16.75,16.76,16.74,16.74,45000.0,16.75,16.76,16.74,16.74,45000.0
2019-10-11 12:50:00,16.75,16.76,16.75,16.75,62850.0,16.75,16.76,16.75,16.75,62850.0
2019-10-11 12:55:00,16.75,16.75,16.73,16.74,73000.0,16.75,16.75,16.73,16.74,73000.0
2019-10-11 13:00:00,16.74,16.74,16.74,16.74,10000.0,16.74,16.74,16.74,16.74,10000.0
2019-10-11 13:05:00,16.73,16.73,16.73,16.73,25000.0,16.73,16.73,16.73,16.73,25000.0
2019-10-11 13:10:00,16.73,16.73,16.72,16.73,110000.0,16.73,16.73,16.72,16.73,110000.0
2019-10-11 13:15:00,16.73,16.73,16.72,16.73,15000.0,16.73,16.73,16.72,16.73,15000.0
2019-10-11 13:20:00,16.73,16.73,16.73,16.73,15000.0,16.73,16.73,16.73,16.73,15000.0
2019-10-11 13:25:00,16.73,16.75,16.72,16.74,85700.0,16.73,16.75,16.72,16.74,85700.0
2019-10-11 13:30:00,16.74,16.76,16.74,16.76,30000.0,16.74,16.76,16.74,16.76,30000.0
2019-10-11 13:35:00,16.75,16.75,16.73,16.73,84400.0,16.75,16.75,16.73,16.73,84400.0
2019-10-11 13:40:00,16.73,16.75,16.73,16.75,60300.0,16.73,16.75,16.73,16.75,60300.0
2019-10-11 13:45:00,16.75,16.75,16.74,16.74,10000.0,16.75,16.75,16.74,16.74,10000.0
2019-10-11 13:50:00,16.75,16.75,16.73,16.74,75000.0,16.75,16.75,16.73,16.74,75000.0
2019-10-11 13:55:00,16.74,16.75,16.74,16.74,37600.0,16.74,16.75,16.74,16.74,37600.0
2019-10-11 14:00:00,16.74,16.74,16.74,16.74,31700.0,16.74,16.74,16.74,16.74,31700.0
2019-10-11 14:05:00,16.74,16.74,16.73,16.73,60000.0,16.74,16.74,16.73,16.73,60000.0
2019-10-11 14:10:00,16.73,16.73,16.72,16.73,75000.0,16.73,16.73,16.72,16.73,75000.0
2019-10-11 14:15:00,16.73,16.73,16.73,16.73,45050.0,16.73,16.73,16.73,16.73,45050.0
2019-10-11 14:20:00,16.73,16.73,16.73,16.73,10000.0,16.73,16.73,16.73,16.73,10000.0
2019-10-11 14:25:00,16.73,16.74,16.73,16.73,106700.0,16.73,16.74,16.73,16.73,106700.0
2019-10-11 14:30:00,16.74,16.74,16.74,16.74,5000.0,16.74,16.74,16.74,16.74,5000.0
2019-10-11 14:35:00,16.74,16.74,16.73,16.73,21500.0,16.74,16.74,16.73,16.73,21500.0
2019-10-11 14:40:00,16.73,16.73,16.72,16.73,93250.0,16.73,16.73,16.72,16.73,93250.0
2019-10-11 14:45:00,16.74,16.76,16.74,16.75,84300.0,16.74,16.76,16.74,16.75,84300.0
2019-10-11 14:50:00,16.76,16.77,16.75,16.75,85150.0,16.76,16.77,16.75,16.75,85150.0
2019-10-11 14:55:00,16.75,16.75,16.74,16.75,62500.0,16.75,16.75,16.74,16.75,62500.0
2019-10-11 15:00:00,16.76,16.76,16.74,16.74,40250.0,16.76,16.76,16.74,16.74,40250.0
2019-10-11 15:05:00,16.74,16.74,16.74,16.74,15000.0,16.74,16.74,16.74,16.74,15000.0
2019-10-11 15:10:00,16.74,16.74,16.73,16.73,114700.0,16.74,16.74,16.73,16.73,114700.0
2019-10-11 15:15:00,16.74,16.75,16.73,16.74,45000.0,16.74,16.75,16.73,16.74,45000.0
2019-10-11 15:20:00,16.74,16.74,16.73,16.73,25000.0,16.74,16.74,16.73,16.73,25000.0
2019-10-11 15:25:00,16.73,16.73,16.73,16.73,5000.0,16.73,16.73,16.73,16.73,5000.0
2019-10-11 15:30:00,16.72,16.75,16.71,16.75,191450.0,16.72,16.75,16.71,16.75,191450.0
2019-10-11 15:35:00,16.75,16.75,16.72,16.75,91900.0,16.75,16.75,16.72,16.75,91900.0
2019-10-11 15:40:00,16.75,16.75,16.7,16.7,89800.0,16.75,16.75,16.7,16.7,89800.0
2019-10-11 15:45:00,16.69,16.7,16.67,16.69,299000.0,16.69,16.7,16.67,16.69,299000.0
2019-10-11 15:50:00,16.68,16.7,16.66,16.66,476450.0,16.68,16.7,16.66,16.66,476450.0
2019-10-11 15:55:00,16.66,16.66,16.57,16.61,1817650.0,16.66,16.66,16.57,16.61,1817650.0
2019-10-14 09:30:00,16.6,16.6,16.52,16.54,425950.0,16.6,16.6,16.52,16.54,425950.0
2019-10-14 09:35:00,16.53,16.56,16.52,16.56,110000.0,16.53,16.56,16.52,16.56,110000.0
2019-10-14 09:40:00,16.57,16.58,16.53,16.53,81150.0,16.57,16.58,16.53,16.53,81150.0
2019-10-14 09:45:00,16.53,16.54,16.51,16.54,82500.0,16.53,16.54,16.51,16.54,82500.0
2019-10-14 09:50:00,16.54,16.54,16.51,16.51,35000.0,16.54,16.54,16.51,16.51,35000.0
2019-10-14 09:55:00,16.53,16.53,16.49,16.49,48850.0,16.53,16.53,16.49,16.49,48850.0
2019-10-14 10:00:00,16.49,16.49,16.48,16.49,55000.0,16.49,16.49,16.48,16.49,55000.0
2019-10-14 10:05:00,16.48,16.53,16.48,16.51,123850.0,16.48,16.53,16.48,16.51,123850.0
2019-10-14 10:10:00,16.52,16.53,16.49,16.49,234900.0,16.52,16.53,16.49,16.49,234900.0
2019-10-14 10:15:00,16.5,16.52,16.5,16.51,100000.0,16.5,16.52,16.5,16.51,100000.0
2019-10-14 10:20:00,16.49,16.51,16.49,16.51,37500.0,16.49,16.51,16.49,16.51,37500.0
2019-10-14 10:25:00,16.52,16.52,16.51,16.51,126000.0,16.52,16.52,16.51,16.51,126000.0
2019-10-14 10:30:00,16.53,16.53,16.51,16.51,90000.0,16.53,16.53,16.51,16.51,90000.0
2019-10-14 10:35:00,16.51,16.52,16.5,16.52,62650.0,16.51,16.52,16.5,16.52,62650.0
2019-10-14 10:40:00,16.51,16.53,16.51,16.53,60000.0,16.51,16.53,16.51,16.53,60000.0
2019-10-14 10:45:00,16.54,16.56,16.54,16.56,62500.0,16.54,16.56,16.54,16.56,62500.0
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 10:55:00,16.56,16.56,16.56,16.56,0.0,16.56,16.56,16.56,16.56,0.0
2019-10-14 11:00:00,16.54,16.56,16.53,16.55,186400.0,16.54,16.56,16.53,16.55,186400.0
2019-10-14 11:05:00,16.53,16.54,16.52,16.53,179200.0,16.53,16.54,16.52,16.53,179200.0
2019-10-14 11:10:00,16.52,16.54,16.51,16.54,229650.0,16.52,16.54,16.51,16.54,229650.0
2019-10-14 11:15:00,16.53,16.53,16.52,16.52,46050.0,16.53,16.53,16.52,16.52,46050.0
2019-10-14 11:20:00,16.53,16.53,16.52,16.52,15000.0,16.53,16.53,16.52,16.52,15000.0
2019-10-14 11:25:00,16.51,16.51,16.48,16.48,55750.0,16.51,16.51,16.48,16.48,55750.0
2019-10-14 11:30:00,16.48,16.51,16.48,16.5,70000.0,16.48,16.51,16.48,16.5,70000.0
2019-10-14 11:35:00,16.51,16.52,16.51,16.52,41250.0,16.51,16.52,16.51,16.52,41250.0
2019-10-14 11:40:00,16.52,16.55,16.52,16.53,151250.0,16.52,16.55,16.52,16.53,151250.0
2019-10-14 11:45:00,16.53,16.55,16.53,16.54,50000.0,16.53,16.55,16.53,16.54,50000.0
2019-10-14 11:50:00,16.55,16.56,16.54,16.55,55000.0,16.55,16.56,16.54,16.55,55000.0
2019-10-14 11:55:00,16.54,16.54,16.53,16.54,15000.0,16.54,16.54,16.53,16.54,15000.0
2019-10-14 12:00:00,16.53,16.53,16.52,16.52,23100.0,16.53,16.53,16.52,16.52,23100.0
2019-10-14 12:05:00,16.53,16.54,16.52,16.52,110000.0,16.53,16.54,16.52,16.52,110000.0
2019-10-14 12:10:00,16.52,16.52,16.49,16.49,45000.0,16.52,16.52,16.49,16.49,45000.0
2019-10-14 12:15:00,16.5,16.5,16.48,16.5,15000.0,16.5,16.5,16.48,16.5,15000.0
2019-10-14 12:20:00,16.48,16.49,16.47,16.49,30000.0,16.48,16.49,16.47,16.49,30000.0
2019-10-14 12:25:00,16.48,16.48,16.48,16.48,26500.0,16.48,16.48,16.48,16.48,26500.0
2019-10-14 12:30:00,16.47,16.48,16.47,16.48,15000.0,16.47,16.48,16.47,16.48,15000.0
2019-10-14 12:35:00,16.47,16.47,16.45,16.46,47300.0,16.47,16.47,16.45,16.46,47300.0
2019-10-14 12:40:00,16.45,16.45,16.44,16.45,65000.0,16.45,16.45,16.44,16.45,65000.0
2019-10-14 12:45:00,16.44,16.48,16.44,16.47,146100.0,16.44,16.48,16.44,16.47,146100.0
2019-10-14 12:50:00,16.47,16.48,16.45,16.45,431750.0,16.47,16.48,16.45,16.45,431750.0
2019-10-14 12:55:00,16.46,16.46,16.45,16.45,75200.0,16.46,16.46,16.45,16.45,75200.0
2019-10-14 13:00:00,16.44,16.46,16.44,16.46,70000.0,16.44,16.46,16.44,16.46,70000.0
2019-10-14 13:05:00,16.46,16.47,16.46,16.47,10000.0,16.46,16.47,16.46,16.47,10000.0
2019-10-14 13:10:00,16.47,16.48,16.47,16.48,26850.0,16.47,16.48,16.47,16.48,26850.0
2019-10-14 13:15:00,16.47,16.49,16.47,16.48,60000.0,16.47,16.49,16.47,16.48,60000.0
2019-10-14 13:20:00,16.49,16.49,16.48,16.48,42900.0,16.49,16.49,16.48,16.48,42900.0
2019-10-14 13:25:00,16.49,16.49,16.46,16.48,80000.0,16.49,16.49,16.46,16.48,80000.0
2019-10-14 13:30:00,16.48,16.49,16.47,16.48,45000.0,16.48,16.49,16.47,16.48,45000.0
2019-10-14 13:35:00,16.49,16.49,16.49,16.49,5000.0,16.49,16.49,16.49,16.49,5000.0
2019-10-14 13:40:00,16.48,16.48,16.48,16.48,32500.0,16.48,16.48,16.48,16.48,32500.0
2019-10-14 13:45:00,16.49,16.49,16.49,16.49,15000.0,16.49,16.49,16.49,16.49,15000.0
2019-10-14 13:50:00,16.5,16.5,16.49,16.5,55200.0,16.5,16.5,16.49,16.5,55200.0
2019-10-14 13:55:00,16.5,16.5,16.49,16.49,35000.0,16.5,16.5,16.49,16.49,35000.0
2019-10-14 14:00:00,16.5,16.51,16.49,16.5,82550.0,16.5,16.51,16.49,16.5,82550.0
2019-10-14 14:05:00,16.5,16.51,16.5,16.5,100000.0,16.5,16.51,16.5,16.5,100000.0
2019-10-14 14:10:00,16.51,16.52,16.5,16.5,30000.0,16.51,16.52,16.5,16.5,30000.0
2019-10-14 14:15:00,16.51,16.52,16.51,16.52,55000.0,16.51,16.52,16.51,16.52,55000.0
2019-10-14 14:20:00,16.51,16.52,16.51,16.51,103600.0,16.51,16.52,16.51,16.51,103600.0
2019-10-14 14:25:00,16.51,16.52,16.51,16.51,110000.0,16.51,16.52,16.51,16.51,110000.0
2019-10-14 14:30:00,16.52,16.54,16.52,16.54,50000.0,16.52,16.54,16.52,16.54,50000.0
2019-10-14 14:35:00,16.53,16.54,16.53,16.53,123500.0,16.53,16.54,16.53,16.53,123500.0
2019-10-14 14:40:00,16.53,16.53,16.53,16.53,37750.0,16.53,16.53,16.53,16.53,37750.0
2019-10-14 14:45:00,16.53,16.53,16.53,16.53,25000.0,16.53,16.53,16.53,16.53,25000.0
2019-10-14 14:50:00,16.54,16.54,16.53,16.54,85000.0,16.54,16.54,16.53,16.54,85000.0
2019-10-14 14:55:00,16.54,16.54,16.54,16.54,80000.0,16.54,16.54,16.54,16.54,80000.0
2019-10-14 15:00:00,16.55,16.56,16.54,16.55,115000.0,16.55,16.56,16.54,16.55,115000.0
2019-10-14 15:05:00,16.55,16.56,16.55,16.56,105000.0,16.55,16.56,16.55,16.56,105000.0
2019-10-14 15:10:00,16.57,16.57,16.56,16.56,45000.0,16.57,16.57,16.56,16.56,45000.0
2019-10-14 15:15:00,16.56,16.59,16.56,16.58,110100.0,16.56,16.59,16.56,16.58,110100.0
2019-10-14 15:20:00,16.57,16.58,16.57,16.58,52350.0,16.57,16.58,16.57,16.58,52350.0
2019-10-14 15:25:00,16.58,16.58,16.58,16.58,80000.0,16.58,16.58,16.58,16.58,80000.0
2019-10-14 15:30:00,16.58,16.59,16.56,16.56,77500.0,16.58,16.59,16.56,16.56,77500.0
2019-10-14 15:35:00,16.56,16.58,16.56,16.57,135000.0,16.56,16.58,16.56,16.57,135000.0
2019-10-14 15:40:00,16.57,16.57,16.56,16.57,30000.0,16.57,16.57,16.56,16.57,30000.0
2019-10-14 15:45:00,16.56,16.56,16.55,16.56,180000.0,16.56,16.56,16.55,16.56,180000.0
2019-10-14 15:50:00,16.55,16.57,16.55,16.57,315000.0,16.55,16.57,16.55,16.57,315000.0
2019-10-14 15:55:00,16.56,16.57,16.55,16.57,440250.0,16.56,16.57,16.55,16.57,440250.0
2019-10-15 09:30:00,16.61,16.68,16.56,16.56,431750.0,16.61,16.68,16.56,16.56,431750.0
2019-10-15 09:35:00,16.56,16.64,16.55,16.62,202500.0,16.56,16.64,16.55,16.62,202500.0
2019-10-15 09:40:00,16.64,16.67,16.61,16.62,145000.0,16.64,16.67,16.61,16.62,145000.0
2019-10-15 09:45:00,16.63,16.63,16.63,16.63,10000.0,16.63,16.63,16.63,16.63,10000.0
2019-10-15 09:50:00,16.64,16.65,16.63,16.64,75000.0,16.64,16.65,16.63,16.64,75000.0
2019-10-15 09:55:00,16.63,16.64,16.61,16.64,45350.0,16.63,16.64,16.61,16.64,45350.0
2019-10-15 10:00:00,16.63,16.68,16.63,16.68,85000.0,16.63,16.68,16.63,16.68,85000.0
2019-10-15 10:05:00,16.67,16.69,16.67,16.69,97700.0,16.67,16.69,16.67,16.69,97700.0
2019-10-15 10:10:00,16.71,16.72,16.71,16.72,141650.0,16.71,16.72,16.71,16.72,141650.0
2019-10-15 10:15:00,16.73,16.74,16.72,16.74,115050.0,16.73,16.74,16.72,16.74,115050.0
2019-10-15 10:20:00,16.74,16.74,16.7,16.71,157400.0,16.74,16.74,16.7,16.71,157400.0
2019-10-15 10:25:00,16.7,16.71,16.66,16.66,278300.0,16.7,16.71,16.66,16.66,278300.0
2019-10-15 10:30:00,16.67,16.67,16.64,16.65,105600.0,16.67,16.67,16.64,16.65,105600.0
2019-10-15 10:35:00,16.64,16.64,16.63,16.63,20000.0,16.64,16.64,16.63,16.63,20000.0
2019-10-15 10:40:00,16.64,16.64,16.61,16.63,336950.0,16.64,16.64,16.61,16.63,336950.0
2019-10-15 10:45:00,16.62,16.63,16.57,16.6,674750.0,16.62,16.63,16.57,16.6,674750.0
2019-10-15 10:50:00,16.6,16.61,16.58,16.58,192450.0,16.6,16.61,16.58,16.58,192450.0
2019-10-15 10:55:00,16.58,16.58,16.56,16.56,70000.0,16.58,16.58,16.56,16.56,70000.0
2019-10-15 11:00:00,16.55,16.56,16.53,16.53,120100.0,16.55,16.56,16.53,16.53,120100.0
2019-10-15 11:05:00,16.55,16.55,16.55,16.55,5000.0,16.55,16.55,16.55,16.55,5000.0
2019-10-15 11:10:00,16.53,16.53,16.52,16.53,59650.0,16.53,16.53,16.52,16.53,59650.0
2019-10-15 11:15:00,16.53,16.54,16.52,16.54,116800.0,16.53,16.54,16.52,16.54,116800.0
2019-10-15 11:20:00,16.53,16.53,16.52,16.52,40000.0,16.53,16.53,16.52,16.52,40000.0
2019-10-15 11:25:00,16.51,16.52,16.49,16.49,198000.0,16.51,16.52,16.49,16.49,198000.0
2019-10-15 11:30:00,16.5,16.5,16.49,16.5,25050.0,16.5,16.5,16.49,16.5,25050.0
2019-10-15 11:35:00,16.49,16.49,16.46,16.47,143150.0,16.49,16.49,16.46,16.47,143150.0
2019-10-15 11:40:00,16.46,16.49,16.46,16.49,60000.0,16.46,16.49,16.46,16.49,60000.0
2019-10-15 11:45:00,16.49,16.55,16.48,16.54,207900.0,16.49,16.55,16.48,16.54,207900.0
2019-10-15 11:50:00,16.53,16.55,16.53,16.54,100800.0,16.53,16.55,16.53,16.54,100800.0
2019-10-15 11:55:00,16.52,16.53,16.51,16.53,25000.0,16.52,16.53,16.51,16.53,25000.0
2019-10-15 12:00:00,16.54,16.54,16.53,16.53,25000.0,16.54,16.54,16.53,16.53,25000.0
2019-10-15 12:05:00,16.55,16.55,16.54,16.54,10000.0,16.55,16.55,16.54,16.54,10000.0
2019-10-15 12:10:00,16.53,16.53,16.53,16.53,5000.0,16.53,16.53,16.53,16.53,5000.0
2019-10-15 12:15:00,16.53,16.53,16.52,16.52,40000.0,16.53,16.53,16.52,16.52,40000.0
2019-10-15 12:20:00,16.54,16.54,16.54,16.54,25000.0,16.54,16.54,16.54,16.54,25000.0
2019-10-15 12:25:00,16.55,16.56,16.55,16.56,15000.0,16.55,16.56,16.55,16.56,15000.0
2019-10-15 12:30:00,16.54,16.55,16.54,16.54,37500.0,16.54,16.55,16.54,16.54,37500.0
2019-10-15 12:35:00,16.54,16.55,16.54,16.55,40000.0,16.54,16.55,16.54,16.55,40000.0
2019-10-15 12:40:00,16.55,16.56,16.54,16.54,32500.0,16.55,16.56,16.54,16.54,32500.0
2019-10-15 12:45:00,16.52,16.52,16.52,16.52,25000.0,16.52,16.52,16.52,16.52,25000.0
2019-10-15 12:50:00,16.52,16.54,16.52,16.53,70750.0,16.52,16.54,16.52,16.53,70750.0
2019-10-15 12:55:00,16.53,16.55,16.53,16.54,85600.0,16.53,16.55,16.53,16.54,85600.0
2019-10-15 13:00:00,16.55,16.55,16.54,16.54,20000.0,16.55,16.55,16.54,16.54,20000.0
2019-10-15 13:05:00,16.54,16.54,16.53,16.53,30000.0,16.54,16.54,16.53,16.53,30000.0
2019-10-15 13:10:00,16.53,16.55,16.52,16.54,90000.0,16.53,16.55,16.52,16.54,90000.0
2019-10-15 13:15:00,16.54,16.54,16.53,16.53,60950.0,16.54,16.54,16.53,16.53,60950.0
2019-10-15 13:20:00,16.53,16.53,16.52,16.52,25000.0,16.53,16.53,16.52,16.52,25000.0
2019-10-15 13:25:00,16.52,16.52,16.52,16.52,20000.0,16.52,16.52,16.52,16.52,20000.0
2019-10-15 13:30:00,16.52,16.53,16.52,16.53,105000.0,16.52,16.53,16.52,16.53,105000.0
2019-10-15 13:35:00,16.54,16.54,16.54,16.54,5000.0,16.54,16.54,16.54,16.54,5000.0
2019-10-15 13:40:00,16.54,16.54,16.53,16.53,15000.0,16.54,16.54,16.53,16.53,15000.0
2019-10-15 13:45:00,16.54,16.54,16.54,16.54,25000.0,16.54,16.54,16.54,16.54,25000.0
2019-10-15 13:50:00,16.55,16.55,16.54,16.54,53000.0,16.55,16.55,16.54,16.54,53000.0
2019-10-15 13:55:00,16.55,16.57,16.55,16.57,86250.0,16.55,16.57,16.55,16.57,86250.0
2019-10-15 14:00:00,16.57,16.58,16.56,16.57,45000.0,16.57,16.58,16.56,16.57,45000.0
2019-10-15 14:05:00,16.57,16.58,16.57,16.57,65050.0,16.57,16.58,16.57,16.57,65050.0
2019-10-15 14:10:00,16.58,16.58,16.57,16.57,25000.0,16.58,16.58,16.57,16.57,25000.0
2019-10-15 14:15:00,16.57,16.57,16.56,16.57,142500.0,16.57,16.57,16.56,16.57,142500.0
2019-10-15 14:20:00,16.56,16.56,16.56,16.56,65000.0,16.56,16.56,16.56,16.56,65000.0
2019-10-15 14:25:00,16.56,16.56,16.56,16.56,159700.0,16.56,16.56,16.56,16.56,159700.0
2019-10-15 14:30:00,16.55,16.56,16.55,16.55,95000.0,16.55,16.56,16.55,16.55,95000.0
2019-10-15 14:35:00,16.55,16.55,16.54,16.54,50000.0,16.55,16.55,16.54,16.54,50000.0
2019-10-15 14:40:00,16.53,16.54,16.53,16.53,72350.0,16.53,16.54,16.53,16.53,72350.0
2019-10-15 14:45:00,16.53,16.53,16.52,16.52,35000.0,16.53,16.53,16.52,16.52,35000.0
2019-10-15 14:50:00,16.52,16.54,16.52,16.53,101650.0,16.52,16.54,16.52,16.53,101650.0
2019-10-15 14:55:00,16.53,16.53,16.51,16.52,25000.0,16.53,16.53,16.51,16.52,25000.0
2019-10-15 15:00:00,16.53,16.53,16.52,16.53,77750.0,16.53,16.53,16.52,16.53,77750.0
2019-10-15 15:05:00,16.53,16.55,16.53,16.54,120000.0,16.53,16.55,16.53,16.54,120000.0
2019-10-15 15:10:00,16.54,16.54,16.54,16.54,5000.0,16.54,16.54,16.54,16.54,5000.0
2019-10-15 15:15:00,16.54,16.55,16.54,16.54,65000.0,16.54,16.55,16.54,16.54,65000.0
2019-10-15 15:20:00,16.55,16.55,16.54,16.55,157600.0,16.55,16.55,16.54,16.55,157600.0
2019-10-15 15:25:00,16.55,16.56,16.55,16.56,102800.0,16.55,16.56,16.55,16.56,102800.0
2019-10-15 15:30:00,16.56,16.56,16.54,16.55,155400.0,16.56,16.56,16.54,16.55,155400.0
2019-10-15 15:35:00,16.54,16.54,16.53,16.54,88000.0,16.54,16.54,16.53,16.54,88000.0
2019-10-15 15:40:00,16.54,16.55,16.54,16.55,92000.0,16.54,16.55,16.54,16.55,92000.0
2019-10-15 15:45:00,16.55,16.55,16.53,16.54,206250.0,16.55,16.55,16.53,16.54,206250.0
2019-10-15 15:50:00,16.54,16.55,16.54,16.54,241000.0,16.54,16.55,16.54,16.54,241000.0
2019-10-15 15:55:00,16.54,16.54,16.53,16.54,470500.0,16.54,16.54,16.53,16.54,470500.0
2019-10-16 09:30:00,16.54,16.55,16.42,16.47,312300.0,16.54,16.55,16.42,16.47,312300.0
2019-10-16 09:35:00,16.46,16.46,16.32,16.32,351250.0,16.46,16.46,16.32,16.32,351250.0
2019-10-16 09:40:00,16.33,16.38,16.31,16.38,210800.0,16.33,16.38,16.31,16.38,210800.0
2019-10-16 09:45:00,16.4,16.44,16.37,16.42,202500.0,16.4,16.44,16.37,16.42,202500.0
2019-10-16 09:50:00,16.41,16.42,16.39,16.42,45000.0,16.41,16.42,16.39,16.42,45000.0
2019-10-16 09:55:00,16.41,16.43,16.39,16.42,135350.0,16.41,16.43,16.39,16.42,135350.0
2019-10-16 10:00:00,16.4,16.44,16.4,16.44,65000.0,16.4,16.44,16.4,16.44,65000.0
2019-10-16 10:05:00,16.45,16.47,16.44,16.45,94850.0,16.45,16.47,16.44,16.45,94850.0
2019-10-16 10:10:00,16.44,16.51,16.44,16.46,284150.0,16.44,16.51,16.44,16.46,284150.0
2019-10-16 10:15:00,16.44,16.46,16.44,16.46,50250.0,16.44,16.46,16.44,16.46,50250.0
2019-10-16 10:20:00,16.45,16.48,16.45,16.48,90000.0,16.45,16.48,16.45,16.48,90000.0
2019-10-16 10:25:00,16.48,16.48,16.45,16.45,89200.0,16.48,16.48,16.45,16.45,89200.0
2019-10-16 10:30:00,16.45,16.47,16.45,16.47,25200.0,16.45,16.47,16.45,16.47,25200.0
2019-10-16 10:35:00,16.48,16.49,16.47,16.48,203250.0,16.48,16.49,16.47,16.48,203250.0
2019-10-16 10:40:00,16.46,16.47,16.46,16.47,35000.0,16.46,16.47,16.46,16.47,35000.0
2019-10-16 10:45:00,16.47,16.49,16.46,16.46,120000.0,16.47,16.49,16.46,16.46,120000.0
2019-10-16 10:50:00,16.45,16.46,16.45,16.45,45000.0,16.45,16.46,16.45,16.45,45000.0
2019-10-16 10:55:00,16.46,16.46,16.45,16.45,25000.0,16.46,16.46,16.45,16.45,25000.0
2019-10-16 11:00:00,16.45,16.51,16.45,16.49,170200.0,16.45,16.51,16.45,16.49,170200.0
2019-10-16 11:05:00,16.48,16.48,16.48,16.48,25000.0,16.48,16.48,16.48,16.48,25000.0
2019-10-16 11:10:00,16.47,16.48,16.46,16.47,57250.0,16.47,16.48,16.46,16.47,57250.0
2019-10-16 11:15:00,16.46,16.46,16.45,16.45,31750.0,16.46,16.46,16.45,16.45,31750.0
2019-10-16 11:20:00,16.46,16.46,16.44,16.44,50150.0,16.46,16.46,16.44,16.44,50150.0
2019-10-16 11:25:00,16.45,16.45,16.43,16.43,99900.0,16.45,16.45,16.43,16.43,99900.0
2019-10-16 11:30:00,16.44,16.44,16.38,16.38,240000.0,16.44,16.44,16.38,16.38,240000.0
2019-10-16 11:35:00,16.38,16.39,16.38,16.38,130000.0,16.38,16.39,16.38,16.38,130000.0
2019-10-16 11:40:00,16.4,16.4,16.39,16.4,40000.0,16.4,16.4,16.39,16.4,40000.0
2019-10-16 11:45:00,16.41,16.42,16.4,16.42,126100.0,16.41,16.42,16.4,16.42,126100.0
2019-10-16 11:50:00,16.42,16.43,16.42,16.43,10000.0,16.42,16.43,16.42,16.43,10000.0
2019-10-16 11:55:00,16.42,16.42,16.41,16.41,32500.0,16.42,16.42,16.41,16.41,32500.0
2019-10-16 12:00:00,16.41,16.44,16.41,16.44,110000.0,16.41,16.44,16.41,16.44,110000.0
2019-10-16 12:05:00,16.45,16.47,16.45,16.45,65000.0,16.45,16.47,16.45,16.45,65000.0
2019-10-16 12:10:00,16.44,16.44,16.44,16.44,5000.0,16.44,16.44,16.44,16.44,5000.0
2019-10-16 12:15:00,16.44,16.44,16.44,16.44,20000.0,16.44,16.44,16.44,16.44,20000.0
2019-10-16 12:20:00,16.44,16.44,16.44,16.44,45000.0,16.44,16.44,16.44,16.44,45000.0
2019-10-16 12:25:00,16.45,16.45,16.45,16.45,10000.0,16.45,16.45,16.45,16.45,10000.0
2019-10-16 12:30:00,16.45,16.46,16.44,16.46,40550.0,16.45,16.46,16.44,16.46,40550.0
2019-10-16 12:35:00,16.45,16.46,16.44,16.44,62500.0,16.45,16.46,16.44,16.44,62500.0
2019-10-16 12:40:00,16.44,16.45,16.44,16.44,40000.0,16.44,16.45,16.44,16.44,40000.0
2019-10-16 12:45:00,16.45,16.46,16.45,16.46,30000.0,16.45,16.46,16.45,16.46,30000.0
2019-10-16 12:50:00,16.45,16.46,16.45,16.45,60000.0,16.45,16.46,16.45,16.45,60000.0
2019-10-16 12:55:00,16.45,16.46,16.45,16.45,15000.0,16.45,16.46,16.45,16.45,15000.0
2019-10-16 13:00:00,16.45,16.47,16.45,16.47,125000.0,16.45,16.47,16.45,16.47,125000.0
2019-10-16 13:05:00,16.47,16.47,16.45,16.46,107500.0,16.47,16.47,16.45,16.46,107500.0
2019-10-16 13:10:00,16.47,16.47,16.47,16.47,10000.0,16.47,16.47,16.47,16.47,10000.0
2019-10-16 13:15:00,16.46,16.47,16.46,16.46,50000.0,16.46,16.47,16.46,16.46,50000.0
2019-10-16 13:20:00,16.46,16.46,16.45,16.45,30000.0,16.46,16.46,16.45,16.45,30000.0
2019-10-16 13:25:00,16.45,16.46,16.45,16.45,115000.0,16.45,16.46,16.45,16.45,115000.0
2019-10-16 13:30:00,16.45,16.48,16.45,16.48,25000.0,16.45,16.48,16.45,16.48,25000.0
2019-10-16 13:35:00,16.46,16.46,16.46,16.46,35000.0,16.46,16.46,16.46,16.46,35000.0
2019-10-16 13:40:00,16.46,16.46,16.45,16.46,40000.0,16.46,16.46,16.45,16.46,40000.0
2019-10-16 13:45:00,16.46,16.47,16.46,16.46,35000.0,16.46,16.47,16.46,16.46,35000.0
2019-10-16 13:50:00,16.46,16.47,16.46,16.46,65000.0,16.46,16.47,16.46,16.46,65000.0
2019-10-16 13:55:00,16.46,16.46,16.46,16.46,10000.0,16.46,16.46,16.46,16.46,10000.0
2019-10-16 14:00:00,16.46,16.46,16.46,16.46,0.0,16.46,16.46,16.46,16.46,0.0
2019-10-16 14:05:00,16.47,16.49,16.47,16.49,70000.0,16.47,16.49,16.47,16.49,70000.0
2019-10-16 14:10:00,16.48,16.48,16.48,16.48,5000.0,16.48,16.48,16.48,16.48,5000.0
2019-10-16 14:15:00,16.48,16.48,16.46,16.46,40000.0,16.48,16.48,16.46,16.46,40000.0
2019-10-16 14:20:00,16.46,16.47,16.46,16.46,25000.0,16.46,16.47,16.46,16.46,25000.0
2019-10-16 14:25:00,16.46,16.47,16.46,16.46,77650.0,16.46,16.47,16.46,16.46,77650.0
2019-10-16 14:30:00,16.47,16.47,16.45,16.45,110000.0,16.47,16.47,16.45,16.45,110000.0
2019-10-16 14:35:00,16.46,16.46,16.45,16.45,133050.0,16.46,16.46,16.45,16.45,133050.0
2019-10-16 14:40:00,16.46,16.48,16.46,16.48,125500.0,16.46,16.48,16.46,16.48,125500.0
2019-10-16 14:45:00,16.47,16.51,16.47,16.5,215450.0,16.47,16.51,16.47,16.5,215450.0
2019-10-16 14:50:00,16.5,16.51,16.49,16.49,20000.0,16.5,16.51,16.49,16.49,20000.0
2019-10-16 14:55:00,16.48,16.51,16.48,16.5,112500.0,16.48,16.51,16.48,16.5,112500.0
2019-10-16 15:00:00,16.5,16.52,16.5,16.52,57500.0,16.5,16.52,16.5,16.52,57500.0
2019-10-16 15:05:00,16.51,16.52,16.51,16.52,55800.0,16.51,16.52,16.51,16.52,55800.0
2019-10-16 15:10:00,16.51,16.52,16.51,16.51,112500.0,16.51,16.52,16.51,16.51,112500.0
2019-10-16 15:15:00,16.5,16.5,16.48,16.49,192450.0,16.5,16.5,16.48,16.49,192450.0
2019-10-16 15:20:00,16.49,16.49,16.48,16.48,67500.0,16.49,16.49,16.48,16.48,67500.0
2019-10-16 15:25:00,16.48,16.49,16.48,16.48,45000.0,16.48,16.49,16.48,16.48,45000.0
2019-10-16 15:30:00,16.48,16.5,16.48,16.48,148850.0,16.48,16.5,16.48,16.48,148850.0
2019-10-16 15:35:00,16.48,16.52,16.47,16.51,203400.0,16.48,16.52,16.47,16.51,203400.0
2019-10-16 15:40:00,16.51,16.53,16.51,16.52,107100.0,16.51,16.53,16.51,16.52,107100.0
2019-10-16 15:45:00,16.52,16.53,16.5,16.5,322500.0,16.52,16.53,16.5,16.5,322500.0
2019-10-16 15:50:00,16.51,16.51,16.47,16.47,362500.0,16.51,16.51,16.47,16.47,362500.0
2019-10-16 15:55:00,16.48,16.48,16.44,16.47,885650.0,16.48,16.48,16.44,16.47,885650.0
2019-10-17 09:30:00,16.6,16.62,16.55,16.58,453600.0,16.6,16.62,16.55,16.58,453600.0
2019-10-17 09:35:00,16.61,16.61,16.56,16.57,111350.0,16.61,16.61,16.56,16.57,111350.0
2019-10-17 09:40:00,16.54,16.58,16.54,16.56,89750.0,16.54,16.58,16.54,16.56,89750.0
2019-10-17 09:45:00,16.58,16.58,16.54,16.54,89300.0,16.58,16.58,16.54,16.54,89300.0
2019-10-17 09:50:00,16.54,16.56,16.5,16.56,105000.0,16.54,16.56,16.5,16.56,105000.0
2019-10-17 09:55:00,16.56,16.6,16.56,16.58,58300.0,16.56,16.6,16.56,16.58,58300.0
2019-10-17 10:00:00,16.54,16.58,16.54,16.54,219050.0,16.54,16.58,16.54,16.54,219050.0
2019-10-17 10:05:00,16.55,16.57,16.54,16.54,35000.0,16.55,16.57,16.54,16.54,35000.0
2019-10-17 10:10:00,16.53,16.54,16.5,16.5,100800.0,16.53,16.54,16.5,16.5,100800.0
2019-10-17 10:15:00,16.53,16.56,16.51,16.55,30000.0,16.53,16.56,16.51,16.55,30000.0
2019-10-17 10:20:00,16.53,16.53,16.53,16.53,35000.0,16.53,16.53,16.53,16.53,35000.0
2019-10-17 10:25:00,16.52,16.52,16.5,16.52,92500.0,16.52,16.52,16.5,16.52,92500.0
2019-10-17 10:30:00,16.53,16.54,16.53,16.53,50000.0,16.53,16.54,16.53,16.53,50000.0
2019-10-17 10:35:00,16.53,16.53,16.5,16.5,61950.0,16.53,16.53,16.5,16.5,61950.0
2019-10-17 10:40:00,16.51,16.51,16.49,16.5,105000.0,16.51,16.51,16.49,16.5,105000.0
2019-10-17 10:45:00,16.5,16.51,16.5,16.51,71800.0,16.5,16.51,16.5,16.51,71800.0
2019-10-17 10:50:00,16.51,16.53,16.51,16.53,60950.0,16.51,16.53,16.51,16.53,60950.0
2019-10-17 10:55:00,16.53,16.54,16.53,16.53,101250.0,16.53,16.54,16.53,16.53,101250.0
2019-10-17 11:00:00,16.51,16.53,16.5,16.52,85000.0,16.51,16.53,16.5,16.52,85000.0
2019-10-17 11:05:00,16.53,16.53,16.51,16.52,50000.0,16.53,16.53,16.51,16.52,50000.0
2019-10-17 11:10:00,16.51,16.54,16.51,16.54,88050.0,16.51,16.54,16.51,16.54,88050.0
2019-10-17 11:15:00,16.54,16.55,16.54,16.55,20000.0,16.54,16.55,16.54,16.55,20000.0
2019-10-17 11:20:00,16.53,16.54,16.52,16.54,57700.0,16.53,16.54,16.52,16.54,57700.0
2019-10-17 11:25:00,16.54,16.54,16.53,16.53,60000.0,16.54,16.54,16.53,16.53,60000.0
2019-10-17 11:30:00,16.54,16.57,16.54,16.57,90000.0,16.54,16.57,16.54,16.57,90000.0
2019-10-17 11:35:00,16.57,16.58,16.56,16.58,68350.0,16.57,16.58,16.56,16.58,68350.0
2019-10-17 11:40:00,16.58,16.58,16.55,16.55,109950.0,16.58,16.58,16.55,16.55,109950.0
2019-10-17 11:45:00,16.56,16.56,16.55,16.56,45000.0,16.56,16.56,16.55,16.56,45000.0
2019-10-17 11:50:00,16.55,16.56,16.55,16.56,40000.0,16.55,16.56,16.55,16.56,40000.0
2019-10-17 11:55:00,16.56,16.56,16.55,16.56,40000.0,16.56,16.56,16.55,16.56,40000.0
2019-10-17 12:00:00,16.56,16.58,16.56,16.58,466050.0,16.56,16.58,16.56,16.58,466050.0
2019-10-17 12:05:00,16.57,16.58,16.57,16.57,268300.0,16.57,16.58,16.57,16.57,268300.0
2019-10-17 12:10:00,16.58,16.58,16.57,16.57,113450.0,16.58,16.58,16.57,16.57,113450.0
2019-10-17 12:15:00,16.57,16.57,16.56,16.57,40000.0,16.57,16.57,16.56,16.57,40000.0
2019-10-17 12:20:00,16.57,16.57,16.56,16.56,75000.0,16.57,16.57,16.56,16.56,75000.0
2019-10-17 12:25:00,16.57,16.57,16.55,16.55,40000.0,16.57,16.57,16.55,16.55,40000.0
2019-10-17 12:30:00,16.55,16.57,16.55,16.57,40000.0,16.55,16.57,16.55,16.57,40000.0
2019-10-17 12:35:00,16.57,16.57,16.56,16.56,51550.0,16.57,16.57,16.56,16.56,51550.0
2019-10-17 12:40:00,16.57,16.58,16.57,16.58,15000.0,16.57,16.58,16.57,16.58,15000.0
2019-10-17 12:45:00,16.58,16.58,16.57,16.57,37300.0,16.58,16.58,16.57,16.57,37300.0
2019-10-17 12:50:00,16.58,16.58,16.57,16.57,20000.0,16.58,16.58,16.57,16.57,20000.0
2019-10-17 12:55:00,16.58,16.6,16.58,16.6,75000.0,16.58,16.6,16.58,16.6,75000.0
2019-10-17 13:00:00,16.6,16.6,16.59,16.59,68500.0,16.6,16.6,16.59,16.59,68500.0
2019-10-17 13:05:00,16.58,16.59,16.58,16.58,80000.0,16.58,16.59,16.58,16.58,80000.0
2019-10-17 13:10:00,16.58,16.58,16.57,16.58,35300.0,16.58,16.58,16.57,16.58,35300.0
2019-10-17 13:15:00,16.58,16.6,16.58,16.58,128950.0,16.58,16.6,16.58,16.58,128950.0
2019-10-17 13:20:00,16.59,16.59,16.58,16.59,55000.0,16.59,16.59,16.58,16.59,55000.0
2019-10-17 13:25:00,16.58,16.6,16.58,16.6,62500.0,16.58,16.6,16.58,16.6,62500.0
2019-10-17 13:30:00,16.6,16.61,16.6,16.6,77500.0,16.6,16.61,16.6,16.6,77500.0
2019-10-17 13:35:00,16.61,16.67,16.61,16.66,439550.0,16.61,16.67,16.61,16.66,439550.0
2019-10-17 13:40:00,16.66,16.67,16.66,16.67,58650.0,16.66,16.67,16.66,16.67,58650.0
2019-10-17 13:45:00,16.66,16.66,16.65,16.65,60200.0,16.66,16.66,16.65,16.65,60200.0
2019-10-17 13:50:00,16.65,16.66,16.64,16.64,56000.0,16.65,16.66,16.64,16.64,56000.0
2019-10-17 13:55:00,16.65,16.65,16.62,16.63,120100.0,16.65,16.65,16.62,16.63,120100.0
2019-10-17 14:00:00,16.63,16.63,16.62,16.62,79550.0,16.63,16.63,16.62,16.62,79550.0
2019-10-17 14:05:00,16.62,16.63,16.62,16.63,45000.0,16.62,16.63,16.62,16.63,45000.0
2019-10-17 14:10:00,16.63,16.64,16.63,16.64,35000.0,16.63,16.64,16.63,16.64,35000.0
2019-10-17 14:15:00,16.65,16.67,16.64,16.67,109500.0,16.65,16.67,16.64,16.67,109500.0
2019-10-17 14:20:00,16.67,16.69,16.66,16.67,409550.0,16.67,16.69,16.66,16.67,409550.0
2019-10-17 14:25:00,16.67,16.67,16.66,16.66,95000.0,16.67,16.67,16.66,16.66,95000.0
2019-10-17 14:30:00,16.66,16.67,16.65,16.65,59400.0,16.66,16.67,16.65,16.65,59400.0
2019-10-17 14:35:00,16.65,16.67,16.65,16.67,97200.0,16.65,16.67,16.65,16.67,97200.0
2019-10-17 14:40:00,16.67,16.69,16.67,16.68,69950.0,16.67,16.69,16.67,16.68,69950.0
2019-10-17 14:45:00,16.69,16.69,16.68,16.68,35700.0,16.69,16.69,16.68,16.68,35700.0
2019-10-17 14:50:00,16.67,16.68,16.66,16.68,138400.0,16.67,16.68,16.66,16.68,138400.0
2019-10-17 14:55:00,16.68,16.69,16.65,16.65,59600.0,16.68,16.69,16.65,16.65,59600.0
2019-10-17 15:00:00,16.65,16.66,16.63,16.63,627650.0,16.65,16.66,16.63,16.63,627650.0
2019-10-17 15:05:00,16.63,16.63,16.6,16.6,69200.0,16.63,16.63,16.6,16.6,69200.0
2019-10-17 15:10:00,16.6,16.61,16.59,16.59,238850.0,16.6,16.61,16.59,16.59,238850.0
2019-10-17 15:15:00,16.61,16.61,16.59,16.6,45000.0,16.61,16.61,16.59,16.6,45000.0
2019-10-17 15:20:00,16.6,16.61,16.58,16.59,105000.0,16.6,16.61,16.58,16.59,105000.0
2019-10-17 15:25:00,16.58,16.59,16.57,16.59,122900.0,16.58,16.59,16.57,16.59,122900.0
2019-10-17 15:30:00,16.6,16.61,16.6,16.6,80000.0,16.6,16.61,16.6,16.6,80000.0
2019-10-17 15:35:00,16.6,16.6,16.57,16.57,40000.0,16.6,16.6,16.57,16.57,40000.0
2019-10-17 15:40:00,16.56,16.58,16.56,16.57,94150.0,16.56,16.58,16.56,16.57,94150.0
2019-10-17 15:45:00,16.57,16.57,16.56,16.56,152800.0,16.57,16.57,16.56,16.56,152800.0
2019-10-17 15:50:00,16.56,16.56,16.55,16.56,248200.0,16.56,16.56,16.55,16.56,248200.0
2019-10-17 15:55:00,16.55,16.59,16.55,16.59,856450.0,16.55,16.59,16.55,16.59,856450.0
2019-10-18 09:30:00,16.56,16.75,16.54,16.75,1552550.0,16.56,16.75,16.54,16.75,1552550.0
2019-10-18 09:35:00,16.74,16.85,16.68,16.83,775150.0,16.74,16.85,16.68,16.83,775150.0
2019-10-18 09:40:00,16.85,16.95,16.79,16.84,1234200.0,16.85,16.95,16.79,16.84,1234200.0
2019-10-18 09:45:00,16.84,16.92,16.83,16.9,570250.0,16.84,16.92,16.83,16.9,570250.0
2019-10-18 09:50:00,16.91,16.95,16.88,16.95,661600.0,16.91,16.95,16.88,16.95,661600.0
2019-10-18 09:55:00,16.94,16.99,16.93,16.99,905750.0,16.94,16.99,16.93,16.99,905750.0
2019-10-18 10:00:00,16.98,16.99,16.92,16.92,883600.0,16.98,16.99,16.92,16.92,883600.0
2019-10-18 10:05:00,16.92,16.93,16.88,16.91,538250.0,16.92,16.93,16.88,16.91,538250.0
2019-10-18 10:10:00,16.91,16.96,16.9,16.92,371050.0,16.91,16.96,16.9,16.92,371050.0
2019-10-18 10:15:00,16.91,16.91,16.89,16.89,120100.0,16.91,16.91,16.89,16.89,120100.0
2019-10-18 10:20:00,16.9,16.93,16.9,16.93,149000.0,16.9,16.93,16.9,16.93,149000.0
2019-10-18 10:25:00,16.92,16.92,16.9,16.92,284600.0,16.92,16.92,16.9,16.92,284600.0
2019-10-18 10:30:00,16.91,16.94,16.9,16.93,499150.0,16.91,16.94,16.9,16.93,499150.0
2019-10-18 10:35:00,16.93,16.97,16.93,16.97,693850.0,16.93,16.97,16.93,16.97,693850.0
2019-10-18 10:40:00,16.96,16.96,16.94,16.95,200000.0,16.96,16.96,16.94,16.95,200000.0
2019-10-18 10:45:00,16.94,16.94,16.89,16.9,315300.0,16.94,16.94,16.89,16.9,315300.0
2019-10-18 10:50:00,16.91,16.95,16.91,16.95,161000.0,16.91,16.95,16.91,16.95,161000.0
2019-10-18 10:55:00,16.94,16.94,16.93,16.93,40000.0,16.94,16.94,16.93,16.93,40000.0
2019-10-18 11:00:00,16.93,16.94,16.91,16.91,182800.0,16.93,16.94,16.91,16.91,182800.0
2019-10-18 11:05:00,16.91,16.92,16.86,16.92,606350.0,16.91,16.92,16.86,16.92,606350.0
2019-10-18 11:10:00,16.92,16.93,16.91,16.93,75050.0,16.92,16.93,16.91,16.93,75050.0
2019-10-18 11:15:00,16.93,16.94,16.9,16.9,380400.0,16.93,16.94,16.9,16.9,380400.0
2019-10-18 11:20:00,16.89,16.89,16.85,16.85,443300.0,16.89,16.89,16.85,16.85,443300.0
2019-10-18 11:25:00,16.85,16.88,16.83,16.83,457500.0,16.85,16.88,16.83,16.83,457500.0
2019-10-18 11:30:00,16.84,16.84,16.82,16.83,389850.0,16.84,16.84,16.82,16.83,389850.0
2019-10-18 11:35:00,16.82,16.82,16.81,16.81,269850.0,16.82,16.82,16.81,16.81,269850.0
2019-10-18 11:40:00,16.82,16.82,16.79,16.8,240900.0,16.82,16.82,16.79,16.8,240900.0
2019-10-18 11:45:00,16.8,16.81,16.79,16.8,285000.0,16.8,16.81,16.79,16.8,285000.0
2019-10-18 11:50:00,16.79,16.79,16.74,16.74,456900.0,16.79,16.79,16.74,16.74,456900.0
2019-10-18 11:55:00,16.74,16.75,16.7,16.7,408450.0,16.74,16.75,16.7,16.7,408450.0
2019-10-18 12:00:00,16.7,16.72,16.69,16.71,445850.0,16.7,16.72,16.69,16.71,445850.0
2019-10-18 12:05:00,16.7,16.75,16.7,16.75,557350.0,16.7,16.75,16.7,16.75,557350.0
2019-10-18 12:10:00,16.75,16.8,16.75,16.77,209400.0,16.75,16.8,16.75,16.77,209400.0
2019-10-18 12:15:00,16.77,16.8,16.77,16.78,142500.0,16.77,16.8,16.77,16.78,142500.0
2019-10-18 12:20:00,16.76,16.78,16.75,16.77,138800.0,16.76,16.78,16.75,16.77,138800.0
2019-10-18 12:25:00,16.78,16.79,16.78,16.78,45000.0,16.78,16.79,16.78,16.78,45000.0
2019-10-18 12:30:00,16.77,16.77,16.75,16.77,127500.0,16.77,16.77,16.75,16.77,127500.0
2019-10-18 12:35:00,16.78,16.78,16.75,16.76,125000.0,16.78,16.78,16.75,16.76,125000.0
2019-10-18 12:40:00,16.76,16.77,16.75,16.76,66850.0,16.76,16.77,16.75,16.76,66850.0
2019-10-18 12:45:00,16.76,16.76,16.75,16.76,75450.0,16.76,16.76,16.75,16.76,75450.0
2019-10-18 12:50:00,16.75,16.77,16.75,16.76,109250.0,16.75,16.77,16.75,16.76,109250.0
2019-10-18 12:55:00,16.77,16.82,16.77,16.8,346700.0,16.77,16.82,16.77,16.8,346700.0
2019-10-18 13:00:00,16.8,16.83,16.8,16.83,162500.0,16.8,16.83,16.8,16.83,162500.0
2019-10-18 13:05:00,16.82,16.84,16.82,16.83,125600.0,16.82,16.84,16.82,16.83,125600.0
2019-10-18 13:10:00,16.83,16.86,16.83,16.84,215800.0,16.83,16.86,16.83,16.84,215800.0
2019-10-18 13:15:00,16.85,16.85,16.83,16.85,123500.0,16.85,16.85,16.83,16.85,123500.0
2019-10-18 13:20:00,16.85,16.86,16.84,16.86,129900.0,16.85,16.86,16.84,16.86,129900.0
2019-10-18 13:25:00,16.87,16.87,16.84,16.84,112100.0,16.87,16.87,16.84,16.84,112100.0
2019-10-18 13:30:00,16.83,16.84,16.83,16.84,82500.0,16.83,16.84,16.83,16.84,82500.0
2019-10-18 13:35:00,16.85,16.85,16.84,16.85,90350.0,16.85,16.85,16.84,16.85,90350.0
2019-10-18 13:40:00,16.85,16.88,16.85,16.87,87500.0,16.85,16.88,16.85,16.87,87500.0
2019-10-18 13:45:00,16.88,16.89,16.87,16.88,194750.0,16.88,16.89,16.87,16.88,194750.0
2019-10-18 13:50:00,16.88,16.88,16.87,16.87,93600.0,16.88,16.88,16.87,16.87,93600.0
2019-10-18 13:55:00,16.87,16.88,16.86,16.88,81950.0,16.87,16.88,16.86,16.88,81950.0
2019-10-18 14:00:00,16.88,16.89,16.85,16.85,164600.0,16.88,16.89,16.85,16.85,164600.0
2019-10-18 14:05:00,16.86,16.87,16.86,16.87,51700.0,16.86,16.87,16.86,16.87,51700.0
2019-10-18 14:10:00,16.86,16.88,16.86,16.86,115300.0,16.86,16.88,16.86,16.86,115300.0
2019-10-18 14:15:00,16.86,16.87,16.86,16.87,55000.0,16.86,16.87,16.86,16.87,55000.0
2019-10-18 14:20:00,16.88,16.89,16.88,16.89,65000.0,16.88,16.89,16.88,16.89,65000.0
2019-10-18 14:25:00,16.89,16.91,16.89,16.89,194600.0,16.89,16.91,16.89,16.89,194600.0
2019-10-18 14:30:00,16.9,16.9,16.89,16.9,114400.0,16.9,16.9,16.89,16.9,114400.0
2019-10-18 14:35:00,16.9,16.91,16.89,16.89,178750.0,16.9,16.91,16.89,16.89,178750.0
2019-10-18 14:40:00,16.89,16.9,16.89,16.89,115300.0,16.89,16.9,16.89,16.89,115300.0
2019-10-18 14:45:00,16.89,16.91,16.89,16.9,505550.0,16.89,16.91,16.89,16.9,505550.0
2019-10-18 14:50:00,16.91,16.91,16.9,16.91,182000.0,16.91,16.91,16.9,16.91,182000.0
2019-10-18 14:55:00,16.91,16.92,16.91,16.91,249800.0,16.91,16.92,16.91,16.91,249800.0
2019-10-18 15:00:00,16.92,16.93,16.91,16.92,203050.0,16.92,16.93,16.91,16.92,203050.0
2019-10-18 15:05:00,16.92,16.92,16.89,16.9,234800.0,16.92,16.92,16.89,16.9,234800.0
2019-10-18 15:10:00,16.9,16.9,16.87,16.88,313500.0,16.9,16.9,16.87,16.88,313500.0
2019-10-18 15:15:00,16.87,16.87,16.86,16.87,54350.0,16.87,16.87,16.86,16.87,54350.0
2019-10-18 15:20:00,16.87,16.87,16.84,16.84,120850.0,16.87,16.87,16.84,16.84,120850.0
2019-10-18 15:25:00,16.84,16.84,16.83,16.83,120000.0,16.84,16.84,16.83,16.83,120000.0
2019-10-18 15:30:00,16.83,16.83,16.83,16.83,98000.0,16.83,16.83,16.83,16.83,98000.0
2019-10-18 15:35:00,16.83,16.83,16.82,16.83,176250.0,16.83,16.83,16.82,16.83,176250.0
2019-10-18 15:40:00,16.84,16.87,16.83,16.86,244650.0,16.84,16.87,16.83,16.86,244650.0
2019-10-18 15:45:00,16.86,16.88,16.85,16.88,181500.0,16.86,16.88,16.85,16.88,181500.0
2019-10-18 15:50:00,16.88,16.88,16.84,16.86,365700.0,16.88,16.88,16.84,16.86,365700.0
2019-10-18 15:55:00,16.85,16.86,16.82,16.83,635800.0,16.85,16.86,16.82,16.83,635800.0
2019-10-21 09:30:00,16.93,16.96,16.84,16.95,680100.0,16.93,16.96,16.84,16.95,680100.0
2019-10-21 09:35:00,16.93,16.98,16.9,16.91,471750.0,16.93,16.98,16.9,16.91,471750.0
2019-10-21 09:40:00,16.89,16.94,16.87,16.9,261200.0,16.89,16.94,16.87,16.9,261200.0
2019-10-21 09:45:00,16.94,16.94,16.9,16.93,168850.0,16.94,16.94,16.9,16.93,168850.0
2019-10-21 09:50:00,16.91,16.92,16.88,16.91,232200.0,16.91,16.92,16.88,16.91,232200.0
2019-10-21 09:55:00,16.9,16.94,16.9,16.94,129600.0,16.9,16.94,16.9,16.94,129600.0
2019-10-21 10:00:00,16.93,16.93,16.9,16.91,180450.0,16.93,16.93,16.9,16.91,180450.0
2019-10-21 10:05:00,16.91,16.93,16.89,16.92,290750.0,16.91,16.93,16.89,16.92,290750.0
2019-10-21 10:10:00,16.93,16.97,16.93,16.95,262200.0,16.93,16.97,16.93,16.95,262200.0
2019-10-21 10:15:00,16.93,16.97,16.93,16.97,147000.0,16.93,16.97,16.93,16.97,147000.0
2019-10-21 10:20:00,16.97,16.98,16.95,16.96,205950.0,16.97,16.98,16.95,16.96,205950.0
2019-10-21 10:25:00,16.97,16.98,16.97,16.98,64450.0,16.97,16.98,16.97,16.98,64450.0
2019-10-21 10:30:00,16.97,16.99,16.97,16.97,141950.0,16.97,16.99,16.97,16.97,141950.0
2019-10-21 10:35:00,16.98,17.04,16.98,17.02,575900.0,16.98,17.04,16.98,17.02,575900.0
2019-10-21 10:40:00,17.04,17.04,17.02,17.03,333900.0,17.04,17.04,17.02,17.03,333900.0
2019-10-21 10:45:00,17.03,17.04,17.0,17.0,240000.0,17.03,17.04,17.0,17.0,240000.0
2019-10-21 10:50:00,17.0,17.03,17.0,17.01,201200.0,17.0,17.03,17.0,17.01,201200.0
2019-10-21 10:55:00,17.01,17.04,17.0,17.01,167550.0,17.01,17.04,17.0,17.01,167550.0
2019-10-21 11:00:00,17.01,17.01,16.99,16.99,122500.0,17.01,17.01,16.99,16.99,122500.0
2019-10-21 11:05:00,16.99,17.0,16.99,16.99,115000.0,16.99,17.0,16.99,16.99,115000.0
2019-10-21 11:10:00,16.99,16.99,16.96,16.97,151500.0,16.99,16.99,16.96,16.97,151500.0
2019-10-21 11:15:00,16.97,16.98,16.96,16.96,95850.0,16.97,16.98,16.96,16.96,95850.0
2019-10-21 11:20:00,16.97,16.98,16.96,16.96,194700.0,16.97,16.98,16.96,16.96,194700.0
2019-10-21 11:25:00,16.96,16.97,16.96,16.96,47650.0,16.96,16.97,16.96,16.96,47650.0
2019-10-21 11:30:00,16.96,16.99,16.96,16.97,200000.0,16.96,16.99,16.96,16.97,200000.0
2019-10-21 11:35:00,16.97,16.97,16.94,16.95,52650.0,16.97,16.97,16.94,16.95,52650.0
2019-10-21 11:40:00,16.95,16.95,16.93,16.93,154950.0,16.95,16.95,16.93,16.93,154950.0
2019-10-21 11:45:00,16.93,16.94,16.91,16.92,102100.0,16.93,16.94,16.91,16.92,102100.0
2019-10-21 11:50:00,16.92,16.98,16.92,16.98,153500.0,16.92,16.98,16.92,16.98,153500.0
2019-10-21 11:55:00,16.97,16.97,16.95,16.95,25000.0,16.97,16.97,16.95,16.95,25000.0
2019-10-21 12:00:00,16.94,16.96,16.93,16.96,187150.0,16.94,16.96,16.93,16.96,187150.0
2019-10-21 12:05:00,16.96,16.96,16.95,16.96,85300.0,16.96,16.96,16.95,16.96,85300.0
2019-10-21 12:10:00,16.96,16.97,16.95,16.96,121550.0,16.96,16.97,16.95,16.96,121550.0
2019-10-21 12:15:00,16.94,16.96,16.94,16.95,27750.0,16.94,16.96,16.94,16.95,27750.0
2019-10-21 12:20:00,16.95,16.96,16.95,16.96,42400.0,16.95,16.96,16.95,16.96,42400.0
2019-10-21 12:25:00,16.97,16.97,16.95,16.95,68500.0,16.97,16.97,16.95,16.95,68500.0
2019-10-21 12:30:00,16.96,16.96,16.95,16.96,78200.0,16.96,16.96,16.95,16.96,78200.0
2019-10-21 12:35:00,16.96,16.97,16.96,16.96,40000.0,16.96,16.97,16.96,16.96,40000.0
2019-10-21 12:40:00,16.97,16.98,16.96,16.97,40400.0,16.97,16.98,16.96,16.97,40400.0
2019-10-21 12:45:00,16.97,16.97,16.97,16.97,16550.0,16.97,16.97,16.97,16.97,16550.0
2019-10-21 12:50:00,16.96,16.96,16.95,16.95,91800.0,16.96,16.96,16.95,16.95,91800.0
2019-10-21 12:55:00,16.95,16.97,16.95,16.97,105400.0,16.95,16.97,16.95,16.97,105400.0
2019-10-21 13:00:00,16.97,16.97,16.96,16.96,52050.0,16.97,16.97,16.96,16.96,52050.0
2019-10-21 13:05:00,16.96,16.96,16.95,16.95,40000.0,16.96,16.96,16.95,16.95,40000.0
2019-10-21 13:10:00,16.96,16.98,16.96,16.98,140450.0,16.96,16.98,16.96,16.98,140450.0
2019-10-21 13:15:00,16.98,16.98,16.97,16.97,101250.0,16.98,16.98,16.97,16.97,101250.0
2019-10-21 13:20:00,16.97,16.98,16.97,16.98,30000.0,16.97,16.98,16.97,16.98,30000.0
2019-10-21 13:25:00,16.98,16.99,16.98,16.99,25000.0,16.98,16.99,16.98,16.99,25000.0
2019-10-21 13:30:00,16.99,16.99,16.98,16.98,173650.0,16.99,16.99,16.98,16.98,173650.0
2019-10-21 13:35:00,16.99,16.99,16.97,16.97,45000.0,16.99,16.99,16.97,16.97,45000.0
2019-10-21 13:40:00,16.97,16.97,16.95,16.96,132300.0,16.97,16.97,16.95,16.96,132300.0
2019-10-21 13:45:00,16.97,16.99,16.97,16.98,80000.0,16.97,16.99,16.97,16.98,80000.0
2019-10-21 13:50:00,16.97,16.98,16.97,16.98,25050.0,16.97,16.98,16.97,16.98,25050.0
2019-10-21 13:55:00,16.96,16.97,16.96,16.97,85750.0,16.96,16.97,16.96,16.97,85750.0
2019-10-21 14:00:00,16.97,16.98,16.97,16.98,122000.0,16.97,16.98,16.97,16.98,122000.0
2019-10-21 14:05:00,16.99,17.0,16.98,17.0,302600.0,16.99,17.0,16.98,17.0,302600.0
2019-10-21 14:10:00,16.99,17.0,16.99,16.99,33650.0,16.99,17.0,16.99,16.99,33650.0
2019-10-21 14:15:00,16.99,17.02,16.99,17.01,160350.0,16.99,17.02,16.99,17.01,160350.0
2019-10-21 14:20:00,17.01,17.01,17.0,17.0,150300.0,17.01,17.01,17.0,17.0,150300.0
2019-10-21 14:25:00,16.99,17.01,16.99,17.01,67500.0,16.99,17.01,16.99,17.01,67500.0
2019-10-21 14:30:00,16.99,17.01,16.99,17.0,146700.0,16.99,17.01,16.99,17.0,146700.0
2019-10-21 14:35:00,17.01,17.02,17.01,17.02,91250.0,17.01,17.02,17.01,17.02,91250.0
2019-10-21 14:40:00,17.0,17.0,16.99,17.0,45700.0,17.0,17.0,16.99,17.0,45700.0
2019-10-21 14:45:00,17.01,17.01,16.99,16.99,133900.0,17.01,17.01,16.99,16.99,133900.0
2019-10-21 14:50:00,17.0,17.01,16.99,17.01,90000.0,17.0,17.01,16.99,17.01,90000.0
2019-10-21 14:55:00,17.01,17.02,17.0,17.01,194550.0,17.01,17.02,17.0,17.01,194550.0
2019-10-21 15:00:00,17.0,17.0,17.0,17.0,150150.0,17.0,17.0,17.0,17.0,150150.0
2019-10-21 15:05:00,17.0,17.02,16.99,17.0,196300.0,17.0,17.02,16.99,17.0,196300.0
2019-10-21 15:10:00,17.0,17.01,17.0,17.01,64000.0,17.0,17.01,17.0,17.01,64000.0
2019-10-21 15:15:00,17.01,17.01,17.01,17.01,58750.0,17.01,17.01,17.01,17.01,58750.0
2019-10-21 15:20:00,17.0,17.0,16.99,16.99,105000.0,17.0,17.0,16.99,16.99,105000.0
2019-10-21 15:25:00,17.0,17.01,16.99,17.0,227200.0,17.0,17.01,16.99,17.0,227200.0
2019-10-21 15:30:00,17.0,17.02,17.0,17.02,268800.0,17.0,17.02,17.0,17.02,268800.0
2019-10-21 15:35:00,17.02,17.02,17.01,17.02,47850.0,17.02,17.02,17.01,17.02,47850.0
2019-10-21 15:40:00,17.02,17.03,17.01,17.02,164450.0,17.02,17.03,17.01,17.02,164450.0
2019-10-21 15:45:00,17.02,17.03,17.02,17.02,332250.0,17.02,17.03,17.02,17.02,332250.0
2019-10-21 15:50:00,17.02,17.03,17.02,17.02,269600.0,17.02,17.03,17.02,17.02,269600.0
2019-10-21 15:55:00,17.02,17.04,17.02,17.04,1359200.0,17.02,17.04,17.02,17.04,1359200.0
2019-10-22 09:30:00,17.14,17.14,17.02,17.07,1015500.0,17.14,17.14,17.02,17.07,1015500.0
2019-10-22 09:35:00,17.07,17.11,17.02,17.04,737750.0,17.07,17.11,17.02,17.04,737750.0
2019-10-22 09:40:00,17.05,17.13,17.04,17.04,550200.0,17.05,17.13,17.04,17.04,550200.0
2019-10-22 09:45:00,17.04,17.08,17.03,17.07,352500.0,17.04,17.08,17.03,17.07,352500.0
2019-10-22 09:50:00,17.04,17.1,17.04,17.08,432950.0,17.04,17.1,17.04,17.08,432950.0
2019-10-22 09:55:00,17.07,17.08,17.05,17.07,200000.0,17.07,17.08,17.05,17.07,200000.0
2019-10-22 10:00:00,17.07,17.07,17.04,17.05,303950.0,17.07,17.07,17.04,17.05,303950.0
2019-10-22 10:05:00,17.04,17.05,17.01,17.02,479450.0,17.04,17.05,17.01,17.02,479450.0
2019-10-22 10:10:00,17.02,17.03,16.99,17.0,430600.0,17.02,17.03,16.99,17.0,430600.0
2019-10-22 10:15:00,17.0,17.0,16.98,16.98,362000.0,17.0,17.0,16.98,16.98,362000.0
2019-10-22 10:20:00,16.99,16.99,16.97,16.98,107150.0,16.99,16.99,16.97,16.98,107150.0
2019-10-22 10:25:00,16.97,17.0,16.97,16.98,397850.0,16.97,17.0,16.97,16.98,397850.0
2019-10-22 10:30:00,17.0,17.01,16.97,16.97,346950.0,17.0,17.01,16.97,16.97,346950.0
2019-10-22 10:35:00,16.96,16.96,16.94,16.95,123050.0,16.96,16.96,16.94,16.95,123050.0
2019-10-22 10:40:00,16.96,16.96,16.94,16.96,155000.0,16.96,16.96,16.94,16.96,155000.0
2019-10-22 10:45:00,16.95,16.96,16.91,16.91,105200.0,16.95,16.96,16.91,16.91,105200.0
2019-10-22 10:50:00,16.91,16.92,16.87,16.88,438350.0,16.91,16.92,16.87,16.88,438350.0
2019-10-22 10:55:00,16.89,16.9,16.84,16.84,101000.0,16.89,16.9,16.84,16.84,101000.0
2019-10-22 11:00:00,16.84,16.84,16.8,16.8,582100.0,16.84,16.84,16.8,16.8,582100.0
2019-10-22 11:05:00,16.81,16.82,16.8,16.8,261950.0,16.81,16.82,16.8,16.8,261950.0
2019-10-22 11:10:00,16.79,16.84,16.79,16.83,565650.0,16.79,16.84,16.79,16.83,565650.0
2019-10-22 11:15:00,16.84,16.88,16.83,16.83,228850.0,16.84,16.88,16.83,16.83,228850.0
2019-10-22 11:20:00,16.84,16.85,16.81,16.81,142500.0,16.84,16.85,16.81,16.81,142500.0
2019-10-22 11:25:00,16.81,16.81,16.75,16.75,229900.0,16.81,16.81,16.75,16.75,229900.0
2019-10-22 11:30:00,16.75,16.8,16.73,16.8,413750.0,16.75,16.8,16.73,16.8,413750.0
2019-10-22 11:35:00,16.8,16.82,16.77,16.77,197600.0,16.8,16.82,16.77,16.77,197600.0
2019-10-22 11:40:00,16.77,16.78,16.72,16.74,402150.0,16.77,16.78,16.72,16.74,402150.0
2019-10-22 11:45:00,16.73,16.75,16.73,16.74,351950.0,16.73,16.75,16.73,16.74,351950.0
2019-10-22 11:50:00,16.74,16.78,16.74,16.75,266200.0,16.74,16.78,16.74,16.75,266200.0
2019-10-22 11:55:00,16.74,16.74,16.67,16.68,467200.0,16.74,16.74,16.67,16.68,467200.0
2019-10-22 12:00:00,16.68,16.72,16.68,16.69,171600.0,16.68,16.72,16.68,16.69,171600.0
2019-10-22 12:05:00,16.69,16.73,16.68,16.71,297750.0,16.69,16.73,16.68,16.71,297750.0
2019-10-22 12:10:00,16.71,16.72,16.67,16.67,337950.0,16.71,16.72,16.67,16.67,337950.0
2019-10-22 12:15:00,16.67,16.71,16.66,16.71,200300.0,16.67,16.71,16.66,16.71,200300.0
2019-10-22 12:20:00,16.71,16.71,16.65,16.66,414750.0,16.71,16.71,16.65,16.66,414750.0
2019-10-22 12:25:00,16.66,16.66,16.63,16.64,193650.0,16.66,16.66,16.63,16.64,193650.0
2019-10-22 12:30:00,16.64,16.64,16.61,16.62,439250.0,16.64,16.64,16.61,16.62,439250.0
2019-10-22 12:35:00,16.61,16.65,16.61,16.65,406400.0,16.61,16.65,16.61,16.65,406400.0
2019-10-22 12:40:00,16.63,16.66,16.62,16.66,232350.0,16.63,16.66,16.62,16.66,232350.0
2019-10-22 12:45:00,16.65,16.68,16.64,16.67,177500.0,16.65,16.68,16.64,16.67,177500.0
2019-10-22 12:50:00,16.66,16.67,16.65,16.67,125000.0,16.66,16.67,16.65,16.67,125000.0
2019-10-22 12:55:00,16.67,16.72,16.67,16.72,210200.0,16.67,16.72,16.67,16.72,210200.0
2019-10-22 13:00:00,16.72,16.75,16.72,16.73,172500.0,16.72,16.75,16.72,16.73,172500.0
2019-10-22 13:05:00,16.74,16.75,16.73,16.74,394000.0,16.74,16.75,16.73,16.74,394000.0
2019-10-22 13:10:00,16.74,16.75,16.71,16.71,169200.0,16.74,16.75,16.71,16.71,169200.0
2019-10-22 13:15:00,16.7,16.7,16.64,16.65,198100.0,16.7,16.7,16.64,16.65,198100.0
2019-10-22 13:20:00,16.65,16.65,16.62,16.62,259650.0,16.65,16.65,16.62,16.62,259650.0
2019-10-22 13:25:00,16.62,16.63,16.61,16.62,153050.0,16.62,16.63,16.61,16.62,153050.0
2019-10-22 13:30:00,16.62,16.67,16.62,16.66,357950.0,16.62,16.67,16.62,16.66,357950.0
2019-10-22 13:35:00,16.66,16.67,16.63,16.63,240000.0,16.66,16.67,16.63,16.63,240000.0
2019-10-22 13:40:00,16.62,16.65,16.6,16.65,296750.0,16.62,16.65,16.6,16.65,296750.0
2019-10-22 13:45:00,16.64,16.64,16.6,16.61,250450.0,16.64,16.64,16.6,16.61,250450.0
2019-10-22 13:50:00,16.61,16.61,16.56,16.56,256050.0,16.61,16.61,16.56,16.56,256050.0
2019-10-22 13:55:00,16.56,16.56,16.53,16.54,361750.0,16.56,16.56,16.53,16.54,361750.0
2019-10-22 14:00:00,16.53,16.56,16.52,16.56,315200.0,16.53,16.56,16.52,16.56,315200.0
2019-10-22 14:05:00,16.56,16.56,16.53,16.56,167700.0,16.56,16.56,16.53,16.56,167700.0
2019-10-22 14:10:00,16.56,16.56,16.52,16.52,278050.0,16.56,16.56,16.52,16.52,278050.0
2019-10-22 14:15:00,16.52,16.54,16.5,16.53,477850.0,16.52,16.54,16.5,16.53,477850.0
2019-10-22 14:20:00,16.54,16.56,16.5,16.51,488900.0,16.54,16.56,16.5,16.51,488900.0
2019-10-22 14:25:00,16.51,16.53,16.48,16.48,400300.0,16.51,16.53,16.48,16.48,400300.0
2019-10-22 14:30:00,16.48,16.51,16.46,16.51,497700.0,16.48,16.51,16.46,16.51,497700.0
2019-10-22 14:35:00,16.51,16.53,16.49,16.53,329600.0,16.51,16.53,16.49,16.53,329600.0
2019-10-22 14:40:00,16.53,16.53,16.5,16.51,205000.0,16.53,16.53,16.5,16.51,205000.0
2019-10-22 14:45:00,16.5,16.5,16.49,16.49,110250.0,16.5,16.5,16.49,16.49,110250.0
2019-10-22 14:50:00,16.49,16.5,16.48,16.49,320600.0,16.49,16.5,16.48,16.49,320600.0
2019-10-22 14:55:00,16.5,16.54,16.49,16.54,521450.0,16.5,16.54,16.49,16.54,521450.0
2019-10-22 15:00:00,16.53,16.55,16.53,16.54,574150.0,16.53,16.55,16.53,16.54,574150.0
2019-10-22 15:05:00,16.53,16.56,16.53,16.55,196800.0,16.53,16.56,16.53,16.55,196800.0
2019-10-22 15:10:00,16.55,16.55,16.51,16.52,281250.0,16.55,16.55,16.51,16.52,281250.0
2019-10-22 15:15:00,16.52,16.53,16.52,16.53,139600.0,16.52,16.53,16.52,16.53,139600.0
2019-10-22 15:20:00,16.53,16.6,16.53,16.6,482000.0,16.53,16.6,16.53,16.6,482000.0
2019-10-22 15:25:00,16.6,16.63,16.59,16.6,588100.0,16.6,16.63,16.59,16.6,588100.0
2019-10-22 15:30:00,16.6,16.62,16.6,16.62,194500.0,16.6,16.62,16.6,16.62,194500.0
2019-10-22 15:35:00,16.63,16.69,16.63,16.67,662250.0,16.63,16.69,16.63,16.67,662250.0
2019-10-22 15:40:00,16.66,16.66,16.62,16.63,465250.0,16.66,16.66,16.62,16.63,465250.0
2019-10-22 15:45:00,16.63,16.64,16.59,16.62,580300.0,16.63,16.64,16.59,16.62,580300.0
2019-10-22 15:50:00,16.62,16.63,16.6,16.61,857450.0,16.62,16.63,16.6,16.61,857450.0
2019-10-22 15:55:00,16.61,16.64,16.6,16.62,2299150.0,16.61,16.64,16.6,16.62,2299150.0
2019-10-23 09:30:00,16.29,16.29,15.9,15.92,2344800.0,16.29,16.29,15.9,15.92,2344800.0
2019-10-23 09:35:00,15.93,16.17,15.8,15.92,2339200.0,15.93,16.17,15.8,15.92,2339200.0
2019-10-23 09:40:00,15.97,16.22,15.92,16.16,1322500.0,15.97,16.22,15.92,16.16,1322500.0
2019-10-23 09:45:00,16.18,16.23,15.84,15.85,2744550.0,16.18,16.23,15.84,15.85,2744550.0
2019-10-23 09:50:00,15.86,15.96,15.85,15.91,1805800.0,15.86,15.96,15.85,15.91,1805800.0
2019-10-23 09:55:00,15.94,15.94,15.8,15.9,1538900.0,15.94,15.94,15.8,15.9,1538900.0
2019-10-23 10:00:00,15.88,15.97,15.83,15.95,1268750.0,15.88,15.97,15.83,15.95,1268750.0
2019-10-23 10:05:00,15.93,15.93,15.8,15.8,1246150.0,15.93,15.93,15.8,15.8,1246150.0
2019-10-23 10:10:00,15.8,15.84,15.76,15.84,1821250.0,15.8,15.84,15.76,15.84,1821250.0
2019-10-23 10:15:00,15.81,15.86,15.8,15.84,568850.0,15.81,15.86,15.8,15.84,568850.0
2019-10-23 10:20:00,15.83,15.89,15.79,15.89,846650.0,15.83,15.89,15.79,15.89,846650.0
2019-10-23 10:25:00,15.89,15.93,15.86,15.92,948550.0,15.89,15.93,15.86,15.92,948550.0
2019-10-23 10:30:00,15.92,15.92,15.83,15.83,570650.0,15.92,15.92,15.83,15.83,570650.0
2019-10-23 10:35:00,15.84,15.86,15.82,15.84,386200.0,15.84,15.86,15.82,15.84,386200.0
2019-10-23 10:40:00,15.83,15.87,15.83,15.87,201750.0,15.83,15.87,15.83,15.87,201750.0
2019-10-23 10:45:00,15.87,15.88,15.8,15.81,604100.0,15.87,15.88,15.8,15.81,604100.0
2019-10-23 10:50:00,15.81,15.81,15.72,15.73,1001950.0,15.81,15.81,15.72,15.73,1001950.0
2019-10-23 10:55:00,15.72,15.77,15.72,15.76,429650.0,15.72,15.77,15.72,15.76,429650.0
2019-10-23 11:00:00,15.76,15.77,15.72,15.75,390800.0,15.76,15.77,15.72,15.75,390800.0
2019-10-23 11:05:00,15.74,15.74,15.71,15.73,288200.0,15.74,15.74,15.71,15.73,288200.0
2019-10-23 11:10:00,15.73,15.76,15.71,15.73,382400.0,15.73,15.76,15.71,15.73,382400.0
2019-10-23 11:15:00,15.73,15.83,15.73,15.81,605150.0,15.73,15.83,15.73,15.81,605150.0
2019-10-23 11:20:00,15.82,15.83,15.77,15.81,397500.0,15.82,15.83,15.77,15.81,397500.0
2019-10-23 11:25:00,15.81,15.83,15.78,15.82,352400.0,15.81,15.83,15.78,15.82,352400.0
2019-10-23 11:30:00,15.82,15.82,15.8,15.8,460450.0,15.82,15.82,15.8,15.8,460450.0
2019-10-23 11:35:00,15.81,15.81,15.75,15.76,308750.0,15.81,15.81,15.75,15.76,308750.0
2019-10-23 11:40:00,15.75,15.75,15.7,15.71,724050.0,15.75,15.75,15.7,15.71,724050.0
2019-10-23 11:45:00,15.71,15.74,15.66,15.68,680300.0,15.71,15.74,15.66,15.68,680300.0
2019-10-23 11:50:00,15.68,15.69,15.65,15.66,359700.0,15.68,15.69,15.65,15.66,359700.0
2019-10-23 11:55:00,15.66,15.68,15.65,15.66,345150.0,15.66,15.68,15.65,15.66,345150.0
2019-10-23 12:00:00,15.67,15.69,15.67,15.69,361800.0,15.67,15.69,15.67,15.69,361800.0
2019-10-23 12:05:00,15.69,15.7,15.67,15.67,360600.0,15.69,15.7,15.67,15.67,360600.0
2019-10-23 12:10:00,15.68,15.76,15.67,15.76,542000.0,15.68,15.76,15.67,15.76,542000.0
2019-10-23 12:15:00,15.74,15.85,15.74,15.85,995250.0,15.74,15.85,15.74,15.85,995250.0
2019-10-23 12:20:00,15.84,15.84,15.8,15.8,370500.0,15.84,15.84,15.8,15.8,370500.0
2019-10-23 12:25:00,15.8,15.8,15.73,15.77,431900.0,15.8,15.8,15.73,15.77,431900.0
2019-10-23 12:30:00,15.77,15.81,15.77,15.8,460900.0,15.77,15.81,15.77,15.8,460900.0
2019-10-23 12:35:00,15.81,15.83,15.76,15.78,193950.0,15.81,15.83,15.76,15.78,193950.0
2019-10-23 12:40:00,15.77,15.79,15.74,15.77,339600.0,15.77,15.79,15.74,15.77,339600.0
2019-10-23 12:45:00,15.78,15.8,15.78,15.79,117150.0,15.78,15.8,15.78,15.79,117150.0
2019-10-23 12:50:00,15.8,15.86,15.8,15.86,511700.0,15.8,15.86,15.8,15.86,511700.0
2019-10-23 12:55:00,15.85,15.88,15.85,15.87,816900.0,15.85,15.88,15.85,15.87,816900.0
2019-10-23 13:00:00,15.87,15.88,15.84,15.87,458200.0,15.87,15.88,15.84,15.87,458200.0
2019-10-23 13:05:00,15.87,15.91,15.85,15.91,527000.0,15.87,15.91,15.85,15.91,527000.0
2019-10-23 13:10:00,15.91,16.0,15.91,15.95,1328750.0,15.91,16.0,15.91,15.95,1328750.0
2019-10-23 13:15:00,15.94,15.98,15.94,15.96,389000.0,15.94,15.98,15.94,15.96,389000.0
2019-10-23 13:20:00,15.96,15.97,15.91,15.91,381550.0,15.96,15.97,15.91,15.91,381550.0
2019-10-23 13:25:00,15.9,16.03,15.9,16.01,860650.0,15.9,16.03,15.9,16.01,860650.0
2019-10-23 13:30:00,15.99,16.03,15.94,15.98,464800.0,15.99,16.03,15.94,15.98,464800.0
2019-10-23 13:35:00,15.99,16.01,15.97,15.97,329300.0,15.99,16.01,15.97,15.97,329300.0
2019-10-23 13:40:00,15.98,16.0,15.96,15.96,210050.0,15.98,16.0,15.96,15.96,210050.0
2019-10-23 13:45:00,15.95,15.95,15.85,15.87,745950.0,15.95,15.95,15.85,15.87,745950.0
2019-10-23 13:50:00,15.87,15.89,15.83,15.85,345550.0,15.87,15.89,15.83,15.85,345550.0
2019-10-23 13:55:00,15.84,15.86,15.83,15.86,296200.0,15.84,15.86,15.83,15.86,296200.0
2019-10-23 14:00:00,15.85,15.85,15.81,15.82,115150.0,15.85,15.85,15.81,15.82,115150.0
2019-10-23 14:05:00,15.82,15.84,15.82,15.82,131800.0,15.82,15.84,15.82,15.82,131800.0
2019-10-23 14:10:00,15.82,15.83,15.75,15.75,324000.0,15.82,15.83,15.75,15.75,324000.0
2019-10-23 14:15:00,15.74,15.76,15.74,15.76,168050.0,15.74,15.76,15.74,15.76,168050.0
2019-10-23 14:20:00,15.77,15.79,15.76,15.78,221050.0,15.77,15.79,15.76,15.78,221050.0
2019-10-23 14:25:00,15.77,15.77,15.73,15.75,244200.0,15.77,15.77,15.73,15.75,244200.0
2019-10-23 14:30:00,15.76,15.78,15.74,15.75,228800.0,15.76,15.78,15.74,15.75,228800.0
2019-10-23 14:35:00,15.75,15.75,15.73,15.74,164700.0,15.75,15.75,15.73,15.74,164700.0
2019-10-23 14:40:00,15.76,15.8,15.76,15.78,147700.0,15.76,15.8,15.76,15.78,147700.0
2019-10-23 14:45:00,15.79,15.86,15.79,15.86,288000.0,15.79,15.86,15.79,15.86,288000.0
2019-10-23 14:50:00,15.85,15.86,15.82,15.85,330000.0,15.85,15.86,15.82,15.85,330000.0
2019-10-23 14:55:00,15.84,15.85,15.82,15.85,229200.0,15.84,15.85,15.82,15.85,229200.0
2019-10-23 15:00:00,15.85,15.85,15.81,15.81,146100.0,15.85,15.85,15.81,15.81,146100.0
2019-10-23 15:05:00,15.81,15.83,15.8,15.82,129700.0,15.81,15.83,15.8,15.82,129700.0
2019-10-23 15:10:00,15.81,15.82,15.77,15.77,182000.0,15.81,15.82,15.77,15.77,182000.0
2019-10-23 15:15:00,15.77,15.77,15.73,15.76,299000.0,15.77,15.77,15.73,15.76,299000.0
2019-10-23 15:20:00,15.76,15.81,15.76,15.79,193150.0,15.76,15.81,15.76,15.79,193150.0
2019-10-23 15:25:00,15.78,15.82,15.78,15.8,162300.0,15.78,15.82,15.78,15.8,162300.0
2019-10-23 15:30:00,15.81,15.84,15.8,15.83,321650.0,15.81,15.84,15.8,15.83,321650.0
2019-10-23 15:35:00,15.84,15.85,15.82,15.82,270850.0,15.84,15.85,15.82,15.82,270850.0
2019-10-23 15:40:00,15.82,15.82,15.78,15.8,422300.0,15.82,15.82,15.78,15.8,422300.0
2019-10-23 15:45:00,15.8,15.82,15.8,15.82,421900.0,15.8,15.82,15.8,15.82,421900.0
2019-10-23 15:50:00,15.82,15.82,15.79,15.79,423150.0,15.82,15.82,15.79,15.79,423150.0
2019-10-23 15:55:00,15.8,15.81,15.75,15.77,1897250.0,15.8,15.81,15.75,15.77,1897250.0
2019-10-24 09:30:00,15.84,15.86,15.78,15.82,667050.0,15.84,15.86,15.78,15.82,667050.0
2019-10-24 09:35:00,15.82,15.86,15.77,15.86,434650.0,15.82,15.86,15.77,15.86,434650.0
2019-10-24 09:40:00,15.83,16.0,15.8,15.99,1550350.0,15.83,16.0,15.8,15.99,1550350.0
2019-10-24 09:45:00,15.99,16.01,15.95,15.97,661850.0,15.99,16.01,15.95,15.97,661850.0
2019-10-24 09:50:00,15.97,15.99,15.9,15.91,646250.0,15.97,15.99,15.9,15.91,646250.0
2019-10-24 09:55:00,15.91,15.92,15.88,15.92,230500.0,15.91,15.92,15.88,15.92,230500.0
2019-10-24 10:00:00,15.91,15.93,15.89,15.92,317550.0,15.91,15.93,15.89,15.92,317550.0
2019-10-24 10:05:00,15.93,15.93,15.89,15.92,221000.0,15.93,15.93,15.89,15.92,221000.0
2019-10-24 10:10:00,15.93,15.96,15.91,15.91,437900.0,15.93,15.96,15.91,15.91,437900.0
2019-10-24 10:15:00,15.91,15.93,15.86,15.87,200000.0,15.91,15.93,15.86,15.87,200000.0
2019-10-24 10:20:00,15.87,15.9,15.87,15.89,65400.0,15.87,15.9,15.87,15.89,65400.0
2019-10-24 10:25:00,15.88,15.9,15.86,15.88,140350.0,15.88,15.9,15.86,15.88,140350.0
2019-10-24 10:30:00,15.89,15.9,15.86,15.87,162500.0,15.89,15.9,15.86,15.87,162500.0
2019-10-24 10:35:00,15.87,15.89,15.87,15.89,235450.0,15.87,15.89,15.87,15.89,235450.0
2019-10-24 10:40:00,15.89,15.95,15.88,15.92,332500.0,15.89,15.95,15.88,15.92,332500.0
2019-10-24 10:45:00,15.92,15.97,15.89,15.97,298550.0,15.92,15.97,15.89,15.97,298550.0
2019-10-24 10:50:00,15.95,16.0,15.95,15.96,464000.0,15.95,16.0,15.95,15.96,464000.0
2019-10-24 10:55:00,15.96,15.99,15.95,15.98,224000.0,15.96,15.99,15.95,15.98,224000.0
2019-10-24 11:00:00,15.99,16.02,15.98,15.98,403100.0,15.99,16.02,15.98,15.98,403100.0
2019-10-24 11:05:00,15.99,16.0,15.93,15.97,178350.0,15.99,16.0,15.93,15.97,178350.0
2019-10-24 11:10:00,15.96,16.0,15.95,15.97,243500.0,15.96,16.0,15.95,15.97,243500.0
2019-10-24 11:15:00,15.98,15.98,15.96,15.97,409800.0,15.98,15.98,15.96,15.97,409800.0
2019-10-24 11:20:00,15.97,15.98,15.95,15.98,129900.0,15.97,15.98,15.95,15.98,129900.0
2019-10-24 11:25:00,15.98,15.99,15.98,15.99,110150.0,15.98,15.99,15.98,15.99,110150.0
2019-10-24 11:30:00,15.99,15.99,15.96,15.98,466450.0,15.99,15.99,15.96,15.98,466450.0
2019-10-24 11:35:00,15.98,16.01,15.97,16.01,533700.0,15.98,16.01,15.97,16.01,533700.0
2019-10-24 11:40:00,16.01,16.01,15.99,15.99,165550.0,16.01,16.01,15.99,15.99,165550.0
2019-10-24 11:45:00,15.99,16.01,15.99,16.0,103250.0,15.99,16.01,15.99,16.0,103250.0
2019-10-24 11:50:00,16.0,16.01,16.0,16.0,81450.0,16.0,16.01,16.0,16.0,81450.0
2019-10-24 11:55:00,16.01,16.03,16.01,16.02,174300.0,16.01,16.03,16.01,16.02,174300.0
2019-10-24 12:00:00,16.02,16.06,16.02,16.05,235700.0,16.02,16.06,16.02,16.05,235700.0
2019-10-24 12:05:00,16.06,16.07,16.04,16.06,201350.0,16.06,16.07,16.04,16.06,201350.0
2019-10-24 12:10:00,16.06,16.09,16.06,16.09,285600.0,16.06,16.09,16.06,16.09,285600.0
2019-10-24 12:15:00,16.08,16.08,16.06,16.08,357500.0,16.08,16.08,16.06,16.08,357500.0
2019-10-24 12:20:00,16.08,16.1,16.07,16.1,727800.0,16.08,16.1,16.07,16.1,727800.0
2019-10-24 12:25:00,16.11,16.15,16.11,16.12,565800.0,16.11,16.15,16.11,16.12,565800.0
2019-10-24 12:30:00,16.13,16.16,16.13,16.15,314850.0,16.13,16.16,16.13,16.15,314850.0
2019-10-24 12:35:00,16.16,16.16,16.14,16.15,312000.0,16.16,16.16,16.14,16.15,312000.0
2019-10-24 12:40:00,16.15,16.17,16.14,16.16,283700.0,16.15,16.17,16.14,16.16,283700.0
2019-10-24 12:45:00,16.16,16.17,16.15,16.16,161150.0,16.16,16.17,16.15,16.16,161150.0
2019-10-24 12:50:00,16.16,16.18,16.15,16.17,215250.0,16.16,16.18,16.15,16.17,215250.0
2019-10-24 12:55:00,16.19,16.2,16.18,16.18,173100.0,16.19,16.2,16.18,16.18,173100.0
2019-10-24 13:00:00,16.18,16.18,16.13,16.14,388900.0,16.18,16.18,16.13,16.14,388900.0
2019-10-24 13:05:00,16.14,16.15,16.11,16.11,132800.0,16.14,16.15,16.11,16.11,132800.0
2019-10-24 13:10:00,16.11,16.14,16.09,16.14,341200.0,16.11,16.14,16.09,16.14,341200.0
2019-10-24 13:15:00,16.13,16.14,16.1,16.1,90000.0,16.13,16.14,16.1,16.1,90000.0
2019-10-24 13:20:00,16.1,16.1,16.03,16.04,370400.0,16.1,16.1,16.03,16.04,370400.0
2019-10-24 13:25:00,16.04,16.07,16.03,16.06,130100.0,16.04,16.07,16.03,16.06,130100.0
2019-10-24 13:30:00,16.07,16.07,16.05,16.05,193450.0,16.07,16.07,16.05,16.05,193450.0
2019-10-24 13:35:00,16.05,16.06,16.05,16.06,92500.0,16.05,16.06,16.05,16.06,92500.0
2019-10-24 13:40:00,16.05,16.07,16.05,16.07,78000.0,16.05,16.07,16.05,16.07,78000.0
2019-10-24 13:45:00,16.08,16.08,16.07,16.07,25000.0,16.08,16.08,16.07,16.07,25000.0
2019-10-24 13:50:00,16.07,16.07,16.06,16.07,40000.0,16.07,16.07,16.06,16.07,40000.0
2019-10-24 13:55:00,16.06,16.06,16.04,16.05,129400.0,16.06,16.06,16.04,16.05,129400.0
2019-10-24 14:00:00,16.06,16.07,16.05,16.06,76750.0,16.06,16.07,16.05,16.06,76750.0
2019-10-24 14:05:00,16.05,16.06,16.04,16.05,133550.0,16.05,16.06,16.04,16.05,133550.0
2019-10-24 14:10:00,16.05,16.05,16.01,16.02,102500.0,16.05,16.05,16.01,16.02,102500.0
2019-10-24 14:15:00,16.03,16.03,16.01,16.02,190050.0,16.03,16.03,16.01,16.02,190050.0
2019-10-24 14:20:00,16.02,16.04,16.02,16.04,63250.0,16.02,16.04,16.02,16.04,63250.0
2019-10-24 14:25:00,16.04,16.05,16.03,16.04,160950.0,16.04,16.05,16.03,16.04,160950.0
2019-10-24 14:30:00,16.04,16.06,16.04,16.05,67500.0,16.04,16.06,16.04,16.05,67500.0
2019-10-24 14:35:00,16.04,16.04,16.02,16.03,84350.0,16.04,16.04,16.02,16.03,84350.0
2019-10-24 14:40:00,16.03,16.03,16.02,16.02,60000.0,16.03,16.03,16.02,16.02,60000.0
2019-10-24 14:45:00,16.02,16.02,16.02,16.02,75000.0,16.02,16.02,16.02,16.02,75000.0
2019-10-24 14:50:00,16.02,16.02,16.01,16.02,94750.0,16.02,16.02,16.01,16.02,94750.0
2019-10-24 14:55:00,16.02,16.02,16.0,16.01,73300.0,16.02,16.02,16.0,16.01,73300.0
2019-10-24 15:00:00,16.01,16.03,16.01,16.03,45250.0,16.01,16.03,16.01,16.03,45250.0
2019-10-24 15:05:00,16.02,16.02,16.02,16.02,60000.0,16.02,16.02,16.02,16.02,60000.0
2019-10-24 15:10:00,16.02,16.03,16.02,16.02,55000.0,16.02,16.03,16.02,16.02,55000.0
2019-10-24 15:15:00,16.02,16.03,16.01,16.01,90050.0,16.02,16.03,16.01,16.01,90050.0
2019-10-24 15:20:00,16.01,16.01,16.0,16.01,149950.0,16.01,16.01,16.0,16.01,149950.0
2019-10-24 15:25:00,16.01,16.01,16.0,16.01,226850.0,16.01,16.01,16.0,16.01,226850.0
2019-10-24 15:30:00,16.01,16.01,15.99,16.0,305400.0,16.01,16.01,15.99,16.0,305400.0
2019-10-24 15:35:00,16.0,16.01,15.99,16.01,215800.0,16.0,16.01,15.99,16.01,215800.0
2019-10-24 15:40:00,16.01,16.01,16.0,16.0,186100.0,16.01,16.01,16.0,16.0,186100.0
2019-10-24 15:45:00,16.0,16.01,15.99,15.99,466250.0,16.0,16.01,15.99,15.99,466250.0
2019-10-24 15:50:00,15.99,16.01,15.98,16.0,631850.0,15.99,16.01,15.98,16.0,631850.0
2019-10-24 15:55:00,15.99,16.0,15.96,15.96,1575900.0,15.99,16.0,15.96,15.96,1575900.0
2019-10-25 09:30:00,15.94,16.0,15.9,15.97,442050.0,15.94,16.0,15.9,15.97,442050.0
2019-10-25 09:35:00,15.92,15.95,15.81,15.82,240600.0,15.92,15.95,15.81,15.82,240600.0
2019-10-25 09:40:00,15.83,15.85,15.71,15.79,631400.0,15.83,15.85,15.71,15.79,631400.0
2019-10-25 09:45:00,15.8,15.8,15.74,15.77,428700.0,15.8,15.8,15.74,15.77,428700.0
2019-10-25 09:50:00,15.77,15.8,15.75,15.78,364550.0,15.77,15.8,15.75,15.78,364550.0
2019-10-25 09:55:00,15.8,15.82,15.73,15.75,560550.0,15.8,15.82,15.73,15.75,560550.0
2019-10-25 10:00:00,15.73,15.84,15.73,15.83,730150.0,15.73,15.84,15.73,15.83,730150.0
2019-10-25 10:05:00,15.82,15.9,15.82,15.86,685400.0,15.82,15.9,15.82,15.86,685400.0
2019-10-25 10:10:00,15.86,15.87,15.82,15.84,276100.0,15.86,15.87,15.82,15.84,276100.0
2019-10-25 10:15:00,15.83,15.83,15.82,15.83,60000.0,15.83,15.83,15.82,15.83,60000.0
2019-10-25 10:20:00,15.83,15.88,15.83,15.88,225000.0,15.83,15.88,15.83,15.88,225000.0
2019-10-25 10:25:00,15.88,15.89,15.85,15.85,405100.0,15.88,15.89,15.85,15.85,405100.0
2019-10-25 10:30:00,15.85,15.85,15.81,15.82,67500.0,15.85,15.85,15.81,15.82,67500.0
2019-10-25 10:35:00,15.82,15.84,15.82,15.83,100050.0,15.82,15.84,15.82,15.83,100050.0
2019-10-25 10:40:00,15.83,15.87,15.82,15.84,240450.0,15.83,15.87,15.82,15.84,240450.0
2019-10-25 10:45:00,15.84,15.84,15.81,15.83,211200.0,15.84,15.84,15.81,15.83,211200.0
2019-10-25 10:50:00,15.82,15.83,15.82,15.83,65000.0,15.82,15.83,15.82,15.83,65000.0
2019-10-25 10:55:00,15.82,15.83,15.82,15.82,109000.0,15.82,15.83,15.82,15.82,109000.0
2019-10-25 11:00:00,15.82,15.83,15.81,15.82,182750.0,15.82,15.83,15.81,15.82,182750.0
2019-10-25 11:05:00,15.82,15.84,15.81,15.83,197600.0,15.82,15.84,15.81,15.83,197600.0
2019-10-25 11:10:00,15.83,15.83,15.81,15.82,259850.0,15.83,15.83,15.81,15.82,259850.0
2019-10-25 11:15:00,15.83,15.84,15.82,15.84,149800.0,15.83,15.84,15.82,15.84,149800.0
2019-10-25 11:20:00,15.84,15.84,15.81,15.81,215000.0,15.84,15.84,15.81,15.81,215000.0
2019-10-25 11:25:00,15.8,15.82,15.79,15.81,174950.0,15.8,15.82,15.79,15.81,174950.0
2019-10-25 11:30:00,15.78,15.79,15.77,15.77,209650.0,15.78,15.79,15.77,15.77,209650.0
2019-10-25 11:35:00,15.77,15.78,15.77,15.78,173350.0,15.77,15.78,15.77,15.78,173350.0
2019-10-25 11:40:00,15.78,15.78,15.74,15.76,214850.0,15.78,15.78,15.74,15.76,214850.0
2019-10-25 11:45:00,15.77,15.77,15.76,15.77,76000.0,15.77,15.77,15.76,15.77,76000.0
2019-10-25 11:50:00,15.77,15.82,15.77,15.82,183250.0,15.77,15.82,15.77,15.82,183250.0
2019-10-25 11:55:00,15.8,15.81,15.8,15.81,65650.0,15.8,15.81,15.8,15.81,65650.0
2019-10-25 12:00:00,15.81,15.81,15.78,15.8,112250.0,15.81,15.81,15.78,15.8,112250.0
2019-10-25 12:05:00,15.8,15.8,15.8,15.8,52700.0,15.8,15.8,15.8,15.8,52700.0
2019-10-25 12:10:00,15.81,15.81,15.81,15.81,7500.0,15.81,15.81,15.81,15.81,7500.0
2019-10-25 12:15:00,15.82,15.86,15.81,15.85,203650.0,15.82,15.86,15.81,15.85,203650.0
2019-10-25 12:20:00,15.86,15.86,15.83,15.83,227500.0,15.86,15.86,15.83,15.83,227500.0
2019-10-25 12:25:00,15.83,15.84,15.82,15.84,75000.0,15.83,15.84,15.82,15.84,75000.0
2019-10-25 12:30:00,15.85,15.85,15.84,15.84,65000.0,15.85,15.85,15.84,15.84,65000.0
2019-10-25 12:35:00,15.84,15.84,15.82,15.82,50000.0,15.84,15.84,15.82,15.82,50000.0
2019-10-25 12:40:00,15.82,15.84,15.82,15.82,141000.0,15.82,15.84,15.82,15.82,141000.0
2019-10-25 12:45:00,15.82,15.83,15.82,15.82,80000.0,15.82,15.83,15.82,15.82,80000.0
2019-10-25 12:50:00,15.83,15.84,15.83,15.84,75000.0,15.83,15.84,15.83,15.84,75000.0
2019-10-25 12:55:00,15.83,15.84,15.83,15.84,90000.0,15.83,15.84,15.83,15.84,90000.0
2019-10-25 13:00:00,15.84,15.85,15.84,15.84,65000.0,15.84,15.85,15.84,15.84,65000.0
2019-10-25 13:05:00,15.84,15.85,15.83,15.83,115450.0,15.84,15.85,15.83,15.83,115450.0
2019-10-25 13:10:00,15.83,15.84,15.83,15.84,36000.0,15.83,15.84,15.83,15.84,36000.0
2019-10-25 13:15:00,15.84,15.84,15.83,15.84,45000.0,15.84,15.84,15.83,15.84,45000.0
2019-10-25 13:20:00,15.83,15.85,15.83,15.84,74700.0,15.83,15.85,15.83,15.84,74700.0
2019-10-25 13:25:00,15.84,15.84,15.83,15.83,64800.0,15.84,15.84,15.83,15.83,64800.0
2019-10-25 13:30:00,15.83,15.83,15.82,15.83,85650.0,15.83,15.83,15.82,15.83,85650.0
2019-10-25 13:35:00,15.82,15.82,15.82,15.82,21100.0,15.82,15.82,15.82,15.82,21100.0
2019-10-25 13:40:00,15.82,15.83,15.82,15.83,25000.0,15.82,15.83,15.82,15.83,25000.0
2019-10-25 13:45:00,15.83,15.83,15.82,15.82,37500.0,15.83,15.83,15.82,15.82,37500.0
2019-10-25 13:50:00,15.82,15.82,15.81,15.81,64600.0,15.82,15.82,15.81,15.81,64600.0
2019-10-25 13:55:00,15.81,15.81,15.8,15.81,40050.0,15.81,15.81,15.8,15.81,40050.0
2019-10-25 14:00:00,15.81,15.81,15.78,15.78,58350.0,15.81,15.81,15.78,15.78,58350.0
2019-10-25 14:05:00,15.78,15.79,15.77,15.78,133750.0,15.78,15.79,15.77,15.78,133750.0
2019-10-25 14:10:00,15.78,15.78,15.77,15.77,45000.0,15.78,15.78,15.77,15.77,45000.0
2019-10-25 14:15:00,15.78,15.78,15.77,15.77,48400.0,15.78,15.78,15.77,15.77,48400.0
2019-10-25 14:20:00,15.76,15.77,15.76,15.76,30000.0,15.76,15.77,15.76,15.76,30000.0
2019-10-25 14:25:00,15.76,15.76,15.75,15.76,135150.0,15.76,15.76,15.75,15.76,135150.0
2019-10-25 14:30:00,15.75,15.76,15.75,15.76,64800.0,15.75,15.76,15.75,15.76,64800.0
2019-10-25 14:35:00,15.76,15.77,15.76,15.77,30000.0,15.76,15.77,15.76,15.77,30000.0
2019-10-25 14:40:00,15.77,15.79,15.77,15.78,90000.0,15.77,15.79,15.77,15.78,90000.0
2019-10-25 14:45:00,15.78,15.78,15.77,15.77,126400.0,15.78,15.78,15.77,15.77,126400.0
2019-10-25 14:50:00,15.78,15.78,15.77,15.78,138600.0,15.78,15.78,15.77,15.78,138600.0
2019-10-25 14:55:00,15.78,15.8,15.78,15.79,94650.0,15.78,15.8,15.78,15.79,94650.0
2019-10-25 15:00:00,15.79,15.79,15.78,15.78,125000.0,15.79,15.79,15.78,15.78,125000.0
2019-10-25 15:05:00,15.78,15.78,15.77,15.77,85000.0,15.78,15.78,15.77,15.77,85000.0
2019-10-25 15:10:00,15.77,15.79,15.77,15.79,44700.0,15.77,15.79,15.77,15.79,44700.0
2019-10-25 15:15:00,15.78,15.78,15.77,15.77,72500.0,15.78,15.78,15.77,15.77,72500.0
2019-10-25 15:20:00,15.77,15.78,15.77,15.77,65000.0,15.77,15.78,15.77,15.77,65000.0
2019-10-25 15:25:00,15.77,15.77,15.76,15.76,288250.0,15.77,15.77,15.76,15.76,288250.0
2019-10-25 15:30:00,15.76,15.77,15.75,15.75,316950.0,15.76,15.77,15.75,15.75,316950.0
2019-10-25 15:35:00,15.75,15.77,15.75,15.77,275000.0,15.75,15.77,15.75,15.77,275000.0
2019-10-25 15:40:00,15.77,15.77,15.75,15.76,165300.0,15.77,15.77,15.75,15.76,165300.0
2019-10-25 15:45:00,15.76,15.76,15.75,15.76,191200.0,15.76,15.76,15.75,15.76,191200.0
2019-10-25 15:50:00,15.76,15.77,15.76,15.77,488300.0,15.76,15.77,15.76,15.77,488300.0
2019-10-25 15:55:00,15.77,15.78,15.76,15.76,798900.0,15.77,15.78,15.76,15.76,798900.0
2019-10-28 09:30:00,15.81,15.85,15.75,15.78,597150.0,15.81,15.85,15.75,15.78,597150.0
2019-10-28 09:35:00,15.77,15.78,15.68,15.7,487800.0,15.77,15.78,15.68,15.7,487800.0
2019-10-28 09:40:00,15.69,15.73,15.67,15.7,248250.0,15.69,15.73,15.67,15.7,248250.0
2019-10-28 09:45:00,15.71,15.71,15.54,15.58,632050.0,15.71,15.71,15.54,15.58,632050.0
2019-10-28 09:50:00,15.58,15.58,15.53,15.57,595400.0,15.58,15.58,15.53,15.57,595400.0
2019-10-28 09:55:00,15.54,15.54,15.47,15.48,487550.0,15.54,15.54,15.47,15.48,487550.0
2019-10-28 10:00:00,15.49,15.54,15.47,15.5,596050.0,15.49,15.54,15.47,15.5,596050.0
2019-10-28 10:05:00,15.52,15.52,15.49,15.5,243200.0,15.52,15.52,15.49,15.5,243200.0
2019-10-28 10:10:00,15.51,15.51,15.49,15.51,401550.0,15.51,15.51,15.49,15.51,401550.0
2019-10-28 10:15:00,15.5,15.51,15.43,15.43,393750.0,15.5,15.51,15.43,15.43,393750.0
2019-10-28 10:20:00,15.42,15.49,15.42,15.48,423550.0,15.42,15.49,15.42,15.48,423550.0
2019-10-28 10:25:00,15.48,15.52,15.47,15.5,404450.0,15.48,15.52,15.47,15.5,404450.0
2019-10-28 10:30:00,15.49,15.5,15.47,15.48,123700.0,15.49,15.5,15.47,15.48,123700.0
2019-10-28 10:35:00,15.47,15.47,15.4,15.41,544400.0,15.47,15.47,15.4,15.41,544400.0
2019-10-28 10:40:00,15.4,15.44,15.39,15.43,1283550.0,15.4,15.44,15.39,15.43,1283550.0
2019-10-28 10:45:00,15.43,15.46,15.43,15.44,345700.0,15.43,15.46,15.43,15.44,345700.0
2019-10-28 10:50:00,15.44,15.46,15.42,15.43,530450.0,15.44,15.46,15.42,15.43,530450.0
2019-10-28 10:55:00,15.43,15.43,15.34,15.39,797350.0,15.43,15.43,15.34,15.39,797350.0
2019-10-28 11:00:00,15.39,15.46,15.38,15.45,359550.0,15.39,15.46,15.38,15.45,359550.0
2019-10-28 11:05:00,15.44,15.45,15.43,15.45,114000.0,15.44,15.45,15.43,15.45,114000.0
2019-10-28 11:10:00,15.45,15.51,15.45,15.49,752150.0,15.45,15.51,15.45,15.49,752150.0
2019-10-28 11:15:00,15.49,15.5,15.45,15.46,256550.0,15.49,15.5,15.45,15.46,256550.0
2019-10-28 11:20:00,15.47,15.48,15.45,15.46,141350.0,15.47,15.48,15.45,15.46,141350.0
2019-10-28 11:25:00,15.45,15.45,15.42,15.44,115000.0,15.45,15.45,15.42,15.44,115000.0
2019-10-28 11:30:00,15.45,15.45,15.43,15.45,84200.0,15.45,15.45,15.43,15.45,84200.0
2019-10-28 11:35:00,15.45,15.46,15.44,15.45,105700.0,15.45,15.46,15.44,15.45,105700.0
2019-10-28 11:40:00,15.44,15.47,15.43,15.46,80250.0,15.44,15.47,15.43,15.46,80250.0
2019-10-28 11:45:00,15.47,15.47,15.44,15.46,58700.0,15.47,15.47,15.44,15.46,58700.0
2019-10-28 11:50:00,15.47,15.47,15.44,15.45,79500.0,15.47,15.47,15.44,15.45,79500.0
2019-10-28 11:55:00,15.44,15.45,15.43,15.43,106250.0,15.44,15.45,15.43,15.43,106250.0
2019-10-28 12:00:00,15.43,15.43,15.4,15.4,312300.0,15.43,15.43,15.4,15.4,312300.0
2019-10-28 12:05:00,15.4,15.41,15.4,15.4,159800.0,15.4,15.41,15.4,15.4,159800.0
2019-10-28 12:10:00,15.4,15.41,15.37,15.39,300050.0,15.4,15.41,15.37,15.39,300050.0
2019-10-28 12:15:00,15.39,15.41,15.38,15.4,105000.0,15.39,15.41,15.38,15.4,105000.0
2019-10-28 12:20:00,15.4,15.42,15.4,15.41,120300.0,15.4,15.42,15.4,15.41,120300.0
2019-10-28 12:25:00,15.41,15.45,15.41,15.45,270800.0,15.41,15.45,15.41,15.45,270800.0
2019-10-28 12:30:00,15.45,15.48,15.44,15.47,336400.0,15.45,15.48,15.44,15.47,336400.0
2019-10-28 12:35:00,15.47,15.47,15.46,15.46,40000.0,15.47,15.47,15.46,15.46,40000.0
2019-10-28 12:40:00,15.47,15.48,15.47,15.47,139100.0,15.47,15.48,15.47,15.47,139100.0
2019-10-28 12:45:00,15.47,15.47,15.46,15.47,57500.0,15.47,15.47,15.46,15.47,57500.0
2019-10-28 12:50:00,15.47,15.47,15.45,15.47,55600.0,15.47,15.47,15.45,15.47,55600.0
2019-10-28 12:55:00,15.47,15.47,15.46,15.46,67750.0,15.47,15.47,15.46,15.46,67750.0
2019-10-28 13:00:00,15.47,15.48,15.46,15.47,80000.0,15.47,15.48,15.46,15.47,80000.0
2019-10-28 13:05:00,15.46,15.47,15.46,15.47,118100.0,15.46,15.47,15.46,15.47,118100.0
2019-10-28 13:10:00,15.46,15.47,15.46,15.46,75000.0,15.46,15.47,15.46,15.46,75000.0
2019-10-28 13:15:00,15.47,15.47,15.46,15.47,109750.0,15.47,15.47,15.46,15.47,109750.0
2019-10-28 13:20:00,15.47,15.49,15.47,15.49,152600.0,15.47,15.49,15.47,15.49,152600.0
2019-10-28 13:25:00,15.49,15.5,15.49,15.49,110000.0,15.49,15.5,15.49,15.49,110000.0
2019-10-28 13:30:00,15.49,15.49,15.47,15.48,89850.0,15.49,15.49,15.47,15.48,89850.0
2019-10-28 13:35:00,15.48,15.52,15.48,15.5,755000.0,15.48,15.52,15.48,15.5,755000.0
2019-10-28 13:40:00,15.5,15.51,15.49,15.51,390750.0,15.5,15.51,15.49,15.51,390750.0
2019-10-28 13:45:00,15.5,15.51,15.5,15.5,314150.0,15.5,15.51,15.5,15.5,314150.0
2019-10-28 13:50:00,15.5,15.53,15.5,15.52,437550.0,15.5,15.53,15.5,15.52,437550.0
2019-10-28 13:55:00,15.51,15.53,15.51,15.53,155000.0,15.51,15.53,15.51,15.53,155000.0
2019-10-28 14:00:00,15.53,15.54,15.51,15.51,305550.0,15.53,15.54,15.51,15.51,305550.0
2019-10-28 14:05:00,15.52,15.52,15.5,15.51,227500.0,15.52,15.52,15.5,15.51,227500.0
2019-10-28 14:10:00,15.51,15.52,15.51,15.52,124800.0,15.51,15.52,15.51,15.52,124800.0
2019-10-28 14:15:00,15.52,15.54,15.52,15.54,150000.0,15.52,15.54,15.52,15.54,150000.0
2019-10-28 14:20:00,15.54,15.58,15.53,15.58,592500.0,15.54,15.58,15.53,15.58,592500.0
2019-10-28 14:25:00,15.57,15.58,15.55,15.58,294550.0,15.57,15.58,15.55,15.58,294550.0
2019-10-28 14:30:00,15.58,15.59,15.57,15.58,380650.0,15.58,15.59,15.57,15.58,380650.0
2019-10-28 14:35:00,15.59,15.59,15.58,15.59,120400.0,15.59,15.59,15.58,15.59,120400.0
2019-10-28 14:40:00,15.59,15.59,15.56,15.57,219300.0,15.59,15.59,15.56,15.57,219300.0
2019-10-28 14:45:00,15.57,15.58,15.57,15.58,71450.0,15.57,15.58,15.57,15.58,71450.0
2019-10-28 14:50:00,15.58,15.61,15.58,15.6,177850.0,15.58,15.61,15.58,15.6,177850.0
2019-10-28 14:55:00,15.6,15.61,15.6,15.61,314750.0,15.6,15.61,15.6,15.61,314750.0
2019-10-28 15:00:00,15.61,15.63,15.61,15.63,330600.0,15.61,15.63,15.61,15.63,330600.0
2019-10-28 15:05:00,15.63,15.66,15.63,15.66,173250.0,15.63,15.66,15.63,15.66,173250.0
2019-10-28 15:10:00,15.66,15.66,15.61,15.61,279250.0,15.66,15.66,15.61,15.61,279250.0
2019-10-28 15:15:00,15.62,15.62,15.59,15.6,201000.0,15.62,15.62,15.59,15.6,201000.0
2019-10-28 15:20:00,15.6,15.61,15.6,15.61,184650.0,15.6,15.61,15.6,15.61,184650.0
2019-10-28 15:25:00,15.61,15.62,15.61,15.61,157850.0,15.61,15.62,15.61,15.61,157850.0
2019-10-28 15:30:00,15.61,15.61,15.59,15.6,223950.0,15.61,15.61,15.59,15.6,223950.0
2019-10-28 15:35:00,15.6,15.6,15.59,15.6,240200.0,15.6,15.6,15.59,15.6,240200.0
2019-10-28 15:40:00,15.6,15.6,15.57,15.58,133100.0,15.6,15.6,15.57,15.58,133100.0
2019-10-28 15:45:00,15.58,15.61,15.58,15.6,294050.0,15.58,15.61,15.58,15.6,294050.0
2019-10-28 15:50:00,15.6,15.63,15.6,15.63,1202000.0,15.6,15.63,15.6,15.63,1202000.0
2019-10-28 15:55:00,15.63,15.66,15.62,15.65,1622900.0,15.63,15.66,15.62,15.65,1622900.0
2019-10-29 09:30:00,15.7,15.7,15.59,15.63,255550.0,15.7,15.7,15.59,15.63,255550.0
2019-10-29 09:35:00,15.66,15.69,15.66,15.67,147200.0,15.66,15.69,15.66,15.67,147200.0
2019-10-29 09:40:00,15.67,15.68,15.65,15.66,49500.0,15.67,15.68,15.65,15.66,49500.0
2019-10-29 09:45:00,15.66,15.66,15.64,15.65,207250.0,15.66,15.66,15.64,15.65,207250.0
2019-10-29 09:50:00,15.67,15.68,15.64,15.64,105100.0,15.67,15.68,15.64,15.64,105100.0
2019-10-29 09:55:00,15.65,15.65,15.62,15.62,40000.0,15.65,15.65,15.62,15.62,40000.0
2019-10-29 10:00:00,15.62,15.62,15.56,15.59,127500.0,15.62,15.62,15.56,15.59,127500.0
2019-10-29 10:05:00,15.58,15.64,15.58,15.64,118350.0,15.58,15.64,15.58,15.64,118350.0
2019-10-29 10:10:00,15.63,15.63,15.61,15.62,65000.0,15.63,15.63,15.61,15.62,65000.0
2019-10-29 10:15:00,15.62,15.62,15.58,15.58,79500.0,15.62,15.62,15.58,15.58,79500.0
2019-10-29 10:20:00,15.58,15.6,15.57,15.59,96500.0,15.58,15.6,15.57,15.59,96500.0
2019-10-29 10:25:00,15.58,15.58,15.56,15.57,95000.0,15.58,15.58,15.56,15.57,95000.0
2019-10-29 10:30:00,15.57,15.58,15.55,15.55,265500.0,15.57,15.58,15.55,15.55,265500.0
2019-10-29 10:35:00,15.56,15.56,15.55,15.55,82200.0,15.56,15.56,15.55,15.55,82200.0
2019-10-29 10:40:00,15.54,15.55,15.54,15.55,109000.0,15.54,15.55,15.54,15.55,109000.0
2019-10-29 10:45:00,15.56,15.59,15.56,15.58,60000.0,15.56,15.59,15.56,15.58,60000.0
2019-10-29 10:50:00,15.59,15.61,15.59,15.61,45800.0,15.59,15.61,15.59,15.61,45800.0
2019-10-29 10:55:00,15.61,15.63,15.61,15.62,100250.0,15.61,15.63,15.61,15.62,100250.0
2019-10-29 11:00:00,15.63,15.64,15.63,15.63,104500.0,15.63,15.64,15.63,15.63,104500.0
2019-10-29 11:05:00,15.63,15.63,15.61,15.62,95000.0,15.63,15.63,15.61,15.62,95000.0
2019-10-29 11:10:00,15.61,15.62,15.59,15.59,164300.0,15.61,15.62,15.59,15.59,164300.0
2019-10-29 11:15:00,15.59,15.59,15.57,15.57,120700.0,15.59,15.59,15.57,15.57,120700.0
2019-10-29 11:20:00,15.57,15.57,15.55,15.55,100900.0,15.57,15.57,15.55,15.55,100900.0
2019-10-29 11:25:00,15.56,15.57,15.55,15.57,55750.0,15.56,15.57,15.55,15.57,55750.0
2019-10-29 11:30:00,15.56,15.61,15.56,15.61,74950.0,15.56,15.61,15.56,15.61,74950.0
2019-10-29 11:35:00,15.61,15.61,15.58,15.58,70000.0,15.61,15.61,15.58,15.58,70000.0
2019-10-29 11:40:00,15.6,15.61,15.59,15.6,30850.0,15.6,15.61,15.59,15.6,30850.0
2019-10-29 11:45:00,15.61,15.61,15.6,15.61,35000.0,15.61,15.61,15.6,15.61,35000.0
2019-10-29 11:50:00,15.6,15.62,15.6,15.6,30000.0,15.6,15.62,15.6,15.6,30000.0
2019-10-29 11:55:00,15.63,15.63,15.6,15.61,97000.0,15.63,15.63,15.6,15.61,97000.0
2019-10-29 12:00:00,15.6,15.61,15.58,15.59,102250.0,15.6,15.61,15.58,15.59,102250.0
2019-10-29 12:05:00,15.59,15.6,15.59,15.6,35000.0,15.59,15.6,15.59,15.6,35000.0
2019-10-29 12:10:00,15.59,15.62,15.59,15.61,32650.0,15.59,15.62,15.59,15.61,32650.0
2019-10-29 12:15:00,15.6,15.6,15.59,15.59,65000.0,15.6,15.6,15.59,15.59,65000.0
2019-10-29 12:20:00,15.59,15.59,15.58,15.59,52500.0,15.59,15.59,15.58,15.59,52500.0
2019-10-29 12:25:00,15.59,15.6,15.59,15.59,55000.0,15.59,15.6,15.59,15.59,55000.0
2019-10-29 12:30:00,15.58,15.58,15.58,15.58,20050.0,15.58,15.58,15.58,15.58,20050.0
2019-10-29 12:35:00,15.57,15.57,15.53,15.53,117500.0,15.57,15.57,15.53,15.53,117500.0
2019-10-29 12:40:00,15.54,15.54,15.51,15.51,215100.0,15.54,15.54,15.51,15.51,215100.0
2019-10-29 12:45:00,15.51,15.52,15.49,15.5,206000.0,15.51,15.52,15.49,15.5,206000.0
2019-10-29 12:50:00,15.49,15.49,15.47,15.48,295000.0,15.49,15.49,15.47,15.48,295000.0
2019-10-29 12:55:00,15.49,15.49,15.45,15.47,240650.0,15.49,15.49,15.45,15.47,240650.0
2019-10-29 13:00:00,15.48,15.48,15.46,15.46,252000.0,15.48,15.48,15.46,15.46,252000.0
2019-10-29 13:05:00,15.45,15.46,15.43,15.43,126300.0,15.45,15.46,15.43,15.43,126300.0
2019-10-29 13:10:00,15.44,15.44,15.41,15.41,200550.0,15.44,15.44,15.41,15.41,200550.0
2019-10-29 13:15:00,15.4,15.45,15.4,15.44,265450.0,15.4,15.45,15.4,15.44,265450.0
2019-10-29 13:20:00,15.44,15.44,15.42,15.42,65000.0,15.44,15.44,15.42,15.42,65000.0
2019-10-29 13:25:00,15.41,15.42,15.41,15.41,86000.0,15.41,15.42,15.41,15.41,86000.0
2019-10-29 13:30:00,15.41,15.42,15.4,15.4,189950.0,15.41,15.42,15.4,15.4,189950.0
2019-10-29 13:35:00,15.41,15.41,15.39,15.41,207400.0,15.41,15.41,15.39,15.41,207400.0
2019-10-29 13:40:00,15.4,15.4,15.39,15.39,84750.0,15.4,15.4,15.39,15.39,84750.0
2019-10-29 13:45:00,15.38,15.38,15.37,15.37,181050.0,15.38,15.38,15.37,15.37,181050.0
2019-10-29 13:50:00,15.37,15.37,15.31,15.31,406400.0,15.37,15.37,15.31,15.31,406400.0
2019-10-29 13:55:00,15.31,15.33,15.3,15.33,162100.0,15.31,15.33,15.3,15.33,162100.0
2019-10-29 14:00:00,15.33,15.36,15.33,15.34,60000.0,15.33,15.36,15.33,15.34,60000.0
2019-10-29 14:05:00,15.34,15.35,15.32,15.33,73600.0,15.34,15.35,15.32,15.33,73600.0
2019-10-29 14:10:00,15.32,15.34,15.32,15.32,60200.0,15.32,15.34,15.32,15.32,60200.0
2019-10-29 14:15:00,15.32,15.32,15.29,15.3,184600.0,15.32,15.32,15.29,15.3,184600.0
2019-10-29 14:20:00,15.3,15.31,15.27,15.27,351050.0,15.3,15.31,15.27,15.27,351050.0
2019-10-29 14:25:00,15.27,15.28,15.26,15.27,103750.0,15.27,15.28,15.26,15.27,103750.0
2019-10-29 14:30:00,15.26,15.28,15.26,15.28,105000.0,15.26,15.28,15.26,15.28,105000.0
2019-10-29 14:35:00,15.27,15.27,15.26,15.27,160000.0,15.27,15.27,15.26,15.27,160000.0
2019-10-29 14:40:00,15.28,15.3,15.28,15.28,106250.0,15.28,15.3,15.28,15.28,106250.0
2019-10-29 14:45:00,15.29,15.29,15.27,15.28,93750.0,15.29,15.29,15.27,15.28,93750.0
2019-10-29 14:50:00,15.28,15.29,15.27,15.28,115650.0,15.28,15.29,15.27,15.28,115650.0
2019-10-29 14:55:00,15.28,15.28,15.27,15.27,61600.0,15.28,15.28,15.27,15.27,61600.0
2019-10-29 15:00:00,15.27,15.28,15.27,15.28,145000.0,15.27,15.28,15.27,15.28,145000.0
2019-10-29 15:05:00,15.29,15.31,15.28,15.3,115000.0,15.29,15.31,15.28,15.3,115000.0
2019-10-29 15:10:00,15.29,15.3,15.29,15.29,59250.0,15.29,15.3,15.29,15.29,59250.0
2019-10-29 15:15:00,15.28,15.29,15.28,15.28,117850.0,15.28,15.29,15.28,15.28,117850.0
2019-10-29 15:20:00,15.28,15.28,15.25,15.26,533850.0,15.28,15.28,15.25,15.26,533850.0
2019-10-29 15:25:00,15.25,15.26,15.24,15.24,166400.0,15.25,15.26,15.24,15.24,166400.0
2019-10-29 15:30:00,15.25,15.26,15.23,15.24,277500.0,15.25,15.26,15.23,15.24,277500.0
2019-10-29 15:35:00,15.24,15.25,15.23,15.25,295000.0,15.24,15.25,15.23,15.25,295000.0
2019-10-29 15:40:00,15.25,15.25,15.23,15.23,280750.0,15.25,15.25,15.23,15.23,280750.0
2019-10-29 15:45:00,15.23,15.24,15.22,15.23,524650.0,15.23,15.24,15.22,15.23,524650.0
2019-10-29 15:50:00,15.23,15.26,15.23,15.26,685700.0,15.23,15.26,15.23,15.26,685700.0
2019-10-29 15:55:00,15.26,15.29,15.26,15.26,855750.0,15.26,15.29,15.26,15.26,855750.0
2019-10-30 09:30:00,15.28,15.31,15.22,15.26,505950.0,15.28,15.31,15.22,15.26,505950.0
2019-10-30 09:35:00,15.25,15.25,15.18,15.2,430300.0,15.25,15.25,15.18,15.2,430300.0
2019-10-30 09:40:00,15.2,15.23,15.18,15.22,216250.0,15.2,15.23,15.18,15.22,216250.0
2019-10-30 09:45:00,15.21,15.28,15.2,15.27,478000.0,15.21,15.28,15.2,15.27,478000.0
2019-10-30 09:50:00,15.27,15.3,15.26,15.29,420000.0,15.27,15.3,15.26,15.29,420000.0
2019-10-30 09:55:00,15.3,15.32,15.25,15.27,605050.0,15.3,15.32,15.25,15.27,605050.0
2019-10-30 10:00:00,15.26,15.27,15.22,15.24,259500.0,15.26,15.27,15.22,15.24,259500.0
2019-10-30 10:05:00,15.24,15.26,15.22,15.26,194450.0,15.24,15.26,15.22,15.26,194450.0
2019-10-30 10:10:00,15.26,15.28,15.26,15.26,145000.0,15.26,15.28,15.26,15.26,145000.0
2019-10-30 10:15:00,15.26,15.32,15.26,15.31,207550.0,15.26,15.32,15.26,15.31,207550.0
2019-10-30 10:20:00,15.3,15.37,15.3,15.34,540150.0,15.3,15.37,15.3,15.34,540150.0
2019-10-30 10:25:00,15.35,15.38,15.35,15.38,212100.0,15.35,15.38,15.35,15.38,212100.0
2019-10-30 10:30:00,15.38,15.42,15.38,15.42,350500.0,15.38,15.42,15.38,15.42,350500.0
2019-10-30 10:35:00,15.42,15.42,15.4,15.4,175000.0,15.42,15.42,15.4,15.4,175000.0
2019-10-30 10:40:00,15.4,15.41,15.38,15.4,233650.0,15.4,15.41,15.38,15.4,233650.0
2019-10-30 10:45:00,15.4,15.43,15.4,15.4,224450.0,15.4,15.43,15.4,15.4,224450.0
2019-10-30 10:50:00,15.39,15.4,15.38,15.4,127500.0,15.39,15.4,15.38,15.4,127500.0
2019-10-30 10:55:00,15.4,15.41,15.39,15.4,163350.0,15.4,15.41,15.39,15.4,163350.0
2019-10-30 11:00:00,15.4,15.41,15.34,15.34,198500.0,15.4,15.41,15.34,15.34,198500.0
2019-10-30 11:05:00,15.34,15.34,15.33,15.33,102000.0,15.34,15.34,15.33,15.33,102000.0
2019-10-30 11:10:00,15.32,15.35,15.31,15.35,95000.0,15.32,15.35,15.31,15.35,95000.0
2019-10-30 11:15:00,15.35,15.36,15.33,15.33,105700.0,15.35,15.36,15.33,15.33,105700.0
2019-10-30 11:20:00,15.33,15.33,15.31,15.32,98200.0,15.33,15.33,15.31,15.32,98200.0
2019-10-30 11:25:00,15.32,15.33,15.32,15.33,10000.0,15.32,15.33,15.32,15.33,10000.0
2019-10-30 11:30:00,15.34,15.34,15.33,15.33,30000.0,15.34,15.34,15.33,15.33,30000.0
2019-10-30 11:35:00,15.33,15.35,15.33,15.35,15000.0,15.33,15.35,15.33,15.35,15000.0
2019-10-30 11:40:00,15.35,15.37,15.35,15.36,80400.0,15.35,15.37,15.35,15.36,80400.0
2019-10-30 11:45:00,15.37,15.37,15.37,15.37,29750.0,15.37,15.37,15.37,15.37,29750.0
2019-10-30 11:50:00,15.37,15.37,15.35,15.36,55000.0,15.37,15.37,15.35,15.36,55000.0
2019-10-30 11:55:00,15.36,15.37,15.35,15.35,35000.0,15.36,15.37,15.35,15.35,35000.0
2019-10-30 12:00:00,15.34,15.34,15.34,15.34,5000.0,15.34,15.34,15.34,15.34,5000.0
2019-10-30 12:05:00,15.34,15.35,15.34,15.35,50000.0,15.34,15.35,15.34,15.35,50000.0
2019-10-30 12:10:00,15.36,15.37,15.36,15.37,21300.0,15.36,15.37,15.36,15.37,21300.0
2019-10-30 12:15:00,15.36,15.36,15.35,15.35,20000.0,15.36,15.36,15.35,15.35,20000.0
2019-10-30 12:20:00,15.35,15.36,15.35,15.36,50000.0,15.35,15.36,15.35,15.36,50000.0
2019-10-30 12:25:00,15.37,15.38,15.36,15.38,116350.0,15.37,15.38,15.36,15.38,116350.0
2019-10-30 12:30:00,15.38,15.39,15.38,15.39,82750.0,15.38,15.39,15.38,15.39,82750.0
2019-10-30 12:35:00,15.39,15.42,15.39,15.42,85000.0,15.39,15.42,15.39,15.42,85000.0
2019-10-30 12:40:00,15.41,15.42,15.4,15.42,155000.0,15.41,15.42,15.4,15.42,155000.0
2019-10-30 12:45:00,15.42,15.42,15.4,15.41,61000.0,15.42,15.42,15.4,15.41,61000.0
2019-10-30 12:50:00,15.4,15.4,15.4,15.4,20150.0,15.4,15.4,15.4,15.4,20150.0
2019-10-30 12:55:00,15.4,15.4,15.38,15.38,105000.0,15.4,15.4,15.38,15.38,105000.0
2019-10-30 13:00:00,15.38,15.38,15.37,15.38,160800.0,15.38,15.38,15.37,15.38,160800.0
2019-10-30 13:05:00,15.37,15.38,15.37,15.38,60000.0,15.37,15.38,15.37,15.38,60000.0
2019-10-30 13:10:00,15.38,15.4,15.38,15.39,56650.0,15.38,15.4,15.38,15.39,56650.0
2019-10-30 13:15:00,15.39,15.39,15.37,15.37,74850.0,15.39,15.39,15.37,15.37,74850.0
2019-10-30 13:20:00,15.38,15.4,15.38,15.4,59200.0,15.38,15.4,15.38,15.4,59200.0
2019-10-30 13:25:00,15.41,15.41,15.41,15.41,15000.0,15.41,15.41,15.41,15.41,15000.0
2019-10-30 13:30:00,15.4,15.41,15.39,15.4,72900.0,15.4,15.41,15.39,15.4,72900.0
2019-10-30 13:35:00,15.4,15.4,15.4,15.4,15000.0,15.4,15.4,15.4,15.4,15000.0
2019-10-30 13:40:00,15.4,15.4,15.39,15.39,69850.0,15.4,15.4,15.39,15.39,69850.0
2019-10-30 13:45:00,15.38,15.39,15.38,15.39,181450.0,15.38,15.39,15.38,15.39,181450.0
2019-10-30 13:50:00,15.38,15.4,15.38,15.4,78650.0,15.38,15.4,15.38,15.4,78650.0
2019-10-30 13:55:00,15.39,15.42,15.39,15.41,65000.0,15.39,15.42,15.39,15.41,65000.0
2019-10-30 14:00:00,15.39,15.39,15.39,15.39,5000.0,15.39,15.39,15.39,15.39,5000.0
2019-10-30 14:05:00,15.39,15.42,15.39,15.42,59500.0,15.39,15.42,15.39,15.42,59500.0
2019-10-30 14:10:00,15.41,15.43,15.41,15.43,125750.0,15.41,15.43,15.41,15.43,125750.0
2019-10-30 14:15:00,15.43,15.46,15.43,15.44,153100.0,15.43,15.46,15.43,15.44,153100.0
2019-10-30 14:20:00,15.43,15.44,15.41,15.42,81150.0,15.43,15.44,15.41,15.42,81150.0
2019-10-30 14:25:00,15.42,15.44,15.42,15.44,142500.0,15.42,15.44,15.42,15.44,142500.0
2019-10-30 14:30:00,15.43,15.44,15.43,15.43,55000.0,15.43,15.44,15.43,15.43,55000.0
2019-10-30 14:35:00,15.43,15.43,15.4,15.42,80000.0,15.43,15.43,15.4,15.42,80000.0
2019-10-30 14:40:00,15.42,15.44,15.42,15.44,15000.0,15.42,15.44,15.42,15.44,15000.0
2019-10-30 14:45:00,15.45,15.46,15.45,15.45,170300.0,15.45,15.46,15.45,15.45,170300.0
2019-10-30 14:50:00,15.45,15.48,15.45,15.47,271850.0,15.45,15.48,15.45,15.47,271850.0
2019-10-30 14:55:00,15.48,15.49,15.47,15.47,130800.0,15.48,15.49,15.47,15.47,130800.0
2019-10-30 15:00:00,15.47,15.47,15.45,15.46,53500.0,15.47,15.47,15.45,15.46,53500.0
2019-10-30 15:05:00,15.46,15.49,15.46,15.48,225750.0,15.46,15.49,15.46,15.48,225750.0
2019-10-30 15:10:00,15.49,15.5,15.48,15.49,245400.0,15.49,15.5,15.48,15.49,245400.0
2019-10-30 15:15:00,15.49,15.5,15.48,15.5,135500.0,15.49,15.5,15.48,15.5,135500.0
2019-10-30 15:20:00,15.5,15.51,15.49,15.5,224200.0,15.5,15.51,15.49,15.5,224200.0
2019-10-30 15:25:00,15.51,15.51,15.48,15.49,157200.0,15.51,15.51,15.48,15.49,157200.0
2019-10-30 15:30:00,15.49,15.51,15.48,15.5,339650.0,15.49,15.51,15.48,15.5,339650.0
2019-10-30 15:35:00,15.5,15.5,15.49,15.5,114400.0,15.5,15.5,15.49,15.5,114400.0
2019-10-30 15:40:00,15.5,15.5,15.49,15.49,55750.0,15.5,15.5,15.49,15.49,55750.0
2019-10-30 15:45:00,15.49,15.49,15.47,15.47,122850.0,15.49,15.49,15.47,15.47,122850.0
2019-10-30 15:50:00,15.48,15.5,15.48,15.49,370250.0,15.48,15.5,15.48,15.49,370250.0
2019-10-30 15:55:00,15.49,15.51,15.49,15.51,761750.0,15.49,15.51,15.49,15.51,761750.0
2019-10-31 09:30:00,15.58,15.59,15.5,15.5,350250.0,15.58,15.59,15.5,15.5,350250.0
2019-10-31 09:35:00,15.52,15.64,15.51,15.64,364000.0,15.52,15.64,15.51,15.64,364000.0
2019-10-31 09:40:00,15.63,15.64,15.55,15.59,271400.0,15.63,15.64,15.55,15.59,271400.0
2019-10-31 09:45:00,15.59,15.62,15.57,15.57,189900.0,15.59,15.62,15.57,15.57,189900.0
2019-10-31 09:50:00,15.58,15.61,15.56,15.58,207400.0,15.58,15.61,15.56,15.58,207400.0
2019-10-31 09:55:00,15.58,15.59,15.57,15.59,78150.0,15.58,15.59,15.57,15.59,78150.0
2019-10-31 10:00:00,15.59,15.63,15.58,15.63,70000.0,15.59,15.63,15.58,15.63,70000.0
2019-10-31 10:05:00,15.62,15.65,15.62,15.63,267050.0,15.62,15.65,15.62,15.63,267050.0
2019-10-31 10:10:00,15.64,15.64,15.6,15.6,317100.0,15.64,15.64,15.6,15.6,317100.0
2019-10-31 10:15:00,15.61,15.64,15.61,15.62,51600.0,15.61,15.64,15.61,15.62,51600.0
2019-10-31 10:20:00,15.61,15.61,15.59,15.59,90050.0,15.61,15.61,15.59,15.59,90050.0
2019-10-31 10:25:00,15.6,15.61,15.56,15.57,68250.0,15.6,15.61,15.56,15.57,68250.0
2019-10-31 10:30:00,15.57,15.58,15.52,15.53,128750.0,15.57,15.58,15.52,15.53,128750.0
2019-10-31 10:35:00,15.53,15.56,15.52,15.56,115100.0,15.53,15.56,15.52,15.56,115100.0
2019-10-31 10:40:00,15.54,15.55,15.53,15.55,65000.0,15.54,15.55,15.53,15.55,65000.0
2019-10-31 10:45:00,15.54,15.54,15.51,15.53,82500.0,15.54,15.54,15.51,15.53,82500.0
2019-10-31 10:50:00,15.53,15.53,15.52,15.53,77500.0,15.53,15.53,15.52,15.53,77500.0
2019-10-31 10:55:00,15.53,15.53,15.51,15.51,110000.0,15.53,15.53,15.51,15.51,110000.0
2019-10-31 11:00:00,15.51,15.56,15.51,15.56,117000.0,15.51,15.56,15.51,15.56,117000.0
2019-10-31 11:05:00,15.57,15.58,15.56,15.58,71500.0,15.57,15.58,15.56,15.58,71500.0
2019-10-31 11:10:00,15.6,15.6,15.57,15.58,74500.0,15.6,15.6,15.57,15.58,74500.0
2019-10-31 11:15:00,15.59,15.6,15.58,15.6,42600.0,15.59,15.6,15.58,15.6,42600.0
2019-10-31 11:20:00,15.58,15.6,15.58,15.59,82500.0,15.58,15.6,15.58,15.59,82500.0
2019-10-31 11:25:00,15.6,15.62,15.6,15.62,134050.0,15.6,15.62,15.6,15.62,134050.0
2019-10-31 11:30:00,15.63,15.63,15.61,15.61,82500.0,15.63,15.63,15.61,15.61,82500.0
2019-10-31 11:35:00,15.6,15.61,15.6,15.6,73000.0,15.6,15.61,15.6,15.6,73000.0
2019-10-31 11:40:00,15.6,15.6,15.59,15.6,80000.0,15.6,15.6,15.59,15.6,80000.0
2019-10-31 11:45:00,15.58,15.58,15.55,15.55,90000.0,15.58,15.58,15.55,15.55,90000.0
2019-10-31 11:50:00,15.56,15.56,15.54,15.55,62000.0,15.56,15.56,15.54,15.55,62000.0
2019-10-31 11:55:00,15.56,15.57,15.56,15.56,45000.0,15.56,15.57,15.56,15.56,45000.0
2019-10-31 12:00:00,15.55,15.56,15.54,15.56,30000.0,15.55,15.56,15.54,15.56,30000.0
2019-10-31 12:05:00,15.54,15.57,15.54,15.57,45000.0,15.54,15.57,15.54,15.57,45000.0
2019-10-31 12:10:00,15.55,15.55,15.55,15.55,15000.0,15.55,15.55,15.55,15.55,15000.0
2019-10-31 12:15:00,15.56,15.56,15.54,15.54,15000.0,15.56,15.56,15.54,15.54,15000.0
2019-10-31 12:20:00,15.54,15.54,15.53,15.54,86200.0,15.54,15.54,15.53,15.54,86200.0
2019-10-31 12:25:00,15.53,15.54,15.53,15.54,10000.0,15.53,15.54,15.53,15.54,10000.0
2019-10-31 12:30:00,15.53,15.54,15.53,15.54,35000.0,15.53,15.54,15.53,15.54,35000.0
2019-10-31 12:35:00,15.53,15.53,15.53,15.53,13550.0,15.53,15.53,15.53,15.53,13550.0
2019-10-31 12:40:00,15.53,15.53,15.52,15.52,40000.0,15.53,15.53,15.52,15.52,40000.0
2019-10-31 12:45:00,15.52,15.52,15.51,15.52,55000.0,15.52,15.52,15.51,15.52,55000.0
2019-10-31 12:50:00,15.52,15.53,15.52,15.52,30000.0,15.52,15.53,15.52,15.52,30000.0
2019-10-31 12:55:00,15.52,15.52,15.5,15.5,40000.0,15.52,15.52,15.5,15.5,40000.0
2019-10-31 13:00:00,15.51,15.52,15.51,15.51,97500.0,15.51,15.52,15.51,15.51,97500.0
2019-10-31 13:05:00,15.5,15.51,15.5,15.51,55000.0,15.5,15.51,15.5,15.51,55000.0
2019-10-31 13:10:00,15.51,15.51,15.5,15.5,70000.0,15.51,15.51,15.5,15.5,70000.0
2019-10-31 13:15:00,15.5,15.5,15.5,15.5,30000.0,15.5,15.5,15.5,15.5,30000.0
2019-10-31 13:20:00,15.5,15.5,15.49,15.5,43000.0,15.5,15.5,15.49,15.5,43000.0
2019-10-31 13:25:00,15.51,15.51,15.5,15.51,10000.0,15.51,15.51,15.5,15.51,10000.0
2019-10-31 13:30:00,15.52,15.52,15.52,15.52,5000.0,15.52,15.52,15.52,15.52,5000.0
2019-10-31 13:35:00,15.53,15.54,15.53,15.53,28900.0,15.53,15.54,15.53,15.53,28900.0
2019-10-31 13:40:00,15.53,15.53,15.53,15.53,10000.0,15.53,15.53,15.53,15.53,10000.0
2019-10-31 13:45:00,15.53,15.53,15.52,15.53,30000.0,15.53,15.53,15.52,15.53,30000.0
2019-10-31 13:50:00,15.52,15.52,15.52,15.52,22500.0,15.52,15.52,15.52,15.52,22500.0
2019-10-31 13:55:00,15.52,15.53,15.52,15.53,50000.0,15.52,15.53,15.52,15.53,50000.0
2019-10-31 14:00:00,15.52,15.52,15.52,15.52,10000.0,15.52,15.52,15.52,15.52,10000.0
2019-10-31 14:05:00,15.52,15.52,15.51,15.51,15000.0,15.52,15.52,15.51,15.51,15000.0
2019-10-31 14:10:00,15.51,15.52,15.51,15.52,97050.0,15.51,15.52,15.51,15.52,97050.0
2019-10-31 14:15:00,15.52,15.52,15.52,15.52,11100.0,15.52,15.52,15.52,15.52,11100.0
2019-10-31 14:20:00,15.51,15.52,15.51,15.52,50000.0,15.51,15.52,15.51,15.52,50000.0
2019-10-31 14:25:00,15.52,15.52,15.51,15.52,41100.0,15.52,15.52,15.51,15.52,41100.0
2019-10-31 14:30:00,15.51,15.51,15.51,15.51,5000.0,15.51,15.51,15.51,15.51,5000.0
2019-10-31 14:35:00,15.5,15.5,15.5,15.5,20000.0,15.5,15.5,15.5,15.5,20000.0
2019-10-31 14:40:00,15.48,15.48,15.47,15.48,35900.0,15.48,15.48,15.47,15.48,35900.0
2019-10-31 14:45:00,15.48,15.48,15.47,15.47,21150.0,15.48,15.48,15.47,15.47,21150.0
2019-10-31 14:50:00,15.47,15.47,15.47,15.47,10000.0,15.47,15.47,15.47,15.47,10000.0
2019-10-31 14:55:00,15.47,15.49,15.47,15.49,29650.0,15.47,15.49,15.47,15.49,29650.0
2019-10-31 15:00:00,15.49,15.49,15.49,15.49,0.0,15.49,15.49,15.49,15.49,0.0
2019-10-31 15:05:00,15.49,15.49,15.48,15.49,100000.0,15.49,15.49,15.48,15.49,100000.0
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 15:15:00,15.5,15.5,15.5,15.5,0.0,15.5,15.5,15.5,15.5,0.0
2019-10-31 15:20:00,15.5,15.51,15.5,15.51,100000.0,15.5,15.51,15.5,15.51,100000.0
2019-10-31 15:25:00,15.51,15.51,15.5,15.5,99650.0,15.51,15.51,15.5,15.5,99650.0
2019-10-31 15:30:00,15.5,15.53,15.5,15.53,50000.0,15.5,15.53,15.5,15.53,50000.0
2019-10-31 15:35:00,15.53,15.53,15.51,15.51,116100.0,15.53,15.53,15.51,15.51,116100.0
2019-10-31 15:40:00,15.51,15.51,15.5,15.5,40000.0,15.51,15.51,15.5,15.5,40000.0
2019-10-31 15:45:00,15.51,15.52,15.5,15.52,110000.0,15.51,15.52,15.5,15.52,110000.0
2019-10-31 15:50:00,15.52,15.53,15.51,15.53,259150.0,15.52,15.53,15.51,15.53,259150.0
2019-10-31 15:55:00,15.53,15.57,15.53,15.56,617300.0,15.53,15.57,15.53,15.56,617300.0
2019-11-01 09:30:00,15.57,15.64,15.56,15.58,461050.0,15.57,15.64,15.56,15.58,461050.0
2019-11-01 09:35:00,15.6,15.6,15.56,15.58,71350.0,15.6,15.6,15.56,15.58,71350.0
2019-11-01 09:40:00,15.56,15.56,15.49,15.53,198900.0,15.56,15.56,15.49,15.53,198900.0
2019-11-01 09:45:00,15.52,15.54,15.51,15.54,45000.0,15.52,15.54,15.51,15.54,45000.0
2019-11-01 09:50:00,15.53,15.56,15.48,15.56,492400.0,15.53,15.56,15.48,15.56,492400.0
2019-11-01 09:55:00,15.57,15.6,15.56,15.56,204800.0,15.57,15.6,15.56,15.56,204800.0
2019-11-01 10:00:00,15.58,15.61,15.56,15.59,138550.0,15.58,15.61,15.56,15.59,138550.0
2019-11-01 10:05:00,15.6,15.6,15.58,15.58,85000.0,15.6,15.6,15.58,15.58,85000.0
2019-11-01 10:10:00,15.57,15.58,15.55,15.55,150100.0,15.57,15.58,15.55,15.55,150100.0
2019-11-01 10:15:00,15.55,15.57,15.54,15.55,85000.0,15.55,15.57,15.54,15.55,85000.0
2019-11-01 10:20:00,15.56,15.57,15.56,15.57,144400.0,15.56,15.57,15.56,15.57,144400.0
2019-11-01 10:25:00,15.56,15.56,15.54,15.54,102500.0,15.56,15.56,15.54,15.54,102500.0
2019-11-01 10:30:00,15.55,15.57,15.54,15.57,20000.0,15.55,15.57,15.54,15.57,20000.0
2019-11-01 10:35:00,15.55,15.57,15.55,15.55,67700.0,15.55,15.57,15.55,15.55,67700.0
2019-11-01 10:40:00,15.56,15.57,15.52,15.52,129650.0,15.56,15.57,15.52,15.52,129650.0
2019-11-01 10:45:00,15.51,15.53,15.49,15.49,70200.0,15.51,15.53,15.49,15.49,70200.0
2019-11-01 10:50:00,15.49,15.49,15.47,15.49,230250.0,15.49,15.49,15.47,15.49,230250.0
2019-11-01 10:55:00,15.49,15.49,15.47,15.47,161250.0,15.49,15.49,15.47,15.47,161250.0
2019-11-01 11:00:00,15.46,15.48,15.45,15.48,154050.0,15.46,15.48,15.45,15.48,154050.0
2019-11-01 11:05:00,15.49,15.5,15.48,15.49,85000.0,15.49,15.5,15.48,15.49,85000.0
2019-11-01 11:10:00,15.49,15.49,15.46,15.47,83500.0,15.49,15.49,15.46,15.47,83500.0
2019-11-01 11:15:00,15.46,15.46,15.43,15.45,179050.0,15.46,15.46,15.43,15.45,179050.0
2019-11-01 11:20:00,15.46,15.46,15.45,15.45,50000.0,15.46,15.46,15.45,15.45,50000.0
2019-11-01 11:25:00,15.44,15.44,15.4,15.41,295600.0,15.44,15.44,15.4,15.41,295600.0
2019-11-01 11:30:00,15.41,15.43,15.41,15.43,75100.0,15.41,15.43,15.41,15.43,75100.0
2019-11-01 11:35:00,15.43,15.44,15.41,15.42,253000.0,15.43,15.44,15.41,15.42,253000.0
2019-11-01 11:40:00,15.42,15.43,15.42,15.43,25000.0,15.42,15.43,15.42,15.43,25000.0
2019-11-01 11:45:00,15.43,15.43,15.42,15.42,85550.0,15.43,15.43,15.42,15.42,85550.0
2019-11-01 11:50:00,15.43,15.43,15.41,15.41,90550.0,15.43,15.43,15.41,15.41,90550.0
2019-11-01 11:55:00,15.42,15.44,15.42,15.43,201700.0,15.42,15.44,15.42,15.43,201700.0
2019-11-01 12:00:00,15.43,15.44,15.43,15.44,158050.0,15.43,15.44,15.43,15.44,158050.0
2019-11-01 12:05:00,15.44,15.45,15.44,15.44,40450.0,15.44,15.45,15.44,15.44,40450.0
2019-11-01 12:10:00,15.45,15.49,15.44,15.49,118900.0,15.45,15.49,15.44,15.49,118900.0
2019-11-01 12:15:00,15.5,15.51,15.5,15.5,101950.0,15.5,15.51,15.5,15.5,101950.0
2019-11-01 12:20:00,15.5,15.5,15.49,15.49,117000.0,15.5,15.5,15.49,15.49,117000.0
2019-11-01 12:25:00,15.49,15.49,15.47,15.47,65000.0,15.49,15.49,15.47,15.47,65000.0
2019-11-01 12:30:00,15.47,15.47,15.46,15.46,75000.0,15.47,15.47,15.46,15.46,75000.0
2019-11-01 12:35:00,15.46,15.48,15.46,15.47,60000.0,15.46,15.48,15.46,15.47,60000.0
2019-11-01 12:40:00,15.46,15.47,15.45,15.46,70000.0,15.46,15.47,15.45,15.46,70000.0
2019-11-01 12:45:00,15.46,15.46,15.45,15.45,20850.0,15.46,15.46,15.45,15.45,20850.0
2019-11-01 12:50:00,15.44,15.45,15.43,15.44,166800.0,15.44,15.45,15.43,15.44,166800.0
2019-11-01 12:55:00,15.44,15.45,15.43,15.43,110650.0,15.44,15.45,15.43,15.43,110650.0
2019-11-01 13:00:00,15.43,15.44,15.43,15.43,93950.0,15.43,15.44,15.43,15.43,93950.0
2019-11-01 13:05:00,15.43,15.43,15.41,15.42,393900.0,15.43,15.43,15.41,15.42,393900.0
2019-11-01 13:10:00,15.42,15.43,15.42,15.42,90000.0,15.42,15.43,15.42,15.42,90000.0
2019-11-01 13:15:00,15.42,15.42,15.42,15.42,68750.0,15.42,15.42,15.42,15.42,68750.0
2019-11-01 13:20:00,15.42,15.42,15.42,15.42,35000.0,15.42,15.42,15.42,15.42,35000.0
2019-11-01 13:25:00,15.42,15.43,15.42,15.42,76250.0,15.42,15.43,15.42,15.42,76250.0
2019-11-01 13:30:00,15.42,15.45,15.42,15.45,90550.0,15.42,15.45,15.42,15.45,90550.0
2019-11-01 13:35:00,15.44,15.45,15.44,15.44,147400.0,15.44,15.45,15.44,15.44,147400.0
2019-11-01 13:40:00,15.43,15.43,15.42,15.42,106450.0,15.43,15.43,15.42,15.42,106450.0
2019-11-01 13:45:00,15.43,15.44,15.42,15.43,259600.0,15.43,15.44,15.42,15.43,259600.0
2019-11-01 13:50:00,15.43,15.44,15.42,15.42,117400.0,15.43,15.44,15.42,15.42,117400.0
2019-11-01 13:55:00,15.43,15.43,15.41,15.42,282100.0,15.43,15.43,15.41,15.42,282100.0
2019-11-01 14:00:00,15.42,15.43,15.42,15.43,61050.0,15.42,15.43,15.42,15.43,61050.0
2019-11-01 14:05:00,15.43,15.43,15.42,15.42,40000.0,15.43,15.43,15.42,15.42,40000.0
2019-11-01 14:10:00,15.42,15.43,15.42,15.42,101750.0,15.42,15.43,15.42,15.42,101750.0
2019-11-01 14:15:00,15.43,15.43,15.42,15.42,27550.0,15.43,15.43,15.42,15.42,27550.0
2019-11-01 14:20:00,15.42,15.43,15.42,15.43,45100.0,15.42,15.43,15.42,15.43,45100.0
2019-11-01 14:25:00,15.42,15.43,15.42,15.43,55000.0,15.42,15.43,15.42,15.43,55000.0
2019-11-01 14:30:00,15.44,15.44,15.43,15.43,30000.0,15.44,15.44,15.43,15.43,30000.0
2019-11-01 14:35:00,15.43,15.44,15.43,15.43,40150.0,15.43,15.44,15.43,15.43,40150.0
2019-11-01 14:40:00,15.44,15.44,15.43,15.43,60000.0,15.44,15.44,15.43,15.43,60000.0
2019-11-01 14:45:00,15.43,15.43,15.42,15.43,25000.0,15.43,15.43,15.42,15.43,25000.0
2019-11-01 14:50:00,15.43,15.43,15.42,15.42,45000.0,15.43,15.43,15.42,15.42,45000.0
2019-11-01 14:55:00,15.43,15.43,15.42,15.42,75050.0,15.43,15.43,15.42,15.42,75050.0
2019-11-01 15:00:00,15.41,15.42,15.41,15.41,109700.0,15.41,15.42,15.41,15.41,109700.0
2019-11-01 15:05:00,15.42,15.42,15.42,15.42,26600.0,15.42,15.42,15.42,15.42,26600.0
2019-11-01 15:10:00,15.42,15.42,15.41,15.42,90000.0,15.42,15.42,15.41,15.42,90000.0
2019-11-01 15:15:00,15.42,15.42,15.41,15.41,216400.0,15.42,15.42,15.41,15.41,216400.0
2019-11-01 15:20:00,15.41,15.41,15.41,15.41,135300.0,15.41,15.41,15.41,15.41,135300.0
2019-11-01 15:25:00,15.41,15.42,15.41,15.42,87500.0,15.41,15.42,15.41,15.42,87500.0
2019-11-01 15:30:00,15.41,15.42,15.41,15.41,138650.0,15.41,15.42,15.41,15.41,138650.0
2019-11-01 15:35:00,15.41,15.43,15.41,15.42,377950.0,15.41,15.43,15.41,15.42,377950.0
2019-11-01 15:40:00,15.41,15.42,15.41,15.41,167500.0,15.41,15.42,15.41,15.41,167500.0
2019-11-01 15:45:00,15.41,15.41,15.38,15.39,382200.0,15.41,15.41,15.38,15.39,382200.0
2019-11-01 15:50:00,15.38,15.39,15.36,15.37,553900.0,15.38,15.39,15.36,15.37,553900.0
2019-11-01 15:55:00,15.38,15.38,15.35,15.37,951350.0,15.38,15.38,15.35,15.37,951350.0
2019-11-04 09:30:00,15.36,15.42,15.23,15.35,744850.0,15.36,15.42,15.23,15.35,744850.0
2019-11-04 09:35:00,15.32,15.32,15.24,15.28,308250.0,15.32,15.32,15.24,15.28,308250.0
2019-11-04 09:40:00,15.27,15.27,15.21,15.22,379850.0,15.27,15.27,15.21,15.22,379850.0
2019-11-04 09:45:00,15.22,15.23,15.14,15.16,528100.0,15.22,15.23,15.14,15.16,528100.0
2019-11-04 09:50:00,15.17,15.17,15.12,15.12,379600.0,15.17,15.17,15.12,15.12,379600.0
2019-11-04 09:55:00,15.11,15.15,15.11,15.15,427300.0,15.11,15.15,15.11,15.15,427300.0
2019-11-04 10:00:00,15.15,15.21,15.14,15.21,412400.0,15.15,15.21,15.14,15.21,412400.0
2019-11-04 10:05:00,15.2,15.23,15.2,15.23,465400.0,15.2,15.23,15.2,15.23,465400.0
2019-11-04 10:10:00,15.23,15.26,15.23,15.26,271150.0,15.23,15.26,15.23,15.26,271150.0
2019-11-04 10:15:00,15.27,15.28,15.24,15.26,414550.0,15.27,15.28,15.24,15.26,414550.0
2019-11-04 10:20:00,15.27,15.29,15.26,15.28,182450.0,15.27,15.29,15.26,15.28,182450.0
2019-11-04 10:25:00,15.27,15.29,15.25,15.28,110050.0,15.27,15.29,15.25,15.28,110050.0
2019-11-04 10:30:00,15.29,15.29,15.27,15.28,205700.0,15.29,15.29,15.27,15.28,205700.0
2019-11-04 10:35:00,15.27,15.28,15.27,15.28,126500.0,15.27,15.28,15.27,15.28,126500.0
2019-11-04 10:40:00,15.28,15.3,15.28,15.3,234100.0,15.28,15.3,15.28,15.3,234100.0
2019-11-04 10:45:00,15.3,15.32,15.3,15.31,135550.0,15.3,15.32,15.3,15.31,135550.0
2019-11-04 10:50:00,15.3,15.3,15.29,15.29,209550.0,15.3,15.3,15.29,15.29,209550.0
2019-11-04 10:55:00,15.29,15.29,15.25,15.26,261150.0,15.29,15.29,15.25,15.26,261150.0
2019-11-04 11:00:00,15.26,15.27,15.21,15.22,191000.0,15.26,15.27,15.21,15.22,191000.0
2019-11-04 11:05:00,15.22,15.22,15.17,15.17,314300.0,15.22,15.22,15.17,15.17,314300.0
2019-11-04 11:10:00,15.17,15.18,15.15,15.16,373700.0,15.17,15.18,15.15,15.16,373700.0
2019-11-04 11:15:00,15.16,15.18,15.15,15.16,154500.0,15.16,15.18,15.15,15.16,154500.0
2019-11-04 11:20:00,15.17,15.21,15.17,15.19,230150.0,15.17,15.21,15.17,15.19,230150.0
2019-11-04 11:25:00,15.2,15.22,15.19,15.2,223900.0,15.2,15.22,15.19,15.2,223900.0
2019-11-04 11:30:00,15.2,15.2,15.18,15.18,170150.0,15.2,15.2,15.18,15.18,170150.0
2019-11-04 11:35:00,15.18,15.18,15.13,15.13,529400.0,15.18,15.18,15.13,15.13,529400.0
2019-11-04 11:40:00,15.14,15.14,15.12,15.14,254100.0,15.14,15.14,15.12,15.14,254100.0
2019-11-04 11:45:00,15.13,15.15,15.13,15.15,115000.0,15.13,15.15,15.13,15.15,115000.0
2019-11-04 11:50:00,15.15,15.16,15.14,15.14,82750.0,15.15,15.16,15.14,15.14,82750.0
2019-11-04 11:55:00,15.14,15.16,15.14,15.14,123600.0,15.14,15.16,15.14,15.14,123600.0
2019-11-04 12:00:00,15.15,15.21,15.15,15.17,1478300.0,15.15,15.21,15.15,15.17,1478300.0
2019-11-04 12:05:00,15.17,15.17,15.06,15.06,903850.0,15.17,15.17,15.06,15.06,903850.0
2019-11-04 12:10:00,15.06,15.1,15.06,15.08,264750.0,15.06,15.1,15.06,15.08,264750.0
2019-11-04 12:15:00,15.09,15.09,15.06,15.06,144350.0,15.09,15.09,15.06,15.06,144350.0
2019-11-04 12:20:00,15.07,15.07,15.04,15.04,396150.0,15.07,15.07,15.04,15.04,396150.0
2019-11-04 12:25:00,15.04,15.05,15.01,15.02,275150.0,15.04,15.05,15.01,15.02,275150.0
2019-11-04 12:30:00,15.02,15.06,15.01,15.04,399550.0,15.02,15.06,15.01,15.04,399550.0
2019-11-04 12:35:00,15.04,15.05,15.03,15.03,165000.0,15.04,15.05,15.03,15.03,165000.0
2019-11-04 12:40:00,15.03,15.03,15.02,15.03,62350.0,15.03,15.03,15.02,15.03,62350.0
2019-11-04 12:45:00,15.03,15.03,15.03,15.03,77800.0,15.03,15.03,15.03,15.03,77800.0
2019-11-04 12:50:00,15.02,15.04,15.02,15.03,88900.0,15.02,15.04,15.02,15.03,88900.0
2019-11-04 12:55:00,15.03,15.05,15.03,15.05,154450.0,15.03,15.05,15.03,15.05,154450.0
2019-11-04 13:00:00,15.05,15.06,15.05,15.05,77500.0,15.05,15.06,15.05,15.05,77500.0
2019-11-04 13:05:00,15.05,15.05,15.03,15.03,112550.0,15.05,15.05,15.03,15.03,112550.0
2019-11-04 13:10:00,15.04,15.05,15.03,15.04,72300.0,15.04,15.05,15.03,15.04,72300.0
2019-11-04 13:15:00,15.04,15.05,15.04,15.04,65000.0,15.04,15.05,15.04,15.04,65000.0
2019-11-04 13:20:00,15.04,15.04,15.03,15.03,60000.0,15.04,15.04,15.03,15.03,60000.0
2019-11-04 13:25:00,15.02,15.03,15.02,15.02,100500.0,15.02,15.03,15.02,15.02,100500.0
2019-11-04 13:30:00,15.03,15.03,15.02,15.03,25000.0,15.03,15.03,15.02,15.03,25000.0
2019-11-04 13:35:00,15.03,15.04,15.03,15.03,60000.0,15.03,15.04,15.03,15.03,60000.0
2019-11-04 13:40:00,15.03,15.04,15.03,15.03,90350.0,15.03,15.04,15.03,15.03,90350.0
2019-11-04 13:45:00,15.04,15.04,15.03,15.04,65000.0,15.04,15.04,15.03,15.04,65000.0
2019-11-04 13:50:00,15.05,15.05,15.04,15.04,62500.0,15.05,15.05,15.04,15.04,62500.0
2019-11-04 13:55:00,15.04,15.04,15.03,15.04,65000.0,15.04,15.04,15.03,15.04,65000.0
2019-11-04 14:00:00,15.05,15.05,15.03,15.04,35000.0,15.05,15.05,15.03,15.04,35000.0
2019-11-04 14:05:00,15.04,15.04,15.02,15.02,127500.0,15.04,15.04,15.02,15.02,127500.0
2019-11-04 14:10:00,15.03,15.03,15.03,15.03,22350.0,15.03,15.03,15.03,15.03,22350.0
2019-11-04 14:15:00,15.03,15.03,15.02,15.03,97500.0,15.03,15.03,15.02,15.03,97500.0
2019-11-04 14:20:00,15.04,15.05,15.04,15.04,140000.0,15.04,15.05,15.04,15.04,140000.0
2019-11-04 14:25:00,15.04,15.04,15.0,15.02,939100.0,15.04,15.04,15.0,15.02,939100.0
2019-11-04 14:30:00,15.02,15.04,15.02,15.04,100450.0,15.02,15.04,15.02,15.04,100450.0
2019-11-04 14:35:00,15.04,15.05,15.03,15.03,124750.0,15.04,15.05,15.03,15.03,124750.0
2019-11-04 14:40:00,15.03,15.03,15.03,15.03,90000.0,15.03,15.03,15.03,15.03,90000.0
2019-11-04 14:45:00,15.03,15.04,15.03,15.04,136450.0,15.03,15.04,15.03,15.04,136450.0
2019-11-04 14:50:00,15.03,15.03,15.03,15.03,35200.0,15.03,15.03,15.03,15.03,35200.0
2019-11-04 14:55:00,15.03,15.03,15.01,15.02,107700.0,15.03,15.03,15.01,15.02,107700.0
2019-11-04 15:00:00,15.02,15.03,15.02,15.03,96250.0,15.02,15.03,15.02,15.03,96250.0
2019-11-04 15:05:00,15.02,15.02,15.02,15.02,40000.0,15.02,15.02,15.02,15.02,40000.0
2019-11-04 15:10:00,15.02,15.02,14.99,14.99,579450.0,15.02,15.02,14.99,14.99,579450.0
2019-11-04 15:15:00,14.99,15.0,14.99,15.0,154150.0,14.99,15.0,14.99,15.0,154150.0
2019-11-04 15:20:00,15.0,15.02,15.0,15.01,94950.0,15.0,15.02,15.0,15.01,94950.0
2019-11-04 15:25:00,15.01,15.01,15.0,15.0,140850.0,15.01,15.01,15.0,15.0,140850.0
2019-11-04 15:30:00,15.0,15.01,14.99,15.0,265700.0,15.0,15.01,14.99,15.0,265700.0
2019-11-04 15:35:00,15.0,15.0,14.97,14.98,354550.0,15.0,15.0,14.97,14.98,354550.0
2019-11-04 15:40:00,14.97,14.97,14.95,14.97,552500.0,14.97,14.97,14.95,14.97,552500.0
2019-11-04 15:45:00,14.97,15.0,14.97,15.0,552000.0,14.97,15.0,14.97,15.0,552000.0
2019-11-04 15:50:00,15.0,15.03,14.99,15.02,954700.0,15.0,15.03,14.99,15.02,954700.0
2019-11-04 15:55:00,15.03,15.04,15.02,15.03,1108050.0,15.03,15.04,15.02,15.03,1108050.0
2019-11-05 09:30:00,15.0,15.03,14.96,14.97,569150.0,15.0,15.03,14.96,14.97,569150.0
2019-11-05 09:35:00,14.96,14.96,14.87,14.93,429700.0,14.96,14.96,14.87,14.93,429700.0
2019-11-05 09:40:00,14.93,14.95,14.88,14.91,409200.0,14.93,14.95,14.88,14.91,409200.0
2019-11-05 09:45:00,14.89,14.92,14.86,14.87,281250.0,14.89,14.92,14.86,14.87,281250.0
2019-11-05 09:50:00,14.85,14.87,14.82,14.86,895950.0,14.85,14.87,14.82,14.86,895950.0
2019-11-05 09:55:00,14.86,14.87,14.81,14.82,874300.0,14.86,14.87,14.81,14.82,874300.0
2019-11-05 10:00:00,14.84,14.89,14.82,14.86,583600.0,14.84,14.89,14.82,14.86,583600.0
2019-11-05 10:05:00,14.86,14.86,14.77,14.79,749950.0,14.86,14.86,14.77,14.79,749950.0
2019-11-05 10:10:00,14.79,14.8,14.78,14.79,232500.0,14.79,14.8,14.78,14.79,232500.0
2019-11-05 10:15:00,14.79,14.79,14.71,14.72,739700.0,14.79,14.79,14.71,14.72,739700.0
2019-11-05 10:20:00,14.72,14.73,14.69,14.7,862350.0,14.72,14.73,14.69,14.7,862350.0
2019-11-05 10:25:00,14.69,14.73,14.67,14.72,334850.0,14.69,14.73,14.67,14.72,334850.0
2019-11-05 10:30:00,14.72,14.77,14.72,14.75,1595650.0,14.72,14.77,14.72,14.75,1595650.0
2019-11-05 10:35:00,14.76,14.83,14.75,14.8,567500.0,14.76,14.83,14.75,14.8,567500.0
2019-11-05 10:40:00,14.81,14.82,14.76,14.77,350750.0,14.81,14.82,14.76,14.77,350750.0
2019-11-05 10:45:00,14.79,14.79,14.76,14.78,203300.0,14.79,14.79,14.76,14.78,203300.0
2019-11-05 10:50:00,14.78,14.78,14.74,14.75,266000.0,14.78,14.78,14.74,14.75,266000.0
2019-11-05 10:55:00,14.75,14.83,14.75,14.82,351350.0,14.75,14.83,14.75,14.82,351350.0
2019-11-05 11:00:00,14.83,14.88,14.83,14.88,444250.0,14.83,14.88,14.83,14.88,444250.0
2019-11-05 11:05:00,14.87,14.89,14.85,14.87,446800.0,14.87,14.89,14.85,14.87,446800.0
2019-11-05 11:10:00,14.88,14.89,14.86,14.87,214950.0,14.88,14.89,14.86,14.87,214950.0
2019-11-05 11:15:00,14.87,14.88,14.86,14.88,168100.0,14.87,14.88,14.86,14.88,168100.0
2019-11-05 11:20:00,14.87,14.88,14.86,14.86,176100.0,14.87,14.88,14.86,14.86,176100.0
2019-11-05 11:25:00,14.86,14.87,14.86,14.86,225000.0,14.86,14.87,14.86,14.86,225000.0
2019-11-05 11:30:00,14.86,14.87,14.86,14.86,216000.0,14.86,14.87,14.86,14.86,216000.0
2019-11-05 11:35:00,14.86,14.86,14.85,14.85,226300.0,14.86,14.86,14.85,14.85,226300.0
2019-11-05 11:40:00,14.85,14.86,14.84,14.85,220950.0,14.85,14.86,14.84,14.85,220950.0
2019-11-05 11:45:00,14.86,14.86,14.84,14.84,182750.0,14.86,14.86,14.84,14.84,182750.0
2019-11-05 11:50:00,14.83,14.86,14.82,14.85,245750.0,14.83,14.86,14.82,14.85,245750.0
2019-11-05 11:55:00,14.86,14.86,14.85,14.85,150000.0,14.86,14.86,14.85,14.85,150000.0
2019-11-05 12:00:00,14.85,14.92,14.85,14.91,510700.0,14.85,14.92,14.85,14.91,510700.0
2019-11-05 12:05:00,14.92,14.92,14.89,14.9,226150.0,14.92,14.92,14.89,14.9,226150.0
2019-11-05 12:10:00,14.89,14.89,14.87,14.87,85500.0,14.89,14.89,14.87,14.87,85500.0
2019-11-05 12:15:00,14.87,14.88,14.86,14.86,123700.0,14.87,14.88,14.86,14.86,123700.0
2019-11-05 12:20:00,14.86,14.87,14.83,14.84,151800.0,14.86,14.87,14.83,14.84,151800.0
2019-11-05 12:25:00,14.85,14.85,14.81,14.82,131250.0,14.85,14.85,14.81,14.82,131250.0
2019-11-05 12:30:00,14.82,14.83,14.81,14.83,119100.0,14.82,14.83,14.81,14.83,119100.0
2019-11-05 12:35:00,14.84,14.84,14.82,14.82,60000.0,14.84,14.84,14.82,14.82,60000.0
2019-11-05 12:40:00,14.82,14.83,14.79,14.82,530500.0,14.82,14.83,14.79,14.82,530500.0
2019-11-05 12:45:00,14.82,14.84,14.82,14.83,60950.0,14.82,14.84,14.82,14.83,60950.0
2019-11-05 12:50:00,14.83,14.83,14.82,14.82,120000.0,14.83,14.83,14.82,14.82,120000.0
2019-11-05 12:55:00,14.82,14.84,14.81,14.84,158050.0,14.82,14.84,14.81,14.84,158050.0
2019-11-05 13:00:00,14.84,14.85,14.84,14.85,49400.0,14.84,14.85,14.84,14.85,49400.0
2019-11-05 13:05:00,14.85,14.89,14.85,14.88,299650.0,14.85,14.89,14.85,14.88,299650.0
2019-11-05 13:10:00,14.89,14.9,14.88,14.9,161200.0,14.89,14.9,14.88,14.9,161200.0
2019-11-05 13:15:00,14.9,14.9,14.87,14.89,135100.0,14.9,14.9,14.87,14.89,135100.0
2019-11-05 13:20:00,14.89,14.91,14.88,14.91,65150.0,14.89,14.91,14.88,14.91,65150.0
2019-11-05 13:25:00,14.9,14.9,14.87,14.87,67500.0,14.9,14.9,14.87,14.87,67500.0
2019-11-05 13:30:00,14.88,14.88,14.84,14.85,100150.0,14.88,14.88,14.84,14.85,100150.0
2019-11-05 13:35:00,14.84,14.85,14.83,14.85,92700.0,14.84,14.85,14.83,14.85,92700.0
2019-11-05 13:40:00,14.85,14.86,14.85,14.86,20000.0,14.85,14.86,14.85,14.86,20000.0
2019-11-05 13:45:00,14.86,14.86,14.83,14.84,125000.0,14.86,14.86,14.83,14.84,125000.0
2019-11-05 13:50:00,14.84,14.84,14.83,14.83,80900.0,14.84,14.84,14.83,14.83,80900.0
2019-11-05 13:55:00,14.82,14.82,14.81,14.81,70100.0,14.82,14.82,14.81,14.81,70100.0
2019-11-05 14:00:00,14.82,14.82,14.8,14.8,442000.0,14.82,14.82,14.8,14.8,442000.0
2019-11-05 14:05:00,14.81,14.81,14.8,14.81,110000.0,14.81,14.81,14.8,14.81,110000.0
2019-11-05 14:10:00,14.8,14.8,14.78,14.78,186500.0,14.8,14.8,14.78,14.78,186500.0
2019-11-05 14:15:00,14.78,14.79,14.76,14.76,256750.0,14.78,14.79,14.76,14.76,256750.0
2019-11-05 14:20:00,14.76,14.76,14.69,14.71,801450.0,14.76,14.76,14.69,14.71,801450.0
2019-11-05 14:25:00,14.72,14.74,14.71,14.74,248600.0,14.72,14.74,14.71,14.74,248600.0
2019-11-05 14:30:00,14.74,14.76,14.73,14.73,207550.0,14.74,14.76,14.73,14.73,207550.0
2019-11-05 14:35:00,14.73,14.73,14.72,14.72,58350.0,14.73,14.73,14.72,14.72,58350.0
2019-11-05 14:40:00,14.72,14.73,14.72,14.73,131450.0,14.72,14.73,14.72,14.73,131450.0
2019-11-05 14:45:00,14.73,14.74,14.73,14.74,163550.0,14.73,14.74,14.73,14.74,163550.0
2019-11-05 14:50:00,14.74,14.75,14.71,14.73,759400.0,14.74,14.75,14.71,14.73,759400.0
2019-11-05 14:55:00,14.74,14.76,14.73,14.75,381500.0,14.74,14.76,14.73,14.75,381500.0
2019-11-05 15:00:00,14.75,14.77,14.74,14.76,303050.0,14.75,14.77,14.74,14.76,303050.0
2019-11-05 15:05:00,14.76,14.77,14.76,14.76,116350.0,14.76,14.77,14.76,14.76,116350.0
2019-11-05 15:10:00,14.76,14.77,14.76,14.76,140000.0,14.76,14.77,14.76,14.76,140000.0
2019-11-05 15:15:00,14.77,14.79,14.77,14.78,151000.0,14.77,14.79,14.77,14.78,151000.0
2019-11-05 15:20:00,14.78,14.78,14.77,14.78,191100.0,14.78,14.78,14.77,14.78,191100.0
2019-11-05 15:25:00,14.77,14.77,14.75,14.76,125400.0,14.77,14.77,14.75,14.76,125400.0
2019-11-05 15:30:00,14.76,14.77,14.76,14.76,245050.0,14.76,14.77,14.76,14.76,245050.0
2019-11-05 15:35:00,14.76,14.8,14.76,14.8,215350.0,14.76,14.8,14.76,14.8,215350.0
2019-11-05 15:40:00,14.8,14.8,14.78,14.79,235500.0,14.8,14.8,14.78,14.79,235500.0
2019-11-05 15:45:00,14.79,14.8,14.78,14.78,242750.0,14.79,14.8,14.78,14.78,242750.0
2019-11-05 15:50:00,14.79,14.81,14.78,14.8,426200.0,14.79,14.81,14.78,14.8,426200.0
2019-11-05 15:55:00,14.8,14.82,14.79,14.82,1205000.0,14.8,14.82,14.79,14.82,1205000.0
2019-11-06 09:30:00,14.85,14.89,14.82,14.89,276400.0,14.85,14.89,14.82,14.89,276400.0
2019-11-06 09:35:00,14.89,14.96,14.89,14.94,411600.0,14.89,14.96,14.89,14.94,411600.0
2019-11-06 09:40:00,14.95,14.95,14.88,14.9,177800.0,14.95,14.95,14.88,14.9,177800.0
2019-11-06 09:45:00,14.89,14.93,14.89,14.92,97500.0,14.89,14.93,14.89,14.92,97500.0
2019-11-06 09:50:00,14.92,14.94,14.9,14.93,161500.0,14.92,14.94,14.9,14.93,161500.0
2019-11-06 09:55:00,14.94,14.97,14.93,14.95,183150.0,14.94,14.97,14.93,14.95,183150.0
2019-11-06 10:00:00,14.96,15.0,14.96,14.99,171450.0,14.96,15.0,14.96,14.99,171450.0
2019-11-06 10:05:00,15.0,15.01,14.99,14.99,438750.0,15.0,15.01,14.99,14.99,438750.0
2019-11-06 10:10:00,14.99,14.99,14.95,14.95,369100.0,14.99,14.99,14.95,14.95,369100.0
2019-11-06 10:15:00,14.95,14.96,14.94,14.94,152700.0,14.95,14.96,14.94,14.94,152700.0
2019-11-06 10:20:00,14.95,14.96,14.94,14.95,111000.0,14.95,14.96,14.94,14.95,111000.0
2019-11-06 10:25:00,14.94,14.94,14.92,14.93,90000.0,14.94,14.94,14.92,14.93,90000.0
2019-11-06 10:30:00,14.93,14.94,14.91,14.91,120000.0,14.93,14.94,14.91,14.91,120000.0
2019-11-06 10:35:00,14.91,14.91,14.89,14.91,103450.0,14.91,14.91,14.89,14.91,103450.0
2019-11-06 10:40:00,14.91,14.91,14.88,14.88,150000.0,14.91,14.91,14.88,14.88,150000.0
2019-11-06 10:45:00,14.88,14.91,14.86,14.9,246900.0,14.88,14.91,14.86,14.9,246900.0
2019-11-06 10:50:00,14.89,14.9,14.88,14.9,161900.0,14.89,14.9,14.88,14.9,161900.0
2019-11-06 10:55:00,14.9,14.93,14.9,14.92,60600.0,14.9,14.93,14.9,14.92,60600.0
2019-11-06 11:00:00,14.92,14.94,14.92,14.93,68750.0,14.92,14.94,14.92,14.93,68750.0
2019-11-06 11:05:00,14.93,14.95,14.92,14.95,90200.0,14.93,14.95,14.92,14.95,90200.0
2019-11-06 11:10:00,14.97,14.98,14.95,14.97,216200.0,14.97,14.98,14.95,14.97,216200.0
2019-11-06 11:15:00,14.97,14.98,14.94,14.97,545450.0,14.97,14.98,14.94,14.97,545450.0
2019-11-06 11:20:00,14.97,14.97,14.96,14.96,64250.0,14.97,14.97,14.96,14.96,64250.0
2019-11-06 11:25:00,14.96,14.96,14.96,14.96,12500.0,14.96,14.96,14.96,14.96,12500.0
2019-11-06 11:30:00,14.96,14.96,14.93,14.93,71950.0,14.96,14.96,14.93,14.93,71950.0
2019-11-06 11:35:00,14.93,14.93,14.92,14.93,73700.0,14.93,14.93,14.92,14.93,73700.0
2019-11-06 11:40:00,14.93,14.93,14.91,14.91,35000.0,14.93,14.93,14.91,14.91,35000.0
2019-11-06 11:45:00,14.88,14.91,14.88,14.91,120900.0,14.88,14.91,14.88,14.91,120900.0
2019-11-06 11:50:00,14.88,14.91,14.88,14.9,25000.0,14.88,14.91,14.88,14.9,25000.0
2019-11-06 11:55:00,14.9,14.91,14.9,14.91,90000.0,14.9,14.91,14.9,14.91,90000.0
2019-11-06 12:00:00,14.9,14.93,14.9,14.93,157250.0,14.9,14.93,14.9,14.93,157250.0
2019-11-06 12:05:00,14.93,14.94,14.93,14.94,45000.0,14.93,14.94,14.93,14.94,45000.0
2019-11-06 12:10:00,14.94,14.94,14.93,14.93,65000.0,14.94,14.94,14.93,14.93,65000.0
2019-11-06 12:15:00,14.94,14.94,14.93,14.94,45000.0,14.94,14.94,14.93,14.94,45000.0
2019-11-06 12:20:00,14.93,14.93,14.91,14.91,72500.0,14.93,14.93,14.91,14.91,72500.0
2019-11-06 12:25:00,14.91,14.93,14.91,14.92,69300.0,14.91,14.93,14.91,14.92,69300.0
2019-11-06 12:30:00,14.92,14.92,14.91,14.91,95000.0,14.92,14.92,14.91,14.91,95000.0
2019-11-06 12:35:00,14.91,14.93,14.9,14.93,105000.0,14.91,14.93,14.9,14.93,105000.0
2019-11-06 12:40:00,14.93,14.93,14.92,14.92,94300.0,14.93,14.93,14.92,14.92,94300.0
2019-11-06 12:45:00,14.92,14.92,14.91,14.91,51050.0,14.92,14.92,14.91,14.91,51050.0
2019-11-06 12:50:00,14.9,14.91,14.88,14.88,203250.0,14.9,14.91,14.88,14.88,203250.0
2019-11-06 12:55:00,14.89,14.9,14.87,14.88,216250.0,14.89,14.9,14.87,14.88,216250.0
2019-11-06 13:00:00,14.88,14.88,14.86,14.88,133700.0,14.88,14.88,14.86,14.88,133700.0
2019-11-06 13:05:00,14.87,14.88,14.86,14.88,50000.0,14.87,14.88,14.86,14.88,50000.0
2019-11-06 13:10:00,14.87,14.87,14.86,14.87,81850.0,14.87,14.87,14.86,14.87,81850.0
2019-11-06 13:15:00,14.87,14.87,14.86,14.87,20000.0,14.87,14.87,14.86,14.87,20000.0
2019-11-06 13:20:00,14.88,14.89,14.88,14.88,70000.0,14.88,14.89,14.88,14.88,70000.0
2019-11-06 13:25:00,14.88,14.88,14.87,14.87,41000.0,14.88,14.88,14.87,14.87,41000.0
2019-11-06 13:30:00,14.88,14.88,14.88,14.88,40000.0,14.88,14.88,14.88,14.88,40000.0
2019-11-06 13:35:00,14.87,14.88,14.87,14.88,24050.0,14.87,14.88,14.87,14.88,24050.0
2019-11-06 13:40:00,14.88,14.88,14.88,14.88,16000.0,14.88,14.88,14.88,14.88,16000.0
2019-11-06 13:45:00,14.88,14.88,14.87,14.88,45000.0,14.88,14.88,14.87,14.88,45000.0
2019-11-06 13:50:00,14.87,14.88,14.87,14.87,68700.0,14.87,14.88,14.87,14.87,68700.0
2019-11-06 13:55:00,14.87,14.88,14.86,14.87,107700.0,14.87,14.88,14.86,14.87,107700.0
2019-11-06 14:00:00,14.87,14.88,14.86,14.87,85400.0,14.87,14.88,14.86,14.87,85400.0
2019-11-06 14:05:00,14.87,14.87,14.86,14.87,40000.0,14.87,14.87,14.86,14.87,40000.0
2019-11-06 14:10:00,14.87,14.87,14.85,14.85,75000.0,14.87,14.87,14.85,14.85,75000.0
2019-11-06 14:15:00,14.85,14.85,14.83,14.84,65000.0,14.85,14.85,14.83,14.84,65000.0
2019-11-06 14:20:00,14.84,14.85,14.84,14.85,55000.0,14.84,14.85,14.84,14.85,55000.0
2019-11-06 14:25:00,14.84,14.84,14.84,14.84,5000.0,14.84,14.84,14.84,14.84,5000.0
2019-11-06 14:30:00,14.85,14.85,14.83,14.84,25000.0,14.85,14.85,14.83,14.84,25000.0
2019-11-06 14:35:00,14.84,14.85,14.84,14.84,80000.0,14.84,14.85,14.84,14.84,80000.0
2019-11-06 14:40:00,14.84,14.85,14.84,14.85,70000.0,14.84,14.85,14.84,14.85,70000.0
2019-11-06 14:45:00,14.85,14.85,14.84,14.84,55050.0,14.85,14.85,14.84,14.84,55050.0
2019-11-06 14:50:00,14.84,14.85,14.84,14.84,25000.0,14.84,14.85,14.84,14.84,25000.0
2019-11-06 14:55:00,14.85,14.85,14.85,14.85,60000.0,14.85,14.85,14.85,14.85,60000.0
2019-11-06 15:00:00,14.84,14.85,14.84,14.84,25000.0,14.84,14.85,14.84,14.84,25000.0
2019-11-06 15:05:00,14.84,14.86,14.84,14.86,72800.0,14.84,14.86,14.84,14.86,72800.0
2019-11-06 15:10:00,14.86,14.87,14.86,14.87,60000.0,14.86,14.87,14.86,14.87,60000.0
2019-11-06 15:15:00,14.87,14.87,14.87,14.87,15000.0,14.87,14.87,14.87,14.87,15000.0
2019-11-06 15:20:00,14.87,14.87,14.87,14.87,70000.0,14.87,14.87,14.87,14.87,70000.0
2019-11-06 15:25:00,14.87,14.89,14.87,14.88,218600.0,14.87,14.89,14.87,14.88,218600.0
2019-11-06 15:30:00,14.89,14.9,14.88,14.88,192850.0,14.89,14.9,14.88,14.88,192850.0
2019-11-06 15:35:00,14.88,14.88,14.87,14.87,160250.0,14.88,14.88,14.87,14.87,160250.0
2019-11-06 15:40:00,14.87,14.87,14.86,14.87,215000.0,14.87,14.87,14.86,14.87,215000.0
2019-11-06 15:45:00,14.86,14.87,14.86,14.86,114350.0,14.86,14.87,14.86,14.86,114350.0
2019-11-06 15:50:00,14.86,14.87,14.84,14.85,340650.0,14.86,14.87,14.84,14.85,340650.0
2019-11-06 15:55:00,14.85,14.89,14.84,14.88,1009450.0,14.85,14.89,14.84,14.88,1009450.0
2019-11-07 09:30:00,14.9,14.93,14.78,14.81,639500.0,14.9,14.93,14.78,14.81,639500.0
2019-11-07 09:35:00,14.8,14.82,14.77,14.79,339350.0,14.8,14.82,14.77,14.79,339350.0
2019-11-07 09:40:00,14.8,14.9,14.78,14.89,465400.0,14.8,14.9,14.78,14.89,465400.0
2019-11-07 09:45:00,14.9,14.91,14.85,14.85,195000.0,14.9,14.91,14.85,14.85,195000.0
2019-11-07 09:50:00,14.85,14.87,14.84,14.84,154250.0,14.85,14.87,14.84,14.84,154250.0
2019-11-07 09:55:00,14.83,14.85,14.83,14.85,52750.0,14.83,14.85,14.83,14.85,52750.0
2019-11-07 10:00:00,14.83,14.85,14.82,14.82,325600.0,14.83,14.85,14.82,14.82,325600.0
2019-11-07 10:05:00,14.8,14.82,14.8,14.81,143600.0,14.8,14.82,14.8,14.81,143600.0
2019-11-07 10:10:00,14.81,14.83,14.81,14.83,420000.0,14.81,14.83,14.81,14.83,420000.0
2019-11-07 10:15:00,14.84,14.88,14.84,14.86,110500.0,14.84,14.88,14.84,14.86,110500.0
2019-11-07 10:20:00,14.86,14.86,14.84,14.84,50000.0,14.86,14.86,14.84,14.84,50000.0
2019-11-07 10:25:00,14.84,14.85,14.82,14.82,72550.0,14.84,14.85,14.82,14.82,72550.0
2019-11-07 10:30:00,14.82,14.85,14.82,14.85,82500.0,14.82,14.85,14.82,14.85,82500.0
2019-11-07 10:35:00,14.87,14.88,14.85,14.86,146750.0,14.87,14.88,14.85,14.86,146750.0
2019-11-07 10:40:00,14.87,14.87,14.85,14.85,45000.0,14.87,14.87,14.85,14.85,45000.0
2019-11-07 10:45:00,14.86,14.86,14.86,14.86,46150.0,14.86,14.86,14.86,14.86,46150.0
2019-11-07 10:50:00,14.87,14.93,14.87,14.9,243650.0,14.87,14.93,14.87,14.9,243650.0
2019-11-07 10:55:00,14.91,14.91,14.89,14.89,69000.0,14.91,14.91,14.89,14.89,69000.0
2019-11-07 11:00:00,14.9,14.9,14.87,14.87,142900.0,14.9,14.9,14.87,14.87,142900.0
2019-11-07 11:05:00,14.87,14.87,14.86,14.86,20000.0,14.87,14.87,14.86,14.86,20000.0
2019-11-07 11:10:00,14.86,14.87,14.86,14.87,135000.0,14.86,14.87,14.86,14.87,135000.0
2019-11-07 11:15:00,14.87,14.88,14.87,14.88,147600.0,14.87,14.88,14.87,14.88,147600.0
2019-11-07 11:20:00,14.88,14.9,14.87,14.87,91350.0,14.88,14.9,14.87,14.87,91350.0
2019-11-07 11:25:00,14.88,14.88,14.85,14.85,40000.0,14.88,14.88,14.85,14.85,40000.0
2019-11-07 11:30:00,14.85,14.87,14.83,14.86,342350.0,14.85,14.87,14.83,14.86,342350.0
2019-11-07 11:35:00,14.86,14.86,14.85,14.85,20000.0,14.86,14.86,14.85,14.85,20000.0
2019-11-07 11:40:00,14.84,14.84,14.81,14.81,71500.0,14.84,14.84,14.81,14.81,71500.0
2019-11-07 11:45:00,14.82,14.82,14.81,14.82,74800.0,14.82,14.82,14.81,14.82,74800.0
2019-11-07 11:50:00,14.83,14.86,14.82,14.84,132550.0,14.83,14.86,14.82,14.84,132550.0
2019-11-07 11:55:00,14.85,14.85,14.83,14.85,107450.0,14.85,14.85,14.83,14.85,107450.0
2019-11-07 12:00:00,14.85,14.85,14.83,14.83,120000.0,14.85,14.85,14.83,14.83,120000.0
2019-11-07 12:05:00,14.83,14.83,14.8,14.82,319200.0,14.83,14.83,14.8,14.82,319200.0
2019-11-07 12:10:00,14.81,14.81,14.8,14.8,55000.0,14.81,14.81,14.8,14.8,55000.0
2019-11-07 12:15:00,14.79,14.81,14.78,14.79,171050.0,14.79,14.81,14.78,14.79,171050.0
2019-11-07 12:20:00,14.79,14.79,14.77,14.77,130000.0,14.79,14.79,14.77,14.77,130000.0
2019-11-07 12:25:00,14.77,14.77,14.75,14.75,60000.0,14.77,14.77,14.75,14.75,60000.0
2019-11-07 12:30:00,14.76,14.76,14.75,14.75,103500.0,14.76,14.76,14.75,14.75,103500.0
2019-11-07 12:35:00,14.75,14.76,14.75,14.76,135050.0,14.75,14.76,14.75,14.76,135050.0
2019-11-07 12:40:00,14.76,14.76,14.74,14.75,50000.0,14.76,14.76,14.74,14.75,50000.0
2019-11-07 12:45:00,14.74,14.74,14.73,14.73,168850.0,14.74,14.74,14.73,14.73,168850.0
2019-11-07 12:50:00,14.73,14.73,14.69,14.7,380900.0,14.73,14.73,14.69,14.7,380900.0
2019-11-07 12:55:00,14.71,14.71,14.7,14.7,185000.0,14.71,14.71,14.7,14.7,185000.0
2019-11-07 13:00:00,14.7,14.7,14.7,14.7,80000.0,14.7,14.7,14.7,14.7,80000.0
2019-11-07 13:05:00,14.7,14.71,14.69,14.7,571350.0,14.7,14.71,14.69,14.7,571350.0
2019-11-07 13:10:00,14.71,14.71,14.7,14.7,70000.0,14.71,14.71,14.7,14.7,70000.0
2019-11-07 13:15:00,14.69,14.71,14.69,14.71,142500.0,14.69,14.71,14.69,14.71,142500.0
2019-11-07 13:20:00,14.7,14.74,14.7,14.72,220000.0,14.7,14.74,14.7,14.72,220000.0
2019-11-07 13:25:00,14.73,14.73,14.72,14.72,20000.0,14.73,14.73,14.72,14.72,20000.0
2019-11-07 13:30:00,14.72,14.72,14.71,14.71,68750.0,14.72,14.72,14.71,14.71,68750.0
2019-11-07 13:35:00,14.72,14.73,14.72,14.72,78350.0,14.72,14.73,14.72,14.72,78350.0
2019-11-07 13:40:00,14.73,14.73,14.72,14.72,40000.0,14.73,14.73,14.72,14.72,40000.0
2019-11-07 13:45:00,14.72,14.74,14.72,14.74,173250.0,14.72,14.74,14.72,14.74,173250.0
2019-11-07 13:50:00,14.74,14.74,14.73,14.73,55000.0,14.74,14.74,14.73,14.73,55000.0
2019-11-07 13:55:00,14.74,14.76,14.74,14.76,70000.0,14.74,14.76,14.74,14.76,70000.0
2019-11-07 14:00:00,14.76,14.77,14.76,14.76,260000.0,14.76,14.77,14.76,14.76,260000.0
2019-11-07 14:05:00,14.76,14.76,14.74,14.74,400950.0,14.76,14.76,14.74,14.74,400950.0
2019-11-07 14:10:00,14.74,14.74,14.72,14.73,175000.0,14.74,14.74,14.72,14.73,175000.0
2019-11-07 14:15:00,14.73,14.74,14.72,14.74,127700.0,14.73,14.74,14.72,14.74,127700.0
2019-11-07 14:20:00,14.74,14.74,14.73,14.73,50000.0,14.74,14.74,14.73,14.73,50000.0
2019-11-07 14:25:00,14.73,14.73,14.71,14.71,120150.0,14.73,14.73,14.71,14.71,120150.0
2019-11-07 14:30:00,14.71,14.72,14.69,14.69,127650.0,14.71,14.72,14.69,14.69,127650.0
2019-11-07 14:35:00,14.7,14.71,14.69,14.7,157500.0,14.7,14.71,14.69,14.7,157500.0
2019-11-07 14:40:00,14.7,14.72,14.69,14.72,101200.0,14.7,14.72,14.69,14.72,101200.0
2019-11-07 14:45:00,14.7,14.71,14.69,14.71,15000.0,14.7,14.71,14.69,14.71,15000.0
2019-11-07 14:50:00,14.7,14.71,14.69,14.69,185250.0,14.7,14.71,14.69,14.69,185250.0
2019-11-07 14:55:00,14.7,14.7,14.69,14.7,84950.0,14.7,14.7,14.69,14.7,84950.0
2019-11-07 15:00:00,14.7,14.7,14.69,14.7,75600.0,14.7,14.7,14.69,14.7,75600.0
2019-11-07 15:05:00,14.7,14.71,14.7,14.71,198700.0,14.7,14.71,14.7,14.71,198700.0
2019-11-07 15:10:00,14.71,14.72,14.71,14.72,105000.0,14.71,14.72,14.71,14.72,105000.0
2019-11-07 15:15:00,14.72,14.72,14.72,14.72,95000.0,14.72,14.72,14.72,14.72,95000.0
2019-11-07 15:20:00,14.72,14.73,14.72,14.72,440000.0,14.72,14.73,14.72,14.72,440000.0
2019-11-07 15:25:00,14.73,14.77,14.72,14.77,246850.0,14.73,14.77,14.72,14.77,246850.0
2019-11-07 15:30:00,14.77,14.78,14.72,14.72,386200.0,14.77,14.78,14.72,14.72,386200.0
2019-11-07 15:35:00,14.74,14.74,14.71,14.72,61000.0,14.74,14.74,14.71,14.72,61000.0
2019-11-07 15:40:00,14.72,14.73,14.68,14.69,442900.0,14.72,14.73,14.68,14.69,442900.0
2019-11-07 15:45:00,14.7,14.74,14.69,14.74,330600.0,14.7,14.74,14.69,14.74,330600.0
2019-11-07 15:50:00,14.74,14.76,14.73,14.75,465000.0,14.74,14.76,14.73,14.75,465000.0
2019-11-07 15:55:00,14.75,14.76,14.73,14.74,682050.0,14.75,14.76,14.73,14.74,682050.0
2019-11-08 09:30:00,14.72,14.78,14.71,14.71,467950.0,14.72,14.78,14.71,14.71,467950.0
2019-11-08 09:35:00,14.71,14.77,14.71,14.75,252550.0,14.71,14.77,14.71,14.75,252550.0
2019-11-08 09:40:00,14.79,14.83,14.79,14.82,191650.0,14.79,14.83,14.79,14.82,191650.0
2019-11-08 09:45:00,14.82,14.84,14.8,14.81,175350.0,14.82,14.84,14.8,14.81,175350.0
2019-11-08 09:50:00,14.82,14.84,14.8,14.83,241400.0,14.82,14.84,14.8,14.83,241400.0
2019-11-08 09:55:00,14.82,14.85,14.81,14.82,256350.0,14.82,14.85,14.81,14.82,256350.0
2019-11-08 10:00:00,14.81,14.86,14.81,14.84,185500.0,14.81,14.86,14.81,14.84,185500.0
2019-11-08 10:05:00,14.84,14.88,14.84,14.87,417050.0,14.84,14.88,14.84,14.87,417050.0
2019-11-08 10:10:00,14.87,14.89,14.85,14.86,286350.0,14.87,14.89,14.85,14.86,286350.0
2019-11-08 10:15:00,14.86,14.87,14.82,14.83,234600.0,14.86,14.87,14.82,14.83,234600.0
2019-11-08 10:20:00,14.84,14.87,14.83,14.87,132500.0,14.84,14.87,14.83,14.87,132500.0
2019-11-08 10:25:00,14.87,14.88,14.86,14.87,65000.0,14.87,14.88,14.86,14.87,65000.0
2019-11-08 10:30:00,14.87,14.88,14.85,14.87,75150.0,14.87,14.88,14.85,14.87,75150.0
2019-11-08 10:35:00,14.87,14.89,14.87,14.88,431200.0,14.87,14.89,14.87,14.88,431200.0
2019-11-08 10:40:00,14.88,14.88,14.84,14.84,90000.0,14.88,14.88,14.84,14.84,90000.0
2019-11-08 10:45:00,14.83,14.83,14.81,14.81,260350.0,14.83,14.83,14.81,14.81,260350.0
2019-11-08 10:50:00,14.81,14.82,14.79,14.81,262500.0,14.81,14.82,14.79,14.81,262500.0
2019-11-08 10:55:00,14.82,14.82,14.78,14.79,472900.0,14.82,14.82,14.78,14.79,472900.0
2019-11-08 11:00:00,14.79,14.8,14.79,14.8,25100.0,14.79,14.8,14.79,14.8,25100.0
2019-11-08 11:05:00,14.8,14.81,14.79,14.79,70250.0,14.8,14.81,14.79,14.79,70250.0
2019-11-08 11:10:00,14.8,14.8,14.77,14.77,223400.0,14.8,14.8,14.77,14.77,223400.0
2019-11-08 11:15:00,14.77,14.78,14.76,14.76,50700.0,14.77,14.78,14.76,14.76,50700.0
2019-11-08 11:20:00,14.76,14.76,14.73,14.73,100100.0,14.76,14.76,14.73,14.73,100100.0
2019-11-08 11:25:00,14.73,14.73,14.71,14.71,211850.0,14.73,14.73,14.71,14.71,211850.0
2019-11-08 11:30:00,14.72,14.72,14.71,14.71,395150.0,14.72,14.72,14.71,14.71,395150.0
2019-11-08 11:35:00,14.71,14.73,14.71,14.72,122400.0,14.71,14.73,14.71,14.72,122400.0
2019-11-08 11:40:00,14.72,14.72,14.71,14.71,167450.0,14.72,14.72,14.71,14.71,167450.0
2019-11-08 11:45:00,14.71,14.71,14.69,14.69,153000.0,14.71,14.71,14.69,14.69,153000.0
2019-11-08 11:50:00,14.69,14.7,14.68,14.7,177600.0,14.69,14.7,14.68,14.7,177600.0
2019-11-08 11:55:00,14.71,14.73,14.7,14.7,427900.0,14.71,14.73,14.7,14.7,427900.0
2019-11-08 12:00:00,14.7,14.72,14.69,14.69,250650.0,14.7,14.72,14.69,14.69,250650.0
2019-11-08 12:05:00,14.69,14.69,14.68,14.69,315300.0,14.69,14.69,14.68,14.69,315300.0
2019-11-08 12:10:00,14.69,14.71,14.69,14.69,225550.0,14.69,14.71,14.69,14.69,225550.0
2019-11-08 12:15:00,14.68,14.7,14.68,14.7,259950.0,14.68,14.7,14.68,14.7,259950.0
2019-11-08 12:20:00,14.7,14.7,14.68,14.69,212200.0,14.7,14.7,14.68,14.69,212200.0
2019-11-08 12:25:00,14.69,14.71,14.69,14.7,116500.0,14.69,14.71,14.69,14.7,116500.0
2019-11-08 12:30:00,14.71,14.72,14.68,14.71,256700.0,14.71,14.72,14.68,14.71,256700.0
2019-11-08 12:35:00,14.71,14.71,14.69,14.7,89000.0,14.71,14.71,14.69,14.7,89000.0
2019-11-08 12:40:00,14.7,14.7,14.7,14.7,5000.0,14.7,14.7,14.7,14.7,5000.0
2019-11-08 12:45:00,14.69,14.69,14.69,14.69,10000.0,14.69,14.69,14.69,14.69,10000.0
2019-11-08 12:50:00,14.68,14.69,14.68,14.69,90450.0,14.68,14.69,14.68,14.69,90450.0
2019-11-08 12:55:00,14.69,14.69,14.68,14.69,40000.0,14.69,14.69,14.68,14.69,40000.0
2019-11-08 13:00:00,14.69,14.69,14.68,14.68,82000.0,14.69,14.69,14.68,14.68,82000.0
2019-11-08 13:05:00,14.67,14.67,14.66,14.67,54650.0,14.67,14.67,14.66,14.67,54650.0
2019-11-08 13:10:00,14.67,14.67,14.65,14.65,163150.0,14.67,14.67,14.65,14.65,163150.0
2019-11-08 13:15:00,14.65,14.65,14.63,14.65,169300.0,14.65,14.65,14.63,14.65,169300.0
2019-11-08 13:20:00,14.65,14.66,14.65,14.66,125000.0,14.65,14.66,14.65,14.66,125000.0
2019-11-08 13:25:00,14.67,14.68,14.66,14.67,119100.0,14.67,14.68,14.66,14.67,119100.0
2019-11-08 13:30:00,14.67,14.67,14.67,14.67,35000.0,14.67,14.67,14.67,14.67,35000.0
2019-11-08 13:35:00,14.67,14.68,14.67,14.67,20000.0,14.67,14.68,14.67,14.67,20000.0
2019-11-08 13:40:00,14.68,14.69,14.68,14.69,45000.0,14.68,14.69,14.68,14.69,45000.0
2019-11-08 13:45:00,14.69,14.69,14.67,14.68,60000.0,14.69,14.69,14.67,14.68,60000.0
2019-11-08 13:50:00,14.68,14.68,14.68,14.68,25000.0,14.68,14.68,14.68,14.68,25000.0
2019-11-08 13:55:00,14.68,14.68,14.68,14.68,5000.0,14.68,14.68,14.68,14.68,5000.0
2019-11-08 14:00:00,14.69,14.69,14.67,14.67,94850.0,14.69,14.69,14.67,14.67,94850.0
2019-11-08 14:05:00,14.67,14.69,14.67,14.68,95400.0,14.67,14.69,14.67,14.68,95400.0
2019-11-08 14:10:00,14.68,14.68,14.67,14.68,70000.0,14.68,14.68,14.67,14.68,70000.0
2019-11-08 14:15:00,14.68,14.68,14.68,14.68,65000.0,14.68,14.68,14.68,14.68,65000.0
2019-11-08 14:20:00,14.67,14.67,14.66,14.66,35000.0,14.67,14.67,14.66,14.66,35000.0
2019-11-08 14:25:00,14.66,14.66,14.63,14.64,359600.0,14.66,14.66,14.63,14.64,359600.0
2019-11-08 14:30:00,14.63,14.65,14.63,14.65,131550.0,14.63,14.65,14.63,14.65,131550.0
2019-11-08 14:35:00,14.64,14.64,14.63,14.63,320500.0,14.64,14.64,14.63,14.63,320500.0
2019-11-08 14:40:00,14.63,14.65,14.63,14.64,55000.0,14.63,14.65,14.63,14.64,55000.0
2019-11-08 14:45:00,14.64,14.64,14.62,14.62,272800.0,14.64,14.64,14.62,14.62,272800.0
2019-11-08 14:50:00,14.63,14.67,14.63,14.66,341450.0,14.63,14.67,14.63,14.66,341450.0
2019-11-08 14:55:00,14.67,14.67,14.65,14.65,80000.0,14.67,14.67,14.65,14.65,80000.0
2019-11-08 15:00:00,14.65,14.66,14.65,14.65,132200.0,14.65,14.66,14.65,14.65,132200.0
2019-11-08 15:05:00,14.66,14.66,14.63,14.64,93050.0,14.66,14.66,14.63,14.64,93050.0
2019-11-08 15:10:00,14.64,14.64,14.63,14.63,239350.0,14.64,14.64,14.63,14.63,239350.0
2019-11-08 15:15:00,14.63,14.64,14.63,14.63,320000.0,14.63,14.64,14.63,14.63,320000.0
2019-11-08 15:20:00,14.63,14.65,14.63,14.65,215050.0,14.63,14.65,14.63,14.65,215050.0
2019-11-08 15:25:00,14.65,14.65,14.65,14.65,165000.0,14.65,14.65,14.65,14.65,165000.0
2019-11-08 15:30:00,14.65,14.65,14.64,14.65,215000.0,14.65,14.65,14.64,14.65,215000.0
2019-11-08 15:35:00,14.65,14.65,14.63,14.63,193550.0,14.65,14.65,14.63,14.63,193550.0
2019-11-08 15:40:00,14.63,14.64,14.63,14.64,261550.0,14.63,14.64,14.63,14.64,261550.0
2019-11-08 15:45:00,14.63,14.64,14.63,14.64,359150.0,14.63,14.64,14.63,14.64,359150.0
2019-11-08 15:50:00,14.64,14.64,14.63,14.63,559100.0,14.64,14.64,14.63,14.63,559100.0
2019-11-08 15:55:00,14.63,14.63,14.61,14.63,1629300.0,14.63,14.63,14.61,14.63,1629300.0
2019-11-11 09:30:00,14.57,14.63,14.56,14.63,864650.0,14.57,14.63,14.56,14.63,864650.0
2019-11-11 09:35:00,14.64,14.74,14.62,14.74,636150.0,14.64,14.74,14.62,14.74,636150.0
2019-11-11 09:40:00,14.75,14.75,14.68,14.71,347450.0,14.75,14.75,14.68,14.71,347450.0
2019-11-11 09:45:00,14.7,14.74,14.68,14.73,245200.0,14.7,14.74,14.68,14.73,245200.0
2019-11-11 09:50:00,14.75,14.8,14.75,14.77,499350.0,14.75,14.8,14.75,14.77,499350.0
2019-11-11 09:55:00,14.77,14.77,14.75,14.76,55000.0,14.77,14.77,14.75,14.76,55000.0
2019-11-11 10:00:00,14.77,14.78,14.75,14.78,80000.0,14.77,14.78,14.75,14.78,80000.0
2019-11-11 10:05:00,14.77,14.77,14.74,14.76,170750.0,14.77,14.77,14.74,14.76,170750.0
2019-11-11 10:10:00,14.76,14.77,14.75,14.76,162500.0,14.76,14.77,14.75,14.76,162500.0
2019-11-11 10:15:00,14.76,14.78,14.75,14.76,337800.0,14.76,14.78,14.75,14.76,337800.0
2019-11-11 10:20:00,14.75,14.76,14.74,14.74,205000.0,14.75,14.76,14.74,14.74,205000.0
2019-11-11 10:25:00,14.73,14.74,14.7,14.72,357900.0,14.73,14.74,14.7,14.72,357900.0
2019-11-11 10:30:00,14.72,14.74,14.72,14.74,70000.0,14.72,14.74,14.72,14.74,70000.0
2019-11-11 10:35:00,14.74,14.76,14.74,14.74,303950.0,14.74,14.76,14.74,14.74,303950.0
2019-11-11 10:40:00,14.75,14.79,14.74,14.79,324950.0,14.75,14.79,14.74,14.79,324950.0
2019-11-11 10:45:00,14.79,14.8,14.78,14.78,244000.0,14.79,14.8,14.78,14.78,244000.0
2019-11-11 10:50:00,14.78,14.78,14.76,14.76,100000.0,14.78,14.78,14.76,14.76,100000.0
2019-11-11 10:55:00,14.76,14.76,14.72,14.73,197200.0,14.76,14.76,14.72,14.73,197200.0
2019-11-11 11:00:00,14.73,14.74,14.72,14.73,45400.0,14.73,14.74,14.72,14.73,45400.0
2019-11-11 11:05:00,14.74,14.76,14.73,14.76,167050.0,14.74,14.76,14.73,14.76,167050.0
2019-11-11 11:10:00,14.76,14.77,14.75,14.76,133750.0,14.76,14.77,14.75,14.76,133750.0
2019-11-11 11:15:00,14.76,14.77,14.76,14.76,253500.0,14.76,14.77,14.76,14.76,253500.0
2019-11-11 11:20:00,14.74,14.77,14.74,14.77,40000.0,14.74,14.77,14.74,14.77,40000.0
2019-11-11 11:25:00,14.77,14.78,14.76,14.76,308300.0,14.77,14.78,14.76,14.76,308300.0
2019-11-11 11:30:00,14.76,14.76,14.73,14.73,328100.0,14.76,14.76,14.73,14.73,328100.0
2019-11-11 11:35:00,14.74,14.74,14.7,14.72,223750.0,14.74,14.74,14.7,14.72,223750.0
2019-11-11 11:40:00,14.72,14.72,14.7,14.71,119150.0,14.72,14.72,14.7,14.71,119150.0
2019-11-11 11:45:00,14.71,14.71,14.7,14.71,124600.0,14.71,14.71,14.7,14.71,124600.0
2019-11-11 11:50:00,14.71,14.75,14.71,14.74,65000.0,14.71,14.75,14.71,14.74,65000.0
2019-11-11 11:55:00,14.74,14.76,14.72,14.75,235000.0,14.74,14.76,14.72,14.75,235000.0
2019-11-11 12:00:00,14.75,14.77,14.73,14.75,386000.0,14.75,14.77,14.73,14.75,386000.0
2019-11-11 12:05:00,14.75,14.76,14.74,14.75,91100.0,14.75,14.76,14.74,14.75,91100.0
2019-11-11 12:10:00,14.76,14.76,14.73,14.74,242900.0,14.76,14.76,14.73,14.74,242900.0
2019-11-11 12:15:00,14.74,14.75,14.73,14.73,274200.0,14.74,14.75,14.73,14.73,274200.0
2019-11-11 12:20:00,14.73,14.74,14.7,14.71,254900.0,14.73,14.74,14.7,14.71,254900.0
2019-11-11 12:25:00,14.72,14.72,14.7,14.7,90000.0,14.72,14.72,14.7,14.7,90000.0
2019-11-11 12:30:00,14.7,14.74,14.7,14.73,186550.0,14.7,14.74,14.7,14.73,186550.0
2019-11-11 12:35:00,14.72,14.77,14.72,14.76,707450.0,14.72,14.77,14.72,14.76,707450.0
2019-11-11 12:40:00,14.77,14.78,14.77,14.77,76650.0,14.77,14.78,14.77,14.77,76650.0
2019-11-11 12:45:00,14.79,14.79,14.78,14.79,50000.0,14.79,14.79,14.78,14.79,50000.0
2019-11-11 12:50:00,14.79,14.8,14.78,14.78,40100.0,14.79,14.8,14.78,14.78,40100.0
2019-11-11 12:55:00,14.78,14.78,14.76,14.77,277750.0,14.78,14.78,14.76,14.77,277750.0
2019-11-11 13:00:00,14.77,14.77,14.74,14.76,275650.0,14.77,14.77,14.74,14.76,275650.0
2019-11-11 13:05:00,14.76,14.76,14.73,14.74,314500.0,14.76,14.76,14.73,14.74,314500.0
2019-11-11 13:10:00,14.76,14.76,14.74,14.76,307450.0,14.76,14.76,14.74,14.76,307450.0
2019-11-11 13:15:00,14.76,14.78,14.75,14.78,327350.0,14.76,14.78,14.75,14.78,327350.0
2019-11-11 13:20:00,14.78,14.8,14.76,14.76,484950.0,14.78,14.8,14.76,14.76,484950.0
2019-11-11 13:25:00,14.75,14.8,14.75,14.79,519500.0,14.75,14.8,14.75,14.79,519500.0
2019-11-11 13:30:00,14.79,14.79,14.78,14.79,310750.0,14.79,14.79,14.78,14.79,310750.0
2019-11-11 13:35:00,14.79,14.84,14.79,14.84,203700.0,14.79,14.84,14.79,14.84,203700.0
2019-11-11 13:40:00,14.84,14.84,14.82,14.83,129850.0,14.84,14.84,14.82,14.83,129850.0
2019-11-11 13:45:00,14.83,14.85,14.83,14.84,86850.0,14.83,14.85,14.83,14.84,86850.0
2019-11-11 13:50:00,14.85,14.88,14.84,14.87,207850.0,14.85,14.88,14.84,14.87,207850.0
2019-11-11 13:55:00,14.87,14.88,14.87,14.87,60200.0,14.87,14.88,14.87,14.87,60200.0
2019-11-11 14:00:00,14.86,14.89,14.86,14.89,122400.0,14.86,14.89,14.86,14.89,122400.0
2019-11-11 14:05:00,14.89,14.9,14.89,14.9,115000.0,14.89,14.9,14.89,14.9,115000.0
2019-11-11 14:10:00,14.9,14.9,14.87,14.88,163600.0,14.9,14.9,14.87,14.88,163600.0
2019-11-11 14:15:00,14.9,14.9,14.88,14.88,105000.0,14.9,14.9,14.88,14.88,105000.0
2019-11-11 14:20:00,14.88,14.89,14.87,14.88,39500.0,14.88,14.89,14.87,14.88,39500.0
2019-11-11 14:25:00,14.89,14.89,14.88,14.88,56250.0,14.89,14.89,14.88,14.88,56250.0
2019-11-11 14:30:00,14.89,14.9,14.89,14.89,75550.0,14.89,14.9,14.89,14.89,75550.0
2019-11-11 14:35:00,14.89,14.9,14.89,14.9,438500.0,14.89,14.9,14.89,14.9,438500.0
2019-11-11 14:40:00,14.9,14.92,14.9,14.92,145800.0,14.9,14.92,14.9,14.92,145800.0
2019-11-11 14:45:00,14.91,14.91,14.88,14.89,108950.0,14.91,14.91,14.88,14.89,108950.0
2019-11-11 14:50:00,14.89,14.9,14.86,14.86,474000.0,14.89,14.9,14.86,14.86,474000.0
2019-11-11 14:55:00,14.85,14.9,14.85,14.88,325950.0,14.85,14.9,14.85,14.88,325950.0
2019-11-11 15:00:00,14.88,14.88,14.87,14.87,117500.0,14.88,14.88,14.87,14.87,117500.0
2019-11-11 15:05:00,14.87,14.88,14.86,14.87,60000.0,14.87,14.88,14.86,14.87,60000.0
2019-11-11 15:10:00,14.87,14.88,14.87,14.88,64000.0,14.87,14.88,14.87,14.88,64000.0
2019-11-11 15:15:00,14.88,14.9,14.88,14.89,127700.0,14.88,14.9,14.88,14.89,127700.0
2019-11-11 15:20:00,14.89,14.89,14.87,14.88,187800.0,14.89,14.89,14.87,14.88,187800.0
2019-11-11 15:25:00,14.88,14.88,14.88,14.88,25250.0,14.88,14.88,14.88,14.88,25250.0
2019-11-11 15:30:00,14.88,14.88,14.87,14.87,221550.0,14.88,14.88,14.87,14.87,221550.0
2019-11-11 15:35:00,14.87,14.88,14.86,14.87,80400.0,14.87,14.88,14.86,14.87,80400.0
2019-11-11 15:40:00,14.87,14.87,14.83,14.84,277850.0,14.87,14.87,14.83,14.84,277850.0
2019-11-11 15:45:00,14.84,14.86,14.83,14.86,219950.0,14.84,14.86,14.83,14.86,219950.0
2019-11-11 15:50:00,14.86,14.86,14.85,14.86,320400.0,14.86,14.86,14.85,14.86,320400.0
2019-11-11 15:55:00,14.85,14.87,14.85,14.87,1082800.0,14.85,14.87,14.85,14.87,1082800.0
2019-11-12 09:30:00,15.16,15.3,15.16,15.23,2994700.0,15.16,15.3,15.16,15.23,2994700.0
2019-11-12 09:35:00,15.23,15.29,15.2,15.26,1458100.0,15.23,15.29,15.2,15.26,1458100.0
2019-11-12 09:40:00,15.25,15.25,15.2,15.24,431350.0,15.25,15.25,15.2,15.24,431350.0
2019-11-12 09:45:00,15.25,15.27,15.21,15.21,551300.0,15.25,15.27,15.21,15.21,551300.0
2019-11-12 09:50:00,15.21,15.24,15.21,15.24,353550.0,15.21,15.24,15.21,15.24,353550.0
2019-11-12 09:55:00,15.23,15.24,15.23,15.23,139800.0,15.23,15.24,15.23,15.23,139800.0
2019-11-12 10:00:00,15.23,15.24,15.21,15.22,341400.0,15.23,15.24,15.21,15.22,341400.0
2019-11-12 10:05:00,15.22,15.24,15.21,15.23,515550.0,15.22,15.24,15.21,15.23,515550.0
2019-11-12 10:10:00,15.23,15.27,15.23,15.26,400000.0,15.23,15.27,15.23,15.26,400000.0
2019-11-12 10:15:00,15.24,15.26,15.23,15.26,140250.0,15.24,15.26,15.23,15.26,140250.0
2019-11-12 10:20:00,15.25,15.26,15.22,15.22,155750.0,15.25,15.26,15.22,15.22,155750.0
2019-11-12 10:25:00,15.22,15.23,15.21,15.21,478000.0,15.22,15.23,15.21,15.21,478000.0
2019-11-12 10:30:00,15.2,15.2,15.14,15.15,763200.0,15.2,15.2,15.14,15.15,763200.0
2019-11-12 10:35:00,15.16,15.18,15.15,15.18,156700.0,15.16,15.18,15.15,15.18,156700.0
2019-11-12 10:40:00,15.18,15.2,15.17,15.19,170050.0,15.18,15.2,15.17,15.19,170050.0
2019-11-12 10:45:00,15.19,15.21,15.18,15.2,160250.0,15.19,15.21,15.18,15.2,160250.0
2019-11-12 10:50:00,15.22,15.22,15.18,15.19,191350.0,15.22,15.22,15.18,15.19,191350.0
2019-11-12 10:55:00,15.18,15.19,15.16,15.19,369000.0,15.18,15.19,15.16,15.19,369000.0
2019-11-12 11:00:00,15.18,15.2,15.17,15.17,482750.0,15.18,15.2,15.17,15.17,482750.0
2019-11-12 11:05:00,15.18,15.18,15.13,15.13,146500.0,15.18,15.18,15.13,15.13,146500.0
2019-11-12 11:10:00,15.12,15.12,15.1,15.11,300500.0,15.12,15.12,15.1,15.11,300500.0
2019-11-12 11:15:00,15.12,15.16,15.11,15.15,1000850.0,15.12,15.16,15.11,15.15,1000850.0
2019-11-12 11:20:00,15.14,15.15,15.13,15.15,55000.0,15.14,15.15,15.13,15.15,55000.0
2019-11-12 11:25:00,15.13,15.14,15.12,15.12,205400.0,15.13,15.14,15.12,15.12,205400.0
2019-11-12 11:30:00,15.12,15.13,15.1,15.11,97550.0,15.12,15.13,15.1,15.11,97550.0
2019-11-12 11:35:00,15.11,15.12,15.1,15.12,185600.0,15.11,15.12,15.1,15.12,185600.0
2019-11-12 11:40:00,15.12,15.15,15.12,15.14,159400.0,15.12,15.15,15.12,15.14,159400.0
2019-11-12 11:45:00,15.14,15.17,15.14,15.15,214950.0,15.14,15.17,15.14,15.15,214950.0
2019-11-12 11:50:00,15.15,15.17,15.15,15.17,35000.0,15.15,15.17,15.15,15.17,35000.0
2019-11-12 11:55:00,15.17,15.17,15.15,15.15,45000.0,15.17,15.17,15.15,15.15,45000.0
2019-11-12 12:00:00,15.15,15.17,15.15,15.17,65000.0,15.15,15.17,15.15,15.17,65000.0
2019-11-12 12:05:00,15.17,15.18,15.16,15.16,185000.0,15.17,15.18,15.16,15.16,185000.0
2019-11-12 12:10:00,15.17,15.19,15.17,15.19,65000.0,15.17,15.19,15.17,15.19,65000.0
2019-11-12 12:15:00,15.19,15.19,15.17,15.17,102750.0,15.19,15.19,15.17,15.17,102750.0
2019-11-12 12:20:00,15.17,15.18,15.17,15.18,42000.0,15.17,15.18,15.17,15.18,42000.0
2019-11-12 12:25:00,15.18,15.18,15.16,15.17,125850.0,15.18,15.18,15.16,15.17,125850.0
2019-11-12 12:30:00,15.17,15.17,15.15,15.15,243750.0,15.17,15.17,15.15,15.15,243750.0
2019-11-12 12:35:00,15.14,15.14,15.13,15.13,51450.0,15.14,15.14,15.13,15.13,51450.0
2019-11-12 12:40:00,15.13,15.14,15.13,15.13,38500.0,15.13,15.14,15.13,15.13,38500.0
2019-11-12 12:45:00,15.13,15.13,15.12,15.13,60850.0,15.13,15.13,15.12,15.13,60850.0
2019-11-12 12:50:00,15.13,15.14,15.13,15.13,35000.0,15.13,15.14,15.13,15.13,35000.0
2019-11-12 12:55:00,15.14,15.15,15.14,15.15,218250.0,15.14,15.15,15.14,15.15,218250.0
2019-11-12 13:00:00,15.15,15.16,15.14,15.14,60000.0,15.15,15.16,15.14,15.14,60000.0
2019-11-12 13:05:00,15.14,15.15,15.14,15.15,141550.0,15.14,15.15,15.14,15.15,141550.0
2019-11-12 13:10:00,15.14,15.14,15.13,15.14,49550.0,15.14,15.14,15.13,15.14,49550.0
2019-11-12 13:15:00,15.14,15.14,15.13,15.14,92200.0,15.14,15.14,15.13,15.14,92200.0
2019-11-12 13:20:00,15.14,15.14,15.13,15.13,20000.0,15.14,15.14,15.13,15.13,20000.0
2019-11-12 13:25:00,15.14,15.14,15.14,15.14,40000.0,15.14,15.14,15.14,15.14,40000.0
2019-11-12 13:30:00,15.14,15.14,15.12,15.13,143750.0,15.14,15.14,15.12,15.13,143750.0
2019-11-12 13:35:00,15.13,15.16,15.13,15.16,125000.0,15.13,15.16,15.13,15.16,125000.0
2019-11-12 13:40:00,15.16,15.16,15.15,15.16,94250.0,15.16,15.16,15.15,15.16,94250.0
2019-11-12 13:45:00,15.17,15.19,15.16,15.18,130500.0,15.17,15.19,15.16,15.18,130500.0
2019-11-12 13:50:00,15.18,15.2,15.18,15.19,175000.0,15.18,15.2,15.18,15.19,175000.0
2019-11-12 13:55:00,15.18,15.19,15.17,15.17,156400.0,15.18,15.19,15.17,15.17,156400.0
2019-11-12 14:00:00,15.16,15.17,15.16,15.16,90000.0,15.16,15.17,15.16,15.16,90000.0
2019-11-12 14:05:00,15.15,15.18,15.15,15.18,65500.0,15.15,15.18,15.15,15.18,65500.0
2019-11-12 14:10:00,15.17,15.18,15.16,15.16,77500.0,15.17,15.18,15.16,15.16,77500.0
2019-11-12 14:15:00,15.17,15.17,15.15,15.16,142000.0,15.17,15.17,15.15,15.16,142000.0
2019-11-12 14:20:00,15.16,15.18,15.16,15.18,90000.0,15.16,15.18,15.16,15.18,90000.0
2019-11-12 14:25:00,15.17,15.17,15.16,15.16,132000.0,15.17,15.17,15.16,15.16,132000.0
2019-11-12 14:30:00,15.16,15.16,15.14,15.15,55000.0,15.16,15.16,15.14,15.15,55000.0
2019-11-12 14:35:00,15.15,15.16,15.14,15.15,98350.0,15.15,15.16,15.14,15.15,98350.0
2019-11-12 14:40:00,15.15,15.15,15.14,15.14,71500.0,15.15,15.15,15.14,15.14,71500.0
2019-11-12 14:45:00,15.15,15.16,15.14,15.15,83200.0,15.15,15.16,15.14,15.15,83200.0
2019-11-12 14:50:00,15.15,15.17,15.13,15.13,234500.0,15.15,15.17,15.13,15.13,234500.0
2019-11-12 14:55:00,15.13,15.14,15.13,15.14,50750.0,15.13,15.14,15.13,15.14,50750.0
2019-11-12 15:00:00,15.14,15.16,15.14,15.16,45000.0,15.14,15.16,15.14,15.16,45000.0
2019-11-12 15:05:00,15.16,15.16,15.14,15.15,140950.0,15.16,15.16,15.14,15.15,140950.0
2019-11-12 15:10:00,15.15,15.16,15.15,15.16,75000.0,15.15,15.16,15.15,15.16,75000.0
2019-11-12 15:15:00,15.15,15.16,15.14,15.14,158400.0,15.15,15.16,15.14,15.14,158400.0
2019-11-12 15:20:00,15.15,15.16,15.15,15.16,197900.0,15.15,15.16,15.15,15.16,197900.0
2019-11-12 15:25:00,15.16,15.17,15.16,15.17,95050.0,15.16,15.17,15.16,15.17,95050.0
2019-11-12 15:30:00,15.17,15.18,15.16,15.16,290000.0,15.17,15.18,15.16,15.16,290000.0
2019-11-12 15:35:00,15.16,15.16,15.15,15.16,105000.0,15.16,15.16,15.15,15.16,105000.0
2019-11-12 15:40:00,15.16,15.17,15.16,15.17,187950.0,15.16,15.17,15.16,15.17,187950.0
2019-11-12 15:45:00,15.17,15.18,15.16,15.18,333700.0,15.17,15.18,15.16,15.18,333700.0
2019-11-12 15:50:00,15.17,15.18,15.15,15.17,670250.0,15.17,15.18,15.15,15.17,670250.0
2019-11-12 15:55:00,15.17,15.18,15.15,15.15,947350.0,15.17,15.18,15.15,15.15,947350.0
2019-11-13 09:30:00,15.08,15.15,15.04,15.13,404150.0,15.08,15.15,15.04,15.13,404150.0
2019-11-13 09:35:00,15.12,15.13,15.08,15.1,389350.0,15.12,15.13,15.08,15.1,389350.0
2019-11-13 09:40:00,15.1,15.11,15.04,15.06,700200.0,15.1,15.11,15.04,15.06,700200.0
2019-11-13 09:45:00,15.06,15.08,15.04,15.04,609450.0,15.06,15.08,15.04,15.04,609450.0
2019-11-13 09:50:00,15.04,15.05,15.0,15.05,524750.0,15.04,15.05,15.0,15.05,524750.0
2019-11-13 09:55:00,15.06,15.06,15.05,15.06,35000.0,15.06,15.06,15.05,15.06,35000.0
2019-11-13 10:00:00,15.05,15.05,15.03,15.04,180650.0,15.05,15.05,15.03,15.04,180650.0
2019-11-13 10:05:00,15.03,15.03,15.01,15.02,64800.0,15.03,15.03,15.01,15.02,64800.0
2019-11-13 10:10:00,15.02,15.04,15.02,15.03,40000.0,15.02,15.04,15.02,15.03,40000.0
2019-11-13 10:15:00,15.03,15.05,15.02,15.04,165000.0,15.03,15.05,15.02,15.04,165000.0
2019-11-13 10:20:00,15.04,15.05,15.01,15.05,320000.0,15.04,15.05,15.01,15.05,320000.0
2019-11-13 10:25:00,15.04,15.06,15.03,15.03,80000.0,15.04,15.06,15.03,15.03,80000.0
2019-11-13 10:30:00,15.03,15.03,15.02,15.02,135000.0,15.03,15.03,15.02,15.02,135000.0
2019-11-13 10:35:00,15.01,15.03,14.98,15.01,549200.0,15.01,15.03,14.98,15.01,549200.0
2019-11-13 10:40:00,15.01,15.01,14.99,14.99,106650.0,15.01,15.01,14.99,14.99,106650.0
2019-11-13 10:45:00,14.97,14.98,14.95,14.96,239600.0,14.97,14.98,14.95,14.96,239600.0
2019-11-13 10:50:00,14.96,14.98,14.95,14.97,215150.0,14.96,14.98,14.95,14.97,215150.0
2019-11-13 10:55:00,14.97,14.99,14.97,14.99,60000.0,14.97,14.99,14.97,14.99,60000.0
2019-11-13 11:00:00,14.99,14.99,14.98,14.98,95000.0,14.99,14.99,14.98,14.98,95000.0
2019-11-13 11:05:00,14.97,14.98,14.96,14.96,107250.0,14.97,14.98,14.96,14.96,107250.0
2019-11-13 11:10:00,14.96,14.98,14.96,14.97,85000.0,14.96,14.98,14.96,14.97,85000.0
2019-11-13 11:15:00,14.98,14.99,14.97,14.97,77650.0,14.98,14.99,14.97,14.97,77650.0
2019-11-13 11:20:00,14.97,14.97,14.94,14.97,171500.0,14.97,14.97,14.94,14.97,171500.0
2019-11-13 11:25:00,14.97,14.99,14.96,14.98,95000.0,14.97,14.99,14.96,14.98,95000.0
2019-11-13 11:30:00,14.97,15.0,14.97,15.0,40000.0,14.97,15.0,14.97,15.0,40000.0
2019-11-13 11:35:00,15.0,15.0,14.99,14.99,114000.0,15.0,15.0,14.99,14.99,114000.0
2019-11-13 11:40:00,14.99,15.0,14.99,14.99,97500.0,14.99,15.0,14.99,14.99,97500.0
2019-11-13 11:45:00,15.0,15.01,15.0,15.0,75050.0,15.0,15.01,15.0,15.0,75050.0
2019-11-13 11:50:00,15.01,15.02,15.0,15.0,105000.0,15.01,15.02,15.0,15.0,105000.0
2019-11-13 11:55:00,15.0,15.01,15.0,15.01,35000.0,15.0,15.01,15.0,15.01,35000.0
2019-11-13 12:00:00,15.0,15.01,14.99,15.0,106250.0,15.0,15.01,14.99,15.0,106250.0
2019-11-13 12:05:00,15.0,15.01,14.99,14.99,115000.0,15.0,15.01,14.99,14.99,115000.0
2019-11-13 12:10:00,15.0,15.0,15.0,15.0,325000.0,15.0,15.0,15.0,15.0,325000.0
2019-11-13 12:15:00,15.0,15.0,14.99,14.99,215450.0,15.0,15.0,14.99,14.99,215450.0
2019-11-13 12:20:00,14.99,15.01,14.99,15.01,185000.0,14.99,15.01,14.99,15.01,185000.0
2019-11-13 12:25:00,15.01,15.03,15.01,15.03,75950.0,15.01,15.03,15.01,15.03,75950.0
2019-11-13 12:30:00,15.03,15.03,15.02,15.02,65000.0,15.03,15.03,15.02,15.02,65000.0
2019-11-13 12:35:00,15.02,15.04,15.02,15.04,205000.0,15.02,15.04,15.02,15.04,205000.0
2019-11-13 12:40:00,15.04,15.05,15.03,15.04,172850.0,15.04,15.05,15.03,15.04,172850.0
2019-11-13 12:45:00,15.03,15.04,15.02,15.02,70000.0,15.03,15.04,15.02,15.02,70000.0
2019-11-13 12:50:00,15.03,15.04,15.03,15.04,210000.0,15.03,15.04,15.03,15.04,210000.0
2019-11-13 12:55:00,15.04,15.05,15.03,15.05,386500.0,15.04,15.05,15.03,15.05,386500.0
2019-11-13 13:00:00,15.05,15.05,15.03,15.04,176950.0,15.05,15.05,15.03,15.04,176950.0
2019-11-13 13:05:00,15.05,15.05,15.04,15.04,42500.0,15.05,15.05,15.04,15.04,42500.0
2019-11-13 13:10:00,15.04,15.06,15.04,15.06,107500.0,15.04,15.06,15.04,15.06,107500.0
2019-11-13 13:15:00,15.06,15.07,15.05,15.07,75000.0,15.06,15.07,15.05,15.07,75000.0
2019-11-13 13:20:00,15.07,15.1,15.07,15.1,187550.0,15.07,15.1,15.07,15.1,187550.0
2019-11-13 13:25:00,15.1,15.11,15.09,15.09,180000.0,15.1,15.11,15.09,15.09,180000.0
2019-11-13 13:30:00,15.09,15.09,15.08,15.08,195100.0,15.09,15.09,15.08,15.08,195100.0
2019-11-13 13:35:00,15.08,15.09,15.07,15.08,80000.0,15.08,15.09,15.07,15.08,80000.0
2019-11-13 13:40:00,15.08,15.1,15.08,15.1,147350.0,15.08,15.1,15.08,15.1,147350.0
2019-11-13 13:45:00,15.1,15.1,15.1,15.1,122500.0,15.1,15.1,15.1,15.1,122500.0
2019-11-13 13:50:00,15.11,15.11,15.08,15.08,70000.0,15.11,15.11,15.08,15.08,70000.0
2019-11-13 13:55:00,15.09,15.09,15.07,15.07,55000.0,15.09,15.09,15.07,15.07,55000.0
2019-11-13 14:00:00,15.08,15.08,15.06,15.08,60000.0,15.08,15.08,15.06,15.08,60000.0
2019-11-13 14:05:00,15.09,15.09,15.07,15.08,20000.0,15.09,15.09,15.07,15.08,20000.0
2019-11-13 14:10:00,15.08,15.08,15.06,15.06,209550.0,15.08,15.08,15.06,15.06,209550.0
2019-11-13 14:15:00,15.07,15.07,15.06,15.06,60000.0,15.07,15.07,15.06,15.06,60000.0
2019-11-13 14:20:00,15.06,15.07,15.06,15.06,20000.0,15.06,15.07,15.06,15.06,20000.0
2019-11-13 14:25:00,15.07,15.07,15.05,15.07,130000.0,15.07,15.07,15.05,15.07,130000.0
2019-11-13 14:30:00,15.06,15.07,15.06,15.06,90050.0,15.06,15.07,15.06,15.06,90050.0
2019-11-13 14:35:00,15.06,15.07,15.05,15.07,250000.0,15.06,15.07,15.05,15.07,250000.0
2019-11-13 14:40:00,15.06,15.07,15.06,15.07,109550.0,15.06,15.07,15.06,15.07,109550.0
2019-11-13 14:45:00,15.07,15.07,15.06,15.06,75000.0,15.07,15.07,15.06,15.06,75000.0
2019-11-13 14:50:00,15.06,15.06,15.06,15.06,35000.0,15.06,15.06,15.06,15.06,35000.0
2019-11-13 14:55:00,15.07,15.07,15.04,15.06,113300.0,15.07,15.07,15.04,15.06,113300.0
2019-11-13 15:00:00,15.07,15.07,15.05,15.07,136650.0,15.07,15.07,15.05,15.07,136650.0
2019-11-13 15:05:00,15.06,15.07,15.06,15.06,30000.0,15.06,15.07,15.06,15.06,30000.0
2019-11-13 15:10:00,15.06,15.07,15.06,15.07,140000.0,15.06,15.07,15.06,15.07,140000.0
2019-11-13 15:15:00,15.06,15.06,15.04,15.05,65000.0,15.06,15.06,15.04,15.05,65000.0
2019-11-13 15:20:00,15.06,15.06,15.05,15.05,95000.0,15.06,15.06,15.05,15.05,95000.0
2019-11-13 15:25:00,15.05,15.06,15.05,15.05,113300.0,15.05,15.06,15.05,15.05,113300.0
2019-11-13 15:30:00,15.05,15.06,15.03,15.06,273050.0,15.05,15.06,15.03,15.06,273050.0
2019-11-13 15:35:00,15.07,15.09,15.07,15.07,342500.0,15.07,15.09,15.07,15.07,342500.0
2019-11-13 15:40:00,15.07,15.08,15.06,15.06,235000.0,15.07,15.08,15.06,15.06,235000.0
2019-11-13 15:45:00,15.06,15.07,15.05,15.07,269300.0,15.06,15.07,15.05,15.07,269300.0
2019-11-13 15:50:00,15.06,15.08,15.05,15.07,401000.0,15.06,15.08,15.05,15.07,401000.0
2019-11-13 15:55:00,15.06,15.09,15.06,15.07,643350.0,15.06,15.09,15.06,15.07,643350.0
2019-11-14 09:30:00,15.1,15.12,15.08,15.1,252600.0,15.1,15.12,15.08,15.1,252600.0
2019-11-14 09:35:00,15.1,15.12,15.02,15.02,164700.0,15.1,15.12,15.02,15.02,164700.0
2019-11-14 09:40:00,15.03,15.04,14.98,14.99,177300.0,15.03,15.04,14.98,14.99,177300.0
2019-11-14 09:45:00,14.99,15.0,14.97,15.0,75000.0,14.99,15.0,14.97,15.0,75000.0
2019-11-14 09:50:00,14.99,15.02,14.99,15.02,145250.0,14.99,15.02,14.99,15.02,145250.0
2019-11-14 09:55:00,15.02,15.03,15.0,15.03,95000.0,15.02,15.03,15.0,15.03,95000.0
2019-11-14 10:00:00,15.03,15.04,15.01,15.01,239850.0,15.03,15.04,15.01,15.01,239850.0
2019-11-14 10:05:00,15.02,15.03,15.02,15.03,110000.0,15.02,15.03,15.02,15.03,110000.0
2019-11-14 10:10:00,15.03,15.03,15.01,15.02,150400.0,15.03,15.03,15.01,15.02,150400.0
2019-11-14 10:15:00,15.02,15.03,15.01,15.02,125000.0,15.02,15.03,15.01,15.02,125000.0
2019-11-14 10:20:00,15.02,15.02,15.0,15.01,251950.0,15.02,15.02,15.0,15.01,251950.0
2019-11-14 10:25:00,15.01,15.02,15.0,15.01,377250.0,15.01,15.02,15.0,15.01,377250.0
2019-11-14 10:30:00,15.02,15.02,15.0,15.0,92400.0,15.02,15.02,15.0,15.0,92400.0
2019-11-14 10:35:00,15.01,15.01,14.98,14.99,97450.0,15.01,15.01,14.98,14.99,97450.0
2019-11-14 10:40:00,14.99,14.99,14.96,14.96,155750.0,14.99,14.99,14.96,14.96,155750.0
2019-11-14 10:45:00,14.96,14.96,14.95,14.96,75000.0,14.96,14.96,14.95,14.96,75000.0
2019-11-14 10:50:00,14.96,14.97,14.95,14.95,85000.0,14.96,14.97,14.95,14.95,85000.0
2019-11-14 10:55:00,14.95,14.95,14.9,14.92,243500.0,14.95,14.95,14.9,14.92,243500.0
2019-11-14 11:00:00,14.93,14.96,14.93,14.96,110650.0,14.93,14.96,14.93,14.96,110650.0
2019-11-14 11:05:00,14.96,14.98,14.96,14.98,95100.0,14.96,14.98,14.96,14.98,95100.0
2019-11-14 11:10:00,14.98,15.01,14.98,15.01,218550.0,14.98,15.01,14.98,15.01,218550.0
2019-11-14 11:15:00,15.01,15.02,15.0,15.01,90000.0,15.01,15.02,15.0,15.01,90000.0
2019-11-14 11:20:00,15.01,15.02,15.01,15.01,80250.0,15.01,15.02,15.01,15.01,80250.0
2019-11-14 11:25:00,15.02,15.02,14.99,14.99,116250.0,15.02,15.02,14.99,14.99,116250.0
2019-11-14 11:30:00,15.0,15.01,14.96,14.96,240400.0,15.0,15.01,14.96,14.96,240400.0
2019-11-14 11:35:00,14.96,14.98,14.96,14.97,45000.0,14.96,14.98,14.96,14.97,45000.0
2019-11-14 11:40:00,14.98,14.98,14.96,14.96,74550.0,14.98,14.98,14.96,14.96,74550.0
2019-11-14 11:45:00,14.95,14.96,14.93,14.93,158950.0,14.95,14.96,14.93,14.93,158950.0
2019-11-14 11:50:00,14.93,14.94,14.93,14.93,87500.0,14.93,14.94,14.93,14.93,87500.0
2019-11-14 11:55:00,14.93,14.95,14.93,14.95,141500.0,14.93,14.95,14.93,14.95,141500.0
2019-11-14 12:00:00,14.94,14.94,14.93,14.93,35000.0,14.94,14.94,14.93,14.93,35000.0
2019-11-14 12:05:00,14.94,14.94,14.93,14.94,45000.0,14.94,14.94,14.93,14.94,45000.0
2019-11-14 12:10:00,14.94,14.95,14.94,14.94,25000.0,14.94,14.95,14.94,14.94,25000.0
2019-11-14 12:15:00,14.95,14.96,14.95,14.96,50000.0,14.95,14.96,14.95,14.96,50000.0
2019-11-14 12:20:00,14.96,14.98,14.96,14.97,79200.0,14.96,14.98,14.96,14.97,79200.0
2019-11-14 12:25:00,14.97,14.97,14.97,14.97,41800.0,14.97,14.97,14.97,14.97,41800.0
2019-11-14 12:30:00,14.97,14.97,14.96,14.96,30050.0,14.97,14.97,14.96,14.96,30050.0
2019-11-14 12:35:00,14.97,14.97,14.96,14.96,41550.0,14.97,14.97,14.96,14.96,41550.0
2019-11-14 12:40:00,14.96,14.97,14.96,14.97,72000.0,14.96,14.97,14.96,14.97,72000.0
2019-11-14 12:45:00,14.97,14.98,14.97,14.97,30300.0,14.97,14.98,14.97,14.97,30300.0
2019-11-14 12:50:00,14.98,14.98,14.96,14.97,45000.0,14.98,14.98,14.96,14.97,45000.0
2019-11-14 12:55:00,14.97,14.98,14.96,14.97,55100.0,14.97,14.98,14.96,14.97,55100.0
2019-11-14 13:00:00,14.98,14.98,14.97,14.97,120000.0,14.98,14.98,14.97,14.97,120000.0
2019-11-14 13:05:00,14.97,14.97,14.96,14.97,45000.0,14.97,14.97,14.96,14.97,45000.0
2019-11-14 13:10:00,14.97,14.97,14.96,14.96,20000.0,14.97,14.97,14.96,14.96,20000.0
2019-11-14 13:15:00,14.97,14.98,14.97,14.98,65000.0,14.97,14.98,14.97,14.98,65000.0
2019-11-14 13:20:00,14.98,14.99,14.98,14.98,85000.0,14.98,14.99,14.98,14.98,85000.0
2019-11-14 13:25:00,14.98,14.98,14.96,14.96,20000.0,14.98,14.98,14.96,14.96,20000.0
2019-11-14 13:30:00,14.97,14.97,14.95,14.95,85000.0,14.97,14.97,14.95,14.95,85000.0
2019-11-14 13:35:00,14.95,14.96,14.94,14.95,140000.0,14.95,14.96,14.94,14.95,140000.0
2019-11-14 13:40:00,14.94,14.94,14.93,14.94,59200.0,14.94,14.94,14.93,14.94,59200.0
2019-11-14 13:45:00,14.94,14.94,14.93,14.94,50000.0,14.94,14.94,14.93,14.94,50000.0
2019-11-14 13:50:00,14.93,14.93,14.92,14.93,73250.0,14.93,14.93,14.92,14.93,73250.0
2019-11-14 13:55:00,14.93,14.94,14.92,14.92,150000.0,14.93,14.94,14.92,14.92,150000.0
2019-11-14 14:00:00,14.93,14.96,14.93,14.94,50000.0,14.93,14.96,14.93,14.94,50000.0
2019-11-14 14:05:00,14.93,14.94,14.92,14.93,65000.0,14.93,14.94,14.92,14.93,65000.0
2019-11-14 14:10:00,14.95,14.95,14.93,14.94,35000.0,14.95,14.95,14.93,14.94,35000.0
2019-11-14 14:15:00,14.94,14.94,14.93,14.93,30000.0,14.94,14.94,14.93,14.93,30000.0
2019-11-14 14:20:00,14.93,14.93,14.92,14.93,42500.0,14.93,14.93,14.92,14.93,42500.0
2019-11-14 14:25:00,14.93,14.93,14.93,14.93,25000.0,14.93,14.93,14.93,14.93,25000.0
2019-11-14 14:30:00,14.93,14.94,14.92,14.93,146300.0,14.93,14.94,14.92,14.93,146300.0
2019-11-14 14:35:00,14.93,14.93,14.92,14.92,130500.0,14.93,14.93,14.92,14.92,130500.0
2019-11-14 14:40:00,14.93,14.93,14.92,14.92,35000.0,14.93,14.93,14.92,14.92,35000.0
2019-11-14 14:45:00,14.92,14.93,14.91,14.91,110000.0,14.92,14.93,14.91,14.91,110000.0
2019-11-14 14:50:00,14.91,14.92,14.9,14.91,75200.0,14.91,14.92,14.9,14.91,75200.0
2019-11-14 14:55:00,14.91,14.91,14.89,14.89,229800.0,14.91,14.91,14.89,14.89,229800.0
2019-11-14 15:00:00,14.89,14.9,14.89,14.9,115000.0,14.89,14.9,14.89,14.9,115000.0
2019-11-14 15:05:00,14.89,14.9,14.89,14.89,103500.0,14.89,14.9,14.89,14.89,103500.0
2019-11-14 15:10:00,14.89,14.89,14.89,14.89,25000.0,14.89,14.89,14.89,14.89,25000.0
2019-11-14 15:15:00,14.88,14.89,14.88,14.89,40000.0,14.88,14.89,14.88,14.89,40000.0
2019-11-14 15:20:00,14.89,14.89,14.87,14.88,100350.0,14.89,14.89,14.87,14.88,100350.0
2019-11-14 15:25:00,14.88,14.88,14.88,14.88,45100.0,14.88,14.88,14.88,14.88,45100.0
2019-11-14 15:30:00,14.88,14.9,14.88,14.9,106350.0,14.88,14.9,14.88,14.9,106350.0
2019-11-14 15:35:00,14.9,14.93,14.9,14.93,270150.0,14.9,14.93,14.9,14.93,270150.0
2019-11-14 15:40:00,14.93,14.97,14.93,14.97,278600.0,14.93,14.97,14.93,14.97,278600.0
2019-11-14 15:45:00,14.98,14.98,14.96,14.97,242350.0,14.98,14.98,14.96,14.97,242350.0
2019-11-14 15:50:00,14.97,14.99,14.97,14.98,671750.0,14.97,14.99,14.97,14.98,671750.0
2019-11-14 15:55:00,14.98,14.99,14.97,14.98,820800.0,14.98,14.99,14.97,14.98,820800.0
2019-11-15 09:30:00,14.99,15.03,14.93,14.93,517800.0,14.99,15.03,14.93,14.93,517800.0
2019-11-15 09:35:00,14.95,14.96,14.94,14.95,75000.0,14.95,14.96,14.94,14.95,75000.0
2019-11-15 09:40:00,14.95,15.01,14.95,15.0,202500.0,14.95,15.01,14.95,15.0,202500.0
2019-11-15 09:45:00,14.99,15.01,14.98,15.01,203250.0,14.99,15.01,14.98,15.01,203250.0
2019-11-15 09:50:00,15.01,15.02,14.98,14.99,116000.0,15.01,15.02,14.98,14.99,116000.0
2019-11-15 09:55:00,15.01,15.03,15.0,15.02,100000.0,15.01,15.03,15.0,15.02,100000.0
2019-11-15 10:00:00,15.01,15.03,15.01,15.02,111050.0,15.01,15.03,15.01,15.02,111050.0
2019-11-15 10:05:00,15.03,15.03,15.0,15.02,102750.0,15.03,15.03,15.0,15.02,102750.0
2019-11-15 10:10:00,15.01,15.02,15.0,15.0,50000.0,15.01,15.02,15.0,15.0,50000.0
2019-11-15 10:15:00,14.99,15.01,14.99,15.01,111300.0,14.99,15.01,14.99,15.01,111300.0
2019-11-15 10:20:00,15.0,15.02,15.0,15.02,115200.0,15.0,15.02,15.0,15.02,115200.0
2019-11-15 10:25:00,15.01,15.01,15.0,15.0,111700.0,15.01,15.01,15.0,15.0,111700.0
2019-11-15 10:30:00,15.0,15.01,15.0,15.01,48300.0,15.0,15.01,15.0,15.01,48300.0
2019-11-15 10:35:00,15.01,15.02,15.01,15.01,173350.0,15.01,15.02,15.01,15.01,173350.0
2019-11-15 10:40:00,15.02,15.03,15.01,15.03,480950.0,15.02,15.03,15.01,15.03,480950.0
2019-11-15 10:45:00,15.02,15.02,15.0,15.0,162600.0,15.02,15.02,15.0,15.0,162600.0
2019-11-15 10:50:00,15.0,15.02,15.0,15.02,50000.0,15.0,15.02,15.0,15.02,50000.0
2019-11-15 10:55:00,15.01,15.01,15.0,15.01,65000.0,15.01,15.01,15.0,15.01,65000.0
2019-11-15 11:00:00,15.01,15.01,15.01,15.01,30500.0,15.01,15.01,15.01,15.01,30500.0
2019-11-15 11:05:00,15.0,15.02,15.0,15.02,50000.0,15.0,15.02,15.0,15.02,50000.0
2019-11-15 11:10:00,15.01,15.02,15.01,15.01,50000.0,15.01,15.02,15.01,15.01,50000.0
2019-11-15 11:15:00,15.01,15.02,15.01,15.02,10000.0,15.01,15.02,15.01,15.02,10000.0
2019-11-15 11:20:00,15.01,15.02,15.01,15.01,50200.0,15.01,15.02,15.01,15.01,50200.0
2019-11-15 11:25:00,15.01,15.02,15.01,15.02,71150.0,15.01,15.02,15.01,15.02,71150.0
2019-11-15 11:30:00,15.01,15.01,15.0,15.0,54500.0,15.01,15.01,15.0,15.0,54500.0
2019-11-15 11:35:00,15.0,15.0,14.98,15.0,117500.0,15.0,15.0,14.98,15.0,117500.0
2019-11-15 11:40:00,15.0,15.0,14.99,15.0,45000.0,15.0,15.0,14.99,15.0,45000.0
2019-11-15 11:45:00,15.0,15.0,14.99,14.99,74500.0,15.0,15.0,14.99,14.99,74500.0
2019-11-15 11:50:00,14.99,15.0,14.99,15.0,70050.0,14.99,15.0,14.99,15.0,70050.0
2019-11-15 11:55:00,15.01,15.02,15.01,15.02,94300.0,15.01,15.02,15.01,15.02,94300.0
2019-11-15 12:00:00,15.02,15.02,15.01,15.01,40000.0,15.02,15.02,15.01,15.01,40000.0
2019-11-15 12:05:00,15.01,15.01,15.01,15.01,55000.0,15.01,15.01,15.01,15.01,55000.0
2019-11-15 12:10:00,15.01,15.01,15.0,15.0,75000.0,15.01,15.01,15.0,15.0,75000.0
2019-11-15 12:15:00,15.0,15.01,14.98,14.99,202500.0,15.0,15.01,14.98,14.99,202500.0
2019-11-15 12:20:00,14.98,15.01,14.98,15.01,100000.0,14.98,15.01,14.98,15.01,100000.0
2019-11-15 12:25:00,15.01,15.02,15.01,15.02,30000.0,15.01,15.02,15.01,15.02,30000.0
2019-11-15 12:30:00,15.02,15.02,15.02,15.02,25000.0,15.02,15.02,15.02,15.02,25000.0
2019-11-15 12:35:00,15.02,15.02,15.0,15.0,60700.0,15.02,15.02,15.0,15.0,60700.0
2019-11-15 12:40:00,15.0,15.0,14.99,14.99,25000.0,15.0,15.0,14.99,14.99,25000.0
2019-11-15 12:45:00,14.98,14.99,14.98,14.99,45000.0,14.98,14.99,14.98,14.99,45000.0
2019-11-15 12:50:00,14.99,15.01,14.99,15.01,10000.0,14.99,15.01,14.99,15.01,10000.0
2019-11-15 12:55:00,15.0,15.01,15.0,15.01,130000.0,15.0,15.01,15.0,15.01,130000.0
2019-11-15 13:00:00,15.01,15.02,15.01,15.02,15000.0,15.01,15.02,15.01,15.02,15000.0
2019-11-15 13:05:00,15.01,15.01,15.0,15.01,41000.0,15.01,15.01,15.0,15.01,41000.0
2019-11-15 13:10:00,15.01,15.01,15.01,15.01,38850.0,15.01,15.01,15.01,15.01,38850.0
2019-11-15 13:15:00,15.01,15.02,15.01,15.01,30000.0,15.01,15.02,15.01,15.01,30000.0
2019-11-15 13:20:00,15.01,15.02,15.01,15.02,41950.0,15.01,15.02,15.01,15.02,41950.0
2019-11-15 13:25:00,15.02,15.02,15.01,15.01,79200.0,15.02,15.02,15.01,15.01,79200.0
2019-11-15 13:30:00,15.02,15.02,15.01,15.02,64650.0,15.02,15.02,15.01,15.02,64650.0
2019-11-15 13:35:00,15.02,15.04,15.02,15.03,225450.0,15.02,15.04,15.02,15.03,225450.0
2019-11-15 13:40:00,15.02,15.03,15.01,15.02,304600.0,15.02,15.03,15.01,15.02,304600.0
2019-11-15 13:45:00,15.03,15.05,15.02,15.05,194250.0,15.03,15.05,15.02,15.05,194250.0
2019-11-15 13:50:00,15.05,15.06,15.05,15.06,35000.0,15.05,15.06,15.05,15.06,35000.0
2019-11-15 13:55:00,15.06,15.08,15.06,15.07,55000.0,15.06,15.08,15.06,15.07,55000.0
2019-11-15 14:00:00,15.07,15.08,15.06,15.07,100500.0,15.07,15.08,15.06,15.07,100500.0
2019-11-15 14:05:00,15.07,15.08,15.07,15.07,70250.0,15.07,15.08,15.07,15.07,70250.0
2019-11-15 14:10:00,15.08,15.09,15.07,15.07,188050.0,15.08,15.09,15.07,15.07,188050.0
2019-11-15 14:15:00,15.07,15.07,15.05,15.06,95000.0,15.07,15.07,15.05,15.06,95000.0
2019-11-15 14:20:00,15.06,15.06,15.05,15.05,65000.0,15.06,15.06,15.05,15.05,65000.0
2019-11-15 14:25:00,15.05,15.05,15.05,15.05,45150.0,15.05,15.05,15.05,15.05,45150.0
2019-11-15 14:30:00,15.06,15.06,15.05,15.05,25000.0,15.06,15.06,15.05,15.05,25000.0
2019-11-15 14:35:00,15.06,15.07,15.06,15.07,45000.0,15.06,15.07,15.06,15.07,45000.0
2019-11-15 14:40:00,15.07,15.08,15.07,15.08,15000.0,15.07,15.08,15.07,15.08,15000.0
2019-11-15 14:45:00,15.07,15.08,15.07,15.08,80000.0,15.07,15.08,15.07,15.08,80000.0
2019-11-15 14:50:00,15.07,15.08,15.07,15.08,156050.0,15.07,15.08,15.07,15.08,156050.0
2019-11-15 14:55:00,15.08,15.1,15.08,15.09,45000.0,15.08,15.1,15.08,15.09,45000.0
2019-11-15 15:00:00,15.09,15.09,15.08,15.09,75700.0,15.09,15.09,15.08,15.09,75700.0
2019-11-15 15:05:00,15.09,15.09,15.07,15.08,120500.0,15.09,15.09,15.07,15.08,120500.0
2019-11-15 15:10:00,15.07,15.08,15.07,15.07,45000.0,15.07,15.08,15.07,15.07,45000.0
2019-11-15 15:15:00,15.07,15.07,15.06,15.06,15000.0,15.07,15.07,15.06,15.06,15000.0
2019-11-15 15:20:00,15.06,15.07,15.05,15.06,135300.0,15.06,15.07,15.05,15.06,135300.0
2019-11-15 15:25:00,15.07,15.08,15.06,15.06,45000.0,15.07,15.08,15.06,15.06,45000.0
2019-11-15 15:30:00,15.06,15.06,15.05,15.05,80000.0,15.06,15.06,15.05,15.05,80000.0
2019-11-15 15:35:00,15.06,15.07,15.06,15.06,86150.0,15.06,15.07,15.06,15.06,86150.0
2019-11-15 15:40:00,15.07,15.08,15.06,15.06,105000.0,15.07,15.08,15.06,15.06,105000.0
2019-11-15 15:45:00,15.07,15.07,15.04,15.05,272200.0,15.07,15.07,15.04,15.05,272200.0
2019-11-15 15:50:00,15.05,15.07,15.05,15.06,429850.0,15.05,15.07,15.05,15.06,429850.0
2019-11-15 15:55:00,15.06,15.09,15.06,15.09,574250.0,15.06,15.09,15.06,15.09,574250.0
2019-11-18 09:30:00,15.13,15.24,15.11,15.2,502150.0,15.13,15.24,15.11,15.2,502150.0
2019-11-18 09:35:00,15.23,15.32,15.21,15.32,603800.0,15.23,15.32,15.21,15.32,603800.0
2019-11-18 09:40:00,15.3,15.35,15.29,15.31,449400.0,15.3,15.35,15.29,15.31,449400.0
2019-11-18 09:45:00,15.31,15.43,15.31,15.42,628450.0,15.31,15.43,15.31,15.42,628450.0
2019-11-18 09:50:00,15.44,15.5,15.43,15.49,790350.0,15.44,15.5,15.43,15.49,790350.0
2019-11-18 09:55:00,15.49,15.5,15.43,15.44,302750.0,15.49,15.5,15.43,15.44,302750.0
2019-11-18 10:00:00,15.42,15.45,15.38,15.38,289200.0,15.42,15.45,15.38,15.38,289200.0
2019-11-18 10:05:00,15.38,15.38,15.33,15.33,146550.0,15.38,15.38,15.33,15.33,146550.0
2019-11-18 10:10:00,15.34,15.4,15.34,15.38,275550.0,15.34,15.4,15.34,15.38,275550.0
2019-11-18 10:15:00,15.39,15.4,15.38,15.39,102700.0,15.39,15.4,15.38,15.39,102700.0
2019-11-18 10:20:00,15.4,15.41,15.38,15.41,141700.0,15.4,15.41,15.38,15.41,141700.0
2019-11-18 10:25:00,15.4,15.42,15.4,15.42,122500.0,15.4,15.42,15.4,15.42,122500.0
2019-11-18 10:30:00,15.41,15.44,15.41,15.42,101050.0,15.41,15.44,15.41,15.42,101050.0
2019-11-18 10:35:00,15.41,15.43,15.41,15.43,107500.0,15.41,15.43,15.41,15.43,107500.0
2019-11-18 10:40:00,15.42,15.45,15.42,15.45,212450.0,15.42,15.45,15.42,15.45,212450.0
2019-11-18 10:45:00,15.45,15.46,15.43,15.43,76900.0,15.45,15.46,15.43,15.43,76900.0
2019-11-18 10:50:00,15.44,15.44,15.43,15.44,123250.0,15.44,15.44,15.43,15.44,123250.0
2019-11-18 10:55:00,15.44,15.44,15.41,15.42,117450.0,15.44,15.44,15.41,15.42,117450.0
2019-11-18 11:00:00,15.41,15.41,15.38,15.39,160600.0,15.41,15.41,15.38,15.39,160600.0
2019-11-18 11:05:00,15.38,15.38,15.33,15.33,154800.0,15.38,15.38,15.33,15.33,154800.0
2019-11-18 11:10:00,15.33,15.4,15.33,15.36,92500.0,15.33,15.4,15.33,15.36,92500.0
2019-11-18 11:15:00,15.36,15.39,15.36,15.39,35000.0,15.36,15.39,15.36,15.39,35000.0
2019-11-18 11:20:00,15.4,15.4,15.38,15.38,30000.0,15.4,15.4,15.38,15.38,30000.0
2019-11-18 11:25:00,15.39,15.39,15.38,15.38,37500.0,15.39,15.39,15.38,15.38,37500.0
2019-11-18 11:30:00,15.37,15.4,15.37,15.39,64500.0,15.37,15.4,15.37,15.39,64500.0
2019-11-18 11:35:00,15.4,15.4,15.39,15.4,86400.0,15.4,15.4,15.39,15.4,86400.0
2019-11-18 11:40:00,15.39,15.39,15.36,15.37,95000.0,15.39,15.39,15.36,15.37,95000.0
2019-11-18 11:45:00,15.35,15.38,15.35,15.38,50000.0,15.35,15.38,15.35,15.38,50000.0
2019-11-18 11:50:00,15.39,15.39,15.38,15.39,16250.0,15.39,15.39,15.38,15.39,16250.0
2019-11-18 11:55:00,15.38,15.38,15.36,15.38,70100.0,15.38,15.38,15.36,15.38,70100.0
2019-11-18 12:00:00,15.38,15.4,15.38,15.4,74850.0,15.38,15.4,15.38,15.4,74850.0
2019-11-18 12:05:00,15.41,15.41,15.4,15.41,20000.0,15.41,15.41,15.4,15.41,20000.0
2019-11-18 12:10:00,15.41,15.41,15.4,15.4,44000.0,15.41,15.41,15.4,15.4,44000.0
2019-11-18 12:15:00,15.4,15.4,15.39,15.4,25000.0,15.4,15.4,15.39,15.4,25000.0
2019-11-18 12:20:00,15.41,15.41,15.4,15.41,129950.0,15.41,15.41,15.4,15.41,129950.0
2019-11-18 12:25:00,15.39,15.39,15.37,15.38,70050.0,15.39,15.39,15.37,15.38,70050.0
2019-11-18 12:30:00,15.38,15.38,15.37,15.38,55000.0,15.38,15.38,15.37,15.38,55000.0
2019-11-18 12:35:00,15.38,15.4,15.38,15.4,56400.0,15.38,15.4,15.38,15.4,56400.0
2019-11-18 12:40:00,15.4,15.41,15.39,15.4,101300.0,15.4,15.41,15.39,15.4,101300.0
2019-11-18 12:45:00,15.4,15.4,15.39,15.4,100000.0,15.4,15.4,15.39,15.4,100000.0
2019-11-18 12:50:00,15.4,15.42,15.4,15.42,47300.0,15.4,15.42,15.4,15.42,47300.0
2019-11-18 12:55:00,15.41,15.42,15.41,15.42,30550.0,15.41,15.42,15.41,15.42,30550.0
2019-11-18 13:00:00,15.42,15.43,15.42,15.43,30000.0,15.42,15.43,15.42,15.43,30000.0
2019-11-18 13:05:00,15.43,15.43,15.43,15.43,25000.0,15.43,15.43,15.43,15.43,25000.0
2019-11-18 13:10:00,15.43,15.43,15.42,15.43,20000.0,15.43,15.43,15.42,15.43,20000.0
2019-11-18 13:15:00,15.43,15.43,15.41,15.41,50000.0,15.43,15.43,15.41,15.41,50000.0
2019-11-18 13:20:00,15.41,15.42,15.41,15.42,20000.0,15.41,15.42,15.41,15.42,20000.0
2019-11-18 13:25:00,15.41,15.42,15.41,15.41,51250.0,15.41,15.42,15.41,15.41,51250.0
2019-11-18 13:30:00,15.4,15.41,15.4,15.41,113550.0,15.4,15.41,15.4,15.41,113550.0
2019-11-18 13:35:00,15.4,15.42,15.4,15.41,21050.0,15.4,15.42,15.4,15.41,21050.0
2019-11-18 13:40:00,15.41,15.41,15.41,15.41,25000.0,15.41,15.41,15.41,15.41,25000.0
2019-11-18 13:45:00,15.41,15.42,15.41,15.42,85000.0,15.41,15.42,15.41,15.42,85000.0
2019-11-18 13:50:00,15.42,15.43,15.4,15.4,75000.0,15.42,15.43,15.4,15.4,75000.0
2019-11-18 13:55:00,15.4,15.4,15.39,15.39,75600.0,15.4,15.4,15.39,15.39,75600.0
2019-11-18 14:00:00,15.39,15.39,15.38,15.39,50000.0,15.39,15.39,15.38,15.39,50000.0
2019-11-18 14:05:00,15.39,15.39,15.38,15.38,32250.0,15.39,15.39,15.38,15.38,32250.0
2019-11-18 14:10:00,15.37,15.38,15.37,15.38,76800.0,15.37,15.38,15.37,15.38,76800.0
2019-11-18 14:15:00,15.39,15.4,15.39,15.4,45000.0,15.39,15.4,15.39,15.4,45000.0
2019-11-18 14:20:00,15.39,15.39,15.38,15.39,51250.0,15.39,15.39,15.38,15.39,51250.0
2019-11-18 14:25:00,15.38,15.39,15.38,15.38,84750.0,15.38,15.39,15.38,15.38,84750.0
2019-11-18 14:30:00,15.39,15.4,15.39,15.39,66300.0,15.39,15.4,15.39,15.39,66300.0
2019-11-18 14:35:00,15.39,15.39,15.38,15.38,38250.0,15.39,15.39,15.38,15.38,38250.0
2019-11-18 14:40:00,15.39,15.39,15.38,15.38,55650.0,15.39,15.39,15.38,15.38,55650.0
2019-11-18 14:45:00,15.38,15.38,15.37,15.37,30000.0,15.38,15.38,15.37,15.37,30000.0
2019-11-18 14:50:00,15.37,15.37,15.36,15.37,63500.0,15.37,15.37,15.36,15.37,63500.0
2019-11-18 14:55:00,15.37,15.38,15.37,15.38,61100.0,15.37,15.38,15.37,15.38,61100.0
2019-11-18 15:00:00,15.38,15.38,15.38,15.38,55000.0,15.38,15.38,15.38,15.38,55000.0
2019-11-18 15:05:00,15.38,15.38,15.38,15.38,34950.0,15.38,15.38,15.38,15.38,34950.0
2019-11-18 15:10:00,15.38,15.39,15.38,15.38,40000.0,15.38,15.39,15.38,15.38,40000.0
2019-11-18 15:15:00,15.37,15.38,15.36,15.37,35550.0,15.37,15.38,15.36,15.37,35550.0
2019-11-18 15:20:00,15.37,15.38,15.37,15.38,36250.0,15.37,15.38,15.37,15.38,36250.0
2019-11-18 15:25:00,15.37,15.38,15.37,15.38,128300.0,15.37,15.38,15.37,15.38,128300.0
2019-11-18 15:30:00,15.38,15.38,15.37,15.38,125000.0,15.38,15.38,15.37,15.38,125000.0
2019-11-18 15:35:00,15.37,15.39,15.37,15.39,120000.0,15.37,15.39,15.37,15.39,120000.0
2019-11-18 15:40:00,15.39,15.39,15.37,15.38,161200.0,15.39,15.39,15.37,15.38,161200.0
2019-11-18 15:45:00,15.38,15.4,15.37,15.39,150250.0,15.38,15.4,15.37,15.39,150250.0
2019-11-18 15:50:00,15.39,15.42,15.39,15.42,272900.0,15.39,15.42,15.39,15.42,272900.0
2019-11-18 15:55:00,15.41,15.44,15.41,15.42,851000.0,15.41,15.44,15.41,15.42,851000.0
2019-11-19 09:30:00,15.42,15.43,15.31,15.39,271750.0,15.42,15.43,15.31,15.39,271750.0
2019-11-19 09:35:00,15.35,15.42,15.35,15.37,82750.0,15.35,15.42,15.35,15.37,82750.0
2019-11-19 09:40:00,15.38,15.39,15.32,15.32,197250.0,15.38,15.39,15.32,15.32,197250.0
2019-11-19 09:45:00,15.33,15.35,15.31,15.34,153600.0,15.33,15.35,15.31,15.34,153600.0
2019-11-19 09:50:00,15.36,15.38,15.36,15.36,62500.0,15.36,15.38,15.36,15.36,62500.0
2019-11-19 09:55:00,15.37,15.38,15.35,15.35,204700.0,15.37,15.38,15.35,15.35,204700.0
2019-11-19 10:00:00,15.36,15.37,15.36,15.37,70000.0,15.36,15.37,15.36,15.37,70000.0
2019-11-19 10:05:00,15.36,15.36,15.35,15.35,45000.0,15.36,15.36,15.35,15.35,45000.0
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 10:15:00,15.34,15.34,15.34,15.34,0.0,15.34,15.34,15.34,15.34,0.0
2019-11-19 10:20:00,15.35,15.35,15.32,15.32,120000.0,15.35,15.35,15.32,15.32,120000.0
2019-11-19 10:25:00,15.34,15.35,15.33,15.34,72550.0,15.34,15.35,15.33,15.34,72550.0
2019-11-19 10:30:00,15.34,15.35,15.34,15.34,70000.0,15.34,15.35,15.34,15.34,70000.0
2019-11-19 10:35:00,15.34,15.34,15.33,15.33,15000.0,15.34,15.34,15.33,15.33,15000.0
2019-11-19 10:40:00,15.33,15.35,15.33,15.34,45000.0,15.33,15.35,15.33,15.34,45000.0
2019-11-19 10:45:00,15.33,15.34,15.31,15.31,60850.0,15.33,15.34,15.31,15.31,60850.0
2019-11-19 10:50:00,15.32,15.32,15.31,15.31,110000.0,15.32,15.32,15.31,15.31,110000.0
2019-11-19 10:55:00,15.31,15.31,15.28,15.3,254450.0,15.31,15.31,15.28,15.3,254450.0
2019-11-19 11:00:00,15.29,15.3,15.29,15.3,60000.0,15.29,15.3,15.29,15.3,60000.0
2019-11-19 11:05:00,15.31,15.35,15.31,15.35,180900.0,15.31,15.35,15.31,15.35,180900.0
2019-11-19 11:10:00,15.36,15.36,15.34,15.34,185000.0,15.36,15.36,15.34,15.34,185000.0
2019-11-19 11:15:00,15.34,15.36,15.34,15.36,48000.0,15.34,15.36,15.34,15.36,48000.0
2019-11-19 11:20:00,15.36,15.38,15.36,15.37,60500.0,15.36,15.38,15.36,15.37,60500.0
2019-11-19 11:25:00,15.38,15.39,15.38,15.39,140000.0,15.38,15.39,15.38,15.39,140000.0
2019-11-19 11:30:00,15.39,15.39,15.39,15.39,75000.0,15.39,15.39,15.39,15.39,75000.0
2019-11-19 11:35:00,15.39,15.41,15.39,15.41,222750.0,15.39,15.41,15.39,15.41,222750.0
2019-11-19 11:40:00,15.41,15.41,15.4,15.41,20000.0,15.41,15.41,15.4,15.41,20000.0
2019-11-19 11:45:00,15.41,15.42,15.4,15.42,123350.0,15.41,15.42,15.4,15.42,123350.0
2019-11-19 11:50:00,15.42,15.43,15.41,15.43,166050.0,15.42,15.43,15.41,15.43,166050.0
2019-11-19 11:55:00,15.42,15.42,15.41,15.42,30000.0,15.42,15.42,15.41,15.42,30000.0
2019-11-19 12:00:00,15.41,15.42,15.39,15.39,79250.0,15.41,15.42,15.39,15.39,79250.0
2019-11-19 12:05:00,15.38,15.39,15.37,15.38,60000.0,15.38,15.39,15.37,15.38,60000.0
2019-11-19 12:10:00,15.38,15.38,15.38,15.38,5000.0,15.38,15.38,15.38,15.38,5000.0
2019-11-19 12:15:00,15.38,15.4,15.38,15.4,109150.0,15.38,15.4,15.38,15.4,109150.0
2019-11-19 12:20:00,15.4,15.41,15.38,15.41,25000.0,15.4,15.41,15.38,15.41,25000.0
2019-11-19 12:25:00,15.4,15.4,15.4,15.4,5000.0,15.4,15.4,15.4,15.4,5000.0
2019-11-19 12:30:00,15.39,15.4,15.39,15.39,67500.0,15.39,15.4,15.39,15.39,67500.0
2019-11-19 12:35:00,15.39,15.4,15.39,15.4,40000.0,15.39,15.4,15.39,15.4,40000.0
2019-11-19 12:40:00,15.4,15.4,15.4,15.4,15000.0,15.4,15.4,15.4,15.4,15000.0
2019-11-19 12:45:00,15.4,15.41,15.4,15.4,66400.0,15.4,15.41,15.4,15.4,66400.0
2019-11-19 12:50:00,15.4,15.4,15.39,15.39,107200.0,15.4,15.4,15.39,15.39,107200.0
2019-11-19 12:55:00,15.39,15.39,15.39,15.39,15000.0,15.39,15.39,15.39,15.39,15000.0
2019-11-19 13:00:00,15.39,15.39,15.38,15.38,112250.0,15.39,15.39,15.38,15.38,112250.0
2019-11-19 13:05:00,15.38,15.39,15.38,15.38,55000.0,15.38,15.39,15.38,15.38,55000.0
2019-11-19 13:10:00,15.38,15.39,15.38,15.39,54900.0,15.38,15.39,15.38,15.39,54900.0
2019-11-19 13:15:00,15.38,15.4,15.38,15.4,135000.0,15.38,15.4,15.38,15.4,135000.0
2019-11-19 13:20:00,15.39,15.4,15.39,15.4,95000.0,15.39,15.4,15.39,15.4,95000.0
2019-11-19 13:25:00,15.39,15.41,15.39,15.41,49000.0,15.39,15.41,15.39,15.41,49000.0
2019-11-19 13:30:00,15.41,15.41,15.4,15.41,65000.0,15.41,15.41,15.4,15.41,65000.0
2019-11-19 13:35:00,15.42,15.42,15.41,15.42,40000.0,15.42,15.42,15.41,15.42,40000.0
2019-11-19 13:40:00,15.42,15.42,15.41,15.42,50000.0,15.42,15.42,15.41,15.42,50000.0
2019-11-19 13:45:00,15.42,15.42,15.41,15.42,45000.0,15.42,15.42,15.41,15.42,45000.0
2019-11-19 13:50:00,15.42,15.43,15.42,15.43,75000.0,15.42,15.43,15.42,15.43,75000.0
2019-11-19 13:55:00,15.43,15.44,15.43,15.44,120000.0,15.43,15.44,15.43,15.44,120000.0
2019-11-19 14:00:00,15.44,15.48,15.44,15.46,533050.0,15.44,15.48,15.44,15.46,533050.0
2019-11-19 14:05:00,15.46,15.49,15.46,15.49,215000.0,15.46,15.49,15.46,15.49,215000.0
2019-11-19 14:10:00,15.49,15.49,15.48,15.49,110500.0,15.49,15.49,15.48,15.49,110500.0
2019-11-19 14:15:00,15.49,15.5,15.49,15.49,131650.0,15.49,15.5,15.49,15.49,131650.0
2019-11-19 14:20:00,15.5,15.5,15.49,15.49,48250.0,15.5,15.5,15.49,15.49,48250.0
2019-11-19 14:25:00,15.5,15.5,15.49,15.49,10000.0,15.5,15.5,15.49,15.49,10000.0
2019-11-19 14:30:00,15.49,15.5,15.47,15.47,68000.0,15.49,15.5,15.47,15.47,68000.0
2019-11-19 14:35:00,15.47,15.48,15.46,15.46,383650.0,15.47,15.48,15.46,15.46,383650.0
2019-11-19 14:40:00,15.47,15.47,15.44,15.46,349950.0,15.47,15.47,15.44,15.46,349950.0
2019-11-19 14:45:00,15.45,15.47,15.45,15.46,126950.0,15.45,15.47,15.45,15.46,126950.0
2019-11-19 14:50:00,15.47,15.47,15.44,15.44,134300.0,15.47,15.47,15.44,15.44,134300.0
2019-11-19 14:55:00,15.44,15.45,15.44,15.44,25000.0,15.44,15.45,15.44,15.44,25000.0
2019-11-19 15:00:00,15.44,15.44,15.42,15.42,80050.0,15.44,15.44,15.42,15.42,80050.0
2019-11-19 15:05:00,15.42,15.42,15.41,15.41,125950.0,15.42,15.42,15.41,15.41,125950.0
2019-11-19 15:10:00,15.41,15.42,15.38,15.42,160000.0,15.41,15.42,15.38,15.42,160000.0
2019-11-19 15:15:00,15.42,15.42,15.4,15.41,78450.0,15.42,15.42,15.4,15.41,78450.0
2019-11-19 15:20:00,15.4,15.4,15.39,15.39,20000.0,15.4,15.4,15.39,15.39,20000.0
2019-11-19 15:25:00,15.39,15.4,15.39,15.39,105000.0,15.39,15.4,15.39,15.39,105000.0
2019-11-19 15:30:00,15.39,15.4,15.37,15.38,270850.0,15.39,15.4,15.37,15.38,270850.0
2019-11-19 15:35:00,15.38,15.39,15.37,15.37,175000.0,15.38,15.39,15.37,15.37,175000.0
2019-11-19 15:40:00,15.37,15.37,15.35,15.36,195800.0,15.37,15.37,15.35,15.36,195800.0
2019-11-19 15:45:00,15.35,15.35,15.33,15.34,200400.0,15.35,15.35,15.33,15.34,200400.0
2019-11-19 15:50:00,15.33,15.34,15.31,15.32,492250.0,15.33,15.34,15.31,15.32,492250.0
2019-11-19 15:55:00,15.3,15.34,15.3,15.34,541300.0,15.3,15.34,15.3,15.34,541300.0
2019-11-20 09:30:00,15.34,15.45,15.34,15.44,481050.0,15.34,15.45,15.34,15.44,481050.0
2019-11-20 09:35:00,15.44,15.49,15.43,15.45,292950.0,15.44,15.49,15.43,15.45,292950.0
2019-11-20 09:40:00,15.45,15.46,15.44,15.45,140000.0,15.45,15.46,15.44,15.45,140000.0
2019-11-20 09:45:00,15.45,15.51,15.45,15.5,417950.0,15.45,15.51,15.45,15.5,417950.0
2019-11-20 09:50:00,15.48,15.51,15.48,15.51,144000.0,15.48,15.51,15.48,15.51,144000.0
2019-11-20 09:55:00,15.5,15.55,15.5,15.55,172500.0,15.5,15.55,15.5,15.55,172500.0
2019-11-20 10:00:00,15.54,15.57,15.51,15.52,322400.0,15.54,15.57,15.51,15.52,322400.0
2019-11-20 10:05:00,15.53,15.54,15.48,15.5,151450.0,15.53,15.54,15.48,15.5,151450.0
2019-11-20 10:10:00,15.5,15.53,15.5,15.51,120000.0,15.5,15.53,15.5,15.51,120000.0
2019-11-20 10:15:00,15.51,15.51,15.48,15.48,95000.0,15.51,15.51,15.48,15.48,95000.0
2019-11-20 10:20:00,15.47,15.51,15.47,15.51,80000.0,15.47,15.51,15.47,15.51,80000.0
2019-11-20 10:25:00,15.5,15.53,15.5,15.53,54000.0,15.5,15.53,15.5,15.53,54000.0
2019-11-20 10:30:00,15.53,15.53,15.49,15.51,176500.0,15.53,15.53,15.49,15.51,176500.0
2019-11-20 10:35:00,15.5,15.5,15.46,15.48,225000.0,15.5,15.5,15.46,15.48,225000.0
2019-11-20 10:40:00,15.47,15.47,15.44,15.44,73750.0,15.47,15.47,15.44,15.44,73750.0
2019-11-20 10:45:00,15.45,15.46,15.45,15.45,33750.0,15.45,15.46,15.45,15.45,33750.0
2019-11-20 10:50:00,15.43,15.44,15.42,15.43,75000.0,15.43,15.44,15.42,15.43,75000.0
2019-11-20 10:55:00,15.44,15.45,15.42,15.43,90000.0,15.44,15.45,15.42,15.43,90000.0
2019-11-20 11:00:00,15.43,15.43,15.41,15.42,77200.0,15.43,15.43,15.41,15.42,77200.0
2019-11-20 11:05:00,15.41,15.41,15.37,15.37,132900.0,15.41,15.41,15.37,15.37,132900.0
2019-11-20 11:10:00,15.38,15.4,15.37,15.39,94750.0,15.38,15.4,15.37,15.39,94750.0
2019-11-20 11:15:00,15.41,15.42,15.41,15.41,80300.0,15.41,15.42,15.41,15.41,80300.0
2019-11-20 11:20:00,15.41,15.43,15.41,15.42,79800.0,15.41,15.43,15.41,15.42,79800.0
2019-11-20 11:25:00,15.42,15.43,15.41,15.43,120700.0,15.42,15.43,15.41,15.43,120700.0
2019-11-20 11:30:00,15.43,15.43,15.43,15.43,30000.0,15.43,15.43,15.43,15.43,30000.0
2019-11-20 11:35:00,15.43,15.44,15.43,15.43,80400.0,15.43,15.44,15.43,15.43,80400.0
2019-11-20 11:40:00,15.43,15.43,15.43,15.43,51600.0,15.43,15.43,15.43,15.43,51600.0
2019-11-20 11:45:00,15.44,15.44,15.42,15.42,82500.0,15.44,15.44,15.42,15.42,82500.0
2019-11-20 11:50:00,15.42,15.44,15.42,15.44,39100.0,15.42,15.44,15.42,15.44,39100.0
2019-11-20 11:55:00,15.44,15.45,15.44,15.44,20000.0,15.44,15.45,15.44,15.44,20000.0
2019-11-20 12:00:00,15.44,15.47,15.43,15.47,198000.0,15.44,15.47,15.43,15.47,198000.0
2019-11-20 12:05:00,15.47,15.47,15.46,15.46,95000.0,15.47,15.47,15.46,15.46,95000.0
2019-11-20 12:10:00,15.46,15.46,15.44,15.44,66700.0,15.46,15.46,15.44,15.44,66700.0
2019-11-20 12:15:00,15.44,15.46,15.44,15.45,134850.0,15.44,15.46,15.44,15.45,134850.0
2019-11-20 12:20:00,15.45,15.45,15.44,15.45,29750.0,15.45,15.45,15.44,15.45,29750.0
2019-11-20 12:25:00,15.45,15.45,15.44,15.44,35000.0,15.45,15.45,15.44,15.44,35000.0
2019-11-20 12:30:00,15.42,15.43,15.42,15.43,182150.0,15.42,15.43,15.42,15.43,182150.0
2019-11-20 12:35:00,15.44,15.45,15.44,15.44,90350.0,15.44,15.45,15.44,15.44,90350.0
2019-11-20 12:40:00,15.44,15.44,15.44,15.44,30000.0,15.44,15.44,15.44,15.44,30000.0
2019-11-20 12:45:00,15.43,15.44,15.43,15.44,67150.0,15.43,15.44,15.43,15.44,67150.0
2019-11-20 12:50:00,15.43,15.43,15.43,15.43,35350.0,15.43,15.43,15.43,15.43,35350.0
2019-11-20 12:55:00,15.42,15.43,15.4,15.4,333450.0,15.42,15.43,15.4,15.4,333450.0
2019-11-20 13:00:00,15.42,15.42,15.42,15.42,46750.0,15.42,15.42,15.42,15.42,46750.0
2019-11-20 13:05:00,15.4,15.41,15.4,15.4,103850.0,15.4,15.41,15.4,15.4,103850.0
2019-11-20 13:10:00,15.4,15.41,15.38,15.38,130000.0,15.4,15.41,15.38,15.38,130000.0
2019-11-20 13:15:00,15.37,15.38,15.35,15.38,235250.0,15.37,15.38,15.35,15.38,235250.0
2019-11-20 13:20:00,15.38,15.39,15.37,15.38,25000.0,15.38,15.39,15.37,15.38,25000.0
2019-11-20 13:25:00,15.38,15.38,15.37,15.38,77850.0,15.38,15.38,15.37,15.38,77850.0
2019-11-20 13:30:00,15.37,15.37,15.36,15.36,49900.0,15.37,15.37,15.36,15.36,49900.0
2019-11-20 13:35:00,15.36,15.37,15.36,15.36,32500.0,15.36,15.37,15.36,15.36,32500.0
2019-11-20 13:40:00,15.35,15.37,15.35,15.37,35000.0,15.35,15.37,15.35,15.37,35000.0
2019-11-20 13:45:00,15.37,15.38,15.37,15.37,110000.0,15.37,15.38,15.37,15.37,110000.0
2019-11-20 13:50:00,15.38,15.39,15.36,15.39,144050.0,15.38,15.39,15.36,15.39,144050.0
2019-11-20 13:55:00,15.39,15.39,15.39,15.39,80000.0,15.39,15.39,15.39,15.39,80000.0
2019-11-20 14:00:00,15.4,15.4,15.38,15.39,40000.0,15.4,15.4,15.38,15.39,40000.0
2019-11-20 14:05:00,15.37,15.37,15.36,15.37,75000.0,15.37,15.37,15.36,15.37,75000.0
2019-11-20 14:10:00,15.36,15.37,15.36,15.37,20000.0,15.36,15.37,15.36,15.37,20000.0
2019-11-20 14:15:00,15.37,15.38,15.36,15.38,97200.0,15.37,15.38,15.36,15.38,97200.0
2019-11-20 14:20:00,15.38,15.38,15.38,15.38,0.0,15.38,15.38,15.38,15.38,0.0
2019-11-20 14:25:00,15.39,15.42,15.39,15.42,91600.0,15.39,15.42,15.39,15.42,91600.0
2019-11-20 14:30:00,15.42,15.42,15.41,15.41,10000.0,15.42,15.42,15.41,15.41,10000.0
2019-11-20 14:35:00,15.42,15.43,15.42,15.43,34000.0,15.42,15.43,15.42,15.43,34000.0
2019-11-20 14:40:00,15.44,15.45,15.44,15.45,101500.0,15.44,15.45,15.44,15.45,101500.0
2019-11-20 14:45:00,15.45,15.45,15.43,15.44,271100.0,15.45,15.45,15.43,15.44,271100.0
2019-11-20 14:50:00,15.45,15.45,15.44,15.45,55000.0,15.45,15.45,15.44,15.45,55000.0
2019-11-20 14:55:00,15.45,15.46,15.45,15.45,30000.0,15.45,15.46,15.45,15.45,30000.0
2019-11-20 15:00:00,15.46,15.47,15.46,15.46,50100.0,15.46,15.47,15.46,15.46,50100.0
2019-11-20 15:05:00,15.45,15.46,15.45,15.46,70000.0,15.45,15.46,15.45,15.46,70000.0
2019-11-20 15:10:00,15.45,15.48,15.45,15.48,67500.0,15.45,15.48,15.45,15.48,67500.0
2019-11-20 15:15:00,15.47,15.47,15.47,15.47,25000.0,15.47,15.47,15.47,15.47,25000.0
2019-11-20 15:20:00,15.47,15.48,15.47,15.48,55000.0,15.47,15.48,15.47,15.48,55000.0
2019-11-20 15:25:00,15.48,15.48,15.47,15.47,35000.0,15.48,15.48,15.47,15.47,35000.0
2019-11-20 15:30:00,15.46,15.47,15.46,15.47,50000.0,15.46,15.47,15.46,15.47,50000.0
2019-11-20 15:35:00,15.46,15.47,15.46,15.47,85000.0,15.46,15.47,15.46,15.47,85000.0
2019-11-20 15:40:00,15.47,15.5,15.47,15.5,70000.0,15.47,15.5,15.47,15.5,70000.0
2019-11-20 15:45:00,15.5,15.52,15.5,15.52,220000.0,15.5,15.52,15.5,15.52,220000.0
2019-11-20 15:50:00,15.51,15.52,15.49,15.52,274350.0,15.51,15.52,15.49,15.52,274350.0
2019-11-20 15:55:00,15.52,15.52,15.5,15.52,522300.0,15.52,15.52,15.5,15.52,522300.0
2019-11-21 09:30:00,15.54,15.59,15.54,15.56,183450.0,15.54,15.59,15.54,15.56,183450.0
2019-11-21 09:35:00,15.55,15.59,15.55,15.58,389050.0,15.55,15.59,15.55,15.58,389050.0
2019-11-21 09:40:00,15.6,15.61,15.58,15.58,261850.0,15.6,15.61,15.58,15.58,261850.0
2019-11-21 09:45:00,15.59,15.62,15.59,15.6,121800.0,15.59,15.62,15.59,15.6,121800.0
2019-11-21 09:50:00,15.6,15.61,15.6,15.61,205050.0,15.6,15.61,15.6,15.61,205050.0
2019-11-21 09:55:00,15.61,15.63,15.6,15.62,306200.0,15.61,15.63,15.6,15.62,306200.0
2019-11-21 10:00:00,15.61,15.62,15.59,15.59,144150.0,15.61,15.62,15.59,15.59,144150.0
2019-11-21 10:05:00,15.59,15.63,15.59,15.61,184550.0,15.59,15.63,15.59,15.61,184550.0
2019-11-21 10:10:00,15.6,15.6,15.54,15.54,185000.0,15.6,15.6,15.54,15.54,185000.0
2019-11-21 10:15:00,15.55,15.55,15.46,15.48,154800.0,15.55,15.55,15.46,15.48,154800.0
2019-11-21 10:20:00,15.47,15.5,15.47,15.47,114850.0,15.47,15.5,15.47,15.47,114850.0
2019-11-21 10:25:00,15.47,15.49,15.46,15.47,110400.0,15.47,15.49,15.46,15.47,110400.0
2019-11-21 10:30:00,15.46,15.46,15.43,15.43,60950.0,15.46,15.46,15.43,15.43,60950.0
2019-11-21 10:35:00,15.43,15.46,15.43,15.46,151250.0,15.43,15.46,15.43,15.46,151250.0
2019-11-21 10:40:00,15.46,15.47,15.46,15.46,20000.0,15.46,15.47,15.46,15.46,20000.0
2019-11-21 10:45:00,15.46,15.47,15.46,15.47,32500.0,15.46,15.47,15.46,15.47,32500.0
2019-11-21 10:50:00,15.47,15.49,15.47,15.49,33800.0,15.47,15.49,15.47,15.49,33800.0
2019-11-21 10:55:00,15.49,15.5,15.48,15.5,62500.0,15.49,15.5,15.48,15.5,62500.0
2019-11-21 11:00:00,15.5,15.56,15.5,15.56,148750.0,15.5,15.56,15.5,15.56,148750.0
2019-11-21 11:05:00,15.56,15.56,15.54,15.54,25000.0,15.56,15.56,15.54,15.54,25000.0
2019-11-21 11:10:00,15.53,15.54,15.53,15.53,76000.0,15.53,15.54,15.53,15.53,76000.0
2019-11-21 11:15:00,15.52,15.54,15.52,15.54,53250.0,15.52,15.54,15.52,15.54,53250.0
2019-11-21 11:20:00,15.54,15.54,15.53,15.53,25000.0,15.54,15.54,15.53,15.53,25000.0
2019-11-21 11:25:00,15.53,15.54,15.52,15.53,113550.0,15.53,15.54,15.52,15.53,113550.0
2019-11-21 11:30:00,15.52,15.53,15.51,15.53,99350.0,15.52,15.53,15.51,15.53,99350.0
2019-11-21 11:35:00,15.52,15.52,15.52,15.52,10000.0,15.52,15.52,15.52,15.52,10000.0
2019-11-21 11:40:00,15.52,15.54,15.52,15.52,50000.0,15.52,15.54,15.52,15.52,50000.0
2019-11-21 11:45:00,15.53,15.53,15.51,15.52,50800.0,15.53,15.53,15.51,15.52,50800.0
2019-11-21 11:50:00,15.51,15.51,15.49,15.5,79100.0,15.51,15.51,15.49,15.5,79100.0
2019-11-21 11:55:00,15.51,15.53,15.51,15.53,35000.0,15.51,15.53,15.51,15.53,35000.0
2019-11-21 12:00:00,15.53,15.53,15.51,15.51,25000.0,15.53,15.53,15.51,15.51,25000.0
2019-11-21 12:05:00,15.51,15.52,15.5,15.5,63700.0,15.51,15.52,15.5,15.5,63700.0
2019-11-21 12:10:00,15.5,15.5,15.49,15.49,43500.0,15.5,15.5,15.49,15.49,43500.0
2019-11-21 12:15:00,15.48,15.48,15.44,15.44,59400.0,15.48,15.48,15.44,15.44,59400.0
2019-11-21 12:20:00,15.44,15.44,15.43,15.43,125000.0,15.44,15.44,15.43,15.43,125000.0
2019-11-21 12:25:00,15.44,15.44,15.42,15.43,68500.0,15.44,15.44,15.42,15.43,68500.0
2019-11-21 12:30:00,15.43,15.47,15.43,15.47,55000.0,15.43,15.47,15.43,15.47,55000.0
2019-11-21 12:35:00,15.48,15.48,15.47,15.48,15000.0,15.48,15.48,15.47,15.48,15000.0
2019-11-21 12:40:00,15.47,15.47,15.47,15.47,35000.0,15.47,15.47,15.47,15.47,35000.0
2019-11-21 12:45:00,15.46,15.46,15.45,15.45,20000.0,15.46,15.46,15.45,15.45,20000.0
2019-11-21 12:50:00,15.46,15.47,15.45,15.47,61000.0,15.46,15.47,15.45,15.47,61000.0
2019-11-21 12:55:00,15.47,15.47,15.47,15.47,21500.0,15.47,15.47,15.47,15.47,21500.0
2019-11-21 13:00:00,15.48,15.48,15.47,15.47,42400.0,15.48,15.48,15.47,15.47,42400.0
2019-11-21 13:05:00,15.47,15.49,15.47,15.48,72600.0,15.47,15.49,15.47,15.48,72600.0
2019-11-21 13:10:00,15.48,15.48,15.47,15.47,30000.0,15.48,15.48,15.47,15.47,30000.0
2019-11-21 13:15:00,15.47,15.47,15.47,15.47,20000.0,15.47,15.47,15.47,15.47,20000.0
2019-11-21 13:20:00,15.47,15.47,15.46,15.47,25000.0,15.47,15.47,15.46,15.47,25000.0
2019-11-21 13:25:00,15.46,15.47,15.45,15.47,26250.0,15.46,15.47,15.45,15.47,26250.0
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 13:35:00,15.47,15.47,15.47,15.47,0.0,15.47,15.47,15.47,15.47,0.0
2019-11-21 13:40:00,15.45,15.45,15.43,15.43,125000.0,15.45,15.45,15.43,15.43,125000.0
2019-11-21 13:45:00,15.44,15.45,15.44,15.44,45750.0,15.44,15.45,15.44,15.44,45750.0
2019-11-21 13:50:00,15.44,15.44,15.42,15.42,30100.0,15.44,15.44,15.42,15.42,30100.0
2019-11-21 13:55:00,15.42,15.42,15.42,15.42,15000.0,15.42,15.42,15.42,15.42,15000.0
2019-11-21 14:00:00,15.42,15.42,15.4,15.41,63600.0,15.42,15.42,15.4,15.41,63600.0
2019-11-21 14:05:00,15.43,15.43,15.43,15.43,10000.0,15.43,15.43,15.43,15.43,10000.0
2019-11-21 14:10:00,15.43,15.43,15.42,15.43,80000.0,15.43,15.43,15.42,15.43,80000.0
2019-11-21 14:15:00,15.43,15.43,15.43,15.43,18200.0,15.43,15.43,15.43,15.43,18200.0
2019-11-21 14:20:00,15.43,15.43,15.42,15.43,27500.0,15.43,15.43,15.42,15.43,27500.0
2019-11-21 14:25:00,15.43,15.43,15.43,15.43,60000.0,15.43,15.43,15.43,15.43,60000.0
2019-11-21 14:30:00,15.43,15.47,15.43,15.47,75000.0,15.43,15.47,15.43,15.47,75000.0
2019-11-21 14:35:00,15.45,15.47,15.45,15.47,86050.0,15.45,15.47,15.45,15.47,86050.0
2019-11-21 14:40:00,15.46,15.46,15.45,15.45,115400.0,15.46,15.46,15.45,15.45,115400.0
2019-11-21 14:45:00,15.44,15.45,15.44,15.45,15000.0,15.44,15.45,15.44,15.45,15000.0
2019-11-21 14:50:00,15.44,15.44,15.43,15.43,65050.0,15.44,15.44,15.43,15.43,65050.0
2019-11-21 14:55:00,15.43,15.44,15.43,15.44,72500.0,15.43,15.44,15.43,15.44,72500.0
2019-11-21 15:00:00,15.45,15.47,15.45,15.46,49300.0,15.45,15.47,15.45,15.46,49300.0
2019-11-21 15:05:00,15.46,15.46,15.46,15.46,30000.0,15.46,15.46,15.46,15.46,30000.0
2019-11-21 15:10:00,15.46,15.47,15.46,15.47,20000.0,15.46,15.47,15.46,15.47,20000.0
2019-11-21 15:15:00,15.47,15.47,15.45,15.45,204200.0,15.47,15.47,15.45,15.45,204200.0
2019-11-21 15:20:00,15.45,15.45,15.44,15.45,35000.0,15.45,15.45,15.44,15.45,35000.0
2019-11-21 15:25:00,15.45,15.46,15.45,15.46,51100.0,15.45,15.46,15.45,15.46,51100.0
2019-11-21 15:30:00,15.46,15.46,15.45,15.45,345000.0,15.46,15.46,15.45,15.45,345000.0
2019-11-21 15:35:00,15.45,15.46,15.44,15.46,189450.0,15.45,15.46,15.44,15.46,189450.0
2019-11-21 15:40:00,15.46,15.48,15.45,15.48,100000.0,15.46,15.48,15.45,15.48,100000.0
2019-11-21 15:45:00,15.47,15.49,15.46,15.49,204950.0,15.47,15.49,15.46,15.49,204950.0
2019-11-21 15:50:00,15.47,15.48,15.46,15.47,181500.0,15.47,15.48,15.46,15.47,181500.0
2019-11-21 15:55:00,15.48,15.48,15.44,15.47,927850.0,15.48,15.48,15.44,15.47,927850.0
2019-11-22 09:30:00,15.46,15.51,15.43,15.44,150750.0,15.46,15.51,15.43,15.44,150750.0
2019-11-22 09:35:00,15.46,15.46,15.45,15.45,35000.0,15.46,15.46,15.45,15.45,35000.0
2019-11-22 09:40:00,15.46,15.47,15.44,15.44,40000.0,15.46,15.47,15.44,15.44,40000.0
2019-11-22 09:45:00,15.44,15.47,15.43,15.45,55000.0,15.44,15.47,15.43,15.45,55000.0
2019-11-22 09:50:00,15.43,15.44,15.41,15.41,204350.0,15.43,15.44,15.41,15.41,204350.0
2019-11-22 09:55:00,15.42,15.43,15.42,15.43,30550.0,15.42,15.43,15.42,15.43,30550.0
2019-11-22 10:00:00,15.42,15.49,15.42,15.48,87400.0,15.42,15.49,15.42,15.48,87400.0
2019-11-22 10:05:00,15.49,15.52,15.49,15.5,173500.0,15.49,15.52,15.49,15.5,173500.0
2019-11-22 10:10:00,15.5,15.52,15.5,15.5,63050.0,15.5,15.52,15.5,15.5,63050.0
2019-11-22 10:15:00,15.5,15.5,15.47,15.49,136000.0,15.5,15.5,15.47,15.49,136000.0
2019-11-22 10:20:00,15.47,15.48,15.47,15.48,44950.0,15.47,15.48,15.47,15.48,44950.0
2019-11-22 10:25:00,15.47,15.48,15.46,15.46,20000.0,15.47,15.48,15.46,15.46,20000.0
2019-11-22 10:30:00,15.45,15.46,15.44,15.44,133650.0,15.45,15.46,15.44,15.44,133650.0
2019-11-22 10:35:00,15.44,15.44,15.43,15.43,50100.0,15.44,15.44,15.43,15.43,50100.0
2019-11-22 10:40:00,15.44,15.45,15.44,15.45,30000.0,15.44,15.45,15.44,15.45,30000.0
2019-11-22 10:45:00,15.46,15.47,15.46,15.47,10000.0,15.46,15.47,15.46,15.47,10000.0
2019-11-22 10:50:00,15.48,15.49,15.48,15.48,60000.0,15.48,15.49,15.48,15.48,60000.0
2019-11-22 10:55:00,15.49,15.49,15.49,15.49,10000.0,15.49,15.49,15.49,15.49,10000.0
2019-11-22 11:00:00,15.5,15.51,15.48,15.48,99950.0,15.5,15.51,15.48,15.48,99950.0
2019-11-22 11:05:00,15.48,15.48,15.48,15.48,5000.0,15.48,15.48,15.48,15.48,5000.0
2019-11-22 11:10:00,15.49,15.49,15.49,15.49,5000.0,15.49,15.49,15.49,15.49,5000.0
2019-11-22 11:15:00,15.47,15.48,15.47,15.47,15000.0,15.47,15.48,15.47,15.47,15000.0
2019-11-22 11:20:00,15.46,15.46,15.44,15.46,40000.0,15.46,15.46,15.44,15.46,40000.0
2019-11-22 11:25:00,15.44,15.45,15.44,15.45,15400.0,15.44,15.45,15.44,15.45,15400.0
2019-11-22 11:30:00,15.44,15.44,15.44,15.44,30800.0,15.44,15.44,15.44,15.44,30800.0
2019-11-22 11:35:00,15.44,15.45,15.44,15.45,15000.0,15.44,15.45,15.44,15.45,15000.0
2019-11-22 11:40:00,15.45,15.45,15.45,15.45,0.0,15.45,15.45,15.45,15.45,0.0
2019-11-22 11:45:00,15.45,15.47,15.45,15.47,25000.0,15.45,15.47,15.45,15.47,25000.0
2019-11-22 11:50:00,15.47,15.48,15.47,15.47,45000.0,15.47,15.48,15.47,15.47,45000.0
2019-11-22 11:55:00,15.49,15.49,15.48,15.48,41250.0,15.49,15.49,15.48,15.48,41250.0
2019-11-22 12:00:00,15.48,15.48,15.47,15.47,38000.0,15.48,15.48,15.47,15.47,38000.0
2019-11-22 12:05:00,15.47,15.47,15.46,15.46,10000.0,15.47,15.47,15.46,15.46,10000.0
2019-11-22 12:10:00,15.46,15.47,15.46,15.47,40000.0,15.46,15.47,15.46,15.47,40000.0
2019-11-22 12:15:00,15.47,15.47,15.47,15.47,25000.0,15.47,15.47,15.47,15.47,25000.0
2019-11-22 12:20:00,15.48,15.48,15.48,15.48,5000.0,15.48,15.48,15.48,15.48,5000.0
2019-11-22 12:25:00,15.48,15.48,15.47,15.48,115000.0,15.48,15.48,15.47,15.48,115000.0
2019-11-22 12:30:00,15.49,15.5,15.49,15.49,40000.0,15.49,15.5,15.49,15.49,40000.0
2019-11-22 12:35:00,15.49,15.49,15.48,15.49,42750.0,15.49,15.49,15.48,15.49,42750.0
2019-11-22 12:40:00,15.48,15.49,15.48,15.49,25000.0,15.48,15.49,15.48,15.49,25000.0
2019-11-22 12:45:00,15.49,15.51,15.49,15.51,100450.0,15.49,15.51,15.49,15.51,100450.0
2019-11-22 12:50:00,15.5,15.51,15.5,15.51,25000.0,15.5,15.51,15.5,15.51,25000.0
2019-11-22 12:55:00,15.51,15.51,15.5,15.5,15000.0,15.51,15.51,15.5,15.5,15000.0
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 13:05:00,15.51,15.51,15.51,15.51,0.0,15.51,15.51,15.51,15.51,0.0
2019-11-22 13:10:00,15.51,15.52,15.51,15.52,158300.0,15.51,15.52,15.51,15.52,158300.0
2019-11-22 13:15:00,15.52,15.53,15.51,15.53,51750.0,15.52,15.53,15.51,15.53,51750.0
2019-11-22 13:20:00,15.53,15.54,15.53,15.54,46350.0,15.53,15.54,15.53,15.54,46350.0
2019-11-22 13:25:00,15.54,15.55,15.54,15.55,52650.0,15.54,15.55,15.54,15.55,52650.0
2019-11-22 13:30:00,15.55,15.56,15.55,15.56,20000.0,15.55,15.56,15.55,15.56,20000.0
2019-11-22 13:35:00,15.55,15.55,15.54,15.54,45000.0,15.55,15.55,15.54,15.54,45000.0
2019-11-22 13:40:00,15.54,15.54,15.54,15.54,10000.0,15.54,15.54,15.54,15.54,10000.0
2019-11-22 13:45:00,15.54,15.54,15.54,15.54,15000.0,15.54,15.54,15.54,15.54,15000.0
2019-11-22 13:50:00,15.54,15.54,15.52,15.53,125000.0,15.54,15.54,15.52,15.53,125000.0
2019-11-22 13:55:00,15.53,15.54,15.53,15.54,78800.0,15.53,15.54,15.53,15.54,78800.0
2019-11-22 14:00:00,15.54,15.54,15.53,15.53,50100.0,15.54,15.54,15.53,15.53,50100.0
2019-11-22 14:05:00,15.53,15.53,15.53,15.53,15000.0,15.53,15.53,15.53,15.53,15000.0
2019-11-22 14:10:00,15.52,15.53,15.52,15.52,22500.0,15.52,15.53,15.52,15.52,22500.0
2019-11-22 14:15:00,15.53,15.53,15.51,15.51,30000.0,15.53,15.53,15.51,15.51,30000.0
2019-11-22 14:20:00,15.52,15.52,15.52,15.52,10000.0,15.52,15.52,15.52,15.52,10000.0
2019-11-22 14:25:00,15.52,15.52,15.52,15.52,10000.0,15.52,15.52,15.52,15.52,10000.0
2019-11-22 14:30:00,15.51,15.51,15.51,15.51,5000.0,15.51,15.51,15.51,15.51,5000.0
2019-11-22 14:35:00,15.51,15.51,15.51,15.51,10000.0,15.51,15.51,15.51,15.51,10000.0
2019-11-22 14:40:00,15.51,15.51,15.51,15.51,10000.0,15.51,15.51,15.51,15.51,10000.0
2019-11-22 14:45:00,15.51,15.52,15.51,15.52,101800.0,15.51,15.52,15.51,15.52,101800.0
2019-11-22 14:50:00,15.52,15.52,15.51,15.51,175000.0,15.52,15.52,15.51,15.51,175000.0
2019-11-22 14:55:00,15.51,15.51,15.5,15.5,39950.0,15.51,15.51,15.5,15.5,39950.0
2019-11-22 15:00:00,15.51,15.51,15.5,15.51,30000.0,15.51,15.51,15.5,15.51,30000.0
2019-11-22 15:05:00,15.5,15.51,15.49,15.51,75000.0,15.5,15.51,15.49,15.51,75000.0
2019-11-22 15:10:00,15.5,15.5,15.49,15.49,16250.0,15.5,15.5,15.49,15.49,16250.0
2019-11-22 15:15:00,15.49,15.49,15.49,15.49,15000.0,15.49,15.49,15.49,15.49,15000.0
2019-11-22 15:20:00,15.49,15.49,15.47,15.47,26000.0,15.49,15.49,15.47,15.47,26000.0
2019-11-22 15:25:00,15.47,15.47,15.47,15.47,70150.0,15.47,15.47,15.47,15.47,70150.0
2019-11-22 15:30:00,15.48,15.48,15.47,15.47,138750.0,15.48,15.48,15.47,15.47,138750.0
2019-11-22 15:35:00,15.47,15.47,15.46,15.46,57850.0,15.47,15.47,15.46,15.46,57850.0
2019-11-22 15:40:00,15.46,15.46,15.44,15.46,131150.0,15.46,15.46,15.44,15.46,131150.0
2019-11-22 15:45:00,15.46,15.46,15.45,15.45,88400.0,15.46,15.46,15.45,15.45,88400.0
2019-11-22 15:50:00,15.45,15.46,15.44,15.46,187450.0,15.45,15.46,15.44,15.46,187450.0
2019-11-22 15:55:00,15.46,15.48,15.44,15.45,498300.0,15.46,15.48,15.44,15.45,498300.0
2019-11-25 09:30:00,15.5,15.66,15.5,15.61,398000.0,15.5,15.66,15.5,15.61,398000.0
2019-11-25 09:35:00,15.61,15.61,15.56,15.58,150000.0,15.61,15.61,15.56,15.58,150000.0
2019-11-25 09:40:00,15.6,15.62,15.57,15.57,241150.0,15.6,15.62,15.57,15.57,241150.0
2019-11-25 09:45:00,15.59,15.62,15.57,15.58,183200.0,15.59,15.62,15.57,15.58,183200.0
2019-11-25 09:50:00,15.58,15.61,15.58,15.6,75000.0,15.58,15.61,15.58,15.6,75000.0
2019-11-25 09:55:00,15.6,15.61,15.59,15.6,79300.0,15.6,15.61,15.59,15.6,79300.0
2019-11-25 10:00:00,15.6,15.61,15.59,15.6,80250.0,15.6,15.61,15.59,15.6,80250.0
2019-11-25 10:05:00,15.6,15.62,15.6,15.62,68500.0,15.6,15.62,15.6,15.62,68500.0
2019-11-25 10:10:00,15.61,15.61,15.58,15.58,90000.0,15.61,15.61,15.58,15.58,90000.0
2019-11-25 10:15:00,15.58,15.58,15.56,15.56,100150.0,15.58,15.58,15.56,15.56,100150.0
2019-11-25 10:20:00,15.56,15.57,15.56,15.57,35000.0,15.56,15.57,15.56,15.57,35000.0
2019-11-25 10:25:00,15.57,15.6,15.57,15.6,53750.0,15.57,15.6,15.57,15.6,53750.0
2019-11-25 10:30:00,15.61,15.64,15.61,15.64,125000.0,15.61,15.64,15.61,15.64,125000.0
2019-11-25 10:35:00,15.65,15.66,15.65,15.66,76750.0,15.65,15.66,15.65,15.66,76750.0
2019-11-25 10:40:00,15.65,15.65,15.63,15.63,228550.0,15.65,15.65,15.63,15.63,228550.0
2019-11-25 10:45:00,15.64,15.67,15.64,15.67,76450.0,15.64,15.67,15.64,15.67,76450.0
2019-11-25 10:50:00,15.68,15.7,15.67,15.67,130000.0,15.68,15.7,15.67,15.67,130000.0
2019-11-25 10:55:00,15.66,15.69,15.66,15.68,60000.0,15.66,15.69,15.66,15.68,60000.0
2019-11-25 11:00:00,15.67,15.67,15.67,15.67,40000.0,15.67,15.67,15.67,15.67,40000.0
2019-11-25 11:05:00,15.67,15.68,15.66,15.68,195900.0,15.67,15.68,15.66,15.68,195900.0
2019-11-25 11:10:00,15.68,15.68,15.68,15.68,30000.0,15.68,15.68,15.68,15.68,30000.0
2019-11-25 11:15:00,15.68,15.68,15.67,15.68,55150.0,15.68,15.68,15.67,15.68,55150.0
2019-11-25 11:20:00,15.68,15.71,15.68,15.71,390950.0,15.68,15.71,15.68,15.71,390950.0
2019-11-25 11:25:00,15.71,15.72,15.71,15.72,23750.0,15.71,15.72,15.71,15.72,23750.0
2019-11-25 11:30:00,15.72,15.73,15.71,15.71,157900.0,15.72,15.73,15.71,15.71,157900.0
2019-11-25 11:35:00,15.71,15.71,15.7,15.7,122500.0,15.71,15.71,15.7,15.7,122500.0
2019-11-25 11:40:00,15.72,15.74,15.72,15.74,65000.0,15.72,15.74,15.72,15.74,65000.0
2019-11-25 11:45:00,15.75,15.75,15.72,15.74,233400.0,15.75,15.75,15.72,15.74,233400.0
2019-11-25 11:50:00,15.75,15.75,15.74,15.74,80000.0,15.75,15.75,15.74,15.74,80000.0
2019-11-25 11:55:00,15.74,15.74,15.74,15.74,185000.0,15.74,15.74,15.74,15.74,185000.0
2019-11-25 12:00:00,15.74,15.74,15.72,15.73,131700.0,15.74,15.74,15.72,15.73,131700.0
2019-11-25 12:05:00,15.74,15.74,15.74,15.74,35000.0,15.74,15.74,15.74,15.74,35000.0
2019-11-25 12:10:00,15.74,15.75,15.74,15.75,40000.0,15.74,15.75,15.74,15.75,40000.0
2019-11-25 12:15:00,15.75,15.75,15.73,15.73,82500.0,15.75,15.75,15.73,15.73,82500.0
2019-11-25 12:20:00,15.74,15.75,15.74,15.75,35000.0,15.74,15.75,15.74,15.75,35000.0
2019-11-25 12:25:00,15.75,15.75,15.74,15.74,56300.0,15.75,15.75,15.74,15.74,56300.0
2019-11-25 12:30:00,15.74,15.74,15.74,15.74,25000.0,15.74,15.74,15.74,15.74,25000.0
2019-11-25 12:35:00,15.73,15.73,15.72,15.72,60000.0,15.73,15.73,15.72,15.72,60000.0
2019-11-25 12:40:00,15.72,15.72,15.69,15.7,92850.0,15.72,15.72,15.69,15.7,92850.0
2019-11-25 12:45:00,15.71,15.73,15.71,15.73,15000.0,15.71,15.73,15.71,15.73,15000.0
2019-11-25 12:50:00,15.72,15.73,15.72,15.73,45000.0,15.72,15.73,15.72,15.73,45000.0
2019-11-25 12:55:00,15.73,15.73,15.72,15.73,31150.0,15.73,15.73,15.72,15.73,31150.0
2019-11-25 13:00:00,15.74,15.74,15.74,15.74,27850.0,15.74,15.74,15.74,15.74,27850.0
2019-11-25 13:05:00,15.74,15.74,15.74,15.74,15000.0,15.74,15.74,15.74,15.74,15000.0
2019-11-25 13:10:00,15.73,15.74,15.73,15.73,20450.0,15.73,15.74,15.73,15.73,20450.0
2019-11-25 13:15:00,15.73,15.73,15.72,15.72,10000.0,15.73,15.73,15.72,15.72,10000.0
2019-11-25 13:20:00,15.73,15.73,15.72,15.72,65150.0,15.73,15.73,15.72,15.72,65150.0
2019-11-25 13:25:00,15.73,15.73,15.73,15.73,10000.0,15.73,15.73,15.73,15.73,10000.0
2019-11-25 13:30:00,15.73,15.73,15.73,15.73,15000.0,15.73,15.73,15.73,15.73,15000.0
2019-11-25 13:35:00,15.73,15.73,15.73,15.73,33750.0,15.73,15.73,15.73,15.73,33750.0
2019-11-25 13:40:00,15.73,15.73,15.72,15.72,27600.0,15.73,15.73,15.72,15.72,27600.0
2019-11-25 13:45:00,15.73,15.73,15.72,15.72,35000.0,15.73,15.73,15.72,15.72,35000.0
2019-11-25 13:50:00,15.73,15.73,15.72,15.73,72500.0,15.73,15.73,15.72,15.73,72500.0
2019-11-25 13:55:00,15.72,15.73,15.72,15.72,34850.0,15.72,15.73,15.72,15.72,34850.0
2019-11-25 14:00:00,15.72,15.74,15.72,15.74,121000.0,15.72,15.74,15.72,15.74,121000.0
2019-11-25 14:05:00,15.74,15.74,15.74,15.74,50000.0,15.74,15.74,15.74,15.74,50000.0
2019-11-25 14:10:00,15.74,15.74,15.74,15.74,82000.0,15.74,15.74,15.74,15.74,82000.0
2019-11-25 14:15:00,15.74,15.75,15.74,15.75,112150.0,15.74,15.75,15.74,15.75,112150.0
2019-11-25 14:20:00,15.75,15.75,15.73,15.73,161050.0,15.75,15.75,15.73,15.73,161050.0
2019-11-25 14:25:00,15.73,15.74,15.73,15.74,96650.0,15.73,15.74,15.73,15.74,96650.0
2019-11-25 14:30:00,15.74,15.74,15.72,15.73,45000.0,15.74,15.74,15.72,15.73,45000.0
2019-11-25 14:35:00,15.73,15.74,15.72,15.74,182750.0,15.73,15.74,15.72,15.74,182750.0
2019-11-25 14:40:00,15.74,15.74,15.73,15.74,99050.0,15.74,15.74,15.73,15.74,99050.0
2019-11-25 14:45:00,15.75,15.75,15.75,15.75,10000.0,15.75,15.75,15.75,15.75,10000.0
2019-11-25 14:50:00,15.74,15.75,15.74,15.74,40000.0,15.74,15.75,15.74,15.74,40000.0
2019-11-25 14:55:00,15.74,15.74,15.73,15.74,45000.0,15.74,15.74,15.73,15.74,45000.0
2019-11-25 15:00:00,15.73,15.74,15.73,15.74,25000.0,15.73,15.74,15.73,15.74,25000.0
2019-11-25 15:05:00,15.73,15.74,15.73,15.74,15000.0,15.73,15.74,15.73,15.74,15000.0
2019-11-25 15:10:00,15.74,15.74,15.73,15.74,54300.0,15.74,15.74,15.73,15.74,54300.0
2019-11-25 15:15:00,15.74,15.74,15.74,15.74,25600.0,15.74,15.74,15.74,15.74,25600.0
2019-11-25 15:20:00,15.74,15.75,15.74,15.75,100000.0,15.74,15.75,15.74,15.75,100000.0
2019-11-25 15:25:00,15.75,15.75,15.74,15.74,65100.0,15.75,15.75,15.74,15.74,65100.0
2019-11-25 15:30:00,15.73,15.74,15.73,15.73,105250.0,15.73,15.74,15.73,15.73,105250.0
2019-11-25 15:35:00,15.73,15.73,15.71,15.72,212850.0,15.73,15.73,15.71,15.72,212850.0
2019-11-25 15:40:00,15.72,15.72,15.68,15.68,182500.0,15.72,15.72,15.68,15.68,182500.0
2019-11-25 15:45:00,15.68,15.71,15.68,15.71,200300.0,15.68,15.71,15.68,15.71,200300.0
2019-11-25 15:50:00,15.7,15.74,15.69,15.74,293650.0,15.7,15.74,15.69,15.74,293650.0
2019-11-25 15:55:00,15.73,15.74,15.73,15.73,691700.0,15.73,15.74,15.73,15.73,691700.0
2019-11-26 09:30:00,15.98,16.11,15.98,16.08,1668300.0,15.98,16.11,15.98,16.08,1668300.0
2019-11-26 09:35:00,16.08,16.17,16.06,16.16,939150.0,16.08,16.17,16.06,16.16,939150.0
2019-11-26 09:40:00,16.16,16.16,16.07,16.11,504350.0,16.16,16.16,16.07,16.11,504350.0
2019-11-26 09:45:00,16.1,16.1,16.07,16.08,302300.0,16.1,16.1,16.07,16.08,302300.0
2019-11-26 09:50:00,16.09,16.09,16.07,16.07,138950.0,16.09,16.09,16.07,16.07,138950.0
2019-11-26 09:55:00,16.07,16.1,16.07,16.09,97500.0,16.07,16.1,16.07,16.09,97500.0
2019-11-26 10:00:00,16.09,16.14,16.08,16.14,350200.0,16.09,16.14,16.08,16.14,350200.0
2019-11-26 10:05:00,16.14,16.14,16.08,16.09,271800.0,16.14,16.14,16.08,16.09,271800.0
2019-11-26 10:10:00,16.1,16.12,16.1,16.12,100600.0,16.1,16.12,16.1,16.12,100600.0
2019-11-26 10:15:00,16.12,16.13,16.12,16.12,122500.0,16.12,16.13,16.12,16.12,122500.0
2019-11-26 10:20:00,16.12,16.13,16.12,16.13,110750.0,16.12,16.13,16.12,16.13,110750.0
2019-11-26 10:25:00,16.13,16.13,16.12,16.12,112700.0,16.13,16.13,16.12,16.12,112700.0
2019-11-26 10:30:00,16.11,16.13,16.1,16.13,115000.0,16.11,16.13,16.1,16.13,115000.0
2019-11-26 10:35:00,16.13,16.17,16.12,16.17,394250.0,16.13,16.17,16.12,16.17,394250.0
2019-11-26 10:40:00,16.18,16.21,16.16,16.18,565500.0,16.18,16.21,16.16,16.18,565500.0
2019-11-26 10:45:00,16.2,16.2,16.16,16.19,217800.0,16.2,16.2,16.16,16.19,217800.0
2019-11-26 10:50:00,16.19,16.2,16.19,16.19,71000.0,16.19,16.2,16.19,16.19,71000.0
2019-11-26 10:55:00,16.19,16.24,16.18,16.24,392200.0,16.19,16.24,16.18,16.24,392200.0
2019-11-26 11:00:00,16.23,16.24,16.22,16.23,214050.0,16.23,16.24,16.22,16.23,214050.0
2019-11-26 11:05:00,16.23,16.23,16.21,16.21,197550.0,16.23,16.23,16.21,16.21,197550.0
2019-11-26 11:10:00,16.21,16.22,16.18,16.19,200600.0,16.21,16.22,16.18,16.19,200600.0
2019-11-26 11:15:00,16.2,16.21,16.19,16.21,69450.0,16.2,16.21,16.19,16.21,69450.0
2019-11-26 11:20:00,16.21,16.22,16.21,16.21,70000.0,16.21,16.22,16.21,16.21,70000.0
2019-11-26 11:25:00,16.22,16.23,16.2,16.2,110800.0,16.22,16.23,16.2,16.2,110800.0
2019-11-26 11:30:00,16.2,16.21,16.18,16.18,80000.0,16.2,16.21,16.18,16.18,80000.0
2019-11-26 11:35:00,16.19,16.22,16.19,16.2,206600.0,16.19,16.22,16.19,16.2,206600.0
2019-11-26 11:40:00,16.21,16.22,16.21,16.22,42900.0,16.21,16.22,16.21,16.22,42900.0
2019-11-26 11:45:00,16.21,16.22,16.21,16.22,57500.0,16.21,16.22,16.21,16.22,57500.0
2019-11-26 11:50:00,16.22,16.23,16.21,16.22,121750.0,16.22,16.23,16.21,16.22,121750.0
2019-11-26 11:55:00,16.22,16.23,16.21,16.22,62500.0,16.22,16.23,16.21,16.22,62500.0
2019-11-26 12:00:00,16.21,16.23,16.21,16.23,76400.0,16.21,16.23,16.21,16.23,76400.0
2019-11-26 12:05:00,16.23,16.23,16.21,16.21,90000.0,16.23,16.23,16.21,16.21,90000.0
2019-11-26 12:10:00,16.22,16.22,16.21,16.22,90000.0,16.22,16.22,16.21,16.22,90000.0
2019-11-26 12:15:00,16.21,16.22,16.21,16.21,65000.0,16.21,16.22,16.21,16.21,65000.0
2019-11-26 12:20:00,16.21,16.23,16.2,16.22,141550.0,16.21,16.23,16.2,16.22,141550.0
2019-11-26 12:25:00,16.22,16.23,16.21,16.21,198100.0,16.22,16.23,16.21,16.21,198100.0
2019-11-26 12:30:00,16.21,16.22,16.21,16.21,108500.0,16.21,16.22,16.21,16.21,108500.0
2019-11-26 12:35:00,16.21,16.22,16.21,16.21,77500.0,16.21,16.22,16.21,16.21,77500.0
2019-11-26 12:40:00,16.21,16.21,16.21,16.21,90500.0,16.21,16.21,16.21,16.21,90500.0
2019-11-26 12:45:00,16.2,16.21,16.19,16.19,62050.0,16.2,16.21,16.19,16.19,62050.0
2019-11-26 12:50:00,16.19,16.21,16.18,16.2,88350.0,16.19,16.21,16.18,16.2,88350.0
2019-11-26 12:55:00,16.2,16.21,16.19,16.21,110300.0,16.2,16.21,16.19,16.21,110300.0
2019-11-26 13:00:00,16.21,16.22,16.2,16.2,86000.0,16.21,16.22,16.2,16.2,86000.0
2019-11-26 13:05:00,16.21,16.22,16.21,16.21,55050.0,16.21,16.22,16.21,16.21,55050.0
2019-11-26 13:10:00,16.21,16.21,16.2,16.21,111150.0,16.21,16.21,16.2,16.21,111150.0
2019-11-26 13:15:00,16.2,16.22,16.2,16.21,111250.0,16.2,16.22,16.2,16.21,111250.0
2019-11-26 13:20:00,16.22,16.23,16.21,16.22,133800.0,16.22,16.23,16.21,16.22,133800.0
2019-11-26 13:25:00,16.22,16.23,16.21,16.22,310000.0,16.22,16.23,16.21,16.22,310000.0
2019-11-26 13:30:00,16.22,16.23,16.22,16.22,90000.0,16.22,16.23,16.22,16.22,90000.0
2019-11-26 13:35:00,16.21,16.22,16.21,16.22,221400.0,16.21,16.22,16.21,16.22,221400.0
2019-11-26 13:40:00,16.21,16.22,16.21,16.21,98700.0,16.21,16.22,16.21,16.21,98700.0
2019-11-26 13:45:00,16.21,16.22,16.21,16.22,100950.0,16.21,16.22,16.21,16.22,100950.0
2019-11-26 13:50:00,16.22,16.22,16.2,16.21,65050.0,16.22,16.22,16.2,16.21,65050.0
2019-11-26 13:55:00,16.21,16.21,16.2,16.2,58050.0,16.21,16.21,16.2,16.2,58050.0
2019-11-26 14:00:00,16.2,16.21,16.2,16.2,45000.0,16.2,16.21,16.2,16.2,45000.0
2019-11-26 14:05:00,16.2,16.2,16.2,16.2,30000.0,16.2,16.2,16.2,16.2,30000.0
2019-11-26 14:10:00,16.2,16.22,16.2,16.22,130350.0,16.2,16.22,16.2,16.22,130350.0
2019-11-26 14:15:00,16.22,16.23,16.22,16.23,61250.0,16.22,16.23,16.22,16.23,61250.0
2019-11-26 14:20:00,16.22,16.22,16.22,16.22,34550.0,16.22,16.22,16.22,16.22,34550.0
2019-11-26 14:25:00,16.22,16.22,16.22,16.22,23750.0,16.22,16.22,16.22,16.22,23750.0
2019-11-26 14:30:00,16.22,16.22,16.2,16.21,96000.0,16.22,16.22,16.2,16.21,96000.0
2019-11-26 14:35:00,16.21,16.21,16.21,16.21,157300.0,16.21,16.21,16.21,16.21,157300.0
2019-11-26 14:40:00,16.22,16.24,16.22,16.24,246650.0,16.22,16.24,16.22,16.24,246650.0
2019-11-26 14:45:00,16.24,16.25,16.22,16.24,124000.0,16.24,16.25,16.22,16.24,124000.0
2019-11-26 14:50:00,16.24,16.27,16.24,16.26,287200.0,16.24,16.27,16.24,16.26,287200.0
2019-11-26 14:55:00,16.27,16.27,16.26,16.27,113250.0,16.27,16.27,16.26,16.27,113250.0
2019-11-26 15:00:00,16.26,16.26,16.24,16.26,207800.0,16.26,16.26,16.24,16.26,207800.0
2019-11-26 15:05:00,16.27,16.27,16.26,16.27,112400.0,16.27,16.27,16.26,16.27,112400.0
2019-11-26 15:10:00,16.27,16.27,16.26,16.26,173050.0,16.27,16.27,16.26,16.26,173050.0
2019-11-26 15:15:00,16.26,16.27,16.26,16.27,151300.0,16.26,16.27,16.26,16.27,151300.0
2019-11-26 15:20:00,16.27,16.27,16.26,16.26,85000.0,16.27,16.27,16.26,16.26,85000.0
2019-11-26 15:25:00,16.26,16.27,16.25,16.26,143750.0,16.26,16.27,16.25,16.26,143750.0
2019-11-26 15:30:00,16.25,16.28,16.25,16.28,425000.0,16.25,16.28,16.25,16.28,425000.0
2019-11-26 15:35:00,16.28,16.3,16.28,16.29,350050.0,16.28,16.3,16.28,16.29,350050.0
2019-11-26 15:40:00,16.29,16.31,16.28,16.31,326500.0,16.29,16.31,16.28,16.31,326500.0
2019-11-26 15:45:00,16.31,16.31,16.28,16.31,503100.0,16.31,16.31,16.28,16.31,503100.0
2019-11-26 15:50:00,16.3,16.32,16.3,16.31,526000.0,16.3,16.32,16.3,16.31,526000.0
2019-11-26 15:55:00,16.31,16.33,16.3,16.31,1288600.0,16.31,16.33,16.3,16.31,1288600.0
2019-11-27 09:30:00,16.34,16.36,16.22,16.31,832200.0,16.34,16.36,16.22,16.31,832200.0
2019-11-27 09:35:00,16.33,16.33,16.24,16.26,411150.0,16.33,16.33,16.24,16.26,411150.0
2019-11-27 09:40:00,16.26,16.26,16.21,16.25,382800.0,16.26,16.26,16.21,16.25,382800.0
2019-11-27 09:45:00,16.25,16.28,16.25,16.27,153400.0,16.25,16.28,16.25,16.27,153400.0
2019-11-27 09:50:00,16.29,16.34,16.28,16.32,364000.0,16.29,16.34,16.28,16.32,364000.0
2019-11-27 09:55:00,16.33,16.34,16.3,16.32,189500.0,16.33,16.34,16.3,16.32,189500.0
2019-11-27 10:00:00,16.33,16.33,16.29,16.29,178700.0,16.33,16.33,16.29,16.29,178700.0
2019-11-27 10:05:00,16.29,16.32,16.29,16.32,134500.0,16.29,16.32,16.29,16.32,134500.0
2019-11-27 10:10:00,16.31,16.34,16.31,16.34,334700.0,16.31,16.34,16.31,16.34,334700.0
2019-11-27 10:15:00,16.33,16.33,16.31,16.31,35000.0,16.33,16.33,16.31,16.31,35000.0
2019-11-27 10:20:00,16.31,16.31,16.31,16.31,15000.0,16.31,16.31,16.31,16.31,15000.0
2019-11-27 10:25:00,16.31,16.31,16.31,16.31,55450.0,16.31,16.31,16.31,16.31,55450.0
2019-11-27 10:30:00,16.3,16.31,16.3,16.3,46050.0,16.3,16.31,16.3,16.3,46050.0
2019-11-27 10:35:00,16.3,16.32,16.3,16.32,49200.0,16.3,16.32,16.3,16.32,49200.0
2019-11-27 10:40:00,16.31,16.33,16.31,16.32,55000.0,16.31,16.33,16.31,16.32,55000.0
2019-11-27 10:45:00,16.31,16.33,16.31,16.33,79650.0,16.31,16.33,16.31,16.33,79650.0
2019-11-27 10:50:00,16.32,16.33,16.31,16.32,63000.0,16.32,16.33,16.31,16.32,63000.0
2019-11-27 10:55:00,16.32,16.33,16.32,16.32,70250.0,16.32,16.33,16.32,16.32,70250.0
2019-11-27 11:00:00,16.33,16.35,16.33,16.35,142800.0,16.33,16.35,16.33,16.35,142800.0
2019-11-27 11:05:00,16.33,16.33,16.32,16.32,47500.0,16.33,16.33,16.32,16.32,47500.0
2019-11-27 11:10:00,16.32,16.33,16.32,16.33,25250.0,16.32,16.33,16.32,16.33,25250.0
2019-11-27 11:15:00,16.33,16.34,16.33,16.34,39500.0,16.33,16.34,16.33,16.34,39500.0
2019-11-27 11:20:00,16.33,16.34,16.33,16.34,10000.0,16.33,16.34,16.33,16.34,10000.0
2019-11-27 11:25:00,16.34,16.35,16.34,16.35,51500.0,16.34,16.35,16.34,16.35,51500.0
2019-11-27 11:30:00,16.35,16.36,16.34,16.35,98700.0,16.35,16.36,16.34,16.35,98700.0
2019-11-27 11:35:00,16.36,16.36,16.35,16.36,10000.0,16.36,16.36,16.35,16.36,10000.0
2019-11-27 11:40:00,16.36,16.41,16.36,16.4,387750.0,16.36,16.41,16.36,16.4,387750.0
2019-11-27 11:45:00,16.41,16.42,16.4,16.4,220450.0,16.41,16.42,16.4,16.4,220450.0
2019-11-27 11:50:00,16.4,16.4,16.39,16.4,41700.0,16.4,16.4,16.39,16.4,41700.0
2019-11-27 11:55:00,16.41,16.42,16.4,16.42,95050.0,16.41,16.42,16.4,16.42,95050.0
2019-11-27 12:00:00,16.42,16.44,16.42,16.44,204300.0,16.42,16.44,16.42,16.44,204300.0
2019-11-27 12:05:00,16.44,16.44,16.42,16.42,119550.0,16.44,16.44,16.42,16.42,119550.0
2019-11-27 12:10:00,16.42,16.42,16.39,16.4,55000.0,16.42,16.42,16.39,16.4,55000.0
2019-11-27 12:15:00,16.4,16.41,16.4,16.4,105150.0,16.4,16.41,16.4,16.4,105150.0
2019-11-27 12:20:00,16.39,16.39,16.37,16.37,65000.0,16.39,16.39,16.37,16.37,65000.0
2019-11-27 12:25:00,16.38,16.38,16.37,16.38,91900.0,16.38,16.38,16.37,16.38,91900.0
2019-11-27 12:30:00,16.39,16.41,16.39,16.4,110500.0,16.39,16.41,16.39,16.4,110500.0
2019-11-27 12:35:00,16.4,16.4,16.38,16.38,30050.0,16.4,16.4,16.38,16.38,30050.0
2019-11-27 12:40:00,16.39,16.39,16.37,16.38,65000.0,16.39,16.39,16.37,16.38,65000.0
2019-11-27 12:45:00,16.38,16.38,16.38,16.38,20550.0,16.38,16.38,16.38,16.38,20550.0
2019-11-27 12:50:00,16.38,16.39,16.38,16.39,25800.0,16.38,16.39,16.38,16.39,25800.0
2019-11-27 12:55:00,16.38,16.38,16.37,16.38,36750.0,16.38,16.38,16.37,16.38,36750.0
2019-11-27 13:00:00,16.39,16.39,16.38,16.38,45000.0,16.39,16.39,16.38,16.38,45000.0
2019-11-27 13:05:00,16.39,16.39,16.37,16.37,40000.0,16.39,16.39,16.37,16.37,40000.0
2019-11-27 13:10:00,16.37,16.38,16.37,16.38,30900.0,16.37,16.38,16.37,16.38,30900.0
2019-11-27 13:15:00,16.38,16.38,16.37,16.37,25000.0,16.38,16.38,16.37,16.37,25000.0
2019-11-27 13:20:00,16.37,16.37,16.37,16.37,15000.0,16.37,16.37,16.37,16.37,15000.0
2019-11-27 13:25:00,16.37,16.37,16.36,16.36,40000.0,16.37,16.37,16.36,16.36,40000.0
2019-11-27 13:30:00,16.36,16.36,16.36,16.36,25000.0,16.36,16.36,16.36,16.36,25000.0
2019-11-27 13:35:00,16.37,16.37,16.36,16.37,40000.0,16.37,16.37,16.36,16.37,40000.0
2019-11-27 13:40:00,16.38,16.4,16.38,16.4,50000.0,16.38,16.4,16.38,16.4,50000.0
2019-11-27 13:45:00,16.39,16.39,16.39,16.39,40800.0,16.39,16.39,16.39,16.39,40800.0
2019-11-27 13:50:00,16.39,16.4,16.38,16.39,80700.0,16.39,16.4,16.38,16.39,80700.0
2019-11-27 13:55:00,16.37,16.38,16.37,16.38,65950.0,16.37,16.38,16.37,16.38,65950.0
2019-11-27 14:00:00,16.38,16.39,16.38,16.38,82500.0,16.38,16.39,16.38,16.38,82500.0
2019-11-27 14:05:00,16.39,16.39,16.36,16.37,80000.0,16.39,16.39,16.36,16.37,80000.0
2019-11-27 14:10:00,16.38,16.38,16.38,16.38,10000.0,16.38,16.38,16.38,16.38,10000.0
2019-11-27 14:15:00,16.38,16.38,16.36,16.36,55100.0,16.38,16.38,16.36,16.36,55100.0
2019-11-27 14:20:00,16.36,16.38,16.36,16.36,401200.0,16.36,16.38,16.36,16.36,401200.0
2019-11-27 14:25:00,16.37,16.37,16.35,16.36,45700.0,16.37,16.37,16.35,16.36,45700.0
2019-11-27 14:30:00,16.35,16.35,16.34,16.34,25000.0,16.35,16.35,16.34,16.34,25000.0
2019-11-27 14:35:00,16.34,16.34,16.32,16.33,70900.0,16.34,16.34,16.32,16.33,70900.0
2019-11-27 14:40:00,16.32,16.32,16.31,16.32,353650.0,16.32,16.32,16.31,16.32,353650.0
2019-11-27 14:45:00,16.32,16.33,16.32,16.33,175650.0,16.32,16.33,16.32,16.33,175650.0
2019-11-27 14:50:00,16.33,16.33,16.32,16.32,41750.0,16.33,16.33,16.32,16.32,41750.0
2019-11-27 14:55:00,16.33,16.33,16.31,16.32,40150.0,16.33,16.33,16.31,16.32,40150.0
2019-11-27 15:00:00,16.32,16.33,16.32,16.33,35950.0,16.32,16.33,16.32,16.33,35950.0
2019-11-27 15:05:00,16.33,16.33,16.32,16.33,25200.0,16.33,16.33,16.32,16.33,25200.0
2019-11-27 15:10:00,16.33,16.34,16.33,16.34,35000.0,16.33,16.34,16.33,16.34,35000.0
2019-11-27 15:15:00,16.33,16.35,16.33,16.35,66800.0,16.33,16.35,16.33,16.35,66800.0
2019-11-27 15:20:00,16.35,16.36,16.35,16.35,45000.0,16.35,16.36,16.35,16.35,45000.0
2019-11-27 15:25:00,16.34,16.35,16.34,16.35,62950.0,16.34,16.35,16.34,16.35,62950.0
2019-11-27 15:30:00,16.35,16.35,16.34,16.35,71100.0,16.35,16.35,16.34,16.35,71100.0
2019-11-27 15:35:00,16.34,16.36,16.34,16.36,70000.0,16.34,16.36,16.34,16.36,70000.0
2019-11-27 15:40:00,16.35,16.37,16.35,16.36,90000.0,16.35,16.37,16.35,16.36,90000.0
2019-11-27 15:45:00,16.36,16.36,16.34,16.34,196350.0,16.36,16.36,16.34,16.34,196350.0
2019-11-27 15:50:00,16.34,16.35,16.33,16.33,206350.0,16.34,16.35,16.33,16.33,206350.0
2019-11-27 15:55:00,16.33,16.34,16.32,16.34,425600.0,16.33,16.34,16.32,16.34,425600.0
2019-11-29 09:30:00,16.43,16.51,16.41,16.48,854650.0,16.43,16.51,16.41,16.48,854650.0
2019-11-29 09:35:00,16.49,16.51,16.42,16.46,314700.0,16.49,16.51,16.42,16.46,314700.0
2019-11-29 09:40:00,16.44,16.44,16.38,16.38,207350.0,16.44,16.44,16.38,16.38,207350.0
2019-11-29 09:45:00,16.37,16.4,16.37,16.38,157500.0,16.37,16.4,16.37,16.38,157500.0
2019-11-29 09:50:00,16.38,16.39,16.37,16.39,22500.0,16.38,16.39,16.37,16.39,22500.0
2019-11-29 09:55:00,16.4,16.44,16.4,16.43,247150.0,16.4,16.44,16.4,16.43,247150.0
2019-11-29 10:00:00,16.42,16.48,16.42,16.46,145300.0,16.42,16.48,16.42,16.46,145300.0
2019-11-29 10:05:00,16.47,16.47,16.47,16.47,15000.0,16.47,16.47,16.47,16.47,15000.0
2019-11-29 10:10:00,16.47,16.48,16.47,16.47,51000.0,16.47,16.48,16.47,16.47,51000.0
2019-11-29 10:15:00,16.48,16.49,16.48,16.48,261250.0,16.48,16.49,16.48,16.48,261250.0
2019-11-29 10:20:00,16.47,16.48,16.46,16.47,342750.0,16.47,16.48,16.46,16.47,342750.0
2019-11-29 10:25:00,16.47,16.48,16.46,16.47,51250.0,16.47,16.48,16.46,16.47,51250.0
2019-11-29 10:30:00,16.47,16.47,16.45,16.46,25000.0,16.47,16.47,16.45,16.46,25000.0
2019-11-29 10:35:00,16.45,16.45,16.42,16.42,348350.0,16.45,16.45,16.42,16.42,348350.0
2019-11-29 10:40:00,16.42,16.43,16.41,16.41,161300.0,16.42,16.43,16.41,16.41,161300.0
2019-11-29 10:45:00,16.42,16.42,16.41,16.42,130350.0,16.42,16.42,16.41,16.42,130350.0
2019-11-29 10:50:00,16.42,16.43,16.41,16.41,115000.0,16.42,16.43,16.41,16.41,115000.0
2019-11-29 10:55:00,16.41,16.43,16.41,16.42,37500.0,16.41,16.43,16.41,16.42,37500.0
2019-11-29 11:00:00,16.42,16.43,16.41,16.43,57500.0,16.42,16.43,16.41,16.43,57500.0
2019-11-29 11:05:00,16.43,16.45,16.43,16.45,185050.0,16.43,16.45,16.43,16.45,185050.0
2019-11-29 11:10:00,16.45,16.45,16.45,16.45,172450.0,16.45,16.45,16.45,16.45,172450.0
2019-11-29 11:15:00,16.44,16.45,16.44,16.44,41150.0,16.44,16.45,16.44,16.44,41150.0
2019-11-29 11:20:00,16.44,16.45,16.43,16.43,85100.0,16.44,16.45,16.43,16.43,85100.0
2019-11-29 11:25:00,16.43,16.44,16.42,16.42,48650.0,16.43,16.44,16.42,16.42,48650.0
2019-11-29 11:30:00,16.43,16.43,16.42,16.42,45600.0,16.43,16.43,16.42,16.42,45600.0
2019-11-29 11:35:00,16.42,16.44,16.42,16.43,40000.0,16.42,16.44,16.42,16.43,40000.0
2019-11-29 11:40:00,16.42,16.43,16.41,16.41,45000.0,16.42,16.43,16.41,16.41,45000.0
2019-11-29 11:45:00,16.41,16.42,16.4,16.4,98600.0,16.41,16.42,16.4,16.4,98600.0
2019-11-29 11:50:00,16.4,16.41,16.4,16.41,91450.0,16.4,16.41,16.4,16.41,91450.0
2019-11-29 11:55:00,16.42,16.43,16.42,16.42,40000.0,16.42,16.43,16.42,16.42,40000.0
2019-11-29 12:00:00,16.42,16.42,16.41,16.41,30000.0,16.42,16.42,16.41,16.41,30000.0
2019-11-29 12:05:00,16.4,16.4,16.39,16.39,60000.0,16.4,16.4,16.39,16.39,60000.0
2019-11-29 12:10:00,16.39,16.4,16.39,16.4,34950.0,16.39,16.4,16.39,16.4,34950.0
2019-11-29 12:15:00,16.4,16.4,16.35,16.35,245800.0,16.4,16.4,16.35,16.35,245800.0
2019-11-29 12:20:00,16.35,16.36,16.34,16.36,61850.0,16.35,16.36,16.34,16.36,61850.0
2019-11-29 12:25:00,16.36,16.36,16.34,16.34,62450.0,16.36,16.36,16.34,16.34,62450.0
2019-11-29 12:30:00,16.34,16.36,16.34,16.36,168600.0,16.34,16.36,16.34,16.36,168600.0
2019-11-29 12:35:00,16.35,16.35,16.34,16.34,106350.0,16.35,16.35,16.34,16.34,106350.0
2019-11-29 12:40:00,16.34,16.34,16.32,16.32,139100.0,16.34,16.34,16.32,16.32,139100.0
2019-11-29 12:45:00,16.31,16.33,16.31,16.31,156750.0,16.31,16.33,16.31,16.31,156750.0
2019-11-29 12:50:00,16.3,16.31,16.3,16.3,499650.0,16.3,16.31,16.3,16.3,499650.0
2019-11-29 12:55:00,16.29,16.3,16.25,16.29,991050.0,16.29,16.3,16.25,16.29,991050.0
2019-12-02 09:30:00,16.26,16.27,16.14,16.2,872850.0,16.26,16.27,16.14,16.2,872850.0
2019-12-02 09:35:00,16.21,16.21,16.17,16.17,199400.0,16.21,16.21,16.17,16.17,199400.0
2019-12-02 09:40:00,16.15,16.17,16.1,16.1,245000.0,16.15,16.17,16.1,16.1,245000.0
2019-12-02 09:45:00,16.11,16.12,16.08,16.1,446150.0,16.11,16.12,16.08,16.1,446150.0
2019-12-02 09:50:00,16.09,16.09,16.05,16.07,157800.0,16.09,16.09,16.05,16.07,157800.0
2019-12-02 09:55:00,16.06,16.08,16.05,16.06,201700.0,16.06,16.08,16.05,16.06,201700.0
2019-12-02 10:00:00,16.04,16.05,15.96,16.01,289400.0,16.04,16.05,15.96,16.01,289400.0
2019-12-02 10:05:00,16.0,16.0,15.96,16.0,108300.0,16.0,16.0,15.96,16.0,108300.0
2019-12-02 10:10:00,16.0,16.07,16.0,16.04,184500.0,16.0,16.07,16.0,16.04,184500.0
2019-12-02 10:15:00,16.06,16.13,16.06,16.1,255800.0,16.06,16.13,16.06,16.1,255800.0
2019-12-02 10:20:00,16.1,16.11,16.08,16.1,143800.0,16.1,16.11,16.08,16.1,143800.0
2019-12-02 10:25:00,16.11,16.13,16.11,16.13,89050.0,16.11,16.13,16.11,16.13,89050.0
2019-12-02 10:30:00,16.14,16.14,16.12,16.13,92150.0,16.14,16.14,16.12,16.13,92150.0
2019-12-02 10:35:00,16.12,16.12,16.08,16.11,175300.0,16.12,16.12,16.08,16.11,175300.0
2019-12-02 10:40:00,16.09,16.09,16.08,16.09,40000.0,16.09,16.09,16.08,16.09,40000.0
2019-12-02 10:45:00,16.09,16.09,16.05,16.06,82500.0,16.09,16.09,16.05,16.06,82500.0
2019-12-02 10:50:00,16.05,16.06,16.02,16.02,145500.0,16.05,16.06,16.02,16.02,145500.0
2019-12-02 10:55:00,16.02,16.05,16.02,16.03,120450.0,16.02,16.05,16.02,16.03,120450.0
2019-12-02 11:00:00,16.02,16.06,16.02,16.05,146100.0,16.02,16.06,16.02,16.05,146100.0
2019-12-02 11:05:00,16.05,16.05,16.03,16.05,62500.0,16.05,16.05,16.03,16.05,62500.0
2019-12-02 11:10:00,16.04,16.08,16.04,16.08,105150.0,16.04,16.08,16.04,16.08,105150.0
2019-12-02 11:15:00,16.07,16.07,16.06,16.07,55000.0,16.07,16.07,16.06,16.07,55000.0
2019-12-02 11:20:00,16.08,16.08,16.05,16.05,22500.0,16.08,16.08,16.05,16.05,22500.0
2019-12-02 11:25:00,16.07,16.07,16.05,16.06,65750.0,16.07,16.07,16.05,16.06,65750.0
2019-12-02 11:30:00,16.05,16.06,16.05,16.05,107050.0,16.05,16.06,16.05,16.05,107050.0
2019-12-02 11:35:00,16.05,16.06,16.05,16.06,15000.0,16.05,16.06,16.05,16.06,15000.0
2019-12-02 11:40:00,16.07,16.11,16.06,16.1,171250.0,16.07,16.11,16.06,16.1,171250.0
2019-12-02 11:45:00,16.09,16.12,16.09,16.11,177850.0,16.09,16.12,16.09,16.11,177850.0
2019-12-02 11:50:00,16.12,16.16,16.12,16.16,70000.0,16.12,16.16,16.12,16.16,70000.0
2019-12-02 11:55:00,16.15,16.15,16.13,16.13,45000.0,16.15,16.15,16.13,16.13,45000.0
2019-12-02 12:00:00,16.15,16.19,16.15,16.17,161750.0,16.15,16.19,16.15,16.17,161750.0
2019-12-02 12:05:00,16.16,16.16,16.13,16.16,66700.0,16.16,16.16,16.13,16.16,66700.0
2019-12-02 12:10:00,16.17,16.18,16.17,16.18,20000.0,16.17,16.18,16.17,16.18,20000.0
2019-12-02 12:15:00,16.18,16.19,16.17,16.18,102500.0,16.18,16.19,16.17,16.18,102500.0
2019-12-02 12:20:00,16.18,16.18,16.16,16.16,47200.0,16.18,16.18,16.16,16.16,47200.0
2019-12-02 12:25:00,16.16,16.17,16.14,16.14,81850.0,16.16,16.17,16.14,16.14,81850.0
2019-12-02 12:30:00,16.12,16.15,16.12,16.14,40000.0,16.12,16.15,16.12,16.14,40000.0
2019-12-02 12:35:00,16.14,16.14,16.13,16.13,51050.0,16.14,16.14,16.13,16.13,51050.0
2019-12-02 12:40:00,16.13,16.14,16.13,16.14,10000.0,16.13,16.14,16.13,16.14,10000.0
2019-12-02 12:45:00,16.13,16.13,16.12,16.13,45500.0,16.13,16.13,16.12,16.13,45500.0
2019-12-02 12:50:00,16.12,16.12,16.11,16.11,30000.0,16.12,16.12,16.11,16.11,30000.0
2019-12-02 12:55:00,16.11,16.11,16.09,16.09,26550.0,16.11,16.11,16.09,16.09,26550.0
2019-12-02 13:00:00,16.09,16.12,16.09,16.11,66250.0,16.09,16.12,16.09,16.11,66250.0
2019-12-02 13:05:00,16.11,16.13,16.11,16.13,115000.0,16.11,16.13,16.11,16.13,115000.0
2019-12-02 13:10:00,16.13,16.13,16.13,16.13,16000.0,16.13,16.13,16.13,16.13,16000.0
2019-12-02 13:15:00,16.13,16.17,16.13,16.17,150000.0,16.13,16.17,16.13,16.17,150000.0
2019-12-02 13:20:00,16.17,16.2,16.17,16.2,112500.0,16.17,16.2,16.17,16.2,112500.0
2019-12-02 13:25:00,16.21,16.22,16.21,16.22,148950.0,16.21,16.22,16.21,16.22,148950.0
2019-12-02 13:30:00,16.22,16.22,16.2,16.21,110000.0,16.22,16.22,16.2,16.21,110000.0
2019-12-02 13:35:00,16.21,16.23,16.2,16.22,160150.0,16.21,16.23,16.2,16.22,160150.0
2019-12-02 13:40:00,16.22,16.23,16.22,16.22,30000.0,16.22,16.23,16.22,16.22,30000.0
2019-12-02 13:45:00,16.22,16.23,16.21,16.21,70000.0,16.22,16.23,16.21,16.21,70000.0
2019-12-02 13:50:00,16.21,16.22,16.21,16.22,80000.0,16.21,16.22,16.21,16.22,80000.0
2019-12-02 13:55:00,16.21,16.22,16.2,16.2,82500.0,16.21,16.22,16.2,16.2,82500.0
2019-12-02 14:00:00,16.21,16.22,16.21,16.21,55000.0,16.21,16.22,16.21,16.21,55000.0
2019-12-02 14:05:00,16.21,16.21,16.19,16.21,66750.0,16.21,16.21,16.19,16.21,66750.0
2019-12-02 14:10:00,16.21,16.22,16.21,16.22,160000.0,16.21,16.22,16.21,16.22,160000.0
2019-12-02 14:15:00,16.22,16.23,16.22,16.22,128100.0,16.22,16.23,16.22,16.22,128100.0
2019-12-02 14:20:00,16.22,16.23,16.22,16.23,20000.0,16.22,16.23,16.22,16.23,20000.0
2019-12-02 14:25:00,16.24,16.25,16.24,16.24,128650.0,16.24,16.25,16.24,16.24,128650.0
2019-12-02 14:30:00,16.25,16.25,16.22,16.23,65500.0,16.25,16.25,16.22,16.23,65500.0
2019-12-02 14:35:00,16.23,16.23,16.22,16.23,50700.0,16.23,16.23,16.22,16.23,50700.0
2019-12-02 14:40:00,16.24,16.25,16.24,16.25,35000.0,16.24,16.25,16.24,16.25,35000.0
2019-12-02 14:45:00,16.25,16.27,16.25,16.26,82800.0,16.25,16.27,16.25,16.26,82800.0
2019-12-02 14:50:00,16.25,16.27,16.25,16.25,125850.0,16.25,16.27,16.25,16.25,125850.0
2019-12-02 14:55:00,16.24,16.25,16.23,16.24,100000.0,16.24,16.25,16.23,16.24,100000.0
2019-12-02 15:00:00,16.24,16.24,16.22,16.22,54900.0,16.24,16.24,16.22,16.22,54900.0
2019-12-02 15:05:00,16.21,16.23,16.21,16.23,95000.0,16.21,16.23,16.21,16.23,95000.0
2019-12-02 15:10:00,16.23,16.24,16.22,16.22,100000.0,16.23,16.24,16.22,16.22,100000.0
2019-12-02 15:15:00,16.22,16.25,16.22,16.25,85000.0,16.22,16.25,16.22,16.25,85000.0
2019-12-02 15:20:00,16.25,16.25,16.24,16.25,150950.0,16.25,16.25,16.24,16.25,150950.0
2019-12-02 15:25:00,16.25,16.26,16.25,16.25,101150.0,16.25,16.26,16.25,16.25,101150.0
2019-12-02 15:30:00,16.25,16.27,16.24,16.27,154650.0,16.25,16.27,16.24,16.27,154650.0
2019-12-02 15:35:00,16.27,16.29,16.26,16.29,129550.0,16.27,16.29,16.26,16.29,129550.0
2019-12-02 15:40:00,16.28,16.28,16.27,16.28,115100.0,16.28,16.28,16.27,16.28,115100.0
2019-12-02 15:45:00,16.29,16.3,16.28,16.28,121800.0,16.29,16.3,16.28,16.28,121800.0
2019-12-02 15:50:00,16.28,16.29,16.25,16.26,374350.0,16.28,16.29,16.25,16.26,374350.0
2019-12-02 15:55:00,16.26,16.29,16.26,16.28,577900.0,16.26,16.29,16.26,16.28,577900.0
2019-12-03 09:30:00,16.0,16.1,15.98,16.03,312350.0,16.0,16.1,15.98,16.03,312350.0
2019-12-03 09:35:00,16.07,16.08,16.03,16.06,250150.0,16.07,16.08,16.03,16.06,250150.0
2019-12-03 09:40:00,16.03,16.1,16.02,16.08,254750.0,16.03,16.1,16.02,16.08,254750.0
2019-12-03 09:45:00,16.06,16.06,16.03,16.03,144900.0,16.06,16.06,16.03,16.03,144900.0
2019-12-03 09:50:00,16.05,16.14,16.05,16.14,120450.0,16.05,16.14,16.05,16.14,120450.0
2019-12-03 09:55:00,16.16,16.17,16.14,16.15,110900.0,16.16,16.17,16.14,16.15,110900.0
2019-12-03 10:00:00,16.17,16.19,16.15,16.15,167950.0,16.17,16.19,16.15,16.15,167950.0
2019-12-03 10:05:00,16.17,16.18,16.15,16.16,290900.0,16.17,16.18,16.15,16.16,290900.0
2019-12-03 10:10:00,16.17,16.18,16.15,16.16,25000.0,16.17,16.18,16.15,16.16,25000.0
2019-12-03 10:15:00,16.17,16.2,16.17,16.2,88300.0,16.17,16.2,16.17,16.2,88300.0
2019-12-03 10:20:00,16.19,16.19,16.17,16.17,115000.0,16.19,16.19,16.17,16.17,115000.0
2019-12-03 10:25:00,16.16,16.17,16.16,16.16,155000.0,16.16,16.17,16.16,16.16,155000.0
2019-12-03 10:30:00,16.17,16.17,16.15,16.16,165000.0,16.17,16.17,16.15,16.16,165000.0
2019-12-03 10:35:00,16.17,16.18,16.16,16.16,130000.0,16.17,16.18,16.16,16.16,130000.0
2019-12-03 10:40:00,16.16,16.16,16.13,16.16,102750.0,16.16,16.16,16.13,16.16,102750.0
2019-12-03 10:45:00,16.16,16.16,16.13,16.14,115000.0,16.16,16.16,16.13,16.14,115000.0
2019-12-03 10:50:00,16.14,16.16,16.14,16.14,43750.0,16.14,16.16,16.14,16.14,43750.0
2019-12-03 10:55:00,16.13,16.16,16.13,16.15,155000.0,16.13,16.16,16.13,16.15,155000.0
2019-12-03 11:00:00,16.14,16.15,16.08,16.08,362500.0,16.14,16.15,16.08,16.08,362500.0
2019-12-03 11:05:00,16.06,16.07,16.06,16.07,150250.0,16.06,16.07,16.06,16.07,150250.0
2019-12-03 11:10:00,16.07,16.15,16.07,16.14,217750.0,16.07,16.15,16.07,16.14,217750.0
2019-12-03 11:15:00,16.14,16.15,16.13,16.15,93850.0,16.14,16.15,16.13,16.15,93850.0
2019-12-03 11:20:00,16.14,16.15,16.14,16.14,45000.0,16.14,16.15,16.14,16.14,45000.0
2019-12-03 11:25:00,16.14,16.14,16.14,16.14,49300.0,16.14,16.14,16.14,16.14,49300.0
2019-12-03 11:30:00,16.15,16.16,16.14,16.16,50000.0,16.15,16.16,16.14,16.16,50000.0
2019-12-03 11:35:00,16.15,16.17,16.15,16.17,85000.0,16.15,16.17,16.15,16.17,85000.0
2019-12-03 11:40:00,16.17,16.19,16.17,16.18,110500.0,16.17,16.19,16.17,16.18,110500.0
2019-12-03 11:45:00,16.18,16.18,16.16,16.17,227750.0,16.18,16.18,16.16,16.17,227750.0
2019-12-03 11:50:00,16.17,16.17,16.16,16.17,70000.0,16.17,16.17,16.16,16.17,70000.0
2019-12-03 11:55:00,16.16,16.17,16.16,16.16,71050.0,16.16,16.17,16.16,16.16,71050.0
2019-12-03 12:00:00,16.17,16.18,16.16,16.18,100000.0,16.17,16.18,16.16,16.18,100000.0
2019-12-03 12:05:00,16.18,16.2,16.18,16.2,100500.0,16.18,16.2,16.18,16.2,100500.0
2019-12-03 12:10:00,16.19,16.2,16.17,16.18,85150.0,16.19,16.2,16.17,16.18,85150.0
2019-12-03 12:15:00,16.19,16.19,16.18,16.19,55000.0,16.19,16.19,16.18,16.19,55000.0
2019-12-03 12:20:00,16.19,16.2,16.19,16.2,85000.0,16.19,16.2,16.19,16.2,85000.0
2019-12-03 12:25:00,16.2,16.2,16.19,16.19,75000.0,16.2,16.2,16.19,16.19,75000.0
2019-12-03 12:30:00,16.21,16.21,16.21,16.21,80000.0,16.21,16.21,16.21,16.21,80000.0
2019-12-03 12:35:00,16.21,16.22,16.21,16.22,35000.0,16.21,16.22,16.21,16.22,35000.0
2019-12-03 12:40:00,16.22,16.24,16.22,16.24,78500.0,16.22,16.24,16.22,16.24,78500.0
2019-12-03 12:45:00,16.24,16.26,16.24,16.25,143350.0,16.24,16.26,16.24,16.25,143350.0
2019-12-03 12:50:00,16.25,16.26,16.24,16.24,118350.0,16.25,16.26,16.24,16.24,118350.0
2019-12-03 12:55:00,16.24,16.26,16.23,16.26,30000.0,16.24,16.26,16.23,16.26,30000.0
2019-12-03 13:00:00,16.27,16.28,16.26,16.26,105250.0,16.27,16.28,16.26,16.26,105250.0
2019-12-03 13:05:00,16.26,16.28,16.24,16.26,195100.0,16.26,16.28,16.24,16.26,195100.0
2019-12-03 13:10:00,16.26,16.28,16.26,16.28,119000.0,16.26,16.28,16.26,16.28,119000.0
2019-12-03 13:15:00,16.28,16.28,16.26,16.27,75150.0,16.28,16.28,16.26,16.27,75150.0
2019-12-03 13:20:00,16.27,16.27,16.27,16.27,52000.0,16.27,16.27,16.27,16.27,52000.0
2019-12-03 13:25:00,16.28,16.28,16.27,16.28,168200.0,16.28,16.28,16.27,16.28,168200.0
2019-12-03 13:30:00,16.28,16.28,16.27,16.27,157250.0,16.28,16.28,16.27,16.27,157250.0
2019-12-03 13:35:00,16.26,16.27,16.26,16.27,30000.0,16.26,16.27,16.26,16.27,30000.0
2019-12-03 13:40:00,16.27,16.28,16.27,16.28,99500.0,16.27,16.28,16.27,16.28,99500.0
2019-12-03 13:45:00,16.27,16.27,16.26,16.27,146500.0,16.27,16.27,16.26,16.27,146500.0
2019-12-03 13:50:00,16.26,16.27,16.26,16.27,55650.0,16.26,16.27,16.26,16.27,55650.0
2019-12-03 13:55:00,16.27,16.28,16.27,16.27,89200.0,16.27,16.28,16.27,16.27,89200.0
2019-12-03 14:00:00,16.27,16.28,16.27,16.27,52000.0,16.27,16.28,16.27,16.27,52000.0
2019-12-03 14:05:00,16.28,16.28,16.27,16.27,15000.0,16.28,16.28,16.27,16.27,15000.0
2019-12-03 14:10:00,16.28,16.28,16.27,16.27,60000.0,16.28,16.28,16.27,16.27,60000.0
2019-12-03 14:15:00,16.28,16.28,16.26,16.27,145250.0,16.28,16.28,16.26,16.27,145250.0
2019-12-03 14:20:00,16.26,16.27,16.26,16.27,105250.0,16.26,16.27,16.26,16.27,105250.0
2019-12-03 14:25:00,16.26,16.27,16.26,16.26,79850.0,16.26,16.27,16.26,16.26,79850.0
2019-12-03 14:30:00,16.26,16.26,16.25,16.26,173050.0,16.26,16.26,16.25,16.26,173050.0
2019-12-03 14:35:00,16.25,16.27,16.25,16.26,59000.0,16.25,16.27,16.25,16.26,59000.0
2019-12-03 14:40:00,16.27,16.27,16.27,16.27,103550.0,16.27,16.27,16.27,16.27,103550.0
2019-12-03 14:45:00,16.27,16.27,16.27,16.27,99500.0,16.27,16.27,16.27,16.27,99500.0
2019-12-03 14:50:00,16.28,16.28,16.27,16.27,65000.0,16.28,16.28,16.27,16.27,65000.0
2019-12-03 14:55:00,16.27,16.29,16.27,16.27,140000.0,16.27,16.29,16.27,16.27,140000.0
2019-12-03 15:00:00,16.28,16.28,16.27,16.28,188050.0,16.28,16.28,16.27,16.28,188050.0
2019-12-03 15:05:00,16.28,16.28,16.27,16.28,88350.0,16.28,16.28,16.27,16.28,88350.0
2019-12-03 15:10:00,16.28,16.28,16.27,16.27,96950.0,16.28,16.28,16.27,16.27,96950.0
2019-12-03 15:15:00,16.27,16.27,16.26,16.27,68700.0,16.27,16.27,16.26,16.27,68700.0
2019-12-03 15:20:00,16.27,16.3,16.27,16.3,170950.0,16.27,16.3,16.27,16.3,170950.0
2019-12-03 15:25:00,16.3,16.31,16.3,16.3,181800.0,16.3,16.31,16.3,16.3,181800.0
2019-12-03 15:30:00,16.3,16.3,16.29,16.29,170000.0,16.3,16.3,16.29,16.29,170000.0
2019-12-03 15:35:00,16.29,16.29,16.26,16.27,385550.0,16.29,16.29,16.26,16.27,385550.0
2019-12-03 15:40:00,16.28,16.28,16.27,16.28,109250.0,16.28,16.28,16.27,16.28,109250.0
2019-12-03 15:45:00,16.28,16.28,16.26,16.26,250000.0,16.28,16.28,16.26,16.26,250000.0
2019-12-03 15:50:00,16.27,16.28,16.26,16.28,477100.0,16.27,16.28,16.26,16.28,477100.0
2019-12-03 15:55:00,16.27,16.31,16.27,16.3,735900.0,16.27,16.31,16.27,16.3,735900.0
2019-12-04 09:30:00,16.4,16.4,16.28,16.32,394300.0,16.4,16.4,16.28,16.32,394300.0
2019-12-04 09:35:00,16.32,16.34,16.32,16.34,41150.0,16.32,16.34,16.32,16.34,41150.0
2019-12-04 09:40:00,16.35,16.44,16.28,16.29,630900.0,16.35,16.44,16.28,16.29,630900.0
2019-12-04 09:45:00,16.31,16.34,16.28,16.33,243550.0,16.31,16.34,16.28,16.33,243550.0
2019-12-04 09:50:00,16.34,16.38,16.33,16.38,295000.0,16.34,16.38,16.33,16.38,295000.0
2019-12-04 09:55:00,16.35,16.4,16.35,16.38,166000.0,16.35,16.4,16.35,16.38,166000.0
2019-12-04 10:00:00,16.38,16.38,16.33,16.34,131100.0,16.38,16.38,16.33,16.34,131100.0
2019-12-04 10:05:00,16.32,16.32,16.28,16.28,85000.0,16.32,16.32,16.28,16.28,85000.0
2019-12-04 10:10:00,16.3,16.3,16.26,16.27,181600.0,16.3,16.3,16.26,16.27,181600.0
2019-12-04 10:15:00,16.27,16.3,16.27,16.29,62600.0,16.27,16.3,16.27,16.29,62600.0
2019-12-04 10:20:00,16.29,16.31,16.29,16.29,100000.0,16.29,16.31,16.29,16.29,100000.0
2019-12-04 10:25:00,16.26,16.27,16.25,16.25,40600.0,16.26,16.27,16.25,16.25,40600.0
2019-12-04 10:30:00,16.25,16.28,16.24,16.28,100000.0,16.25,16.28,16.24,16.28,100000.0
2019-12-04 10:35:00,16.27,16.28,16.26,16.26,40000.0,16.27,16.28,16.26,16.26,40000.0
2019-12-04 10:40:00,16.26,16.28,16.26,16.28,144900.0,16.26,16.28,16.26,16.28,144900.0
2019-12-04 10:45:00,16.28,16.3,16.28,16.3,103050.0,16.28,16.3,16.28,16.3,103050.0
2019-12-04 10:50:00,16.29,16.29,16.25,16.25,50000.0,16.29,16.29,16.25,16.25,50000.0
2019-12-04 10:55:00,16.26,16.26,16.25,16.26,45000.0,16.26,16.26,16.25,16.26,45000.0
2019-12-04 11:00:00,16.27,16.28,16.25,16.27,160450.0,16.27,16.28,16.25,16.27,160450.0
2019-12-04 11:05:00,16.26,16.26,16.24,16.24,119600.0,16.26,16.26,16.24,16.24,119600.0
2019-12-04 11:10:00,16.23,16.24,16.2,16.22,218050.0,16.23,16.24,16.2,16.22,218050.0
2019-12-04 11:15:00,16.22,16.23,16.21,16.21,80250.0,16.22,16.23,16.21,16.21,80250.0
2019-12-04 11:20:00,16.21,16.22,16.2,16.22,55000.0,16.21,16.22,16.2,16.22,55000.0
2019-12-04 11:25:00,16.22,16.22,16.21,16.21,40000.0,16.22,16.22,16.21,16.21,40000.0
2019-12-04 11:30:00,16.21,16.24,16.21,16.24,78700.0,16.21,16.24,16.21,16.24,78700.0
2019-12-04 11:35:00,16.23,16.25,16.21,16.22,100000.0,16.23,16.25,16.21,16.22,100000.0
2019-12-04 11:40:00,16.22,16.22,16.21,16.21,50000.0,16.22,16.22,16.21,16.21,50000.0
2019-12-04 11:45:00,16.2,16.2,16.16,16.16,330500.0,16.2,16.2,16.16,16.16,330500.0
2019-12-04 11:50:00,16.15,16.16,16.15,16.15,65000.0,16.15,16.16,16.15,16.15,65000.0
2019-12-04 11:55:00,16.15,16.15,16.11,16.13,100150.0,16.15,16.15,16.11,16.13,100150.0
2019-12-04 12:00:00,16.14,16.15,16.13,16.15,153750.0,16.14,16.15,16.13,16.15,153750.0
2019-12-04 12:05:00,16.16,16.16,16.12,16.12,100000.0,16.16,16.16,16.12,16.12,100000.0
2019-12-04 12:10:00,16.12,16.13,16.12,16.13,60000.0,16.12,16.13,16.12,16.13,60000.0
2019-12-04 12:15:00,16.12,16.14,16.12,16.13,30550.0,16.12,16.14,16.12,16.13,30550.0
2019-12-04 12:20:00,16.14,16.14,16.13,16.14,165000.0,16.14,16.14,16.13,16.14,165000.0
2019-12-04 12:25:00,16.14,16.16,16.14,16.14,90000.0,16.14,16.16,16.14,16.14,90000.0
2019-12-04 12:30:00,16.15,16.19,16.15,16.18,182000.0,16.15,16.19,16.15,16.18,182000.0
2019-12-04 12:35:00,16.18,16.22,16.18,16.22,360100.0,16.18,16.22,16.18,16.22,360100.0
2019-12-04 12:40:00,16.22,16.25,16.22,16.25,215900.0,16.22,16.25,16.22,16.25,215900.0
2019-12-04 12:45:00,16.25,16.26,16.24,16.25,165000.0,16.25,16.26,16.24,16.25,165000.0
2019-12-04 12:50:00,16.26,16.29,16.26,16.28,110000.0,16.26,16.29,16.26,16.28,110000.0
2019-12-04 12:55:00,16.27,16.28,16.27,16.28,45100.0,16.27,16.28,16.27,16.28,45100.0
2019-12-04 13:00:00,16.28,16.28,16.23,16.24,60000.0,16.28,16.28,16.23,16.24,60000.0
2019-12-04 13:05:00,16.24,16.25,16.23,16.24,161050.0,16.24,16.25,16.23,16.24,161050.0
2019-12-04 13:10:00,16.24,16.25,16.22,16.23,55100.0,16.24,16.25,16.22,16.23,55100.0
2019-12-04 13:15:00,16.23,16.24,16.23,16.24,65000.0,16.23,16.24,16.23,16.24,65000.0
2019-12-04 13:20:00,16.25,16.26,16.24,16.24,40000.0,16.25,16.26,16.24,16.24,40000.0
2019-12-04 13:25:00,16.24,16.24,16.22,16.22,35000.0,16.24,16.24,16.22,16.22,35000.0
2019-12-04 13:30:00,16.21,16.23,16.21,16.22,79200.0,16.21,16.23,16.21,16.22,79200.0
2019-12-04 13:35:00,16.22,16.23,16.22,16.23,25000.0,16.22,16.23,16.22,16.23,25000.0
2019-12-04 13:40:00,16.24,16.25,16.23,16.25,60000.0,16.24,16.25,16.23,16.25,60000.0
2019-12-04 13:45:00,16.25,16.25,16.23,16.23,80750.0,16.25,16.25,16.23,16.23,80750.0
2019-12-04 13:50:00,16.24,16.24,16.23,16.23,45000.0,16.24,16.24,16.23,16.23,45000.0
2019-12-04 13:55:00,16.22,16.22,16.22,16.22,62800.0,16.22,16.22,16.22,16.22,62800.0
2019-12-04 14:00:00,16.23,16.24,16.21,16.22,75000.0,16.23,16.24,16.21,16.22,75000.0
2019-12-04 14:05:00,16.22,16.24,16.22,16.23,48200.0,16.22,16.24,16.22,16.23,48200.0
2019-12-04 14:10:00,16.23,16.23,16.21,16.21,167600.0,16.23,16.23,16.21,16.21,167600.0
2019-12-04 14:15:00,16.22,16.23,16.22,16.22,145700.0,16.22,16.23,16.22,16.22,145700.0
2019-12-04 14:20:00,16.21,16.21,16.2,16.21,50000.0,16.21,16.21,16.2,16.21,50000.0
2019-12-04 14:25:00,16.21,16.22,16.2,16.22,144800.0,16.21,16.22,16.2,16.22,144800.0
2019-12-04 14:30:00,16.21,16.22,16.21,16.22,41150.0,16.21,16.22,16.21,16.22,41150.0
2019-12-04 14:35:00,16.24,16.25,16.23,16.24,35000.0,16.24,16.25,16.23,16.24,35000.0
2019-12-04 14:40:00,16.23,16.24,16.22,16.22,46900.0,16.23,16.24,16.22,16.22,46900.0
2019-12-04 14:45:00,16.23,16.24,16.23,16.23,15000.0,16.23,16.24,16.23,16.23,15000.0
2019-12-04 14:50:00,16.22,16.25,16.22,16.25,50050.0,16.22,16.25,16.22,16.25,50050.0
2019-12-04 14:55:00,16.26,16.27,16.25,16.27,131950.0,16.26,16.27,16.25,16.27,131950.0
2019-12-04 15:00:00,16.26,16.29,16.26,16.28,101300.0,16.26,16.29,16.26,16.28,101300.0
2019-12-04 15:05:00,16.28,16.28,16.27,16.28,15000.0,16.28,16.28,16.27,16.28,15000.0
2019-12-04 15:10:00,16.27,16.27,16.26,16.27,120000.0,16.27,16.27,16.26,16.27,120000.0
2019-12-04 15:15:00,16.27,16.28,16.26,16.27,60000.0,16.27,16.28,16.26,16.27,60000.0
2019-12-04 15:20:00,16.26,16.27,16.26,16.26,45000.0,16.26,16.27,16.26,16.26,45000.0
2019-12-04 15:25:00,16.26,16.26,16.23,16.25,115700.0,16.26,16.26,16.23,16.25,115700.0
2019-12-04 15:30:00,16.25,16.25,16.24,16.25,77100.0,16.25,16.25,16.24,16.25,77100.0
2019-12-04 15:35:00,16.24,16.24,16.23,16.23,151900.0,16.24,16.24,16.23,16.23,151900.0
2019-12-04 15:40:00,16.24,16.24,16.22,16.22,254850.0,16.24,16.24,16.22,16.22,254850.0
2019-12-04 15:45:00,16.22,16.25,16.22,16.23,290000.0,16.22,16.25,16.22,16.23,290000.0
2019-12-04 15:50:00,16.24,16.24,16.19,16.19,456500.0,16.24,16.24,16.19,16.19,456500.0
2019-12-04 15:55:00,16.2,16.21,16.18,16.19,1342400.0,16.2,16.21,16.18,16.19,1342400.0
2019-12-05 09:30:00,16.18,16.21,16.13,16.21,252300.0,16.18,16.21,16.13,16.21,252300.0
2019-12-05 09:35:00,16.21,16.28,16.2,16.26,266000.0,16.21,16.28,16.2,16.26,266000.0
2019-12-05 09:40:00,16.24,16.24,16.16,16.19,95000.0,16.24,16.24,16.16,16.19,95000.0
2019-12-05 09:45:00,16.2,16.25,16.2,16.2,35000.0,16.2,16.25,16.2,16.2,35000.0
2019-12-05 09:50:00,16.19,16.24,16.19,16.24,69550.0,16.19,16.24,16.19,16.24,69550.0
2019-12-05 09:55:00,16.24,16.29,16.24,16.29,185000.0,16.24,16.29,16.24,16.29,185000.0
2019-12-05 10:00:00,16.27,16.32,16.27,16.29,222000.0,16.27,16.32,16.27,16.29,222000.0
2019-12-05 10:05:00,16.29,16.29,16.22,16.22,279350.0,16.29,16.29,16.22,16.22,279350.0
2019-12-05 10:10:00,16.22,16.25,16.22,16.23,115000.0,16.22,16.25,16.22,16.23,115000.0
2019-12-05 10:15:00,16.25,16.25,16.24,16.24,27500.0,16.25,16.25,16.24,16.24,27500.0
2019-12-05 10:20:00,16.25,16.26,16.24,16.25,99550.0,16.25,16.26,16.24,16.25,99550.0
2019-12-05 10:25:00,16.25,16.26,16.24,16.26,79550.0,16.25,16.26,16.24,16.26,79550.0
2019-12-05 10:30:00,16.27,16.28,16.27,16.28,31850.0,16.27,16.28,16.27,16.28,31850.0
2019-12-05 10:35:00,16.29,16.29,16.26,16.26,105050.0,16.29,16.29,16.26,16.26,105050.0
2019-12-05 10:40:00,16.26,16.26,16.26,16.26,30000.0,16.26,16.26,16.26,16.26,30000.0
2019-12-05 10:45:00,16.27,16.27,16.25,16.26,75000.0,16.27,16.27,16.25,16.26,75000.0
2019-12-05 10:50:00,16.26,16.27,16.25,16.26,90000.0,16.26,16.27,16.25,16.26,90000.0
2019-12-05 10:55:00,16.26,16.28,16.26,16.27,55000.0,16.26,16.28,16.26,16.27,55000.0
2019-12-05 11:00:00,16.27,16.27,16.25,16.25,90700.0,16.27,16.27,16.25,16.25,90700.0
2019-12-05 11:05:00,16.25,16.27,16.25,16.26,60000.0,16.25,16.27,16.25,16.26,60000.0
2019-12-05 11:10:00,16.26,16.28,16.26,16.27,80050.0,16.26,16.28,16.26,16.27,80050.0
2019-12-05 11:15:00,16.27,16.3,16.26,16.3,83150.0,16.27,16.3,16.26,16.3,83150.0
2019-12-05 11:20:00,16.3,16.3,16.28,16.29,55000.0,16.3,16.3,16.28,16.29,55000.0
2019-12-05 11:25:00,16.28,16.29,16.27,16.29,40000.0,16.28,16.29,16.27,16.29,40000.0
2019-12-05 11:30:00,16.28,16.28,16.27,16.28,28650.0,16.28,16.28,16.27,16.28,28650.0
2019-12-05 11:35:00,16.27,16.28,16.27,16.28,35000.0,16.27,16.28,16.27,16.28,35000.0
2019-12-05 11:40:00,16.28,16.3,16.28,16.29,87400.0,16.28,16.3,16.28,16.29,87400.0
2019-12-05 11:45:00,16.27,16.28,16.27,16.28,15000.0,16.27,16.28,16.27,16.28,15000.0
2019-12-05 11:50:00,16.28,16.29,16.27,16.29,45000.0,16.28,16.29,16.27,16.29,45000.0
2019-12-05 11:55:00,16.3,16.3,16.29,16.3,160200.0,16.3,16.3,16.29,16.3,160200.0
2019-12-05 12:00:00,16.3,16.3,16.3,16.3,37500.0,16.3,16.3,16.3,16.3,37500.0
2019-12-05 12:05:00,16.31,16.33,16.31,16.32,137600.0,16.31,16.33,16.31,16.32,137600.0
2019-12-05 12:10:00,16.32,16.34,16.31,16.34,146300.0,16.32,16.34,16.31,16.34,146300.0
2019-12-05 12:15:00,16.33,16.34,16.33,16.34,145750.0,16.33,16.34,16.33,16.34,145750.0
2019-12-05 12:20:00,16.34,16.34,16.32,16.33,40000.0,16.34,16.34,16.32,16.33,40000.0
2019-12-05 12:25:00,16.34,16.34,16.33,16.33,55950.0,16.34,16.34,16.33,16.33,55950.0
2019-12-05 12:30:00,16.33,16.33,16.32,16.32,40000.0,16.33,16.33,16.32,16.32,40000.0
2019-12-05 12:35:00,16.32,16.33,16.32,16.32,126500.0,16.32,16.33,16.32,16.32,126500.0
2019-12-05 12:40:00,16.32,16.33,16.32,16.33,20000.0,16.32,16.33,16.32,16.33,20000.0
2019-12-05 12:45:00,16.33,16.36,16.33,16.35,1586500.0,16.33,16.36,16.33,16.35,1586500.0
2019-12-05 12:50:00,16.36,16.36,16.35,16.35,106000.0,16.36,16.36,16.35,16.35,106000.0
2019-12-05 12:55:00,16.36,16.37,16.36,16.37,105550.0,16.36,16.37,16.36,16.37,105550.0
2019-12-05 13:00:00,16.37,16.38,16.37,16.37,86050.0,16.37,16.38,16.37,16.37,86050.0
2019-12-05 13:05:00,16.37,16.37,16.35,16.36,130100.0,16.37,16.37,16.35,16.36,130100.0
2019-12-05 13:10:00,16.36,16.39,16.36,16.39,89800.0,16.36,16.39,16.36,16.39,89800.0
2019-12-05 13:15:00,16.38,16.38,16.36,16.37,65000.0,16.38,16.38,16.36,16.37,65000.0
2019-12-05 13:20:00,16.37,16.37,16.35,16.36,85000.0,16.37,16.37,16.35,16.36,85000.0
2019-12-05 13:25:00,16.36,16.37,16.35,16.37,72550.0,16.36,16.37,16.35,16.37,72550.0
2019-12-05 13:30:00,16.36,16.37,16.36,16.36,84400.0,16.36,16.37,16.36,16.36,84400.0
2019-12-05 13:35:00,16.35,16.36,16.35,16.35,59650.0,16.35,16.36,16.35,16.35,59650.0
2019-12-05 13:40:00,16.35,16.36,16.35,16.36,70000.0,16.35,16.36,16.35,16.36,70000.0
2019-12-05 13:45:00,16.35,16.37,16.35,16.36,183800.0,16.35,16.37,16.35,16.36,183800.0
2019-12-05 13:50:00,16.36,16.37,16.36,16.37,55000.0,16.36,16.37,16.36,16.37,55000.0
2019-12-05 13:55:00,16.37,16.37,16.35,16.37,145000.0,16.37,16.37,16.35,16.37,145000.0
2019-12-05 14:00:00,16.36,16.37,16.36,16.36,70000.0,16.36,16.37,16.36,16.36,70000.0
2019-12-05 14:05:00,16.36,16.37,16.36,16.36,30000.0,16.36,16.37,16.36,16.36,30000.0
2019-12-05 14:10:00,16.36,16.37,16.36,16.37,65000.0,16.36,16.37,16.36,16.37,65000.0
2019-12-05 14:15:00,16.37,16.37,16.36,16.36,95000.0,16.37,16.37,16.36,16.36,95000.0
2019-12-05 14:20:00,16.37,16.4,16.37,16.39,220050.0,16.37,16.4,16.37,16.39,220050.0
2019-12-05 14:25:00,16.4,16.41,16.39,16.39,194300.0,16.4,16.41,16.39,16.39,194300.0
2019-12-05 14:30:00,16.39,16.4,16.37,16.38,87500.0,16.39,16.4,16.37,16.38,87500.0
2019-12-05 14:35:00,16.39,16.41,16.38,16.39,114500.0,16.39,16.41,16.38,16.39,114500.0
2019-12-05 14:40:00,16.39,16.41,16.38,16.41,121000.0,16.39,16.41,16.38,16.41,121000.0
2019-12-05 14:45:00,16.41,16.41,16.4,16.4,78350.0,16.41,16.41,16.4,16.4,78350.0
2019-12-05 14:50:00,16.41,16.41,16.4,16.4,66000.0,16.41,16.41,16.4,16.4,66000.0
2019-12-05 14:55:00,16.4,16.41,16.38,16.39,154800.0,16.4,16.41,16.38,16.39,154800.0
2019-12-05 15:00:00,16.4,16.4,16.39,16.39,140250.0,16.4,16.4,16.39,16.39,140250.0
2019-12-05 15:05:00,16.4,16.41,16.39,16.4,115000.0,16.4,16.41,16.39,16.4,115000.0
2019-12-05 15:10:00,16.4,16.42,16.4,16.4,137500.0,16.4,16.42,16.4,16.4,137500.0
2019-12-05 15:15:00,16.4,16.4,16.39,16.4,52400.0,16.4,16.4,16.39,16.4,52400.0
2019-12-05 15:20:00,16.39,16.41,16.39,16.41,95000.0,16.39,16.41,16.39,16.41,95000.0
2019-12-05 15:25:00,16.41,16.43,16.4,16.42,250000.0,16.41,16.43,16.4,16.42,250000.0
2019-12-05 15:30:00,16.42,16.44,16.41,16.44,332250.0,16.42,16.44,16.41,16.44,332250.0
2019-12-05 15:35:00,16.43,16.44,16.42,16.43,294200.0,16.43,16.44,16.42,16.43,294200.0
2019-12-05 15:40:00,16.43,16.45,16.43,16.45,273250.0,16.43,16.45,16.43,16.45,273250.0
2019-12-05 15:45:00,16.44,16.46,16.43,16.43,422500.0,16.44,16.46,16.43,16.43,422500.0
2019-12-05 15:50:00,16.42,16.42,16.39,16.39,433750.0,16.42,16.42,16.39,16.39,433750.0
2019-12-05 15:55:00,16.39,16.4,16.39,16.4,835400.0,16.39,16.4,16.39,16.4,835400.0
2019-12-06 09:30:00,16.47,16.51,16.47,16.49,246600.0,16.47,16.51,16.47,16.49,246600.0
2019-12-06 09:35:00,16.47,16.5,16.45,16.47,217500.0,16.47,16.5,16.45,16.47,217500.0
2019-12-06 09:40:00,16.48,16.53,16.48,16.52,401350.0,16.48,16.53,16.48,16.52,401350.0
2019-12-06 09:45:00,16.51,16.52,16.46,16.47,294050.0,16.51,16.52,16.46,16.47,294050.0
2019-12-06 09:50:00,16.46,16.53,16.45,16.52,404800.0,16.46,16.53,16.45,16.52,404800.0
2019-12-06 09:55:00,16.52,16.56,16.52,16.53,626350.0,16.52,16.56,16.52,16.53,626350.0
2019-12-06 10:00:00,16.52,16.52,16.46,16.47,367550.0,16.52,16.52,16.46,16.47,367550.0
2019-12-06 10:05:00,16.45,16.48,16.45,16.48,132500.0,16.45,16.48,16.45,16.48,132500.0
2019-12-06 10:10:00,16.49,16.51,16.49,16.5,142500.0,16.49,16.51,16.49,16.5,142500.0
2019-12-06 10:15:00,16.5,16.5,16.46,16.47,106350.0,16.5,16.5,16.46,16.47,106350.0
2019-12-06 10:20:00,16.46,16.47,16.45,16.47,100000.0,16.46,16.47,16.45,16.47,100000.0
2019-12-06 10:25:00,16.48,16.48,16.45,16.47,139450.0,16.48,16.48,16.45,16.47,139450.0
2019-12-06 10:30:00,16.46,16.47,16.46,16.47,60000.0,16.46,16.47,16.46,16.47,60000.0
2019-12-06 10:35:00,16.46,16.48,16.46,16.48,80000.0,16.46,16.48,16.46,16.48,80000.0
2019-12-06 10:40:00,16.48,16.48,16.46,16.47,229750.0,16.48,16.48,16.46,16.47,229750.0
2019-12-06 10:45:00,16.47,16.48,16.46,16.47,92700.0,16.47,16.48,16.46,16.47,92700.0
2019-12-06 10:50:00,16.48,16.48,16.47,16.48,35000.0,16.48,16.48,16.47,16.48,35000.0
2019-12-06 10:55:00,16.48,16.48,16.48,16.48,70000.0,16.48,16.48,16.48,16.48,70000.0
2019-12-06 11:00:00,16.48,16.49,16.48,16.49,80400.0,16.48,16.49,16.48,16.49,80400.0
2019-12-06 11:05:00,16.48,16.48,16.47,16.48,50000.0,16.48,16.48,16.47,16.48,50000.0
2019-12-06 11:10:00,16.47,16.48,16.47,16.47,45000.0,16.47,16.48,16.47,16.47,45000.0
2019-12-06 11:15:00,16.48,16.48,16.47,16.48,120000.0,16.48,16.48,16.47,16.48,120000.0
2019-12-06 11:20:00,16.47,16.47,16.47,16.47,15000.0,16.47,16.47,16.47,16.47,15000.0
2019-12-06 11:25:00,16.48,16.49,16.48,16.48,95000.0,16.48,16.49,16.48,16.48,95000.0
2019-12-06 11:30:00,16.48,16.49,16.48,16.48,45000.0,16.48,16.49,16.48,16.48,45000.0
2019-12-06 11:35:00,16.49,16.49,16.49,16.49,10000.0,16.49,16.49,16.49,16.49,10000.0
2019-12-06 11:40:00,16.49,16.5,16.49,16.5,63200.0,16.49,16.5,16.49,16.5,63200.0
2019-12-06 11:45:00,16.5,16.52,16.5,16.52,177250.0,16.5,16.52,16.5,16.52,177250.0
2019-12-06 11:50:00,16.52,16.52,16.51,16.52,75000.0,16.52,16.52,16.51,16.52,75000.0
2019-12-06 11:55:00,16.52,16.52,16.5,16.5,126900.0,16.52,16.52,16.5,16.5,126900.0
2019-12-06 12:00:00,16.5,16.51,16.5,16.5,90450.0,16.5,16.51,16.5,16.5,90450.0
2019-12-06 12:05:00,16.5,16.5,16.5,16.5,25350.0,16.5,16.5,16.5,16.5,25350.0
2019-12-06 12:10:00,16.5,16.5,16.5,16.5,38600.0,16.5,16.5,16.5,16.5,38600.0
2019-12-06 12:15:00,16.51,16.51,16.51,16.51,20150.0,16.51,16.51,16.51,16.51,20150.0
2019-12-06 12:20:00,16.51,16.52,16.51,16.52,25000.0,16.51,16.52,16.51,16.52,25000.0
2019-12-06 12:25:00,16.52,16.52,16.51,16.51,30000.0,16.52,16.52,16.51,16.51,30000.0
2019-12-06 12:30:00,16.51,16.51,16.5,16.5,30800.0,16.51,16.51,16.5,16.5,30800.0
2019-12-06 12:35:00,16.5,16.5,16.47,16.48,100000.0,16.5,16.5,16.47,16.48,100000.0
2019-12-06 12:40:00,16.48,16.48,16.48,16.48,10000.0,16.48,16.48,16.48,16.48,10000.0
2019-12-06 12:45:00,16.49,16.49,16.49,16.49,45000.0,16.49,16.49,16.49,16.49,45000.0
2019-12-06 12:50:00,16.48,16.48,16.48,16.48,17500.0,16.48,16.48,16.48,16.48,17500.0
2019-12-06 12:55:00,16.47,16.47,16.47,16.47,20000.0,16.47,16.47,16.47,16.47,20000.0
2019-12-06 13:00:00,16.47,16.48,16.47,16.47,25000.0,16.47,16.48,16.47,16.47,25000.0
2019-12-06 13:05:00,16.47,16.47,16.46,16.46,80000.0,16.47,16.47,16.46,16.46,80000.0
2019-12-06 13:10:00,16.47,16.47,16.46,16.47,15000.0,16.47,16.47,16.46,16.47,15000.0
2019-12-06 13:15:00,16.47,16.49,16.47,16.49,80050.0,16.47,16.49,16.47,16.49,80050.0
2019-12-06 13:20:00,16.49,16.49,16.48,16.48,20350.0,16.49,16.49,16.48,16.48,20350.0
2019-12-06 13:25:00,16.47,16.47,16.47,16.47,25000.0,16.47,16.47,16.47,16.47,25000.0
2019-12-06 13:30:00,16.47,16.47,16.47,16.47,15700.0,16.47,16.47,16.47,16.47,15700.0
2019-12-06 13:35:00,16.47,16.47,16.47,16.47,55000.0,16.47,16.47,16.47,16.47,55000.0
2019-12-06 13:40:00,16.47,16.47,16.45,16.45,37900.0,16.47,16.47,16.45,16.45,37900.0
2019-12-06 13:45:00,16.45,16.45,16.44,16.45,118950.0,16.45,16.45,16.44,16.45,118950.0
2019-12-06 13:50:00,16.43,16.44,16.43,16.43,51550.0,16.43,16.44,16.43,16.43,51550.0
2019-12-06 13:55:00,16.43,16.44,16.43,16.44,59800.0,16.43,16.44,16.43,16.44,59800.0
2019-12-06 14:00:00,16.44,16.44,16.43,16.44,70000.0,16.44,16.44,16.43,16.44,70000.0
2019-12-06 14:05:00,16.44,16.44,16.43,16.44,82150.0,16.44,16.44,16.43,16.44,82150.0
2019-12-06 14:10:00,16.43,16.43,16.41,16.42,68250.0,16.43,16.43,16.41,16.42,68250.0
2019-12-06 14:15:00,16.42,16.42,16.41,16.42,90000.0,16.42,16.42,16.41,16.42,90000.0
2019-12-06 14:20:00,16.43,16.44,16.42,16.44,174950.0,16.43,16.44,16.42,16.44,174950.0
2019-12-06 14:25:00,16.46,16.46,16.45,16.45,33500.0,16.46,16.46,16.45,16.45,33500.0
2019-12-06 14:30:00,16.46,16.47,16.45,16.46,191700.0,16.46,16.47,16.45,16.46,191700.0
2019-12-06 14:35:00,16.46,16.48,16.46,16.48,56800.0,16.46,16.48,16.46,16.48,56800.0
2019-12-06 14:40:00,16.48,16.51,16.48,16.51,178900.0,16.48,16.51,16.48,16.51,178900.0
2019-12-06 14:45:00,16.5,16.51,16.5,16.5,82050.0,16.5,16.51,16.5,16.5,82050.0
2019-12-06 14:50:00,16.5,16.52,16.5,16.5,120000.0,16.5,16.52,16.5,16.5,120000.0
2019-12-06 14:55:00,16.5,16.5,16.49,16.5,65000.0,16.5,16.5,16.49,16.5,65000.0
2019-12-06 15:00:00,16.49,16.5,16.49,16.5,60050.0,16.49,16.5,16.49,16.5,60050.0
2019-12-06 15:05:00,16.5,16.51,16.49,16.51,125000.0,16.5,16.51,16.49,16.51,125000.0
2019-12-06 15:10:00,16.51,16.51,16.5,16.5,45000.0,16.51,16.51,16.5,16.5,45000.0
2019-12-06 15:15:00,16.5,16.5,16.49,16.5,115050.0,16.5,16.5,16.49,16.5,115050.0
2019-12-06 15:20:00,16.5,16.5,16.5,16.5,10000.0,16.5,16.5,16.5,16.5,10000.0
2019-12-06 15:25:00,16.5,16.5,16.49,16.49,120550.0,16.5,16.5,16.49,16.49,120550.0
2019-12-06 15:30:00,16.49,16.49,16.48,16.48,170350.0,16.49,16.49,16.48,16.48,170350.0
2019-12-06 15:35:00,16.48,16.48,16.46,16.46,223400.0,16.48,16.48,16.46,16.46,223400.0
2019-12-06 15:40:00,16.46,16.47,16.46,16.46,150500.0,16.46,16.47,16.46,16.46,150500.0
2019-12-06 15:45:00,16.46,16.47,16.45,16.46,382700.0,16.46,16.47,16.45,16.46,382700.0
2019-12-06 15:50:00,16.46,16.47,16.45,16.46,456000.0,16.46,16.47,16.45,16.46,456000.0
2019-12-06 15:55:00,16.47,16.47,16.44,16.45,958650.0,16.47,16.47,16.44,16.45,958650.0
2019-12-09 09:30:00,16.48,16.5,16.43,16.48,384200.0,16.48,16.5,16.43,16.48,384200.0
2019-12-09 09:35:00,16.49,16.49,16.45,16.47,227800.0,16.49,16.49,16.45,16.47,227800.0
2019-12-09 09:40:00,16.45,16.5,16.45,16.48,120400.0,16.45,16.5,16.45,16.48,120400.0
2019-12-09 09:45:00,16.48,16.5,16.48,16.48,54500.0,16.48,16.5,16.48,16.48,54500.0
2019-12-09 09:50:00,16.46,16.5,16.45,16.49,92800.0,16.46,16.5,16.45,16.49,92800.0
2019-12-09 09:55:00,16.49,16.49,16.48,16.48,57750.0,16.49,16.49,16.48,16.48,57750.0
2019-12-09 10:00:00,16.49,16.49,16.48,16.48,50000.0,16.49,16.49,16.48,16.48,50000.0
2019-12-09 10:05:00,16.47,16.47,16.44,16.45,107700.0,16.47,16.47,16.44,16.45,107700.0
2019-12-09 10:10:00,16.44,16.45,16.43,16.45,165850.0,16.44,16.45,16.43,16.45,165850.0
2019-12-09 10:15:00,16.43,16.46,16.43,16.45,59250.0,16.43,16.46,16.43,16.45,59250.0
2019-12-09 10:20:00,16.45,16.45,16.44,16.44,20000.0,16.45,16.45,16.44,16.44,20000.0
2019-12-09 10:25:00,16.44,16.44,16.42,16.42,41500.0,16.44,16.44,16.42,16.42,41500.0
2019-12-09 10:30:00,16.42,16.42,16.42,16.42,10000.0,16.42,16.42,16.42,16.42,10000.0
2019-12-09 10:35:00,16.43,16.44,16.42,16.44,88250.0,16.43,16.44,16.42,16.44,88250.0
2019-12-09 10:40:00,16.45,16.45,16.44,16.44,30000.0,16.45,16.45,16.44,16.44,30000.0
2019-12-09 10:45:00,16.45,16.47,16.45,16.47,79550.0,16.45,16.47,16.45,16.47,79550.0
2019-12-09 10:50:00,16.48,16.48,16.48,16.48,121350.0,16.48,16.48,16.48,16.48,121350.0
2019-12-09 10:55:00,16.48,16.53,16.48,16.5,310550.0,16.48,16.53,16.48,16.5,310550.0
2019-12-09 11:00:00,16.49,16.49,16.47,16.47,135000.0,16.49,16.49,16.47,16.47,135000.0
2019-12-09 11:05:00,16.47,16.48,16.46,16.47,40000.0,16.47,16.48,16.46,16.47,40000.0
2019-12-09 11:10:00,16.47,16.47,16.47,16.47,5000.0,16.47,16.47,16.47,16.47,5000.0
2019-12-09 11:15:00,16.47,16.47,16.45,16.46,30000.0,16.47,16.47,16.45,16.46,30000.0
2019-12-09 11:20:00,16.45,16.45,16.45,16.45,5000.0,16.45,16.45,16.45,16.45,5000.0
2019-12-09 11:25:00,16.46,16.46,16.46,16.46,30000.0,16.46,16.46,16.46,16.46,30000.0
2019-12-09 11:30:00,16.48,16.48,16.46,16.46,25000.0,16.48,16.48,16.46,16.46,25000.0
2019-12-09 11:35:00,16.46,16.46,16.45,16.46,49950.0,16.46,16.46,16.45,16.46,49950.0
2019-12-09 11:40:00,16.46,16.47,16.46,16.46,30000.0,16.46,16.47,16.46,16.46,30000.0
2019-12-09 11:45:00,16.47,16.47,16.46,16.47,105000.0,16.47,16.47,16.46,16.47,105000.0
2019-12-09 11:50:00,16.45,16.46,16.45,16.46,25000.0,16.45,16.46,16.45,16.46,25000.0
2019-12-09 11:55:00,16.46,16.47,16.46,16.47,30000.0,16.46,16.47,16.46,16.47,30000.0
2019-12-09 12:00:00,16.47,16.48,16.47,16.48,54600.0,16.47,16.48,16.47,16.48,54600.0
2019-12-09 12:05:00,16.48,16.48,16.48,16.48,15000.0,16.48,16.48,16.48,16.48,15000.0
2019-12-09 12:10:00,16.49,16.49,16.49,16.49,5000.0,16.49,16.49,16.49,16.49,5000.0
2019-12-09 12:15:00,16.48,16.5,16.48,16.5,50000.0,16.48,16.5,16.48,16.5,50000.0
2019-12-09 12:20:00,16.5,16.5,16.5,16.5,15000.0,16.5,16.5,16.5,16.5,15000.0
2019-12-09 12:25:00,16.49,16.5,16.49,16.49,25950.0,16.49,16.5,16.49,16.49,25950.0
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 12:35:00,16.47,16.47,16.47,16.47,0.0,16.47,16.47,16.47,16.47,0.0
2019-12-09 12:40:00,16.49,16.49,16.49,16.49,15000.0,16.49,16.49,16.49,16.49,15000.0
2019-12-09 12:45:00,16.48,16.5,16.48,16.5,35000.0,16.48,16.5,16.48,16.5,35000.0
2019-12-09 12:50:00,16.49,16.49,16.48,16.48,20100.0,16.49,16.49,16.48,16.48,20100.0
2019-12-09 12:55:00,16.48,16.48,16.46,16.46,55000.0,16.48,16.48,16.46,16.46,55000.0
2019-12-09 13:00:00,16.46,16.46,16.45,16.46,30150.0,16.46,16.46,16.45,16.46,30150.0
2019-12-09 13:05:00,16.45,16.47,16.45,16.47,89950.0,16.45,16.47,16.45,16.47,89950.0
2019-12-09 13:10:00,16.47,16.47,16.46,16.46,41000.0,16.47,16.47,16.46,16.46,41000.0
2019-12-09 13:15:00,16.46,16.46,16.45,16.45,15050.0,16.46,16.46,16.45,16.45,15050.0
2019-12-09 13:20:00,16.44,16.45,16.44,16.45,30900.0,16.44,16.45,16.44,16.45,30900.0
2019-12-09 13:25:00,16.46,16.46,16.45,16.45,40000.0,16.46,16.46,16.45,16.45,40000.0
2019-12-09 13:30:00,16.44,16.46,16.44,16.45,40000.0,16.44,16.46,16.44,16.45,40000.0
2019-12-09 13:35:00,16.45,16.46,16.45,16.46,25000.0,16.45,16.46,16.45,16.46,25000.0
2019-12-09 13:40:00,16.46,16.47,16.46,16.47,45000.0,16.46,16.47,16.46,16.47,45000.0
2019-12-09 13:45:00,16.46,16.48,16.46,16.48,50000.0,16.46,16.48,16.46,16.48,50000.0
2019-12-09 13:50:00,16.48,16.48,16.48,16.48,30000.0,16.48,16.48,16.48,16.48,30000.0
2019-12-09 13:55:00,16.48,16.49,16.48,16.49,10000.0,16.48,16.49,16.48,16.49,10000.0
2019-12-09 14:00:00,16.49,16.49,16.49,16.49,10000.0,16.49,16.49,16.49,16.49,10000.0
2019-12-09 14:05:00,16.5,16.5,16.47,16.47,145000.0,16.5,16.5,16.47,16.47,145000.0
2019-12-09 14:10:00,16.47,16.47,16.45,16.46,65700.0,16.47,16.47,16.45,16.46,65700.0
2019-12-09 14:15:00,16.46,16.47,16.46,16.46,25000.0,16.46,16.47,16.46,16.46,25000.0
2019-12-09 14:20:00,16.46,16.48,16.46,16.48,55000.0,16.46,16.48,16.46,16.48,55000.0
2019-12-09 14:25:00,16.47,16.48,16.47,16.48,100200.0,16.47,16.48,16.47,16.48,100200.0
2019-12-09 14:30:00,16.48,16.49,16.48,16.49,45000.0,16.48,16.49,16.48,16.49,45000.0
2019-12-09 14:35:00,16.5,16.52,16.5,16.52,105800.0,16.5,16.52,16.5,16.52,105800.0
2019-12-09 14:40:00,16.52,16.54,16.52,16.54,80100.0,16.52,16.54,16.52,16.54,80100.0
2019-12-09 14:45:00,16.54,16.56,16.53,16.55,201850.0,16.54,16.56,16.53,16.55,201850.0
2019-12-09 14:50:00,16.55,16.55,16.55,16.55,25000.0,16.55,16.55,16.55,16.55,25000.0
2019-12-09 14:55:00,16.55,16.56,16.54,16.54,56900.0,16.55,16.56,16.54,16.54,56900.0
2019-12-09 15:00:00,16.55,16.56,16.54,16.55,63850.0,16.55,16.56,16.54,16.55,63850.0
2019-12-09 15:05:00,16.55,16.56,16.55,16.55,75050.0,16.55,16.56,16.55,16.55,75050.0
2019-12-09 15:10:00,16.55,16.56,16.55,16.56,137050.0,16.55,16.56,16.55,16.56,137050.0
2019-12-09 15:15:00,16.56,16.57,16.55,16.55,56450.0,16.56,16.57,16.55,16.55,56450.0
2019-12-09 15:20:00,16.56,16.56,16.55,16.56,106000.0,16.56,16.56,16.55,16.56,106000.0
2019-12-09 15:25:00,16.55,16.56,16.55,16.55,107750.0,16.55,16.56,16.55,16.55,107750.0
2019-12-09 15:30:00,16.55,16.56,16.54,16.56,200350.0,16.55,16.56,16.54,16.56,200350.0
2019-12-09 15:35:00,16.56,16.56,16.56,16.56,124800.0,16.56,16.56,16.56,16.56,124800.0
2019-12-09 15:40:00,16.56,16.56,16.54,16.54,213200.0,16.56,16.56,16.54,16.54,213200.0
2019-12-09 15:45:00,16.54,16.56,16.54,16.56,200000.0,16.54,16.56,16.54,16.56,200000.0
2019-12-09 15:50:00,16.55,16.56,16.54,16.55,268750.0,16.55,16.56,16.54,16.55,268750.0
2019-12-09 15:55:00,16.54,16.55,16.53,16.54,772550.0,16.54,16.55,16.53,16.54,772550.0
2019-12-10 09:30:00,16.49,16.54,16.49,16.54,212350.0,16.49,16.54,16.49,16.54,212350.0
2019-12-10 09:35:00,16.54,16.54,16.52,16.52,25000.0,16.54,16.54,16.52,16.52,25000.0
2019-12-10 09:40:00,16.52,16.55,16.52,16.54,54100.0,16.52,16.55,16.52,16.54,54100.0
2019-12-10 09:45:00,16.54,16.55,16.51,16.52,127250.0,16.54,16.55,16.51,16.52,127250.0
2019-12-10 09:50:00,16.52,16.52,16.49,16.49,70000.0,16.52,16.52,16.49,16.49,70000.0
2019-12-10 09:55:00,16.5,16.5,16.47,16.48,80550.0,16.5,16.5,16.47,16.48,80550.0
2019-12-10 10:00:00,16.48,16.48,16.45,16.45,138300.0,16.48,16.48,16.45,16.45,138300.0
2019-12-10 10:05:00,16.47,16.47,16.42,16.43,275000.0,16.47,16.47,16.42,16.43,275000.0
2019-12-10 10:10:00,16.42,16.44,16.42,16.42,144500.0,16.42,16.44,16.42,16.42,144500.0
2019-12-10 10:15:00,16.42,16.43,16.39,16.41,252600.0,16.42,16.43,16.39,16.41,252600.0
2019-12-10 10:20:00,16.41,16.42,16.4,16.42,246100.0,16.41,16.42,16.4,16.42,246100.0
2019-12-10 10:25:00,16.43,16.43,16.42,16.42,50000.0,16.43,16.43,16.42,16.42,50000.0
2019-12-10 10:30:00,16.42,16.43,16.39,16.39,109950.0,16.42,16.43,16.39,16.39,109950.0
2019-12-10 10:35:00,16.39,16.4,16.36,16.36,357800.0,16.39,16.4,16.36,16.36,357800.0
2019-12-10 10:40:00,16.37,16.39,16.34,16.34,102500.0,16.37,16.39,16.34,16.34,102500.0
2019-12-10 10:45:00,16.34,16.34,16.28,16.32,208800.0,16.34,16.34,16.28,16.32,208800.0
2019-12-10 10:50:00,16.31,16.35,16.3,16.32,289900.0,16.31,16.35,16.3,16.32,289900.0
2019-12-10 10:55:00,16.34,16.35,16.32,16.34,204000.0,16.34,16.35,16.32,16.34,204000.0
2019-12-10 11:00:00,16.34,16.34,16.33,16.34,63200.0,16.34,16.34,16.33,16.34,63200.0
2019-12-10 11:05:00,16.33,16.34,16.31,16.32,141500.0,16.33,16.34,16.31,16.32,141500.0
2019-12-10 11:10:00,16.31,16.34,16.31,16.34,212500.0,16.31,16.34,16.31,16.34,212500.0
2019-12-10 11:15:00,16.34,16.34,16.32,16.32,110000.0,16.34,16.34,16.32,16.32,110000.0
2019-12-10 11:20:00,16.35,16.35,16.34,16.34,32100.0,16.35,16.35,16.34,16.34,32100.0
2019-12-10 11:25:00,16.34,16.38,16.34,16.37,202400.0,16.34,16.38,16.34,16.37,202400.0
2019-12-10 11:30:00,16.38,16.39,16.36,16.37,279000.0,16.38,16.39,16.36,16.37,279000.0
2019-12-10 11:35:00,16.38,16.38,16.36,16.36,70000.0,16.38,16.38,16.36,16.36,70000.0
2019-12-10 11:40:00,16.36,16.37,16.36,16.37,17700.0,16.36,16.37,16.36,16.37,17700.0
2019-12-10 11:45:00,16.36,16.4,16.36,16.39,137200.0,16.36,16.4,16.36,16.39,137200.0
2019-12-10 11:50:00,16.39,16.39,16.39,16.39,0.0,16.39,16.39,16.39,16.39,0.0
2019-12-10 11:55:00,16.4,16.42,16.39,16.42,70000.0,16.4,16.42,16.39,16.42,70000.0
2019-12-10 12:00:00,16.42,16.44,16.42,16.44,30000.0,16.42,16.44,16.42,16.44,30000.0
2019-12-10 12:05:00,16.43,16.44,16.42,16.42,92800.0,16.43,16.44,16.42,16.42,92800.0
2019-12-10 12:10:00,16.43,16.44,16.43,16.43,74000.0,16.43,16.44,16.43,16.43,74000.0
2019-12-10 12:15:00,16.44,16.44,16.44,16.44,10000.0,16.44,16.44,16.44,16.44,10000.0
2019-12-10 12:20:00,16.44,16.44,16.42,16.42,246400.0,16.44,16.44,16.42,16.42,246400.0
2019-12-10 12:25:00,16.42,16.42,16.42,16.42,15000.0,16.42,16.42,16.42,16.42,15000.0
2019-12-10 12:30:00,16.4,16.41,16.4,16.41,107150.0,16.4,16.41,16.4,16.41,107150.0
2019-12-10 12:35:00,16.41,16.42,16.41,16.41,23750.0,16.41,16.42,16.41,16.41,23750.0
2019-12-10 12:40:00,16.42,16.42,16.41,16.41,20000.0,16.42,16.42,16.41,16.41,20000.0
2019-12-10 12:45:00,16.41,16.41,16.41,16.41,90000.0,16.41,16.41,16.41,16.41,90000.0
2019-12-10 12:50:00,16.41,16.41,16.39,16.39,55000.0,16.41,16.41,16.39,16.39,55000.0
2019-12-10 12:55:00,16.37,16.4,16.37,16.4,85000.0,16.37,16.4,16.37,16.4,85000.0
2019-12-10 13:00:00,16.4,16.41,16.4,16.41,25000.0,16.4,16.41,16.4,16.41,25000.0
2019-12-10 13:05:00,16.41,16.41,16.39,16.4,136700.0,16.41,16.41,16.39,16.4,136700.0
2019-12-10 13:10:00,16.39,16.41,16.39,16.4,112500.0,16.39,16.41,16.39,16.4,112500.0
2019-12-10 13:15:00,16.41,16.43,16.41,16.42,42500.0,16.41,16.43,16.41,16.42,42500.0
2019-12-10 13:20:00,16.42,16.43,16.42,16.43,30000.0,16.42,16.43,16.42,16.43,30000.0
2019-12-10 13:25:00,16.42,16.43,16.42,16.43,37450.0,16.42,16.43,16.42,16.43,37450.0
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 13:35:00,16.42,16.42,16.42,16.42,0.0,16.42,16.42,16.42,16.42,0.0
2019-12-10 13:40:00,16.43,16.43,16.41,16.42,70000.0,16.43,16.43,16.41,16.42,70000.0
2019-12-10 13:45:00,16.41,16.42,16.41,16.41,70000.0,16.41,16.42,16.41,16.41,70000.0
2019-12-10 13:50:00,16.41,16.42,16.41,16.42,20000.0,16.41,16.42,16.41,16.42,20000.0
2019-12-10 13:55:00,16.42,16.43,16.42,16.43,21550.0,16.42,16.43,16.42,16.43,21550.0
2019-12-10 14:00:00,16.44,16.46,16.44,16.45,38750.0,16.44,16.46,16.44,16.45,38750.0
2019-12-10 14:05:00,16.45,16.46,16.45,16.46,20000.0,16.45,16.46,16.45,16.46,20000.0
2019-12-10 14:10:00,16.46,16.46,16.43,16.43,145050.0,16.46,16.46,16.43,16.43,145050.0
2019-12-10 14:15:00,16.44,16.44,16.44,16.44,20000.0,16.44,16.44,16.44,16.44,20000.0
2019-12-10 14:20:00,16.43,16.44,16.43,16.43,45000.0,16.43,16.44,16.43,16.43,45000.0
2019-12-10 14:25:00,16.43,16.44,16.43,16.44,36050.0,16.43,16.44,16.43,16.44,36050.0
2019-12-10 14:30:00,16.44,16.45,16.44,16.44,60000.0,16.44,16.45,16.44,16.44,60000.0
2019-12-10 14:35:00,16.44,16.44,16.43,16.44,70000.0,16.44,16.44,16.43,16.44,70000.0
2019-12-10 14:40:00,16.43,16.44,16.41,16.41,253600.0,16.43,16.44,16.41,16.41,253600.0
2019-12-10 14:45:00,16.41,16.42,16.41,16.42,105000.0,16.41,16.42,16.41,16.42,105000.0
2019-12-10 14:50:00,16.42,16.42,16.41,16.42,75000.0,16.42,16.42,16.41,16.42,75000.0
2019-12-10 14:55:00,16.43,16.43,16.41,16.42,267650.0,16.43,16.43,16.41,16.42,267650.0
2019-12-10 15:00:00,16.41,16.42,16.4,16.4,85200.0,16.41,16.42,16.4,16.4,85200.0
2019-12-10 15:05:00,16.4,16.42,16.4,16.42,80000.0,16.4,16.42,16.4,16.42,80000.0
2019-12-10 15:10:00,16.41,16.43,16.41,16.42,30000.0,16.41,16.43,16.41,16.42,30000.0
2019-12-10 15:15:00,16.42,16.42,16.42,16.42,35000.0,16.42,16.42,16.42,16.42,35000.0
2019-12-10 15:20:00,16.41,16.41,16.4,16.4,30000.0,16.41,16.41,16.4,16.4,30000.0
2019-12-10 15:25:00,16.4,16.4,16.36,16.36,160500.0,16.4,16.4,16.36,16.36,160500.0
2019-12-10 15:30:00,16.36,16.36,16.34,16.35,123850.0,16.36,16.36,16.34,16.35,123850.0
2019-12-10 15:35:00,16.35,16.35,16.32,16.32,137650.0,16.35,16.35,16.32,16.32,137650.0
2019-12-10 15:40:00,16.33,16.34,16.32,16.34,299400.0,16.33,16.34,16.32,16.34,299400.0
2019-12-10 15:45:00,16.34,16.36,16.34,16.36,125000.0,16.34,16.36,16.34,16.36,125000.0
2019-12-10 15:50:00,16.35,16.35,16.34,16.35,264150.0,16.35,16.35,16.34,16.35,264150.0
2019-12-10 15:55:00,16.35,16.36,16.34,16.36,307200.0,16.35,16.36,16.34,16.36,307200.0
2019-12-11 09:30:00,16.44,16.44,16.36,16.37,226650.0,16.44,16.44,16.36,16.37,226650.0
2019-12-11 09:35:00,16.4,16.42,16.39,16.39,67450.0,16.4,16.42,16.39,16.39,67450.0
2019-12-11 09:40:00,16.37,16.38,16.35,16.36,126950.0,16.37,16.38,16.35,16.36,126950.0
2019-12-11 09:45:00,16.38,16.39,16.37,16.39,32500.0,16.38,16.39,16.37,16.39,32500.0
2019-12-11 09:50:00,16.38,16.4,16.38,16.39,50500.0,16.38,16.4,16.38,16.39,50500.0
2019-12-11 09:55:00,16.4,16.41,16.4,16.41,20000.0,16.4,16.41,16.4,16.41,20000.0
2019-12-11 10:00:00,16.41,16.43,16.41,16.42,55000.0,16.41,16.43,16.41,16.42,55000.0
2019-12-11 10:05:00,16.42,16.43,16.42,16.42,15000.0,16.42,16.43,16.42,16.42,15000.0
2019-12-11 10:10:00,16.42,16.44,16.42,16.44,80000.0,16.42,16.44,16.42,16.44,80000.0
2019-12-11 10:15:00,16.44,16.44,16.41,16.42,40000.0,16.44,16.44,16.41,16.42,40000.0
2019-12-11 10:20:00,16.41,16.41,16.4,16.4,15000.0,16.41,16.41,16.4,16.4,15000.0
2019-12-11 10:25:00,16.4,16.41,16.4,16.4,20000.0,16.4,16.41,16.4,16.4,20000.0
2019-12-11 10:30:00,16.4,16.4,16.38,16.38,95250.0,16.4,16.4,16.38,16.38,95250.0
2019-12-11 10:35:00,16.38,16.38,16.38,16.38,15000.0,16.38,16.38,16.38,16.38,15000.0
2019-12-11 10:40:00,16.39,16.42,16.39,16.41,40000.0,16.39,16.42,16.39,16.41,40000.0
2019-12-11 10:45:00,16.42,16.42,16.42,16.42,5000.0,16.42,16.42,16.42,16.42,5000.0
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 10:55:00,16.42,16.42,16.42,16.42,0.0,16.42,16.42,16.42,16.42,0.0
2019-12-11 11:00:00,16.41,16.41,16.39,16.39,70000.0,16.41,16.41,16.39,16.39,70000.0
2019-12-11 11:05:00,16.38,16.38,16.37,16.38,70000.0,16.38,16.38,16.37,16.38,70000.0
2019-12-11 11:10:00,16.4,16.4,16.39,16.39,25000.0,16.4,16.4,16.39,16.39,25000.0
2019-12-11 11:15:00,16.39,16.39,16.38,16.38,35000.0,16.39,16.39,16.38,16.38,35000.0
2019-12-11 11:20:00,16.38,16.39,16.37,16.39,50000.0,16.38,16.39,16.37,16.39,50000.0
2019-12-11 11:25:00,16.37,16.37,16.34,16.34,175250.0,16.37,16.37,16.34,16.34,175250.0
2019-12-11 11:30:00,16.35,16.37,16.35,16.37,70550.0,16.35,16.37,16.35,16.37,70550.0
2019-12-11 11:35:00,16.36,16.37,16.36,16.37,45000.0,16.36,16.37,16.36,16.37,45000.0
2019-12-11 11:40:00,16.37,16.37,16.37,16.37,0.0,16.37,16.37,16.37,16.37,0.0
2019-12-11 11:45:00,16.37,16.37,16.36,16.36,20000.0,16.37,16.37,16.36,16.36,20000.0
2019-12-11 11:50:00,16.36,16.38,16.36,16.38,30000.0,16.36,16.38,16.36,16.38,30000.0
2019-12-11 11:55:00,16.37,16.37,16.36,16.36,30250.0,16.37,16.37,16.36,16.36,30250.0
2019-12-11 12:00:00,16.36,16.36,16.36,16.36,10000.0,16.36,16.36,16.36,16.36,10000.0
2019-12-11 12:05:00,16.36,16.36,16.35,16.35,134300.0,16.36,16.36,16.35,16.35,134300.0
2019-12-11 12:10:00,16.34,16.35,16.34,16.34,67400.0,16.34,16.35,16.34,16.34,67400.0
2019-12-11 12:15:00,16.34,16.34,16.34,16.34,5000.0,16.34,16.34,16.34,16.34,5000.0
2019-12-11 12:20:00,16.37,16.37,16.35,16.36,68950.0,16.37,16.37,16.35,16.36,68950.0
2019-12-11 12:25:00,16.35,16.35,16.35,16.35,10000.0,16.35,16.35,16.35,16.35,10000.0
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 12:35:00,16.35,16.35,16.35,16.35,0.0,16.35,16.35,16.35,16.35,0.0
2019-12-11 12:40:00,16.36,16.36,16.34,16.34,55000.0,16.36,16.36,16.34,16.34,55000.0
2019-12-11 12:45:00,16.35,16.35,16.34,16.35,15000.0,16.35,16.35,16.34,16.35,15000.0
2019-12-11 12:50:00,16.35,16.35,16.35,16.35,31650.0,16.35,16.35,16.35,16.35,31650.0
2019-12-11 12:55:00,16.35,16.35,16.35,16.35,5000.0,16.35,16.35,16.35,16.35,5000.0
2019-12-11 13:00:00,16.35,16.36,16.35,16.36,25900.0,16.35,16.36,16.35,16.36,25900.0
2019-12-11 13:05:00,16.35,16.35,16.35,16.35,10000.0,16.35,16.35,16.35,16.35,10000.0
2019-12-11 13:10:00,16.35,16.37,16.35,16.37,23000.0,16.35,16.37,16.35,16.37,23000.0
2019-12-11 13:15:00,16.36,16.37,16.36,16.37,48900.0,16.36,16.37,16.36,16.37,48900.0
2019-12-11 13:20:00,16.37,16.37,16.36,16.37,23450.0,16.37,16.37,16.36,16.37,23450.0
2019-12-11 13:25:00,16.37,16.39,16.36,16.36,65100.0,16.37,16.39,16.36,16.36,65100.0
2019-12-11 13:30:00,16.36,16.36,16.36,16.36,50000.0,16.36,16.36,16.36,16.36,50000.0
2019-12-11 13:35:00,16.37,16.39,16.37,16.39,100050.0,16.37,16.39,16.37,16.39,100050.0
2019-12-11 13:40:00,16.4,16.4,16.39,16.4,20000.0,16.4,16.4,16.39,16.4,20000.0
2019-12-11 13:45:00,16.38,16.38,16.38,16.38,15000.0,16.38,16.38,16.38,16.38,15000.0
2019-12-11 13:50:00,16.38,16.41,16.38,16.39,145200.0,16.38,16.41,16.38,16.39,145200.0
2019-12-11 13:55:00,16.4,16.4,16.4,16.4,5000.0,16.4,16.4,16.4,16.4,5000.0
2019-12-11 14:00:00,16.39,16.41,16.38,16.41,48300.0,16.39,16.41,16.38,16.41,48300.0
2019-12-11 14:05:00,16.41,16.43,16.41,16.42,92400.0,16.41,16.43,16.41,16.42,92400.0
2019-12-11 14:10:00,16.41,16.43,16.41,16.43,25000.0,16.41,16.43,16.41,16.43,25000.0
2019-12-11 14:15:00,16.43,16.44,16.43,16.44,146250.0,16.43,16.44,16.43,16.44,146250.0
2019-12-11 14:20:00,16.44,16.45,16.44,16.45,35000.0,16.44,16.45,16.44,16.45,35000.0
2019-12-11 14:25:00,16.44,16.44,16.42,16.42,25000.0,16.44,16.44,16.42,16.42,25000.0
2019-12-11 14:30:00,16.42,16.43,16.41,16.43,30000.0,16.42,16.43,16.41,16.43,30000.0
2019-12-11 14:35:00,16.41,16.43,16.41,16.43,30000.0,16.41,16.43,16.41,16.43,30000.0
2019-12-11 14:40:00,16.42,16.44,16.42,16.44,30000.0,16.42,16.44,16.42,16.44,30000.0
2019-12-11 14:45:00,16.42,16.43,16.42,16.43,45350.0,16.42,16.43,16.42,16.43,45350.0
2019-12-11 14:50:00,16.42,16.44,16.42,16.44,75000.0,16.42,16.44,16.42,16.44,75000.0
2019-12-11 14:55:00,16.43,16.45,16.43,16.44,94450.0,16.43,16.45,16.43,16.44,94450.0
2019-12-11 15:00:00,16.43,16.43,16.43,16.43,40100.0,16.43,16.43,16.43,16.43,40100.0
2019-12-11 15:05:00,16.43,16.44,16.43,16.43,25000.0,16.43,16.44,16.43,16.43,25000.0
2019-12-11 15:10:00,16.43,16.44,16.43,16.43,25000.0,16.43,16.44,16.43,16.43,25000.0
2019-12-11 15:15:00,16.43,16.44,16.43,16.44,25000.0,16.43,16.44,16.43,16.44,25000.0
2019-12-11 15:20:00,16.44,16.46,16.44,16.46,50400.0,16.44,16.46,16.44,16.46,50400.0
2019-12-11 15:25:00,16.47,16.47,16.46,16.46,50000.0,16.47,16.47,16.46,16.46,50000.0
2019-12-11 15:30:00,16.46,16.47,16.46,16.46,60000.0,16.46,16.47,16.46,16.46,60000.0
2019-12-11 15:35:00,16.45,16.46,16.45,16.46,90000.0,16.45,16.46,16.45,16.46,90000.0
2019-12-11 15:40:00,16.46,16.46,16.45,16.46,45700.0,16.46,16.46,16.45,16.46,45700.0
2019-12-11 15:45:00,16.46,16.47,16.46,16.46,166850.0,16.46,16.47,16.46,16.46,166850.0
2019-12-11 15:50:00,16.46,16.47,16.45,16.45,205650.0,16.46,16.47,16.45,16.45,205650.0
2019-12-11 15:55:00,16.45,16.47,16.43,16.45,398650.0,16.45,16.47,16.43,16.45,398650.0
2019-12-12 09:30:00,16.5,16.5,16.42,16.44,199400.0,16.5,16.5,16.42,16.44,199400.0
2019-12-12 09:35:00,16.43,16.51,16.43,16.51,59600.0,16.43,16.51,16.43,16.51,59600.0
2019-12-12 09:40:00,16.49,16.5,16.48,16.48,65000.0,16.49,16.5,16.48,16.48,65000.0
2019-12-12 09:45:00,16.48,16.5,16.48,16.5,103800.0,16.48,16.5,16.48,16.5,103800.0
2019-12-12 09:50:00,16.5,16.51,16.5,16.5,25000.0,16.5,16.51,16.5,16.5,25000.0
2019-12-12 09:55:00,16.5,16.51,16.48,16.51,138900.0,16.5,16.51,16.48,16.51,138900.0
2019-12-12 10:00:00,16.52,16.52,16.46,16.47,215000.0,16.52,16.52,16.46,16.47,215000.0
2019-12-12 10:05:00,16.47,16.48,16.47,16.48,90000.0,16.47,16.48,16.47,16.48,90000.0
2019-12-12 10:10:00,16.48,16.48,16.39,16.42,299200.0,16.48,16.48,16.39,16.42,299200.0
2019-12-12 10:15:00,16.46,16.46,16.39,16.41,205000.0,16.46,16.46,16.39,16.41,205000.0
2019-12-12 10:20:00,16.4,16.4,16.38,16.4,143850.0,16.4,16.4,16.38,16.4,143850.0
2019-12-12 10:25:00,16.39,16.41,16.38,16.4,100000.0,16.39,16.41,16.38,16.4,100000.0
2019-12-12 10:30:00,16.42,16.42,16.4,16.41,82000.0,16.42,16.42,16.4,16.41,82000.0
2019-12-12 10:35:00,16.41,16.41,16.38,16.39,122000.0,16.41,16.41,16.38,16.39,122000.0
2019-12-12 10:40:00,16.4,16.4,16.33,16.33,192150.0,16.4,16.4,16.33,16.33,192150.0
2019-12-12 10:45:00,16.33,16.34,16.31,16.31,201450.0,16.33,16.34,16.31,16.31,201450.0
2019-12-12 10:50:00,16.31,16.34,16.31,16.34,269750.0,16.31,16.34,16.31,16.34,269750.0
2019-12-12 10:55:00,16.34,16.34,16.32,16.32,66250.0,16.34,16.34,16.32,16.32,66250.0
2019-12-12 11:00:00,16.31,16.32,16.3,16.31,159500.0,16.31,16.32,16.3,16.31,159500.0
2019-12-12 11:05:00,16.3,16.31,16.28,16.28,228150.0,16.3,16.31,16.28,16.28,228150.0
2019-12-12 11:10:00,16.27,16.28,16.18,16.19,569000.0,16.27,16.28,16.18,16.19,569000.0
2019-12-12 11:15:00,16.2,16.23,16.2,16.22,254650.0,16.2,16.23,16.2,16.22,254650.0
2019-12-12 11:20:00,16.21,16.23,16.21,16.22,125000.0,16.21,16.23,16.21,16.22,125000.0
2019-12-12 11:25:00,16.22,16.24,16.21,16.22,132300.0,16.22,16.24,16.21,16.22,132300.0
2019-12-12 11:30:00,16.21,16.23,16.21,16.23,42500.0,16.21,16.23,16.21,16.23,42500.0
2019-12-12 11:35:00,16.23,16.26,16.23,16.24,140050.0,16.23,16.26,16.23,16.24,140050.0
2019-12-12 11:40:00,16.22,16.22,16.2,16.22,257050.0,16.22,16.22,16.2,16.22,257050.0
2019-12-12 11:45:00,16.21,16.23,16.21,16.21,148750.0,16.21,16.23,16.21,16.21,148750.0
2019-12-12 11:50:00,16.22,16.23,16.2,16.22,125500.0,16.22,16.23,16.2,16.22,125500.0
2019-12-12 11:55:00,16.22,16.24,16.2,16.23,50000.0,16.22,16.24,16.2,16.23,50000.0
2019-12-12 12:00:00,16.24,16.24,16.21,16.21,87500.0,16.24,16.24,16.21,16.21,87500.0
2019-12-12 12:05:00,16.22,16.23,16.22,16.23,70000.0,16.22,16.23,16.22,16.23,70000.0
2019-12-12 12:10:00,16.22,16.25,16.22,16.25,190900.0,16.22,16.25,16.22,16.25,190900.0
2019-12-12 12:15:00,16.24,16.25,16.24,16.24,70000.0,16.24,16.25,16.24,16.24,70000.0
2019-12-12 12:20:00,16.25,16.25,16.22,16.23,60000.0,16.25,16.25,16.22,16.23,60000.0
2019-12-12 12:25:00,16.23,16.24,16.22,16.23,95050.0,16.23,16.24,16.22,16.23,95050.0
2019-12-12 12:30:00,16.23,16.24,16.23,16.24,155250.0,16.23,16.24,16.23,16.24,155250.0
2019-12-12 12:35:00,16.24,16.25,16.24,16.25,10000.0,16.24,16.25,16.24,16.25,10000.0
2019-12-12 12:40:00,16.26,16.27,16.26,16.26,57350.0,16.26,16.27,16.26,16.26,57350.0
2019-12-12 12:45:00,16.26,16.27,16.26,16.27,75500.0,16.26,16.27,16.26,16.27,75500.0
2019-12-12 12:50:00,16.26,16.26,16.25,16.25,106300.0,16.26,16.26,16.25,16.25,106300.0
2019-12-12 12:55:00,16.24,16.25,16.24,16.25,20000.0,16.24,16.25,16.24,16.25,20000.0
2019-12-12 13:00:00,16.25,16.25,16.25,16.25,45000.0,16.25,16.25,16.25,16.25,45000.0
2019-12-12 13:05:00,16.26,16.26,16.25,16.25,42250.0,16.26,16.26,16.25,16.25,42250.0
2019-12-12 13:10:00,16.25,16.25,16.24,16.25,21000.0,16.25,16.25,16.24,16.25,21000.0
2019-12-12 13:15:00,16.25,16.26,16.25,16.25,20000.0,16.25,16.26,16.25,16.25,20000.0
2019-12-12 13:20:00,16.25,16.25,16.24,16.24,42500.0,16.25,16.25,16.24,16.24,42500.0
2019-12-12 13:25:00,16.25,16.25,16.24,16.24,349100.0,16.25,16.25,16.24,16.24,349100.0
2019-12-12 13:30:00,16.25,16.26,16.25,16.26,30000.0,16.25,16.26,16.25,16.26,30000.0
2019-12-12 13:35:00,16.26,16.27,16.25,16.25,85650.0,16.26,16.27,16.25,16.25,85650.0
2019-12-12 13:40:00,16.26,16.26,16.26,16.26,15000.0,16.26,16.26,16.26,16.26,15000.0
2019-12-12 13:45:00,16.26,16.26,16.25,16.25,62950.0,16.26,16.26,16.25,16.25,62950.0
2019-12-12 13:50:00,16.25,16.25,16.24,16.24,15000.0,16.25,16.25,16.24,16.24,15000.0
2019-12-12 13:55:00,16.24,16.24,16.23,16.24,35050.0,16.24,16.24,16.23,16.24,35050.0
2019-12-12 14:00:00,16.23,16.23,16.21,16.22,100100.0,16.23,16.23,16.21,16.22,100100.0
2019-12-12 14:05:00,16.22,16.23,16.22,16.23,87700.0,16.22,16.23,16.22,16.23,87700.0
2019-12-12 14:10:00,16.23,16.23,16.2,16.21,81750.0,16.23,16.23,16.2,16.21,81750.0
2019-12-12 14:15:00,16.21,16.22,16.21,16.22,65000.0,16.21,16.22,16.21,16.22,65000.0
2019-12-12 14:20:00,16.22,16.22,16.21,16.22,20100.0,16.22,16.22,16.21,16.22,20100.0
2019-12-12 14:25:00,16.22,16.23,16.21,16.22,121850.0,16.22,16.23,16.21,16.22,121850.0
2019-12-12 14:30:00,16.22,16.26,16.22,16.23,148000.0,16.22,16.26,16.22,16.23,148000.0
2019-12-12 14:35:00,16.24,16.24,16.22,16.24,25750.0,16.24,16.24,16.22,16.24,25750.0
2019-12-12 14:40:00,16.24,16.25,16.24,16.24,81950.0,16.24,16.25,16.24,16.24,81950.0
2019-12-12 14:45:00,16.24,16.25,16.22,16.24,95500.0,16.24,16.25,16.22,16.24,95500.0
2019-12-12 14:50:00,16.23,16.24,16.23,16.24,70000.0,16.23,16.24,16.23,16.24,70000.0
2019-12-12 14:55:00,16.25,16.25,16.24,16.24,45000.0,16.25,16.25,16.24,16.24,45000.0
2019-12-12 15:00:00,16.25,16.25,16.23,16.24,72200.0,16.25,16.25,16.23,16.24,72200.0
2019-12-12 15:05:00,16.24,16.25,16.23,16.23,45000.0,16.24,16.25,16.23,16.23,45000.0
2019-12-12 15:10:00,16.23,16.23,16.21,16.21,155000.0,16.23,16.23,16.21,16.21,155000.0
2019-12-12 15:15:00,16.21,16.23,16.21,16.23,50000.0,16.21,16.23,16.21,16.23,50000.0
2019-12-12 15:20:00,16.23,16.24,16.23,16.24,97800.0,16.23,16.24,16.23,16.24,97800.0
2019-12-12 15:25:00,16.23,16.24,16.23,16.24,20000.0,16.23,16.24,16.23,16.24,20000.0
2019-12-12 15:30:00,16.25,16.25,16.22,16.24,340000.0,16.25,16.25,16.22,16.24,340000.0
2019-12-12 15:35:00,16.24,16.24,16.23,16.23,113150.0,16.24,16.24,16.23,16.23,113150.0
2019-12-12 15:40:00,16.23,16.24,16.23,16.24,55000.0,16.23,16.24,16.23,16.24,55000.0
2019-12-12 15:45:00,16.24,16.25,16.23,16.24,259500.0,16.24,16.25,16.23,16.24,259500.0
2019-12-12 15:50:00,16.24,16.26,16.23,16.24,358900.0,16.24,16.26,16.23,16.24,358900.0
2019-12-12 15:55:00,16.24,16.24,16.22,16.22,630600.0,16.24,16.24,16.22,16.22,630600.0
2019-12-13 09:30:00,16.19,16.19,16.13,16.14,256050.0,16.19,16.19,16.13,16.14,256050.0
2019-12-13 09:35:00,16.16,16.21,16.16,16.2,171350.0,16.16,16.21,16.16,16.2,171350.0
2019-12-13 09:40:00,16.19,16.22,16.18,16.19,125800.0,16.19,16.22,16.18,16.19,125800.0
2019-12-13 09:45:00,16.2,16.26,16.2,16.24,56000.0,16.2,16.26,16.2,16.24,56000.0
2019-12-13 09:50:00,16.26,16.3,16.24,16.28,86750.0,16.26,16.3,16.24,16.28,86750.0
2019-12-13 09:55:00,16.28,16.29,16.26,16.26,65000.0,16.28,16.29,16.26,16.26,65000.0
2019-12-13 10:00:00,16.27,16.35,16.27,16.3,203400.0,16.27,16.35,16.27,16.3,203400.0
2019-12-13 10:05:00,16.31,16.32,16.29,16.31,90000.0,16.31,16.32,16.29,16.31,90000.0
2019-12-13 10:10:00,16.3,16.3,16.26,16.26,97500.0,16.3,16.3,16.26,16.26,97500.0
2019-12-13 10:15:00,16.26,16.3,16.26,16.29,55000.0,16.26,16.3,16.26,16.29,55000.0
2019-12-13 10:20:00,16.31,16.34,16.29,16.31,65000.0,16.31,16.34,16.29,16.31,65000.0
2019-12-13 10:25:00,16.32,16.35,16.32,16.34,110000.0,16.32,16.35,16.32,16.34,110000.0
2019-12-13 10:30:00,16.31,16.34,16.31,16.34,55000.0,16.31,16.34,16.31,16.34,55000.0
2019-12-13 10:35:00,16.32,16.33,16.29,16.33,82000.0,16.32,16.33,16.29,16.33,82000.0
2019-12-13 10:40:00,16.35,16.35,16.33,16.33,58750.0,16.35,16.35,16.33,16.33,58750.0
2019-12-13 10:45:00,16.33,16.33,16.3,16.3,70550.0,16.33,16.33,16.3,16.3,70550.0
2019-12-13 10:50:00,16.31,16.31,16.31,16.31,20000.0,16.31,16.31,16.31,16.31,20000.0
2019-12-13 10:55:00,16.29,16.3,16.26,16.29,181250.0,16.29,16.3,16.26,16.29,181250.0
2019-12-13 11:00:00,16.28,16.3,16.28,16.29,55000.0,16.28,16.3,16.28,16.29,55000.0
2019-12-13 11:05:00,16.29,16.31,16.29,16.31,40000.0,16.29,16.31,16.29,16.31,40000.0
2019-12-13 11:10:00,16.31,16.32,16.3,16.32,75500.0,16.31,16.32,16.3,16.32,75500.0
2019-12-13 11:15:00,16.32,16.32,16.26,16.27,150000.0,16.32,16.32,16.26,16.27,150000.0
2019-12-13 11:20:00,16.27,16.27,16.26,16.27,55150.0,16.27,16.27,16.26,16.27,55150.0
2019-12-13 11:25:00,16.28,16.28,16.27,16.28,25000.0,16.28,16.28,16.27,16.28,25000.0
2019-12-13 11:30:00,16.28,16.3,16.28,16.29,35000.0,16.28,16.3,16.28,16.29,35000.0
2019-12-13 11:35:00,16.31,16.31,16.31,16.31,15000.0,16.31,16.31,16.31,16.31,15000.0
2019-12-13 11:40:00,16.3,16.32,16.3,16.3,45000.0,16.3,16.32,16.3,16.3,45000.0
2019-12-13 11:45:00,16.31,16.32,16.3,16.32,72000.0,16.31,16.32,16.3,16.32,72000.0
2019-12-13 11:50:00,16.32,16.32,16.32,16.32,25000.0,16.32,16.32,16.32,16.32,25000.0
2019-12-13 11:55:00,16.32,16.33,16.32,16.33,40500.0,16.32,16.33,16.32,16.33,40500.0
2019-12-13 12:00:00,16.33,16.35,16.32,16.33,150000.0,16.33,16.35,16.32,16.33,150000.0
2019-12-13 12:05:00,16.34,16.35,16.33,16.33,40000.0,16.34,16.35,16.33,16.33,40000.0
2019-12-13 12:10:00,16.35,16.35,16.33,16.35,87300.0,16.35,16.35,16.33,16.35,87300.0
2019-12-13 12:15:00,16.34,16.35,16.34,16.35,91250.0,16.34,16.35,16.34,16.35,91250.0
2019-12-13 12:20:00,16.35,16.35,16.35,16.35,0.0,16.35,16.35,16.35,16.35,0.0
2019-12-13 12:25:00,16.35,16.36,16.34,16.34,25000.0,16.35,16.36,16.34,16.34,25000.0
2019-12-13 12:30:00,16.35,16.35,16.33,16.33,25000.0,16.35,16.35,16.33,16.33,25000.0
2019-12-13 12:35:00,16.33,16.33,16.32,16.32,20000.0,16.33,16.33,16.32,16.32,20000.0
2019-12-13 12:40:00,16.32,16.33,16.32,16.33,25400.0,16.32,16.33,16.32,16.33,25400.0
2019-12-13 12:45:00,16.32,16.34,16.32,16.33,64600.0,16.32,16.34,16.32,16.33,64600.0
2019-12-13 12:50:00,16.34,16.34,16.34,16.34,20000.0,16.34,16.34,16.34,16.34,20000.0
2019-12-13 12:55:00,16.34,16.36,16.34,16.36,269700.0,16.34,16.36,16.34,16.36,269700.0
2019-12-13 13:00:00,16.37,16.38,16.36,16.38,197550.0,16.37,16.38,16.36,16.38,197550.0
2019-12-13 13:05:00,16.38,16.38,16.37,16.38,45000.0,16.38,16.38,16.37,16.38,45000.0
2019-12-13 13:10:00,16.38,16.38,16.37,16.37,15000.0,16.38,16.38,16.37,16.37,15000.0
2019-12-13 13:15:00,16.38,16.38,16.36,16.37,45000.0,16.38,16.38,16.36,16.37,45000.0
2019-12-13 13:20:00,16.37,16.37,16.36,16.37,57500.0,16.37,16.37,16.36,16.37,57500.0
2019-12-13 13:25:00,16.35,16.35,16.35,16.35,10000.0,16.35,16.35,16.35,16.35,10000.0
2019-12-13 13:30:00,16.36,16.37,16.35,16.35,75150.0,16.36,16.37,16.35,16.35,75150.0
2019-12-13 13:35:00,16.33,16.34,16.33,16.34,10000.0,16.33,16.34,16.33,16.34,10000.0
2019-12-13 13:40:00,16.34,16.34,16.33,16.34,52550.0,16.34,16.34,16.33,16.34,52550.0
2019-12-13 13:45:00,16.34,16.34,16.33,16.33,114200.0,16.34,16.34,16.33,16.33,114200.0
2019-12-13 13:50:00,16.34,16.35,16.33,16.34,196750.0,16.34,16.35,16.33,16.34,196750.0
2019-12-13 13:55:00,16.35,16.35,16.34,16.34,10000.0,16.35,16.35,16.34,16.34,10000.0
2019-12-13 14:00:00,16.35,16.36,16.34,16.34,145750.0,16.35,16.36,16.34,16.34,145750.0
2019-12-13 14:05:00,16.34,16.34,16.34,16.34,25000.0,16.34,16.34,16.34,16.34,25000.0
2019-12-13 14:10:00,16.35,16.35,16.35,16.35,55000.0,16.35,16.35,16.35,16.35,55000.0
2019-12-13 14:15:00,16.35,16.35,16.35,16.35,35950.0,16.35,16.35,16.35,16.35,35950.0
2019-12-13 14:20:00,16.35,16.35,16.35,16.35,64800.0,16.35,16.35,16.35,16.35,64800.0
2019-12-13 14:25:00,16.35,16.36,16.35,16.36,30000.0,16.35,16.36,16.35,16.36,30000.0
2019-12-13 14:30:00,16.35,16.35,16.34,16.35,25000.0,16.35,16.35,16.34,16.35,25000.0
2019-12-13 14:35:00,16.34,16.34,16.34,16.34,76200.0,16.34,16.34,16.34,16.34,76200.0
2019-12-13 14:40:00,16.34,16.34,16.34,16.34,10000.0,16.34,16.34,16.34,16.34,10000.0
2019-12-13 14:45:00,16.35,16.35,16.34,16.35,127500.0,16.35,16.35,16.34,16.35,127500.0
2019-12-13 14:50:00,16.35,16.36,16.34,16.35,73700.0,16.35,16.36,16.34,16.35,73700.0
2019-12-13 14:55:00,16.35,16.36,16.35,16.35,15000.0,16.35,16.36,16.35,16.35,15000.0
2019-12-13 15:00:00,16.35,16.36,16.35,16.35,100000.0,16.35,16.36,16.35,16.35,100000.0
2019-12-13 15:05:00,16.35,16.35,16.32,16.33,90000.0,16.35,16.35,16.32,16.33,90000.0
2019-12-13 15:10:00,16.32,16.33,16.32,16.33,25000.0,16.32,16.33,16.32,16.33,25000.0
2019-12-13 15:15:00,16.32,16.32,16.31,16.31,75050.0,16.32,16.32,16.31,16.31,75050.0
2019-12-13 15:20:00,16.31,16.31,16.29,16.29,105750.0,16.31,16.31,16.29,16.29,105750.0
2019-12-13 15:25:00,16.3,16.3,16.29,16.3,60700.0,16.3,16.3,16.29,16.3,60700.0
2019-12-13 15:30:00,16.3,16.32,16.29,16.29,145950.0,16.3,16.32,16.29,16.29,145950.0
2019-12-13 15:35:00,16.29,16.31,16.28,16.31,104100.0,16.29,16.31,16.28,16.31,104100.0
2019-12-13 15:40:00,16.31,16.31,16.3,16.3,121000.0,16.31,16.31,16.3,16.3,121000.0
2019-12-13 15:45:00,16.31,16.31,16.3,16.3,165000.0,16.31,16.31,16.3,16.3,165000.0
2019-12-13 15:50:00,16.3,16.33,16.29,16.29,711950.0,16.3,16.33,16.29,16.29,711950.0
2019-12-13 15:55:00,16.29,16.33,16.29,16.31,695050.0,16.29,16.33,16.29,16.31,695050.0
2019-12-16 09:30:00,16.41,16.44,16.36,16.41,279300.0,16.41,16.44,16.36,16.41,279300.0
2019-12-16 09:35:00,16.37,16.41,16.37,16.4,60000.0,16.37,16.41,16.37,16.4,60000.0
2019-12-16 09:40:00,16.37,16.43,16.32,16.33,401850.0,16.37,16.43,16.32,16.33,401850.0
2019-12-16 09:45:00,16.34,16.37,16.32,16.34,94850.0,16.34,16.37,16.32,16.34,94850.0
2019-12-16 09:50:00,16.35,16.35,16.32,16.32,40000.0,16.35,16.35,16.32,16.32,40000.0
2019-12-16 09:55:00,16.32,16.33,16.31,16.33,40200.0,16.32,16.33,16.31,16.33,40200.0
2019-12-16 10:00:00,16.34,16.37,16.33,16.37,125250.0,16.34,16.37,16.33,16.37,125250.0
2019-12-16 10:05:00,16.36,16.36,16.34,16.34,40000.0,16.36,16.36,16.34,16.34,40000.0
2019-12-16 10:10:00,16.35,16.35,16.33,16.35,88150.0,16.35,16.35,16.33,16.35,88150.0
2019-12-16 10:15:00,16.35,16.36,16.35,16.36,62400.0,16.35,16.36,16.35,16.36,62400.0
2019-12-16 10:20:00,16.35,16.35,16.32,16.32,55000.0,16.35,16.35,16.32,16.32,55000.0
2019-12-16 10:25:00,16.33,16.36,16.33,16.35,73100.0,16.33,16.36,16.33,16.35,73100.0
2019-12-16 10:30:00,16.36,16.37,16.35,16.35,73800.0,16.36,16.37,16.35,16.35,73800.0
2019-12-16 10:35:00,16.35,16.37,16.35,16.36,52650.0,16.35,16.37,16.35,16.36,52650.0
2019-12-16 10:40:00,16.37,16.4,16.37,16.4,55050.0,16.37,16.4,16.37,16.4,55050.0
2019-12-16 10:45:00,16.4,16.41,16.39,16.39,80000.0,16.4,16.41,16.39,16.39,80000.0
2019-12-16 10:50:00,16.39,16.39,16.39,16.39,15000.0,16.39,16.39,16.39,16.39,15000.0
2019-12-16 10:55:00,16.39,16.41,16.39,16.4,72150.0,16.39,16.41,16.39,16.4,72150.0
2019-12-16 11:00:00,16.4,16.4,16.38,16.4,55000.0,16.4,16.4,16.38,16.4,55000.0
2019-12-16 11:05:00,16.4,16.4,16.39,16.4,20000.0,16.4,16.4,16.39,16.4,20000.0
2019-12-16 11:10:00,16.39,16.4,16.38,16.38,63150.0,16.39,16.4,16.38,16.38,63150.0
2019-12-16 11:15:00,16.38,16.39,16.37,16.37,36200.0,16.38,16.39,16.37,16.37,36200.0
2019-12-16 11:20:00,16.38,16.38,16.37,16.37,75150.0,16.38,16.38,16.37,16.37,75150.0
2019-12-16 11:25:00,16.37,16.37,16.36,16.36,10000.0,16.37,16.37,16.36,16.36,10000.0
2019-12-16 11:30:00,16.37,16.37,16.37,16.37,46300.0,16.37,16.37,16.37,16.37,46300.0
2019-12-16 11:35:00,16.37,16.38,16.37,16.38,30000.0,16.37,16.38,16.37,16.38,30000.0
2019-12-16 11:40:00,16.38,16.38,16.37,16.38,60000.0,16.38,16.38,16.37,16.38,60000.0
2019-12-16 11:45:00,16.38,16.38,16.37,16.38,20000.0,16.38,16.38,16.37,16.38,20000.0
2019-12-16 11:50:00,16.39,16.42,16.38,16.42,157150.0,16.39,16.42,16.38,16.42,157150.0
2019-12-16 11:55:00,16.41,16.43,16.41,16.43,141100.0,16.41,16.43,16.41,16.43,141100.0
2019-12-16 12:00:00,16.43,16.43,16.42,16.42,25000.0,16.43,16.43,16.42,16.42,25000.0
2019-12-16 12:05:00,16.43,16.43,16.41,16.41,45000.0,16.43,16.43,16.41,16.41,45000.0
2019-12-16 12:10:00,16.42,16.42,16.41,16.41,54150.0,16.42,16.42,16.41,16.41,54150.0
2019-12-16 12:15:00,16.42,16.42,16.41,16.42,79550.0,16.42,16.42,16.41,16.42,79550.0
2019-12-16 12:20:00,16.43,16.44,16.43,16.43,123700.0,16.43,16.44,16.43,16.43,123700.0
2019-12-16 12:25:00,16.43,16.43,16.43,16.43,35550.0,16.43,16.43,16.43,16.43,35550.0
2019-12-16 12:30:00,16.43,16.44,16.43,16.44,25000.0,16.43,16.44,16.43,16.44,25000.0
2019-12-16 12:35:00,16.45,16.46,16.45,16.46,128850.0,16.45,16.46,16.45,16.46,128850.0
2019-12-16 12:40:00,16.45,16.45,16.44,16.44,30000.0,16.45,16.45,16.44,16.44,30000.0
2019-12-16 12:45:00,16.45,16.46,16.45,16.46,15000.0,16.45,16.46,16.45,16.46,15000.0
2019-12-16 12:50:00,16.47,16.48,16.47,16.48,65000.0,16.47,16.48,16.47,16.48,65000.0
2019-12-16 12:55:00,16.48,16.49,16.48,16.48,20850.0,16.48,16.49,16.48,16.48,20850.0
2019-12-16 13:00:00,16.49,16.49,16.47,16.47,65000.0,16.49,16.49,16.47,16.47,65000.0
2019-12-16 13:05:00,16.47,16.48,16.47,16.47,30000.0,16.47,16.48,16.47,16.47,30000.0
2019-12-16 13:10:00,16.48,16.48,16.47,16.48,55700.0,16.48,16.48,16.47,16.48,55700.0
2019-12-16 13:15:00,16.49,16.5,16.49,16.5,91000.0,16.49,16.5,16.49,16.5,91000.0
2019-12-16 13:20:00,16.5,16.5,16.5,16.5,0.0,16.5,16.5,16.5,16.5,0.0
2019-12-16 13:25:00,16.49,16.53,16.49,16.53,206400.0,16.49,16.53,16.49,16.53,206400.0
2019-12-16 13:30:00,16.52,16.52,16.51,16.52,55000.0,16.52,16.52,16.51,16.52,55000.0
2019-12-16 13:35:00,16.51,16.52,16.5,16.51,75150.0,16.51,16.52,16.5,16.51,75150.0
2019-12-16 13:40:00,16.51,16.51,16.5,16.51,75000.0,16.51,16.51,16.5,16.51,75000.0
2019-12-16 13:45:00,16.51,16.54,16.51,16.54,130000.0,16.51,16.54,16.51,16.54,130000.0
2019-12-16 13:50:00,16.54,16.54,16.53,16.53,86150.0,16.54,16.54,16.53,16.53,86150.0
2019-12-16 13:55:00,16.54,16.54,16.53,16.54,65550.0,16.54,16.54,16.53,16.54,65550.0
2019-12-16 14:00:00,16.54,16.57,16.54,16.55,151300.0,16.54,16.57,16.54,16.55,151300.0
2019-12-16 14:05:00,16.55,16.56,16.54,16.55,126050.0,16.55,16.56,16.54,16.55,126050.0
2019-12-16 14:10:00,16.54,16.55,16.54,16.54,45000.0,16.54,16.55,16.54,16.54,45000.0
2019-12-16 14:15:00,16.54,16.56,16.54,16.56,115000.0,16.54,16.56,16.54,16.56,115000.0
2019-12-16 14:20:00,16.56,16.56,16.54,16.55,89850.0,16.56,16.56,16.54,16.55,89850.0
2019-12-16 14:25:00,16.54,16.55,16.51,16.51,67500.0,16.54,16.55,16.51,16.51,67500.0
2019-12-16 14:30:00,16.51,16.51,16.5,16.5,15000.0,16.51,16.51,16.5,16.5,15000.0
2019-12-16 14:35:00,16.5,16.51,16.5,16.5,120000.0,16.5,16.51,16.5,16.5,120000.0
2019-12-16 14:40:00,16.51,16.51,16.51,16.51,21000.0,16.51,16.51,16.51,16.51,21000.0
2019-12-16 14:45:00,16.52,16.53,16.52,16.53,15000.0,16.52,16.53,16.52,16.53,15000.0
2019-12-16 14:50:00,16.51,16.52,16.51,16.51,45000.0,16.51,16.52,16.51,16.51,45000.0
2019-12-16 14:55:00,16.51,16.52,16.51,16.52,35050.0,16.51,16.52,16.51,16.52,35050.0
2019-12-16 15:00:00,16.52,16.53,16.52,16.53,65000.0,16.52,16.53,16.52,16.53,65000.0
2019-12-16 15:05:00,16.52,16.52,16.51,16.51,90000.0,16.52,16.52,16.51,16.51,90000.0
2019-12-16 15:10:00,16.51,16.51,16.51,16.51,30000.0,16.51,16.51,16.51,16.51,30000.0
2019-12-16 15:15:00,16.51,16.51,16.5,16.5,121800.0,16.51,16.51,16.5,16.5,121800.0
2019-12-16 15:20:00,16.5,16.52,16.5,16.51,188400.0,16.5,16.52,16.5,16.51,188400.0
2019-12-16 15:25:00,16.5,16.51,16.5,16.5,40450.0,16.5,16.51,16.5,16.5,40450.0
2019-12-16 15:30:00,16.5,16.5,16.49,16.5,104950.0,16.5,16.5,16.49,16.5,104950.0
2019-12-16 15:35:00,16.5,16.51,16.49,16.49,123400.0,16.5,16.51,16.49,16.49,123400.0
2019-12-16 15:40:00,16.49,16.49,16.48,16.49,81950.0,16.49,16.49,16.48,16.49,81950.0
2019-12-16 15:45:00,16.48,16.49,16.47,16.48,177000.0,16.48,16.49,16.47,16.48,177000.0
2019-12-16 15:50:00,16.49,16.49,16.46,16.47,285500.0,16.49,16.49,16.46,16.47,285500.0
2019-12-16 15:55:00,16.46,16.47,16.45,16.46,377600.0,16.46,16.47,16.45,16.46,377600.0
2019-12-17 09:30:00,16.44,16.48,16.41,16.45,277700.0,16.44,16.48,16.41,16.45,277700.0
2019-12-17 09:35:00,16.45,16.49,16.43,16.47,120000.0,16.45,16.49,16.43,16.47,120000.0
2019-12-17 09:40:00,16.45,16.46,16.45,16.46,15000.0,16.45,16.46,16.45,16.46,15000.0
2019-12-17 09:45:00,16.45,16.49,16.38,16.4,356250.0,16.45,16.49,16.38,16.4,356250.0
2019-12-17 09:50:00,16.4,16.42,16.34,16.4,341650.0,16.4,16.42,16.34,16.4,341650.0
2019-12-17 09:55:00,16.39,16.41,16.37,16.39,350000.0,16.39,16.41,16.37,16.39,350000.0
2019-12-17 10:00:00,16.39,16.44,16.39,16.44,270200.0,16.39,16.44,16.39,16.44,270200.0
2019-12-17 10:05:00,16.44,16.45,16.43,16.43,100000.0,16.44,16.45,16.43,16.43,100000.0
2019-12-17 10:10:00,16.44,16.46,16.43,16.44,179400.0,16.44,16.46,16.43,16.44,179400.0
2019-12-17 10:15:00,16.44,16.44,16.42,16.44,96550.0,16.44,16.44,16.42,16.44,96550.0
2019-12-17 10:20:00,16.44,16.46,16.43,16.46,59050.0,16.44,16.46,16.43,16.46,59050.0
2019-12-17 10:25:00,16.46,16.48,16.46,16.48,125000.0,16.46,16.48,16.46,16.48,125000.0
2019-12-17 10:30:00,16.46,16.5,16.46,16.5,142800.0,16.46,16.5,16.46,16.5,142800.0
2019-12-17 10:35:00,16.5,16.51,16.5,16.51,112350.0,16.5,16.51,16.5,16.51,112350.0
2019-12-17 10:40:00,16.51,16.53,16.5,16.53,124650.0,16.51,16.53,16.5,16.53,124650.0
2019-12-17 10:45:00,16.53,16.57,16.53,16.56,313000.0,16.53,16.57,16.53,16.56,313000.0
2019-12-17 10:50:00,16.56,16.64,16.56,16.63,351500.0,16.56,16.64,16.56,16.63,351500.0
2019-12-17 10:55:00,16.63,16.66,16.63,16.65,351350.0,16.63,16.66,16.63,16.65,351350.0
2019-12-17 11:00:00,16.65,16.65,16.63,16.65,193750.0,16.65,16.65,16.63,16.65,193750.0
2019-12-17 11:05:00,16.64,16.65,16.62,16.62,139700.0,16.64,16.65,16.62,16.62,139700.0
2019-12-17 11:10:00,16.62,16.63,16.6,16.61,126650.0,16.62,16.63,16.6,16.61,126650.0
2019-12-17 11:15:00,16.61,16.61,16.57,16.57,95000.0,16.61,16.61,16.57,16.57,95000.0
2019-12-17 11:20:00,16.59,16.59,16.58,16.58,37500.0,16.59,16.59,16.58,16.58,37500.0
2019-12-17 11:25:00,16.59,16.6,16.59,16.6,47950.0,16.59,16.6,16.59,16.6,47950.0
2019-12-17 11:30:00,16.59,16.59,16.58,16.58,25000.0,16.59,16.59,16.58,16.58,25000.0
2019-12-17 11:35:00,16.58,16.58,16.55,16.56,31000.0,16.58,16.58,16.55,16.56,31000.0
2019-12-17 11:40:00,16.55,16.56,16.55,16.56,78750.0,16.55,16.56,16.55,16.56,78750.0
2019-12-17 11:45:00,16.54,16.55,16.53,16.55,60000.0,16.54,16.55,16.53,16.55,60000.0
2019-12-17 11:50:00,16.54,16.54,16.53,16.54,50000.0,16.54,16.54,16.53,16.54,50000.0
2019-12-17 11:55:00,16.55,16.55,16.53,16.53,15000.0,16.55,16.55,16.53,16.53,15000.0
2019-12-17 12:00:00,16.53,16.54,16.52,16.52,60650.0,16.53,16.54,16.52,16.52,60650.0
2019-12-17 12:05:00,16.53,16.53,16.53,16.53,5000.0,16.53,16.53,16.53,16.53,5000.0
2019-12-17 12:10:00,16.52,16.55,16.51,16.55,286700.0,16.52,16.55,16.51,16.55,286700.0
2019-12-17 12:15:00,16.55,16.58,16.55,16.58,95000.0,16.55,16.58,16.55,16.58,95000.0
2019-12-17 12:20:00,16.58,16.58,16.58,16.58,15000.0,16.58,16.58,16.58,16.58,15000.0
2019-12-17 12:25:00,16.57,16.57,16.57,16.57,25000.0,16.57,16.57,16.57,16.57,25000.0
2019-12-17 12:30:00,16.56,16.59,16.56,16.58,110050.0,16.56,16.59,16.56,16.58,110050.0
2019-12-17 12:35:00,16.58,16.59,16.57,16.58,66200.0,16.58,16.59,16.57,16.58,66200.0
2019-12-17 12:40:00,16.58,16.58,16.57,16.57,30000.0,16.58,16.58,16.57,16.57,30000.0
2019-12-17 12:45:00,16.58,16.58,16.58,16.58,40000.0,16.58,16.58,16.58,16.58,40000.0
2019-12-17 12:50:00,16.57,16.57,16.56,16.56,65000.0,16.57,16.57,16.56,16.56,65000.0
2019-12-17 12:55:00,16.57,16.58,16.56,16.57,90000.0,16.57,16.58,16.56,16.57,90000.0
2019-12-17 13:00:00,16.57,16.57,16.55,16.56,64000.0,16.57,16.57,16.55,16.56,64000.0
2019-12-17 13:05:00,16.56,16.58,16.56,16.57,30000.0,16.56,16.58,16.56,16.57,30000.0
2019-12-17 13:10:00,16.57,16.57,16.57,16.57,5000.0,16.57,16.57,16.57,16.57,5000.0
2019-12-17 13:15:00,16.57,16.57,16.55,16.56,75750.0,16.57,16.57,16.55,16.56,75750.0
2019-12-17 13:20:00,16.56,16.57,16.56,16.56,35000.0,16.56,16.57,16.56,16.56,35000.0
2019-12-17 13:25:00,16.56,16.57,16.56,16.57,52850.0,16.56,16.57,16.56,16.57,52850.0
2019-12-17 13:30:00,16.57,16.57,16.57,16.57,25000.0,16.57,16.57,16.57,16.57,25000.0
2019-12-17 13:35:00,16.57,16.57,16.56,16.56,25000.0,16.57,16.57,16.56,16.56,25000.0
2019-12-17 13:40:00,16.56,16.59,16.56,16.59,121550.0,16.56,16.59,16.56,16.59,121550.0
2019-12-17 13:45:00,16.58,16.58,16.58,16.58,5000.0,16.58,16.58,16.58,16.58,5000.0
2019-12-17 13:50:00,16.58,16.58,16.58,16.58,25000.0,16.58,16.58,16.58,16.58,25000.0
2019-12-17 13:55:00,16.58,16.58,16.57,16.57,35000.0,16.58,16.58,16.57,16.57,35000.0
2019-12-17 14:00:00,16.57,16.57,16.56,16.56,40000.0,16.57,16.57,16.56,16.56,40000.0
2019-12-17 14:05:00,16.57,16.57,16.56,16.56,25600.0,16.57,16.57,16.56,16.56,25600.0
2019-12-17 14:10:00,16.56,16.57,16.56,16.57,20000.0,16.56,16.57,16.56,16.57,20000.0
2019-12-17 14:15:00,16.56,16.58,16.56,16.58,53600.0,16.56,16.58,16.56,16.58,53600.0
2019-12-17 14:20:00,16.57,16.57,16.57,16.57,15050.0,16.57,16.57,16.57,16.57,15050.0
2019-12-17 14:25:00,16.56,16.56,16.56,16.56,45000.0,16.56,16.56,16.56,16.56,45000.0
2019-12-17 14:30:00,16.56,16.57,16.56,16.56,40850.0,16.56,16.57,16.56,16.56,40850.0
2019-12-17 14:35:00,16.57,16.58,16.57,16.57,30000.0,16.57,16.58,16.57,16.57,30000.0
2019-12-17 14:40:00,16.57,16.58,16.57,16.58,65050.0,16.57,16.58,16.57,16.58,65050.0
2019-12-17 14:45:00,16.58,16.59,16.58,16.59,140050.0,16.58,16.59,16.58,16.59,140050.0
2019-12-17 14:50:00,16.59,16.6,16.59,16.6,125250.0,16.59,16.6,16.59,16.6,125250.0
2019-12-17 14:55:00,16.6,16.62,16.6,16.62,177100.0,16.6,16.62,16.6,16.62,177100.0
2019-12-17 15:00:00,16.62,16.62,16.6,16.6,15000.0,16.62,16.62,16.6,16.6,15000.0
2019-12-17 15:05:00,16.6,16.61,16.6,16.61,55000.0,16.6,16.61,16.6,16.61,55000.0
2019-12-17 15:10:00,16.6,16.61,16.59,16.61,103650.0,16.6,16.61,16.59,16.61,103650.0
2019-12-17 15:15:00,16.6,16.61,16.6,16.61,50500.0,16.6,16.61,16.6,16.61,50500.0
2019-12-17 15:20:00,16.61,16.62,16.61,16.62,66200.0,16.61,16.62,16.61,16.62,66200.0
2019-12-17 15:25:00,16.61,16.62,16.61,16.61,93100.0,16.61,16.62,16.61,16.61,93100.0
2019-12-17 15:30:00,16.61,16.62,16.61,16.61,135000.0,16.61,16.62,16.61,16.61,135000.0
2019-12-17 15:35:00,16.61,16.61,16.59,16.6,134200.0,16.61,16.61,16.59,16.6,134200.0
2019-12-17 15:40:00,16.6,16.63,16.6,16.63,213200.0,16.6,16.63,16.6,16.63,213200.0
2019-12-17 15:45:00,16.64,16.64,16.62,16.62,245000.0,16.64,16.64,16.62,16.62,245000.0
2019-12-17 15:50:00,16.63,16.66,16.63,16.66,429450.0,16.63,16.66,16.63,16.66,429450.0
2019-12-17 15:55:00,16.66,16.66,16.64,16.64,715600.0,16.66,16.66,16.64,16.64,715600.0
2019-12-18 09:30:00,16.65,16.69,16.65,16.69,157550.0,16.65,16.69,16.65,16.69,157550.0
2019-12-18 09:35:00,16.69,16.73,16.66,16.73,202500.0,16.69,16.73,16.66,16.73,202500.0
2019-12-18 09:40:00,16.73,16.75,16.71,16.71,201250.0,16.73,16.75,16.71,16.71,201250.0
2019-12-18 09:45:00,16.72,16.74,16.69,16.74,292300.0,16.72,16.74,16.69,16.74,292300.0
2019-12-18 09:50:00,16.71,16.71,16.71,16.71,10000.0,16.71,16.71,16.71,16.71,10000.0
2019-12-18 09:55:00,16.72,16.73,16.72,16.73,48150.0,16.72,16.73,16.72,16.73,48150.0
2019-12-18 10:00:00,16.73,16.77,16.72,16.77,351600.0,16.73,16.77,16.72,16.77,351600.0
2019-12-18 10:05:00,16.78,16.78,16.77,16.78,349950.0,16.78,16.78,16.77,16.78,349950.0
2019-12-18 10:10:00,16.78,16.78,16.73,16.73,146500.0,16.78,16.78,16.73,16.73,146500.0
2019-12-18 10:15:00,16.73,16.74,16.72,16.74,220000.0,16.73,16.74,16.72,16.74,220000.0
2019-12-18 10:20:00,16.74,16.75,16.73,16.74,140350.0,16.74,16.75,16.73,16.74,140350.0
2019-12-18 10:25:00,16.73,16.73,16.7,16.72,80000.0,16.73,16.73,16.7,16.72,80000.0
2019-12-18 10:30:00,16.72,16.72,16.7,16.72,123500.0,16.72,16.72,16.7,16.72,123500.0
2019-12-18 10:35:00,16.72,16.72,16.7,16.7,33800.0,16.72,16.72,16.7,16.7,33800.0
2019-12-18 10:40:00,16.7,16.71,16.69,16.7,62450.0,16.7,16.71,16.69,16.7,62450.0
2019-12-18 10:45:00,16.69,16.7,16.69,16.7,56200.0,16.69,16.7,16.69,16.7,56200.0
2019-12-18 10:50:00,16.68,16.7,16.68,16.69,155750.0,16.68,16.7,16.68,16.69,155750.0
2019-12-18 10:55:00,16.69,16.69,16.67,16.68,70000.0,16.69,16.69,16.67,16.68,70000.0
2019-12-18 11:00:00,16.69,16.69,16.67,16.67,60000.0,16.69,16.69,16.67,16.67,60000.0
2019-12-18 11:05:00,16.67,16.67,16.65,16.65,110000.0,16.67,16.67,16.65,16.65,110000.0
2019-12-18 11:10:00,16.65,16.65,16.62,16.64,197850.0,16.65,16.65,16.62,16.64,197850.0
2019-12-18 11:15:00,16.65,16.66,16.65,16.66,35000.0,16.65,16.66,16.65,16.66,35000.0
2019-12-18 11:20:00,16.66,16.68,16.66,16.67,85000.0,16.66,16.68,16.66,16.67,85000.0
2019-12-18 11:25:00,16.68,16.68,16.68,16.68,15000.0,16.68,16.68,16.68,16.68,15000.0
2019-12-18 11:30:00,16.69,16.7,16.69,16.69,60000.0,16.69,16.7,16.69,16.69,60000.0
2019-12-18 11:35:00,16.7,16.73,16.7,16.73,143850.0,16.7,16.73,16.7,16.73,143850.0
2019-12-18 11:40:00,16.73,16.73,16.72,16.73,50000.0,16.73,16.73,16.72,16.73,50000.0
2019-12-18 11:45:00,16.73,16.73,16.71,16.72,143750.0,16.73,16.73,16.71,16.72,143750.0
2019-12-18 11:50:00,16.72,16.72,16.71,16.72,104450.0,16.72,16.72,16.71,16.72,104450.0
2019-12-18 11:55:00,16.74,16.74,16.73,16.73,42800.0,16.74,16.74,16.73,16.73,42800.0
2019-12-18 12:00:00,16.73,16.73,16.71,16.71,117500.0,16.73,16.73,16.71,16.71,117500.0
2019-12-18 12:05:00,16.7,16.7,16.67,16.68,70000.0,16.7,16.7,16.67,16.68,70000.0
2019-12-18 12:10:00,16.67,16.67,16.65,16.66,85000.0,16.67,16.67,16.65,16.66,85000.0
2019-12-18 12:15:00,16.66,16.66,16.65,16.66,40000.0,16.66,16.66,16.65,16.66,40000.0
2019-12-18 12:20:00,16.65,16.66,16.65,16.65,110000.0,16.65,16.66,16.65,16.65,110000.0
2019-12-18 12:25:00,16.65,16.65,16.65,16.65,13800.0,16.65,16.65,16.65,16.65,13800.0
2019-12-18 12:30:00,16.65,16.66,16.65,16.66,29000.0,16.65,16.66,16.65,16.66,29000.0
2019-12-18 12:35:00,16.66,16.66,16.66,16.66,20000.0,16.66,16.66,16.66,16.66,20000.0
2019-12-18 12:40:00,16.67,16.67,16.67,16.67,60000.0,16.67,16.67,16.67,16.67,60000.0
2019-12-18 12:45:00,16.67,16.67,16.66,16.66,80350.0,16.67,16.67,16.66,16.66,80350.0
2019-12-18 12:50:00,16.66,16.67,16.66,16.66,195400.0,16.66,16.67,16.66,16.66,195400.0
2019-12-18 12:55:00,16.66,16.67,16.65,16.66,60000.0,16.66,16.67,16.65,16.66,60000.0
2019-12-18 13:00:00,16.65,16.66,16.65,16.66,25000.0,16.65,16.66,16.65,16.66,25000.0
2019-12-18 13:05:00,16.67,16.67,16.65,16.65,30000.0,16.67,16.67,16.65,16.65,30000.0
2019-12-18 13:10:00,16.65,16.65,16.65,16.65,13750.0,16.65,16.65,16.65,16.65,13750.0
2019-12-18 13:15:00,16.64,16.67,16.64,16.66,153400.0,16.64,16.67,16.64,16.66,153400.0
2019-12-18 13:20:00,16.66,16.68,16.65,16.66,85000.0,16.66,16.68,16.65,16.66,85000.0
2019-12-18 13:25:00,16.65,16.65,16.64,16.64,41700.0,16.65,16.65,16.64,16.64,41700.0
2019-12-18 13:30:00,16.64,16.64,16.63,16.63,60900.0,16.64,16.64,16.63,16.63,60900.0
2019-12-18 13:35:00,16.63,16.64,16.62,16.63,97350.0,16.63,16.64,16.62,16.63,97350.0
2019-12-18 13:40:00,16.63,16.63,16.63,16.63,20000.0,16.63,16.63,16.63,16.63,20000.0
2019-12-18 13:45:00,16.63,16.63,16.62,16.63,56150.0,16.63,16.63,16.62,16.63,56150.0
2019-12-18 13:50:00,16.63,16.64,16.63,16.64,45000.0,16.63,16.64,16.63,16.64,45000.0
2019-12-18 13:55:00,16.65,16.66,16.65,16.66,159450.0,16.65,16.66,16.65,16.66,159450.0
2019-12-18 14:00:00,16.67,16.67,16.66,16.66,33700.0,16.67,16.67,16.66,16.66,33700.0
2019-12-18 14:05:00,16.66,16.66,16.66,16.66,133300.0,16.66,16.66,16.66,16.66,133300.0
2019-12-18 14:10:00,16.66,16.66,16.66,16.66,30000.0,16.66,16.66,16.66,16.66,30000.0
2019-12-18 14:15:00,16.65,16.66,16.65,16.66,129300.0,16.65,16.66,16.65,16.66,129300.0
2019-12-18 14:20:00,16.66,16.66,16.64,16.64,65000.0,16.66,16.66,16.64,16.64,65000.0
2019-12-18 14:25:00,16.64,16.64,16.63,16.63,30000.0,16.64,16.64,16.63,16.63,30000.0
2019-12-18 14:30:00,16.64,16.64,16.63,16.64,40000.0,16.64,16.64,16.63,16.64,40000.0
2019-12-18 14:35:00,16.64,16.65,16.64,16.64,60000.0,16.64,16.65,16.64,16.64,60000.0
2019-12-18 14:40:00,16.65,16.65,16.63,16.63,40400.0,16.65,16.65,16.63,16.63,40400.0
2019-12-18 14:45:00,16.63,16.63,16.62,16.62,135000.0,16.63,16.63,16.62,16.62,135000.0
2019-12-18 14:50:00,16.62,16.62,16.61,16.61,50000.0,16.62,16.62,16.61,16.61,50000.0
2019-12-18 14:55:00,16.61,16.61,16.59,16.6,119700.0,16.61,16.61,16.59,16.6,119700.0
2019-12-18 15:00:00,16.6,16.6,16.6,16.6,10000.0,16.6,16.6,16.6,16.6,10000.0
2019-12-18 15:05:00,16.6,16.6,16.58,16.58,70000.0,16.6,16.6,16.58,16.58,70000.0
2019-12-18 15:10:00,16.58,16.58,16.58,16.58,70000.0,16.58,16.58,16.58,16.58,70000.0
2019-12-18 15:15:00,16.58,16.58,16.57,16.57,49750.0,16.58,16.58,16.57,16.57,49750.0
2019-12-18 15:20:00,16.56,16.56,16.55,16.55,172650.0,16.56,16.56,16.55,16.55,172650.0
2019-12-18 15:25:00,16.55,16.55,16.54,16.54,60000.0,16.55,16.55,16.54,16.54,60000.0
2019-12-18 15:30:00,16.54,16.55,16.53,16.54,317500.0,16.54,16.55,16.53,16.54,317500.0
2019-12-18 15:35:00,16.54,16.54,16.53,16.53,124850.0,16.54,16.54,16.53,16.53,124850.0
2019-12-18 15:40:00,16.53,16.54,16.53,16.54,60000.0,16.53,16.54,16.53,16.54,60000.0
2019-12-18 15:45:00,16.53,16.53,16.52,16.52,246150.0,16.53,16.53,16.52,16.52,246150.0
2019-12-18 15:50:00,16.52,16.54,16.52,16.53,226050.0,16.52,16.54,16.52,16.53,226050.0
2019-12-18 15:55:00,16.53,16.54,16.53,16.54,299050.0,16.53,16.54,16.53,16.54,299050.0
2019-12-19 09:30:00,16.5,16.55,16.5,16.55,164150.0,16.5,16.55,16.5,16.55,164150.0
2019-12-19 09:35:00,16.56,16.63,16.55,16.6,255150.0,16.56,16.63,16.55,16.6,255150.0
2019-12-19 09:40:00,16.6,16.62,16.6,16.6,127500.0,16.6,16.62,16.6,16.6,127500.0
2019-12-19 09:45:00,16.59,16.61,16.58,16.6,99250.0,16.59,16.61,16.58,16.6,99250.0
2019-12-19 09:50:00,16.6,16.6,16.58,16.59,166150.0,16.6,16.6,16.58,16.59,166150.0
2019-12-19 09:55:00,16.59,16.59,16.56,16.57,30000.0,16.59,16.59,16.56,16.57,30000.0
2019-12-19 10:00:00,16.55,16.56,16.54,16.54,95000.0,16.55,16.56,16.54,16.54,95000.0
2019-12-19 10:05:00,16.52,16.56,16.52,16.54,65000.0,16.52,16.56,16.52,16.54,65000.0
2019-12-19 10:10:00,16.54,16.56,16.54,16.55,64500.0,16.54,16.56,16.54,16.55,64500.0
2019-12-19 10:15:00,16.55,16.57,16.54,16.57,68750.0,16.55,16.57,16.54,16.57,68750.0
2019-12-19 10:20:00,16.57,16.59,16.56,16.59,120150.0,16.57,16.59,16.56,16.59,120150.0
2019-12-19 10:25:00,16.59,16.63,16.58,16.63,58850.0,16.59,16.63,16.58,16.63,58850.0
2019-12-19 10:30:00,16.62,16.63,16.61,16.63,204050.0,16.62,16.63,16.61,16.63,204050.0
2019-12-19 10:35:00,16.64,16.65,16.63,16.64,102500.0,16.64,16.65,16.63,16.64,102500.0
2019-12-19 10:40:00,16.64,16.65,16.63,16.63,55000.0,16.64,16.65,16.63,16.63,55000.0
2019-12-19 10:45:00,16.63,16.65,16.63,16.65,40000.0,16.63,16.65,16.63,16.65,40000.0
2019-12-19 10:50:00,16.64,16.64,16.64,16.64,15000.0,16.64,16.64,16.64,16.64,15000.0
2019-12-19 10:55:00,16.64,16.64,16.64,16.64,41650.0,16.64,16.64,16.64,16.64,41650.0
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 11:05:00,16.62,16.62,16.62,16.62,0.0,16.62,16.62,16.62,16.62,0.0
2019-12-19 11:10:00,16.64,16.64,16.62,16.62,40000.0,16.64,16.64,16.62,16.62,40000.0
2019-12-19 11:15:00,16.62,16.62,16.61,16.61,30000.0,16.62,16.62,16.61,16.61,30000.0
2019-12-19 11:20:00,16.62,16.65,16.62,16.64,181200.0,16.62,16.65,16.62,16.64,181200.0
2019-12-19 11:25:00,16.65,16.68,16.65,16.68,50000.0,16.65,16.68,16.65,16.68,50000.0
2019-12-19 11:30:00,16.67,16.67,16.65,16.66,130900.0,16.67,16.67,16.65,16.66,130900.0
2019-12-19 11:35:00,16.65,16.65,16.64,16.64,15000.0,16.65,16.65,16.64,16.64,15000.0
2019-12-19 11:40:00,16.62,16.63,16.62,16.62,25000.0,16.62,16.63,16.62,16.62,25000.0
2019-12-19 11:45:00,16.63,16.67,16.63,16.67,62500.0,16.63,16.67,16.63,16.67,62500.0
2019-12-19 11:50:00,16.68,16.68,16.66,16.66,20000.0,16.68,16.68,16.66,16.66,20000.0
2019-12-19 11:55:00,16.67,16.68,16.65,16.66,25000.0,16.67,16.68,16.65,16.66,25000.0
2019-12-19 12:00:00,16.66,16.68,16.66,16.68,170000.0,16.66,16.68,16.66,16.68,170000.0
2019-12-19 12:05:00,16.68,16.71,16.68,16.7,102300.0,16.68,16.71,16.68,16.7,102300.0
2019-12-19 12:10:00,16.7,16.7,16.68,16.69,65000.0,16.7,16.7,16.68,16.69,65000.0
2019-12-19 12:15:00,16.7,16.7,16.7,16.7,15000.0,16.7,16.7,16.7,16.7,15000.0
2019-12-19 12:20:00,16.7,16.72,16.7,16.72,85000.0,16.7,16.72,16.7,16.72,85000.0
2019-12-19 12:25:00,16.72,16.72,16.69,16.71,55000.0,16.72,16.72,16.69,16.71,55000.0
2019-12-19 12:30:00,16.7,16.7,16.69,16.69,116950.0,16.7,16.7,16.69,16.69,116950.0
2019-12-19 12:35:00,16.7,16.7,16.68,16.68,65250.0,16.7,16.7,16.68,16.68,65250.0
2019-12-19 12:40:00,16.68,16.68,16.68,16.68,5000.0,16.68,16.68,16.68,16.68,5000.0
2019-12-19 12:45:00,16.68,16.7,16.68,16.7,55000.0,16.68,16.7,16.68,16.7,55000.0
2019-12-19 12:50:00,16.71,16.71,16.7,16.7,27500.0,16.71,16.71,16.7,16.7,27500.0
2019-12-19 12:55:00,16.7,16.71,16.68,16.68,28450.0,16.7,16.71,16.68,16.68,28450.0
2019-12-19 13:00:00,16.68,16.69,16.68,16.69,35000.0,16.68,16.69,16.68,16.69,35000.0
2019-12-19 13:05:00,16.69,16.69,16.68,16.68,55000.0,16.69,16.69,16.68,16.68,55000.0
2019-12-19 13:10:00,16.68,16.7,16.68,16.69,71300.0,16.68,16.7,16.68,16.69,71300.0
2019-12-19 13:15:00,16.7,16.7,16.69,16.69,10000.0,16.7,16.7,16.69,16.69,10000.0
2019-12-19 13:20:00,16.7,16.7,16.7,16.7,5000.0,16.7,16.7,16.7,16.7,5000.0
2019-12-19 13:25:00,16.7,16.7,16.69,16.69,20000.0,16.7,16.7,16.69,16.69,20000.0
2019-12-19 13:30:00,16.69,16.69,16.68,16.68,30000.0,16.69,16.69,16.68,16.68,30000.0
2019-12-19 13:35:00,16.68,16.69,16.68,16.69,20000.0,16.68,16.69,16.68,16.69,20000.0
2019-12-19 13:40:00,16.7,16.7,16.68,16.68,52000.0,16.7,16.7,16.68,16.68,52000.0
2019-12-19 13:45:00,16.68,16.68,16.67,16.67,55000.0,16.68,16.68,16.67,16.67,55000.0
2019-12-19 13:50:00,16.66,16.66,16.66,16.66,5000.0,16.66,16.66,16.66,16.66,5000.0
2019-12-19 13:55:00,16.66,16.66,16.66,16.66,110000.0,16.66,16.66,16.66,16.66,110000.0
2019-12-19 14:00:00,16.65,16.66,16.65,16.65,51500.0,16.65,16.66,16.65,16.65,51500.0
2019-12-19 14:05:00,16.67,16.67,16.66,16.66,35000.0,16.67,16.67,16.66,16.66,35000.0
2019-12-19 14:10:00,16.66,16.67,16.65,16.67,105700.0,16.66,16.67,16.65,16.67,105700.0
2019-12-19 14:15:00,16.67,16.67,16.67,16.67,50000.0,16.67,16.67,16.67,16.67,50000.0
2019-12-19 14:20:00,16.67,16.68,16.67,16.68,40000.0,16.67,16.68,16.67,16.68,40000.0
2019-12-19 14:25:00,16.68,16.68,16.68,16.68,15000.0,16.68,16.68,16.68,16.68,15000.0
2019-12-19 14:30:00,16.68,16.68,16.68,16.68,25000.0,16.68,16.68,16.68,16.68,25000.0
2019-12-19 14:35:00,16.69,16.69,16.68,16.69,20000.0,16.69,16.69,16.68,16.69,20000.0
2019-12-19 14:40:00,16.69,16.69,16.69,16.69,0.0,16.69,16.69,16.69,16.69,0.0
2019-12-19 14:45:00,16.69,16.7,16.69,16.69,70000.0,16.69,16.7,16.69,16.69,70000.0
2019-12-19 14:50:00,16.69,16.69,16.69,16.69,5000.0,16.69,16.69,16.69,16.69,5000.0
2019-12-19 14:55:00,16.69,16.69,16.68,16.68,40000.0,16.69,16.69,16.68,16.68,40000.0
2019-12-19 15:00:00,16.68,16.69,16.68,16.68,15000.0,16.68,16.69,16.68,16.68,15000.0
2019-12-19 15:05:00,16.68,16.68,16.68,16.68,15000.0,16.68,16.68,16.68,16.68,15000.0
2019-12-19 15:10:00,16.69,16.69,16.68,16.69,241700.0,16.69,16.69,16.68,16.69,241700.0
2019-12-19 15:15:00,16.69,16.69,16.67,16.68,179150.0,16.69,16.69,16.67,16.68,179150.0
2019-12-19 15:20:00,16.68,16.68,16.68,16.68,20000.0,16.68,16.68,16.68,16.68,20000.0
2019-12-19 15:25:00,16.67,16.68,16.67,16.67,76250.0,16.67,16.68,16.67,16.67,76250.0
2019-12-19 15:30:00,16.67,16.67,16.65,16.65,85850.0,16.67,16.67,16.65,16.65,85850.0
2019-12-19 15:35:00,16.65,16.66,16.64,16.65,95000.0,16.65,16.66,16.64,16.65,95000.0
2019-12-19 15:40:00,16.64,16.66,16.64,16.66,210000.0,16.64,16.66,16.64,16.66,210000.0
2019-12-19 15:45:00,16.66,16.67,16.66,16.66,140550.0,16.66,16.67,16.66,16.66,140550.0
2019-12-19 15:50:00,16.66,16.69,16.65,16.67,623700.0,16.66,16.69,16.65,16.67,623700.0
2019-12-19 15:55:00,16.68,16.68,16.66,16.67,563300.0,16.68,16.68,16.66,16.67,563300.0
2019-12-20 09:30:00,16.76,16.76,16.67,16.72,1100350.0,16.76,16.76,16.67,16.72,1100350.0
2019-12-20 09:35:00,16.71,16.73,16.7,16.7,47500.0,16.71,16.73,16.7,16.7,47500.0
2019-12-20 09:40:00,16.7,16.7,16.67,16.69,56850.0,16.7,16.7,16.67,16.69,56850.0
2019-12-20 09:45:00,16.7,16.73,16.7,16.71,74950.0,16.7,16.73,16.7,16.71,74950.0
2019-12-20 09:50:00,16.7,16.74,16.7,16.73,90400.0,16.7,16.74,16.7,16.73,90400.0
2019-12-20 09:55:00,16.73,16.74,16.72,16.72,120300.0,16.73,16.74,16.72,16.72,120300.0
2019-12-20 10:00:00,16.74,16.74,16.72,16.72,155000.0,16.74,16.74,16.72,16.72,155000.0
2019-12-20 10:05:00,16.72,16.72,16.72,16.72,10850.0,16.72,16.72,16.72,16.72,10850.0
2019-12-20 10:10:00,16.7,16.72,16.7,16.72,132500.0,16.7,16.72,16.7,16.72,132500.0
2019-12-20 10:15:00,16.73,16.73,16.71,16.72,37500.0,16.73,16.73,16.71,16.72,37500.0
2019-12-20 10:20:00,16.72,16.72,16.71,16.72,69650.0,16.72,16.72,16.71,16.72,69650.0
2019-12-20 10:25:00,16.73,16.74,16.73,16.74,44200.0,16.73,16.74,16.73,16.74,44200.0
2019-12-20 10:30:00,16.74,16.74,16.74,16.74,15000.0,16.74,16.74,16.74,16.74,15000.0
2019-12-20 10:35:00,16.75,16.77,16.74,16.77,152450.0,16.75,16.77,16.74,16.77,152450.0
2019-12-20 10:40:00,16.77,16.78,16.74,16.74,157100.0,16.77,16.78,16.74,16.74,157100.0
2019-12-20 10:45:00,16.74,16.74,16.74,16.74,10500.0,16.74,16.74,16.74,16.74,10500.0
2019-12-20 10:50:00,16.74,16.76,16.74,16.74,65000.0,16.74,16.76,16.74,16.74,65000.0
2019-12-20 10:55:00,16.75,16.76,16.75,16.76,50000.0,16.75,16.76,16.75,16.76,50000.0
2019-12-20 11:00:00,16.76,16.77,16.74,16.74,166300.0,16.76,16.77,16.74,16.74,166300.0
2019-12-20 11:05:00,16.75,16.76,16.75,16.76,10000.0,16.75,16.76,16.75,16.76,10000.0
2019-12-20 11:10:00,16.76,16.76,16.75,16.76,55000.0,16.76,16.76,16.75,16.76,55000.0
2019-12-20 11:15:00,16.75,16.75,16.74,16.74,28500.0,16.75,16.75,16.74,16.74,28500.0
2019-12-20 11:20:00,16.73,16.73,16.73,16.73,10000.0,16.73,16.73,16.73,16.73,10000.0
2019-12-20 11:25:00,16.73,16.73,16.71,16.71,72500.0,16.73,16.73,16.71,16.71,72500.0
2019-12-20 11:30:00,16.71,16.71,16.71,16.71,10000.0,16.71,16.71,16.71,16.71,10000.0
2019-12-20 11:35:00,16.71,16.72,16.71,16.72,36300.0,16.71,16.72,16.71,16.72,36300.0
2019-12-20 11:40:00,16.71,16.72,16.71,16.72,32650.0,16.71,16.72,16.71,16.72,32650.0
2019-12-20 11:45:00,16.72,16.73,16.72,16.73,20000.0,16.72,16.73,16.72,16.73,20000.0
2019-12-20 11:50:00,16.73,16.73,16.71,16.71,65000.0,16.73,16.73,16.71,16.71,65000.0
2019-12-20 11:55:00,16.72,16.73,16.71,16.71,40000.0,16.72,16.73,16.71,16.71,40000.0
2019-12-20 12:00:00,16.72,16.72,16.72,16.72,30000.0,16.72,16.72,16.72,16.72,30000.0
2019-12-20 12:05:00,16.72,16.72,16.71,16.71,25050.0,16.72,16.72,16.71,16.71,25050.0
2019-12-20 12:10:00,16.72,16.73,16.72,16.72,30000.0,16.72,16.73,16.72,16.72,30000.0
2019-12-20 12:15:00,16.72,16.72,16.72,16.72,47000.0,16.72,16.72,16.72,16.72,47000.0
2019-12-20 12:20:00,16.72,16.72,16.72,16.72,0.0,16.72,16.72,16.72,16.72,0.0
2019-12-20 12:25:00,16.72,16.72,16.72,16.72,81750.0,16.72,16.72,16.72,16.72,81750.0
2019-12-20 12:30:00,16.72,16.73,16.72,16.73,106950.0,16.72,16.73,16.72,16.73,106950.0
2019-12-20 12:35:00,16.73,16.73,16.72,16.72,30000.0,16.73,16.73,16.72,16.72,30000.0
2019-12-20 12:40:00,16.72,16.74,16.72,16.74,42000.0,16.72,16.74,16.72,16.74,42000.0
2019-12-20 12:45:00,16.73,16.73,16.72,16.73,25000.0,16.73,16.73,16.72,16.73,25000.0
2019-12-20 12:50:00,16.73,16.73,16.72,16.72,108800.0,16.73,16.73,16.72,16.72,108800.0
2019-12-20 12:55:00,16.72,16.73,16.72,16.72,30000.0,16.72,16.73,16.72,16.72,30000.0
2019-12-20 13:00:00,16.72,16.72,16.72,16.72,10000.0,16.72,16.72,16.72,16.72,10000.0
2019-12-20 13:05:00,16.73,16.74,16.72,16.72,55000.0,16.73,16.74,16.72,16.72,55000.0
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 13:15:00,16.71,16.71,16.71,16.71,0.0,16.71,16.71,16.71,16.71,0.0
2019-12-20 13:20:00,16.71,16.71,16.71,16.71,15000.0,16.71,16.71,16.71,16.71,15000.0
2019-12-20 13:25:00,16.7,16.7,16.69,16.69,95900.0,16.7,16.7,16.69,16.69,95900.0
2019-12-20 13:30:00,16.69,16.7,16.69,16.7,65000.0,16.69,16.7,16.69,16.7,65000.0
2019-12-20 13:35:00,16.69,16.7,16.69,16.69,50450.0,16.69,16.7,16.69,16.69,50450.0
2019-12-20 13:40:00,16.7,16.7,16.69,16.69,130100.0,16.7,16.7,16.69,16.69,130100.0
2019-12-20 13:45:00,16.69,16.7,16.69,16.69,70000.0,16.69,16.7,16.69,16.69,70000.0
2019-12-20 13:50:00,16.68,16.69,16.67,16.68,45000.0,16.68,16.69,16.67,16.68,45000.0
2019-12-20 13:55:00,16.68,16.69,16.68,16.69,25000.0,16.68,16.69,16.68,16.69,25000.0
2019-12-20 14:00:00,16.69,16.69,16.68,16.68,31200.0,16.69,16.69,16.68,16.68,31200.0
2019-12-20 14:05:00,16.68,16.68,16.67,16.67,30000.0,16.68,16.68,16.67,16.67,30000.0
2019-12-20 14:10:00,16.67,16.67,16.66,16.66,55000.0,16.67,16.67,16.66,16.66,55000.0
2019-12-20 14:15:00,16.66,16.66,16.65,16.65,68050.0,16.66,16.66,16.65,16.65,68050.0
2019-12-20 14:20:00,16.65,16.65,16.64,16.64,75000.0,16.65,16.65,16.64,16.64,75000.0
2019-12-20 14:25:00,16.64,16.67,16.64,16.67,215100.0,16.64,16.67,16.64,16.67,215100.0
2019-12-20 14:30:00,16.66,16.67,16.66,16.67,55000.0,16.66,16.67,16.66,16.67,55000.0
2019-12-20 14:35:00,16.68,16.69,16.68,16.69,97500.0,16.68,16.69,16.68,16.69,97500.0
2019-12-20 14:40:00,16.7,16.7,16.69,16.7,65000.0,16.7,16.7,16.69,16.7,65000.0
2019-12-20 14:45:00,16.7,16.7,16.69,16.69,70200.0,16.7,16.7,16.69,16.69,70200.0
2019-12-20 14:50:00,16.69,16.7,16.68,16.68,70000.0,16.69,16.7,16.68,16.68,70000.0
2019-12-20 14:55:00,16.68,16.69,16.68,16.69,80000.0,16.68,16.69,16.68,16.69,80000.0
2019-12-20 15:00:00,16.69,16.7,16.68,16.69,170250.0,16.69,16.7,16.68,16.69,170250.0
2019-12-20 15:05:00,16.7,16.7,16.68,16.68,160100.0,16.7,16.7,16.68,16.68,160100.0
2019-12-20 15:10:00,16.68,16.68,16.67,16.67,130000.0,16.68,16.68,16.67,16.67,130000.0
2019-12-20 15:15:00,16.67,16.68,16.67,16.67,90000.0,16.67,16.68,16.67,16.67,90000.0
2019-12-20 15:20:00,16.67,16.67,16.65,16.66,90800.0,16.67,16.67,16.65,16.66,90800.0
2019-12-20 15:25:00,16.65,16.66,16.65,16.65,175200.0,16.65,16.66,16.65,16.65,175200.0
2019-12-20 15:30:00,16.65,16.66,16.65,16.65,65750.0,16.65,16.66,16.65,16.65,65750.0
2019-12-20 15:35:00,16.67,16.67,16.66,16.67,112000.0,16.67,16.67,16.66,16.67,112000.0
2019-12-20 15:40:00,16.67,16.67,16.66,16.67,130800.0,16.67,16.67,16.66,16.67,130800.0
2019-12-20 15:45:00,16.67,16.67,16.66,16.66,90000.0,16.67,16.67,16.66,16.66,90000.0
2019-12-20 15:50:00,16.66,16.68,16.65,16.67,349650.0,16.66,16.68,16.65,16.67,349650.0
2019-12-20 15:55:00,16.68,16.69,16.66,16.69,959850.0,16.68,16.69,16.66,16.69,959850.0
2019-12-23 09:30:00,16.76,16.76,16.65,16.75,474450.0,16.76,16.76,16.65,16.75,474450.0
2019-12-23 09:35:00,16.76,16.77,16.68,16.69,125100.0,16.76,16.77,16.68,16.69,125100.0
2019-12-23 09:40:00,16.71,16.72,16.68,16.68,100000.0,16.71,16.72,16.68,16.68,100000.0
2019-12-23 09:45:00,16.68,16.68,16.61,16.62,241100.0,16.68,16.68,16.61,16.62,241100.0
2019-12-23 09:50:00,16.63,16.66,16.62,16.63,151600.0,16.63,16.66,16.62,16.63,151600.0
2019-12-23 09:55:00,16.64,16.64,16.61,16.61,90000.0,16.64,16.64,16.61,16.61,90000.0
2019-12-23 10:00:00,16.61,16.63,16.61,16.62,129000.0,16.61,16.63,16.61,16.62,129000.0
2019-12-23 10:05:00,16.62,16.63,16.61,16.61,177850.0,16.62,16.63,16.61,16.61,177850.0
2019-12-23 10:10:00,16.61,16.61,16.57,16.6,151250.0,16.61,16.61,16.57,16.6,151250.0
2019-12-23 10:15:00,16.61,16.61,16.6,16.61,25000.0,16.61,16.61,16.6,16.61,25000.0
2019-12-23 10:20:00,16.61,16.63,16.59,16.6,80900.0,16.61,16.63,16.59,16.6,80900.0
2019-12-23 10:25:00,16.59,16.6,16.59,16.6,115000.0,16.59,16.6,16.59,16.6,115000.0
2019-12-23 10:30:00,16.59,16.59,16.57,16.59,46500.0,16.59,16.59,16.57,16.59,46500.0
2019-12-23 10:35:00,16.58,16.59,16.58,16.58,25000.0,16.58,16.59,16.58,16.58,25000.0
2019-12-23 10:40:00,16.58,16.6,16.58,16.58,80000.0,16.58,16.6,16.58,16.58,80000.0
2019-12-23 10:45:00,16.58,16.58,16.57,16.58,35000.0,16.58,16.58,16.57,16.58,35000.0
2019-12-23 10:50:00,16.58,16.59,16.58,16.58,68450.0,16.58,16.59,16.58,16.58,68450.0
2019-12-23 10:55:00,16.58,16.59,16.57,16.57,105100.0,16.58,16.59,16.57,16.57,105100.0
2019-12-23 11:00:00,16.59,16.61,16.59,16.61,25000.0,16.59,16.61,16.59,16.61,25000.0
2019-12-23 11:05:00,16.61,16.63,16.61,16.63,40050.0,16.61,16.63,16.61,16.63,40050.0
2019-12-23 11:10:00,16.62,16.63,16.62,16.63,58550.0,16.62,16.63,16.62,16.63,58550.0
2019-12-23 11:15:00,16.62,16.62,16.6,16.62,61900.0,16.62,16.62,16.6,16.62,61900.0
2019-12-23 11:20:00,16.62,16.62,16.62,16.62,15000.0,16.62,16.62,16.62,16.62,15000.0
2019-12-23 11:25:00,16.61,16.62,16.58,16.6,95000.0,16.61,16.62,16.58,16.6,95000.0
2019-12-23 11:30:00,16.6,16.6,16.6,16.6,40000.0,16.6,16.6,16.6,16.6,40000.0
2019-12-23 11:35:00,16.6,16.6,16.58,16.59,49700.0,16.6,16.6,16.58,16.59,49700.0
2019-12-23 11:40:00,16.58,16.58,16.58,16.58,10000.0,16.58,16.58,16.58,16.58,10000.0
2019-12-23 11:45:00,16.58,16.59,16.58,16.59,15000.0,16.58,16.59,16.58,16.59,15000.0
2019-12-23 11:50:00,16.58,16.6,16.58,16.59,70000.0,16.58,16.6,16.58,16.59,70000.0
2019-12-23 11:55:00,16.59,16.6,16.59,16.59,50000.0,16.59,16.6,16.59,16.59,50000.0
2019-12-23 12:00:00,16.59,16.59,16.59,16.59,5000.0,16.59,16.59,16.59,16.59,5000.0
2019-12-23 12:05:00,16.58,16.58,16.58,16.58,25000.0,16.58,16.58,16.58,16.58,25000.0
2019-12-23 12:10:00,16.58,16.59,16.58,16.59,10000.0,16.58,16.59,16.58,16.59,10000.0
2019-12-23 12:15:00,16.59,16.61,16.59,16.61,25000.0,16.59,16.61,16.59,16.61,25000.0
2019-12-23 12:20:00,16.61,16.61,16.6,16.61,35000.0,16.61,16.61,16.6,16.61,35000.0
2019-12-23 12:25:00,16.61,16.61,16.61,16.61,10000.0,16.61,16.61,16.61,16.61,10000.0
2019-12-23 12:30:00,16.62,16.62,16.61,16.62,20000.0,16.62,16.62,16.61,16.62,20000.0
2019-12-23 12:35:00,16.62,16.63,16.62,16.63,10000.0,16.62,16.63,16.62,16.63,10000.0
2019-12-23 12:40:00,16.63,16.64,16.63,16.63,57900.0,16.63,16.64,16.63,16.63,57900.0
2019-12-23 12:45:00,16.63,16.63,16.6,16.6,87600.0,16.63,16.63,16.6,16.6,87600.0
2019-12-23 12:50:00,16.61,16.61,16.61,16.61,6350.0,16.61,16.61,16.61,16.61,6350.0
2019-12-23 12:55:00,16.6,16.62,16.6,16.62,142750.0,16.6,16.62,16.6,16.62,142750.0
2019-12-23 13:00:00,16.62,16.62,16.61,16.61,90000.0,16.62,16.62,16.61,16.61,90000.0
2019-12-23 13:05:00,16.61,16.62,16.61,16.61,30000.0,16.61,16.62,16.61,16.61,30000.0
2019-12-23 13:10:00,16.62,16.63,16.62,16.63,70000.0,16.62,16.63,16.62,16.63,70000.0
2019-12-23 13:15:00,16.63,16.63,16.62,16.63,35000.0,16.63,16.63,16.62,16.63,35000.0
2019-12-23 13:20:00,16.63,16.63,16.63,16.63,20000.0,16.63,16.63,16.63,16.63,20000.0
2019-12-23 13:25:00,16.62,16.62,16.62,16.62,5200.0,16.62,16.62,16.62,16.62,5200.0
2019-12-23 13:30:00,16.62,16.62,16.62,16.62,0.0,16.62,16.62,16.62,16.62,0.0
2019-12-23 13:35:00,16.63,16.63,16.63,16.63,7000.0,16.63,16.63,16.63,16.63,7000.0
2019-12-23 13:40:00,16.62,16.63,16.62,16.63,10000.0,16.62,16.63,16.62,16.63,10000.0
2019-12-23 13:45:00,16.61,16.62,16.61,16.61,25000.0,16.61,16.62,16.61,16.61,25000.0
2019-12-23 13:50:00,16.61,16.61,16.6,16.6,85850.0,16.61,16.61,16.6,16.6,85850.0
2019-12-23 13:55:00,16.61,16.61,16.6,16.6,35000.0,16.61,16.61,16.6,16.6,35000.0
2019-12-23 14:00:00,16.6,16.6,16.6,16.6,25000.0,16.6,16.6,16.6,16.6,25000.0
2019-12-23 14:05:00,16.6,16.6,16.6,16.6,10000.0,16.6,16.6,16.6,16.6,10000.0
2019-12-23 14:10:00,16.59,16.59,16.59,16.59,30000.0,16.59,16.59,16.59,16.59,30000.0
2019-12-23 14:15:00,16.59,16.59,16.59,16.59,35000.0,16.59,16.59,16.59,16.59,35000.0
2019-12-23 14:20:00,16.58,16.58,16.57,16.57,20000.0,16.58,16.58,16.57,16.57,20000.0
2019-12-23 14:25:00,16.58,16.58,16.57,16.57,41650.0,16.58,16.58,16.57,16.57,41650.0
2019-12-23 14:30:00,16.58,16.59,16.58,16.59,60000.0,16.58,16.59,16.58,16.59,60000.0
2019-12-23 14:35:00,16.59,16.59,16.58,16.59,134600.0,16.59,16.59,16.58,16.59,134600.0
2019-12-23 14:40:00,16.59,16.59,16.58,16.58,76650.0,16.59,16.59,16.58,16.58,76650.0
2019-12-23 14:45:00,16.58,16.59,16.58,16.58,40900.0,16.58,16.59,16.58,16.58,40900.0
2019-12-23 14:50:00,16.58,16.58,16.57,16.57,40350.0,16.58,16.58,16.57,16.57,40350.0
2019-12-23 14:55:00,16.57,16.57,16.57,16.57,10000.0,16.57,16.57,16.57,16.57,10000.0
2019-12-23 15:00:00,16.57,16.57,16.57,16.57,25000.0,16.57,16.57,16.57,16.57,25000.0
2019-12-23 15:05:00,16.57,16.58,16.57,16.57,115000.0,16.57,16.58,16.57,16.57,115000.0
2019-12-23 15:10:00,16.57,16.58,16.57,16.58,50500.0,16.57,16.58,16.57,16.58,50500.0
2019-12-23 15:15:00,16.57,16.58,16.57,16.58,60000.0,16.57,16.58,16.57,16.58,60000.0
2019-12-23 15:20:00,16.58,16.58,16.58,16.58,27050.0,16.58,16.58,16.58,16.58,27050.0
2019-12-23 15:25:00,16.58,16.59,16.57,16.59,95700.0,16.58,16.59,16.57,16.59,95700.0
2019-12-23 15:30:00,16.58,16.59,16.58,16.58,15000.0,16.58,16.59,16.58,16.58,15000.0
2019-12-23 15:35:00,16.58,16.58,16.57,16.57,117700.0,16.58,16.58,16.57,16.57,117700.0
2019-12-23 15:40:00,16.57,16.57,16.56,16.56,147750.0,16.57,16.57,16.56,16.56,147750.0
2019-12-23 15:45:00,16.56,16.57,16.56,16.56,112700.0,16.56,16.57,16.56,16.56,112700.0
2019-12-23 15:50:00,16.57,16.57,16.56,16.57,95450.0,16.57,16.57,16.56,16.57,95450.0
2019-12-23 15:55:00,16.57,16.57,16.56,16.57,565550.0,16.57,16.57,16.56,16.57,565550.0
2019-12-24 09:30:00,16.54,16.54,16.49,16.54,143000.0,16.54,16.54,16.49,16.54,143000.0
2019-12-24 09:35:00,16.56,16.57,16.53,16.53,35000.0,16.56,16.57,16.53,16.53,35000.0
2019-12-24 09:40:00,16.54,16.54,16.49,16.49,115000.0,16.54,16.54,16.49,16.49,115000.0
2019-12-24 09:45:00,16.48,16.49,16.46,16.46,15000.0,16.48,16.49,16.46,16.46,15000.0
2019-12-24 09:50:00,16.49,16.54,16.48,16.54,138300.0,16.49,16.54,16.48,16.54,138300.0
2019-12-24 09:55:00,16.54,16.54,16.52,16.53,75750.0,16.54,16.54,16.52,16.53,75750.0
2019-12-24 10:00:00,16.53,16.56,16.53,16.56,22500.0,16.53,16.56,16.53,16.56,22500.0
2019-12-24 10:05:00,16.56,16.56,16.56,16.56,18500.0,16.56,16.56,16.56,16.56,18500.0
2019-12-24 10:10:00,16.56,16.56,16.55,16.56,40050.0,16.56,16.56,16.55,16.56,40050.0
2019-12-24 10:15:00,16.55,16.55,16.55,16.55,55950.0,16.55,16.55,16.55,16.55,55950.0
2019-12-24 10:20:00,16.55,16.57,16.55,16.57,20000.0,16.55,16.57,16.55,16.57,20000.0
2019-12-24 10:25:00,16.56,16.56,16.56,16.56,5000.0,16.56,16.56,16.56,16.56,5000.0
2019-12-24 10:30:00,16.55,16.56,16.55,16.56,60100.0,16.55,16.56,16.55,16.56,60100.0
2019-12-24 10:35:00,16.57,16.57,16.56,16.57,30000.0,16.57,16.57,16.56,16.57,30000.0
2019-12-24 10:40:00,16.59,16.59,16.58,16.58,20000.0,16.59,16.59,16.58,16.58,20000.0
2019-12-24 10:45:00,16.58,16.58,16.57,16.57,55000.0,16.58,16.58,16.57,16.57,55000.0
2019-12-24 10:50:00,16.56,16.58,16.56,16.58,57350.0,16.56,16.58,16.56,16.58,57350.0
2019-12-24 10:55:00,16.57,16.57,16.57,16.57,10000.0,16.57,16.57,16.57,16.57,10000.0
2019-12-24 11:00:00,16.57,16.57,16.56,16.56,20000.0,16.57,16.57,16.56,16.56,20000.0
2019-12-24 11:05:00,16.56,16.57,16.56,16.57,15000.0,16.56,16.57,16.56,16.57,15000.0
2019-12-24 11:10:00,16.57,16.57,16.57,16.57,5000.0,16.57,16.57,16.57,16.57,5000.0
2019-12-24 11:15:00,16.57,16.57,16.57,16.57,7500.0,16.57,16.57,16.57,16.57,7500.0
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 11:25:00,16.56,16.56,16.56,16.56,0.0,16.56,16.56,16.56,16.56,0.0
2019-12-24 11:30:00,16.54,16.55,16.54,16.55,10900.0,16.54,16.55,16.54,16.55,10900.0
2019-12-24 11:35:00,16.54,16.54,16.53,16.53,45000.0,16.54,16.54,16.53,16.53,45000.0
2019-12-24 11:40:00,16.54,16.56,16.53,16.55,115550.0,16.54,16.56,16.53,16.55,115550.0
2019-12-24 11:45:00,16.55,16.55,16.54,16.54,54300.0,16.55,16.55,16.54,16.54,54300.0
2019-12-24 11:50:00,16.55,16.56,16.55,16.56,30000.0,16.55,16.56,16.55,16.56,30000.0
2019-12-24 11:55:00,16.56,16.57,16.56,16.56,135000.0,16.56,16.57,16.56,16.56,135000.0
2019-12-24 12:00:00,16.56,16.56,16.54,16.54,35000.0,16.56,16.56,16.54,16.54,35000.0
2019-12-24 12:05:00,16.54,16.54,16.54,16.54,5000.0,16.54,16.54,16.54,16.54,5000.0
2019-12-24 12:10:00,16.55,16.56,16.54,16.56,35000.0,16.55,16.56,16.54,16.56,35000.0
2019-12-24 12:15:00,16.56,16.56,16.56,16.56,65000.0,16.56,16.56,16.56,16.56,65000.0
2019-12-24 12:20:00,16.56,16.56,16.56,16.56,30000.0,16.56,16.56,16.56,16.56,30000.0
2019-12-24 12:25:00,16.56,16.57,16.56,16.57,25000.0,16.56,16.57,16.56,16.57,25000.0
2019-12-24 12:30:00,16.57,16.57,16.56,16.57,78350.0,16.57,16.57,16.56,16.57,78350.0
2019-12-24 12:35:00,16.56,16.57,16.56,16.57,50000.0,16.56,16.57,16.56,16.57,50000.0
2019-12-24 12:40:00,16.57,16.57,16.56,16.56,87500.0,16.57,16.57,16.56,16.56,87500.0
2019-12-24 12:45:00,16.56,16.57,16.56,16.56,30000.0,16.56,16.57,16.56,16.56,30000.0
2019-12-24 12:50:00,16.56,16.56,16.56,16.56,66350.0,16.56,16.56,16.56,16.56,66350.0
2019-12-24 12:55:00,16.57,16.59,16.57,16.57,314250.0,16.57,16.59,16.57,16.57,314250.0
2019-12-26 09:30:00,16.59,16.68,16.56,16.67,310250.0,16.59,16.68,16.56,16.67,310250.0
2019-12-26 09:35:00,16.64,16.64,16.6,16.63,65000.0,16.64,16.64,16.6,16.63,65000.0
2019-12-26 09:40:00,16.6,16.63,16.58,16.6,150000.0,16.6,16.63,16.58,16.6,150000.0
2019-12-26 09:45:00,16.61,16.63,16.61,16.63,100000.0,16.61,16.63,16.61,16.63,100000.0
2019-12-26 09:50:00,16.63,16.66,16.62,16.62,197000.0,16.63,16.66,16.62,16.62,197000.0
2019-12-26 09:55:00,16.62,16.62,16.61,16.61,28750.0,16.62,16.62,16.61,16.61,28750.0
2019-12-26 10:00:00,16.63,16.63,16.61,16.61,82500.0,16.63,16.63,16.61,16.61,82500.0
2019-12-26 10:05:00,16.62,16.63,16.6,16.61,50000.0,16.62,16.63,16.6,16.61,50000.0
2019-12-26 10:10:00,16.62,16.62,16.6,16.62,54050.0,16.62,16.62,16.6,16.62,54050.0
2019-12-26 10:15:00,16.62,16.62,16.61,16.62,54950.0,16.62,16.62,16.61,16.62,54950.0
2019-12-26 10:20:00,16.62,16.63,16.61,16.62,90000.0,16.62,16.63,16.61,16.62,90000.0
2019-12-26 10:25:00,16.62,16.63,16.62,16.63,152300.0,16.62,16.63,16.62,16.63,152300.0
2019-12-26 10:30:00,16.65,16.68,16.65,16.65,147700.0,16.65,16.68,16.65,16.65,147700.0
2019-12-26 10:35:00,16.66,16.67,16.66,16.67,26150.0,16.66,16.67,16.66,16.67,26150.0
2019-12-26 10:40:00,16.68,16.69,16.68,16.69,55000.0,16.68,16.69,16.68,16.69,55000.0
2019-12-26 10:45:00,16.69,16.71,16.69,16.7,251600.0,16.69,16.71,16.69,16.7,251600.0
2019-12-26 10:50:00,16.7,16.7,16.69,16.69,35000.0,16.7,16.7,16.69,16.69,35000.0
2019-12-26 10:55:00,16.7,16.71,16.7,16.7,25000.0,16.7,16.71,16.7,16.7,25000.0
2019-12-26 11:00:00,16.71,16.72,16.7,16.71,50000.0,16.71,16.72,16.7,16.71,50000.0
2019-12-26 11:05:00,16.71,16.73,16.71,16.73,50000.0,16.71,16.73,16.71,16.73,50000.0
2019-12-26 11:10:00,16.72,16.74,16.72,16.73,89900.0,16.72,16.74,16.72,16.73,89900.0
2019-12-26 11:15:00,16.73,16.73,16.73,16.73,15000.0,16.73,16.73,16.73,16.73,15000.0
2019-12-26 11:20:00,16.73,16.74,16.71,16.71,90200.0,16.73,16.74,16.71,16.71,90200.0
2019-12-26 11:25:00,16.71,16.73,16.71,16.72,117500.0,16.71,16.73,16.71,16.72,117500.0
2019-12-26 11:30:00,16.72,16.72,16.72,16.72,25000.0,16.72,16.72,16.72,16.72,25000.0
2019-12-26 11:35:00,16.72,16.72,16.71,16.72,63700.0,16.72,16.72,16.71,16.72,63700.0
2019-12-26 11:40:00,16.71,16.72,16.71,16.72,90000.0,16.71,16.72,16.71,16.72,90000.0
2019-12-26 11:45:00,16.72,16.72,16.72,16.72,40000.0,16.72,16.72,16.72,16.72,40000.0
2019-12-26 11:50:00,16.72,16.73,16.72,16.73,125000.0,16.72,16.73,16.72,16.73,125000.0
2019-12-26 11:55:00,16.73,16.74,16.73,16.73,111850.0,16.73,16.74,16.73,16.73,111850.0
2019-12-26 12:00:00,16.73,16.73,16.73,16.73,55000.0,16.73,16.73,16.73,16.73,55000.0
2019-12-26 12:05:00,16.73,16.73,16.7,16.71,104200.0,16.73,16.73,16.7,16.71,104200.0
2019-12-26 12:10:00,16.71,16.71,16.69,16.69,25000.0,16.71,16.71,16.69,16.69,25000.0
2019-12-26 12:15:00,16.7,16.71,16.7,16.71,15000.0,16.7,16.71,16.7,16.71,15000.0
2019-12-26 12:20:00,16.72,16.73,16.72,16.72,30000.0,16.72,16.73,16.72,16.72,30000.0
2019-12-26 12:25:00,16.72,16.72,16.7,16.7,30000.0,16.72,16.72,16.7,16.7,30000.0
2019-12-26 12:30:00,16.7,16.72,16.7,16.72,202200.0,16.7,16.72,16.7,16.72,202200.0
2019-12-26 12:35:00,16.72,16.73,16.72,16.73,87000.0,16.72,16.73,16.72,16.73,87000.0
2019-12-26 12:40:00,16.74,16.74,16.73,16.73,20000.0,16.74,16.74,16.73,16.73,20000.0
2019-12-26 12:45:00,16.73,16.74,16.73,16.74,85000.0,16.73,16.74,16.73,16.74,85000.0
2019-12-26 12:50:00,16.73,16.74,16.73,16.73,32000.0,16.73,16.74,16.73,16.73,32000.0
2019-12-26 12:55:00,16.73,16.74,16.73,16.74,46100.0,16.73,16.74,16.73,16.74,46100.0
2019-12-26 13:00:00,16.75,16.76,16.74,16.76,116750.0,16.75,16.76,16.74,16.76,116750.0
2019-12-26 13:05:00,16.76,16.76,16.75,16.75,15000.0,16.76,16.76,16.75,16.75,15000.0
2019-12-26 13:10:00,16.76,16.77,16.75,16.77,57100.0,16.76,16.77,16.75,16.77,57100.0
2019-12-26 13:15:00,16.77,16.77,16.76,16.77,77500.0,16.77,16.77,16.76,16.77,77500.0
2019-12-26 13:20:00,16.77,16.78,16.77,16.78,161900.0,16.77,16.78,16.77,16.78,161900.0
2019-12-26 13:25:00,16.78,16.79,16.77,16.78,42200.0,16.78,16.79,16.77,16.78,42200.0
2019-12-26 13:30:00,16.77,16.77,16.76,16.76,25000.0,16.77,16.77,16.76,16.76,25000.0
2019-12-26 13:35:00,16.76,16.77,16.76,16.77,25000.0,16.76,16.77,16.76,16.77,25000.0
2019-12-26 13:40:00,16.77,16.78,16.76,16.78,100000.0,16.77,16.78,16.76,16.78,100000.0
2019-12-26 13:45:00,16.78,16.79,16.77,16.79,137750.0,16.78,16.79,16.77,16.79,137750.0
2019-12-26 13:50:00,16.78,16.78,16.76,16.76,66950.0,16.78,16.78,16.76,16.76,66950.0
2019-12-26 13:55:00,16.76,16.76,16.76,16.76,5000.0,16.76,16.76,16.76,16.76,5000.0
2019-12-26 14:00:00,16.76,16.76,16.76,16.76,23800.0,16.76,16.76,16.76,16.76,23800.0
2019-12-26 14:05:00,16.76,16.76,16.74,16.74,110000.0,16.76,16.76,16.74,16.74,110000.0
2019-12-26 14:10:00,16.73,16.74,16.73,16.74,28750.0,16.73,16.74,16.73,16.74,28750.0
2019-12-26 14:15:00,16.75,16.75,16.74,16.75,45200.0,16.75,16.75,16.74,16.75,45200.0
2019-12-26 14:20:00,16.75,16.75,16.73,16.74,110650.0,16.75,16.75,16.73,16.74,110650.0
2019-12-26 14:25:00,16.75,16.75,16.74,16.74,25000.0,16.75,16.75,16.74,16.74,25000.0
2019-12-26 14:30:00,16.75,16.75,16.74,16.74,68100.0,16.75,16.75,16.74,16.74,68100.0
2019-12-26 14:35:00,16.75,16.75,16.74,16.74,131400.0,16.75,16.75,16.74,16.74,131400.0
2019-12-26 14:40:00,16.74,16.76,16.74,16.75,55000.0,16.74,16.76,16.74,16.75,55000.0
2019-12-26 14:45:00,16.76,16.76,16.75,16.75,21550.0,16.76,16.76,16.75,16.75,21550.0
2019-12-26 14:50:00,16.75,16.76,16.75,16.76,20000.0,16.75,16.76,16.75,16.76,20000.0
2019-12-26 14:55:00,16.76,16.76,16.75,16.75,36750.0,16.76,16.76,16.75,16.75,36750.0
2019-12-26 15:00:00,16.74,16.75,16.74,16.75,30050.0,16.74,16.75,16.74,16.75,30050.0
2019-12-26 15:05:00,16.76,16.76,16.76,16.76,5000.0,16.76,16.76,16.76,16.76,5000.0
2019-12-26 15:10:00,16.75,16.75,16.74,16.74,30000.0,16.75,16.75,16.74,16.74,30000.0
2019-12-26 15:15:00,16.74,16.74,16.73,16.73,45000.0,16.74,16.74,16.73,16.73,45000.0
2019-12-26 15:20:00,16.73,16.73,16.72,16.73,47800.0,16.73,16.73,16.72,16.73,47800.0
2019-12-26 15:25:00,16.74,16.74,16.72,16.73,41700.0,16.74,16.74,16.72,16.73,41700.0
2019-12-26 15:30:00,16.71,16.72,16.7,16.7,80000.0,16.71,16.72,16.7,16.7,80000.0
2019-12-26 15:35:00,16.7,16.71,16.69,16.71,90000.0,16.7,16.71,16.69,16.71,90000.0
2019-12-26 15:40:00,16.71,16.72,16.7,16.72,138400.0,16.71,16.72,16.7,16.72,138400.0
2019-12-26 15:45:00,16.72,16.73,16.72,16.72,86300.0,16.72,16.73,16.72,16.72,86300.0
2019-12-26 15:50:00,16.71,16.73,16.71,16.73,271600.0,16.71,16.73,16.71,16.73,271600.0
2019-12-26 15:55:00,16.73,16.77,16.73,16.77,804850.0,16.73,16.77,16.73,16.77,804850.0
2019-12-27 09:30:00,16.8,16.8,16.72,16.73,242300.0,16.8,16.8,16.72,16.73,242300.0
2019-12-27 09:35:00,16.75,16.77,16.72,16.77,75350.0,16.75,16.77,16.72,16.77,75350.0
2019-12-27 09:40:00,16.76,16.79,16.75,16.78,109500.0,16.76,16.79,16.75,16.78,109500.0
2019-12-27 09:45:00,16.77,16.78,16.75,16.78,160300.0,16.77,16.78,16.75,16.78,160300.0
2019-12-27 09:50:00,16.76,16.79,16.76,16.78,73850.0,16.76,16.79,16.76,16.78,73850.0
2019-12-27 09:55:00,16.77,16.78,16.75,16.78,104550.0,16.77,16.78,16.75,16.78,104550.0
2019-12-27 10:00:00,16.77,16.77,16.75,16.75,79550.0,16.77,16.77,16.75,16.75,79550.0
2019-12-27 10:05:00,16.75,16.75,16.74,16.74,55000.0,16.75,16.75,16.74,16.74,55000.0
2019-12-27 10:10:00,16.74,16.77,16.74,16.76,158650.0,16.74,16.77,16.74,16.76,158650.0
2019-12-27 10:15:00,16.78,16.79,16.76,16.76,65000.0,16.78,16.79,16.76,16.76,65000.0
2019-12-27 10:20:00,16.76,16.77,16.76,16.76,35000.0,16.76,16.77,16.76,16.76,35000.0
2019-12-27 10:25:00,16.76,16.76,16.74,16.74,65000.0,16.76,16.76,16.74,16.74,65000.0
2019-12-27 10:30:00,16.73,16.75,16.73,16.75,121450.0,16.73,16.75,16.73,16.75,121450.0
2019-12-27 10:35:00,16.74,16.75,16.73,16.73,59000.0,16.74,16.75,16.73,16.73,59000.0
2019-12-27 10:40:00,16.74,16.74,16.72,16.72,105000.0,16.74,16.74,16.72,16.72,105000.0
2019-12-27 10:45:00,16.72,16.72,16.71,16.72,102550.0,16.72,16.72,16.71,16.72,102550.0
2019-12-27 10:50:00,16.73,16.74,16.73,16.74,15000.0,16.73,16.74,16.73,16.74,15000.0
2019-12-27 10:55:00,16.72,16.72,16.72,16.72,15000.0,16.72,16.72,16.72,16.72,15000.0
2019-12-27 11:00:00,16.73,16.75,16.73,16.75,54850.0,16.73,16.75,16.73,16.75,54850.0
2019-12-27 11:05:00,16.75,16.75,16.75,16.75,15000.0,16.75,16.75,16.75,16.75,15000.0
2019-12-27 11:10:00,16.75,16.76,16.75,16.76,23750.0,16.75,16.76,16.75,16.76,23750.0
2019-12-27 11:15:00,16.75,16.75,16.75,16.75,5000.0,16.75,16.75,16.75,16.75,5000.0
2019-12-27 11:20:00,16.76,16.77,16.76,16.76,55000.0,16.76,16.77,16.76,16.76,55000.0
2019-12-27 11:25:00,16.76,16.77,16.75,16.75,70900.0,16.76,16.77,16.75,16.75,70900.0
2019-12-27 11:30:00,16.75,16.76,16.75,16.75,65400.0,16.75,16.76,16.75,16.75,65400.0
2019-12-27 11:35:00,16.75,16.77,16.75,16.75,116050.0,16.75,16.77,16.75,16.75,116050.0
2019-12-27 11:40:00,16.75,16.76,16.75,16.76,30000.0,16.75,16.76,16.75,16.76,30000.0
2019-12-27 11:45:00,16.77,16.77,16.76,16.77,50000.0,16.77,16.77,16.76,16.77,50000.0
2019-12-27 11:50:00,16.77,16.77,16.77,16.77,30000.0,16.77,16.77,16.77,16.77,30000.0
2019-12-27 11:55:00,16.78,16.78,16.78,16.78,10000.0,16.78,16.78,16.78,16.78,10000.0
2019-12-27 12:00:00,16.78,16.78,16.77,16.77,58900.0,16.78,16.78,16.77,16.77,58900.0
2019-12-27 12:05:00,16.78,16.78,16.77,16.78,40000.0,16.78,16.78,16.77,16.78,40000.0
2019-12-27 12:10:00,16.78,16.78,16.77,16.78,15000.0,16.78,16.78,16.77,16.78,15000.0
2019-12-27 12:15:00,16.78,16.78,16.78,16.78,15000.0,16.78,16.78,16.78,16.78,15000.0
2019-12-27 12:20:00,16.78,16.79,16.78,16.78,86050.0,16.78,16.79,16.78,16.78,86050.0
2019-12-27 12:25:00,16.78,16.78,16.77,16.77,73800.0,16.78,16.78,16.77,16.77,73800.0
2019-12-27 12:30:00,16.76,16.76,16.76,16.76,10000.0,16.76,16.76,16.76,16.76,10000.0
2019-12-27 12:35:00,16.77,16.77,16.77,16.77,20000.0,16.77,16.77,16.77,16.77,20000.0
2019-12-27 12:40:00,16.77,16.77,16.77,16.77,0.0,16.77,16.77,16.77,16.77,0.0
2019-12-27 12:45:00,16.76,16.77,16.76,16.77,114950.0,16.76,16.77,16.76,16.77,114950.0
2019-12-27 12:50:00,16.77,16.77,16.77,16.77,10000.0,16.77,16.77,16.77,16.77,10000.0
2019-12-27 12:55:00,16.78,16.78,16.78,16.78,25000.0,16.78,16.78,16.78,16.78,25000.0
2019-12-27 13:00:00,16.78,16.78,16.78,16.78,5000.0,16.78,16.78,16.78,16.78,5000.0
2019-12-27 13:05:00,16.78,16.8,16.78,16.8,64800.0,16.78,16.8,16.78,16.8,64800.0
2019-12-27 13:10:00,16.8,16.8,16.79,16.79,65000.0,16.8,16.8,16.79,16.79,65000.0
2019-12-27 13:15:00,16.78,16.78,16.78,16.78,37500.0,16.78,16.78,16.78,16.78,37500.0
2019-12-27 13:20:00,16.78,16.78,16.77,16.77,10000.0,16.78,16.78,16.77,16.77,10000.0
2019-12-27 13:25:00,16.78,16.78,16.77,16.77,61250.0,16.78,16.78,16.77,16.77,61250.0
2019-12-27 13:30:00,16.77,16.77,16.76,16.77,25000.0,16.77,16.77,16.76,16.77,25000.0
2019-12-27 13:35:00,16.77,16.77,16.75,16.75,35050.0,16.77,16.77,16.75,16.75,35050.0
2019-12-27 13:40:00,16.76,16.76,16.75,16.76,25000.0,16.76,16.76,16.75,16.76,25000.0
2019-12-27 13:45:00,16.77,16.77,16.76,16.76,20000.0,16.77,16.77,16.76,16.76,20000.0
2019-12-27 13:50:00,16.76,16.76,16.75,16.76,26000.0,16.76,16.76,16.75,16.76,26000.0
2019-12-27 13:55:00,16.76,16.76,16.76,16.76,25050.0,16.76,16.76,16.76,16.76,25050.0
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 14:05:00,16.76,16.76,16.76,16.76,0.0,16.76,16.76,16.76,16.76,0.0
2019-12-27 14:10:00,16.77,16.79,16.77,16.79,63900.0,16.77,16.79,16.77,16.79,63900.0
2019-12-27 14:15:00,16.78,16.78,16.78,16.78,25050.0,16.78,16.78,16.78,16.78,25050.0
2019-12-27 14:20:00,16.78,16.78,16.78,16.78,0.0,16.78,16.78,16.78,16.78,0.0
2019-12-27 14:25:00,16.78,16.78,16.78,16.78,10000.0,16.78,16.78,16.78,16.78,10000.0
2019-12-27 14:30:00,16.79,16.79,16.79,16.79,60150.0,16.79,16.79,16.79,16.79,60150.0
2019-12-27 14:35:00,16.79,16.8,16.79,16.79,73900.0,16.79,16.8,16.79,16.79,73900.0
2019-12-27 14:40:00,16.79,16.8,16.79,16.8,30000.0,16.79,16.8,16.79,16.8,30000.0
2019-12-27 14:45:00,16.79,16.8,16.79,16.79,15000.0,16.79,16.8,16.79,16.79,15000.0
2019-12-27 14:50:00,16.79,16.79,16.79,16.79,54350.0,16.79,16.79,16.79,16.79,54350.0
2019-12-27 14:55:00,16.78,16.79,16.78,16.78,80000.0,16.78,16.79,16.78,16.78,80000.0
2019-12-27 15:00:00,16.78,16.79,16.78,16.78,15000.0,16.78,16.79,16.78,16.78,15000.0
2019-12-27 15:05:00,16.79,16.79,16.78,16.78,10000.0,16.79,16.79,16.78,16.78,10000.0
2019-12-27 15:10:00,16.77,16.77,16.77,16.77,30000.0,16.77,16.77,16.77,16.77,30000.0
2019-12-27 15:15:00,16.76,16.77,16.76,16.77,35000.0,16.76,16.77,16.76,16.77,35000.0
2019-12-27 15:20:00,16.76,16.76,16.76,16.76,22050.0,16.76,16.76,16.76,16.76,22050.0
2019-12-27 15:25:00,16.76,16.77,16.76,16.76,55600.0,16.76,16.77,16.76,16.76,55600.0
2019-12-27 15:30:00,16.76,16.76,16.76,16.76,55000.0,16.76,16.76,16.76,16.76,55000.0
2019-12-27 15:35:00,16.76,16.76,16.75,16.75,65000.0,16.76,16.76,16.75,16.75,65000.0
2019-12-27 15:40:00,16.75,16.75,16.73,16.73,241100.0,16.75,16.75,16.73,16.73,241100.0
2019-12-27 15:45:00,16.73,16.73,16.71,16.71,248800.0,16.73,16.73,16.71,16.71,248800.0
2019-12-27 15:50:00,16.7,16.71,16.7,16.71,205700.0,16.7,16.71,16.7,16.71,205700.0
2019-12-27 15:55:00,16.71,16.73,16.71,16.72,369150.0,16.71,16.73,16.71,16.72,369150.0
2019-12-30 09:30:00,16.76,16.78,16.71,16.72,240600.0,16.76,16.78,16.71,16.72,240600.0
2019-12-30 09:35:00,16.72,16.73,16.7,16.73,182550.0,16.72,16.73,16.7,16.73,182550.0
2019-12-30 09:40:00,16.72,16.73,16.66,16.68,120250.0,16.72,16.73,16.66,16.68,120250.0
2019-12-30 09:45:00,16.68,16.68,16.64,16.64,125000.0,16.68,16.68,16.64,16.64,125000.0
2019-12-30 09:50:00,16.64,16.65,16.62,16.64,166000.0,16.64,16.65,16.62,16.64,166000.0
2019-12-30 09:55:00,16.62,16.62,16.58,16.62,368250.0,16.62,16.62,16.58,16.62,368250.0
2019-12-30 10:00:00,16.61,16.63,16.6,16.61,117250.0,16.61,16.63,16.6,16.61,117250.0
2019-12-30 10:05:00,16.62,16.66,16.62,16.66,39750.0,16.62,16.66,16.62,16.66,39750.0
2019-12-30 10:10:00,16.65,16.66,16.64,16.64,60000.0,16.65,16.66,16.64,16.64,60000.0
2019-12-30 10:15:00,16.62,16.64,16.62,16.64,30000.0,16.62,16.64,16.62,16.64,30000.0
2019-12-30 10:20:00,16.65,16.67,16.65,16.67,50000.0,16.65,16.67,16.65,16.67,50000.0
2019-12-30 10:25:00,16.66,16.66,16.65,16.66,55000.0,16.66,16.66,16.65,16.66,55000.0
2019-12-30 10:30:00,16.67,16.68,16.66,16.67,45000.0,16.67,16.68,16.66,16.67,45000.0
2019-12-30 10:35:00,16.66,16.68,16.66,16.67,104250.0,16.66,16.68,16.66,16.67,104250.0
2019-12-30 10:40:00,16.68,16.69,16.67,16.69,140000.0,16.68,16.69,16.67,16.69,140000.0
2019-12-30 10:45:00,16.7,16.7,16.68,16.7,25000.0,16.7,16.7,16.68,16.7,25000.0
2019-12-30 10:50:00,16.69,16.7,16.68,16.69,40000.0,16.69,16.7,16.68,16.69,40000.0
2019-12-30 10:55:00,16.71,16.71,16.69,16.69,45000.0,16.71,16.71,16.69,16.69,45000.0
2019-12-30 11:00:00,16.69,16.69,16.66,16.68,45650.0,16.69,16.69,16.66,16.68,45650.0
2019-12-30 11:05:00,16.7,16.71,16.69,16.71,20000.0,16.7,16.71,16.69,16.71,20000.0
2019-12-30 11:10:00,16.71,16.72,16.68,16.69,75250.0,16.71,16.72,16.68,16.69,75250.0
2019-12-30 11:15:00,16.69,16.7,16.69,16.7,15000.0,16.69,16.7,16.69,16.7,15000.0
2019-12-30 11:20:00,16.69,16.71,16.69,16.71,15050.0,16.69,16.71,16.69,16.71,15050.0
2019-12-30 11:25:00,16.71,16.71,16.69,16.7,55000.0,16.71,16.71,16.69,16.7,55000.0
2019-12-30 11:30:00,16.69,16.69,16.67,16.68,35100.0,16.69,16.69,16.67,16.68,35100.0
2019-12-30 11:35:00,16.68,16.69,16.67,16.69,60000.0,16.68,16.69,16.67,16.69,60000.0
2019-12-30 11:40:00,16.69,16.69,16.67,16.68,70000.0,16.69,16.69,16.67,16.68,70000.0
2019-12-30 11:45:00,16.68,16.7,16.68,16.69,55000.0,16.68,16.7,16.68,16.69,55000.0
2019-12-30 11:50:00,16.7,16.71,16.69,16.71,55000.0,16.7,16.71,16.69,16.71,55000.0
2019-12-30 11:55:00,16.71,16.71,16.69,16.69,45000.0,16.71,16.71,16.69,16.69,45000.0
2019-12-30 12:00:00,16.69,16.7,16.69,16.7,47500.0,16.69,16.7,16.69,16.7,47500.0
2019-12-30 12:05:00,16.7,16.71,16.7,16.71,30000.0,16.7,16.71,16.7,16.71,30000.0
2019-12-30 12:10:00,16.7,16.7,16.69,16.69,60000.0,16.7,16.7,16.69,16.69,60000.0
2019-12-30 12:15:00,16.71,16.71,16.71,16.71,10000.0,16.71,16.71,16.71,16.71,10000.0
2019-12-30 12:20:00,16.71,16.71,16.71,16.71,5000.0,16.71,16.71,16.71,16.71,5000.0
2019-12-30 12:25:00,16.71,16.73,16.71,16.72,101350.0,16.71,16.73,16.71,16.72,101350.0
2019-12-30 12:30:00,16.71,16.72,16.71,16.72,14000.0,16.71,16.72,16.71,16.72,14000.0
2019-12-30 12:35:00,16.72,16.72,16.72,16.72,5250.0,16.72,16.72,16.72,16.72,5250.0
2019-12-30 12:40:00,16.7,16.72,16.7,16.72,75450.0,16.7,16.72,16.7,16.72,75450.0
2019-12-30 12:45:00,16.72,16.74,16.72,16.73,46000.0,16.72,16.74,16.72,16.73,46000.0
2019-12-30 12:50:00,16.74,16.74,16.72,16.72,50450.0,16.74,16.74,16.72,16.72,50450.0
2019-12-30 12:55:00,16.72,16.72,16.71,16.71,65000.0,16.72,16.72,16.71,16.71,65000.0
2019-12-30 13:00:00,16.7,16.71,16.7,16.7,20000.0,16.7,16.71,16.7,16.7,20000.0
2019-12-30 13:05:00,16.7,16.71,16.7,16.71,20000.0,16.7,16.71,16.7,16.71,20000.0
2019-12-30 13:10:00,16.71,16.71,16.71,16.71,20000.0,16.71,16.71,16.71,16.71,20000.0
2019-12-30 13:15:00,16.73,16.74,16.73,16.73,75050.0,16.73,16.74,16.73,16.73,75050.0
2019-12-30 13:20:00,16.72,16.73,16.71,16.71,40000.0,16.72,16.73,16.71,16.71,40000.0
2019-12-30 13:25:00,16.72,16.72,16.71,16.72,72500.0,16.72,16.72,16.71,16.72,72500.0
2019-12-30 13:30:00,16.71,16.71,16.7,16.71,45000.0,16.71,16.71,16.7,16.71,45000.0
2019-12-30 13:35:00,16.7,16.71,16.7,16.71,20000.0,16.7,16.71,16.7,16.71,20000.0
2019-12-30 13:40:00,16.71,16.71,16.71,16.71,5000.0,16.71,16.71,16.71,16.71,5000.0
2019-12-30 13:45:00,16.7,16.71,16.7,16.71,55000.0,16.7,16.71,16.7,16.71,55000.0
2019-12-30 13:50:00,16.72,16.73,16.72,16.72,25000.0,16.72,16.73,16.72,16.72,25000.0
2019-12-30 13:55:00,16.72,16.73,16.72,16.72,42450.0,16.72,16.73,16.72,16.72,42450.0
2019-12-30 14:00:00,16.72,16.72,16.72,16.72,5000.0,16.72,16.72,16.72,16.72,5000.0
2019-12-30 14:05:00,16.71,16.72,16.71,16.72,45000.0,16.71,16.72,16.71,16.72,45000.0
2019-12-30 14:10:00,16.72,16.72,16.72,16.72,29250.0,16.72,16.72,16.72,16.72,29250.0
2019-12-30 14:15:00,16.72,16.73,16.72,16.73,77750.0,16.72,16.73,16.72,16.73,77750.0
2019-12-30 14:20:00,16.74,16.74,16.73,16.73,35000.0,16.74,16.74,16.73,16.73,35000.0
2019-12-30 14:25:00,16.72,16.72,16.71,16.72,35050.0,16.72,16.72,16.71,16.72,35050.0
2019-12-30 14:30:00,16.71,16.71,16.71,16.71,15000.0,16.71,16.71,16.71,16.71,15000.0
2019-12-30 14:35:00,16.71,16.71,16.7,16.71,105100.0,16.71,16.71,16.7,16.71,105100.0
2019-12-30 14:40:00,16.7,16.73,16.7,16.73,96850.0,16.7,16.73,16.7,16.73,96850.0
2019-12-30 14:45:00,16.71,16.73,16.71,16.72,20000.0,16.71,16.73,16.71,16.72,20000.0
2019-12-30 14:50:00,16.72,16.72,16.71,16.71,55050.0,16.72,16.72,16.71,16.71,55050.0
2019-12-30 14:55:00,16.71,16.72,16.71,16.72,25850.0,16.71,16.72,16.71,16.72,25850.0
2019-12-30 15:00:00,16.72,16.73,16.72,16.72,111400.0,16.72,16.73,16.72,16.72,111400.0
2019-12-30 15:05:00,16.72,16.72,16.72,16.72,30000.0,16.72,16.72,16.72,16.72,30000.0
2019-12-30 15:10:00,16.72,16.72,16.71,16.71,35000.0,16.72,16.72,16.71,16.71,35000.0
2019-12-30 15:15:00,16.72,16.72,16.71,16.71,25000.0,16.72,16.72,16.71,16.71,25000.0
2019-12-30 15:20:00,16.72,16.72,16.72,16.72,45000.0,16.72,16.72,16.72,16.72,45000.0
2019-12-30 15:25:00,16.71,16.72,16.71,16.71,60050.0,16.71,16.72,16.71,16.71,60050.0
2019-12-30 15:30:00,16.71,16.71,16.7,16.7,30000.0,16.71,16.71,16.7,16.7,30000.0
2019-12-30 15:35:00,16.71,16.72,16.7,16.7,75750.0,16.71,16.72,16.7,16.7,75750.0
2019-12-30 15:40:00,16.7,16.7,16.69,16.7,77150.0,16.7,16.7,16.69,16.7,77150.0
2019-12-30 15:45:00,16.7,16.71,16.7,16.7,160000.0,16.7,16.71,16.7,16.7,160000.0
2019-12-30 15:50:00,16.7,16.73,16.7,16.73,224600.0,16.7,16.73,16.7,16.73,224600.0
2019-12-30 15:55:00,16.72,16.73,16.69,16.73,504850.0,16.72,16.73,16.69,16.73,504850.0
2019-12-31 09:30:00,16.74,16.74,16.67,16.73,129250.0,16.74,16.74,16.67,16.73,129250.0
2019-12-31 09:35:00,16.74,16.76,16.73,16.74,75000.0,16.74,16.76,16.73,16.74,75000.0
2019-12-31 09:40:00,16.74,16.78,16.74,16.74,208050.0,16.74,16.78,16.74,16.74,208050.0
2019-12-31 09:45:00,16.74,16.77,16.74,16.75,104100.0,16.74,16.77,16.74,16.75,104100.0
2019-12-31 09:50:00,16.74,16.75,16.73,16.74,35000.0,16.74,16.75,16.73,16.74,35000.0
2019-12-31 09:55:00,16.74,16.77,16.74,16.77,36250.0,16.74,16.77,16.74,16.77,36250.0
2019-12-31 10:00:00,16.78,16.82,16.78,16.82,250900.0,16.78,16.82,16.78,16.82,250900.0
2019-12-31 10:05:00,16.81,16.83,16.8,16.82,215800.0,16.81,16.83,16.8,16.82,215800.0
2019-12-31 10:10:00,16.83,16.83,16.82,16.82,35000.0,16.83,16.83,16.82,16.82,35000.0
2019-12-31 10:15:00,16.81,16.84,16.81,16.84,121300.0,16.81,16.84,16.81,16.84,121300.0
2019-12-31 10:20:00,16.84,16.84,16.81,16.84,95750.0,16.84,16.84,16.81,16.84,95750.0
2019-12-31 10:25:00,16.84,16.84,16.77,16.77,140850.0,16.84,16.84,16.77,16.77,140850.0
2019-12-31 10:30:00,16.8,16.8,16.79,16.8,27500.0,16.8,16.8,16.79,16.8,27500.0
2019-12-31 10:35:00,16.81,16.82,16.8,16.81,134250.0,16.81,16.82,16.8,16.81,134250.0
2019-12-31 10:40:00,16.82,16.82,16.81,16.82,84350.0,16.82,16.82,16.81,16.82,84350.0
2019-12-31 10:45:00,16.81,16.84,16.81,16.84,234850.0,16.81,16.84,16.81,16.84,234850.0
2019-12-31 10:50:00,16.84,16.84,16.83,16.83,85000.0,16.84,16.84,16.83,16.83,85000.0
2019-12-31 10:55:00,16.82,16.83,16.8,16.8,38600.0,16.82,16.83,16.8,16.8,38600.0
2019-12-31 11:00:00,16.81,16.84,16.81,16.83,222400.0,16.81,16.84,16.81,16.83,222400.0
2019-12-31 11:05:00,16.83,16.84,16.83,16.83,30000.0,16.83,16.84,16.83,16.83,30000.0
2019-12-31 11:10:00,16.83,16.83,16.82,16.83,20200.0,16.83,16.83,16.82,16.83,20200.0
2019-12-31 11:15:00,16.82,16.82,16.8,16.81,148000.0,16.82,16.82,16.8,16.81,148000.0
2019-12-31 11:20:00,16.81,16.81,16.81,16.81,10000.0,16.81,16.81,16.81,16.81,10000.0
2019-12-31 11:25:00,16.81,16.81,16.81,16.81,10000.0,16.81,16.81,16.81,16.81,10000.0
2019-12-31 11:30:00,16.8,16.8,16.78,16.8,56000.0,16.8,16.8,16.78,16.8,56000.0
2019-12-31 11:35:00,16.81,16.82,16.81,16.82,35000.0,16.81,16.82,16.81,16.82,35000.0
2019-12-31 11:40:00,16.82,16.83,16.81,16.82,78200.0,16.82,16.83,16.81,16.82,78200.0
2019-12-31 11:45:00,16.81,16.85,16.81,16.84,187900.0,16.81,16.85,16.81,16.84,187900.0
2019-12-31 11:50:00,16.84,16.84,16.83,16.84,55000.0,16.84,16.84,16.83,16.84,55000.0
2019-12-31 11:55:00,16.82,16.82,16.82,16.82,36200.0,16.82,16.82,16.82,16.82,36200.0
2019-12-31 12:00:00,16.83,16.83,16.82,16.82,65000.0,16.83,16.83,16.82,16.82,65000.0
2019-12-31 12:05:00,16.81,16.81,16.81,16.81,15000.0,16.81,16.81,16.81,16.81,15000.0
2019-12-31 12:10:00,16.8,16.8,16.79,16.79,87500.0,16.8,16.8,16.79,16.79,87500.0
2019-12-31 12:15:00,16.79,16.81,16.79,16.8,90200.0,16.79,16.81,16.79,16.8,90200.0
2019-12-31 12:20:00,16.8,16.82,16.8,16.8,79350.0,16.8,16.82,16.8,16.8,79350.0
2019-12-31 12:25:00,16.8,16.8,16.77,16.77,66850.0,16.8,16.8,16.77,16.77,66850.0
2019-12-31 12:30:00,16.78,16.78,16.74,16.74,90450.0,16.78,16.78,16.74,16.74,90450.0
2019-12-31 12:35:00,16.74,16.74,16.74,16.74,64450.0,16.74,16.74,16.74,16.74,64450.0
2019-12-31 12:40:00,16.75,16.75,16.73,16.73,35000.0,16.75,16.75,16.73,16.73,35000.0
2019-12-31 12:45:00,16.73,16.73,16.71,16.71,62500.0,16.73,16.73,16.71,16.71,62500.0
2019-12-31 12:50:00,16.71,16.73,16.71,16.73,55000.0,16.71,16.73,16.71,16.73,55000.0
2019-12-31 12:55:00,16.73,16.73,16.71,16.71,20350.0,16.73,16.73,16.71,16.71,20350.0
2019-12-31 13:00:00,16.71,16.72,16.71,16.71,26250.0,16.71,16.72,16.71,16.71,26250.0
2019-12-31 13:05:00,16.72,16.73,16.72,16.72,79000.0,16.72,16.73,16.72,16.72,79000.0
2019-12-31 13:10:00,16.73,16.75,16.73,16.74,54500.0,16.73,16.75,16.73,16.74,54500.0
2019-12-31 13:15:00,16.74,16.74,16.71,16.72,93250.0,16.74,16.74,16.71,16.72,93250.0
2019-12-31 13:20:00,16.72,16.72,16.71,16.71,33750.0,16.72,16.72,16.71,16.71,33750.0
2019-12-31 13:25:00,16.71,16.71,16.71,16.71,10000.0,16.71,16.71,16.71,16.71,10000.0
2019-12-31 13:30:00,16.72,16.72,16.72,16.72,10000.0,16.72,16.72,16.72,16.72,10000.0
2019-12-31 13:35:00,16.72,16.73,16.71,16.73,25000.0,16.72,16.73,16.71,16.73,25000.0
2019-12-31 13:40:00,16.73,16.73,16.71,16.72,90000.0,16.73,16.73,16.71,16.72,90000.0
2019-12-31 13:45:00,16.71,16.72,16.71,16.72,30000.0,16.71,16.72,16.71,16.72,30000.0
2019-12-31 13:50:00,16.71,16.72,16.71,16.72,20000.0,16.71,16.72,16.71,16.72,20000.0
2019-12-31 13:55:00,16.72,16.72,16.71,16.71,32900.0,16.72,16.72,16.71,16.71,32900.0
2019-12-31 14:00:00,16.71,16.75,16.71,16.75,107200.0,16.71,16.75,16.71,16.75,107200.0
2019-12-31 14:05:00,16.74,16.74,16.73,16.73,60200.0,16.74,16.74,16.73,16.73,60200.0
2019-12-31 14:10:00,16.72,16.74,16.71,16.73,65000.0,16.72,16.74,16.71,16.73,65000.0
2019-12-31 14:15:00,16.73,16.76,16.73,16.76,106750.0,16.73,16.76,16.73,16.76,106750.0
2019-12-31 14:20:00,16.77,16.78,16.77,16.78,81550.0,16.77,16.78,16.77,16.78,81550.0
2019-12-31 14:25:00,16.78,16.79,16.78,16.79,35000.0,16.78,16.79,16.78,16.79,35000.0
2019-12-31 14:30:00,16.79,16.79,16.79,16.79,79900.0,16.79,16.79,16.79,16.79,79900.0
2019-12-31 14:35:00,16.78,16.79,16.78,16.79,25000.0,16.78,16.79,16.78,16.79,25000.0
2019-12-31 14:40:00,16.78,16.78,16.78,16.78,35000.0,16.78,16.78,16.78,16.78,35000.0
2019-12-31 14:45:00,16.78,16.78,16.78,16.78,40000.0,16.78,16.78,16.78,16.78,40000.0
2019-12-31 14:50:00,16.78,16.78,16.78,16.78,71450.0,16.78,16.78,16.78,16.78,71450.0
2019-12-31 14:55:00,16.78,16.78,16.76,16.76,80400.0,16.78,16.78,16.76,16.76,80400.0
2019-12-31 15:00:00,16.76,16.77,16.76,16.77,35000.0,16.76,16.77,16.76,16.77,35000.0
2019-12-31 15:05:00,16.76,16.76,16.76,16.76,20000.0,16.76,16.76,16.76,16.76,20000.0
2019-12-31 15:10:00,16.76,16.76,16.75,16.75,75000.0,16.76,16.76,16.75,16.75,75000.0
2019-12-31 15:15:00,16.75,16.75,16.73,16.74,297200.0,16.75,16.75,16.73,16.74,297200.0
2019-12-31 15:20:00,16.75,16.75,16.74,16.74,55000.0,16.75,16.75,16.74,16.74,55000.0
2019-12-31 15:25:00,16.74,16.75,16.74,16.75,55500.0,16.74,16.75,16.74,16.75,55500.0
2019-12-31 15:30:00,16.75,16.75,16.73,16.74,154050.0,16.75,16.75,16.73,16.74,154050.0
2019-12-31 15:35:00,16.74,16.75,16.74,16.74,130250.0,16.74,16.75,16.74,16.74,130250.0
2019-12-31 15:40:00,16.74,16.75,16.74,16.75,40000.0,16.74,16.75,16.74,16.75,40000.0
2019-12-31 15:45:00,16.75,16.76,16.75,16.75,125000.0,16.75,16.76,16.75,16.75,125000.0
2019-12-31 15:50:00,16.75,16.75,16.72,16.74,242850.0,16.75,16.75,16.72,16.74,242850.0
2019-12-31 15:55:00,16.73,16.74,16.72,16.74,559250.0,16.73,16.74,16.72,16.74,559250.0
2020-01-02 09:30:00,16.8,16.87,16.75,16.87,305100.0,16.8,16.87,16.75,16.87,305100.0
2020-01-02 09:35:00,16.87,16.9,16.86,16.88,249100.0,16.87,16.9,16.86,16.88,249100.0
2020-01-02 09:40:00,16.88,16.93,16.88,16.92,509200.0,16.88,16.93,16.88,16.92,509200.0
2020-01-02 09:45:00,16.93,16.94,16.84,16.84,105000.0,16.93,16.94,16.84,16.84,105000.0
2020-01-02 09:50:00,16.87,16.87,16.82,16.84,130100.0,16.87,16.87,16.82,16.84,130100.0
2020-01-02 09:55:00,16.86,16.88,16.83,16.85,92500.0,16.86,16.88,16.83,16.85,92500.0
2020-01-02 10:00:00,16.86,16.87,16.85,16.85,136150.0,16.86,16.87,16.85,16.85,136150.0
2020-01-02 10:05:00,16.86,16.87,16.84,16.84,100050.0,16.86,16.87,16.84,16.84,100050.0
2020-01-02 10:10:00,16.86,16.87,16.84,16.86,150000.0,16.86,16.87,16.84,16.86,150000.0
2020-01-02 10:15:00,16.86,16.87,16.85,16.86,85000.0,16.86,16.87,16.85,16.86,85000.0
2020-01-02 10:20:00,16.86,16.89,16.86,16.89,96300.0,16.86,16.89,16.86,16.89,96300.0
2020-01-02 10:25:00,16.88,16.91,16.88,16.9,175750.0,16.88,16.91,16.88,16.9,175750.0
2020-01-02 10:30:00,16.9,16.93,16.9,16.93,266950.0,16.9,16.93,16.9,16.93,266950.0
2020-01-02 10:35:00,16.93,16.96,16.92,16.96,485300.0,16.93,16.96,16.92,16.96,485300.0
2020-01-02 10:40:00,16.96,16.97,16.92,16.96,138800.0,16.96,16.97,16.92,16.96,138800.0
2020-01-02 10:45:00,16.96,16.96,16.91,16.92,93300.0,16.96,16.96,16.91,16.92,93300.0
2020-01-02 10:50:00,16.93,16.96,16.92,16.96,107500.0,16.93,16.96,16.92,16.96,107500.0
2020-01-02 10:55:00,16.96,17.01,16.96,17.01,253300.0,16.96,17.01,16.96,17.01,253300.0
2020-01-02 11:00:00,17.0,17.01,16.98,16.99,106700.0,17.0,17.01,16.98,16.99,106700.0
2020-01-02 11:05:00,16.99,17.0,16.98,16.98,20000.0,16.99,17.0,16.98,16.98,20000.0
2020-01-02 11:10:00,16.99,17.02,16.99,17.01,193350.0,16.99,17.02,16.99,17.01,193350.0
2020-01-02 11:15:00,17.01,17.02,17.01,17.01,55000.0,17.01,17.02,17.01,17.01,55000.0
2020-01-02 11:20:00,17.0,17.01,16.99,16.99,60000.0,17.0,17.01,16.99,16.99,60000.0
2020-01-02 11:25:00,17.01,17.01,17.0,17.01,75050.0,17.01,17.01,17.0,17.01,75050.0
2020-01-02 11:30:00,16.99,16.99,16.95,16.95,163100.0,16.99,16.99,16.95,16.95,163100.0
2020-01-02 11:35:00,16.96,16.98,16.92,16.96,152850.0,16.96,16.98,16.92,16.96,152850.0
2020-01-02 11:40:00,16.97,16.97,16.96,16.96,30000.0,16.97,16.97,16.96,16.96,30000.0
2020-01-02 11:45:00,16.98,16.99,16.98,16.98,143000.0,16.98,16.99,16.98,16.98,143000.0
2020-01-02 11:50:00,16.98,16.98,16.97,16.98,160050.0,16.98,16.98,16.97,16.98,160050.0
2020-01-02 11:55:00,16.98,17.0,16.98,16.99,112900.0,16.98,17.0,16.98,16.99,112900.0
2020-01-02 12:00:00,16.99,16.99,16.98,16.98,51000.0,16.99,16.99,16.98,16.98,51000.0
2020-01-02 12:05:00,16.98,16.99,16.98,16.98,40000.0,16.98,16.99,16.98,16.98,40000.0
2020-01-02 12:10:00,16.98,16.99,16.98,16.99,55000.0,16.98,16.99,16.98,16.99,55000.0
2020-01-02 12:15:00,17.0,17.01,16.99,17.0,75000.0,17.0,17.01,16.99,17.0,75000.0
2020-01-02 12:20:00,17.0,17.0,16.99,17.0,85000.0,17.0,17.0,16.99,17.0,85000.0
2020-01-02 12:25:00,17.0,17.02,17.0,17.01,149850.0,17.0,17.02,17.0,17.01,149850.0
2020-01-02 12:30:00,17.01,17.01,16.99,16.99,41500.0,17.01,17.01,16.99,16.99,41500.0
2020-01-02 12:35:00,17.0,17.01,17.0,17.01,106900.0,17.0,17.01,17.0,17.01,106900.0
2020-01-02 12:40:00,17.02,17.03,17.02,17.02,95600.0,17.02,17.03,17.02,17.02,95600.0
2020-01-02 12:45:00,17.04,17.04,17.03,17.03,30400.0,17.04,17.04,17.03,17.03,30400.0
2020-01-02 12:50:00,17.03,17.03,17.02,17.03,30050.0,17.03,17.03,17.02,17.03,30050.0
2020-01-02 12:55:00,17.03,17.04,17.03,17.04,45000.0,17.03,17.04,17.03,17.04,45000.0
2020-01-02 13:00:00,17.04,17.04,17.02,17.02,140000.0,17.04,17.04,17.02,17.02,140000.0
2020-01-02 13:05:00,17.03,17.05,17.03,17.05,128600.0,17.03,17.05,17.03,17.05,128600.0
2020-01-02 13:10:00,17.05,17.06,17.05,17.05,37500.0,17.05,17.06,17.05,17.05,37500.0
2020-01-02 13:15:00,17.04,17.05,17.04,17.04,30000.0,17.04,17.05,17.04,17.04,30000.0
2020-01-02 13:20:00,17.05,17.05,17.04,17.05,60000.0,17.05,17.05,17.04,17.05,60000.0
2020-01-02 13:25:00,17.05,17.05,17.05,17.05,43750.0,17.05,17.05,17.05,17.05,43750.0
2020-01-02 13:30:00,17.04,17.05,17.04,17.04,72700.0,17.04,17.05,17.04,17.04,72700.0
2020-01-02 13:35:00,17.05,17.05,17.05,17.05,15000.0,17.05,17.05,17.05,17.05,15000.0
2020-01-02 13:40:00,17.05,17.06,17.05,17.05,65300.0,17.05,17.06,17.05,17.05,65300.0
2020-01-02 13:45:00,17.05,17.05,17.05,17.05,35000.0,17.05,17.05,17.05,17.05,35000.0
2020-01-02 13:50:00,17.05,17.07,17.05,17.07,95000.0,17.05,17.07,17.05,17.07,95000.0
2020-01-02 13:55:00,17.06,17.07,17.06,17.07,80000.0,17.06,17.07,17.06,17.07,80000.0
2020-01-02 14:00:00,17.07,17.09,17.07,17.08,100050.0,17.07,17.09,17.07,17.08,100050.0
2020-01-02 14:05:00,17.07,17.08,17.07,17.07,15000.0,17.07,17.08,17.07,17.07,15000.0
2020-01-02 14:10:00,17.07,17.09,17.07,17.08,229650.0,17.07,17.09,17.07,17.08,229650.0
2020-01-02 14:15:00,17.09,17.09,17.09,17.09,85000.0,17.09,17.09,17.09,17.09,85000.0
2020-01-02 14:20:00,17.1,17.12,17.1,17.12,400350.0,17.1,17.12,17.1,17.12,400350.0
2020-01-02 14:25:00,17.13,17.14,17.11,17.13,112500.0,17.13,17.14,17.11,17.13,112500.0
2020-01-02 14:30:00,17.14,17.14,17.1,17.1,133400.0,17.14,17.14,17.1,17.1,133400.0
2020-01-02 14:35:00,17.11,17.12,17.1,17.12,150850.0,17.11,17.12,17.1,17.12,150850.0
2020-01-02 14:40:00,17.11,17.12,17.11,17.12,76000.0,17.11,17.12,17.11,17.12,76000.0
2020-01-02 14:45:00,17.12,17.12,17.11,17.12,148300.0,17.12,17.12,17.11,17.12,148300.0
2020-01-02 14:50:00,17.12,17.13,17.12,17.12,42000.0,17.12,17.13,17.12,17.12,42000.0
2020-01-02 14:55:00,17.12,17.13,17.12,17.13,65000.0,17.12,17.13,17.12,17.13,65000.0
2020-01-02 15:00:00,17.13,17.13,17.1,17.11,183000.0,17.13,17.13,17.1,17.11,183000.0
2020-01-02 15:05:00,17.1,17.11,17.1,17.1,82100.0,17.1,17.11,17.1,17.1,82100.0
2020-01-02 15:10:00,17.1,17.11,17.1,17.11,60450.0,17.1,17.11,17.1,17.11,60450.0
2020-01-02 15:15:00,17.1,17.11,17.08,17.09,115500.0,17.1,17.11,17.08,17.09,115500.0
2020-01-02 15:20:00,17.09,17.09,17.09,17.09,48350.0,17.09,17.09,17.09,17.09,48350.0
2020-01-02 15:25:00,17.09,17.11,17.09,17.1,55050.0,17.09,17.11,17.09,17.1,55050.0
2020-01-02 15:30:00,17.1,17.11,17.1,17.11,116000.0,17.1,17.11,17.1,17.11,116000.0
2020-01-02 15:35:00,17.11,17.14,17.11,17.14,347650.0,17.11,17.14,17.11,17.14,347650.0
2020-01-02 15:40:00,17.13,17.14,17.13,17.14,267700.0,17.13,17.14,17.13,17.14,267700.0
2020-01-02 15:45:00,17.14,17.14,17.13,17.13,344600.0,17.14,17.14,17.13,17.13,344600.0
2020-01-02 15:50:00,17.13,17.15,17.13,17.14,516500.0,17.13,17.15,17.13,17.14,516500.0
2020-01-02 15:55:00,17.14,17.18,17.14,17.15,1386150.0,17.14,17.18,17.14,17.15,1386150.0
2020-01-03 09:30:00,17.06,17.15,17.06,17.1,475350.0,17.06,17.15,17.06,17.1,475350.0
2020-01-03 09:35:00,17.11,17.17,17.1,17.13,306700.0,17.11,17.17,17.1,17.13,306700.0
2020-01-03 09:40:00,17.13,17.27,17.13,17.27,375300.0,17.13,17.27,17.13,17.27,375300.0
2020-01-03 09:45:00,17.27,17.29,17.24,17.29,149500.0,17.27,17.29,17.24,17.29,149500.0
2020-01-03 09:50:00,17.28,17.28,17.25,17.27,183100.0,17.28,17.28,17.25,17.27,183100.0
2020-01-03 09:55:00,17.26,17.28,17.25,17.25,172900.0,17.26,17.28,17.25,17.25,172900.0
2020-01-03 10:00:00,17.25,17.26,17.24,17.26,85000.0,17.25,17.26,17.24,17.26,85000.0
2020-01-03 10:05:00,17.26,17.31,17.26,17.3,261150.0,17.26,17.31,17.26,17.3,261150.0
2020-01-03 10:10:00,17.31,17.31,17.26,17.27,80000.0,17.31,17.31,17.26,17.27,80000.0
2020-01-03 10:15:00,17.28,17.4,17.28,17.38,386650.0,17.28,17.4,17.28,17.38,386650.0
2020-01-03 10:20:00,17.36,17.42,17.36,17.39,445250.0,17.36,17.42,17.36,17.39,445250.0
2020-01-03 10:25:00,17.4,17.41,17.38,17.38,175050.0,17.4,17.41,17.38,17.38,175050.0
2020-01-03 10:30:00,17.38,17.39,17.34,17.38,150000.0,17.38,17.39,17.34,17.38,150000.0
2020-01-03 10:35:00,17.37,17.38,17.36,17.36,58650.0,17.37,17.38,17.36,17.36,58650.0
2020-01-03 10:40:00,17.36,17.39,17.35,17.36,123100.0,17.36,17.39,17.35,17.36,123100.0
2020-01-03 10:45:00,17.37,17.37,17.32,17.36,185150.0,17.37,17.37,17.32,17.36,185150.0
2020-01-03 10:50:00,17.36,17.36,17.29,17.32,270000.0,17.36,17.36,17.29,17.32,270000.0
2020-01-03 10:55:00,17.31,17.33,17.29,17.3,105000.0,17.31,17.33,17.29,17.3,105000.0
2020-01-03 11:00:00,17.29,17.3,17.27,17.29,162500.0,17.29,17.3,17.27,17.29,162500.0
2020-01-03 11:05:00,17.31,17.31,17.29,17.29,84350.0,17.31,17.31,17.29,17.29,84350.0
2020-01-03 11:10:00,17.29,17.29,17.28,17.29,61900.0,17.29,17.29,17.28,17.29,61900.0
2020-01-03 11:15:00,17.28,17.28,17.27,17.27,155000.0,17.28,17.28,17.27,17.27,155000.0
2020-01-03 11:20:00,17.26,17.31,17.26,17.31,127850.0,17.26,17.31,17.26,17.31,127850.0
2020-01-03 11:25:00,17.31,17.31,17.29,17.29,132050.0,17.31,17.31,17.29,17.29,132050.0
2020-01-03 11:30:00,17.3,17.32,17.29,17.31,46300.0,17.3,17.32,17.29,17.31,46300.0
2020-01-03 11:35:00,17.31,17.31,17.29,17.29,100000.0,17.31,17.31,17.29,17.29,100000.0
2020-01-03 11:40:00,17.3,17.3,17.28,17.28,62800.0,17.3,17.3,17.28,17.28,62800.0
2020-01-03 11:45:00,17.28,17.29,17.26,17.29,93500.0,17.28,17.29,17.26,17.29,93500.0
2020-01-03 11:50:00,17.29,17.3,17.25,17.29,195850.0,17.29,17.3,17.25,17.29,195850.0
2020-01-03 11:55:00,17.29,17.3,17.27,17.28,55000.0,17.29,17.3,17.27,17.28,55000.0
2020-01-03 12:00:00,17.28,17.29,17.28,17.28,79250.0,17.28,17.29,17.28,17.28,79250.0
2020-01-03 12:05:00,17.28,17.28,17.27,17.27,34350.0,17.28,17.28,17.27,17.27,34350.0
2020-01-03 12:10:00,17.27,17.28,17.27,17.28,91250.0,17.27,17.28,17.27,17.28,91250.0
2020-01-03 12:15:00,17.29,17.3,17.29,17.3,37500.0,17.29,17.3,17.29,17.3,37500.0
2020-01-03 12:20:00,17.3,17.3,17.28,17.29,55200.0,17.3,17.3,17.28,17.29,55200.0
2020-01-03 12:25:00,17.3,17.31,17.3,17.31,25000.0,17.3,17.31,17.3,17.31,25000.0
2020-01-03 12:30:00,17.3,17.32,17.3,17.32,129050.0,17.3,17.32,17.3,17.32,129050.0
2020-01-03 12:35:00,17.32,17.33,17.31,17.33,128850.0,17.32,17.33,17.31,17.33,128850.0
2020-01-03 12:40:00,17.34,17.36,17.34,17.36,170000.0,17.34,17.36,17.34,17.36,170000.0
2020-01-03 12:45:00,17.36,17.36,17.35,17.35,60750.0,17.36,17.36,17.35,17.35,60750.0
2020-01-03 12:50:00,17.36,17.37,17.36,17.36,185150.0,17.36,17.37,17.36,17.36,185150.0
2020-01-03 12:55:00,17.35,17.36,17.35,17.36,74500.0,17.35,17.36,17.35,17.36,74500.0
2020-01-03 13:00:00,17.35,17.36,17.34,17.35,54550.0,17.35,17.36,17.34,17.35,54550.0
2020-01-03 13:05:00,17.35,17.35,17.34,17.35,35450.0,17.35,17.35,17.34,17.35,35450.0
2020-01-03 13:10:00,17.35,17.35,17.34,17.34,59550.0,17.35,17.35,17.34,17.34,59550.0
2020-01-03 13:15:00,17.35,17.35,17.33,17.33,54500.0,17.35,17.35,17.33,17.33,54500.0
2020-01-03 13:20:00,17.33,17.33,17.33,17.33,10000.0,17.33,17.33,17.33,17.33,10000.0
2020-01-03 13:25:00,17.32,17.32,17.32,17.32,60000.0,17.32,17.32,17.32,17.32,60000.0
2020-01-03 13:30:00,17.31,17.31,17.3,17.31,49250.0,17.31,17.31,17.3,17.31,49250.0
2020-01-03 13:35:00,17.3,17.3,17.25,17.27,151400.0,17.3,17.3,17.25,17.27,151400.0
2020-01-03 13:40:00,17.28,17.28,17.27,17.27,15000.0,17.28,17.28,17.27,17.27,15000.0
2020-01-03 13:45:00,17.28,17.29,17.27,17.28,90000.0,17.28,17.29,17.27,17.28,90000.0
2020-01-03 13:50:00,17.3,17.3,17.29,17.29,55000.0,17.3,17.3,17.29,17.29,55000.0
2020-01-03 13:55:00,17.28,17.28,17.26,17.26,68250.0,17.28,17.28,17.26,17.26,68250.0
2020-01-03 14:00:00,17.27,17.27,17.27,17.27,17400.0,17.27,17.27,17.27,17.27,17400.0
2020-01-03 14:05:00,17.26,17.27,17.26,17.27,56300.0,17.26,17.27,17.26,17.27,56300.0
2020-01-03 14:10:00,17.27,17.27,17.27,17.27,45000.0,17.27,17.27,17.27,17.27,45000.0
2020-01-03 14:15:00,17.26,17.28,17.26,17.26,51000.0,17.26,17.28,17.26,17.26,51000.0
2020-01-03 14:20:00,17.26,17.27,17.26,17.27,30000.0,17.26,17.27,17.26,17.27,30000.0
2020-01-03 14:25:00,17.26,17.27,17.26,17.26,66250.0,17.26,17.27,17.26,17.26,66250.0
2020-01-03 14:30:00,17.26,17.27,17.26,17.26,118500.0,17.26,17.27,17.26,17.26,118500.0
2020-01-03 14:35:00,17.25,17.28,17.25,17.28,70000.0,17.25,17.28,17.25,17.28,70000.0
2020-01-03 14:40:00,17.28,17.28,17.27,17.28,75000.0,17.28,17.28,17.27,17.28,75000.0
2020-01-03 14:45:00,17.28,17.28,17.25,17.26,325950.0,17.28,17.28,17.25,17.26,325950.0
2020-01-03 14:50:00,17.27,17.27,17.26,17.26,30000.0,17.27,17.27,17.26,17.26,30000.0
2020-01-03 14:55:00,17.26,17.29,17.26,17.27,88000.0,17.26,17.29,17.26,17.27,88000.0
2020-01-03 15:00:00,17.28,17.29,17.27,17.28,113350.0,17.28,17.29,17.27,17.28,113350.0
2020-01-03 15:05:00,17.28,17.29,17.28,17.29,95000.0,17.28,17.29,17.28,17.29,95000.0
2020-01-03 15:10:00,17.28,17.29,17.28,17.28,104650.0,17.28,17.29,17.28,17.28,104650.0
2020-01-03 15:15:00,17.28,17.29,17.27,17.27,115500.0,17.28,17.29,17.27,17.27,115500.0
2020-01-03 15:20:00,17.27,17.27,17.27,17.27,99150.0,17.27,17.27,17.27,17.27,99150.0
2020-01-03 15:25:00,17.26,17.26,17.26,17.26,37500.0,17.26,17.26,17.26,17.26,37500.0
2020-01-03 15:30:00,17.26,17.26,17.24,17.26,231850.0,17.26,17.26,17.24,17.26,231850.0
2020-01-03 15:35:00,17.26,17.27,17.25,17.26,273700.0,17.26,17.27,17.25,17.26,273700.0
2020-01-03 15:40:00,17.27,17.28,17.27,17.28,160050.0,17.27,17.28,17.27,17.28,160050.0
2020-01-03 15:45:00,17.28,17.29,17.27,17.29,195850.0,17.28,17.29,17.27,17.29,195850.0
2020-01-03 15:50:00,17.28,17.3,17.28,17.3,429050.0,17.28,17.3,17.28,17.3,429050.0
2020-01-03 15:55:00,17.3,17.32,17.29,17.3,958350.0,17.3,17.32,17.29,17.3,958350.0
2020-01-06 09:30:00,17.24,17.25,17.18,17.23,397400.0,17.24,17.25,17.18,17.23,397400.0
2020-01-06 09:35:00,17.22,17.25,17.21,17.22,142250.0,17.22,17.25,17.21,17.22,142250.0
2020-01-06 09:40:00,17.23,17.25,17.22,17.24,242100.0,17.23,17.25,17.22,17.24,242100.0
2020-01-06 09:45:00,17.24,17.24,17.22,17.22,139200.0,17.24,17.24,17.22,17.22,139200.0
2020-01-06 09:50:00,17.22,17.24,17.21,17.21,111000.0,17.22,17.24,17.21,17.21,111000.0
2020-01-06 09:55:00,17.22,17.26,17.2,17.23,289750.0,17.22,17.26,17.2,17.23,289750.0
2020-01-06 10:00:00,17.23,17.23,17.18,17.2,107600.0,17.23,17.23,17.18,17.2,107600.0
2020-01-06 10:05:00,17.2,17.2,17.14,17.15,114450.0,17.2,17.2,17.14,17.15,114450.0
2020-01-06 10:10:00,17.15,17.17,17.12,17.14,172800.0,17.15,17.17,17.12,17.14,172800.0
2020-01-06 10:15:00,17.14,17.14,17.08,17.1,242750.0,17.14,17.14,17.08,17.1,242750.0
2020-01-06 10:20:00,17.11,17.11,17.09,17.11,177500.0,17.11,17.11,17.09,17.11,177500.0
2020-01-06 10:25:00,17.12,17.12,17.1,17.11,42500.0,17.12,17.12,17.1,17.11,42500.0
2020-01-06 10:30:00,17.12,17.14,17.09,17.09,163900.0,17.12,17.14,17.09,17.09,163900.0
2020-01-06 10:35:00,17.11,17.12,17.11,17.12,40000.0,17.11,17.12,17.11,17.12,40000.0
2020-01-06 10:40:00,17.12,17.14,17.11,17.14,171000.0,17.12,17.14,17.11,17.14,171000.0
2020-01-06 10:45:00,17.14,17.15,17.14,17.14,20000.0,17.14,17.15,17.14,17.14,20000.0
2020-01-06 10:50:00,17.15,17.19,17.15,17.17,154200.0,17.15,17.19,17.15,17.17,154200.0
2020-01-06 10:55:00,17.15,17.18,17.15,17.17,199950.0,17.15,17.18,17.15,17.17,199950.0
2020-01-06 11:00:00,17.17,17.17,17.16,17.16,64750.0,17.17,17.17,17.16,17.16,64750.0
2020-01-06 11:05:00,17.15,17.15,17.1,17.1,190200.0,17.15,17.15,17.1,17.1,190200.0
2020-01-06 11:10:00,17.11,17.13,17.1,17.13,140600.0,17.11,17.13,17.1,17.13,140600.0
2020-01-06 11:15:00,17.14,17.15,17.14,17.14,35000.0,17.14,17.15,17.14,17.14,35000.0
2020-01-06 11:20:00,17.15,17.17,17.15,17.17,30000.0,17.15,17.17,17.15,17.17,30000.0
2020-01-06 11:25:00,17.17,17.18,17.16,17.18,151800.0,17.17,17.18,17.16,17.18,151800.0
2020-01-06 11:30:00,17.17,17.19,17.16,17.17,65000.0,17.17,17.19,17.16,17.17,65000.0
2020-01-06 11:35:00,17.17,17.17,17.16,17.16,44550.0,17.17,17.17,17.16,17.16,44550.0
2020-01-06 11:40:00,17.17,17.17,17.16,17.16,95000.0,17.17,17.17,17.16,17.16,95000.0
2020-01-06 11:45:00,17.17,17.17,17.15,17.16,266550.0,17.17,17.17,17.15,17.16,266550.0
2020-01-06 11:50:00,17.16,17.19,17.16,17.19,105500.0,17.16,17.19,17.16,17.19,105500.0
2020-01-06 11:55:00,17.2,17.22,17.2,17.22,15000.0,17.2,17.22,17.2,17.22,15000.0
2020-01-06 12:00:00,17.21,17.21,17.19,17.19,72000.0,17.21,17.21,17.19,17.19,72000.0
2020-01-06 12:05:00,17.19,17.19,17.18,17.18,10000.0,17.19,17.19,17.18,17.18,10000.0
2020-01-06 12:10:00,17.19,17.2,17.18,17.18,48750.0,17.19,17.2,17.18,17.18,48750.0
2020-01-06 12:15:00,17.18,17.18,17.14,17.15,110000.0,17.18,17.18,17.14,17.15,110000.0
2020-01-06 12:20:00,17.15,17.17,17.15,17.16,45000.0,17.15,17.17,17.15,17.16,45000.0
2020-01-06 12:25:00,17.16,17.17,17.16,17.17,15000.0,17.16,17.17,17.16,17.17,15000.0
2020-01-06 12:30:00,17.17,17.17,17.16,17.17,45000.0,17.17,17.17,17.16,17.17,45000.0
2020-01-06 12:35:00,17.17,17.17,17.16,17.16,80000.0,17.17,17.17,17.16,17.16,80000.0
2020-01-06 12:40:00,17.16,17.16,17.16,17.16,25000.0,17.16,17.16,17.16,17.16,25000.0
2020-01-06 12:45:00,17.17,17.17,17.16,17.17,15000.0,17.17,17.17,17.16,17.17,15000.0
2020-01-06 12:50:00,17.16,17.16,17.15,17.15,55000.0,17.16,17.16,17.15,17.15,55000.0
2020-01-06 12:55:00,17.16,17.16,17.15,17.16,25000.0,17.16,17.16,17.15,17.16,25000.0
2020-01-06 13:00:00,17.16,17.19,17.16,17.18,70000.0,17.16,17.19,17.16,17.18,70000.0
2020-01-06 13:05:00,17.18,17.19,17.18,17.18,105000.0,17.18,17.19,17.18,17.18,105000.0
2020-01-06 13:10:00,17.18,17.18,17.18,17.18,0.0,17.18,17.18,17.18,17.18,0.0
2020-01-06 13:15:00,17.19,17.19,17.18,17.18,50000.0,17.19,17.19,17.18,17.18,50000.0
2020-01-06 13:20:00,17.19,17.19,17.18,17.18,55000.0,17.19,17.19,17.18,17.18,55000.0
2020-01-06 13:25:00,17.19,17.19,17.19,17.19,30000.0,17.19,17.19,17.19,17.19,30000.0
2020-01-06 13:30:00,17.19,17.2,17.19,17.2,105100.0,17.19,17.2,17.19,17.2,105100.0
2020-01-06 13:35:00,17.19,17.2,17.19,17.19,52250.0,17.19,17.2,17.19,17.19,52250.0
2020-01-06 13:40:00,17.2,17.2,17.2,17.2,35000.0,17.2,17.2,17.2,17.2,35000.0
2020-01-06 13:45:00,17.2,17.2,17.19,17.2,60500.0,17.2,17.2,17.19,17.2,60500.0
2020-01-06 13:50:00,17.19,17.19,17.18,17.18,70000.0,17.19,17.19,17.18,17.18,70000.0
2020-01-06 13:55:00,17.18,17.19,17.18,17.18,60000.0,17.18,17.19,17.18,17.18,60000.0
2020-01-06 14:00:00,17.19,17.19,17.18,17.19,27250.0,17.19,17.19,17.18,17.19,27250.0
2020-01-06 14:05:00,17.19,17.19,17.19,17.19,75000.0,17.19,17.19,17.19,17.19,75000.0
2020-01-06 14:10:00,17.19,17.21,17.19,17.19,245000.0,17.19,17.21,17.19,17.19,245000.0
2020-01-06 14:15:00,17.19,17.2,17.19,17.19,65000.0,17.19,17.2,17.19,17.19,65000.0
2020-01-06 14:20:00,17.2,17.2,17.19,17.2,40000.0,17.2,17.2,17.19,17.2,40000.0
2020-01-06 14:25:00,17.2,17.2,17.19,17.19,65050.0,17.2,17.2,17.19,17.19,65050.0
2020-01-06 14:30:00,17.19,17.19,17.18,17.19,52500.0,17.19,17.19,17.18,17.19,52500.0
2020-01-06 14:35:00,17.19,17.19,17.17,17.17,105000.0,17.19,17.19,17.17,17.17,105000.0
2020-01-06 14:40:00,17.18,17.18,17.17,17.18,45000.0,17.18,17.18,17.17,17.18,45000.0
2020-01-06 14:45:00,17.18,17.18,17.16,17.16,88100.0,17.18,17.18,17.16,17.16,88100.0
2020-01-06 14:50:00,17.17,17.17,17.15,17.16,134000.0,17.17,17.17,17.15,17.16,134000.0
2020-01-06 14:55:00,17.17,17.17,17.16,17.16,82500.0,17.17,17.17,17.16,17.16,82500.0
2020-01-06 15:00:00,17.16,17.17,17.16,17.16,130500.0,17.16,17.17,17.16,17.16,130500.0
2020-01-06 15:05:00,17.16,17.16,17.16,17.16,10000.0,17.16,17.16,17.16,17.16,10000.0
2020-01-06 15:10:00,17.17,17.19,17.17,17.19,129350.0,17.17,17.19,17.17,17.19,129350.0
2020-01-06 15:15:00,17.19,17.2,17.19,17.19,72500.0,17.19,17.2,17.19,17.19,72500.0
2020-01-06 15:20:00,17.2,17.21,17.2,17.2,63050.0,17.2,17.21,17.2,17.2,63050.0
2020-01-06 15:25:00,17.19,17.19,17.19,17.19,10000.0,17.19,17.19,17.19,17.19,10000.0
2020-01-06 15:30:00,17.18,17.18,17.15,17.16,119100.0,17.18,17.18,17.15,17.16,119100.0
2020-01-06 15:35:00,17.16,17.18,17.16,17.16,195000.0,17.16,17.18,17.16,17.16,195000.0
2020-01-06 15:40:00,17.17,17.17,17.15,17.16,356550.0,17.17,17.17,17.15,17.16,356550.0
2020-01-06 15:45:00,17.15,17.16,17.14,17.14,160950.0,17.15,17.16,17.14,17.14,160950.0
2020-01-06 15:50:00,17.15,17.16,17.13,17.13,337550.0,17.15,17.16,17.13,17.13,337550.0
2020-01-06 15:55:00,17.14,17.17,17.12,17.16,824400.0,17.14,17.17,17.12,17.16,824400.0
2020-01-07 09:30:00,17.26,17.26,17.18,17.18,231850.0,17.26,17.26,17.18,17.18,231850.0
2020-01-07 09:35:00,17.18,17.18,17.17,17.17,15000.0,17.18,17.18,17.17,17.17,15000.0
2020-01-07 09:40:00,17.16,17.17,17.14,17.17,61400.0,17.16,17.17,17.14,17.17,61400.0
2020-01-07 09:45:00,17.15,17.18,17.15,17.18,76250.0,17.15,17.18,17.15,17.18,76250.0
2020-01-07 09:50:00,17.16,17.18,17.16,17.16,28750.0,17.16,17.18,17.16,17.16,28750.0
2020-01-07 09:55:00,17.16,17.17,17.16,17.17,20000.0,17.16,17.17,17.16,17.17,20000.0
2020-01-07 10:00:00,17.17,17.17,17.16,17.16,42500.0,17.17,17.17,17.16,17.16,42500.0
2020-01-07 10:05:00,17.17,17.17,17.14,17.14,105000.0,17.17,17.17,17.14,17.14,105000.0
2020-01-07 10:10:00,17.14,17.15,17.14,17.14,25000.0,17.14,17.15,17.14,17.14,25000.0
2020-01-07 10:15:00,17.14,17.14,17.11,17.13,175700.0,17.14,17.14,17.11,17.13,175700.0
2020-01-07 10:20:00,17.14,17.14,17.11,17.11,90150.0,17.14,17.14,17.11,17.11,90150.0
2020-01-07 10:25:00,17.1,17.11,17.09,17.11,51450.0,17.1,17.11,17.09,17.11,51450.0
2020-01-07 10:30:00,17.11,17.11,17.11,17.11,10000.0,17.11,17.11,17.11,17.11,10000.0
2020-01-07 10:35:00,17.12,17.13,17.11,17.13,30000.0,17.12,17.13,17.11,17.13,30000.0
2020-01-07 10:40:00,17.13,17.14,17.13,17.14,50000.0,17.13,17.14,17.13,17.14,50000.0
2020-01-07 10:45:00,17.14,17.14,17.13,17.14,59700.0,17.14,17.14,17.13,17.14,59700.0
2020-01-07 10:50:00,17.14,17.14,17.13,17.13,21800.0,17.14,17.14,17.13,17.13,21800.0
2020-01-07 10:55:00,17.13,17.18,17.13,17.18,95800.0,17.13,17.18,17.13,17.18,95800.0
2020-01-07 11:00:00,17.18,17.21,17.18,17.19,121250.0,17.18,17.21,17.18,17.19,121250.0
2020-01-07 11:05:00,17.19,17.2,17.18,17.19,65000.0,17.19,17.2,17.18,17.19,65000.0
2020-01-07 11:10:00,17.18,17.19,17.18,17.19,48550.0,17.18,17.19,17.18,17.19,48550.0
2020-01-07 11:15:00,17.18,17.18,17.18,17.18,5000.0,17.18,17.18,17.18,17.18,5000.0
2020-01-07 11:20:00,17.19,17.2,17.18,17.2,60850.0,17.19,17.2,17.18,17.2,60850.0
2020-01-07 11:25:00,17.2,17.21,17.2,17.2,70000.0,17.2,17.21,17.2,17.2,70000.0
2020-01-07 11:30:00,17.19,17.2,17.19,17.19,62700.0,17.19,17.2,17.19,17.19,62700.0
2020-01-07 11:35:00,17.18,17.19,17.18,17.19,65000.0,17.18,17.19,17.18,17.19,65000.0
2020-01-07 11:40:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2020-01-07 11:45:00,17.19,17.19,17.16,17.16,36250.0,17.19,17.19,17.16,17.16,36250.0
2020-01-07 11:50:00,17.17,17.18,17.17,17.17,30000.0,17.17,17.18,17.17,17.17,30000.0
2020-01-07 11:55:00,17.17,17.17,17.16,17.16,35950.0,17.17,17.17,17.16,17.16,35950.0
2020-01-07 12:00:00,17.16,17.17,17.16,17.17,85000.0,17.16,17.17,17.16,17.17,85000.0
2020-01-07 12:05:00,17.17,17.17,17.15,17.15,40000.0,17.17,17.17,17.15,17.15,40000.0
2020-01-07 12:10:00,17.15,17.16,17.14,17.15,40000.0,17.15,17.16,17.14,17.15,40000.0
2020-01-07 12:15:00,17.16,17.18,17.16,17.17,129500.0,17.16,17.18,17.16,17.17,129500.0
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 12:25:00,17.16,17.16,17.16,17.16,0.0,17.16,17.16,17.16,17.16,0.0
2020-01-07 12:30:00,17.15,17.15,17.13,17.14,50000.0,17.15,17.15,17.13,17.14,50000.0
2020-01-07 12:35:00,17.15,17.15,17.15,17.15,10000.0,17.15,17.15,17.15,17.15,10000.0
2020-01-07 12:40:00,17.16,17.16,17.16,17.16,7050.0,17.16,17.16,17.16,17.16,7050.0
2020-01-07 12:45:00,17.16,17.16,17.16,17.16,30000.0,17.16,17.16,17.16,17.16,30000.0
2020-01-07 12:50:00,17.16,17.16,17.16,17.16,5000.0,17.16,17.16,17.16,17.16,5000.0
2020-01-07 12:55:00,17.16,17.16,17.15,17.15,10000.0,17.16,17.16,17.15,17.15,10000.0
2020-01-07 13:00:00,17.16,17.16,17.15,17.15,20000.0,17.16,17.16,17.15,17.15,20000.0
2020-01-07 13:05:00,17.15,17.15,17.12,17.12,115000.0,17.15,17.15,17.12,17.12,115000.0
2020-01-07 13:10:00,17.13,17.13,17.13,17.13,43000.0,17.13,17.13,17.13,17.13,43000.0
2020-01-07 13:15:00,17.14,17.14,17.13,17.13,20000.0,17.14,17.14,17.13,17.13,20000.0
2020-01-07 13:20:00,17.13,17.13,17.12,17.12,30000.0,17.13,17.13,17.12,17.12,30000.0
2020-01-07 13:25:00,17.12,17.13,17.12,17.12,25000.0,17.12,17.13,17.12,17.12,25000.0
2020-01-07 13:30:00,17.12,17.12,17.11,17.12,43300.0,17.12,17.12,17.11,17.12,43300.0
2020-01-07 13:35:00,17.12,17.12,17.12,17.12,22500.0,17.12,17.12,17.12,17.12,22500.0
2020-01-07 13:40:00,17.12,17.12,17.12,17.12,22500.0,17.12,17.12,17.12,17.12,22500.0
2020-01-07 13:45:00,17.13,17.13,17.13,17.13,37450.0,17.13,17.13,17.13,17.13,37450.0
2020-01-07 13:50:00,17.13,17.13,17.11,17.11,41500.0,17.13,17.13,17.11,17.11,41500.0
2020-01-07 13:55:00,17.13,17.13,17.13,17.13,5000.0,17.13,17.13,17.13,17.13,5000.0
2020-01-07 14:00:00,17.12,17.13,17.12,17.12,35000.0,17.12,17.13,17.12,17.12,35000.0
2020-01-07 14:05:00,17.12,17.13,17.12,17.13,49400.0,17.12,17.13,17.12,17.13,49400.0
2020-01-07 14:10:00,17.12,17.12,17.12,17.12,15000.0,17.12,17.12,17.12,17.12,15000.0
2020-01-07 14:15:00,17.12,17.12,17.1,17.1,65000.0,17.12,17.12,17.1,17.1,65000.0
2020-01-07 14:20:00,17.11,17.12,17.1,17.12,30000.0,17.11,17.12,17.1,17.12,30000.0
2020-01-07 14:25:00,17.11,17.11,17.11,17.11,15000.0,17.11,17.11,17.11,17.11,15000.0
2020-01-07 14:30:00,17.11,17.11,17.1,17.11,60300.0,17.11,17.11,17.1,17.11,60300.0
2020-01-07 14:35:00,17.11,17.11,17.1,17.1,96350.0,17.11,17.11,17.1,17.1,96350.0
2020-01-07 14:40:00,17.11,17.11,17.1,17.11,45000.0,17.11,17.11,17.1,17.11,45000.0
2020-01-07 14:45:00,17.11,17.11,17.1,17.11,42500.0,17.11,17.11,17.1,17.11,42500.0
2020-01-07 14:50:00,17.11,17.11,17.1,17.11,16000.0,17.11,17.11,17.1,17.11,16000.0
2020-01-07 14:55:00,17.11,17.12,17.11,17.12,197900.0,17.11,17.12,17.11,17.12,197900.0
2020-01-07 15:00:00,17.12,17.13,17.12,17.13,25450.0,17.12,17.13,17.12,17.13,25450.0
2020-01-07 15:05:00,17.13,17.14,17.12,17.14,40150.0,17.13,17.14,17.12,17.14,40150.0
2020-01-07 15:10:00,17.13,17.14,17.13,17.14,105250.0,17.13,17.14,17.13,17.14,105250.0
2020-01-07 15:15:00,17.15,17.15,17.14,17.14,47000.0,17.15,17.15,17.14,17.14,47000.0
2020-01-07 15:20:00,17.15,17.15,17.14,17.15,45000.0,17.15,17.15,17.14,17.15,45000.0
2020-01-07 15:25:00,17.15,17.15,17.15,17.15,15000.0,17.15,17.15,17.15,17.15,15000.0
2020-01-07 15:30:00,17.15,17.16,17.15,17.16,97800.0,17.15,17.16,17.15,17.16,97800.0
2020-01-07 15:35:00,17.16,17.16,17.15,17.15,81000.0,17.16,17.16,17.15,17.15,81000.0
2020-01-07 15:40:00,17.15,17.17,17.15,17.17,70000.0,17.15,17.17,17.15,17.17,70000.0
2020-01-07 15:45:00,17.16,17.17,17.15,17.15,65950.0,17.16,17.17,17.15,17.15,65950.0
2020-01-07 15:50:00,17.15,17.18,17.15,17.18,433000.0,17.15,17.18,17.15,17.18,433000.0
2020-01-07 15:55:00,17.19,17.21,17.18,17.2,928900.0,17.19,17.21,17.18,17.2,928900.0
2020-01-08 09:30:00,17.12,17.21,17.12,17.2,164600.0,17.12,17.21,17.12,17.2,164600.0
2020-01-08 09:35:00,17.18,17.2,17.17,17.2,75600.0,17.18,17.2,17.17,17.2,75600.0
2020-01-08 09:40:00,17.26,17.26,17.21,17.23,145500.0,17.26,17.26,17.21,17.23,145500.0
2020-01-08 09:45:00,17.23,17.24,17.21,17.23,97300.0,17.23,17.24,17.21,17.23,97300.0
2020-01-08 09:50:00,17.23,17.26,17.23,17.25,41700.0,17.23,17.26,17.23,17.25,41700.0
2020-01-08 09:55:00,17.26,17.29,17.26,17.28,91400.0,17.26,17.29,17.26,17.28,91400.0
2020-01-08 10:00:00,17.28,17.29,17.28,17.29,52500.0,17.28,17.29,17.28,17.29,52500.0
2020-01-08 10:05:00,17.29,17.29,17.28,17.29,35000.0,17.29,17.29,17.28,17.29,35000.0
2020-01-08 10:10:00,17.29,17.31,17.29,17.31,31750.0,17.29,17.31,17.29,17.31,31750.0
2020-01-08 10:15:00,17.31,17.31,17.29,17.3,87400.0,17.31,17.31,17.29,17.3,87400.0
2020-01-08 10:20:00,17.31,17.33,17.31,17.32,25050.0,17.31,17.33,17.31,17.32,25050.0
2020-01-08 10:25:00,17.3,17.3,17.28,17.28,32400.0,17.3,17.3,17.28,17.28,32400.0
2020-01-08 10:30:00,17.28,17.3,17.27,17.27,105150.0,17.28,17.3,17.27,17.27,105150.0
2020-01-08 10:35:00,17.27,17.28,17.27,17.27,85000.0,17.27,17.28,17.27,17.27,85000.0
2020-01-08 10:40:00,17.28,17.3,17.28,17.29,30850.0,17.28,17.3,17.28,17.29,30850.0
2020-01-08 10:45:00,17.3,17.3,17.28,17.29,65000.0,17.3,17.3,17.28,17.29,65000.0
2020-01-08 10:50:00,17.29,17.29,17.27,17.27,35000.0,17.29,17.29,17.27,17.27,35000.0
2020-01-08 10:55:00,17.27,17.27,17.25,17.27,60000.0,17.27,17.27,17.25,17.27,60000.0
2020-01-08 11:00:00,17.26,17.26,17.25,17.26,30000.0,17.26,17.26,17.25,17.26,30000.0
2020-01-08 11:05:00,17.26,17.28,17.26,17.28,25000.0,17.26,17.28,17.26,17.28,25000.0
2020-01-08 11:10:00,17.28,17.29,17.28,17.29,35000.0,17.28,17.29,17.28,17.29,35000.0
2020-01-08 11:15:00,17.29,17.3,17.28,17.3,116250.0,17.29,17.3,17.28,17.3,116250.0
2020-01-08 11:20:00,17.29,17.3,17.28,17.3,76000.0,17.29,17.3,17.28,17.3,76000.0
2020-01-08 11:25:00,17.3,17.31,17.29,17.31,55000.0,17.3,17.31,17.29,17.31,55000.0
2020-01-08 11:30:00,17.3,17.3,17.27,17.28,35750.0,17.3,17.3,17.27,17.28,35750.0
2020-01-08 11:35:00,17.29,17.31,17.29,17.31,15000.0,17.29,17.31,17.29,17.31,15000.0
2020-01-08 11:40:00,17.32,17.33,17.32,17.33,68500.0,17.32,17.33,17.32,17.33,68500.0
2020-01-08 11:45:00,17.32,17.34,17.32,17.33,41800.0,17.32,17.34,17.32,17.33,41800.0
2020-01-08 11:50:00,17.33,17.34,17.33,17.33,110700.0,17.33,17.34,17.33,17.33,110700.0
2020-01-08 11:55:00,17.32,17.32,17.32,17.32,40000.0,17.32,17.32,17.32,17.32,40000.0
2020-01-08 12:00:00,17.33,17.33,17.32,17.33,90050.0,17.33,17.33,17.32,17.33,90050.0
2020-01-08 12:05:00,17.32,17.32,17.3,17.31,50000.0,17.32,17.32,17.3,17.31,50000.0
2020-01-08 12:10:00,17.31,17.31,17.31,17.31,25000.0,17.31,17.31,17.31,17.31,25000.0
2020-01-08 12:15:00,17.31,17.31,17.3,17.3,36000.0,17.31,17.31,17.3,17.3,36000.0
2020-01-08 12:20:00,17.31,17.31,17.29,17.3,257250.0,17.31,17.31,17.29,17.3,257250.0
2020-01-08 12:25:00,17.3,17.3,17.29,17.3,30000.0,17.3,17.3,17.29,17.3,30000.0
2020-01-08 12:30:00,17.31,17.31,17.3,17.3,30000.0,17.31,17.31,17.3,17.3,30000.0
2020-01-08 12:35:00,17.3,17.31,17.3,17.31,55750.0,17.3,17.31,17.3,17.31,55750.0
2020-01-08 12:40:00,17.3,17.31,17.3,17.31,15000.0,17.3,17.31,17.3,17.31,15000.0
2020-01-08 12:45:00,17.31,17.31,17.3,17.3,30100.0,17.31,17.31,17.3,17.3,30100.0
2020-01-08 12:50:00,17.3,17.31,17.3,17.3,55450.0,17.3,17.31,17.3,17.3,55450.0
2020-01-08 12:55:00,17.31,17.32,17.29,17.29,145850.0,17.31,17.32,17.29,17.29,145850.0
2020-01-08 13:00:00,17.29,17.29,17.27,17.27,95050.0,17.29,17.29,17.27,17.27,95050.0
2020-01-08 13:05:00,17.28,17.28,17.26,17.26,30000.0,17.28,17.28,17.26,17.26,30000.0
2020-01-08 13:10:00,17.26,17.28,17.26,17.28,64950.0,17.26,17.28,17.26,17.28,64950.0
2020-01-08 13:15:00,17.29,17.29,17.28,17.28,22500.0,17.29,17.29,17.28,17.28,22500.0
2020-01-08 13:20:00,17.27,17.28,17.27,17.28,40000.0,17.27,17.28,17.27,17.28,40000.0
2020-01-08 13:25:00,17.28,17.28,17.27,17.28,66000.0,17.28,17.28,17.27,17.28,66000.0
2020-01-08 13:30:00,17.28,17.28,17.27,17.28,20000.0,17.28,17.28,17.27,17.28,20000.0
2020-01-08 13:35:00,17.27,17.28,17.27,17.28,35000.0,17.27,17.28,17.27,17.28,35000.0
2020-01-08 13:40:00,17.28,17.28,17.28,17.28,30000.0,17.28,17.28,17.28,17.28,30000.0
2020-01-08 13:45:00,17.27,17.28,17.26,17.27,162500.0,17.27,17.28,17.26,17.27,162500.0
2020-01-08 13:50:00,17.26,17.26,17.26,17.26,35000.0,17.26,17.26,17.26,17.26,35000.0
2020-01-08 13:55:00,17.27,17.27,17.25,17.25,61150.0,17.27,17.27,17.25,17.25,61150.0
2020-01-08 14:00:00,17.27,17.27,17.26,17.27,31250.0,17.27,17.27,17.26,17.27,31250.0
2020-01-08 14:05:00,17.26,17.26,17.26,17.26,10000.0,17.26,17.26,17.26,17.26,10000.0
2020-01-08 14:10:00,17.27,17.27,17.25,17.25,60000.0,17.27,17.27,17.25,17.25,60000.0
2020-01-08 14:15:00,17.25,17.25,17.25,17.25,44950.0,17.25,17.25,17.25,17.25,44950.0
2020-01-08 14:20:00,17.25,17.26,17.25,17.26,40650.0,17.25,17.26,17.25,17.26,40650.0
2020-01-08 14:25:00,17.24,17.25,17.24,17.24,141150.0,17.24,17.25,17.24,17.24,141150.0
2020-01-08 14:30:00,17.24,17.24,17.24,17.24,25000.0,17.24,17.24,17.24,17.24,25000.0
2020-01-08 14:35:00,17.23,17.25,17.23,17.24,50000.0,17.23,17.25,17.23,17.24,50000.0
2020-01-08 14:40:00,17.24,17.24,17.23,17.23,50800.0,17.24,17.24,17.23,17.23,50800.0
2020-01-08 14:45:00,17.24,17.24,17.23,17.23,20000.0,17.24,17.24,17.23,17.23,20000.0
2020-01-08 14:50:00,17.23,17.24,17.23,17.24,30000.0,17.23,17.24,17.23,17.24,30000.0
2020-01-08 14:55:00,17.24,17.24,17.23,17.23,55000.0,17.24,17.24,17.23,17.23,55000.0
2020-01-08 15:00:00,17.24,17.25,17.24,17.24,80000.0,17.24,17.25,17.24,17.24,80000.0
2020-01-08 15:05:00,17.25,17.26,17.25,17.26,278250.0,17.25,17.26,17.25,17.26,278250.0
2020-01-08 15:10:00,17.26,17.26,17.25,17.25,20000.0,17.26,17.26,17.25,17.25,20000.0
2020-01-08 15:15:00,17.26,17.26,17.24,17.24,53700.0,17.26,17.26,17.24,17.24,53700.0
2020-01-08 15:20:00,17.25,17.25,17.23,17.24,132700.0,17.25,17.25,17.23,17.24,132700.0
2020-01-08 15:25:00,17.23,17.24,17.23,17.24,47500.0,17.23,17.24,17.23,17.24,47500.0
2020-01-08 15:30:00,17.23,17.24,17.22,17.23,220050.0,17.23,17.24,17.22,17.23,220050.0
2020-01-08 15:35:00,17.23,17.24,17.22,17.23,30000.0,17.23,17.24,17.22,17.23,30000.0
2020-01-08 15:40:00,17.22,17.23,17.22,17.22,110000.0,17.22,17.23,17.22,17.22,110000.0
2020-01-08 15:45:00,17.21,17.22,17.2,17.2,430500.0,17.21,17.22,17.2,17.2,430500.0
2020-01-08 15:50:00,17.19,17.2,17.15,17.15,371050.0,17.19,17.2,17.15,17.15,371050.0
2020-01-08 15:55:00,17.17,17.17,17.13,17.13,889250.0,17.17,17.17,17.13,17.13,889250.0
2020-01-09 09:30:00,17.34,17.36,17.31,17.33,418100.0,17.34,17.36,17.31,17.33,418100.0
2020-01-09 09:35:00,17.34,17.35,17.31,17.34,453100.0,17.34,17.35,17.31,17.34,453100.0
2020-01-09 09:40:00,17.34,17.48,17.31,17.44,1122950.0,17.34,17.48,17.31,17.44,1122950.0
2020-01-09 09:45:00,17.45,17.47,17.42,17.43,379400.0,17.45,17.47,17.42,17.43,379400.0
2020-01-09 09:50:00,17.45,17.51,17.45,17.49,1062250.0,17.45,17.51,17.45,17.49,1062250.0
2020-01-09 09:55:00,17.5,17.5,17.47,17.49,200000.0,17.5,17.5,17.47,17.49,200000.0
2020-01-09 10:00:00,17.5,17.51,17.47,17.48,273800.0,17.5,17.51,17.47,17.48,273800.0
2020-01-09 10:05:00,17.48,17.5,17.48,17.49,151950.0,17.48,17.5,17.48,17.49,151950.0
2020-01-09 10:10:00,17.49,17.5,17.46,17.46,355000.0,17.49,17.5,17.46,17.46,355000.0
2020-01-09 10:15:00,17.46,17.5,17.46,17.49,123100.0,17.46,17.5,17.46,17.49,123100.0
2020-01-09 10:20:00,17.5,17.52,17.5,17.5,147450.0,17.5,17.52,17.5,17.5,147450.0
2020-01-09 10:25:00,17.52,17.52,17.49,17.49,203750.0,17.52,17.52,17.49,17.49,203750.0
2020-01-09 10:30:00,17.5,17.54,17.49,17.53,227550.0,17.5,17.54,17.49,17.53,227550.0
2020-01-09 10:35:00,17.53,17.54,17.5,17.51,205250.0,17.53,17.54,17.5,17.51,205250.0
2020-01-09 10:40:00,17.51,17.52,17.51,17.52,50000.0,17.51,17.52,17.51,17.52,50000.0
2020-01-09 10:45:00,17.5,17.5,17.46,17.47,105900.0,17.5,17.5,17.46,17.47,105900.0
2020-01-09 10:50:00,17.47,17.48,17.47,17.48,110350.0,17.47,17.48,17.47,17.48,110350.0
2020-01-09 10:55:00,17.48,17.48,17.45,17.45,120850.0,17.48,17.48,17.45,17.45,120850.0
2020-01-09 11:00:00,17.46,17.46,17.43,17.44,199850.0,17.46,17.46,17.43,17.44,199850.0
2020-01-09 11:05:00,17.44,17.45,17.43,17.43,91150.0,17.44,17.45,17.43,17.43,91150.0
2020-01-09 11:10:00,17.43,17.43,17.39,17.4,247150.0,17.43,17.43,17.39,17.4,247150.0
2020-01-09 11:15:00,17.41,17.41,17.38,17.39,218700.0,17.41,17.41,17.38,17.39,218700.0
2020-01-09 11:20:00,17.4,17.4,17.37,17.38,63500.0,17.4,17.4,17.37,17.38,63500.0
2020-01-09 11:25:00,17.37,17.38,17.31,17.32,120000.0,17.37,17.38,17.31,17.32,120000.0
2020-01-09 11:30:00,17.32,17.37,17.32,17.37,132200.0,17.32,17.37,17.32,17.37,132200.0
2020-01-09 11:35:00,17.37,17.38,17.37,17.38,34000.0,17.37,17.38,17.37,17.38,34000.0
2020-01-09 11:40:00,17.38,17.38,17.36,17.36,60000.0,17.38,17.38,17.36,17.36,60000.0
2020-01-09 11:45:00,17.36,17.37,17.36,17.37,51000.0,17.36,17.37,17.36,17.37,51000.0
2020-01-09 11:50:00,17.37,17.37,17.37,17.37,110000.0,17.37,17.37,17.37,17.37,110000.0
2020-01-09 11:55:00,17.37,17.37,17.35,17.35,85000.0,17.37,17.37,17.35,17.35,85000.0
2020-01-09 12:00:00,17.36,17.36,17.34,17.34,20000.0,17.36,17.36,17.34,17.34,20000.0
2020-01-09 12:05:00,17.34,17.34,17.33,17.33,44100.0,17.34,17.34,17.33,17.33,44100.0
2020-01-09 12:10:00,17.33,17.33,17.32,17.33,135350.0,17.33,17.33,17.32,17.33,135350.0
2020-01-09 12:15:00,17.33,17.35,17.32,17.35,110500.0,17.33,17.35,17.32,17.35,110500.0
2020-01-09 12:20:00,17.34,17.35,17.32,17.32,105000.0,17.34,17.35,17.32,17.32,105000.0
2020-01-09 12:25:00,17.32,17.32,17.32,17.32,23850.0,17.32,17.32,17.32,17.32,23850.0
2020-01-09 12:30:00,17.32,17.32,17.31,17.31,60000.0,17.32,17.32,17.31,17.31,60000.0
2020-01-09 12:35:00,17.3,17.31,17.27,17.27,98350.0,17.3,17.31,17.27,17.27,98350.0
2020-01-09 12:40:00,17.26,17.26,17.19,17.2,256950.0,17.26,17.26,17.19,17.2,256950.0
2020-01-09 12:45:00,17.2,17.25,17.2,17.25,141350.0,17.2,17.25,17.2,17.25,141350.0
2020-01-09 12:50:00,17.25,17.27,17.24,17.26,76000.0,17.25,17.27,17.24,17.26,76000.0
2020-01-09 12:55:00,17.26,17.29,17.26,17.29,42500.0,17.26,17.29,17.26,17.29,42500.0
2020-01-09 13:00:00,17.29,17.29,17.27,17.27,33750.0,17.29,17.29,17.27,17.27,33750.0
2020-01-09 13:05:00,17.28,17.28,17.25,17.27,47500.0,17.28,17.28,17.25,17.27,47500.0
2020-01-09 13:10:00,17.26,17.28,17.26,17.27,25750.0,17.26,17.28,17.26,17.27,25750.0
2020-01-09 13:15:00,17.28,17.28,17.27,17.27,50000.0,17.28,17.28,17.27,17.27,50000.0
2020-01-09 13:20:00,17.27,17.27,17.27,17.27,5000.0,17.27,17.27,17.27,17.27,5000.0
2020-01-09 13:25:00,17.26,17.28,17.26,17.28,25250.0,17.26,17.28,17.26,17.28,25250.0
2020-01-09 13:30:00,17.28,17.28,17.28,17.28,10000.0,17.28,17.28,17.28,17.28,10000.0
2020-01-09 13:35:00,17.27,17.28,17.27,17.27,25000.0,17.27,17.28,17.27,17.27,25000.0
2020-01-09 13:40:00,17.28,17.28,17.26,17.26,35000.0,17.28,17.28,17.26,17.26,35000.0
2020-01-09 13:45:00,17.25,17.26,17.24,17.26,60000.0,17.25,17.26,17.24,17.26,60000.0
2020-01-09 13:50:00,17.25,17.25,17.24,17.25,40000.0,17.25,17.25,17.24,17.25,40000.0
2020-01-09 13:55:00,17.25,17.25,17.22,17.22,45100.0,17.25,17.25,17.22,17.22,45100.0
2020-01-09 14:00:00,17.22,17.23,17.22,17.22,90450.0,17.22,17.23,17.22,17.22,90450.0
2020-01-09 14:05:00,17.22,17.23,17.22,17.22,60000.0,17.22,17.23,17.22,17.22,60000.0
2020-01-09 14:10:00,17.21,17.22,17.21,17.21,69250.0,17.21,17.22,17.21,17.21,69250.0
2020-01-09 14:15:00,17.2,17.2,17.19,17.2,85550.0,17.2,17.2,17.19,17.2,85550.0
2020-01-09 14:20:00,17.21,17.21,17.2,17.2,25000.0,17.21,17.21,17.2,17.2,25000.0
2020-01-09 14:25:00,17.21,17.21,17.19,17.21,158900.0,17.21,17.21,17.19,17.21,158900.0
2020-01-09 14:30:00,17.21,17.21,17.21,17.21,48200.0,17.21,17.21,17.21,17.21,48200.0
2020-01-09 14:35:00,17.22,17.23,17.21,17.21,123350.0,17.22,17.23,17.21,17.21,123350.0
2020-01-09 14:40:00,17.22,17.23,17.22,17.23,86650.0,17.22,17.23,17.22,17.23,86650.0
2020-01-09 14:45:00,17.22,17.22,17.22,17.22,31050.0,17.22,17.22,17.22,17.22,31050.0
2020-01-09 14:50:00,17.22,17.22,17.21,17.22,40000.0,17.22,17.22,17.21,17.22,40000.0
2020-01-09 14:55:00,17.22,17.22,17.21,17.21,65150.0,17.22,17.22,17.21,17.21,65150.0
2020-01-09 15:00:00,17.21,17.22,17.21,17.22,50000.0,17.21,17.22,17.21,17.22,50000.0
2020-01-09 15:05:00,17.22,17.23,17.22,17.22,89450.0,17.22,17.23,17.22,17.22,89450.0
2020-01-09 15:10:00,17.22,17.22,17.22,17.22,45750.0,17.22,17.22,17.22,17.22,45750.0
2020-01-09 15:15:00,17.22,17.22,17.21,17.21,161450.0,17.22,17.22,17.21,17.21,161450.0
2020-01-09 15:20:00,17.21,17.21,17.21,17.21,102350.0,17.21,17.21,17.21,17.21,102350.0
2020-01-09 15:25:00,17.22,17.24,17.22,17.24,230600.0,17.22,17.24,17.22,17.24,230600.0
2020-01-09 15:30:00,17.24,17.24,17.22,17.22,116000.0,17.24,17.24,17.22,17.22,116000.0
2020-01-09 15:35:00,17.23,17.24,17.22,17.24,155000.0,17.23,17.24,17.22,17.24,155000.0
2020-01-09 15:40:00,17.24,17.26,17.24,17.25,147550.0,17.24,17.26,17.24,17.25,147550.0
2020-01-09 15:45:00,17.26,17.26,17.23,17.24,177850.0,17.26,17.26,17.23,17.24,177850.0
2020-01-09 15:50:00,17.25,17.26,17.24,17.25,230700.0,17.25,17.26,17.24,17.25,230700.0
2020-01-09 15:55:00,17.25,17.26,17.23,17.25,780200.0,17.25,17.26,17.23,17.25,780200.0
2020-01-10 09:30:00,17.32,17.33,17.28,17.29,282950.0,17.32,17.33,17.28,17.29,282950.0
2020-01-10 09:35:00,17.29,17.29,17.26,17.26,25050.0,17.29,17.29,17.26,17.26,25050.0
2020-01-10 09:40:00,17.27,17.3,17.15,17.16,421900.0,17.27,17.3,17.15,17.16,421900.0
2020-01-10 09:45:00,17.16,17.19,17.12,17.16,469900.0,17.16,17.19,17.12,17.16,469900.0
2020-01-10 09:50:00,17.16,17.18,17.14,17.16,235000.0,17.16,17.18,17.14,17.16,235000.0
2020-01-10 09:55:00,17.17,17.18,17.16,17.17,165950.0,17.17,17.18,17.16,17.17,165950.0
2020-01-10 10:00:00,17.17,17.18,17.16,17.18,180850.0,17.17,17.18,17.16,17.18,180850.0
2020-01-10 10:05:00,17.17,17.2,17.17,17.19,122600.0,17.17,17.2,17.17,17.19,122600.0
2020-01-10 10:10:00,17.2,17.2,17.15,17.15,100000.0,17.2,17.2,17.15,17.15,100000.0
2020-01-10 10:15:00,17.15,17.17,17.14,17.15,193550.0,17.15,17.17,17.14,17.15,193550.0
2020-01-10 10:20:00,17.15,17.15,17.13,17.14,193050.0,17.15,17.15,17.13,17.14,193050.0
2020-01-10 10:25:00,17.14,17.17,17.13,17.16,214000.0,17.14,17.17,17.13,17.16,214000.0
2020-01-10 10:30:00,17.16,17.16,17.13,17.14,108750.0,17.16,17.16,17.13,17.14,108750.0
2020-01-10 10:35:00,17.14,17.15,17.14,17.14,93150.0,17.14,17.15,17.14,17.14,93150.0
2020-01-10 10:40:00,17.12,17.14,17.12,17.14,58750.0,17.12,17.14,17.12,17.14,58750.0
2020-01-10 10:45:00,17.11,17.12,17.06,17.07,344500.0,17.11,17.12,17.06,17.07,344500.0
2020-01-10 10:50:00,17.08,17.09,17.08,17.08,136100.0,17.08,17.09,17.08,17.08,136100.0
2020-01-10 10:55:00,17.07,17.11,17.07,17.11,86550.0,17.07,17.11,17.07,17.11,86550.0
2020-01-10 11:00:00,17.11,17.12,17.09,17.1,120000.0,17.11,17.12,17.09,17.1,120000.0
2020-01-10 11:05:00,17.13,17.15,17.13,17.15,84600.0,17.13,17.15,17.13,17.15,84600.0
2020-01-10 11:10:00,17.16,17.17,17.15,17.16,165000.0,17.16,17.17,17.15,17.16,165000.0
2020-01-10 11:15:00,17.14,17.14,17.14,17.14,20000.0,17.14,17.14,17.14,17.14,20000.0
2020-01-10 11:20:00,17.15,17.16,17.14,17.16,69600.0,17.15,17.16,17.14,17.16,69600.0
2020-01-10 11:25:00,17.18,17.18,17.18,17.18,15000.0,17.18,17.18,17.18,17.18,15000.0
2020-01-10 11:30:00,17.18,17.18,17.15,17.18,117450.0,17.18,17.18,17.15,17.18,117450.0
2020-01-10 11:35:00,17.18,17.18,17.17,17.17,40000.0,17.18,17.18,17.17,17.17,40000.0
2020-01-10 11:40:00,17.15,17.17,17.15,17.17,10000.0,17.15,17.17,17.15,17.17,10000.0
2020-01-10 11:45:00,17.16,17.17,17.16,17.16,55500.0,17.16,17.17,17.16,17.16,55500.0
2020-01-10 11:50:00,17.16,17.16,17.14,17.15,60000.0,17.16,17.16,17.14,17.15,60000.0
2020-01-10 11:55:00,17.16,17.17,17.16,17.16,86400.0,17.16,17.17,17.16,17.16,86400.0
2020-01-10 12:00:00,17.15,17.15,17.12,17.12,62500.0,17.15,17.15,17.12,17.12,62500.0
2020-01-10 12:05:00,17.13,17.14,17.11,17.11,47750.0,17.13,17.14,17.11,17.11,47750.0
2020-01-10 12:10:00,17.1,17.13,17.1,17.13,98500.0,17.1,17.13,17.1,17.13,98500.0
2020-01-10 12:15:00,17.13,17.13,17.12,17.12,30000.0,17.13,17.13,17.12,17.12,30000.0
2020-01-10 12:20:00,17.12,17.12,17.11,17.11,65000.0,17.12,17.12,17.11,17.11,65000.0
2020-01-10 12:25:00,17.12,17.13,17.12,17.13,75800.0,17.12,17.13,17.12,17.13,75800.0
2020-01-10 12:30:00,17.13,17.14,17.13,17.14,15000.0,17.13,17.14,17.13,17.14,15000.0
2020-01-10 12:35:00,17.13,17.13,17.12,17.12,70000.0,17.13,17.13,17.12,17.12,70000.0
2020-01-10 12:40:00,17.12,17.13,17.12,17.12,25000.0,17.12,17.13,17.12,17.12,25000.0
2020-01-10 12:45:00,17.13,17.17,17.12,17.17,100000.0,17.13,17.17,17.12,17.17,100000.0
2020-01-10 12:50:00,17.16,17.19,17.16,17.19,25000.0,17.16,17.19,17.16,17.19,25000.0
2020-01-10 12:55:00,17.18,17.19,17.18,17.18,112500.0,17.18,17.19,17.18,17.18,112500.0
2020-01-10 13:00:00,17.17,17.19,17.16,17.16,135000.0,17.17,17.19,17.16,17.16,135000.0
2020-01-10 13:05:00,17.16,17.17,17.16,17.16,15000.0,17.16,17.17,17.16,17.16,15000.0
2020-01-10 13:10:00,17.16,17.19,17.16,17.18,40000.0,17.16,17.19,17.16,17.18,40000.0
2020-01-10 13:15:00,17.18,17.19,17.18,17.19,30000.0,17.18,17.19,17.18,17.19,30000.0
2020-01-10 13:20:00,17.18,17.2,17.18,17.18,129750.0,17.18,17.2,17.18,17.18,129750.0
2020-01-10 13:25:00,17.19,17.19,17.19,17.19,5000.0,17.19,17.19,17.19,17.19,5000.0
2020-01-10 13:30:00,17.19,17.19,17.18,17.18,32000.0,17.19,17.19,17.18,17.18,32000.0
2020-01-10 13:35:00,17.19,17.19,17.18,17.18,51500.0,17.19,17.19,17.18,17.18,51500.0
2020-01-10 13:40:00,17.19,17.2,17.19,17.2,25000.0,17.19,17.2,17.19,17.2,25000.0
2020-01-10 13:45:00,17.2,17.23,17.2,17.23,137950.0,17.2,17.23,17.2,17.23,137950.0
2020-01-10 13:50:00,17.22,17.23,17.21,17.21,40000.0,17.22,17.23,17.21,17.21,40000.0
2020-01-10 13:55:00,17.2,17.22,17.2,17.22,30000.0,17.2,17.22,17.2,17.22,30000.0
2020-01-10 14:00:00,17.21,17.22,17.21,17.22,40000.0,17.21,17.22,17.21,17.22,40000.0
2020-01-10 14:05:00,17.22,17.23,17.21,17.21,40000.0,17.22,17.23,17.21,17.21,40000.0
2020-01-10 14:10:00,17.21,17.21,17.19,17.2,32500.0,17.21,17.21,17.19,17.2,32500.0
2020-01-10 14:15:00,17.21,17.21,17.2,17.21,15000.0,17.21,17.21,17.2,17.21,15000.0
2020-01-10 14:20:00,17.21,17.21,17.2,17.2,46700.0,17.21,17.21,17.2,17.2,46700.0
2020-01-10 14:25:00,17.2,17.21,17.19,17.21,164500.0,17.2,17.21,17.19,17.21,164500.0
2020-01-10 14:30:00,17.21,17.21,17.19,17.19,20000.0,17.21,17.21,17.19,17.19,20000.0
2020-01-10 14:35:00,17.19,17.2,17.18,17.18,20000.0,17.19,17.2,17.18,17.18,20000.0
2020-01-10 14:40:00,17.18,17.18,17.17,17.17,20000.0,17.18,17.18,17.17,17.17,20000.0
2020-01-10 14:45:00,17.17,17.18,17.16,17.18,35000.0,17.17,17.18,17.16,17.18,35000.0
2020-01-10 14:50:00,17.17,17.2,17.17,17.2,124900.0,17.17,17.2,17.17,17.2,124900.0
2020-01-10 14:55:00,17.21,17.21,17.17,17.19,84200.0,17.21,17.21,17.17,17.19,84200.0
2020-01-10 15:00:00,17.19,17.19,17.18,17.19,15000.0,17.19,17.19,17.18,17.19,15000.0
2020-01-10 15:05:00,17.18,17.18,17.16,17.16,69250.0,17.18,17.18,17.16,17.16,69250.0
2020-01-10 15:10:00,17.17,17.19,17.17,17.17,25000.0,17.17,17.19,17.17,17.17,25000.0
2020-01-10 15:15:00,17.17,17.17,17.15,17.15,40050.0,17.17,17.17,17.15,17.15,40050.0
2020-01-10 15:20:00,17.16,17.16,17.15,17.16,35000.0,17.16,17.16,17.15,17.16,35000.0
2020-01-10 15:25:00,17.16,17.17,17.15,17.17,30000.0,17.16,17.17,17.15,17.17,30000.0
2020-01-10 15:30:00,17.17,17.17,17.15,17.15,120750.0,17.17,17.17,17.15,17.15,120750.0
2020-01-10 15:35:00,17.15,17.16,17.14,17.14,59350.0,17.15,17.16,17.14,17.14,59350.0
2020-01-10 15:40:00,17.15,17.16,17.13,17.14,196300.0,17.15,17.16,17.13,17.14,196300.0
2020-01-10 15:45:00,17.15,17.16,17.14,17.14,125000.0,17.15,17.16,17.14,17.14,125000.0
2020-01-10 15:50:00,17.14,17.16,17.13,17.16,161750.0,17.14,17.16,17.13,17.16,161750.0
2020-01-10 15:55:00,17.16,17.18,17.15,17.15,412900.0,17.16,17.18,17.15,17.15,412900.0
2020-01-13 09:30:00,17.12,17.18,17.12,17.16,304950.0,17.12,17.18,17.12,17.16,304950.0
2020-01-13 09:35:00,17.15,17.15,17.12,17.15,45200.0,17.15,17.15,17.12,17.15,45200.0
2020-01-13 09:40:00,17.13,17.13,17.11,17.13,70000.0,17.13,17.13,17.11,17.13,70000.0
2020-01-13 09:45:00,17.13,17.13,17.07,17.07,83750.0,17.13,17.13,17.07,17.07,83750.0
2020-01-13 09:50:00,17.07,17.07,17.03,17.06,203650.0,17.07,17.07,17.03,17.06,203650.0
2020-01-13 09:55:00,17.06,17.08,17.04,17.07,82500.0,17.06,17.08,17.04,17.07,82500.0
2020-01-13 10:00:00,17.08,17.09,17.07,17.07,119050.0,17.08,17.09,17.07,17.07,119050.0
2020-01-13 10:05:00,17.07,17.09,17.05,17.05,185000.0,17.07,17.09,17.05,17.05,185000.0
2020-01-13 10:10:00,17.06,17.12,17.06,17.12,149850.0,17.06,17.12,17.06,17.12,149850.0
2020-01-13 10:15:00,17.13,17.16,17.13,17.15,161350.0,17.13,17.16,17.13,17.15,161350.0
2020-01-13 10:20:00,17.14,17.15,17.12,17.12,105000.0,17.14,17.15,17.12,17.12,105000.0
2020-01-13 10:25:00,17.11,17.13,17.11,17.13,90000.0,17.11,17.13,17.11,17.13,90000.0
2020-01-13 10:30:00,17.14,17.16,17.14,17.16,87550.0,17.14,17.16,17.14,17.16,87550.0
2020-01-13 10:35:00,17.17,17.25,17.16,17.25,229900.0,17.17,17.25,17.16,17.25,229900.0
2020-01-13 10:40:00,17.25,17.25,17.21,17.21,66400.0,17.25,17.25,17.21,17.21,66400.0
2020-01-13 10:45:00,17.22,17.27,17.22,17.26,205900.0,17.22,17.27,17.22,17.26,205900.0
2020-01-13 10:50:00,17.26,17.29,17.26,17.28,105000.0,17.26,17.29,17.26,17.28,105000.0
2020-01-13 10:55:00,17.27,17.31,17.25,17.31,141050.0,17.27,17.31,17.25,17.31,141050.0
2020-01-13 11:00:00,17.31,17.32,17.3,17.31,165650.0,17.31,17.32,17.3,17.31,165650.0
2020-01-13 11:05:00,17.32,17.34,17.31,17.33,105350.0,17.32,17.34,17.31,17.33,105350.0
2020-01-13 11:10:00,17.32,17.34,17.32,17.34,87100.0,17.32,17.34,17.32,17.34,87100.0
2020-01-13 11:15:00,17.34,17.34,17.33,17.33,147750.0,17.34,17.34,17.33,17.33,147750.0
2020-01-13 11:20:00,17.33,17.33,17.3,17.3,85400.0,17.33,17.33,17.3,17.3,85400.0
2020-01-13 11:25:00,17.3,17.3,17.28,17.3,145000.0,17.3,17.3,17.28,17.3,145000.0
2020-01-13 11:30:00,17.32,17.32,17.31,17.31,123450.0,17.32,17.32,17.31,17.31,123450.0
2020-01-13 11:35:00,17.31,17.31,17.3,17.3,40000.0,17.31,17.31,17.3,17.3,40000.0
2020-01-13 11:40:00,17.31,17.31,17.31,17.31,5000.0,17.31,17.31,17.31,17.31,5000.0
2020-01-13 11:45:00,17.31,17.33,17.31,17.33,45000.0,17.31,17.33,17.31,17.33,45000.0
2020-01-13 11:50:00,17.32,17.32,17.31,17.31,65000.0,17.32,17.32,17.31,17.31,65000.0
2020-01-13 11:55:00,17.3,17.32,17.3,17.32,94250.0,17.3,17.32,17.3,17.32,94250.0
2020-01-13 12:00:00,17.32,17.33,17.32,17.32,85000.0,17.32,17.33,17.32,17.32,85000.0
2020-01-13 12:05:00,17.32,17.33,17.32,17.32,60850.0,17.32,17.33,17.32,17.32,60850.0
2020-01-13 12:10:00,17.33,17.33,17.32,17.33,40550.0,17.33,17.33,17.32,17.33,40550.0
2020-01-13 12:15:00,17.33,17.36,17.33,17.36,147500.0,17.33,17.36,17.33,17.36,147500.0
2020-01-13 12:20:00,17.35,17.39,17.35,17.38,80200.0,17.35,17.39,17.35,17.38,80200.0
2020-01-13 12:25:00,17.37,17.39,17.37,17.39,70000.0,17.37,17.39,17.37,17.39,70000.0
2020-01-13 12:30:00,17.38,17.38,17.36,17.36,85050.0,17.38,17.38,17.36,17.36,85050.0
2020-01-13 12:35:00,17.36,17.36,17.35,17.35,55000.0,17.36,17.36,17.35,17.35,55000.0
2020-01-13 12:40:00,17.35,17.36,17.34,17.35,70950.0,17.35,17.36,17.34,17.35,70950.0
2020-01-13 12:45:00,17.35,17.37,17.35,17.36,62450.0,17.35,17.37,17.35,17.36,62450.0
2020-01-13 12:50:00,17.36,17.37,17.35,17.37,65000.0,17.36,17.37,17.35,17.37,65000.0
2020-01-13 12:55:00,17.38,17.39,17.37,17.37,85500.0,17.38,17.39,17.37,17.37,85500.0
2020-01-13 13:00:00,17.37,17.37,17.36,17.36,43500.0,17.37,17.37,17.36,17.36,43500.0
2020-01-13 13:05:00,17.37,17.39,17.37,17.38,55000.0,17.37,17.39,17.37,17.38,55000.0
2020-01-13 13:10:00,17.38,17.38,17.38,17.38,20000.0,17.38,17.38,17.38,17.38,20000.0
2020-01-13 13:15:00,17.38,17.38,17.38,17.38,85000.0,17.38,17.38,17.38,17.38,85000.0
2020-01-13 13:20:00,17.39,17.4,17.38,17.39,181250.0,17.39,17.4,17.38,17.39,181250.0
2020-01-13 13:25:00,17.39,17.39,17.38,17.38,36050.0,17.39,17.39,17.38,17.38,36050.0
2020-01-13 13:30:00,17.38,17.38,17.38,17.38,35000.0,17.38,17.38,17.38,17.38,35000.0
2020-01-13 13:35:00,17.39,17.39,17.38,17.38,125000.0,17.39,17.39,17.38,17.38,125000.0
2020-01-13 13:40:00,17.39,17.39,17.37,17.37,20000.0,17.39,17.39,17.37,17.37,20000.0
2020-01-13 13:45:00,17.37,17.37,17.37,17.37,45350.0,17.37,17.37,17.37,17.37,45350.0
2020-01-13 13:50:00,17.37,17.37,17.37,17.37,55050.0,17.37,17.37,17.37,17.37,55050.0
2020-01-13 13:55:00,17.37,17.38,17.36,17.36,60000.0,17.37,17.38,17.36,17.36,60000.0
2020-01-13 14:00:00,17.37,17.37,17.35,17.35,190750.0,17.37,17.37,17.35,17.35,190750.0
2020-01-13 14:05:00,17.35,17.35,17.31,17.32,385500.0,17.35,17.35,17.31,17.32,385500.0
2020-01-13 14:10:00,17.32,17.32,17.31,17.31,35000.0,17.32,17.32,17.31,17.31,35000.0
2020-01-13 14:15:00,17.32,17.34,17.32,17.34,15000.0,17.32,17.34,17.32,17.34,15000.0
2020-01-13 14:20:00,17.33,17.33,17.31,17.32,40200.0,17.33,17.33,17.31,17.32,40200.0
2020-01-13 14:25:00,17.33,17.34,17.33,17.33,50000.0,17.33,17.34,17.33,17.33,50000.0
2020-01-13 14:30:00,17.33,17.33,17.32,17.32,80000.0,17.33,17.33,17.32,17.32,80000.0
2020-01-13 14:35:00,17.32,17.32,17.31,17.31,25000.0,17.32,17.32,17.31,17.31,25000.0
2020-01-13 14:40:00,17.31,17.31,17.31,17.31,20000.0,17.31,17.31,17.31,17.31,20000.0
2020-01-13 14:45:00,17.31,17.31,17.29,17.3,67500.0,17.31,17.31,17.29,17.3,67500.0
2020-01-13 14:50:00,17.29,17.29,17.27,17.28,103900.0,17.29,17.29,17.27,17.28,103900.0
2020-01-13 14:55:00,17.28,17.28,17.27,17.27,16000.0,17.28,17.28,17.27,17.27,16000.0
2020-01-13 15:00:00,17.27,17.29,17.27,17.29,169400.0,17.27,17.29,17.27,17.29,169400.0
2020-01-13 15:05:00,17.29,17.3,17.29,17.3,15000.0,17.29,17.3,17.29,17.3,15000.0
2020-01-13 15:10:00,17.29,17.29,17.28,17.28,50000.0,17.29,17.29,17.28,17.28,50000.0
2020-01-13 15:15:00,17.29,17.29,17.28,17.28,40000.0,17.29,17.29,17.28,17.28,40000.0
2020-01-13 15:20:00,17.29,17.29,17.29,17.29,10000.0,17.29,17.29,17.29,17.29,10000.0
2020-01-13 15:25:00,17.29,17.29,17.28,17.28,77700.0,17.29,17.29,17.28,17.28,77700.0
2020-01-13 15:30:00,17.28,17.29,17.27,17.27,114200.0,17.28,17.29,17.27,17.27,114200.0
2020-01-13 15:35:00,17.27,17.28,17.26,17.28,128750.0,17.27,17.28,17.26,17.28,128750.0
2020-01-13 15:40:00,17.28,17.29,17.27,17.28,125000.0,17.28,17.29,17.27,17.28,125000.0
2020-01-13 15:45:00,17.28,17.29,17.26,17.26,302350.0,17.28,17.29,17.26,17.26,302350.0
2020-01-13 15:50:00,17.27,17.29,17.25,17.26,338250.0,17.27,17.29,17.25,17.26,338250.0
2020-01-13 15:55:00,17.27,17.27,17.25,17.26,539800.0,17.27,17.27,17.25,17.26,539800.0
2020-01-14 09:30:00,17.24,17.27,17.22,17.24,219500.0,17.24,17.27,17.22,17.24,219500.0
2020-01-14 09:35:00,17.24,17.24,17.23,17.23,10000.0,17.24,17.24,17.23,17.23,10000.0
2020-01-14 09:40:00,17.21,17.21,17.16,17.18,298700.0,17.21,17.21,17.16,17.18,298700.0
2020-01-14 09:45:00,17.19,17.2,17.18,17.18,80000.0,17.19,17.2,17.18,17.18,80000.0
2020-01-14 09:50:00,17.16,17.17,17.12,17.12,155000.0,17.16,17.17,17.12,17.12,155000.0
2020-01-14 09:55:00,17.13,17.13,17.11,17.13,160150.0,17.13,17.13,17.11,17.13,160150.0
2020-01-14 10:00:00,17.12,17.15,17.12,17.13,167000.0,17.12,17.15,17.12,17.13,167000.0
2020-01-14 10:05:00,17.13,17.13,17.11,17.12,66700.0,17.13,17.13,17.11,17.12,66700.0
2020-01-14 10:10:00,17.11,17.11,17.1,17.11,78900.0,17.11,17.11,17.1,17.11,78900.0
2020-01-14 10:15:00,17.1,17.12,17.07,17.12,205250.0,17.1,17.12,17.07,17.12,205250.0
2020-01-14 10:20:00,17.11,17.11,17.09,17.1,45000.0,17.11,17.11,17.09,17.1,45000.0
2020-01-14 10:25:00,17.11,17.14,17.1,17.13,30250.0,17.11,17.14,17.1,17.13,30250.0
2020-01-14 10:30:00,17.15,17.16,17.15,17.16,27500.0,17.15,17.16,17.15,17.16,27500.0
2020-01-14 10:35:00,17.17,17.21,17.17,17.19,223350.0,17.17,17.21,17.17,17.19,223350.0
2020-01-14 10:40:00,17.2,17.2,17.2,17.2,10000.0,17.2,17.2,17.2,17.2,10000.0
2020-01-14 10:45:00,17.21,17.22,17.21,17.21,26000.0,17.21,17.22,17.21,17.21,26000.0
2020-01-14 10:50:00,17.21,17.21,17.19,17.19,40000.0,17.21,17.21,17.19,17.19,40000.0
2020-01-14 10:55:00,17.18,17.19,17.18,17.18,30000.0,17.18,17.19,17.18,17.18,30000.0
2020-01-14 11:00:00,17.18,17.18,17.16,17.16,75000.0,17.18,17.18,17.16,17.16,75000.0
2020-01-14 11:05:00,17.18,17.18,17.17,17.17,25000.0,17.18,17.18,17.17,17.17,25000.0
2020-01-14 11:10:00,17.18,17.18,17.16,17.16,20000.0,17.18,17.18,17.16,17.16,20000.0
2020-01-14 11:15:00,17.16,17.17,17.14,17.17,101100.0,17.16,17.17,17.14,17.17,101100.0
2020-01-14 11:20:00,17.17,17.17,17.17,17.17,30000.0,17.17,17.17,17.17,17.17,30000.0
2020-01-14 11:25:00,17.18,17.2,17.18,17.2,50000.0,17.18,17.2,17.18,17.2,50000.0
2020-01-14 11:30:00,17.2,17.2,17.19,17.19,15000.0,17.2,17.2,17.19,17.19,15000.0
2020-01-14 11:35:00,17.19,17.22,17.19,17.22,77050.0,17.19,17.22,17.19,17.22,77050.0
2020-01-14 11:40:00,17.22,17.26,17.22,17.26,73750.0,17.22,17.26,17.22,17.26,73750.0
2020-01-14 11:45:00,17.25,17.25,17.22,17.22,27750.0,17.25,17.25,17.22,17.22,27750.0
2020-01-14 11:50:00,17.23,17.23,17.22,17.22,15000.0,17.23,17.23,17.22,17.22,15000.0
2020-01-14 11:55:00,17.21,17.23,17.21,17.23,21850.0,17.21,17.23,17.21,17.23,21850.0
2020-01-14 12:00:00,17.22,17.22,17.22,17.22,20350.0,17.22,17.22,17.22,17.22,20350.0
2020-01-14 12:05:00,17.21,17.22,17.21,17.21,40000.0,17.21,17.22,17.21,17.21,40000.0
2020-01-14 12:10:00,17.22,17.23,17.2,17.2,90100.0,17.22,17.23,17.2,17.2,90100.0
2020-01-14 12:15:00,17.2,17.21,17.2,17.21,20000.0,17.2,17.21,17.2,17.21,20000.0
2020-01-14 12:20:00,17.21,17.21,17.19,17.19,20000.0,17.21,17.21,17.19,17.19,20000.0
2020-01-14 12:25:00,17.18,17.18,17.17,17.18,31500.0,17.18,17.18,17.17,17.18,31500.0
2020-01-14 12:30:00,17.19,17.2,17.18,17.18,45050.0,17.19,17.2,17.18,17.18,45050.0
2020-01-14 12:35:00,17.17,17.18,17.17,17.18,25000.0,17.17,17.18,17.17,17.18,25000.0
2020-01-14 12:40:00,17.19,17.2,17.19,17.19,119550.0,17.19,17.2,17.19,17.19,119550.0
2020-01-14 12:45:00,17.19,17.2,17.17,17.19,70000.0,17.19,17.2,17.17,17.19,70000.0
2020-01-14 12:50:00,17.17,17.17,17.17,17.17,10000.0,17.17,17.17,17.17,17.17,10000.0
2020-01-14 12:55:00,17.19,17.19,17.17,17.17,25000.0,17.19,17.19,17.17,17.17,25000.0
2020-01-14 13:00:00,17.18,17.18,17.18,17.18,5000.0,17.18,17.18,17.18,17.18,5000.0
2020-01-14 13:05:00,17.18,17.19,17.18,17.18,15000.0,17.18,17.19,17.18,17.18,15000.0
2020-01-14 13:10:00,17.18,17.18,17.18,17.18,15000.0,17.18,17.18,17.18,17.18,15000.0
2020-01-14 13:15:00,17.2,17.2,17.17,17.17,60000.0,17.2,17.2,17.17,17.17,60000.0
2020-01-14 13:20:00,17.18,17.18,17.17,17.17,87500.0,17.18,17.18,17.17,17.17,87500.0
2020-01-14 13:25:00,17.18,17.19,17.18,17.19,30100.0,17.18,17.19,17.18,17.19,30100.0
2020-01-14 13:30:00,17.19,17.19,17.18,17.19,60000.0,17.19,17.19,17.18,17.19,60000.0
2020-01-14 13:35:00,17.18,17.19,17.16,17.19,70000.0,17.18,17.19,17.16,17.19,70000.0
2020-01-14 13:40:00,17.19,17.19,17.17,17.17,31000.0,17.19,17.19,17.17,17.17,31000.0
2020-01-14 13:45:00,17.17,17.17,17.17,17.17,15000.0,17.17,17.17,17.17,17.17,15000.0
2020-01-14 13:50:00,17.17,17.19,17.16,17.16,50000.0,17.17,17.19,17.16,17.16,50000.0
2020-01-14 13:55:00,17.15,17.15,17.15,17.15,30000.0,17.15,17.15,17.15,17.15,30000.0
2020-01-14 14:00:00,17.15,17.16,17.14,17.15,190000.0,17.15,17.16,17.14,17.15,190000.0
2020-01-14 14:05:00,17.15,17.15,17.14,17.14,40000.0,17.15,17.15,17.14,17.14,40000.0
2020-01-14 14:10:00,17.14,17.14,17.11,17.12,71000.0,17.14,17.14,17.11,17.12,71000.0
2020-01-14 14:15:00,17.14,17.14,17.14,17.14,25000.0,17.14,17.14,17.14,17.14,25000.0
2020-01-14 14:20:00,17.13,17.14,17.13,17.14,25000.0,17.13,17.14,17.13,17.14,25000.0
2020-01-14 14:25:00,17.14,17.14,17.14,17.14,25000.0,17.14,17.14,17.14,17.14,25000.0
2020-01-14 14:30:00,17.15,17.15,17.14,17.15,35000.0,17.15,17.15,17.14,17.15,35000.0
2020-01-14 14:35:00,17.14,17.17,17.14,17.17,79650.0,17.14,17.17,17.14,17.17,79650.0
2020-01-14 14:40:00,17.17,17.17,17.16,17.16,45000.0,17.17,17.17,17.16,17.16,45000.0
2020-01-14 14:45:00,17.17,17.18,17.17,17.17,45000.0,17.17,17.18,17.17,17.17,45000.0
2020-01-14 14:50:00,17.17,17.17,17.16,17.16,55400.0,17.17,17.17,17.16,17.16,55400.0
2020-01-14 14:55:00,17.17,17.17,17.16,17.16,55000.0,17.17,17.17,17.16,17.16,55000.0
2020-01-14 15:00:00,17.16,17.18,17.16,17.18,45000.0,17.16,17.18,17.16,17.18,45000.0
2020-01-14 15:05:00,17.19,17.19,17.18,17.18,79750.0,17.19,17.19,17.18,17.18,79750.0
2020-01-14 15:10:00,17.18,17.19,17.18,17.18,20000.0,17.18,17.19,17.18,17.18,20000.0
2020-01-14 15:15:00,17.18,17.19,17.18,17.19,35000.0,17.18,17.19,17.18,17.19,35000.0
2020-01-14 15:20:00,17.18,17.19,17.18,17.19,30000.0,17.18,17.19,17.18,17.19,30000.0
2020-01-14 15:25:00,17.18,17.19,17.16,17.16,45100.0,17.18,17.19,17.16,17.16,45100.0
2020-01-14 15:30:00,17.16,17.18,17.16,17.17,50000.0,17.16,17.18,17.16,17.17,50000.0
2020-01-14 15:35:00,17.18,17.18,17.17,17.18,65000.0,17.18,17.18,17.17,17.18,65000.0
2020-01-14 15:40:00,17.18,17.19,17.18,17.19,82850.0,17.18,17.19,17.18,17.19,82850.0
2020-01-14 15:45:00,17.19,17.2,17.18,17.18,140700.0,17.19,17.2,17.18,17.18,140700.0
2020-01-14 15:50:00,17.18,17.18,17.16,17.17,210050.0,17.18,17.18,17.16,17.17,210050.0
2020-01-14 15:55:00,17.17,17.19,17.17,17.18,501150.0,17.17,17.19,17.17,17.18,501150.0
2020-01-15 09:30:00,17.2,17.31,17.18,17.29,352600.0,17.2,17.31,17.18,17.29,352600.0
2020-01-15 09:35:00,17.25,17.28,17.24,17.26,42500.0,17.25,17.28,17.24,17.26,42500.0
2020-01-15 09:40:00,17.28,17.3,17.27,17.27,150250.0,17.28,17.3,17.27,17.27,150250.0
2020-01-15 09:45:00,17.26,17.29,17.26,17.28,63250.0,17.26,17.29,17.26,17.28,63250.0
2020-01-15 09:50:00,17.28,17.32,17.27,17.31,250100.0,17.28,17.32,17.27,17.31,250100.0
2020-01-15 09:55:00,17.31,17.32,17.29,17.31,58000.0,17.31,17.32,17.29,17.31,58000.0
2020-01-15 10:00:00,17.3,17.35,17.29,17.32,142950.0,17.3,17.35,17.29,17.32,142950.0
2020-01-15 10:05:00,17.33,17.33,17.31,17.32,65000.0,17.33,17.33,17.31,17.32,65000.0
2020-01-15 10:10:00,17.34,17.34,17.31,17.33,72000.0,17.34,17.34,17.31,17.33,72000.0
2020-01-15 10:15:00,17.32,17.36,17.32,17.36,131600.0,17.32,17.36,17.32,17.36,131600.0
2020-01-15 10:20:00,17.35,17.36,17.33,17.33,120650.0,17.35,17.36,17.33,17.33,120650.0
2020-01-15 10:25:00,17.34,17.36,17.32,17.36,72250.0,17.34,17.36,17.32,17.36,72250.0
2020-01-15 10:30:00,17.33,17.33,17.32,17.33,40000.0,17.33,17.33,17.32,17.33,40000.0
2020-01-15 10:35:00,17.34,17.36,17.33,17.35,45000.0,17.34,17.36,17.33,17.35,45000.0
2020-01-15 10:40:00,17.34,17.36,17.34,17.35,66650.0,17.34,17.36,17.34,17.35,66650.0
2020-01-15 10:45:00,17.34,17.37,17.34,17.36,125000.0,17.34,17.37,17.34,17.36,125000.0
2020-01-15 10:50:00,17.36,17.37,17.36,17.37,100500.0,17.36,17.37,17.36,17.37,100500.0
2020-01-15 10:55:00,17.38,17.39,17.37,17.37,95450.0,17.38,17.39,17.37,17.37,95450.0
2020-01-15 11:00:00,17.37,17.37,17.36,17.36,67500.0,17.37,17.37,17.36,17.36,67500.0
2020-01-15 11:05:00,17.36,17.36,17.35,17.36,45000.0,17.36,17.36,17.35,17.36,45000.0
2020-01-15 11:10:00,17.35,17.35,17.34,17.34,110900.0,17.35,17.35,17.34,17.34,110900.0
2020-01-15 11:15:00,17.35,17.36,17.35,17.36,20000.0,17.35,17.36,17.35,17.36,20000.0
2020-01-15 11:20:00,17.35,17.36,17.35,17.35,43500.0,17.35,17.36,17.35,17.35,43500.0
2020-01-15 11:25:00,17.35,17.37,17.35,17.37,45000.0,17.35,17.37,17.35,17.37,45000.0
2020-01-15 11:30:00,17.36,17.38,17.36,17.37,38750.0,17.36,17.38,17.36,17.37,38750.0
2020-01-15 11:35:00,17.37,17.38,17.37,17.37,95500.0,17.37,17.38,17.37,17.37,95500.0
2020-01-15 11:40:00,17.38,17.38,17.36,17.37,102500.0,17.38,17.38,17.36,17.37,102500.0
2020-01-15 11:45:00,17.37,17.37,17.34,17.34,262700.0,17.37,17.37,17.34,17.34,262700.0
2020-01-15 11:50:00,17.34,17.36,17.33,17.36,55000.0,17.34,17.36,17.33,17.36,55000.0
2020-01-15 11:55:00,17.35,17.35,17.32,17.33,140900.0,17.35,17.35,17.32,17.33,140900.0
2020-01-15 12:00:00,17.33,17.34,17.32,17.32,85000.0,17.33,17.34,17.32,17.32,85000.0
2020-01-15 12:05:00,17.33,17.34,17.33,17.34,30000.0,17.33,17.34,17.33,17.34,30000.0
2020-01-15 12:10:00,17.33,17.33,17.33,17.33,25000.0,17.33,17.33,17.33,17.33,25000.0
2020-01-15 12:15:00,17.33,17.33,17.33,17.33,20000.0,17.33,17.33,17.33,17.33,20000.0
2020-01-15 12:20:00,17.32,17.33,17.31,17.31,219000.0,17.32,17.33,17.31,17.31,219000.0
2020-01-15 12:25:00,17.32,17.32,17.31,17.31,57400.0,17.32,17.32,17.31,17.31,57400.0
2020-01-15 12:30:00,17.32,17.32,17.31,17.31,30000.0,17.32,17.32,17.31,17.31,30000.0
2020-01-15 12:35:00,17.31,17.31,17.3,17.3,55000.0,17.31,17.31,17.3,17.3,55000.0
2020-01-15 12:40:00,17.3,17.3,17.29,17.3,63750.0,17.3,17.3,17.29,17.3,63750.0
2020-01-15 12:45:00,17.3,17.3,17.3,17.3,5000.0,17.3,17.3,17.3,17.3,5000.0
2020-01-15 12:50:00,17.3,17.3,17.3,17.3,10000.0,17.3,17.3,17.3,17.3,10000.0
2020-01-15 12:55:00,17.29,17.3,17.29,17.3,42800.0,17.29,17.3,17.29,17.3,42800.0
2020-01-15 13:00:00,17.3,17.3,17.29,17.3,40000.0,17.3,17.3,17.29,17.3,40000.0
2020-01-15 13:05:00,17.3,17.3,17.3,17.3,36300.0,17.3,17.3,17.3,17.3,36300.0
2020-01-15 13:10:00,17.3,17.3,17.3,17.3,0.0,17.3,17.3,17.3,17.3,0.0
2020-01-15 13:15:00,17.31,17.31,17.3,17.31,38050.0,17.31,17.31,17.3,17.31,38050.0
2020-01-15 13:20:00,17.31,17.32,17.31,17.32,76300.0,17.31,17.32,17.31,17.32,76300.0
2020-01-15 13:25:00,17.31,17.32,17.31,17.32,50000.0,17.31,17.32,17.31,17.32,50000.0
2020-01-15 13:30:00,17.34,17.34,17.33,17.34,48800.0,17.34,17.34,17.33,17.34,48800.0
2020-01-15 13:35:00,17.33,17.34,17.33,17.33,40000.0,17.33,17.34,17.33,17.33,40000.0
2020-01-15 13:40:00,17.32,17.32,17.32,17.32,10000.0,17.32,17.32,17.32,17.32,10000.0
2020-01-15 13:45:00,17.33,17.34,17.33,17.34,35000.0,17.33,17.34,17.33,17.34,35000.0
2020-01-15 13:50:00,17.35,17.35,17.34,17.34,80000.0,17.35,17.35,17.34,17.34,80000.0
2020-01-15 13:55:00,17.34,17.34,17.32,17.32,35000.0,17.34,17.34,17.32,17.32,35000.0
2020-01-15 14:00:00,17.34,17.35,17.34,17.35,32500.0,17.34,17.35,17.34,17.35,32500.0
2020-01-15 14:05:00,17.34,17.34,17.34,17.34,34150.0,17.34,17.34,17.34,17.34,34150.0
2020-01-15 14:10:00,17.34,17.35,17.34,17.35,56000.0,17.34,17.35,17.34,17.35,56000.0
2020-01-15 14:15:00,17.35,17.36,17.35,17.36,45050.0,17.35,17.36,17.35,17.36,45050.0
2020-01-15 14:20:00,17.37,17.37,17.36,17.36,112500.0,17.37,17.37,17.36,17.36,112500.0
2020-01-15 14:25:00,17.36,17.38,17.36,17.37,111600.0,17.36,17.38,17.36,17.37,111600.0
2020-01-15 14:30:00,17.37,17.37,17.36,17.37,80000.0,17.37,17.37,17.36,17.37,80000.0
2020-01-15 14:35:00,17.36,17.36,17.35,17.36,60000.0,17.36,17.36,17.35,17.36,60000.0
2020-01-15 14:40:00,17.36,17.36,17.36,17.36,62500.0,17.36,17.36,17.36,17.36,62500.0
2020-01-15 14:45:00,17.35,17.35,17.35,17.35,55000.0,17.35,17.35,17.35,17.35,55000.0
2020-01-15 14:50:00,17.35,17.37,17.35,17.37,132250.0,17.35,17.37,17.35,17.37,132250.0
2020-01-15 14:55:00,17.37,17.37,17.36,17.36,20000.0,17.37,17.37,17.36,17.36,20000.0
2020-01-15 15:00:00,17.36,17.36,17.35,17.35,65100.0,17.36,17.36,17.35,17.35,65100.0
2020-01-15 15:05:00,17.35,17.35,17.33,17.33,74600.0,17.35,17.35,17.33,17.33,74600.0
2020-01-15 15:10:00,17.33,17.33,17.32,17.32,57000.0,17.33,17.33,17.32,17.32,57000.0
2020-01-15 15:15:00,17.32,17.32,17.29,17.3,60000.0,17.32,17.32,17.29,17.3,60000.0
2020-01-15 15:20:00,17.3,17.3,17.28,17.29,40000.0,17.3,17.3,17.28,17.29,40000.0
2020-01-15 15:25:00,17.28,17.28,17.27,17.27,45350.0,17.28,17.28,17.27,17.27,45350.0
2020-01-15 15:30:00,17.28,17.28,17.27,17.27,62500.0,17.28,17.28,17.27,17.27,62500.0
2020-01-15 15:35:00,17.27,17.29,17.27,17.29,97650.0,17.27,17.29,17.27,17.29,97650.0
2020-01-15 15:40:00,17.29,17.3,17.29,17.29,74100.0,17.29,17.3,17.29,17.29,74100.0
2020-01-15 15:45:00,17.31,17.31,17.29,17.3,65000.0,17.31,17.31,17.29,17.3,65000.0
2020-01-15 15:50:00,17.3,17.31,17.28,17.28,115000.0,17.3,17.31,17.28,17.28,115000.0
2020-01-15 15:55:00,17.28,17.31,17.27,17.31,499250.0,17.28,17.31,17.27,17.31,499250.0
2020-01-16 09:30:00,17.38,17.38,17.33,17.35,142450.0,17.38,17.38,17.33,17.35,142450.0
2020-01-16 09:35:00,17.37,17.37,17.33,17.34,45000.0,17.37,17.37,17.33,17.34,45000.0
2020-01-16 09:40:00,17.36,17.39,17.34,17.37,137800.0,17.36,17.39,17.34,17.37,137800.0
2020-01-16 09:45:00,17.34,17.38,17.34,17.37,25000.0,17.34,17.38,17.34,17.37,25000.0
2020-01-16 09:50:00,17.38,17.38,17.36,17.36,10000.0,17.38,17.38,17.36,17.36,10000.0
2020-01-16 09:55:00,17.37,17.39,17.37,17.38,40000.0,17.37,17.39,17.37,17.38,40000.0
2020-01-16 10:00:00,17.38,17.41,17.38,17.4,97250.0,17.38,17.41,17.38,17.4,97250.0
2020-01-16 10:05:00,17.4,17.4,17.38,17.38,63250.0,17.4,17.4,17.38,17.38,63250.0
2020-01-16 10:10:00,17.39,17.41,17.38,17.39,160100.0,17.39,17.41,17.38,17.39,160100.0
2020-01-16 10:15:00,17.39,17.39,17.37,17.37,94950.0,17.39,17.39,17.37,17.37,94950.0
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 10:25:00,17.35,17.35,17.35,17.35,0.0,17.35,17.35,17.35,17.35,0.0
2020-01-16 10:30:00,17.37,17.38,17.37,17.38,77500.0,17.37,17.38,17.37,17.38,77500.0
2020-01-16 10:35:00,17.39,17.39,17.39,17.39,23350.0,17.39,17.39,17.39,17.39,23350.0
2020-01-16 10:40:00,17.38,17.38,17.37,17.37,25000.0,17.38,17.38,17.37,17.37,25000.0
2020-01-16 10:45:00,17.37,17.38,17.37,17.38,32500.0,17.37,17.38,17.37,17.38,32500.0
2020-01-16 10:50:00,17.38,17.38,17.36,17.36,23350.0,17.38,17.38,17.36,17.36,23350.0
2020-01-16 10:55:00,17.36,17.36,17.36,17.36,5000.0,17.36,17.36,17.36,17.36,5000.0
2020-01-16 11:00:00,17.35,17.37,17.35,17.36,20000.0,17.35,17.37,17.35,17.36,20000.0
2020-01-16 11:05:00,17.37,17.37,17.34,17.34,213600.0,17.37,17.37,17.34,17.34,213600.0
2020-01-16 11:10:00,17.34,17.34,17.34,17.34,29850.0,17.34,17.34,17.34,17.34,29850.0
2020-01-16 11:15:00,17.34,17.36,17.34,17.36,153650.0,17.34,17.36,17.34,17.36,153650.0
2020-01-16 11:20:00,17.34,17.35,17.34,17.35,15000.0,17.34,17.35,17.34,17.35,15000.0
2020-01-16 11:25:00,17.34,17.35,17.33,17.34,155700.0,17.34,17.35,17.33,17.34,155700.0
2020-01-16 11:30:00,17.34,17.34,17.33,17.33,40000.0,17.34,17.34,17.33,17.33,40000.0
2020-01-16 11:35:00,17.33,17.33,17.33,17.33,5000.0,17.33,17.33,17.33,17.33,5000.0
2020-01-16 11:40:00,17.32,17.32,17.32,17.32,25000.0,17.32,17.32,17.32,17.32,25000.0
2020-01-16 11:45:00,17.33,17.33,17.32,17.33,45000.0,17.33,17.33,17.32,17.33,45000.0
2020-01-16 11:50:00,17.33,17.33,17.33,17.33,20000.0,17.33,17.33,17.33,17.33,20000.0
2020-01-16 11:55:00,17.34,17.36,17.34,17.36,45000.0,17.34,17.36,17.34,17.36,45000.0
2020-01-16 12:00:00,17.37,17.37,17.36,17.36,20000.0,17.37,17.37,17.36,17.36,20000.0
2020-01-16 12:05:00,17.36,17.37,17.36,17.37,20000.0,17.36,17.37,17.36,17.37,20000.0
2020-01-16 12:10:00,17.37,17.37,17.37,17.37,0.0,17.37,17.37,17.37,17.37,0.0
2020-01-16 12:15:00,17.37,17.37,17.37,17.37,10000.0,17.37,17.37,17.37,17.37,10000.0
2020-01-16 12:20:00,17.36,17.37,17.36,17.37,25000.0,17.36,17.37,17.36,17.37,25000.0
2020-01-16 12:25:00,17.37,17.39,17.37,17.39,35050.0,17.37,17.39,17.37,17.39,35050.0
2020-01-16 12:30:00,17.39,17.39,17.38,17.39,15000.0,17.39,17.39,17.38,17.39,15000.0
2020-01-16 12:35:00,17.38,17.39,17.38,17.38,146850.0,17.38,17.39,17.38,17.38,146850.0
2020-01-16 12:40:00,17.37,17.37,17.37,17.37,5000.0,17.37,17.37,17.37,17.37,5000.0
2020-01-16 12:45:00,17.38,17.38,17.37,17.38,70250.0,17.38,17.38,17.37,17.38,70250.0
2020-01-16 12:50:00,17.38,17.38,17.38,17.38,15000.0,17.38,17.38,17.38,17.38,15000.0
2020-01-16 12:55:00,17.39,17.39,17.38,17.38,25000.0,17.39,17.39,17.38,17.38,25000.0
2020-01-16 13:00:00,17.39,17.4,17.39,17.4,79300.0,17.39,17.4,17.39,17.4,79300.0
2020-01-16 13:05:00,17.4,17.41,17.4,17.4,60000.0,17.4,17.41,17.4,17.4,60000.0
2020-01-16 13:10:00,17.4,17.4,17.4,17.4,15000.0,17.4,17.4,17.4,17.4,15000.0
2020-01-16 13:15:00,17.4,17.4,17.4,17.4,20000.0,17.4,17.4,17.4,17.4,20000.0
2020-01-16 13:20:00,17.4,17.41,17.4,17.41,50000.0,17.4,17.41,17.4,17.41,50000.0
2020-01-16 13:25:00,17.41,17.42,17.4,17.4,60000.0,17.41,17.42,17.4,17.4,60000.0
2020-01-16 13:30:00,17.4,17.4,17.39,17.4,55000.0,17.4,17.4,17.39,17.4,55000.0
2020-01-16 13:35:00,17.4,17.41,17.4,17.4,44900.0,17.4,17.41,17.4,17.4,44900.0
2020-01-16 13:40:00,17.41,17.41,17.4,17.4,10000.0,17.41,17.41,17.4,17.4,10000.0
2020-01-16 13:45:00,17.4,17.4,17.39,17.4,52850.0,17.4,17.4,17.39,17.4,52850.0
2020-01-16 13:50:00,17.4,17.41,17.4,17.41,40000.0,17.4,17.41,17.4,17.41,40000.0
2020-01-16 13:55:00,17.41,17.42,17.41,17.42,10400.0,17.41,17.42,17.41,17.42,10400.0
2020-01-16 14:00:00,17.41,17.41,17.41,17.41,40000.0,17.41,17.41,17.41,17.41,40000.0
2020-01-16 14:05:00,17.41,17.41,17.4,17.41,90000.0,17.41,17.41,17.4,17.41,90000.0
2020-01-16 14:10:00,17.41,17.41,17.38,17.38,70000.0,17.41,17.41,17.38,17.38,70000.0
2020-01-16 14:15:00,17.38,17.38,17.37,17.38,45000.0,17.38,17.38,17.37,17.38,45000.0
2020-01-16 14:20:00,17.37,17.38,17.37,17.37,35000.0,17.37,17.38,17.37,17.37,35000.0
2020-01-16 14:25:00,17.36,17.38,17.36,17.38,30000.0,17.36,17.38,17.36,17.38,30000.0
2020-01-16 14:30:00,17.37,17.37,17.37,17.37,22450.0,17.37,17.37,17.37,17.37,22450.0
2020-01-16 14:35:00,17.35,17.36,17.35,17.35,63500.0,17.35,17.36,17.35,17.35,63500.0
2020-01-16 14:40:00,17.35,17.35,17.34,17.34,90000.0,17.35,17.35,17.34,17.34,90000.0
2020-01-16 14:45:00,17.33,17.35,17.33,17.34,15000.0,17.33,17.35,17.33,17.34,15000.0
2020-01-16 14:50:00,17.34,17.36,17.34,17.36,106300.0,17.34,17.36,17.34,17.36,106300.0
2020-01-16 14:55:00,17.36,17.36,17.36,17.36,5000.0,17.36,17.36,17.36,17.36,5000.0
2020-01-16 15:00:00,17.36,17.36,17.36,17.36,27400.0,17.36,17.36,17.36,17.36,27400.0
2020-01-16 15:05:00,17.36,17.37,17.36,17.37,72250.0,17.36,17.37,17.36,17.37,72250.0
2020-01-16 15:10:00,17.36,17.36,17.36,17.36,15000.0,17.36,17.36,17.36,17.36,15000.0
2020-01-16 15:15:00,17.36,17.36,17.35,17.36,133600.0,17.36,17.36,17.35,17.36,133600.0
2020-01-16 15:20:00,17.36,17.37,17.35,17.37,104850.0,17.36,17.37,17.35,17.37,104850.0
2020-01-16 15:25:00,17.37,17.37,17.36,17.36,10000.0,17.37,17.37,17.36,17.36,10000.0
2020-01-16 15:30:00,17.38,17.4,17.38,17.4,25100.0,17.38,17.4,17.38,17.4,25100.0
2020-01-16 15:35:00,17.4,17.4,17.37,17.38,145500.0,17.4,17.4,17.37,17.38,145500.0
2020-01-16 15:40:00,17.37,17.37,17.36,17.37,65000.0,17.37,17.37,17.36,17.37,65000.0
2020-01-16 15:45:00,17.38,17.39,17.38,17.39,160050.0,17.38,17.39,17.38,17.39,160050.0
2020-01-16 15:50:00,17.39,17.4,17.39,17.4,285250.0,17.39,17.4,17.39,17.4,285250.0
2020-01-16 15:55:00,17.4,17.41,17.39,17.41,429150.0,17.4,17.41,17.39,17.41,429150.0
2020-01-17 09:30:00,17.49,17.49,17.37,17.45,861650.0,17.49,17.49,17.37,17.45,861650.0
2020-01-17 09:35:00,17.44,17.48,17.41,17.42,446650.0,17.44,17.48,17.41,17.42,446650.0
2020-01-17 09:40:00,17.42,17.46,17.4,17.44,110850.0,17.42,17.46,17.4,17.44,110850.0
2020-01-17 09:45:00,17.41,17.44,17.34,17.36,169550.0,17.41,17.44,17.34,17.36,169550.0
2020-01-17 09:50:00,17.35,17.42,17.35,17.42,217650.0,17.35,17.42,17.35,17.42,217650.0
2020-01-17 09:55:00,17.42,17.45,17.42,17.42,126500.0,17.42,17.45,17.42,17.42,126500.0
2020-01-17 10:00:00,17.43,17.44,17.42,17.43,94500.0,17.43,17.44,17.42,17.43,94500.0
2020-01-17 10:05:00,17.42,17.44,17.42,17.43,40250.0,17.42,17.44,17.42,17.43,40250.0
2020-01-17 10:10:00,17.43,17.43,17.42,17.43,37500.0,17.43,17.43,17.42,17.43,37500.0
2020-01-17 10:15:00,17.43,17.44,17.42,17.44,134950.0,17.43,17.44,17.42,17.44,134950.0
2020-01-17 10:20:00,17.44,17.46,17.43,17.45,124500.0,17.44,17.46,17.43,17.45,124500.0
2020-01-17 10:25:00,17.46,17.48,17.45,17.47,80300.0,17.46,17.48,17.45,17.47,80300.0
2020-01-17 10:30:00,17.47,17.47,17.45,17.45,161100.0,17.47,17.47,17.45,17.45,161100.0
2020-01-17 10:35:00,17.44,17.44,17.42,17.43,98100.0,17.44,17.44,17.42,17.43,98100.0
2020-01-17 10:40:00,17.43,17.44,17.43,17.44,30000.0,17.43,17.44,17.43,17.44,30000.0
2020-01-17 10:45:00,17.44,17.48,17.44,17.48,130500.0,17.44,17.48,17.44,17.48,130500.0
2020-01-17 10:50:00,17.48,17.48,17.47,17.48,40700.0,17.48,17.48,17.47,17.48,40700.0
2020-01-17 10:55:00,17.48,17.48,17.46,17.47,105750.0,17.48,17.48,17.46,17.47,105750.0
2020-01-17 11:00:00,17.47,17.49,17.47,17.49,33000.0,17.47,17.49,17.47,17.49,33000.0
2020-01-17 11:05:00,17.48,17.51,17.48,17.49,244800.0,17.48,17.51,17.48,17.49,244800.0
2020-01-17 11:10:00,17.5,17.51,17.49,17.5,175900.0,17.5,17.51,17.49,17.5,175900.0
2020-01-17 11:15:00,17.51,17.51,17.5,17.51,175400.0,17.51,17.51,17.5,17.51,175400.0
2020-01-17 11:20:00,17.51,17.53,17.51,17.52,249000.0,17.51,17.53,17.51,17.52,249000.0
2020-01-17 11:25:00,17.51,17.51,17.49,17.51,110750.0,17.51,17.51,17.49,17.51,110750.0
2020-01-17 11:30:00,17.51,17.51,17.5,17.5,98900.0,17.51,17.51,17.5,17.5,98900.0
2020-01-17 11:35:00,17.5,17.5,17.49,17.49,70000.0,17.5,17.5,17.49,17.49,70000.0
2020-01-17 11:40:00,17.49,17.5,17.47,17.47,167850.0,17.49,17.5,17.47,17.47,167850.0
2020-01-17 11:45:00,17.48,17.49,17.47,17.49,35850.0,17.48,17.49,17.47,17.49,35850.0
2020-01-17 11:50:00,17.5,17.5,17.49,17.49,20000.0,17.5,17.5,17.49,17.49,20000.0
2020-01-17 11:55:00,17.5,17.51,17.5,17.5,84400.0,17.5,17.51,17.5,17.5,84400.0
2020-01-17 12:00:00,17.5,17.5,17.49,17.49,79100.0,17.5,17.5,17.49,17.49,79100.0
2020-01-17 12:05:00,17.49,17.51,17.49,17.51,85550.0,17.49,17.51,17.49,17.51,85550.0
2020-01-17 12:10:00,17.51,17.53,17.51,17.52,296500.0,17.51,17.53,17.51,17.52,296500.0
2020-01-17 12:15:00,17.52,17.53,17.52,17.53,45450.0,17.52,17.53,17.52,17.53,45450.0
2020-01-17 12:20:00,17.54,17.55,17.54,17.54,128350.0,17.54,17.55,17.54,17.54,128350.0
2020-01-17 12:25:00,17.54,17.55,17.54,17.55,35000.0,17.54,17.55,17.54,17.55,35000.0
2020-01-17 12:30:00,17.54,17.54,17.54,17.54,70650.0,17.54,17.54,17.54,17.54,70650.0
2020-01-17 12:35:00,17.54,17.54,17.54,17.54,15000.0,17.54,17.54,17.54,17.54,15000.0
2020-01-17 12:40:00,17.55,17.55,17.54,17.54,41950.0,17.55,17.55,17.54,17.54,41950.0
2020-01-17 12:45:00,17.54,17.54,17.54,17.54,64750.0,17.54,17.54,17.54,17.54,64750.0
2020-01-17 12:50:00,17.54,17.54,17.52,17.53,55000.0,17.54,17.54,17.52,17.53,55000.0
2020-01-17 12:55:00,17.53,17.54,17.53,17.54,30000.0,17.53,17.54,17.53,17.54,30000.0
2020-01-17 13:00:00,17.54,17.54,17.54,17.54,25000.0,17.54,17.54,17.54,17.54,25000.0
2020-01-17 13:05:00,17.54,17.55,17.54,17.55,125700.0,17.54,17.55,17.54,17.55,125700.0
2020-01-17 13:10:00,17.55,17.56,17.55,17.56,116200.0,17.55,17.56,17.55,17.56,116200.0
2020-01-17 13:15:00,17.56,17.56,17.53,17.55,230450.0,17.56,17.56,17.53,17.55,230450.0
2020-01-17 13:20:00,17.54,17.55,17.53,17.55,110300.0,17.54,17.55,17.53,17.55,110300.0
2020-01-17 13:25:00,17.56,17.57,17.56,17.56,48200.0,17.56,17.57,17.56,17.56,48200.0
2020-01-17 13:30:00,17.55,17.56,17.54,17.55,125200.0,17.55,17.56,17.54,17.55,125200.0
2020-01-17 13:35:00,17.54,17.56,17.54,17.56,34600.0,17.54,17.56,17.54,17.56,34600.0
2020-01-17 13:40:00,17.56,17.56,17.55,17.56,57150.0,17.56,17.56,17.55,17.56,57150.0
2020-01-17 13:45:00,17.56,17.57,17.56,17.57,86400.0,17.56,17.57,17.56,17.57,86400.0
2020-01-17 13:50:00,17.56,17.57,17.56,17.56,40950.0,17.56,17.57,17.56,17.56,40950.0
2020-01-17 13:55:00,17.56,17.56,17.56,17.56,50000.0,17.56,17.56,17.56,17.56,50000.0
2020-01-17 14:00:00,17.55,17.56,17.55,17.56,25000.0,17.55,17.56,17.55,17.56,25000.0
2020-01-17 14:05:00,17.55,17.56,17.55,17.55,65550.0,17.55,17.56,17.55,17.55,65550.0
2020-01-17 14:10:00,17.55,17.55,17.55,17.55,25050.0,17.55,17.55,17.55,17.55,25050.0
2020-01-17 14:15:00,17.56,17.57,17.55,17.56,105350.0,17.56,17.57,17.55,17.56,105350.0
2020-01-17 14:20:00,17.55,17.56,17.55,17.56,136600.0,17.55,17.56,17.55,17.56,136600.0
2020-01-17 14:25:00,17.56,17.56,17.55,17.55,63850.0,17.56,17.56,17.55,17.55,63850.0
2020-01-17 14:30:00,17.54,17.56,17.54,17.55,128200.0,17.54,17.56,17.54,17.55,128200.0
2020-01-17 14:35:00,17.55,17.56,17.55,17.55,55550.0,17.55,17.56,17.55,17.55,55550.0
2020-01-17 14:40:00,17.55,17.55,17.54,17.54,84000.0,17.55,17.55,17.54,17.54,84000.0
2020-01-17 14:45:00,17.54,17.55,17.54,17.55,90650.0,17.54,17.55,17.54,17.55,90650.0
2020-01-17 14:50:00,17.55,17.58,17.55,17.57,182900.0,17.55,17.58,17.55,17.57,182900.0
2020-01-17 14:55:00,17.57,17.58,17.57,17.57,46850.0,17.57,17.58,17.57,17.57,46850.0
2020-01-17 15:00:00,17.57,17.58,17.57,17.57,50000.0,17.57,17.58,17.57,17.57,50000.0
2020-01-17 15:05:00,17.57,17.57,17.56,17.56,120150.0,17.57,17.57,17.56,17.56,120150.0
2020-01-17 15:10:00,17.56,17.56,17.54,17.55,88600.0,17.56,17.56,17.54,17.55,88600.0
2020-01-17 15:15:00,17.55,17.56,17.54,17.56,190800.0,17.55,17.56,17.54,17.56,190800.0
2020-01-17 15:20:00,17.55,17.56,17.55,17.56,55000.0,17.55,17.56,17.55,17.56,55000.0
2020-01-17 15:25:00,17.55,17.56,17.55,17.56,87500.0,17.55,17.56,17.55,17.56,87500.0
2020-01-17 15:30:00,17.57,17.57,17.55,17.55,103600.0,17.57,17.57,17.55,17.55,103600.0
2020-01-17 15:35:00,17.55,17.56,17.55,17.55,75000.0,17.55,17.56,17.55,17.55,75000.0
2020-01-17 15:40:00,17.55,17.56,17.55,17.56,135000.0,17.55,17.56,17.55,17.56,135000.0
2020-01-17 15:45:00,17.56,17.56,17.55,17.56,120150.0,17.56,17.56,17.55,17.56,120150.0
2020-01-17 15:50:00,17.56,17.56,17.54,17.54,331300.0,17.56,17.56,17.54,17.54,331300.0
2020-01-17 15:55:00,17.55,17.57,17.55,17.56,680550.0,17.55,17.57,17.55,17.56,680550.0
2020-01-21 09:30:00,17.57,17.73,17.57,17.72,461000.0,17.57,17.73,17.57,17.72,461000.0
2020-01-21 09:35:00,17.74,17.74,17.66,17.69,191600.0,17.74,17.74,17.66,17.69,191600.0
2020-01-21 09:40:00,17.68,17.69,17.65,17.65,51400.0,17.68,17.69,17.65,17.65,51400.0
2020-01-21 09:45:00,17.65,17.68,17.65,17.68,65000.0,17.65,17.68,17.65,17.68,65000.0
2020-01-21 09:50:00,17.71,17.72,17.7,17.71,67450.0,17.71,17.72,17.7,17.71,67450.0
2020-01-21 09:55:00,17.72,17.73,17.7,17.73,240850.0,17.72,17.73,17.7,17.73,240850.0
2020-01-21 10:00:00,17.72,17.72,17.71,17.71,85900.0,17.72,17.72,17.71,17.71,85900.0
2020-01-21 10:05:00,17.72,17.74,17.71,17.72,209650.0,17.72,17.74,17.71,17.72,209650.0
2020-01-21 10:10:00,17.73,17.75,17.73,17.74,152350.0,17.73,17.75,17.73,17.74,152350.0
2020-01-21 10:15:00,17.72,17.73,17.67,17.67,102600.0,17.72,17.73,17.67,17.67,102600.0
2020-01-21 10:20:00,17.68,17.69,17.65,17.65,74150.0,17.68,17.69,17.65,17.65,74150.0
2020-01-21 10:25:00,17.64,17.67,17.64,17.67,195700.0,17.64,17.67,17.64,17.67,195700.0
2020-01-21 10:30:00,17.66,17.68,17.66,17.66,45250.0,17.66,17.68,17.66,17.66,45250.0
2020-01-21 10:35:00,17.65,17.66,17.62,17.64,142650.0,17.65,17.66,17.62,17.64,142650.0
2020-01-21 10:40:00,17.63,17.63,17.61,17.61,37550.0,17.63,17.63,17.61,17.61,37550.0
2020-01-21 10:45:00,17.62,17.63,17.61,17.63,114100.0,17.62,17.63,17.61,17.63,114100.0
2020-01-21 10:50:00,17.63,17.64,17.61,17.62,45000.0,17.63,17.64,17.61,17.62,45000.0
2020-01-21 10:55:00,17.63,17.64,17.63,17.64,45000.0,17.63,17.64,17.63,17.64,45000.0
2020-01-21 11:00:00,17.62,17.63,17.61,17.63,30000.0,17.62,17.63,17.61,17.63,30000.0
2020-01-21 11:05:00,17.62,17.63,17.62,17.62,27650.0,17.62,17.63,17.62,17.62,27650.0
2020-01-21 11:10:00,17.63,17.65,17.63,17.63,79950.0,17.63,17.65,17.63,17.63,79950.0
2020-01-21 11:15:00,17.64,17.66,17.64,17.65,50150.0,17.64,17.66,17.64,17.65,50150.0
2020-01-21 11:20:00,17.65,17.65,17.65,17.65,10000.0,17.65,17.65,17.65,17.65,10000.0
2020-01-21 11:25:00,17.64,17.64,17.63,17.63,35000.0,17.64,17.64,17.63,17.63,35000.0
2020-01-21 11:30:00,17.61,17.61,17.61,17.61,20000.0,17.61,17.61,17.61,17.61,20000.0
2020-01-21 11:35:00,17.62,17.63,17.62,17.62,30000.0,17.62,17.63,17.62,17.62,30000.0
2020-01-21 11:40:00,17.62,17.62,17.61,17.61,15000.0,17.62,17.62,17.61,17.61,15000.0
2020-01-21 11:45:00,17.61,17.61,17.59,17.59,205150.0,17.61,17.61,17.59,17.59,205150.0
2020-01-21 11:50:00,17.59,17.6,17.59,17.6,20000.0,17.59,17.6,17.59,17.6,20000.0
2020-01-21 11:55:00,17.59,17.59,17.58,17.59,55000.0,17.59,17.59,17.58,17.59,55000.0
2020-01-21 12:00:00,17.59,17.59,17.58,17.58,70000.0,17.59,17.59,17.58,17.58,70000.0
2020-01-21 12:05:00,17.59,17.59,17.57,17.58,80050.0,17.59,17.59,17.57,17.58,80050.0
2020-01-21 12:10:00,17.57,17.57,17.56,17.56,45000.0,17.57,17.57,17.56,17.56,45000.0
2020-01-21 12:15:00,17.56,17.57,17.56,17.56,65900.0,17.56,17.57,17.56,17.56,65900.0
2020-01-21 12:20:00,17.56,17.56,17.56,17.56,40000.0,17.56,17.56,17.56,17.56,40000.0
2020-01-21 12:25:00,17.56,17.56,17.55,17.56,90000.0,17.56,17.56,17.55,17.56,90000.0
2020-01-21 12:30:00,17.55,17.56,17.55,17.55,33650.0,17.55,17.56,17.55,17.55,33650.0
2020-01-21 12:35:00,17.54,17.56,17.54,17.55,194950.0,17.54,17.56,17.54,17.55,194950.0
2020-01-21 12:40:00,17.55,17.55,17.54,17.54,55000.0,17.55,17.55,17.54,17.54,55000.0
2020-01-21 12:45:00,17.54,17.56,17.54,17.56,110000.0,17.54,17.56,17.54,17.56,110000.0
2020-01-21 12:50:00,17.56,17.58,17.56,17.58,121150.0,17.56,17.58,17.56,17.58,121150.0
2020-01-21 12:55:00,17.59,17.59,17.58,17.58,45100.0,17.59,17.59,17.58,17.58,45100.0
2020-01-21 13:00:00,17.58,17.58,17.57,17.57,20000.0,17.58,17.58,17.57,17.57,20000.0
2020-01-21 13:05:00,17.57,17.57,17.56,17.56,50050.0,17.57,17.57,17.56,17.56,50050.0
2020-01-21 13:10:00,17.56,17.56,17.56,17.56,30000.0,17.56,17.56,17.56,17.56,30000.0
2020-01-21 13:15:00,17.55,17.55,17.54,17.54,29350.0,17.55,17.55,17.54,17.54,29350.0
2020-01-21 13:20:00,17.53,17.53,17.51,17.51,45000.0,17.53,17.53,17.51,17.51,45000.0
2020-01-21 13:25:00,17.51,17.51,17.5,17.5,38750.0,17.51,17.51,17.5,17.5,38750.0
2020-01-21 13:30:00,17.49,17.49,17.48,17.48,85000.0,17.49,17.49,17.48,17.48,85000.0
2020-01-21 13:35:00,17.46,17.46,17.44,17.45,90000.0,17.46,17.46,17.44,17.45,90000.0
2020-01-21 13:40:00,17.44,17.46,17.44,17.46,48050.0,17.44,17.46,17.44,17.46,48050.0
2020-01-21 13:45:00,17.46,17.46,17.44,17.44,15000.0,17.46,17.46,17.44,17.44,15000.0
2020-01-21 13:50:00,17.45,17.46,17.45,17.45,194000.0,17.45,17.46,17.45,17.45,194000.0
2020-01-21 13:55:00,17.45,17.45,17.44,17.44,55000.0,17.45,17.45,17.44,17.44,55000.0
2020-01-21 14:00:00,17.43,17.44,17.43,17.44,60300.0,17.43,17.44,17.43,17.44,60300.0
2020-01-21 14:05:00,17.44,17.46,17.44,17.45,70000.0,17.44,17.46,17.44,17.45,70000.0
2020-01-21 14:10:00,17.45,17.46,17.45,17.46,55000.0,17.45,17.46,17.45,17.46,55000.0
2020-01-21 14:15:00,17.45,17.46,17.45,17.45,60750.0,17.45,17.46,17.45,17.45,60750.0
2020-01-21 14:20:00,17.45,17.45,17.43,17.43,88300.0,17.45,17.45,17.43,17.43,88300.0
2020-01-21 14:25:00,17.44,17.44,17.44,17.44,20000.0,17.44,17.44,17.44,17.44,20000.0
2020-01-21 14:30:00,17.44,17.44,17.44,17.44,20000.0,17.44,17.44,17.44,17.44,20000.0
2020-01-21 14:35:00,17.44,17.45,17.43,17.44,195050.0,17.44,17.45,17.43,17.44,195050.0
2020-01-21 14:40:00,17.44,17.44,17.43,17.43,65000.0,17.44,17.44,17.43,17.43,65000.0
2020-01-21 14:45:00,17.44,17.45,17.42,17.42,100000.0,17.44,17.45,17.42,17.42,100000.0
2020-01-21 14:50:00,17.42,17.42,17.41,17.42,45000.0,17.42,17.42,17.41,17.42,45000.0
2020-01-21 14:55:00,17.42,17.44,17.42,17.44,100000.0,17.42,17.44,17.42,17.44,100000.0
2020-01-21 15:00:00,17.44,17.45,17.44,17.45,105150.0,17.44,17.45,17.44,17.45,105150.0
2020-01-21 15:05:00,17.45,17.45,17.45,17.45,25000.0,17.45,17.45,17.45,17.45,25000.0
2020-01-21 15:10:00,17.45,17.45,17.44,17.45,122500.0,17.45,17.45,17.44,17.45,122500.0
2020-01-21 15:15:00,17.45,17.45,17.43,17.43,147700.0,17.45,17.45,17.43,17.43,147700.0
2020-01-21 15:20:00,17.43,17.43,17.42,17.42,40000.0,17.43,17.43,17.42,17.42,40000.0
2020-01-21 15:25:00,17.42,17.44,17.42,17.44,119200.0,17.42,17.44,17.42,17.44,119200.0
2020-01-21 15:30:00,17.45,17.45,17.44,17.45,205050.0,17.45,17.45,17.44,17.45,205050.0
2020-01-21 15:35:00,17.44,17.44,17.41,17.42,162250.0,17.44,17.44,17.41,17.42,162250.0
2020-01-21 15:40:00,17.41,17.43,17.4,17.43,159500.0,17.41,17.43,17.4,17.43,159500.0
2020-01-21 15:45:00,17.43,17.43,17.4,17.4,228350.0,17.43,17.43,17.4,17.4,228350.0
2020-01-21 15:50:00,17.4,17.41,17.38,17.41,213800.0,17.4,17.41,17.38,17.41,213800.0
2020-01-21 15:55:00,17.41,17.44,17.41,17.41,504550.0,17.41,17.44,17.41,17.41,504550.0
2020-01-22 09:30:00,17.56,17.66,17.51,17.62,531450.0,17.56,17.66,17.51,17.62,531450.0
2020-01-22 09:35:00,17.6,17.63,17.55,17.59,110500.0,17.6,17.63,17.55,17.59,110500.0
2020-01-22 09:40:00,17.56,17.57,17.55,17.56,50000.0,17.56,17.57,17.55,17.56,50000.0
2020-01-22 09:45:00,17.52,17.52,17.46,17.46,60000.0,17.52,17.52,17.46,17.46,60000.0
2020-01-22 09:50:00,17.49,17.52,17.46,17.5,275000.0,17.49,17.52,17.46,17.5,275000.0
2020-01-22 09:55:00,17.51,17.53,17.51,17.52,65000.0,17.51,17.53,17.51,17.52,65000.0
2020-01-22 10:00:00,17.52,17.54,17.52,17.52,145750.0,17.52,17.54,17.52,17.52,145750.0
2020-01-22 10:05:00,17.52,17.55,17.51,17.55,212700.0,17.52,17.55,17.51,17.55,212700.0
2020-01-22 10:10:00,17.55,17.57,17.55,17.55,40000.0,17.55,17.57,17.55,17.55,40000.0
2020-01-22 10:15:00,17.55,17.57,17.55,17.57,65000.0,17.55,17.57,17.55,17.57,65000.0
2020-01-22 10:20:00,17.57,17.59,17.57,17.58,15650.0,17.57,17.59,17.57,17.58,15650.0
2020-01-22 10:25:00,17.58,17.58,17.57,17.57,114950.0,17.58,17.58,17.57,17.57,114950.0
2020-01-22 10:30:00,17.57,17.58,17.56,17.57,112500.0,17.57,17.58,17.56,17.57,112500.0
2020-01-22 10:35:00,17.57,17.58,17.57,17.58,15000.0,17.57,17.58,17.57,17.58,15000.0
2020-01-22 10:40:00,17.58,17.58,17.58,17.58,15000.0,17.58,17.58,17.58,17.58,15000.0
2020-01-22 10:45:00,17.57,17.58,17.57,17.58,55000.0,17.57,17.58,17.57,17.58,55000.0
2020-01-22 10:50:00,17.59,17.59,17.57,17.57,75000.0,17.59,17.59,17.57,17.57,75000.0
2020-01-22 10:55:00,17.58,17.58,17.57,17.57,125000.0,17.58,17.58,17.57,17.57,125000.0
2020-01-22 11:00:00,17.57,17.57,17.55,17.55,85000.0,17.57,17.57,17.55,17.55,85000.0
2020-01-22 11:05:00,17.57,17.58,17.57,17.58,45000.0,17.57,17.58,17.57,17.58,45000.0
2020-01-22 11:10:00,17.57,17.58,17.56,17.56,50950.0,17.57,17.58,17.56,17.56,50950.0
2020-01-22 11:15:00,17.57,17.57,17.55,17.56,63400.0,17.57,17.57,17.55,17.56,63400.0
2020-01-22 11:20:00,17.57,17.58,17.57,17.57,45000.0,17.57,17.58,17.57,17.57,45000.0
2020-01-22 11:25:00,17.57,17.57,17.57,17.57,5000.0,17.57,17.57,17.57,17.57,5000.0
2020-01-22 11:30:00,17.57,17.59,17.57,17.59,30000.0,17.57,17.59,17.57,17.59,30000.0
2020-01-22 11:35:00,17.58,17.6,17.58,17.58,45000.0,17.58,17.6,17.58,17.58,45000.0
2020-01-22 11:40:00,17.59,17.61,17.59,17.61,305700.0,17.59,17.61,17.59,17.61,305700.0
2020-01-22 11:45:00,17.61,17.62,17.61,17.62,37100.0,17.61,17.62,17.61,17.62,37100.0
2020-01-22 11:50:00,17.62,17.62,17.6,17.6,202050.0,17.62,17.62,17.6,17.6,202050.0
2020-01-22 11:55:00,17.6,17.61,17.6,17.61,32500.0,17.6,17.61,17.6,17.61,32500.0
2020-01-22 12:00:00,17.6,17.61,17.6,17.6,294900.0,17.6,17.61,17.6,17.6,294900.0
2020-01-22 12:05:00,17.61,17.61,17.6,17.6,55550.0,17.61,17.61,17.6,17.6,55550.0
2020-01-22 12:10:00,17.6,17.6,17.59,17.59,65750.0,17.6,17.6,17.59,17.59,65750.0
2020-01-22 12:15:00,17.6,17.6,17.58,17.58,89850.0,17.6,17.6,17.58,17.58,89850.0
2020-01-22 12:20:00,17.57,17.58,17.56,17.56,90000.0,17.57,17.58,17.56,17.56,90000.0
2020-01-22 12:25:00,17.56,17.56,17.54,17.54,55000.0,17.56,17.56,17.54,17.54,55000.0
2020-01-22 12:30:00,17.55,17.57,17.55,17.57,21500.0,17.55,17.57,17.55,17.57,21500.0
2020-01-22 12:35:00,17.56,17.57,17.56,17.57,30000.0,17.56,17.57,17.56,17.57,30000.0
2020-01-22 12:40:00,17.57,17.58,17.55,17.55,50000.0,17.57,17.58,17.55,17.55,50000.0
2020-01-22 12:45:00,17.54,17.56,17.54,17.54,75000.0,17.54,17.56,17.54,17.54,75000.0
2020-01-22 12:50:00,17.54,17.56,17.54,17.54,35200.0,17.54,17.56,17.54,17.54,35200.0
2020-01-22 12:55:00,17.55,17.55,17.53,17.54,115450.0,17.55,17.55,17.53,17.54,115450.0
2020-01-22 13:00:00,17.55,17.56,17.55,17.56,54800.0,17.55,17.56,17.55,17.56,54800.0
2020-01-22 13:05:00,17.55,17.55,17.54,17.54,55000.0,17.55,17.55,17.54,17.54,55000.0
2020-01-22 13:10:00,17.54,17.55,17.54,17.55,75000.0,17.54,17.55,17.54,17.55,75000.0
2020-01-22 13:15:00,17.55,17.56,17.55,17.56,91650.0,17.55,17.56,17.55,17.56,91650.0
2020-01-22 13:20:00,17.56,17.57,17.56,17.56,20000.0,17.56,17.57,17.56,17.56,20000.0
2020-01-22 13:25:00,17.57,17.58,17.57,17.58,20000.0,17.57,17.58,17.57,17.58,20000.0
2020-01-22 13:30:00,17.57,17.57,17.56,17.56,25000.0,17.57,17.57,17.56,17.56,25000.0
2020-01-22 13:35:00,17.56,17.56,17.56,17.56,25000.0,17.56,17.56,17.56,17.56,25000.0
2020-01-22 13:40:00,17.56,17.56,17.56,17.56,5000.0,17.56,17.56,17.56,17.56,5000.0
2020-01-22 13:45:00,17.56,17.57,17.56,17.57,45750.0,17.56,17.57,17.56,17.57,45750.0
2020-01-22 13:50:00,17.57,17.58,17.57,17.58,25000.0,17.57,17.58,17.57,17.58,25000.0
2020-01-22 13:55:00,17.59,17.59,17.58,17.58,20000.0,17.59,17.59,17.58,17.58,20000.0
2020-01-22 14:00:00,17.59,17.6,17.59,17.59,50000.0,17.59,17.6,17.59,17.59,50000.0
2020-01-22 14:05:00,17.6,17.6,17.59,17.59,45900.0,17.6,17.6,17.59,17.59,45900.0
2020-01-22 14:10:00,17.59,17.59,17.59,17.59,19950.0,17.59,17.59,17.59,17.59,19950.0
2020-01-22 14:15:00,17.58,17.58,17.58,17.58,5000.0,17.58,17.58,17.58,17.58,5000.0
2020-01-22 14:20:00,17.58,17.58,17.57,17.57,68500.0,17.58,17.58,17.57,17.57,68500.0
2020-01-22 14:25:00,17.57,17.57,17.56,17.57,35050.0,17.57,17.57,17.56,17.57,35050.0
2020-01-22 14:30:00,17.57,17.58,17.57,17.57,45000.0,17.57,17.58,17.57,17.57,45000.0
2020-01-22 14:35:00,17.58,17.58,17.56,17.57,75100.0,17.58,17.58,17.56,17.57,75100.0
2020-01-22 14:40:00,17.56,17.56,17.54,17.54,60000.0,17.56,17.56,17.54,17.54,60000.0
2020-01-22 14:45:00,17.54,17.54,17.54,17.54,5000.0,17.54,17.54,17.54,17.54,5000.0
2020-01-22 14:50:00,17.55,17.56,17.54,17.56,57500.0,17.55,17.56,17.54,17.56,57500.0
2020-01-22 14:55:00,17.56,17.56,17.54,17.54,50100.0,17.56,17.56,17.54,17.54,50100.0
2020-01-22 15:00:00,17.55,17.55,17.55,17.55,30000.0,17.55,17.55,17.55,17.55,30000.0
2020-01-22 15:05:00,17.54,17.55,17.53,17.55,145050.0,17.54,17.55,17.53,17.55,145050.0
2020-01-22 15:10:00,17.54,17.54,17.52,17.52,91000.0,17.54,17.54,17.52,17.52,91000.0
2020-01-22 15:15:00,17.52,17.52,17.5,17.51,101800.0,17.52,17.52,17.5,17.51,101800.0
2020-01-22 15:20:00,17.51,17.51,17.49,17.49,62700.0,17.51,17.51,17.49,17.49,62700.0
2020-01-22 15:25:00,17.49,17.5,17.49,17.49,56250.0,17.49,17.5,17.49,17.49,56250.0
2020-01-22 15:30:00,17.49,17.51,17.49,17.51,135500.0,17.49,17.51,17.49,17.51,135500.0
2020-01-22 15:35:00,17.51,17.53,17.51,17.53,20000.0,17.51,17.53,17.51,17.53,20000.0
2020-01-22 15:40:00,17.52,17.53,17.51,17.53,100000.0,17.52,17.53,17.51,17.53,100000.0
2020-01-22 15:45:00,17.53,17.55,17.53,17.54,90000.0,17.53,17.55,17.53,17.54,90000.0
2020-01-22 15:50:00,17.54,17.58,17.54,17.58,428800.0,17.54,17.58,17.54,17.58,428800.0
2020-01-22 15:55:00,17.58,17.59,17.58,17.59,652900.0,17.58,17.59,17.58,17.59,652900.0
2020-01-23 09:30:00,17.48,17.52,17.46,17.51,277750.0,17.48,17.52,17.46,17.51,277750.0
2020-01-23 09:35:00,17.51,17.53,17.48,17.53,68800.0,17.51,17.53,17.48,17.53,68800.0
2020-01-23 09:40:00,17.59,17.6,17.58,17.6,58250.0,17.59,17.6,17.58,17.6,58250.0
2020-01-23 09:45:00,17.59,17.59,17.57,17.57,25000.0,17.59,17.59,17.57,17.57,25000.0
2020-01-23 09:50:00,17.55,17.55,17.51,17.51,25000.0,17.55,17.55,17.51,17.51,25000.0
2020-01-23 09:55:00,17.53,17.56,17.53,17.55,20000.0,17.53,17.56,17.53,17.55,20000.0
2020-01-23 10:00:00,17.59,17.59,17.56,17.57,27500.0,17.59,17.59,17.56,17.57,27500.0
2020-01-23 10:05:00,17.57,17.61,17.57,17.6,75050.0,17.57,17.61,17.57,17.6,75050.0
2020-01-23 10:10:00,17.59,17.59,17.53,17.53,180000.0,17.59,17.59,17.53,17.53,180000.0
2020-01-23 10:15:00,17.53,17.62,17.53,17.61,454650.0,17.53,17.62,17.53,17.61,454650.0
2020-01-23 10:20:00,17.62,17.68,17.6,17.63,385750.0,17.62,17.68,17.6,17.63,385750.0
2020-01-23 10:25:00,17.65,17.65,17.63,17.63,50000.0,17.65,17.65,17.63,17.63,50000.0
2020-01-23 10:30:00,17.64,17.65,17.63,17.65,140000.0,17.64,17.65,17.63,17.65,140000.0
2020-01-23 10:35:00,17.63,17.63,17.62,17.62,64750.0,17.63,17.63,17.62,17.62,64750.0
2020-01-23 10:40:00,17.6,17.63,17.6,17.62,40000.0,17.6,17.63,17.6,17.62,40000.0
2020-01-23 10:45:00,17.62,17.62,17.6,17.62,86850.0,17.62,17.62,17.6,17.62,86850.0
2020-01-23 10:50:00,17.61,17.61,17.59,17.59,26700.0,17.61,17.61,17.59,17.59,26700.0
2020-01-23 10:55:00,17.59,17.59,17.58,17.58,90000.0,17.59,17.59,17.58,17.58,90000.0
2020-01-23 11:00:00,17.58,17.58,17.56,17.58,20000.0,17.58,17.58,17.56,17.58,20000.0
2020-01-23 11:05:00,17.58,17.59,17.58,17.58,20000.0,17.58,17.59,17.58,17.58,20000.0
2020-01-23 11:10:00,17.59,17.59,17.58,17.58,15000.0,17.59,17.59,17.58,17.58,15000.0
2020-01-23 11:15:00,17.6,17.61,17.6,17.6,87700.0,17.6,17.61,17.6,17.6,87700.0
2020-01-23 11:20:00,17.6,17.6,17.6,17.6,0.0,17.6,17.6,17.6,17.6,0.0
2020-01-23 11:25:00,17.59,17.59,17.57,17.59,120100.0,17.59,17.59,17.57,17.59,120100.0
2020-01-23 11:30:00,17.58,17.59,17.57,17.58,50000.0,17.58,17.59,17.57,17.58,50000.0
2020-01-23 11:35:00,17.59,17.6,17.59,17.59,78400.0,17.59,17.6,17.59,17.59,78400.0
2020-01-23 11:40:00,17.57,17.57,17.57,17.57,10000.0,17.57,17.57,17.57,17.57,10000.0
2020-01-23 11:45:00,17.57,17.57,17.57,17.57,5000.0,17.57,17.57,17.57,17.57,5000.0
2020-01-23 11:50:00,17.57,17.58,17.56,17.58,107800.0,17.57,17.58,17.56,17.58,107800.0
2020-01-23 11:55:00,17.58,17.58,17.58,17.58,5000.0,17.58,17.58,17.58,17.58,5000.0
2020-01-23 12:00:00,17.57,17.58,17.57,17.57,15000.0,17.57,17.58,17.57,17.57,15000.0
2020-01-23 12:05:00,17.58,17.58,17.58,17.58,10000.0,17.58,17.58,17.58,17.58,10000.0
2020-01-23 12:10:00,17.59,17.6,17.59,17.59,25000.0,17.59,17.6,17.59,17.59,25000.0
2020-01-23 12:15:00,17.59,17.59,17.58,17.59,30000.0,17.59,17.59,17.58,17.59,30000.0
2020-01-23 12:20:00,17.58,17.58,17.58,17.58,10000.0,17.58,17.58,17.58,17.58,10000.0
2020-01-23 12:25:00,17.58,17.58,17.58,17.58,45100.0,17.58,17.58,17.58,17.58,45100.0
2020-01-23 12:30:00,17.59,17.6,17.59,17.59,70000.0,17.59,17.6,17.59,17.59,70000.0
2020-01-23 12:35:00,17.59,17.59,17.58,17.58,25000.0,17.59,17.59,17.58,17.58,25000.0
2020-01-23 12:40:00,17.58,17.58,17.58,17.58,10000.0,17.58,17.58,17.58,17.58,10000.0
2020-01-23 12:45:00,17.58,17.58,17.58,17.58,10000.0,17.58,17.58,17.58,17.58,10000.0
2020-01-23 12:50:00,17.58,17.58,17.58,17.58,35000.0,17.58,17.58,17.58,17.58,35000.0
2020-01-23 12:55:00,17.56,17.56,17.55,17.55,35000.0,17.56,17.56,17.55,17.55,35000.0
2020-01-23 13:00:00,17.55,17.55,17.54,17.55,40000.0,17.55,17.55,17.54,17.55,40000.0
2020-01-23 13:05:00,17.56,17.56,17.55,17.56,35150.0,17.56,17.56,17.55,17.56,35150.0
2020-01-23 13:10:00,17.56,17.56,17.56,17.56,15000.0,17.56,17.56,17.56,17.56,15000.0
2020-01-23 13:15:00,17.57,17.57,17.56,17.56,75000.0,17.57,17.57,17.56,17.56,75000.0
2020-01-23 13:20:00,17.56,17.58,17.56,17.58,30000.0,17.56,17.58,17.56,17.58,30000.0
2020-01-23 13:25:00,17.58,17.59,17.58,17.58,78850.0,17.58,17.59,17.58,17.58,78850.0
2020-01-23 13:30:00,17.56,17.56,17.56,17.56,5000.0,17.56,17.56,17.56,17.56,5000.0
2020-01-23 13:35:00,17.57,17.59,17.57,17.58,105000.0,17.57,17.59,17.57,17.58,105000.0
2020-01-23 13:40:00,17.58,17.58,17.58,17.58,0.0,17.58,17.58,17.58,17.58,0.0
2020-01-23 13:45:00,17.6,17.6,17.58,17.59,15000.0,17.6,17.6,17.58,17.59,15000.0
2020-01-23 13:50:00,17.59,17.6,17.59,17.59,30000.0,17.59,17.6,17.59,17.59,30000.0
2020-01-23 13:55:00,17.58,17.59,17.57,17.58,40100.0,17.58,17.59,17.57,17.58,40100.0
2020-01-23 14:00:00,17.58,17.6,17.58,17.59,35000.0,17.58,17.6,17.58,17.59,35000.0
2020-01-23 14:05:00,17.59,17.59,17.58,17.59,60000.0,17.59,17.59,17.58,17.59,60000.0
2020-01-23 14:10:00,17.58,17.59,17.58,17.59,45000.0,17.58,17.59,17.58,17.59,45000.0
2020-01-23 14:15:00,17.6,17.6,17.58,17.59,25000.0,17.6,17.6,17.58,17.59,25000.0
2020-01-23 14:20:00,17.59,17.59,17.59,17.59,10000.0,17.59,17.59,17.59,17.59,10000.0
2020-01-23 14:25:00,17.58,17.58,17.58,17.58,5000.0,17.58,17.58,17.58,17.58,5000.0
2020-01-23 14:30:00,17.58,17.59,17.58,17.59,288350.0,17.58,17.59,17.58,17.59,288350.0
2020-01-23 14:35:00,17.59,17.59,17.59,17.59,10000.0,17.59,17.59,17.59,17.59,10000.0
2020-01-23 14:40:00,17.59,17.6,17.59,17.59,46000.0,17.59,17.6,17.59,17.59,46000.0
2020-01-23 14:45:00,17.58,17.59,17.58,17.59,70000.0,17.58,17.59,17.58,17.59,70000.0
2020-01-23 14:50:00,17.58,17.6,17.58,17.6,102350.0,17.58,17.6,17.58,17.6,102350.0
2020-01-23 14:55:00,17.6,17.62,17.6,17.62,25000.0,17.6,17.62,17.6,17.62,25000.0
2020-01-23 15:00:00,17.61,17.62,17.61,17.61,35000.0,17.61,17.62,17.61,17.61,35000.0
2020-01-23 15:05:00,17.61,17.62,17.61,17.62,100050.0,17.61,17.62,17.61,17.62,100050.0
2020-01-23 15:10:00,17.61,17.62,17.61,17.62,25000.0,17.61,17.62,17.61,17.62,25000.0
2020-01-23 15:15:00,17.62,17.62,17.62,17.62,40000.0,17.62,17.62,17.62,17.62,40000.0
2020-01-23 15:20:00,17.61,17.62,17.6,17.61,98750.0,17.61,17.62,17.6,17.61,98750.0
2020-01-23 15:25:00,17.61,17.63,17.6,17.62,31150.0,17.61,17.63,17.6,17.62,31150.0
2020-01-23 15:30:00,17.63,17.64,17.61,17.62,210100.0,17.63,17.64,17.61,17.62,210100.0
2020-01-23 15:35:00,17.62,17.62,17.61,17.61,64000.0,17.62,17.62,17.61,17.61,64000.0
2020-01-23 15:40:00,17.61,17.61,17.6,17.61,135000.0,17.61,17.61,17.6,17.61,135000.0
2020-01-23 15:45:00,17.61,17.63,17.61,17.62,175400.0,17.61,17.63,17.61,17.62,175400.0
2020-01-23 15:50:00,17.61,17.62,17.6,17.6,245000.0,17.61,17.62,17.6,17.6,245000.0
2020-01-23 15:55:00,17.61,17.63,17.59,17.59,647700.0,17.61,17.63,17.59,17.59,647700.0
2020-01-24 09:30:00,17.7,17.7,17.61,17.63,308450.0,17.7,17.7,17.61,17.63,308450.0
2020-01-24 09:35:00,17.65,17.65,17.65,17.65,15000.0,17.65,17.65,17.65,17.65,15000.0
2020-01-24 09:40:00,17.65,17.66,17.64,17.65,73750.0,17.65,17.66,17.64,17.65,73750.0
2020-01-24 09:45:00,17.66,17.66,17.57,17.61,131200.0,17.66,17.66,17.57,17.61,131200.0
2020-01-24 09:50:00,17.59,17.61,17.59,17.61,50000.0,17.59,17.61,17.59,17.61,50000.0
2020-01-24 09:55:00,17.6,17.62,17.6,17.62,53300.0,17.6,17.62,17.6,17.62,53300.0
2020-01-24 10:00:00,17.62,17.62,17.59,17.59,115700.0,17.62,17.62,17.59,17.59,115700.0
2020-01-24 10:05:00,17.59,17.59,17.58,17.58,20000.0,17.59,17.59,17.58,17.58,20000.0
2020-01-24 10:10:00,17.56,17.59,17.54,17.59,93000.0,17.56,17.59,17.54,17.59,93000.0
2020-01-24 10:15:00,17.59,17.63,17.59,17.61,50500.0,17.59,17.63,17.59,17.61,50500.0
2020-01-24 10:20:00,17.61,17.61,17.6,17.61,30500.0,17.61,17.61,17.6,17.61,30500.0
2020-01-24 10:25:00,17.61,17.61,17.56,17.56,110600.0,17.61,17.61,17.56,17.56,110600.0
2020-01-24 10:30:00,17.56,17.56,17.54,17.54,85150.0,17.56,17.56,17.54,17.54,85150.0
2020-01-24 10:35:00,17.54,17.55,17.53,17.55,60000.0,17.54,17.55,17.53,17.55,60000.0
2020-01-24 10:40:00,17.54,17.54,17.52,17.53,20000.0,17.54,17.54,17.52,17.53,20000.0
2020-01-24 10:45:00,17.52,17.53,17.52,17.52,47500.0,17.52,17.53,17.52,17.52,47500.0
2020-01-24 10:50:00,17.52,17.52,17.51,17.52,66400.0,17.52,17.52,17.51,17.52,66400.0
2020-01-24 10:55:00,17.52,17.52,17.49,17.49,103200.0,17.52,17.52,17.49,17.49,103200.0
2020-01-24 11:00:00,17.5,17.5,17.49,17.5,204550.0,17.5,17.5,17.49,17.5,204550.0
2020-01-24 11:05:00,17.5,17.52,17.49,17.52,154200.0,17.5,17.52,17.49,17.52,154200.0
2020-01-24 11:10:00,17.51,17.52,17.5,17.51,47500.0,17.51,17.52,17.5,17.51,47500.0
2020-01-24 11:15:00,17.51,17.51,17.48,17.48,50000.0,17.51,17.51,17.48,17.48,50000.0
2020-01-24 11:20:00,17.48,17.49,17.46,17.47,120000.0,17.48,17.49,17.46,17.47,120000.0
2020-01-24 11:25:00,17.47,17.48,17.46,17.48,30000.0,17.47,17.48,17.46,17.48,30000.0
2020-01-24 11:30:00,17.48,17.48,17.45,17.45,55100.0,17.48,17.48,17.45,17.45,55100.0
2020-01-24 11:35:00,17.45,17.46,17.43,17.45,167500.0,17.45,17.46,17.43,17.45,167500.0
2020-01-24 11:40:00,17.45,17.45,17.4,17.42,266550.0,17.45,17.45,17.4,17.42,266550.0
2020-01-24 11:45:00,17.42,17.45,17.42,17.45,120000.0,17.42,17.45,17.42,17.45,120000.0
2020-01-24 11:50:00,17.45,17.45,17.45,17.45,80000.0,17.45,17.45,17.45,17.45,80000.0
2020-01-24 11:55:00,17.45,17.45,17.42,17.42,85300.0,17.45,17.45,17.42,17.42,85300.0
2020-01-24 12:00:00,17.4,17.41,17.4,17.4,60450.0,17.4,17.41,17.4,17.4,60450.0
2020-01-24 12:05:00,17.41,17.41,17.33,17.33,384400.0,17.41,17.41,17.33,17.33,384400.0
2020-01-24 12:10:00,17.32,17.33,17.26,17.26,455650.0,17.32,17.33,17.26,17.26,455650.0
2020-01-24 12:15:00,17.27,17.28,17.24,17.24,232250.0,17.27,17.28,17.24,17.24,232250.0
2020-01-24 12:20:00,17.25,17.27,17.23,17.27,235200.0,17.25,17.27,17.23,17.27,235200.0
2020-01-24 12:25:00,17.28,17.3,17.28,17.29,111850.0,17.28,17.3,17.28,17.29,111850.0
2020-01-24 12:30:00,17.31,17.37,17.31,17.35,66000.0,17.31,17.37,17.31,17.35,66000.0
2020-01-24 12:35:00,17.36,17.39,17.36,17.39,73500.0,17.36,17.39,17.36,17.39,73500.0
2020-01-24 12:40:00,17.38,17.39,17.38,17.39,122400.0,17.38,17.39,17.38,17.39,122400.0
2020-01-24 12:45:00,17.38,17.4,17.38,17.4,42500.0,17.38,17.4,17.38,17.4,42500.0
2020-01-24 12:50:00,17.41,17.41,17.4,17.41,40000.0,17.41,17.41,17.4,17.41,40000.0
2020-01-24 12:55:00,17.4,17.4,17.39,17.4,30000.0,17.4,17.4,17.39,17.4,30000.0
2020-01-24 13:00:00,17.42,17.42,17.4,17.4,10000.0,17.42,17.42,17.4,17.4,10000.0
2020-01-24 13:05:00,17.38,17.41,17.38,17.41,35000.0,17.38,17.41,17.38,17.41,35000.0
2020-01-24 13:10:00,17.4,17.4,17.39,17.39,30100.0,17.4,17.4,17.39,17.39,30100.0
2020-01-24 13:15:00,17.4,17.41,17.39,17.39,40450.0,17.4,17.41,17.39,17.39,40450.0
2020-01-24 13:20:00,17.39,17.41,17.39,17.4,44250.0,17.39,17.41,17.39,17.4,44250.0
2020-01-24 13:25:00,17.4,17.4,17.4,17.4,15000.0,17.4,17.4,17.4,17.4,15000.0
2020-01-24 13:30:00,17.39,17.39,17.37,17.38,157300.0,17.39,17.39,17.37,17.38,157300.0
2020-01-24 13:35:00,17.38,17.39,17.38,17.39,18500.0,17.38,17.39,17.38,17.39,18500.0
2020-01-24 13:40:00,17.38,17.38,17.37,17.37,65000.0,17.38,17.38,17.37,17.37,65000.0
2020-01-24 13:45:00,17.38,17.38,17.33,17.33,124800.0,17.38,17.38,17.33,17.33,124800.0
2020-01-24 13:50:00,17.35,17.35,17.34,17.35,27500.0,17.35,17.35,17.34,17.35,27500.0
2020-01-24 13:55:00,17.36,17.36,17.34,17.35,52850.0,17.36,17.36,17.34,17.35,52850.0
2020-01-24 14:00:00,17.36,17.36,17.33,17.33,70000.0,17.36,17.36,17.33,17.33,70000.0
2020-01-24 14:05:00,17.35,17.35,17.33,17.34,55300.0,17.35,17.35,17.33,17.34,55300.0
2020-01-24 14:10:00,17.35,17.35,17.32,17.32,50000.0,17.35,17.35,17.32,17.32,50000.0
2020-01-24 14:15:00,17.33,17.33,17.31,17.31,125100.0,17.33,17.33,17.31,17.31,125100.0
2020-01-24 14:20:00,17.31,17.31,17.3,17.3,35000.0,17.31,17.31,17.3,17.3,35000.0
2020-01-24 14:25:00,17.28,17.31,17.25,17.25,170700.0,17.28,17.31,17.25,17.25,170700.0
2020-01-24 14:30:00,17.27,17.3,17.26,17.3,86100.0,17.27,17.3,17.26,17.3,86100.0
2020-01-24 14:35:00,17.3,17.3,17.27,17.27,100000.0,17.3,17.3,17.27,17.27,100000.0
2020-01-24 14:40:00,17.28,17.31,17.28,17.28,82500.0,17.28,17.31,17.28,17.28,82500.0
2020-01-24 14:45:00,17.28,17.29,17.27,17.27,66000.0,17.28,17.29,17.27,17.27,66000.0
2020-01-24 14:50:00,17.27,17.3,17.27,17.29,30100.0,17.27,17.3,17.27,17.29,30100.0
2020-01-24 14:55:00,17.29,17.33,17.29,17.33,65000.0,17.29,17.33,17.29,17.33,65000.0
2020-01-24 15:00:00,17.34,17.37,17.34,17.37,71250.0,17.34,17.37,17.34,17.37,71250.0
2020-01-24 15:05:00,17.37,17.37,17.36,17.36,60050.0,17.37,17.37,17.36,17.36,60050.0
2020-01-24 15:10:00,17.36,17.37,17.36,17.37,40100.0,17.36,17.37,17.36,17.37,40100.0
2020-01-24 15:15:00,17.37,17.38,17.37,17.37,45000.0,17.37,17.38,17.37,17.37,45000.0
2020-01-24 15:20:00,17.38,17.38,17.36,17.37,50000.0,17.38,17.38,17.36,17.37,50000.0
2020-01-24 15:25:00,17.37,17.38,17.36,17.38,50000.0,17.37,17.38,17.36,17.38,50000.0
2020-01-24 15:30:00,17.37,17.37,17.33,17.34,130150.0,17.37,17.37,17.33,17.34,130150.0
2020-01-24 15:35:00,17.34,17.36,17.34,17.34,47100.0,17.34,17.36,17.34,17.34,47100.0
2020-01-24 15:40:00,17.32,17.32,17.31,17.32,55000.0,17.32,17.32,17.31,17.32,55000.0
2020-01-24 15:45:00,17.33,17.36,17.33,17.35,136700.0,17.33,17.36,17.33,17.35,136700.0
2020-01-24 15:50:00,17.35,17.38,17.34,17.38,223200.0,17.35,17.38,17.34,17.38,223200.0
2020-01-24 15:55:00,17.39,17.42,17.38,17.39,793950.0,17.39,17.42,17.38,17.39,793950.0
2020-01-27 09:30:00,17.23,17.25,17.14,17.14,368150.0,17.23,17.25,17.14,17.14,368150.0
2020-01-27 09:35:00,17.14,17.17,17.12,17.14,175300.0,17.14,17.17,17.12,17.14,175300.0
2020-01-27 09:40:00,17.19,17.22,17.13,17.13,109550.0,17.19,17.22,17.13,17.13,109550.0
2020-01-27 09:45:00,17.13,17.28,17.12,17.24,319200.0,17.13,17.28,17.12,17.24,319200.0
2020-01-27 09:50:00,17.21,17.28,17.2,17.23,325000.0,17.21,17.28,17.2,17.23,325000.0
2020-01-27 09:55:00,17.23,17.24,17.2,17.2,85000.0,17.23,17.24,17.2,17.2,85000.0
2020-01-27 10:00:00,17.24,17.24,17.19,17.2,114600.0,17.24,17.24,17.19,17.2,114600.0
2020-01-27 10:05:00,17.2,17.29,17.2,17.28,200350.0,17.2,17.29,17.2,17.28,200350.0
2020-01-27 10:10:00,17.28,17.28,17.26,17.26,101000.0,17.28,17.28,17.26,17.26,101000.0
2020-01-27 10:15:00,17.27,17.3,17.27,17.28,130900.0,17.27,17.3,17.27,17.28,130900.0
2020-01-27 10:20:00,17.28,17.3,17.26,17.28,67500.0,17.28,17.3,17.26,17.28,67500.0
2020-01-27 10:25:00,17.31,17.31,17.3,17.3,15000.0,17.31,17.31,17.3,17.3,15000.0
2020-01-27 10:30:00,17.31,17.31,17.27,17.29,67500.0,17.31,17.31,17.27,17.29,67500.0
2020-01-27 10:35:00,17.29,17.29,17.27,17.28,61900.0,17.29,17.29,17.27,17.28,61900.0
2020-01-27 10:40:00,17.28,17.29,17.26,17.28,136500.0,17.28,17.29,17.26,17.28,136500.0
2020-01-27 10:45:00,17.28,17.3,17.28,17.29,115000.0,17.28,17.3,17.28,17.29,115000.0
2020-01-27 10:50:00,17.28,17.3,17.28,17.29,40850.0,17.28,17.3,17.28,17.29,40850.0
2020-01-27 10:55:00,17.28,17.31,17.27,17.3,65000.0,17.28,17.31,17.27,17.3,65000.0
2020-01-27 11:00:00,17.31,17.33,17.3,17.32,151100.0,17.31,17.33,17.3,17.32,151100.0
2020-01-27 11:05:00,17.31,17.32,17.3,17.31,65000.0,17.31,17.32,17.3,17.31,65000.0
2020-01-27 11:10:00,17.28,17.28,17.27,17.28,38700.0,17.28,17.28,17.27,17.28,38700.0
2020-01-27 11:15:00,17.26,17.28,17.24,17.24,144600.0,17.26,17.28,17.24,17.24,144600.0
2020-01-27 11:20:00,17.24,17.26,17.24,17.26,60400.0,17.24,17.26,17.24,17.26,60400.0
2020-01-27 11:25:00,17.25,17.3,17.25,17.3,55350.0,17.25,17.3,17.25,17.3,55350.0
2020-01-27 11:30:00,17.3,17.31,17.26,17.26,160850.0,17.3,17.31,17.26,17.26,160850.0
2020-01-27 11:35:00,17.28,17.31,17.27,17.31,45000.0,17.28,17.31,17.27,17.31,45000.0
2020-01-27 11:40:00,17.32,17.32,17.3,17.3,50000.0,17.32,17.32,17.3,17.3,50000.0
2020-01-27 11:45:00,17.31,17.31,17.27,17.28,80000.0,17.31,17.31,17.27,17.28,80000.0
2020-01-27 11:50:00,17.29,17.31,17.29,17.31,15000.0,17.29,17.31,17.29,17.31,15000.0
2020-01-27 11:55:00,17.31,17.34,17.31,17.34,106500.0,17.31,17.34,17.31,17.34,106500.0
2020-01-27 12:00:00,17.33,17.33,17.3,17.3,55000.0,17.33,17.33,17.3,17.3,55000.0
2020-01-27 12:05:00,17.3,17.3,17.3,17.3,5000.0,17.3,17.3,17.3,17.3,5000.0
2020-01-27 12:10:00,17.32,17.32,17.31,17.32,35000.0,17.32,17.32,17.31,17.32,35000.0
2020-01-27 12:15:00,17.31,17.31,17.29,17.3,60000.0,17.31,17.31,17.29,17.3,60000.0
2020-01-27 12:20:00,17.31,17.34,17.31,17.31,60000.0,17.31,17.34,17.31,17.31,60000.0
2020-01-27 12:25:00,17.32,17.34,17.31,17.34,70000.0,17.32,17.34,17.31,17.34,70000.0
2020-01-27 12:30:00,17.34,17.34,17.33,17.34,35000.0,17.34,17.34,17.33,17.34,35000.0
2020-01-27 12:35:00,17.33,17.35,17.32,17.32,34200.0,17.33,17.35,17.32,17.32,34200.0
2020-01-27 12:40:00,17.32,17.33,17.32,17.33,15000.0,17.32,17.33,17.32,17.33,15000.0
2020-01-27 12:45:00,17.32,17.33,17.32,17.33,25000.0,17.32,17.33,17.32,17.33,25000.0
2020-01-27 12:50:00,17.33,17.33,17.31,17.32,65000.0,17.33,17.33,17.31,17.32,65000.0
2020-01-27 12:55:00,17.32,17.32,17.32,17.32,12200.0,17.32,17.32,17.32,17.32,12200.0
2020-01-27 13:00:00,17.32,17.32,17.32,17.32,5000.0,17.32,17.32,17.32,17.32,5000.0
2020-01-27 13:05:00,17.32,17.32,17.32,17.32,5000.0,17.32,17.32,17.32,17.32,5000.0
2020-01-27 13:10:00,17.31,17.33,17.31,17.33,30000.0,17.31,17.33,17.31,17.33,30000.0
2020-01-27 13:15:00,17.33,17.34,17.32,17.34,110000.0,17.33,17.34,17.32,17.34,110000.0
2020-01-27 13:20:00,17.34,17.34,17.34,17.34,0.0,17.34,17.34,17.34,17.34,0.0
2020-01-27 13:25:00,17.34,17.34,17.33,17.33,15000.0,17.34,17.34,17.33,17.33,15000.0
2020-01-27 13:30:00,17.33,17.33,17.32,17.32,20000.0,17.33,17.33,17.32,17.32,20000.0
2020-01-27 13:35:00,17.33,17.33,17.32,17.33,40100.0,17.33,17.33,17.32,17.33,40100.0
2020-01-27 13:40:00,17.32,17.33,17.32,17.33,15200.0,17.32,17.33,17.32,17.33,15200.0
2020-01-27 13:45:00,17.33,17.33,17.33,17.33,5000.0,17.33,17.33,17.33,17.33,5000.0
2020-01-27 13:50:00,17.32,17.33,17.32,17.32,20000.0,17.32,17.33,17.32,17.32,20000.0
2020-01-27 13:55:00,17.32,17.32,17.32,17.32,20000.0,17.32,17.32,17.32,17.32,20000.0
2020-01-27 14:00:00,17.31,17.31,17.3,17.3,55000.0,17.31,17.31,17.3,17.3,55000.0
2020-01-27 14:05:00,17.3,17.31,17.3,17.3,63800.0,17.3,17.31,17.3,17.3,63800.0
2020-01-27 14:10:00,17.31,17.31,17.3,17.3,10000.0,17.31,17.31,17.3,17.3,10000.0
2020-01-27 14:15:00,17.3,17.3,17.29,17.29,25000.0,17.3,17.3,17.29,17.29,25000.0
2020-01-27 14:20:00,17.3,17.31,17.29,17.31,122150.0,17.3,17.31,17.29,17.31,122150.0
2020-01-27 14:25:00,17.32,17.33,17.32,17.32,15000.0,17.32,17.33,17.32,17.32,15000.0
2020-01-27 14:30:00,17.33,17.35,17.33,17.34,152750.0,17.33,17.35,17.33,17.34,152750.0
2020-01-27 14:35:00,17.34,17.35,17.33,17.33,55000.0,17.34,17.35,17.33,17.33,55000.0
2020-01-27 14:40:00,17.33,17.33,17.33,17.33,15000.0,17.33,17.33,17.33,17.33,15000.0
2020-01-27 14:45:00,17.33,17.33,17.32,17.33,35000.0,17.33,17.33,17.32,17.33,35000.0
2020-01-27 14:50:00,17.32,17.32,17.3,17.3,115300.0,17.32,17.32,17.3,17.3,115300.0
2020-01-27 14:55:00,17.3,17.31,17.3,17.31,10000.0,17.3,17.31,17.3,17.31,10000.0
2020-01-27 15:00:00,17.31,17.33,17.31,17.32,30000.0,17.31,17.33,17.31,17.32,30000.0
2020-01-27 15:05:00,17.33,17.34,17.33,17.34,28000.0,17.33,17.34,17.33,17.34,28000.0
2020-01-27 15:10:00,17.33,17.34,17.33,17.34,30000.0,17.33,17.34,17.33,17.34,30000.0
2020-01-27 15:15:00,17.35,17.36,17.35,17.35,50000.0,17.35,17.36,17.35,17.35,50000.0
2020-01-27 15:20:00,17.35,17.35,17.34,17.34,34050.0,17.35,17.35,17.34,17.34,34050.0
2020-01-27 15:25:00,17.34,17.34,17.34,17.34,15000.0,17.34,17.34,17.34,17.34,15000.0
2020-01-27 15:30:00,17.33,17.33,17.31,17.31,155550.0,17.33,17.33,17.31,17.31,155550.0
2020-01-27 15:35:00,17.3,17.31,17.3,17.31,35050.0,17.3,17.31,17.3,17.31,35050.0
2020-01-27 15:40:00,17.31,17.33,17.31,17.32,25000.0,17.31,17.33,17.31,17.32,25000.0
2020-01-27 15:45:00,17.32,17.33,17.3,17.31,105200.0,17.32,17.33,17.3,17.31,105200.0
2020-01-27 15:50:00,17.31,17.31,17.29,17.29,151950.0,17.31,17.31,17.29,17.29,151950.0
2020-01-27 15:55:00,17.28,17.31,17.28,17.29,379850.0,17.28,17.31,17.28,17.29,379850.0
2020-01-28 09:30:00,17.34,17.5,17.34,17.5,349800.0,17.34,17.5,17.34,17.5,349800.0
2020-01-28 09:35:00,17.5,17.52,17.41,17.46,304600.0,17.5,17.52,17.41,17.46,304600.0
2020-01-28 09:40:00,17.46,17.47,17.44,17.45,62050.0,17.46,17.47,17.44,17.45,62050.0
2020-01-28 09:45:00,17.45,17.51,17.44,17.5,176850.0,17.45,17.51,17.44,17.5,176850.0
2020-01-28 09:50:00,17.5,17.53,17.47,17.52,152250.0,17.5,17.53,17.47,17.52,152250.0
2020-01-28 09:55:00,17.51,17.52,17.47,17.49,66000.0,17.51,17.52,17.47,17.49,66000.0
2020-01-28 10:00:00,17.49,17.52,17.49,17.51,242150.0,17.49,17.52,17.49,17.51,242150.0
2020-01-28 10:05:00,17.51,17.52,17.5,17.51,55000.0,17.51,17.52,17.5,17.51,55000.0
2020-01-28 10:10:00,17.52,17.55,17.51,17.55,434800.0,17.52,17.55,17.51,17.55,434800.0
2020-01-28 10:15:00,17.55,17.55,17.51,17.51,116400.0,17.55,17.55,17.51,17.51,116400.0
2020-01-28 10:20:00,17.51,17.53,17.5,17.53,174000.0,17.51,17.53,17.5,17.53,174000.0
2020-01-28 10:25:00,17.54,17.56,17.53,17.55,57500.0,17.54,17.56,17.53,17.55,57500.0
2020-01-28 10:30:00,17.55,17.57,17.55,17.56,101450.0,17.55,17.57,17.55,17.56,101450.0
2020-01-28 10:35:00,17.56,17.56,17.54,17.55,186450.0,17.56,17.56,17.54,17.55,186450.0
2020-01-28 10:40:00,17.56,17.58,17.54,17.58,110000.0,17.56,17.58,17.54,17.58,110000.0
2020-01-28 10:45:00,17.58,17.6,17.57,17.59,185900.0,17.58,17.6,17.57,17.59,185900.0
2020-01-28 10:50:00,17.59,17.61,17.58,17.6,135600.0,17.59,17.61,17.58,17.6,135600.0
2020-01-28 10:55:00,17.6,17.6,17.58,17.59,75350.0,17.6,17.6,17.58,17.59,75350.0
2020-01-28 11:00:00,17.59,17.6,17.58,17.58,37500.0,17.59,17.6,17.58,17.58,37500.0
2020-01-28 11:05:00,17.57,17.58,17.57,17.58,40000.0,17.57,17.58,17.57,17.58,40000.0
2020-01-28 11:10:00,17.58,17.59,17.57,17.59,60000.0,17.58,17.59,17.57,17.59,60000.0
2020-01-28 11:15:00,17.59,17.59,17.58,17.59,77550.0,17.59,17.59,17.58,17.59,77550.0
2020-01-28 11:20:00,17.58,17.59,17.56,17.57,65000.0,17.58,17.59,17.56,17.57,65000.0
2020-01-28 11:25:00,17.57,17.59,17.57,17.57,67250.0,17.57,17.59,17.57,17.57,67250.0
2020-01-28 11:30:00,17.57,17.58,17.55,17.56,308900.0,17.57,17.58,17.55,17.56,308900.0
2020-01-28 11:35:00,17.56,17.57,17.56,17.57,112850.0,17.56,17.57,17.56,17.57,112850.0
2020-01-28 11:40:00,17.57,17.57,17.57,17.57,15000.0,17.57,17.57,17.57,17.57,15000.0
2020-01-28 11:45:00,17.57,17.57,17.56,17.56,45000.0,17.57,17.57,17.56,17.56,45000.0
2020-01-28 11:50:00,17.56,17.57,17.56,17.57,40650.0,17.56,17.57,17.56,17.57,40650.0
2020-01-28 11:55:00,17.57,17.57,17.57,17.57,5000.0,17.57,17.57,17.57,17.57,5000.0
2020-01-28 12:00:00,17.56,17.56,17.56,17.56,65000.0,17.56,17.56,17.56,17.56,65000.0
2020-01-28 12:05:00,17.58,17.58,17.57,17.57,20000.0,17.58,17.58,17.57,17.57,20000.0
2020-01-28 12:10:00,17.58,17.59,17.58,17.58,45000.0,17.58,17.59,17.58,17.58,45000.0
2020-01-28 12:15:00,17.58,17.61,17.58,17.61,95250.0,17.58,17.61,17.58,17.61,95250.0
2020-01-28 12:20:00,17.6,17.63,17.6,17.62,124750.0,17.6,17.63,17.6,17.62,124750.0
2020-01-28 12:25:00,17.62,17.62,17.6,17.6,55450.0,17.62,17.62,17.6,17.6,55450.0
2020-01-28 12:30:00,17.6,17.6,17.6,17.6,35000.0,17.6,17.6,17.6,17.6,35000.0
2020-01-28 12:35:00,17.6,17.6,17.59,17.59,134700.0,17.6,17.6,17.59,17.59,134700.0
2020-01-28 12:40:00,17.58,17.58,17.58,17.58,44250.0,17.58,17.58,17.58,17.58,44250.0
2020-01-28 12:45:00,17.59,17.6,17.59,17.6,50000.0,17.59,17.6,17.59,17.6,50000.0
2020-01-28 12:50:00,17.6,17.6,17.59,17.59,32450.0,17.6,17.6,17.59,17.59,32450.0
2020-01-28 12:55:00,17.59,17.6,17.58,17.59,65000.0,17.59,17.6,17.58,17.59,65000.0
2020-01-28 13:00:00,17.59,17.59,17.58,17.59,30000.0,17.59,17.59,17.58,17.59,30000.0
2020-01-28 13:05:00,17.58,17.58,17.57,17.57,35000.0,17.58,17.58,17.57,17.57,35000.0
2020-01-28 13:10:00,17.58,17.58,17.58,17.58,45050.0,17.58,17.58,17.58,17.58,45050.0
2020-01-28 13:15:00,17.58,17.58,17.57,17.57,40000.0,17.58,17.58,17.57,17.57,40000.0
2020-01-28 13:20:00,17.57,17.58,17.57,17.58,55000.0,17.57,17.58,17.57,17.58,55000.0
2020-01-28 13:25:00,17.59,17.6,17.59,17.59,35000.0,17.59,17.6,17.59,17.59,35000.0
2020-01-28 13:30:00,17.58,17.59,17.58,17.59,70000.0,17.58,17.59,17.58,17.59,70000.0
2020-01-28 13:35:00,17.6,17.6,17.59,17.59,45000.0,17.6,17.6,17.59,17.59,45000.0
2020-01-28 13:40:00,17.59,17.6,17.59,17.59,40000.0,17.59,17.6,17.59,17.59,40000.0
2020-01-28 13:45:00,17.6,17.62,17.6,17.61,62650.0,17.6,17.62,17.6,17.61,62650.0
2020-01-28 13:50:00,17.61,17.62,17.61,17.62,20000.0,17.61,17.62,17.61,17.62,20000.0
2020-01-28 13:55:00,17.62,17.62,17.6,17.6,55000.0,17.62,17.62,17.6,17.6,55000.0
2020-01-28 14:00:00,17.6,17.6,17.6,17.6,20050.0,17.6,17.6,17.6,17.6,20050.0
2020-01-28 14:05:00,17.6,17.61,17.6,17.6,15000.0,17.6,17.61,17.6,17.6,15000.0
2020-01-28 14:10:00,17.6,17.62,17.6,17.62,51250.0,17.6,17.62,17.6,17.62,51250.0
2020-01-28 14:15:00,17.62,17.62,17.62,17.62,20000.0,17.62,17.62,17.62,17.62,20000.0
2020-01-28 14:20:00,17.61,17.62,17.61,17.62,59200.0,17.61,17.62,17.61,17.62,59200.0
2020-01-28 14:25:00,17.62,17.64,17.62,17.63,80550.0,17.62,17.64,17.62,17.63,80550.0
2020-01-28 14:30:00,17.64,17.64,17.63,17.63,40750.0,17.64,17.64,17.63,17.63,40750.0
2020-01-28 14:35:00,17.63,17.64,17.63,17.64,60050.0,17.63,17.64,17.63,17.64,60050.0
2020-01-28 14:40:00,17.63,17.63,17.62,17.62,81100.0,17.63,17.63,17.62,17.62,81100.0
2020-01-28 14:45:00,17.62,17.62,17.62,17.62,60000.0,17.62,17.62,17.62,17.62,60000.0
2020-01-28 14:50:00,17.61,17.61,17.6,17.61,46000.0,17.61,17.61,17.6,17.61,46000.0
2020-01-28 14:55:00,17.6,17.62,17.6,17.61,142300.0,17.6,17.62,17.6,17.61,142300.0
2020-01-28 15:00:00,17.61,17.61,17.6,17.61,45550.0,17.61,17.61,17.6,17.61,45550.0
2020-01-28 15:05:00,17.6,17.61,17.6,17.6,93300.0,17.6,17.61,17.6,17.6,93300.0
2020-01-28 15:10:00,17.61,17.61,17.6,17.61,50000.0,17.61,17.61,17.6,17.61,50000.0
2020-01-28 15:15:00,17.6,17.6,17.6,17.6,10000.0,17.6,17.6,17.6,17.6,10000.0
2020-01-28 15:20:00,17.6,17.61,17.6,17.61,115550.0,17.6,17.61,17.6,17.61,115550.0
2020-01-28 15:25:00,17.6,17.61,17.6,17.6,45000.0,17.6,17.61,17.6,17.6,45000.0
2020-01-28 15:30:00,17.6,17.6,17.6,17.6,70000.0,17.6,17.6,17.6,17.6,70000.0
2020-01-28 15:35:00,17.6,17.6,17.57,17.57,157050.0,17.6,17.6,17.57,17.57,157050.0
2020-01-28 15:40:00,17.58,17.6,17.58,17.59,65000.0,17.58,17.6,17.58,17.59,65000.0
2020-01-28 15:45:00,17.59,17.6,17.59,17.6,187250.0,17.59,17.6,17.59,17.6,187250.0
2020-01-28 15:50:00,17.6,17.6,17.55,17.55,319400.0,17.6,17.6,17.55,17.55,319400.0
2020-01-28 15:55:00,17.56,17.57,17.54,17.55,580250.0,17.56,17.57,17.54,17.55,580250.0
2020-01-29 09:30:00,17.57,17.66,17.54,17.66,236500.0,17.57,17.66,17.54,17.66,236500.0
2020-01-29 09:35:00,17.65,17.68,17.65,17.65,43800.0,17.65,17.68,17.65,17.65,43800.0
2020-01-29 09:40:00,17.62,17.63,17.62,17.63,20000.0,17.62,17.63,17.62,17.63,20000.0
2020-01-29 09:45:00,17.62,17.62,17.6,17.6,57500.0,17.62,17.62,17.6,17.6,57500.0
2020-01-29 09:50:00,17.58,17.58,17.54,17.54,30000.0,17.58,17.58,17.54,17.54,30000.0
2020-01-29 09:55:00,17.53,17.56,17.53,17.54,67500.0,17.53,17.56,17.53,17.54,67500.0
2020-01-29 10:00:00,17.53,17.55,17.53,17.53,80000.0,17.53,17.55,17.53,17.53,80000.0
2020-01-29 10:05:00,17.54,17.56,17.53,17.53,75000.0,17.54,17.56,17.53,17.53,75000.0
2020-01-29 10:10:00,17.52,17.55,17.51,17.55,55750.0,17.52,17.55,17.51,17.55,55750.0
2020-01-29 10:15:00,17.55,17.55,17.55,17.55,5000.0,17.55,17.55,17.55,17.55,5000.0
2020-01-29 10:20:00,17.56,17.58,17.55,17.58,127000.0,17.56,17.58,17.55,17.58,127000.0
2020-01-29 10:25:00,17.58,17.58,17.56,17.57,42200.0,17.58,17.58,17.56,17.57,42200.0
2020-01-29 10:30:00,17.58,17.58,17.56,17.56,26750.0,17.58,17.58,17.56,17.56,26750.0
2020-01-29 10:35:00,17.54,17.6,17.54,17.6,78500.0,17.54,17.6,17.54,17.6,78500.0
2020-01-29 10:40:00,17.6,17.6,17.6,17.6,0.0,17.6,17.6,17.6,17.6,0.0
2020-01-29 10:45:00,17.59,17.61,17.57,17.57,65000.0,17.59,17.61,17.57,17.57,65000.0
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 10:55:00,17.55,17.55,17.55,17.55,0.0,17.55,17.55,17.55,17.55,0.0
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 11:05:00,17.56,17.56,17.56,17.56,0.0,17.56,17.56,17.56,17.56,0.0
2020-01-29 11:10:00,17.56,17.58,17.56,17.58,20000.0,17.56,17.58,17.56,17.58,20000.0
2020-01-29 11:15:00,17.59,17.61,17.59,17.61,46250.0,17.59,17.61,17.59,17.61,46250.0
2020-01-29 11:20:00,17.62,17.62,17.61,17.62,71350.0,17.62,17.62,17.61,17.62,71350.0
2020-01-29 11:25:00,17.63,17.63,17.59,17.59,72500.0,17.63,17.63,17.59,17.59,72500.0
2020-01-29 11:30:00,17.59,17.59,17.58,17.58,10000.0,17.59,17.59,17.58,17.58,10000.0
2020-01-29 11:35:00,17.6,17.6,17.6,17.6,5000.0,17.6,17.6,17.6,17.6,5000.0
2020-01-29 11:40:00,17.57,17.58,17.57,17.58,15500.0,17.57,17.58,17.57,17.58,15500.0
2020-01-29 11:45:00,17.58,17.59,17.58,17.59,22550.0,17.58,17.59,17.58,17.59,22550.0
2020-01-29 11:50:00,17.58,17.6,17.58,17.6,20000.0,17.58,17.6,17.58,17.6,20000.0
2020-01-29 11:55:00,17.6,17.61,17.6,17.61,10000.0,17.6,17.61,17.6,17.61,10000.0
2020-01-29 12:00:00,17.6,17.61,17.6,17.61,25500.0,17.6,17.61,17.6,17.61,25500.0
2020-01-29 12:05:00,17.61,17.61,17.6,17.6,10000.0,17.61,17.61,17.6,17.6,10000.0
2020-01-29 12:10:00,17.61,17.62,17.61,17.62,10100.0,17.61,17.62,17.61,17.62,10100.0
2020-01-29 12:15:00,17.61,17.62,17.61,17.62,10000.0,17.61,17.62,17.61,17.62,10000.0
2020-01-29 12:20:00,17.62,17.62,17.61,17.61,70150.0,17.62,17.62,17.61,17.61,70150.0
2020-01-29 12:25:00,17.61,17.61,17.61,17.61,5000.0,17.61,17.61,17.61,17.61,5000.0
2020-01-29 12:30:00,17.62,17.62,17.62,17.62,10000.0,17.62,17.62,17.62,17.62,10000.0
2020-01-29 12:35:00,17.61,17.61,17.61,17.61,20000.0,17.61,17.61,17.61,17.61,20000.0
2020-01-29 12:40:00,17.6,17.6,17.59,17.59,15000.0,17.6,17.6,17.59,17.59,15000.0
2020-01-29 12:45:00,17.59,17.59,17.58,17.58,30000.0,17.59,17.59,17.58,17.58,30000.0
2020-01-29 12:50:00,17.59,17.6,17.59,17.59,10000.0,17.59,17.6,17.59,17.59,10000.0
2020-01-29 12:55:00,17.61,17.61,17.6,17.6,10000.0,17.61,17.61,17.6,17.6,10000.0
2020-01-29 13:00:00,17.6,17.62,17.6,17.62,49700.0,17.6,17.62,17.6,17.62,49700.0
2020-01-29 13:05:00,17.62,17.62,17.62,17.62,16000.0,17.62,17.62,17.62,17.62,16000.0
2020-01-29 13:10:00,17.62,17.62,17.62,17.62,5000.0,17.62,17.62,17.62,17.62,5000.0
2020-01-29 13:15:00,17.63,17.64,17.63,17.64,30000.0,17.63,17.64,17.63,17.64,30000.0
2020-01-29 13:20:00,17.65,17.65,17.65,17.65,5000.0,17.65,17.65,17.65,17.65,5000.0
2020-01-29 13:25:00,17.65,17.65,17.64,17.64,60100.0,17.65,17.65,17.64,17.64,60100.0
2020-01-29 13:30:00,17.63,17.63,17.62,17.62,15700.0,17.63,17.63,17.62,17.62,15700.0
2020-01-29 13:35:00,17.62,17.64,17.62,17.64,15000.0,17.62,17.64,17.62,17.64,15000.0
2020-01-29 13:40:00,17.64,17.67,17.64,17.66,65000.0,17.64,17.67,17.64,17.66,65000.0
2020-01-29 13:45:00,17.67,17.67,17.66,17.66,10000.0,17.67,17.67,17.66,17.66,10000.0
2020-01-29 13:50:00,17.65,17.66,17.65,17.66,35000.0,17.65,17.66,17.65,17.66,35000.0
2020-01-29 13:55:00,17.66,17.66,17.65,17.65,60000.0,17.66,17.66,17.65,17.65,60000.0
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 14:05:00,17.66,17.66,17.66,17.66,0.0,17.66,17.66,17.66,17.66,0.0
2020-01-29 14:10:00,17.65,17.65,17.64,17.64,30000.0,17.65,17.65,17.64,17.64,30000.0
2020-01-29 14:15:00,17.64,17.64,17.62,17.64,100000.0,17.64,17.64,17.62,17.64,100000.0
2020-01-29 14:20:00,17.63,17.63,17.61,17.61,64950.0,17.63,17.63,17.61,17.61,64950.0
2020-01-29 14:25:00,17.63,17.63,17.62,17.62,15000.0,17.63,17.63,17.62,17.62,15000.0
2020-01-29 14:30:00,17.62,17.64,17.61,17.63,53900.0,17.62,17.64,17.61,17.63,53900.0
2020-01-29 14:35:00,17.63,17.65,17.63,17.64,35000.0,17.63,17.65,17.63,17.64,35000.0
2020-01-29 14:40:00,17.65,17.65,17.63,17.63,45400.0,17.65,17.65,17.63,17.63,45400.0
2020-01-29 14:45:00,17.64,17.66,17.64,17.66,47500.0,17.64,17.66,17.64,17.66,47500.0
2020-01-29 14:50:00,17.67,17.68,17.66,17.67,50000.0,17.67,17.68,17.66,17.67,50000.0
2020-01-29 14:55:00,17.67,17.68,17.67,17.67,55250.0,17.67,17.68,17.67,17.67,55250.0
2020-01-29 15:00:00,17.67,17.68,17.66,17.66,40000.0,17.67,17.68,17.66,17.66,40000.0
2020-01-29 15:05:00,17.65,17.67,17.65,17.67,25000.0,17.65,17.67,17.65,17.67,25000.0
2020-01-29 15:10:00,17.66,17.66,17.64,17.64,41250.0,17.66,17.66,17.64,17.64,41250.0
2020-01-29 15:15:00,17.63,17.64,17.63,17.64,31250.0,17.63,17.64,17.63,17.64,31250.0
2020-01-29 15:20:00,17.64,17.65,17.64,17.65,35450.0,17.64,17.65,17.64,17.65,35450.0
2020-01-29 15:25:00,17.65,17.67,17.65,17.67,25000.0,17.65,17.67,17.65,17.67,25000.0
2020-01-29 15:30:00,17.67,17.67,17.65,17.67,77800.0,17.67,17.67,17.65,17.67,77800.0
2020-01-29 15:35:00,17.67,17.67,17.64,17.65,60000.0,17.67,17.67,17.64,17.65,60000.0
2020-01-29 15:40:00,17.64,17.64,17.63,17.64,45000.0,17.64,17.64,17.63,17.64,45000.0
2020-01-29 15:45:00,17.64,17.64,17.61,17.61,76300.0,17.64,17.64,17.61,17.61,76300.0
2020-01-29 15:50:00,17.61,17.62,17.59,17.59,221750.0,17.61,17.62,17.59,17.59,221750.0
2020-01-29 15:55:00,17.59,17.61,17.59,17.59,323350.0,17.59,17.61,17.59,17.59,323350.0
2020-01-30 09:30:00,17.57,17.58,17.54,17.55,198500.0,17.57,17.58,17.54,17.55,198500.0
2020-01-30 09:35:00,17.59,17.7,17.59,17.7,100150.0,17.59,17.7,17.59,17.7,100150.0
2020-01-30 09:40:00,17.68,17.68,17.63,17.66,89700.0,17.68,17.68,17.63,17.66,89700.0
2020-01-30 09:45:00,17.66,17.66,17.64,17.65,34500.0,17.66,17.66,17.64,17.65,34500.0
2020-01-30 09:50:00,17.65,17.66,17.64,17.66,54350.0,17.65,17.66,17.64,17.66,54350.0
2020-01-30 09:55:00,17.66,17.74,17.65,17.74,341650.0,17.66,17.74,17.65,17.74,341650.0
2020-01-30 10:00:00,17.74,17.77,17.72,17.73,248500.0,17.74,17.77,17.72,17.73,248500.0
2020-01-30 10:05:00,17.74,17.74,17.71,17.73,371000.0,17.74,17.74,17.71,17.73,371000.0
2020-01-30 10:10:00,17.73,17.75,17.72,17.74,70000.0,17.73,17.75,17.72,17.74,70000.0
2020-01-30 10:15:00,17.72,17.73,17.72,17.73,55000.0,17.72,17.73,17.72,17.73,55000.0
2020-01-30 10:20:00,17.73,17.73,17.72,17.72,59450.0,17.73,17.73,17.72,17.72,59450.0
2020-01-30 10:25:00,17.72,17.74,17.72,17.72,85600.0,17.72,17.74,17.72,17.72,85600.0
2020-01-30 10:30:00,17.73,17.73,17.64,17.65,180000.0,17.73,17.73,17.64,17.65,180000.0
2020-01-30 10:35:00,17.65,17.65,17.62,17.62,60000.0,17.65,17.65,17.62,17.62,60000.0
2020-01-30 10:40:00,17.63,17.65,17.61,17.63,183200.0,17.63,17.65,17.61,17.63,183200.0
2020-01-30 10:45:00,17.63,17.63,17.58,17.6,123850.0,17.63,17.63,17.58,17.6,123850.0
2020-01-30 10:50:00,17.6,17.6,17.58,17.6,40550.0,17.6,17.6,17.58,17.6,40550.0
2020-01-30 10:55:00,17.6,17.6,17.58,17.59,72150.0,17.6,17.6,17.58,17.59,72150.0
2020-01-30 11:00:00,17.6,17.6,17.57,17.58,148300.0,17.6,17.6,17.57,17.58,148300.0
2020-01-30 11:05:00,17.6,17.63,17.59,17.59,85250.0,17.6,17.63,17.59,17.59,85250.0
2020-01-30 11:10:00,17.62,17.62,17.61,17.62,35000.0,17.62,17.62,17.61,17.62,35000.0
2020-01-30 11:15:00,17.62,17.62,17.61,17.61,35000.0,17.62,17.62,17.61,17.61,35000.0
2020-01-30 11:20:00,17.62,17.64,17.62,17.64,54950.0,17.62,17.64,17.62,17.64,54950.0
2020-01-30 11:25:00,17.64,17.65,17.64,17.65,30000.0,17.64,17.65,17.64,17.65,30000.0
2020-01-30 11:30:00,17.65,17.65,17.64,17.65,45000.0,17.65,17.65,17.64,17.65,45000.0
2020-01-30 11:35:00,17.66,17.68,17.66,17.67,50000.0,17.66,17.68,17.66,17.67,50000.0
2020-01-30 11:40:00,17.68,17.69,17.68,17.69,45000.0,17.68,17.69,17.68,17.69,45000.0
2020-01-30 11:45:00,17.68,17.69,17.68,17.68,32750.0,17.68,17.69,17.68,17.68,32750.0
2020-01-30 11:50:00,17.68,17.68,17.67,17.67,15000.0,17.68,17.68,17.67,17.67,15000.0
2020-01-30 11:55:00,17.65,17.66,17.65,17.66,57750.0,17.65,17.66,17.65,17.66,57750.0
2020-01-30 12:00:00,17.64,17.64,17.62,17.64,51900.0,17.64,17.64,17.62,17.64,51900.0
2020-01-30 12:05:00,17.63,17.64,17.63,17.63,70000.0,17.63,17.64,17.63,17.63,70000.0
2020-01-30 12:10:00,17.62,17.62,17.61,17.61,65000.0,17.62,17.62,17.61,17.61,65000.0
2020-01-30 12:15:00,17.61,17.61,17.6,17.61,45050.0,17.61,17.61,17.6,17.61,45050.0
2020-01-30 12:20:00,17.61,17.61,17.61,17.61,5000.0,17.61,17.61,17.61,17.61,5000.0
2020-01-30 12:25:00,17.61,17.61,17.58,17.58,100750.0,17.61,17.61,17.58,17.58,100750.0
2020-01-30 12:30:00,17.59,17.59,17.58,17.58,31300.0,17.59,17.59,17.58,17.58,31300.0
2020-01-30 12:35:00,17.58,17.59,17.56,17.56,79350.0,17.58,17.59,17.56,17.56,79350.0
2020-01-30 12:40:00,17.56,17.57,17.56,17.57,52100.0,17.56,17.57,17.56,17.57,52100.0
2020-01-30 12:45:00,17.56,17.58,17.56,17.56,103400.0,17.56,17.58,17.56,17.56,103400.0
2020-01-30 12:50:00,17.58,17.58,17.56,17.56,74600.0,17.58,17.58,17.56,17.56,74600.0
2020-01-30 12:55:00,17.56,17.57,17.56,17.57,50000.0,17.56,17.57,17.56,17.57,50000.0
2020-01-30 13:00:00,17.57,17.57,17.55,17.55,55000.0,17.57,17.57,17.55,17.55,55000.0
2020-01-30 13:05:00,17.56,17.56,17.54,17.54,54450.0,17.56,17.56,17.54,17.54,54450.0
2020-01-30 13:10:00,17.55,17.56,17.55,17.56,20000.0,17.55,17.56,17.55,17.56,20000.0
2020-01-30 13:15:00,17.55,17.55,17.55,17.55,45000.0,17.55,17.55,17.55,17.55,45000.0
2020-01-30 13:20:00,17.55,17.55,17.55,17.55,5000.0,17.55,17.55,17.55,17.55,5000.0
2020-01-30 13:25:00,17.55,17.55,17.54,17.54,75000.0,17.55,17.55,17.54,17.54,75000.0
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 13:35:00,17.53,17.53,17.53,17.53,0.0,17.53,17.53,17.53,17.53,0.0
2020-01-30 13:40:00,17.54,17.54,17.52,17.53,56100.0,17.54,17.54,17.52,17.53,56100.0
2020-01-30 13:45:00,17.53,17.53,17.52,17.52,65100.0,17.53,17.53,17.52,17.52,65100.0
2020-01-30 13:50:00,17.52,17.52,17.47,17.49,69550.0,17.52,17.52,17.47,17.49,69550.0
2020-01-30 13:55:00,17.5,17.5,17.5,17.5,10000.0,17.5,17.5,17.5,17.5,10000.0
2020-01-30 14:00:00,17.5,17.5,17.49,17.49,10000.0,17.5,17.5,17.49,17.49,10000.0
2020-01-30 14:05:00,17.5,17.51,17.5,17.5,50550.0,17.5,17.51,17.5,17.5,50550.0
2020-01-30 14:10:00,17.5,17.5,17.5,17.5,10000.0,17.5,17.5,17.5,17.5,10000.0
2020-01-30 14:15:00,17.49,17.51,17.49,17.51,45000.0,17.49,17.51,17.49,17.51,45000.0
2020-01-30 14:20:00,17.5,17.5,17.5,17.5,10000.0,17.5,17.5,17.5,17.5,10000.0
2020-01-30 14:25:00,17.51,17.51,17.51,17.51,20700.0,17.51,17.51,17.51,17.51,20700.0
2020-01-30 14:30:00,17.51,17.51,17.5,17.51,35000.0,17.51,17.51,17.5,17.51,35000.0
2020-01-30 14:35:00,17.51,17.51,17.5,17.51,45000.0,17.51,17.51,17.5,17.51,45000.0
2020-01-30 14:40:00,17.5,17.56,17.5,17.51,125150.0,17.5,17.56,17.5,17.51,125150.0
2020-01-30 14:45:00,17.5,17.53,17.5,17.53,35650.0,17.5,17.53,17.5,17.53,35650.0
2020-01-30 14:50:00,17.52,17.52,17.51,17.52,30000.0,17.52,17.52,17.51,17.52,30000.0
2020-01-30 14:55:00,17.54,17.54,17.54,17.54,30000.0,17.54,17.54,17.54,17.54,30000.0
2020-01-30 15:00:00,17.54,17.55,17.52,17.54,50700.0,17.54,17.55,17.52,17.54,50700.0
2020-01-30 15:05:00,17.55,17.55,17.54,17.55,42500.0,17.55,17.55,17.54,17.55,42500.0
2020-01-30 15:10:00,17.53,17.54,17.53,17.54,15000.0,17.53,17.54,17.53,17.54,15000.0
2020-01-30 15:15:00,17.54,17.56,17.54,17.56,35050.0,17.54,17.56,17.54,17.56,35050.0
2020-01-30 15:20:00,17.56,17.57,17.56,17.57,50000.0,17.56,17.57,17.56,17.57,50000.0
2020-01-30 15:25:00,17.57,17.57,17.56,17.56,25000.0,17.57,17.57,17.56,17.56,25000.0
2020-01-30 15:30:00,17.56,17.56,17.54,17.55,70000.0,17.56,17.56,17.54,17.55,70000.0
2020-01-30 15:35:00,17.54,17.54,17.54,17.54,30000.0,17.54,17.54,17.54,17.54,30000.0
2020-01-30 15:40:00,17.55,17.57,17.55,17.57,90300.0,17.55,17.57,17.55,17.57,90300.0
2020-01-30 15:45:00,17.55,17.57,17.55,17.57,76350.0,17.55,17.57,17.55,17.57,76350.0
2020-01-30 15:50:00,17.58,17.58,17.56,17.56,228200.0,17.58,17.58,17.56,17.56,228200.0
2020-01-30 15:55:00,17.56,17.6,17.56,17.6,486800.0,17.56,17.6,17.56,17.6,486800.0
2020-01-31 09:30:00,17.59,17.68,17.59,17.68,248050.0,17.59,17.68,17.59,17.68,248050.0
2020-01-31 09:35:00,17.65,17.68,17.58,17.66,206550.0,17.65,17.68,17.58,17.66,206550.0
2020-01-31 09:40:00,17.66,17.7,17.66,17.69,128800.0,17.66,17.7,17.66,17.69,128800.0
2020-01-31 09:45:00,17.67,17.67,17.54,17.57,206300.0,17.67,17.67,17.54,17.57,206300.0
2020-01-31 09:50:00,17.55,17.55,17.53,17.55,35500.0,17.55,17.55,17.53,17.55,35500.0
2020-01-31 09:55:00,17.53,17.59,17.53,17.59,55000.0,17.53,17.59,17.53,17.59,55000.0
2020-01-31 10:00:00,17.59,17.6,17.57,17.58,110300.0,17.59,17.6,17.57,17.58,110300.0
2020-01-31 10:05:00,17.58,17.61,17.58,17.61,49000.0,17.58,17.61,17.58,17.61,49000.0
2020-01-31 10:10:00,17.6,17.63,17.59,17.59,125000.0,17.6,17.63,17.59,17.59,125000.0
2020-01-31 10:15:00,17.61,17.61,17.58,17.59,46200.0,17.61,17.61,17.58,17.59,46200.0
2020-01-31 10:20:00,17.58,17.59,17.55,17.55,470650.0,17.58,17.59,17.55,17.55,470650.0
2020-01-31 10:25:00,17.55,17.57,17.52,17.52,85000.0,17.55,17.57,17.52,17.52,85000.0
2020-01-31 10:30:00,17.52,17.53,17.51,17.52,353600.0,17.52,17.53,17.51,17.52,353600.0
2020-01-31 10:35:00,17.52,17.53,17.5,17.51,56150.0,17.52,17.53,17.5,17.51,56150.0
2020-01-31 10:40:00,17.5,17.52,17.49,17.49,115100.0,17.5,17.52,17.49,17.49,115100.0
2020-01-31 10:45:00,17.49,17.51,17.49,17.5,75000.0,17.49,17.51,17.49,17.5,75000.0
2020-01-31 10:50:00,17.49,17.49,17.44,17.46,187300.0,17.49,17.49,17.44,17.46,187300.0
2020-01-31 10:55:00,17.47,17.47,17.41,17.41,115650.0,17.47,17.47,17.41,17.41,115650.0
2020-01-31 11:00:00,17.42,17.42,17.4,17.42,227000.0,17.42,17.42,17.4,17.42,227000.0
2020-01-31 11:05:00,17.42,17.42,17.38,17.39,123500.0,17.42,17.42,17.38,17.39,123500.0
2020-01-31 11:10:00,17.38,17.4,17.35,17.36,140600.0,17.38,17.4,17.35,17.36,140600.0
2020-01-31 11:15:00,17.35,17.37,17.32,17.36,300450.0,17.35,17.37,17.32,17.36,300450.0
2020-01-31 11:20:00,17.37,17.38,17.36,17.36,98050.0,17.37,17.38,17.36,17.36,98050.0
2020-01-31 11:25:00,17.35,17.37,17.35,17.35,59000.0,17.35,17.37,17.35,17.35,59000.0
2020-01-31 11:30:00,17.36,17.36,17.34,17.34,80000.0,17.36,17.36,17.34,17.34,80000.0
2020-01-31 11:35:00,17.35,17.36,17.31,17.31,131400.0,17.35,17.36,17.31,17.31,131400.0
2020-01-31 11:40:00,17.34,17.37,17.34,17.37,100450.0,17.34,17.37,17.34,17.37,100450.0
2020-01-31 11:45:00,17.37,17.38,17.37,17.37,69500.0,17.37,17.38,17.37,17.37,69500.0
2020-01-31 11:50:00,17.36,17.38,17.36,17.38,30000.0,17.36,17.38,17.36,17.38,30000.0
2020-01-31 11:55:00,17.38,17.39,17.37,17.39,40200.0,17.38,17.39,17.37,17.39,40200.0
2020-01-31 12:00:00,17.39,17.4,17.37,17.37,90000.0,17.39,17.4,17.37,17.37,90000.0
2020-01-31 12:05:00,17.37,17.37,17.35,17.35,55050.0,17.37,17.37,17.35,17.35,55050.0
2020-01-31 12:10:00,17.36,17.37,17.36,17.37,40000.0,17.36,17.37,17.36,17.37,40000.0
2020-01-31 12:15:00,17.36,17.36,17.35,17.36,25000.0,17.36,17.36,17.35,17.36,25000.0
2020-01-31 12:20:00,17.37,17.39,17.37,17.37,80000.0,17.37,17.39,17.37,17.37,80000.0
2020-01-31 12:25:00,17.37,17.37,17.36,17.37,30000.0,17.37,17.37,17.36,17.37,30000.0
2020-01-31 12:30:00,17.36,17.36,17.34,17.34,41500.0,17.36,17.36,17.34,17.34,41500.0
2020-01-31 12:35:00,17.33,17.33,17.31,17.31,50000.0,17.33,17.33,17.31,17.31,50000.0
2020-01-31 12:40:00,17.3,17.33,17.3,17.32,126250.0,17.3,17.33,17.3,17.32,126250.0
2020-01-31 12:45:00,17.33,17.33,17.32,17.32,46350.0,17.33,17.33,17.32,17.32,46350.0
2020-01-31 12:50:00,17.32,17.33,17.3,17.33,205150.0,17.32,17.33,17.3,17.33,205150.0
2020-01-31 12:55:00,17.34,17.36,17.34,17.35,45000.0,17.34,17.36,17.34,17.35,45000.0
2020-01-31 13:00:00,17.35,17.36,17.35,17.36,20000.0,17.35,17.36,17.35,17.36,20000.0
2020-01-31 13:05:00,17.34,17.35,17.32,17.33,55000.0,17.34,17.35,17.32,17.33,55000.0
2020-01-31 13:10:00,17.35,17.36,17.35,17.36,50000.0,17.35,17.36,17.35,17.36,50000.0
2020-01-31 13:15:00,17.36,17.37,17.35,17.37,40000.0,17.36,17.37,17.35,17.37,40000.0
2020-01-31 13:20:00,17.37,17.38,17.37,17.38,50000.0,17.37,17.38,17.37,17.38,50000.0
2020-01-31 13:25:00,17.37,17.38,17.36,17.36,75000.0,17.37,17.38,17.36,17.36,75000.0
2020-01-31 13:30:00,17.36,17.36,17.35,17.36,80050.0,17.36,17.36,17.35,17.36,80050.0
2020-01-31 13:35:00,17.37,17.37,17.34,17.34,85000.0,17.37,17.37,17.34,17.34,85000.0
2020-01-31 13:40:00,17.33,17.34,17.33,17.33,30000.0,17.33,17.34,17.33,17.33,30000.0
2020-01-31 13:45:00,17.33,17.36,17.33,17.36,60000.0,17.33,17.36,17.33,17.36,60000.0
2020-01-31 13:50:00,17.37,17.38,17.36,17.38,60000.0,17.37,17.38,17.36,17.38,60000.0
2020-01-31 13:55:00,17.38,17.38,17.38,17.38,25000.0,17.38,17.38,17.38,17.38,25000.0
2020-01-31 14:00:00,17.39,17.4,17.39,17.4,10000.0,17.39,17.4,17.39,17.4,10000.0
2020-01-31 14:05:00,17.4,17.4,17.37,17.37,45000.0,17.4,17.4,17.37,17.37,45000.0
2020-01-31 14:10:00,17.37,17.38,17.36,17.36,55200.0,17.37,17.38,17.36,17.36,55200.0
2020-01-31 14:15:00,17.37,17.38,17.37,17.38,40300.0,17.37,17.38,17.37,17.38,40300.0
2020-01-31 14:20:00,17.37,17.37,17.35,17.36,45000.0,17.37,17.37,17.35,17.36,45000.0
2020-01-31 14:25:00,17.35,17.37,17.34,17.36,112350.0,17.35,17.37,17.34,17.36,112350.0
2020-01-31 14:30:00,17.37,17.4,17.37,17.4,75650.0,17.37,17.4,17.37,17.4,75650.0
2020-01-31 14:35:00,17.4,17.4,17.39,17.4,151250.0,17.4,17.4,17.39,17.4,151250.0
2020-01-31 14:40:00,17.4,17.4,17.39,17.39,100000.0,17.4,17.4,17.39,17.39,100000.0
2020-01-31 14:45:00,17.4,17.4,17.39,17.39,35000.0,17.4,17.4,17.39,17.39,35000.0
2020-01-31 14:50:00,17.39,17.4,17.39,17.39,20000.0,17.39,17.4,17.39,17.39,20000.0
2020-01-31 14:55:00,17.4,17.41,17.39,17.4,190350.0,17.4,17.41,17.39,17.4,190350.0
2020-01-31 15:00:00,17.39,17.41,17.38,17.38,155800.0,17.39,17.41,17.38,17.38,155800.0
2020-01-31 15:05:00,17.37,17.37,17.36,17.36,80000.0,17.37,17.37,17.36,17.36,80000.0
2020-01-31 15:10:00,17.36,17.36,17.34,17.35,68750.0,17.36,17.36,17.34,17.35,68750.0
2020-01-31 15:15:00,17.34,17.37,17.34,17.36,60800.0,17.34,17.37,17.34,17.36,60800.0
2020-01-31 15:20:00,17.36,17.38,17.35,17.38,90350.0,17.36,17.38,17.35,17.38,90350.0
2020-01-31 15:25:00,17.37,17.37,17.36,17.36,130000.0,17.37,17.37,17.36,17.36,130000.0
2020-01-31 15:30:00,17.36,17.37,17.33,17.34,181050.0,17.36,17.37,17.33,17.34,181050.0
2020-01-31 15:35:00,17.33,17.34,17.32,17.33,125600.0,17.33,17.34,17.32,17.33,125600.0
2020-01-31 15:40:00,17.32,17.35,17.31,17.35,236750.0,17.32,17.35,17.31,17.35,236750.0
2020-01-31 15:45:00,17.35,17.38,17.34,17.36,291550.0,17.35,17.38,17.34,17.36,291550.0
2020-01-31 15:50:00,17.35,17.38,17.35,17.36,270750.0,17.35,17.38,17.35,17.36,270750.0
2020-01-31 15:55:00,17.36,17.36,17.32,17.34,656800.0,17.36,17.36,17.32,17.34,656800.0
2020-02-03 09:30:00,17.36,17.4,17.36,17.39,794650.0,17.36,17.4,17.36,17.39,794650.0
2020-02-03 09:35:00,17.38,17.4,17.34,17.4,215100.0,17.38,17.4,17.34,17.4,215100.0
2020-02-03 09:40:00,17.38,17.4,17.36,17.4,221050.0,17.38,17.4,17.36,17.4,221050.0
2020-02-03 09:45:00,17.39,17.48,17.39,17.48,237000.0,17.39,17.48,17.39,17.48,237000.0
2020-02-03 09:50:00,17.51,17.59,17.49,17.58,282700.0,17.51,17.59,17.49,17.58,282700.0
2020-02-03 09:55:00,17.59,17.6,17.56,17.58,206400.0,17.59,17.6,17.56,17.58,206400.0
2020-02-03 10:00:00,17.6,17.6,17.55,17.59,245850.0,17.6,17.6,17.55,17.59,245850.0
2020-02-03 10:05:00,17.58,17.6,17.56,17.56,527750.0,17.58,17.6,17.56,17.56,527750.0
2020-02-03 10:10:00,17.57,17.58,17.55,17.57,130050.0,17.57,17.58,17.55,17.57,130050.0
2020-02-03 10:15:00,17.57,17.57,17.55,17.57,158300.0,17.57,17.57,17.55,17.57,158300.0
2020-02-03 10:20:00,17.57,17.58,17.55,17.58,435000.0,17.57,17.58,17.55,17.58,435000.0
2020-02-03 10:25:00,17.56,17.58,17.56,17.57,237600.0,17.56,17.58,17.56,17.57,237600.0
2020-02-03 10:30:00,17.56,17.56,17.53,17.53,70000.0,17.56,17.56,17.53,17.53,70000.0
2020-02-03 10:35:00,17.55,17.56,17.52,17.54,132400.0,17.55,17.56,17.52,17.54,132400.0
2020-02-03 10:40:00,17.53,17.53,17.5,17.5,149900.0,17.53,17.53,17.5,17.5,149900.0
2020-02-03 10:45:00,17.5,17.51,17.47,17.47,113100.0,17.5,17.51,17.47,17.47,113100.0
2020-02-03 10:50:00,17.46,17.46,17.44,17.45,65100.0,17.46,17.46,17.44,17.45,65100.0
2020-02-03 10:55:00,17.45,17.49,17.44,17.49,190150.0,17.45,17.49,17.44,17.49,190150.0
2020-02-03 11:00:00,17.51,17.51,17.47,17.49,53500.0,17.51,17.51,17.47,17.49,53500.0
2020-02-03 11:05:00,17.48,17.49,17.47,17.48,65600.0,17.48,17.49,17.47,17.48,65600.0
2020-02-03 11:10:00,17.46,17.46,17.46,17.46,5000.0,17.46,17.46,17.46,17.46,5000.0
2020-02-03 11:15:00,17.48,17.48,17.47,17.47,30000.0,17.48,17.48,17.47,17.47,30000.0
2020-02-03 11:20:00,17.47,17.51,17.47,17.49,85100.0,17.47,17.51,17.47,17.49,85100.0
2020-02-03 11:25:00,17.5,17.5,17.49,17.49,86050.0,17.5,17.5,17.49,17.49,86050.0
2020-02-03 11:30:00,17.47,17.49,17.45,17.46,277550.0,17.47,17.49,17.45,17.46,277550.0
2020-02-03 11:35:00,17.45,17.45,17.43,17.44,133950.0,17.45,17.45,17.43,17.44,133950.0
2020-02-03 11:40:00,17.44,17.44,17.4,17.4,60000.0,17.44,17.44,17.4,17.4,60000.0
2020-02-03 11:45:00,17.39,17.39,17.37,17.37,10000.0,17.39,17.39,17.37,17.37,10000.0
2020-02-03 11:50:00,17.4,17.4,17.36,17.36,30000.0,17.4,17.4,17.36,17.36,30000.0
2020-02-03 11:55:00,17.39,17.4,17.39,17.4,45750.0,17.39,17.4,17.39,17.4,45750.0
2020-02-03 12:00:00,17.39,17.39,17.38,17.38,15000.0,17.39,17.39,17.38,17.38,15000.0
2020-02-03 12:05:00,17.38,17.38,17.37,17.38,45000.0,17.38,17.38,17.37,17.38,45000.0
2020-02-03 12:10:00,17.37,17.39,17.37,17.39,40000.0,17.37,17.39,17.37,17.39,40000.0
2020-02-03 12:15:00,17.39,17.42,17.39,17.42,70250.0,17.39,17.42,17.39,17.42,70250.0
2020-02-03 12:20:00,17.42,17.43,17.42,17.43,88700.0,17.42,17.43,17.42,17.43,88700.0
2020-02-03 12:25:00,17.42,17.43,17.42,17.43,15000.0,17.42,17.43,17.42,17.43,15000.0
2020-02-03 12:30:00,17.44,17.45,17.44,17.44,71150.0,17.44,17.45,17.44,17.44,71150.0
2020-02-03 12:35:00,17.44,17.44,17.43,17.43,20000.0,17.44,17.44,17.43,17.43,20000.0
2020-02-03 12:40:00,17.45,17.47,17.45,17.45,149000.0,17.45,17.47,17.45,17.45,149000.0
2020-02-03 12:45:00,17.45,17.46,17.45,17.46,10000.0,17.45,17.46,17.45,17.46,10000.0
2020-02-03 12:50:00,17.45,17.47,17.45,17.46,30000.0,17.45,17.47,17.45,17.46,30000.0
2020-02-03 12:55:00,17.47,17.47,17.46,17.47,25000.0,17.47,17.47,17.46,17.47,25000.0
2020-02-03 13:00:00,17.45,17.47,17.45,17.45,110000.0,17.45,17.47,17.45,17.45,110000.0
2020-02-03 13:05:00,17.45,17.45,17.43,17.43,55000.0,17.45,17.45,17.43,17.43,55000.0
2020-02-03 13:10:00,17.43,17.43,17.41,17.42,80000.0,17.43,17.43,17.41,17.42,80000.0
2020-02-03 13:15:00,17.43,17.44,17.43,17.44,38650.0,17.43,17.44,17.43,17.44,38650.0
2020-02-03 13:20:00,17.44,17.44,17.43,17.43,70000.0,17.44,17.44,17.43,17.43,70000.0
2020-02-03 13:25:00,17.43,17.43,17.43,17.43,46000.0,17.43,17.43,17.43,17.43,46000.0
2020-02-03 13:30:00,17.44,17.44,17.42,17.42,50000.0,17.44,17.44,17.42,17.42,50000.0
2020-02-03 13:35:00,17.43,17.43,17.43,17.43,5000.0,17.43,17.43,17.43,17.43,5000.0
2020-02-03 13:40:00,17.44,17.44,17.42,17.42,20150.0,17.44,17.44,17.42,17.42,20150.0
2020-02-03 13:45:00,17.42,17.44,17.41,17.44,35000.0,17.42,17.44,17.41,17.44,35000.0
2020-02-03 13:50:00,17.43,17.43,17.43,17.43,40050.0,17.43,17.43,17.43,17.43,40050.0
2020-02-03 13:55:00,17.44,17.44,17.44,17.44,15000.0,17.44,17.44,17.44,17.44,15000.0
2020-02-03 14:00:00,17.43,17.43,17.43,17.43,42700.0,17.43,17.43,17.43,17.43,42700.0
2020-02-03 14:05:00,17.43,17.43,17.43,17.43,30000.0,17.43,17.43,17.43,17.43,30000.0
2020-02-03 14:10:00,17.43,17.43,17.43,17.43,0.0,17.43,17.43,17.43,17.43,0.0
2020-02-03 14:15:00,17.43,17.46,17.43,17.46,144450.0,17.43,17.46,17.43,17.46,144450.0
2020-02-03 14:20:00,17.46,17.47,17.46,17.46,181350.0,17.46,17.47,17.46,17.46,181350.0
2020-02-03 14:25:00,17.45,17.45,17.43,17.43,75000.0,17.45,17.45,17.43,17.43,75000.0
2020-02-03 14:30:00,17.43,17.43,17.41,17.41,20500.0,17.43,17.43,17.41,17.41,20500.0
2020-02-03 14:35:00,17.41,17.43,17.41,17.42,72500.0,17.41,17.43,17.41,17.42,72500.0
2020-02-03 14:40:00,17.42,17.43,17.42,17.43,52500.0,17.42,17.43,17.42,17.43,52500.0
2020-02-03 14:45:00,17.43,17.44,17.43,17.43,81350.0,17.43,17.44,17.43,17.43,81350.0
2020-02-03 14:50:00,17.43,17.43,17.41,17.41,40900.0,17.43,17.43,17.41,17.41,40900.0
2020-02-03 14:55:00,17.42,17.42,17.41,17.42,44500.0,17.42,17.42,17.41,17.42,44500.0
2020-02-03 15:00:00,17.42,17.42,17.4,17.42,80950.0,17.42,17.42,17.4,17.42,80950.0
2020-02-03 15:05:00,17.41,17.42,17.41,17.41,50000.0,17.41,17.42,17.41,17.41,50000.0
2020-02-03 15:10:00,17.41,17.41,17.4,17.41,15500.0,17.41,17.41,17.4,17.41,15500.0
2020-02-03 15:15:00,17.4,17.4,17.39,17.39,152900.0,17.4,17.4,17.39,17.39,152900.0
2020-02-03 15:20:00,17.4,17.41,17.4,17.4,93800.0,17.4,17.41,17.4,17.4,93800.0
2020-02-03 15:25:00,17.4,17.4,17.37,17.39,308000.0,17.4,17.4,17.37,17.39,308000.0
2020-02-03 15:30:00,17.39,17.4,17.39,17.4,160250.0,17.39,17.4,17.39,17.4,160250.0
2020-02-03 15:35:00,17.4,17.41,17.39,17.39,186650.0,17.4,17.41,17.39,17.39,186650.0
2020-02-03 15:40:00,17.39,17.41,17.39,17.4,130000.0,17.39,17.41,17.39,17.4,130000.0
2020-02-03 15:45:00,17.39,17.4,17.38,17.38,175500.0,17.39,17.4,17.38,17.38,175500.0
2020-02-03 15:50:00,17.38,17.38,17.34,17.36,483700.0,17.38,17.38,17.34,17.36,483700.0
2020-02-03 15:55:00,17.35,17.36,17.33,17.36,798100.0,17.35,17.36,17.33,17.36,798100.0
2020-02-04 09:30:00,17.52,17.56,17.47,17.56,536200.0,17.52,17.56,17.47,17.56,536200.0
2020-02-04 09:35:00,17.5,17.66,17.5,17.61,367100.0,17.5,17.66,17.5,17.61,367100.0
2020-02-04 09:40:00,17.61,17.64,17.61,17.61,591550.0,17.61,17.64,17.61,17.61,591550.0
2020-02-04 09:45:00,17.62,17.69,17.62,17.66,241350.0,17.62,17.69,17.62,17.66,241350.0
2020-02-04 09:50:00,17.66,17.71,17.66,17.71,233500.0,17.66,17.71,17.66,17.71,233500.0
2020-02-04 09:55:00,17.71,17.72,17.68,17.72,574250.0,17.71,17.72,17.68,17.72,574250.0
2020-02-04 10:00:00,17.72,17.79,17.68,17.78,374150.0,17.72,17.79,17.68,17.78,374150.0
2020-02-04 10:05:00,17.79,17.79,17.74,17.77,446750.0,17.79,17.79,17.74,17.77,446750.0
2020-02-04 10:10:00,17.78,17.79,17.76,17.78,271800.0,17.78,17.79,17.76,17.78,271800.0
2020-02-04 10:15:00,17.77,17.78,17.72,17.75,392300.0,17.77,17.78,17.72,17.75,392300.0
2020-02-04 10:20:00,17.74,17.76,17.72,17.72,154450.0,17.74,17.76,17.72,17.72,154450.0
2020-02-04 10:25:00,17.72,17.73,17.72,17.73,112950.0,17.72,17.73,17.72,17.73,112950.0
2020-02-04 10:30:00,17.74,17.77,17.73,17.73,330100.0,17.74,17.77,17.73,17.73,330100.0
2020-02-04 10:35:00,17.73,17.74,17.72,17.74,160100.0,17.73,17.74,17.72,17.74,160100.0
2020-02-04 10:40:00,17.77,17.8,17.76,17.77,485500.0,17.77,17.8,17.76,17.77,485500.0
2020-02-04 10:45:00,17.77,17.77,17.75,17.76,77250.0,17.77,17.77,17.75,17.76,77250.0
2020-02-04 10:50:00,17.77,17.8,17.74,17.77,254900.0,17.77,17.8,17.74,17.77,254900.0
2020-02-04 10:55:00,17.77,17.78,17.76,17.78,158900.0,17.77,17.78,17.76,17.78,158900.0
2020-02-04 11:00:00,17.78,17.78,17.76,17.77,89350.0,17.78,17.78,17.76,17.77,89350.0
2020-02-04 11:05:00,17.76,17.76,17.71,17.71,233450.0,17.76,17.76,17.71,17.71,233450.0
2020-02-04 11:10:00,17.71,17.72,17.67,17.68,322000.0,17.71,17.72,17.67,17.68,322000.0
2020-02-04 11:15:00,17.68,17.68,17.67,17.68,232550.0,17.68,17.68,17.67,17.68,232550.0
2020-02-04 11:20:00,17.68,17.68,17.64,17.65,271750.0,17.68,17.68,17.64,17.65,271750.0
2020-02-04 11:25:00,17.65,17.66,17.62,17.65,242700.0,17.65,17.66,17.62,17.65,242700.0
2020-02-04 11:30:00,17.64,17.66,17.62,17.66,242250.0,17.64,17.66,17.62,17.66,242250.0
2020-02-04 11:35:00,17.66,17.66,17.64,17.65,256550.0,17.66,17.66,17.64,17.65,256550.0
2020-02-04 11:40:00,17.65,17.66,17.63,17.64,156200.0,17.65,17.66,17.63,17.64,156200.0
2020-02-04 11:45:00,17.64,17.65,17.62,17.62,210700.0,17.64,17.65,17.62,17.62,210700.0
2020-02-04 11:50:00,17.62,17.62,17.57,17.58,229700.0,17.62,17.62,17.57,17.58,229700.0
2020-02-04 11:55:00,17.58,17.6,17.58,17.59,180000.0,17.58,17.6,17.58,17.59,180000.0
2020-02-04 12:00:00,17.58,17.59,17.56,17.56,342900.0,17.58,17.59,17.56,17.56,342900.0
2020-02-04 12:05:00,17.56,17.59,17.56,17.58,97850.0,17.56,17.59,17.56,17.58,97850.0
2020-02-04 12:10:00,17.59,17.6,17.59,17.59,328100.0,17.59,17.6,17.59,17.59,328100.0
2020-02-04 12:15:00,17.59,17.61,17.59,17.6,175900.0,17.59,17.61,17.59,17.6,175900.0
2020-02-04 12:20:00,17.6,17.6,17.59,17.59,190550.0,17.6,17.6,17.59,17.59,190550.0
2020-02-04 12:25:00,17.59,17.6,17.58,17.6,149800.0,17.59,17.6,17.58,17.6,149800.0
2020-02-04 12:30:00,17.6,17.61,17.59,17.6,105000.0,17.6,17.61,17.59,17.6,105000.0
2020-02-04 12:35:00,17.61,17.61,17.59,17.6,229550.0,17.61,17.61,17.59,17.6,229550.0
2020-02-04 12:40:00,17.6,17.6,17.59,17.6,210000.0,17.6,17.6,17.59,17.6,210000.0
2020-02-04 12:45:00,17.6,17.6,17.59,17.59,132050.0,17.6,17.6,17.59,17.59,132050.0
2020-02-04 12:50:00,17.59,17.61,17.59,17.61,459850.0,17.59,17.61,17.59,17.61,459850.0
2020-02-04 12:55:00,17.61,17.63,17.61,17.62,407200.0,17.61,17.63,17.61,17.62,407200.0
2020-02-04 13:00:00,17.62,17.64,17.62,17.64,210300.0,17.62,17.64,17.62,17.64,210300.0
2020-02-04 13:05:00,17.64,17.64,17.61,17.62,206950.0,17.64,17.64,17.61,17.62,206950.0
2020-02-04 13:10:00,17.62,17.63,17.61,17.63,140500.0,17.62,17.63,17.61,17.63,140500.0
2020-02-04 13:15:00,17.64,17.64,17.61,17.62,171750.0,17.64,17.64,17.61,17.62,171750.0
2020-02-04 13:20:00,17.62,17.62,17.6,17.6,335100.0,17.62,17.62,17.6,17.6,335100.0
2020-02-04 13:25:00,17.6,17.61,17.6,17.61,104600.0,17.6,17.61,17.6,17.61,104600.0
2020-02-04 13:30:00,17.61,17.62,17.61,17.62,221050.0,17.61,17.62,17.61,17.62,221050.0
2020-02-04 13:35:00,17.61,17.64,17.61,17.64,424750.0,17.61,17.64,17.61,17.64,424750.0
2020-02-04 13:40:00,17.64,17.66,17.63,17.63,443100.0,17.64,17.66,17.63,17.63,443100.0
2020-02-04 13:45:00,17.64,17.68,17.63,17.68,249200.0,17.64,17.68,17.63,17.68,249200.0
2020-02-04 13:50:00,17.68,17.69,17.66,17.68,262150.0,17.68,17.69,17.66,17.68,262150.0
2020-02-04 13:55:00,17.68,17.68,17.66,17.67,338550.0,17.68,17.68,17.66,17.67,338550.0
2020-02-04 14:00:00,17.68,17.7,17.67,17.7,565750.0,17.68,17.7,17.67,17.7,565750.0
2020-02-04 14:05:00,17.7,17.7,17.69,17.7,162100.0,17.7,17.7,17.69,17.7,162100.0
2020-02-04 14:10:00,17.7,17.7,17.69,17.7,115000.0,17.7,17.7,17.69,17.7,115000.0
2020-02-04 14:15:00,17.7,17.7,17.7,17.7,101000.0,17.7,17.7,17.7,17.7,101000.0
2020-02-04 14:20:00,17.69,17.7,17.69,17.7,177300.0,17.69,17.7,17.69,17.7,177300.0
2020-02-04 14:25:00,17.7,17.74,17.7,17.73,470200.0,17.7,17.74,17.7,17.73,470200.0
2020-02-04 14:30:00,17.73,17.73,17.71,17.72,165550.0,17.73,17.73,17.71,17.72,165550.0
2020-02-04 14:35:00,17.73,17.73,17.71,17.72,226500.0,17.73,17.73,17.71,17.72,226500.0
2020-02-04 14:40:00,17.72,17.74,17.72,17.73,316050.0,17.72,17.74,17.72,17.73,316050.0
2020-02-04 14:45:00,17.74,17.77,17.74,17.76,335850.0,17.74,17.77,17.74,17.76,335850.0
2020-02-04 14:50:00,17.77,17.77,17.74,17.76,190700.0,17.77,17.77,17.74,17.76,190700.0
2020-02-04 14:55:00,17.75,17.76,17.74,17.75,219200.0,17.75,17.76,17.74,17.75,219200.0
2020-02-04 15:00:00,17.75,17.75,17.71,17.72,301400.0,17.75,17.75,17.71,17.72,301400.0
2020-02-04 15:05:00,17.73,17.73,17.72,17.72,229050.0,17.73,17.73,17.72,17.72,229050.0
2020-02-04 15:10:00,17.73,17.73,17.72,17.72,210950.0,17.73,17.73,17.72,17.72,210950.0
2020-02-04 15:15:00,17.72,17.73,17.71,17.71,470550.0,17.72,17.73,17.71,17.71,470550.0
2020-02-04 15:20:00,17.72,17.73,17.7,17.71,221700.0,17.72,17.73,17.7,17.71,221700.0
2020-02-04 15:25:00,17.71,17.71,17.68,17.69,356150.0,17.71,17.71,17.68,17.69,356150.0
2020-02-04 15:30:00,17.7,17.75,17.69,17.73,492750.0,17.7,17.75,17.69,17.73,492750.0
2020-02-04 15:35:00,17.73,17.74,17.65,17.66,1079950.0,17.73,17.74,17.65,17.66,1079950.0
2020-02-04 15:40:00,17.66,17.68,17.63,17.68,534100.0,17.66,17.68,17.63,17.68,534100.0
2020-02-04 15:45:00,17.69,17.76,17.68,17.69,1255000.0,17.69,17.76,17.68,17.69,1255000.0
2020-02-04 15:50:00,17.68,17.72,17.67,17.69,1100700.0,17.68,17.72,17.67,17.69,1100700.0
2020-02-04 15:55:00,17.69,17.71,17.66,17.71,1547550.0,17.69,17.71,17.66,17.71,1547550.0
2020-02-05 09:30:00,17.84,17.86,17.54,17.59,1485450.0,17.84,17.86,17.54,17.59,1485450.0
2020-02-05 09:35:00,17.59,17.76,17.34,17.41,2518700.0,17.59,17.76,17.34,17.41,2518700.0
2020-02-05 09:40:00,17.39,17.46,17.2,17.2,2014400.0,17.39,17.46,17.2,17.2,2014400.0
2020-02-05 09:45:00,17.24,17.3,17.06,17.2,1017850.0,17.24,17.3,17.06,17.2,1017850.0
2020-02-05 09:50:00,17.23,17.23,17.1,17.19,1406900.0,17.23,17.23,17.1,17.19,1406900.0
2020-02-05 09:55:00,17.19,17.2,17.03,17.06,1211350.0,17.19,17.2,17.03,17.06,1211350.0
2020-02-05 10:00:00,17.09,17.37,17.06,17.24,860950.0,17.09,17.37,17.06,17.24,860950.0
2020-02-05 10:05:00,17.22,17.26,17.14,17.15,666350.0,17.22,17.26,17.14,17.15,666350.0
2020-02-05 10:10:00,17.18,17.24,17.14,17.24,470750.0,17.18,17.24,17.14,17.24,470750.0
2020-02-05 10:15:00,17.22,17.27,17.21,17.22,977800.0,17.22,17.27,17.21,17.22,977800.0
2020-02-05 10:20:00,17.24,17.32,17.21,17.32,322050.0,17.24,17.32,17.21,17.32,322050.0
2020-02-05 10:25:00,17.32,17.37,17.26,17.37,798200.0,17.32,17.37,17.26,17.37,798200.0
2020-02-05 10:30:00,17.37,17.4,17.3,17.32,697050.0,17.37,17.4,17.3,17.32,697050.0
2020-02-05 10:35:00,17.27,17.33,17.23,17.29,211600.0,17.27,17.33,17.23,17.29,211600.0
2020-02-05 10:40:00,17.26,17.29,17.15,17.2,395650.0,17.26,17.29,17.15,17.2,395650.0
2020-02-05 10:45:00,17.19,17.27,17.18,17.25,222550.0,17.19,17.27,17.18,17.25,222550.0
2020-02-05 10:50:00,17.21,17.24,17.18,17.24,294900.0,17.21,17.24,17.18,17.24,294900.0
2020-02-05 10:55:00,17.25,17.3,17.23,17.24,328100.0,17.25,17.3,17.23,17.24,328100.0
2020-02-05 11:00:00,17.25,17.33,17.24,17.32,169700.0,17.25,17.33,17.24,17.32,169700.0
2020-02-05 11:05:00,17.29,17.34,17.28,17.32,124900.0,17.29,17.34,17.28,17.32,124900.0
2020-02-05 11:10:00,17.32,17.32,17.26,17.26,75750.0,17.32,17.32,17.26,17.26,75750.0
2020-02-05 11:15:00,17.25,17.29,17.25,17.27,73000.0,17.25,17.29,17.25,17.27,73000.0
2020-02-05 11:20:00,17.27,17.31,17.26,17.3,145200.0,17.27,17.31,17.26,17.3,145200.0
2020-02-05 11:25:00,17.31,17.32,17.29,17.29,102500.0,17.31,17.32,17.29,17.29,102500.0
2020-02-05 11:30:00,17.3,17.34,17.29,17.29,177500.0,17.3,17.34,17.29,17.29,177500.0
2020-02-05 11:35:00,17.31,17.33,17.3,17.32,110000.0,17.31,17.33,17.3,17.32,110000.0
2020-02-05 11:40:00,17.29,17.31,17.24,17.24,387700.0,17.29,17.31,17.24,17.24,387700.0
2020-02-05 11:45:00,17.22,17.28,17.22,17.24,260450.0,17.22,17.28,17.22,17.24,260450.0
2020-02-05 11:50:00,17.26,17.28,17.24,17.26,129300.0,17.26,17.28,17.24,17.26,129300.0
2020-02-05 11:55:00,17.26,17.26,17.2,17.21,234400.0,17.26,17.26,17.2,17.21,234400.0
2020-02-05 12:00:00,17.19,17.22,17.18,17.2,311700.0,17.19,17.22,17.18,17.2,311700.0
2020-02-05 12:05:00,17.21,17.22,17.18,17.2,92500.0,17.21,17.22,17.18,17.2,92500.0
2020-02-05 12:10:00,17.2,17.23,17.18,17.18,240400.0,17.2,17.23,17.18,17.18,240400.0
2020-02-05 12:15:00,17.18,17.21,17.18,17.21,55000.0,17.18,17.21,17.18,17.21,55000.0
2020-02-05 12:20:00,17.2,17.21,17.19,17.2,157500.0,17.2,17.21,17.19,17.2,157500.0
2020-02-05 12:25:00,17.18,17.18,17.15,17.15,149100.0,17.18,17.18,17.15,17.15,149100.0
2020-02-05 12:30:00,17.15,17.19,17.11,17.15,690800.0,17.15,17.19,17.11,17.15,690800.0
2020-02-05 12:35:00,17.15,17.17,17.13,17.15,198700.0,17.15,17.17,17.13,17.15,198700.0
2020-02-05 12:40:00,17.14,17.16,17.13,17.13,119500.0,17.14,17.16,17.13,17.13,119500.0
2020-02-05 12:45:00,17.13,17.15,17.1,17.1,309000.0,17.13,17.15,17.1,17.1,309000.0
2020-02-05 12:50:00,17.1,17.15,17.09,17.1,204450.0,17.1,17.15,17.09,17.1,204450.0
2020-02-05 12:55:00,17.11,17.11,17.07,17.08,140000.0,17.11,17.11,17.07,17.08,140000.0
2020-02-05 13:00:00,17.11,17.12,17.08,17.09,120000.0,17.11,17.12,17.08,17.09,120000.0
2020-02-05 13:05:00,17.09,17.1,17.04,17.07,90550.0,17.09,17.1,17.04,17.07,90550.0
2020-02-05 13:10:00,17.08,17.13,17.06,17.13,177300.0,17.08,17.13,17.06,17.13,177300.0
2020-02-05 13:15:00,17.11,17.14,17.08,17.1,175000.0,17.11,17.14,17.08,17.1,175000.0
2020-02-05 13:20:00,17.1,17.13,17.09,17.11,119300.0,17.1,17.13,17.09,17.11,119300.0
2020-02-05 13:25:00,17.13,17.13,17.1,17.1,105000.0,17.13,17.13,17.1,17.1,105000.0
2020-02-05 13:30:00,17.1,17.11,17.08,17.1,102600.0,17.1,17.11,17.08,17.1,102600.0
2020-02-05 13:35:00,17.11,17.15,17.11,17.15,128750.0,17.11,17.15,17.11,17.15,128750.0
2020-02-05 13:40:00,17.14,17.18,17.14,17.16,126300.0,17.14,17.18,17.14,17.16,126300.0
2020-02-05 13:45:00,17.17,17.17,17.13,17.17,70000.0,17.17,17.17,17.13,17.17,70000.0
2020-02-05 13:50:00,17.17,17.19,17.16,17.16,163050.0,17.17,17.19,17.16,17.16,163050.0
2020-02-05 13:55:00,17.18,17.2,17.17,17.2,95000.0,17.18,17.2,17.17,17.2,95000.0
2020-02-05 14:00:00,17.21,17.22,17.19,17.19,172500.0,17.21,17.22,17.19,17.19,172500.0
2020-02-05 14:05:00,17.2,17.2,17.16,17.16,160300.0,17.2,17.2,17.16,17.16,160300.0
2020-02-05 14:10:00,17.13,17.13,17.1,17.12,151850.0,17.13,17.13,17.1,17.12,151850.0
2020-02-05 14:15:00,17.13,17.14,17.1,17.13,143650.0,17.13,17.14,17.1,17.13,143650.0
2020-02-05 14:20:00,17.12,17.14,17.12,17.13,32500.0,17.12,17.14,17.12,17.13,32500.0
2020-02-05 14:25:00,17.13,17.14,17.11,17.14,174700.0,17.13,17.14,17.11,17.14,174700.0
2020-02-05 14:30:00,17.14,17.16,17.14,17.16,120050.0,17.14,17.16,17.14,17.16,120050.0
2020-02-05 14:35:00,17.16,17.17,17.15,17.16,62950.0,17.16,17.17,17.15,17.16,62950.0
2020-02-05 14:40:00,17.16,17.16,17.08,17.11,514300.0,17.16,17.16,17.08,17.11,514300.0
2020-02-05 14:45:00,17.12,17.12,17.07,17.07,130000.0,17.12,17.12,17.07,17.07,130000.0
2020-02-05 14:50:00,17.08,17.08,17.04,17.06,183350.0,17.08,17.08,17.04,17.06,183350.0
2020-02-05 14:55:00,17.07,17.11,17.06,17.09,214900.0,17.07,17.11,17.06,17.09,214900.0
2020-02-05 15:00:00,17.1,17.14,17.09,17.11,165700.0,17.1,17.14,17.09,17.11,165700.0
2020-02-05 15:05:00,17.12,17.13,17.1,17.1,57250.0,17.12,17.13,17.1,17.1,57250.0
2020-02-05 15:10:00,17.1,17.12,17.09,17.12,122350.0,17.1,17.12,17.09,17.12,122350.0
2020-02-05 15:15:00,17.14,17.14,17.12,17.12,85000.0,17.14,17.14,17.12,17.12,85000.0
2020-02-05 15:20:00,17.13,17.18,17.13,17.17,157500.0,17.13,17.18,17.13,17.17,157500.0
2020-02-05 15:25:00,17.18,17.18,17.14,17.15,135150.0,17.18,17.18,17.14,17.15,135150.0
2020-02-05 15:30:00,17.16,17.16,17.12,17.13,129500.0,17.16,17.16,17.12,17.13,129500.0
2020-02-05 15:35:00,17.14,17.15,17.11,17.12,219300.0,17.14,17.15,17.11,17.12,219300.0
2020-02-05 15:40:00,17.12,17.12,17.07,17.09,179250.0,17.12,17.12,17.07,17.09,179250.0
2020-02-05 15:45:00,17.08,17.11,17.08,17.11,190000.0,17.08,17.11,17.08,17.11,190000.0
2020-02-05 15:50:00,17.11,17.11,17.09,17.1,470650.0,17.11,17.11,17.09,17.1,470650.0
2020-02-05 15:55:00,17.11,17.11,17.07,17.09,684350.0,17.11,17.11,17.07,17.09,684350.0
2020-02-06 09:30:00,17.16,17.22,17.15,17.17,567100.0,17.16,17.22,17.15,17.17,567100.0
2020-02-06 09:35:00,17.14,17.15,17.01,17.01,725950.0,17.14,17.15,17.01,17.01,725950.0
2020-02-06 09:40:00,17.0,17.07,16.94,17.04,632000.0,17.0,17.07,16.94,17.04,632000.0
2020-02-06 09:45:00,17.05,17.1,17.05,17.1,255000.0,17.05,17.1,17.05,17.1,255000.0
2020-02-06 09:50:00,17.11,17.21,17.11,17.21,388550.0,17.11,17.21,17.11,17.21,388550.0
2020-02-06 09:55:00,17.21,17.25,17.2,17.25,532250.0,17.21,17.25,17.2,17.25,532250.0
2020-02-06 10:00:00,17.24,17.26,17.2,17.21,456700.0,17.24,17.26,17.2,17.21,456700.0
2020-02-06 10:05:00,17.22,17.25,17.21,17.22,337000.0,17.22,17.25,17.21,17.22,337000.0
2020-02-06 10:10:00,17.22,17.26,17.21,17.26,287450.0,17.22,17.26,17.21,17.26,287450.0
2020-02-06 10:15:00,17.24,17.25,17.19,17.2,394700.0,17.24,17.25,17.19,17.2,394700.0
2020-02-06 10:20:00,17.2,17.22,17.16,17.18,315000.0,17.2,17.22,17.16,17.18,315000.0
2020-02-06 10:25:00,17.19,17.21,17.18,17.19,238650.0,17.19,17.21,17.18,17.19,238650.0
2020-02-06 10:30:00,17.18,17.2,17.16,17.2,178950.0,17.18,17.2,17.16,17.2,178950.0
2020-02-06 10:35:00,17.18,17.2,17.17,17.19,103450.0,17.18,17.2,17.17,17.19,103450.0
2020-02-06 10:40:00,17.2,17.2,17.13,17.13,190000.0,17.2,17.2,17.13,17.13,190000.0
2020-02-06 10:45:00,17.15,17.17,17.15,17.17,106400.0,17.15,17.17,17.15,17.17,106400.0
2020-02-06 10:50:00,17.17,17.17,17.14,17.14,219400.0,17.17,17.17,17.14,17.14,219400.0
2020-02-06 10:55:00,17.13,17.17,17.13,17.16,162550.0,17.13,17.17,17.13,17.16,162550.0
2020-02-06 11:00:00,17.16,17.18,17.16,17.16,250000.0,17.16,17.18,17.16,17.16,250000.0
2020-02-06 11:05:00,17.16,17.17,17.16,17.16,67850.0,17.16,17.17,17.16,17.16,67850.0
2020-02-06 11:10:00,17.17,17.17,17.15,17.16,269950.0,17.17,17.17,17.15,17.16,269950.0
2020-02-06 11:15:00,17.16,17.19,17.13,17.17,1209800.0,17.16,17.19,17.13,17.17,1209800.0
2020-02-06 11:20:00,17.16,17.18,17.16,17.16,419700.0,17.16,17.18,17.16,17.16,419700.0
2020-02-06 11:25:00,17.17,17.19,17.17,17.18,576250.0,17.17,17.19,17.17,17.18,576250.0
2020-02-06 11:30:00,17.18,17.19,17.16,17.17,323050.0,17.18,17.19,17.16,17.17,323050.0
2020-02-06 11:35:00,17.16,17.16,17.14,17.16,193000.0,17.16,17.16,17.14,17.16,193000.0
2020-02-06 11:40:00,17.16,17.16,17.14,17.14,120000.0,17.16,17.16,17.14,17.14,120000.0
2020-02-06 11:45:00,17.14,17.16,17.14,17.15,148250.0,17.14,17.16,17.14,17.15,148250.0
2020-02-06 11:50:00,17.14,17.17,17.13,17.15,85000.0,17.14,17.17,17.13,17.15,85000.0
2020-02-06 11:55:00,17.17,17.17,17.16,17.17,235000.0,17.17,17.17,17.16,17.17,235000.0
2020-02-06 12:00:00,17.16,17.18,17.16,17.18,193850.0,17.16,17.18,17.16,17.18,193850.0
2020-02-06 12:05:00,17.18,17.2,17.18,17.2,215600.0,17.18,17.2,17.18,17.2,215600.0
2020-02-06 12:10:00,17.2,17.2,17.17,17.18,110400.0,17.2,17.2,17.17,17.18,110400.0
2020-02-06 12:15:00,17.18,17.2,17.18,17.19,100100.0,17.18,17.2,17.18,17.19,100100.0
2020-02-06 12:20:00,17.19,17.2,17.18,17.19,764200.0,17.19,17.2,17.18,17.19,764200.0
2020-02-06 12:25:00,17.19,17.23,17.19,17.23,143400.0,17.19,17.23,17.19,17.23,143400.0
2020-02-06 12:30:00,17.23,17.25,17.23,17.25,460150.0,17.23,17.25,17.23,17.25,460150.0
2020-02-06 12:35:00,17.24,17.25,17.23,17.23,143500.0,17.24,17.25,17.23,17.23,143500.0
2020-02-06 12:40:00,17.24,17.25,17.24,17.25,112150.0,17.24,17.25,17.24,17.25,112150.0
2020-02-06 12:45:00,17.24,17.24,17.22,17.22,101000.0,17.24,17.24,17.22,17.22,101000.0
2020-02-06 12:50:00,17.22,17.25,17.22,17.24,239700.0,17.22,17.25,17.22,17.24,239700.0
2020-02-06 12:55:00,17.24,17.24,17.22,17.24,165200.0,17.24,17.24,17.22,17.24,165200.0
2020-02-06 13:00:00,17.25,17.26,17.24,17.24,665000.0,17.25,17.26,17.24,17.24,665000.0
2020-02-06 13:05:00,17.24,17.25,17.24,17.25,60000.0,17.24,17.25,17.24,17.25,60000.0
2020-02-06 13:10:00,17.24,17.27,17.24,17.26,265350.0,17.24,17.27,17.24,17.26,265350.0
2020-02-06 13:15:00,17.26,17.27,17.25,17.25,195000.0,17.26,17.27,17.25,17.25,195000.0
2020-02-06 13:20:00,17.25,17.25,17.22,17.24,554450.0,17.25,17.25,17.22,17.24,554450.0
2020-02-06 13:25:00,17.25,17.25,17.24,17.24,85000.0,17.25,17.25,17.24,17.24,85000.0
2020-02-06 13:30:00,17.24,17.24,17.24,17.24,72700.0,17.24,17.24,17.24,17.24,72700.0
2020-02-06 13:35:00,17.24,17.25,17.24,17.24,51100.0,17.24,17.25,17.24,17.24,51100.0
2020-02-06 13:40:00,17.25,17.25,17.25,17.25,115000.0,17.25,17.25,17.25,17.25,115000.0
2020-02-06 13:45:00,17.25,17.25,17.24,17.25,61000.0,17.25,17.25,17.24,17.25,61000.0
2020-02-06 13:50:00,17.25,17.25,17.25,17.25,65000.0,17.25,17.25,17.25,17.25,65000.0
2020-02-06 13:55:00,17.25,17.26,17.25,17.25,183700.0,17.25,17.26,17.25,17.25,183700.0
2020-02-06 14:00:00,17.25,17.26,17.24,17.25,146800.0,17.25,17.26,17.24,17.25,146800.0
2020-02-06 14:05:00,17.25,17.26,17.25,17.25,151600.0,17.25,17.26,17.25,17.25,151600.0
2020-02-06 14:10:00,17.25,17.26,17.25,17.26,85000.0,17.25,17.26,17.25,17.26,85000.0
2020-02-06 14:15:00,17.26,17.26,17.23,17.23,95000.0,17.26,17.26,17.23,17.23,95000.0
2020-02-06 14:20:00,17.23,17.23,17.19,17.19,251550.0,17.23,17.23,17.19,17.19,251550.0
2020-02-06 14:25:00,17.2,17.22,17.2,17.22,40000.0,17.2,17.22,17.2,17.22,40000.0
2020-02-06 14:30:00,17.21,17.22,17.19,17.2,172850.0,17.21,17.22,17.19,17.2,172850.0
2020-02-06 14:35:00,17.2,17.21,17.17,17.2,60000.0,17.2,17.21,17.17,17.2,60000.0
2020-02-06 14:40:00,17.2,17.2,17.19,17.2,55000.0,17.2,17.2,17.19,17.2,55000.0
2020-02-06 14:45:00,17.2,17.2,17.19,17.2,95700.0,17.2,17.2,17.19,17.2,95700.0
2020-02-06 14:50:00,17.19,17.19,17.18,17.19,65500.0,17.19,17.19,17.18,17.19,65500.0
2020-02-06 14:55:00,17.18,17.19,17.16,17.16,147650.0,17.18,17.19,17.16,17.16,147650.0
2020-02-06 15:00:00,17.16,17.18,17.16,17.17,183250.0,17.16,17.18,17.16,17.17,183250.0
2020-02-06 15:05:00,17.19,17.2,17.18,17.19,81800.0,17.19,17.2,17.18,17.19,81800.0
2020-02-06 15:10:00,17.19,17.19,17.18,17.19,97400.0,17.19,17.19,17.18,17.19,97400.0
2020-02-06 15:15:00,17.19,17.19,17.18,17.18,123400.0,17.19,17.19,17.18,17.18,123400.0
2020-02-06 15:20:00,17.19,17.2,17.18,17.18,75800.0,17.19,17.2,17.18,17.18,75800.0
2020-02-06 15:25:00,17.18,17.18,17.17,17.17,160000.0,17.18,17.18,17.17,17.17,160000.0
2020-02-06 15:30:00,17.18,17.18,17.17,17.17,241350.0,17.18,17.18,17.17,17.17,241350.0
2020-02-06 15:35:00,17.17,17.18,17.15,17.18,262400.0,17.17,17.18,17.15,17.18,262400.0
2020-02-06 15:40:00,17.17,17.17,17.15,17.17,250750.0,17.17,17.17,17.15,17.17,250750.0
2020-02-06 15:45:00,17.18,17.18,17.16,17.16,237550.0,17.18,17.18,17.16,17.16,237550.0
2020-02-06 15:50:00,17.17,17.17,17.15,17.15,409150.0,17.17,17.17,17.15,17.15,409150.0
2020-02-06 15:55:00,17.15,17.16,17.12,17.13,1184750.0,17.15,17.16,17.12,17.13,1184750.0
2020-02-07 09:30:00,17.17,17.17,17.1,17.15,579350.0,17.17,17.17,17.1,17.15,579350.0
2020-02-07 09:35:00,17.12,17.15,17.09,17.1,200000.0,17.12,17.15,17.09,17.1,200000.0
2020-02-07 09:40:00,17.1,17.11,17.08,17.08,540150.0,17.1,17.11,17.08,17.08,540150.0
2020-02-07 09:45:00,17.06,17.09,17.0,17.02,715350.0,17.06,17.09,17.0,17.02,715350.0
2020-02-07 09:50:00,17.04,17.05,17.02,17.02,152400.0,17.04,17.05,17.02,17.02,152400.0
2020-02-07 09:55:00,17.04,17.07,17.03,17.04,120000.0,17.04,17.07,17.03,17.04,120000.0
2020-02-07 10:00:00,17.04,17.06,17.03,17.03,137250.0,17.04,17.06,17.03,17.03,137250.0
2020-02-07 10:05:00,17.04,17.06,17.03,17.04,135000.0,17.04,17.06,17.03,17.04,135000.0
2020-02-07 10:10:00,17.06,17.09,17.06,17.09,207350.0,17.06,17.09,17.06,17.09,207350.0
2020-02-07 10:15:00,17.08,17.09,17.07,17.08,156600.0,17.08,17.09,17.07,17.08,156600.0
2020-02-07 10:20:00,17.09,17.09,17.08,17.08,331300.0,17.09,17.09,17.08,17.08,331300.0
2020-02-07 10:25:00,17.08,17.1,17.07,17.09,111450.0,17.08,17.1,17.07,17.09,111450.0
2020-02-07 10:30:00,17.1,17.11,17.08,17.08,157550.0,17.1,17.11,17.08,17.08,157550.0
2020-02-07 10:35:00,17.09,17.11,17.09,17.11,223450.0,17.09,17.11,17.09,17.11,223450.0
2020-02-07 10:40:00,17.11,17.12,17.1,17.11,165000.0,17.11,17.12,17.1,17.11,165000.0
2020-02-07 10:45:00,17.11,17.12,17.08,17.09,200000.0,17.11,17.12,17.08,17.09,200000.0
2020-02-07 10:50:00,17.1,17.11,17.09,17.09,45000.0,17.1,17.11,17.09,17.09,45000.0
2020-02-07 10:55:00,17.11,17.12,17.1,17.11,255000.0,17.11,17.12,17.1,17.11,255000.0
2020-02-07 11:00:00,17.12,17.14,17.11,17.13,224400.0,17.12,17.14,17.11,17.13,224400.0
2020-02-07 11:05:00,17.14,17.14,17.12,17.13,100050.0,17.14,17.14,17.12,17.13,100050.0
2020-02-07 11:10:00,17.14,17.14,17.12,17.14,65000.0,17.14,17.14,17.12,17.14,65000.0
2020-02-07 11:15:00,17.14,17.14,17.12,17.13,140350.0,17.14,17.14,17.12,17.13,140350.0
2020-02-07 11:20:00,17.13,17.18,17.13,17.18,262050.0,17.13,17.18,17.13,17.18,262050.0
2020-02-07 11:25:00,17.18,17.19,17.17,17.17,172400.0,17.18,17.19,17.17,17.17,172400.0
2020-02-07 11:30:00,17.17,17.18,17.17,17.18,127500.0,17.17,17.18,17.17,17.18,127500.0
2020-02-07 11:35:00,17.18,17.18,17.17,17.18,77100.0,17.18,17.18,17.17,17.18,77100.0
2020-02-07 11:40:00,17.18,17.18,17.17,17.18,355450.0,17.18,17.18,17.17,17.18,355450.0
2020-02-07 11:45:00,17.18,17.19,17.18,17.18,80500.0,17.18,17.19,17.18,17.18,80500.0
2020-02-07 11:50:00,17.18,17.19,17.17,17.18,205000.0,17.18,17.19,17.17,17.18,205000.0
2020-02-07 11:55:00,17.18,17.2,17.18,17.19,150000.0,17.18,17.2,17.18,17.19,150000.0
2020-02-07 12:00:00,17.19,17.19,17.18,17.18,135000.0,17.19,17.19,17.18,17.18,135000.0
2020-02-07 12:05:00,17.19,17.2,17.19,17.2,421950.0,17.19,17.2,17.19,17.2,421950.0
2020-02-07 12:10:00,17.2,17.21,17.2,17.2,371950.0,17.2,17.21,17.2,17.2,371950.0
2020-02-07 12:15:00,17.2,17.22,17.2,17.21,103500.0,17.2,17.22,17.2,17.21,103500.0
2020-02-07 12:20:00,17.21,17.22,17.2,17.21,85000.0,17.21,17.22,17.2,17.21,85000.0
2020-02-07 12:25:00,17.21,17.22,17.21,17.21,110000.0,17.21,17.22,17.21,17.21,110000.0
2020-02-07 12:30:00,17.22,17.22,17.2,17.2,172600.0,17.22,17.22,17.2,17.2,172600.0
2020-02-07 12:35:00,17.21,17.22,17.21,17.21,101350.0,17.21,17.22,17.21,17.21,101350.0
2020-02-07 12:40:00,17.21,17.22,17.21,17.21,124600.0,17.21,17.22,17.21,17.21,124600.0
2020-02-07 12:45:00,17.22,17.22,17.21,17.22,172700.0,17.22,17.22,17.21,17.22,172700.0
2020-02-07 12:50:00,17.22,17.24,17.22,17.24,175050.0,17.22,17.24,17.22,17.24,175050.0
2020-02-07 12:55:00,17.24,17.24,17.23,17.24,135000.0,17.24,17.24,17.23,17.24,135000.0
2020-02-07 13:00:00,17.24,17.26,17.24,17.26,385250.0,17.24,17.26,17.24,17.26,385250.0
2020-02-07 13:05:00,17.26,17.28,17.26,17.28,275050.0,17.26,17.28,17.26,17.28,275050.0
2020-02-07 13:10:00,17.28,17.29,17.28,17.29,155000.0,17.28,17.29,17.28,17.29,155000.0
2020-02-07 13:15:00,17.29,17.31,17.29,17.29,260300.0,17.29,17.31,17.29,17.29,260300.0
2020-02-07 13:20:00,17.29,17.3,17.29,17.29,164250.0,17.29,17.3,17.29,17.29,164250.0
2020-02-07 13:25:00,17.3,17.3,17.29,17.3,75000.0,17.3,17.3,17.29,17.3,75000.0
2020-02-07 13:30:00,17.31,17.32,17.3,17.31,250050.0,17.31,17.32,17.3,17.31,250050.0
2020-02-07 13:35:00,17.31,17.32,17.29,17.3,150000.0,17.31,17.32,17.29,17.3,150000.0
2020-02-07 13:40:00,17.3,17.3,17.28,17.29,60000.0,17.3,17.3,17.28,17.29,60000.0
2020-02-07 13:45:00,17.3,17.3,17.27,17.27,64100.0,17.3,17.3,17.27,17.27,64100.0
2020-02-07 13:50:00,17.27,17.28,17.26,17.28,170000.0,17.27,17.28,17.26,17.28,170000.0
2020-02-07 13:55:00,17.28,17.28,17.25,17.25,60000.0,17.28,17.28,17.25,17.25,60000.0
2020-02-07 14:00:00,17.24,17.24,17.21,17.21,198450.0,17.24,17.24,17.21,17.21,198450.0
2020-02-07 14:05:00,17.2,17.22,17.19,17.2,142150.0,17.2,17.22,17.19,17.2,142150.0
2020-02-07 14:10:00,17.2,17.21,17.2,17.21,55000.0,17.2,17.21,17.2,17.21,55000.0
2020-02-07 14:15:00,17.21,17.26,17.21,17.25,485600.0,17.21,17.26,17.21,17.25,485600.0
2020-02-07 14:20:00,17.24,17.26,17.24,17.26,162100.0,17.24,17.26,17.24,17.26,162100.0
2020-02-07 14:25:00,17.25,17.27,17.25,17.25,270600.0,17.25,17.27,17.25,17.25,270600.0
2020-02-07 14:30:00,17.25,17.26,17.25,17.26,93450.0,17.25,17.26,17.25,17.26,93450.0
2020-02-07 14:35:00,17.26,17.27,17.26,17.26,60000.0,17.26,17.27,17.26,17.26,60000.0
2020-02-07 14:40:00,17.25,17.28,17.25,17.27,132500.0,17.25,17.28,17.25,17.27,132500.0
2020-02-07 14:45:00,17.27,17.28,17.26,17.26,95000.0,17.27,17.28,17.26,17.26,95000.0
2020-02-07 14:50:00,17.26,17.27,17.26,17.27,45000.0,17.26,17.27,17.26,17.27,45000.0
2020-02-07 14:55:00,17.27,17.27,17.25,17.27,125000.0,17.27,17.27,17.25,17.27,125000.0
2020-02-07 15:00:00,17.27,17.27,17.27,17.27,75550.0,17.27,17.27,17.27,17.27,75550.0
2020-02-07 15:05:00,17.27,17.28,17.27,17.27,95000.0,17.27,17.28,17.27,17.27,95000.0
2020-02-07 15:10:00,17.28,17.29,17.28,17.29,138700.0,17.28,17.29,17.28,17.29,138700.0
2020-02-07 15:15:00,17.3,17.3,17.29,17.29,103050.0,17.3,17.3,17.29,17.29,103050.0
2020-02-07 15:20:00,17.29,17.29,17.28,17.29,163100.0,17.29,17.29,17.28,17.29,163100.0
2020-02-07 15:25:00,17.29,17.31,17.28,17.28,657300.0,17.29,17.31,17.28,17.28,657300.0
2020-02-07 15:30:00,17.28,17.3,17.28,17.29,291550.0,17.28,17.3,17.28,17.29,291550.0
2020-02-07 15:35:00,17.29,17.29,17.27,17.28,673950.0,17.29,17.29,17.27,17.28,673950.0
2020-02-07 15:40:00,17.28,17.28,17.26,17.27,364400.0,17.28,17.28,17.26,17.27,364400.0
2020-02-07 15:45:00,17.27,17.27,17.25,17.26,666200.0,17.27,17.27,17.25,17.26,666200.0
2020-02-07 15:50:00,17.26,17.27,17.25,17.26,776000.0,17.26,17.27,17.25,17.26,776000.0
2020-02-07 15:55:00,17.26,17.3,17.25,17.29,803550.0,17.26,17.3,17.25,17.29,803550.0
2020-02-10 09:30:00,17.23,17.32,17.19,17.32,276500.0,17.23,17.32,17.19,17.32,276500.0
2020-02-10 09:35:00,17.31,17.44,17.31,17.37,315200.0,17.31,17.44,17.31,17.37,315200.0
2020-02-10 09:40:00,17.4,17.5,17.37,17.45,268000.0,17.4,17.5,17.37,17.45,268000.0
2020-02-10 09:45:00,17.43,17.48,17.42,17.44,217400.0,17.43,17.48,17.42,17.44,217400.0
2020-02-10 09:50:00,17.42,17.5,17.4,17.49,331850.0,17.42,17.5,17.4,17.49,331850.0
2020-02-10 09:55:00,17.5,17.52,17.48,17.49,359800.0,17.5,17.52,17.48,17.49,359800.0
2020-02-10 10:00:00,17.49,17.51,17.46,17.51,146000.0,17.49,17.51,17.46,17.51,146000.0
2020-02-10 10:05:00,17.49,17.55,17.49,17.51,292150.0,17.49,17.55,17.49,17.51,292150.0
2020-02-10 10:10:00,17.52,17.54,17.5,17.5,192500.0,17.52,17.54,17.5,17.5,192500.0
2020-02-10 10:15:00,17.51,17.55,17.5,17.54,246500.0,17.51,17.55,17.5,17.54,246500.0
2020-02-10 10:20:00,17.55,17.58,17.55,17.55,290950.0,17.55,17.58,17.55,17.55,290950.0
2020-02-10 10:25:00,17.55,17.57,17.55,17.55,141050.0,17.55,17.57,17.55,17.55,141050.0
2020-02-10 10:30:00,17.55,17.58,17.55,17.57,95100.0,17.55,17.58,17.55,17.57,95100.0
2020-02-10 10:35:00,17.58,17.59,17.57,17.59,103100.0,17.58,17.59,17.57,17.59,103100.0
2020-02-10 10:40:00,17.58,17.6,17.57,17.6,109900.0,17.58,17.6,17.57,17.6,109900.0
2020-02-10 10:45:00,17.61,17.61,17.59,17.61,338000.0,17.61,17.61,17.59,17.61,338000.0
2020-02-10 10:50:00,17.62,17.62,17.6,17.6,259350.0,17.62,17.62,17.6,17.6,259350.0
2020-02-10 10:55:00,17.6,17.6,17.58,17.58,98400.0,17.6,17.6,17.58,17.58,98400.0
2020-02-10 11:00:00,17.58,17.58,17.56,17.58,199200.0,17.58,17.58,17.56,17.58,199200.0
2020-02-10 11:05:00,17.58,17.6,17.58,17.6,203000.0,17.58,17.6,17.58,17.6,203000.0
2020-02-10 11:10:00,17.6,17.6,17.58,17.58,103800.0,17.6,17.6,17.58,17.58,103800.0
2020-02-10 11:15:00,17.59,17.6,17.58,17.6,92350.0,17.59,17.6,17.58,17.6,92350.0
2020-02-10 11:20:00,17.61,17.63,17.61,17.63,321850.0,17.61,17.63,17.61,17.63,321850.0
2020-02-10 11:25:00,17.63,17.64,17.61,17.64,152500.0,17.63,17.64,17.61,17.64,152500.0
2020-02-10 11:30:00,17.64,17.65,17.63,17.64,140550.0,17.64,17.65,17.63,17.64,140550.0
2020-02-10 11:35:00,17.65,17.68,17.65,17.67,273800.0,17.65,17.68,17.65,17.67,273800.0
2020-02-10 11:40:00,17.65,17.66,17.64,17.64,115250.0,17.65,17.66,17.64,17.64,115250.0
2020-02-10 11:45:00,17.63,17.66,17.63,17.65,82000.0,17.63,17.66,17.63,17.65,82000.0
2020-02-10 11:50:00,17.65,17.65,17.63,17.63,69050.0,17.65,17.65,17.63,17.63,69050.0
2020-02-10 11:55:00,17.61,17.67,17.61,17.67,115000.0,17.61,17.67,17.61,17.67,115000.0
2020-02-10 12:00:00,17.65,17.67,17.63,17.63,105000.0,17.65,17.67,17.63,17.63,105000.0
2020-02-10 12:05:00,17.63,17.63,17.62,17.63,55000.0,17.63,17.63,17.62,17.63,55000.0
2020-02-10 12:10:00,17.63,17.63,17.63,17.63,0.0,17.63,17.63,17.63,17.63,0.0
2020-02-10 12:15:00,17.64,17.65,17.63,17.63,75400.0,17.64,17.65,17.63,17.63,75400.0
2020-02-10 12:20:00,17.63,17.64,17.63,17.64,31750.0,17.63,17.64,17.63,17.64,31750.0
2020-02-10 12:25:00,17.63,17.64,17.63,17.64,40500.0,17.63,17.64,17.63,17.64,40500.0
2020-02-10 12:30:00,17.64,17.65,17.62,17.62,161300.0,17.64,17.65,17.62,17.62,161300.0
2020-02-10 12:35:00,17.63,17.64,17.62,17.64,54950.0,17.63,17.64,17.62,17.64,54950.0
2020-02-10 12:40:00,17.64,17.64,17.63,17.64,75000.0,17.64,17.64,17.63,17.64,75000.0
2020-02-10 12:45:00,17.64,17.65,17.63,17.63,222800.0,17.64,17.65,17.63,17.63,222800.0
2020-02-10 12:50:00,17.63,17.63,17.63,17.63,0.0,17.63,17.63,17.63,17.63,0.0
2020-02-10 12:55:00,17.64,17.65,17.63,17.64,322800.0,17.64,17.65,17.63,17.64,322800.0
2020-02-10 13:00:00,17.64,17.64,17.61,17.62,83250.0,17.64,17.64,17.61,17.62,83250.0
2020-02-10 13:05:00,17.62,17.62,17.6,17.61,89500.0,17.62,17.62,17.6,17.61,89500.0
2020-02-10 13:10:00,17.62,17.63,17.59,17.6,270800.0,17.62,17.63,17.59,17.6,270800.0
2020-02-10 13:15:00,17.61,17.62,17.61,17.62,35000.0,17.61,17.62,17.61,17.62,35000.0
2020-02-10 13:20:00,17.61,17.64,17.61,17.63,194400.0,17.61,17.64,17.61,17.63,194400.0
2020-02-10 13:25:00,17.63,17.65,17.63,17.65,147150.0,17.63,17.65,17.63,17.65,147150.0
2020-02-10 13:30:00,17.65,17.67,17.65,17.66,125000.0,17.65,17.67,17.65,17.66,125000.0
2020-02-10 13:35:00,17.67,17.68,17.67,17.68,137250.0,17.67,17.68,17.67,17.68,137250.0
2020-02-10 13:40:00,17.68,17.72,17.68,17.7,334550.0,17.68,17.72,17.68,17.7,334550.0
2020-02-10 13:45:00,17.7,17.7,17.66,17.69,102900.0,17.7,17.7,17.66,17.69,102900.0
2020-02-10 13:50:00,17.68,17.69,17.66,17.66,67400.0,17.68,17.69,17.66,17.66,67400.0
2020-02-10 13:55:00,17.65,17.66,17.64,17.64,43750.0,17.65,17.66,17.64,17.64,43750.0
2020-02-10 14:00:00,17.64,17.68,17.64,17.66,102350.0,17.64,17.68,17.64,17.66,102350.0
2020-02-10 14:05:00,17.67,17.7,17.67,17.69,163950.0,17.67,17.7,17.67,17.69,163950.0
2020-02-10 14:10:00,17.7,17.71,17.69,17.69,108600.0,17.7,17.71,17.69,17.69,108600.0
2020-02-10 14:15:00,17.69,17.69,17.67,17.67,184800.0,17.69,17.69,17.67,17.67,184800.0
2020-02-10 14:20:00,17.68,17.68,17.67,17.67,15000.0,17.68,17.68,17.67,17.67,15000.0
2020-02-10 14:25:00,17.67,17.69,17.66,17.69,55000.0,17.67,17.69,17.66,17.69,55000.0
2020-02-10 14:30:00,17.69,17.72,17.69,17.71,67650.0,17.69,17.72,17.69,17.71,67650.0
2020-02-10 14:35:00,17.71,17.71,17.7,17.7,120050.0,17.71,17.71,17.7,17.7,120050.0
2020-02-10 14:40:00,17.7,17.71,17.69,17.71,149550.0,17.7,17.71,17.69,17.71,149550.0
2020-02-10 14:45:00,17.71,17.74,17.71,17.73,171200.0,17.71,17.74,17.71,17.73,171200.0
2020-02-10 14:50:00,17.73,17.73,17.71,17.71,90150.0,17.73,17.73,17.71,17.71,90150.0
2020-02-10 14:55:00,17.71,17.73,17.71,17.73,90000.0,17.71,17.73,17.71,17.73,90000.0
2020-02-10 15:00:00,17.73,17.76,17.73,17.75,169900.0,17.73,17.76,17.73,17.75,169900.0
2020-02-10 15:05:00,17.75,17.75,17.74,17.74,181700.0,17.75,17.75,17.74,17.74,181700.0
2020-02-10 15:10:00,17.75,17.76,17.74,17.74,55000.0,17.75,17.76,17.74,17.74,55000.0
2020-02-10 15:15:00,17.75,17.75,17.73,17.73,222650.0,17.75,17.75,17.73,17.73,222650.0
2020-02-10 15:20:00,17.73,17.76,17.73,17.76,130900.0,17.73,17.76,17.73,17.76,130900.0
2020-02-10 15:25:00,17.76,17.77,17.74,17.76,220700.0,17.76,17.77,17.74,17.76,220700.0
2020-02-10 15:30:00,17.77,17.77,17.74,17.76,256050.0,17.77,17.77,17.74,17.76,256050.0
2020-02-10 15:35:00,17.76,17.77,17.75,17.77,185500.0,17.76,17.77,17.75,17.77,185500.0
2020-02-10 15:40:00,17.77,17.77,17.74,17.75,323750.0,17.77,17.77,17.74,17.75,323750.0
2020-02-10 15:45:00,17.76,17.77,17.76,17.77,238400.0,17.76,17.77,17.76,17.77,238400.0
2020-02-10 15:50:00,17.77,17.78,17.76,17.78,475850.0,17.77,17.78,17.76,17.78,475850.0
2020-02-10 15:55:00,17.78,17.83,17.78,17.82,1320900.0,17.78,17.83,17.78,17.82,1320900.0
2020-02-11 09:30:00,17.86,17.9,17.84,17.88,350750.0,17.86,17.9,17.84,17.88,350750.0
2020-02-11 09:35:00,17.89,17.98,17.89,17.96,465500.0,17.89,17.98,17.89,17.96,465500.0
2020-02-11 09:40:00,17.96,17.98,17.93,17.94,394550.0,17.96,17.98,17.93,17.94,394550.0
2020-02-11 09:45:00,17.95,17.95,17.89,17.93,174500.0,17.95,17.95,17.89,17.93,174500.0
2020-02-11 09:50:00,17.94,17.94,17.91,17.92,165000.0,17.94,17.94,17.91,17.92,165000.0
2020-02-11 09:55:00,17.92,17.94,17.92,17.93,70000.0,17.92,17.94,17.92,17.93,70000.0
2020-02-11 10:00:00,17.94,17.97,17.94,17.95,168950.0,17.94,17.97,17.94,17.95,168950.0
2020-02-11 10:05:00,17.93,17.96,17.92,17.95,100000.0,17.93,17.96,17.92,17.95,100000.0
2020-02-11 10:10:00,17.94,17.94,17.9,17.91,150000.0,17.94,17.94,17.9,17.91,150000.0
2020-02-11 10:15:00,17.93,17.93,17.88,17.88,86750.0,17.93,17.93,17.88,17.88,86750.0
2020-02-11 10:20:00,17.86,17.89,17.86,17.89,45000.0,17.86,17.89,17.86,17.89,45000.0
2020-02-11 10:25:00,17.89,17.9,17.88,17.88,110000.0,17.89,17.9,17.88,17.88,110000.0
2020-02-11 10:30:00,17.88,17.88,17.86,17.86,176150.0,17.88,17.88,17.86,17.86,176150.0
2020-02-11 10:35:00,17.86,17.86,17.82,17.85,138350.0,17.86,17.86,17.82,17.85,138350.0
2020-02-11 10:40:00,17.85,17.88,17.85,17.88,182900.0,17.85,17.88,17.85,17.88,182900.0
2020-02-11 10:45:00,17.88,17.89,17.86,17.89,35000.0,17.88,17.89,17.86,17.89,35000.0
2020-02-11 10:50:00,17.89,17.89,17.86,17.86,130000.0,17.89,17.89,17.86,17.86,130000.0
2020-02-11 10:55:00,17.86,17.86,17.84,17.85,73250.0,17.86,17.86,17.84,17.85,73250.0
2020-02-11 11:00:00,17.85,17.86,17.85,17.86,41550.0,17.85,17.86,17.85,17.86,41550.0
2020-02-11 11:05:00,17.86,17.88,17.85,17.88,255600.0,17.86,17.88,17.85,17.88,255600.0
2020-02-11 11:10:00,17.89,17.89,17.88,17.88,30000.0,17.89,17.89,17.88,17.88,30000.0
2020-02-11 11:15:00,17.89,17.89,17.87,17.89,75050.0,17.89,17.89,17.87,17.89,75050.0
2020-02-11 11:20:00,17.88,17.89,17.86,17.87,118950.0,17.88,17.89,17.86,17.87,118950.0
2020-02-11 11:25:00,17.86,17.88,17.85,17.87,95000.0,17.86,17.88,17.85,17.87,95000.0
2020-02-11 11:30:00,17.87,17.87,17.87,17.87,60000.0,17.87,17.87,17.87,17.87,60000.0
2020-02-11 11:35:00,17.87,17.88,17.86,17.86,75150.0,17.87,17.88,17.86,17.86,75150.0
2020-02-11 11:40:00,17.85,17.87,17.84,17.87,125000.0,17.85,17.87,17.84,17.87,125000.0
2020-02-11 11:45:00,17.86,17.87,17.86,17.87,25000.0,17.86,17.87,17.86,17.87,25000.0
2020-02-11 11:50:00,17.87,17.87,17.85,17.85,64800.0,17.87,17.87,17.85,17.85,64800.0
2020-02-11 11:55:00,17.86,17.87,17.85,17.87,55000.0,17.86,17.87,17.85,17.87,55000.0
2020-02-11 12:00:00,17.88,17.88,17.87,17.87,73850.0,17.88,17.88,17.87,17.87,73850.0
2020-02-11 12:05:00,17.87,17.87,17.85,17.86,68500.0,17.87,17.87,17.85,17.86,68500.0
2020-02-11 12:10:00,17.86,17.88,17.86,17.88,46550.0,17.86,17.88,17.86,17.88,46550.0
2020-02-11 12:15:00,17.88,17.89,17.88,17.89,50600.0,17.88,17.89,17.88,17.89,50600.0
2020-02-11 12:20:00,17.89,17.89,17.88,17.88,90000.0,17.89,17.89,17.88,17.88,90000.0
2020-02-11 12:25:00,17.87,17.88,17.87,17.87,66850.0,17.87,17.88,17.87,17.87,66850.0
2020-02-11 12:30:00,17.88,17.89,17.87,17.88,45000.0,17.88,17.89,17.87,17.88,45000.0
2020-02-11 12:35:00,17.88,17.88,17.86,17.86,70700.0,17.88,17.88,17.86,17.86,70700.0
2020-02-11 12:40:00,17.86,17.87,17.86,17.86,50050.0,17.86,17.87,17.86,17.86,50050.0
2020-02-11 12:45:00,17.86,17.87,17.86,17.87,10000.0,17.86,17.87,17.86,17.87,10000.0
2020-02-11 12:50:00,17.86,17.87,17.86,17.87,25000.0,17.86,17.87,17.86,17.87,25000.0
2020-02-11 12:55:00,17.86,17.86,17.85,17.86,35000.0,17.86,17.86,17.85,17.86,35000.0
2020-02-11 13:00:00,17.87,17.87,17.87,17.87,26350.0,17.87,17.87,17.87,17.87,26350.0
2020-02-11 13:05:00,17.87,17.87,17.86,17.86,30000.0,17.87,17.87,17.86,17.86,30000.0
2020-02-11 13:10:00,17.87,17.9,17.87,17.89,313600.0,17.87,17.9,17.87,17.89,313600.0
2020-02-11 13:15:00,17.88,17.89,17.88,17.89,35000.0,17.88,17.89,17.88,17.89,35000.0
2020-02-11 13:20:00,17.88,17.88,17.87,17.87,15000.0,17.88,17.88,17.87,17.87,15000.0
2020-02-11 13:25:00,17.88,17.89,17.88,17.88,15000.0,17.88,17.89,17.88,17.88,15000.0
2020-02-11 13:30:00,17.88,17.89,17.87,17.87,50750.0,17.88,17.89,17.87,17.87,50750.0
2020-02-11 13:35:00,17.87,17.87,17.87,17.87,15000.0,17.87,17.87,17.87,17.87,15000.0
2020-02-11 13:40:00,17.88,17.88,17.87,17.87,184800.0,17.88,17.88,17.87,17.87,184800.0
2020-02-11 13:45:00,17.87,17.87,17.85,17.85,35000.0,17.87,17.87,17.85,17.85,35000.0
2020-02-11 13:50:00,17.85,17.85,17.83,17.84,30150.0,17.85,17.85,17.83,17.84,30150.0
2020-02-11 13:55:00,17.84,17.84,17.84,17.84,5000.0,17.84,17.84,17.84,17.84,5000.0
2020-02-11 14:00:00,17.84,17.84,17.82,17.83,45000.0,17.84,17.84,17.82,17.83,45000.0
2020-02-11 14:05:00,17.82,17.82,17.81,17.82,53200.0,17.82,17.82,17.81,17.82,53200.0
2020-02-11 14:10:00,17.83,17.84,17.82,17.83,111250.0,17.83,17.84,17.82,17.83,111250.0
2020-02-11 14:15:00,17.81,17.84,17.81,17.83,65000.0,17.81,17.84,17.81,17.83,65000.0
2020-02-11 14:20:00,17.83,17.84,17.82,17.84,134250.0,17.83,17.84,17.82,17.84,134250.0
2020-02-11 14:25:00,17.84,17.85,17.84,17.85,90000.0,17.84,17.85,17.84,17.85,90000.0
2020-02-11 14:30:00,17.85,17.86,17.85,17.86,47150.0,17.85,17.86,17.85,17.86,47150.0
2020-02-11 14:35:00,17.87,17.88,17.87,17.88,26300.0,17.87,17.88,17.87,17.88,26300.0
2020-02-11 14:40:00,17.87,17.87,17.87,17.87,32500.0,17.87,17.87,17.87,17.87,32500.0
2020-02-11 14:45:00,17.86,17.89,17.86,17.88,97850.0,17.86,17.89,17.86,17.88,97850.0
2020-02-11 14:50:00,17.88,17.88,17.87,17.87,51800.0,17.88,17.88,17.87,17.87,51800.0
2020-02-11 14:55:00,17.87,17.88,17.87,17.87,45850.0,17.87,17.88,17.87,17.87,45850.0
2020-02-11 15:00:00,17.86,17.87,17.86,17.86,55000.0,17.86,17.87,17.86,17.86,55000.0
2020-02-11 15:05:00,17.85,17.86,17.85,17.85,40000.0,17.85,17.86,17.85,17.85,40000.0
2020-02-11 15:10:00,17.84,17.85,17.83,17.83,55050.0,17.84,17.85,17.83,17.83,55050.0
2020-02-11 15:15:00,17.83,17.84,17.81,17.81,106200.0,17.83,17.84,17.81,17.81,106200.0
2020-02-11 15:20:00,17.81,17.82,17.8,17.82,75050.0,17.81,17.82,17.8,17.82,75050.0
2020-02-11 15:25:00,17.82,17.83,17.82,17.83,50050.0,17.82,17.83,17.82,17.83,50050.0
2020-02-11 15:30:00,17.83,17.83,17.81,17.82,192550.0,17.83,17.83,17.81,17.82,192550.0
2020-02-11 15:35:00,17.83,17.83,17.8,17.83,138350.0,17.83,17.83,17.8,17.83,138350.0
2020-02-11 15:40:00,17.83,17.85,17.83,17.84,115950.0,17.83,17.85,17.83,17.84,115950.0
2020-02-11 15:45:00,17.84,17.84,17.82,17.83,117650.0,17.84,17.84,17.82,17.83,117650.0
2020-02-11 15:50:00,17.82,17.84,17.82,17.83,151200.0,17.82,17.84,17.82,17.83,151200.0
2020-02-11 15:55:00,17.84,17.84,17.81,17.81,457950.0,17.84,17.84,17.81,17.81,457950.0
2020-02-12 09:30:00,17.81,17.89,17.81,17.84,347950.0,17.81,17.89,17.81,17.84,347950.0
2020-02-12 09:35:00,17.84,17.84,17.75,17.76,194200.0,17.84,17.84,17.75,17.76,194200.0
2020-02-12 09:40:00,17.77,17.78,17.75,17.76,316050.0,17.77,17.78,17.75,17.76,316050.0
2020-02-12 09:45:00,17.77,17.83,17.77,17.83,520250.0,17.77,17.83,17.77,17.83,520250.0
2020-02-12 09:50:00,17.84,17.87,17.84,17.85,150000.0,17.84,17.87,17.84,17.85,150000.0
2020-02-12 09:55:00,17.85,17.86,17.83,17.85,86800.0,17.85,17.86,17.83,17.85,86800.0
2020-02-12 10:00:00,17.86,17.86,17.8,17.8,155950.0,17.86,17.86,17.8,17.8,155950.0
2020-02-12 10:05:00,17.81,17.82,17.81,17.82,42250.0,17.81,17.82,17.81,17.82,42250.0
2020-02-12 10:10:00,17.84,17.89,17.84,17.88,210250.0,17.84,17.89,17.84,17.88,210250.0
2020-02-12 10:15:00,17.89,17.89,17.87,17.88,55800.0,17.89,17.89,17.87,17.88,55800.0
2020-02-12 10:20:00,17.89,17.91,17.89,17.89,66050.0,17.89,17.91,17.89,17.89,66050.0
2020-02-12 10:25:00,17.89,17.91,17.88,17.91,134800.0,17.89,17.91,17.88,17.91,134800.0
2020-02-12 10:30:00,17.92,17.93,17.92,17.92,70000.0,17.92,17.93,17.92,17.92,70000.0
2020-02-12 10:35:00,17.93,17.93,17.92,17.93,116900.0,17.93,17.93,17.92,17.93,116900.0
2020-02-12 10:40:00,17.93,17.94,17.92,17.94,110500.0,17.93,17.94,17.92,17.94,110500.0
2020-02-12 10:45:00,17.94,17.95,17.93,17.94,40000.0,17.94,17.95,17.93,17.94,40000.0
2020-02-12 10:50:00,17.93,17.95,17.93,17.95,82500.0,17.93,17.95,17.93,17.95,82500.0
2020-02-12 10:55:00,17.94,17.96,17.94,17.96,95000.0,17.94,17.96,17.94,17.96,95000.0
2020-02-12 11:00:00,17.95,17.95,17.93,17.93,71850.0,17.95,17.95,17.93,17.93,71850.0
2020-02-12 11:05:00,17.94,17.96,17.94,17.96,144750.0,17.94,17.96,17.94,17.96,144750.0
2020-02-12 11:10:00,17.96,17.97,17.94,17.95,176250.0,17.96,17.97,17.94,17.95,176250.0
2020-02-12 11:15:00,17.94,17.95,17.93,17.95,40000.0,17.94,17.95,17.93,17.95,40000.0
2020-02-12 11:20:00,17.94,17.95,17.92,17.95,125000.0,17.94,17.95,17.92,17.95,125000.0
2020-02-12 11:25:00,17.95,17.95,17.94,17.94,87600.0,17.95,17.95,17.94,17.94,87600.0
2020-02-12 11:30:00,17.95,17.96,17.94,17.94,77500.0,17.95,17.96,17.94,17.94,77500.0
2020-02-12 11:35:00,17.92,17.94,17.92,17.94,95000.0,17.92,17.94,17.92,17.94,95000.0
2020-02-12 11:40:00,17.94,17.94,17.94,17.94,15000.0,17.94,17.94,17.94,17.94,15000.0
2020-02-12 11:45:00,17.93,17.96,17.93,17.96,127500.0,17.93,17.96,17.93,17.96,127500.0
2020-02-12 11:50:00,17.97,17.98,17.96,17.96,238700.0,17.97,17.98,17.96,17.96,238700.0
2020-02-12 11:55:00,17.96,17.97,17.96,17.96,20000.0,17.96,17.97,17.96,17.96,20000.0
2020-02-12 12:00:00,17.96,17.97,17.95,17.97,125550.0,17.96,17.97,17.95,17.97,125550.0
2020-02-12 12:05:00,17.97,17.97,17.97,17.97,75000.0,17.97,17.97,17.97,17.97,75000.0
2020-02-12 12:10:00,17.97,17.98,17.97,17.97,20000.0,17.97,17.98,17.97,17.97,20000.0
2020-02-12 12:15:00,17.97,17.98,17.97,17.97,232200.0,17.97,17.98,17.97,17.97,232200.0
2020-02-12 12:20:00,17.97,17.99,17.97,17.98,159400.0,17.97,17.99,17.97,17.98,159400.0
2020-02-12 12:25:00,17.98,17.98,17.97,17.97,83800.0,17.98,17.98,17.97,17.97,83800.0
2020-02-12 12:30:00,17.97,17.98,17.97,17.98,20000.0,17.97,17.98,17.97,17.98,20000.0
2020-02-12 12:35:00,17.98,17.98,17.96,17.97,175000.0,17.98,17.98,17.96,17.97,175000.0
2020-02-12 12:40:00,17.97,17.97,17.97,17.97,32500.0,17.97,17.97,17.97,17.97,32500.0
2020-02-12 12:45:00,17.97,17.97,17.96,17.97,65000.0,17.97,17.97,17.96,17.97,65000.0
2020-02-12 12:50:00,17.98,17.98,17.97,17.97,65000.0,17.98,17.98,17.97,17.97,65000.0
2020-02-12 12:55:00,17.97,17.97,17.97,17.97,35000.0,17.97,17.97,17.97,17.97,35000.0
2020-02-12 13:00:00,17.97,17.97,17.97,17.97,65100.0,17.97,17.97,17.97,17.97,65100.0
2020-02-12 13:05:00,17.97,17.98,17.97,17.97,61000.0,17.97,17.98,17.97,17.97,61000.0
2020-02-12 13:10:00,17.97,17.99,17.97,17.99,112950.0,17.97,17.99,17.97,17.99,112950.0
2020-02-12 13:15:00,17.98,17.98,17.97,17.98,30000.0,17.98,17.98,17.97,17.98,30000.0
2020-02-12 13:20:00,17.98,17.98,17.97,17.98,115000.0,17.98,17.98,17.97,17.98,115000.0
2020-02-12 13:25:00,17.98,17.99,17.98,17.99,259850.0,17.98,17.99,17.98,17.99,259850.0
2020-02-12 13:30:00,17.99,17.99,17.98,17.99,55000.0,17.99,17.99,17.98,17.99,55000.0
2020-02-12 13:35:00,17.99,17.99,17.98,17.99,75000.0,17.99,17.99,17.98,17.99,75000.0
2020-02-12 13:40:00,17.99,17.99,17.99,17.99,35000.0,17.99,17.99,17.99,17.99,35000.0
2020-02-12 13:45:00,17.99,18.0,17.99,17.99,86650.0,17.99,18.0,17.99,17.99,86650.0
2020-02-12 13:50:00,17.99,17.99,17.98,17.99,90000.0,17.99,17.99,17.98,17.99,90000.0
2020-02-12 13:55:00,17.99,18.0,17.99,17.99,133600.0,17.99,18.0,17.99,17.99,133600.0
2020-02-12 14:00:00,17.98,17.99,17.97,17.97,121000.0,17.98,17.99,17.97,17.97,121000.0
2020-02-12 14:05:00,17.98,17.98,17.97,17.98,30000.0,17.98,17.98,17.97,17.98,30000.0
2020-02-12 14:10:00,17.97,17.98,17.97,17.97,20000.0,17.97,17.98,17.97,17.97,20000.0
2020-02-12 14:15:00,17.97,17.97,17.96,17.96,108100.0,17.97,17.97,17.96,17.96,108100.0
2020-02-12 14:20:00,17.96,17.99,17.95,17.99,247100.0,17.96,17.99,17.95,17.99,247100.0
2020-02-12 14:25:00,17.99,17.99,17.99,17.99,30000.0,17.99,17.99,17.99,17.99,30000.0
2020-02-12 14:30:00,17.98,17.98,17.97,17.98,40000.0,17.98,17.98,17.97,17.98,40000.0
2020-02-12 14:35:00,17.98,17.99,17.98,17.99,104500.0,17.98,17.99,17.98,17.99,104500.0
2020-02-12 14:40:00,17.99,18.0,17.98,17.98,95000.0,17.99,18.0,17.98,17.98,95000.0
2020-02-12 14:45:00,17.99,18.0,17.99,17.99,28800.0,17.99,18.0,17.99,17.99,28800.0
2020-02-12 14:50:00,18.0,18.0,17.99,18.0,50200.0,18.0,18.0,17.99,18.0,50200.0
2020-02-12 14:55:00,18.0,18.0,17.99,17.99,82150.0,18.0,18.0,17.99,17.99,82150.0
2020-02-12 15:00:00,17.99,18.01,17.99,18.0,641950.0,17.99,18.01,17.99,18.0,641950.0
2020-02-12 15:05:00,18.0,18.01,17.99,17.99,176000.0,18.0,18.01,17.99,17.99,176000.0
2020-02-12 15:10:00,17.99,18.0,17.98,17.99,140000.0,17.99,18.0,17.98,17.99,140000.0
2020-02-12 15:15:00,17.99,18.0,17.99,18.0,45000.0,17.99,18.0,17.99,18.0,45000.0
2020-02-12 15:20:00,18.0,18.0,18.0,18.0,64750.0,18.0,18.0,18.0,18.0,64750.0
2020-02-12 15:25:00,18.01,18.01,18.0,18.0,117600.0,18.01,18.01,18.0,18.0,117600.0
2020-02-12 15:30:00,18.01,18.02,18.0,18.02,222350.0,18.01,18.02,18.0,18.02,222350.0
2020-02-12 15:35:00,18.02,18.02,18.01,18.01,357750.0,18.02,18.02,18.01,18.01,357750.0
2020-02-12 15:40:00,18.01,18.03,18.01,18.03,252100.0,18.01,18.03,18.01,18.03,252100.0
2020-02-12 15:45:00,18.03,18.03,18.01,18.01,135550.0,18.03,18.03,18.01,18.01,135550.0
2020-02-12 15:50:00,18.02,18.03,18.0,18.01,469300.0,18.02,18.03,18.0,18.01,469300.0
2020-02-12 15:55:00,18.01,18.02,17.99,18.01,437700.0,18.01,18.02,17.99,18.01,437700.0
2020-02-13 09:30:00,17.97,18.08,17.96,18.08,364750.0,17.97,18.08,17.96,18.08,364750.0
2020-02-13 09:35:00,18.1,18.13,18.06,18.07,272150.0,18.1,18.13,18.06,18.07,272150.0
2020-02-13 09:40:00,18.05,18.1,18.05,18.1,189600.0,18.05,18.1,18.05,18.1,189600.0
2020-02-13 09:45:00,18.1,18.15,18.09,18.12,331100.0,18.1,18.15,18.09,18.12,331100.0
2020-02-13 09:50:00,18.13,18.18,18.13,18.17,385850.0,18.13,18.18,18.13,18.17,385850.0
2020-02-13 09:55:00,18.16,18.18,18.13,18.13,125000.0,18.16,18.18,18.13,18.13,125000.0
2020-02-13 10:00:00,18.13,18.14,18.1,18.13,75500.0,18.13,18.14,18.1,18.13,75500.0
2020-02-13 10:05:00,18.13,18.14,18.12,18.12,172750.0,18.13,18.14,18.12,18.12,172750.0
2020-02-13 10:10:00,18.14,18.17,18.13,18.16,130000.0,18.14,18.17,18.13,18.16,130000.0
2020-02-13 10:15:00,18.17,18.18,18.16,18.16,110150.0,18.17,18.18,18.16,18.16,110150.0
2020-02-13 10:20:00,18.16,18.16,18.13,18.13,324550.0,18.16,18.16,18.13,18.13,324550.0
2020-02-13 10:25:00,18.13,18.13,18.11,18.11,130400.0,18.13,18.13,18.11,18.11,130400.0
2020-02-13 10:30:00,18.11,18.11,18.07,18.08,354550.0,18.11,18.11,18.07,18.08,354550.0
2020-02-13 10:35:00,18.07,18.07,18.06,18.06,120000.0,18.07,18.07,18.06,18.06,120000.0
2020-02-13 10:40:00,18.06,18.1,18.06,18.1,91000.0,18.06,18.1,18.06,18.1,91000.0
2020-02-13 10:45:00,18.11,18.11,18.1,18.1,27000.0,18.11,18.11,18.1,18.1,27000.0
2020-02-13 10:50:00,18.1,18.13,18.1,18.12,30000.0,18.1,18.13,18.1,18.12,30000.0
2020-02-13 10:55:00,18.11,18.13,18.1,18.13,55000.0,18.11,18.13,18.1,18.13,55000.0
2020-02-13 11:00:00,18.13,18.14,18.13,18.13,28000.0,18.13,18.14,18.13,18.13,28000.0
2020-02-13 11:05:00,18.14,18.14,18.1,18.1,58750.0,18.14,18.14,18.1,18.1,58750.0
2020-02-13 11:10:00,18.11,18.12,18.11,18.11,20200.0,18.11,18.12,18.11,18.11,20200.0
2020-02-13 11:15:00,18.1,18.11,18.08,18.08,70500.0,18.1,18.11,18.08,18.08,70500.0
2020-02-13 11:20:00,18.09,18.1,18.09,18.1,100000.0,18.09,18.1,18.09,18.1,100000.0
2020-02-13 11:25:00,18.09,18.1,18.08,18.1,60050.0,18.09,18.1,18.08,18.1,60050.0
2020-02-13 11:30:00,18.09,18.1,18.09,18.1,69100.0,18.09,18.1,18.09,18.1,69100.0
2020-02-13 11:35:00,18.1,18.11,18.09,18.1,122500.0,18.1,18.11,18.09,18.1,122500.0
2020-02-13 11:40:00,18.1,18.1,18.09,18.1,75000.0,18.1,18.1,18.09,18.1,75000.0
2020-02-13 11:45:00,18.1,18.1,18.09,18.09,20000.0,18.1,18.1,18.09,18.09,20000.0
2020-02-13 11:50:00,18.1,18.1,18.08,18.09,96450.0,18.1,18.1,18.08,18.09,96450.0
2020-02-13 11:55:00,18.08,18.08,18.08,18.08,91450.0,18.08,18.08,18.08,18.08,91450.0
2020-02-13 12:00:00,18.09,18.09,18.08,18.09,160550.0,18.09,18.09,18.08,18.09,160550.0
2020-02-13 12:05:00,18.09,18.09,18.09,18.09,7450.0,18.09,18.09,18.09,18.09,7450.0
2020-02-13 12:10:00,18.1,18.1,18.1,18.1,20000.0,18.1,18.1,18.1,18.1,20000.0
2020-02-13 12:15:00,18.1,18.1,18.1,18.1,25000.0,18.1,18.1,18.1,18.1,25000.0
2020-02-13 12:20:00,18.1,18.1,18.09,18.09,17550.0,18.1,18.1,18.09,18.09,17550.0
2020-02-13 12:25:00,18.09,18.09,18.08,18.08,45000.0,18.09,18.09,18.08,18.08,45000.0
2020-02-13 12:30:00,18.08,18.09,18.08,18.08,82300.0,18.08,18.09,18.08,18.08,82300.0
2020-02-13 12:35:00,18.08,18.09,18.08,18.09,67850.0,18.08,18.09,18.08,18.09,67850.0
2020-02-13 12:40:00,18.09,18.1,18.09,18.1,40000.0,18.09,18.1,18.09,18.1,40000.0
2020-02-13 12:45:00,18.1,18.11,18.1,18.11,89300.0,18.1,18.11,18.1,18.11,89300.0
2020-02-13 12:50:00,18.12,18.12,18.11,18.12,25050.0,18.12,18.12,18.11,18.12,25050.0
2020-02-13 12:55:00,18.11,18.11,18.11,18.11,15000.0,18.11,18.11,18.11,18.11,15000.0
2020-02-13 13:00:00,18.11,18.12,18.11,18.12,35000.0,18.11,18.12,18.11,18.12,35000.0
2020-02-13 13:05:00,18.12,18.13,18.11,18.13,113000.0,18.12,18.13,18.11,18.13,113000.0
2020-02-13 13:10:00,18.14,18.14,18.13,18.14,146550.0,18.14,18.14,18.13,18.14,146550.0
2020-02-13 13:15:00,18.13,18.14,18.13,18.14,45000.0,18.13,18.14,18.13,18.14,45000.0
2020-02-13 13:20:00,18.14,18.15,18.14,18.15,112450.0,18.14,18.15,18.14,18.15,112450.0
2020-02-13 13:25:00,18.15,18.16,18.15,18.15,25000.0,18.15,18.16,18.15,18.15,25000.0
2020-02-13 13:30:00,18.15,18.19,18.15,18.19,105000.0,18.15,18.19,18.15,18.19,105000.0
2020-02-13 13:35:00,18.19,18.21,18.18,18.2,481050.0,18.19,18.21,18.18,18.2,481050.0
2020-02-13 13:40:00,18.21,18.25,18.21,18.25,113900.0,18.21,18.25,18.21,18.25,113900.0
2020-02-13 13:45:00,18.24,18.25,18.23,18.25,119150.0,18.24,18.25,18.23,18.25,119150.0
2020-02-13 13:50:00,18.25,18.26,18.25,18.25,71500.0,18.25,18.26,18.25,18.25,71500.0
2020-02-13 13:55:00,18.25,18.26,18.25,18.25,171550.0,18.25,18.26,18.25,18.25,171550.0
2020-02-13 14:00:00,18.26,18.27,18.26,18.27,202100.0,18.26,18.27,18.26,18.27,202100.0
2020-02-13 14:05:00,18.27,18.28,18.25,18.26,170900.0,18.27,18.28,18.25,18.26,170900.0
2020-02-13 14:10:00,18.26,18.26,18.26,18.26,90000.0,18.26,18.26,18.26,18.26,90000.0
2020-02-13 14:15:00,18.27,18.28,18.26,18.27,163000.0,18.27,18.28,18.26,18.27,163000.0
2020-02-13 14:20:00,18.27,18.3,18.27,18.3,125000.0,18.27,18.3,18.27,18.3,125000.0
2020-02-13 14:25:00,18.29,18.3,18.28,18.28,105900.0,18.29,18.3,18.28,18.28,105900.0
2020-02-13 14:30:00,18.28,18.28,18.26,18.27,85000.0,18.28,18.28,18.26,18.27,85000.0
2020-02-13 14:35:00,18.28,18.29,18.28,18.28,100000.0,18.28,18.29,18.28,18.28,100000.0
2020-02-13 14:40:00,18.28,18.29,18.25,18.26,209400.0,18.28,18.29,18.25,18.26,209400.0
2020-02-13 14:45:00,18.26,18.27,18.24,18.27,216500.0,18.26,18.27,18.24,18.27,216500.0
2020-02-13 14:50:00,18.27,18.27,18.25,18.25,35000.0,18.27,18.27,18.25,18.25,35000.0
2020-02-13 14:55:00,18.25,18.26,18.23,18.25,140500.0,18.25,18.26,18.23,18.25,140500.0
2020-02-13 15:00:00,18.25,18.26,18.23,18.23,172100.0,18.25,18.26,18.23,18.23,172100.0
2020-02-13 15:05:00,18.23,18.24,18.22,18.24,177500.0,18.23,18.24,18.22,18.24,177500.0
2020-02-13 15:10:00,18.24,18.24,18.24,18.24,30000.0,18.24,18.24,18.24,18.24,30000.0
2020-02-13 15:15:00,18.23,18.23,18.21,18.22,170000.0,18.23,18.23,18.21,18.22,170000.0
2020-02-13 15:20:00,18.22,18.22,18.22,18.22,30000.0,18.22,18.22,18.22,18.22,30000.0
2020-02-13 15:25:00,18.22,18.23,18.22,18.23,88450.0,18.22,18.23,18.22,18.23,88450.0
2020-02-13 15:30:00,18.22,18.23,18.22,18.22,185150.0,18.22,18.23,18.22,18.22,185150.0
2020-02-13 15:35:00,18.21,18.23,18.21,18.23,66250.0,18.21,18.23,18.21,18.23,66250.0
2020-02-13 15:40:00,18.23,18.24,18.21,18.22,143000.0,18.23,18.24,18.21,18.22,143000.0
2020-02-13 15:45:00,18.22,18.26,18.22,18.24,514300.0,18.22,18.26,18.22,18.24,514300.0
2020-02-13 15:50:00,18.24,18.25,18.23,18.23,428000.0,18.24,18.25,18.23,18.23,428000.0
2020-02-13 15:55:00,18.24,18.26,18.23,18.26,618250.0,18.24,18.26,18.23,18.26,618250.0
2020-02-14 09:30:00,18.26,18.3,18.26,18.27,212450.0,18.26,18.3,18.26,18.27,212450.0
2020-02-14 09:35:00,18.3,18.3,18.25,18.25,130100.0,18.3,18.3,18.25,18.25,130100.0
2020-02-14 09:40:00,18.25,18.26,18.25,18.26,32500.0,18.25,18.26,18.25,18.26,32500.0
2020-02-14 09:45:00,18.25,18.26,18.22,18.22,167350.0,18.25,18.26,18.22,18.22,167350.0
2020-02-14 09:50:00,18.21,18.23,18.17,18.23,168750.0,18.21,18.23,18.17,18.23,168750.0
2020-02-14 09:55:00,18.24,18.27,18.22,18.26,90000.0,18.24,18.27,18.22,18.26,90000.0
2020-02-14 10:00:00,18.27,18.29,18.24,18.24,67500.0,18.27,18.29,18.24,18.24,67500.0
2020-02-14 10:05:00,18.24,18.25,18.23,18.23,35000.0,18.24,18.25,18.23,18.23,35000.0
2020-02-14 10:10:00,18.23,18.28,18.23,18.26,100400.0,18.23,18.28,18.23,18.26,100400.0
2020-02-14 10:15:00,18.24,18.29,18.24,18.28,108500.0,18.24,18.29,18.24,18.28,108500.0
2020-02-14 10:20:00,18.28,18.31,18.28,18.29,124250.0,18.28,18.31,18.28,18.29,124250.0
2020-02-14 10:25:00,18.3,18.3,18.29,18.29,43750.0,18.3,18.3,18.29,18.29,43750.0
2020-02-14 10:30:00,18.3,18.3,18.29,18.29,105000.0,18.3,18.3,18.29,18.29,105000.0
2020-02-14 10:35:00,18.3,18.3,18.28,18.29,85000.0,18.3,18.3,18.28,18.29,85000.0
2020-02-14 10:40:00,18.29,18.29,18.28,18.28,75000.0,18.29,18.29,18.28,18.28,75000.0
2020-02-14 10:45:00,18.29,18.3,18.29,18.3,72250.0,18.29,18.3,18.29,18.3,72250.0
2020-02-14 10:50:00,18.31,18.33,18.31,18.32,151350.0,18.31,18.33,18.31,18.32,151350.0
2020-02-14 10:55:00,18.32,18.33,18.31,18.31,86100.0,18.32,18.33,18.31,18.31,86100.0
2020-02-14 11:00:00,18.31,18.33,18.3,18.33,48750.0,18.31,18.33,18.3,18.33,48750.0
2020-02-14 11:05:00,18.33,18.37,18.33,18.36,206250.0,18.33,18.37,18.33,18.36,206250.0
2020-02-14 11:10:00,18.37,18.39,18.37,18.39,224950.0,18.37,18.39,18.37,18.39,224950.0
2020-02-14 11:15:00,18.38,18.39,18.35,18.35,130000.0,18.38,18.39,18.35,18.35,130000.0
2020-02-14 11:20:00,18.35,18.36,18.33,18.33,295000.0,18.35,18.36,18.33,18.33,295000.0
2020-02-14 11:25:00,18.35,18.35,18.32,18.33,115000.0,18.35,18.35,18.32,18.33,115000.0
2020-02-14 11:30:00,18.35,18.35,18.34,18.35,20000.0,18.35,18.35,18.34,18.35,20000.0
2020-02-14 11:35:00,18.35,18.36,18.35,18.36,35000.0,18.35,18.36,18.35,18.36,35000.0
2020-02-14 11:40:00,18.35,18.35,18.34,18.35,55050.0,18.35,18.35,18.34,18.35,55050.0
2020-02-14 11:45:00,18.34,18.39,18.34,18.39,324050.0,18.34,18.39,18.34,18.39,324050.0
2020-02-14 11:50:00,18.38,18.4,18.38,18.38,40000.0,18.38,18.4,18.38,18.38,40000.0
2020-02-14 11:55:00,18.38,18.39,18.37,18.38,60850.0,18.38,18.39,18.37,18.38,60850.0
2020-02-14 12:00:00,18.38,18.38,18.37,18.37,35000.0,18.38,18.38,18.37,18.37,35000.0
2020-02-14 12:05:00,18.38,18.39,18.37,18.39,70000.0,18.38,18.39,18.37,18.39,70000.0
2020-02-14 12:10:00,18.39,18.39,18.39,18.39,60000.0,18.39,18.39,18.39,18.39,60000.0
2020-02-14 12:15:00,18.39,18.39,18.38,18.39,111000.0,18.39,18.39,18.38,18.39,111000.0
2020-02-14 12:20:00,18.4,18.4,18.39,18.39,106050.0,18.4,18.4,18.39,18.39,106050.0
2020-02-14 12:25:00,18.38,18.38,18.38,18.38,15000.0,18.38,18.38,18.38,18.38,15000.0
2020-02-14 12:30:00,18.38,18.38,18.36,18.37,117450.0,18.38,18.38,18.36,18.37,117450.0
2020-02-14 12:35:00,18.37,18.37,18.35,18.36,35000.0,18.37,18.37,18.35,18.36,35000.0
2020-02-14 12:40:00,18.35,18.36,18.35,18.35,101000.0,18.35,18.36,18.35,18.35,101000.0
2020-02-14 12:45:00,18.36,18.36,18.36,18.36,20000.0,18.36,18.36,18.36,18.36,20000.0
2020-02-14 12:50:00,18.36,18.37,18.36,18.36,90050.0,18.36,18.37,18.36,18.36,90050.0
2020-02-14 12:55:00,18.36,18.37,18.36,18.37,65000.0,18.36,18.37,18.36,18.37,65000.0
2020-02-14 13:00:00,18.38,18.39,18.36,18.38,72700.0,18.38,18.39,18.36,18.38,72700.0
2020-02-14 13:05:00,18.38,18.43,18.38,18.4,247550.0,18.38,18.43,18.38,18.4,247550.0
2020-02-14 13:10:00,18.39,18.42,18.39,18.41,117700.0,18.39,18.42,18.39,18.41,117700.0
2020-02-14 13:15:00,18.41,18.42,18.41,18.41,70000.0,18.41,18.42,18.41,18.41,70000.0
2020-02-14 13:20:00,18.41,18.41,18.39,18.41,60000.0,18.41,18.41,18.39,18.41,60000.0
2020-02-14 13:25:00,18.42,18.42,18.4,18.41,50000.0,18.42,18.42,18.4,18.41,50000.0
2020-02-14 13:30:00,18.41,18.41,18.39,18.39,104050.0,18.41,18.41,18.39,18.39,104050.0
2020-02-14 13:35:00,18.39,18.41,18.39,18.41,74500.0,18.39,18.41,18.39,18.41,74500.0
2020-02-14 13:40:00,18.4,18.41,18.4,18.4,89000.0,18.4,18.41,18.4,18.4,89000.0
2020-02-14 13:45:00,18.4,18.41,18.4,18.41,15000.0,18.4,18.41,18.4,18.41,15000.0
2020-02-14 13:50:00,18.4,18.42,18.39,18.41,50000.0,18.4,18.42,18.39,18.41,50000.0
2020-02-14 13:55:00,18.41,18.41,18.38,18.39,92500.0,18.41,18.41,18.38,18.39,92500.0
2020-02-14 14:00:00,18.4,18.41,18.4,18.4,112200.0,18.4,18.41,18.4,18.4,112200.0
2020-02-14 14:05:00,18.4,18.43,18.4,18.43,247650.0,18.4,18.43,18.4,18.43,247650.0
2020-02-14 14:10:00,18.43,18.43,18.41,18.41,45000.0,18.43,18.43,18.41,18.41,45000.0
2020-02-14 14:15:00,18.4,18.41,18.38,18.39,124500.0,18.4,18.41,18.38,18.39,124500.0
2020-02-14 14:20:00,18.4,18.41,18.4,18.4,45000.0,18.4,18.41,18.4,18.4,45000.0
2020-02-14 14:25:00,18.41,18.41,18.41,18.41,30000.0,18.41,18.41,18.41,18.41,30000.0
2020-02-14 14:30:00,18.41,18.41,18.38,18.4,90000.0,18.41,18.41,18.38,18.4,90000.0
2020-02-14 14:35:00,18.41,18.42,18.41,18.42,40000.0,18.41,18.42,18.41,18.42,40000.0
2020-02-14 14:40:00,18.41,18.41,18.4,18.4,81250.0,18.41,18.41,18.4,18.4,81250.0
2020-02-14 14:45:00,18.41,18.42,18.4,18.41,147700.0,18.41,18.42,18.4,18.41,147700.0
2020-02-14 14:50:00,18.41,18.42,18.41,18.41,30000.0,18.41,18.42,18.41,18.41,30000.0
2020-02-14 14:55:00,18.4,18.41,18.4,18.4,90000.0,18.4,18.41,18.4,18.4,90000.0
2020-02-14 15:00:00,18.4,18.41,18.4,18.4,20500.0,18.4,18.41,18.4,18.4,20500.0
2020-02-14 15:05:00,18.4,18.42,18.4,18.41,40000.0,18.4,18.42,18.4,18.41,40000.0
2020-02-14 15:10:00,18.43,18.43,18.42,18.42,65000.0,18.43,18.43,18.42,18.42,65000.0
2020-02-14 15:15:00,18.42,18.42,18.41,18.42,61700.0,18.42,18.42,18.41,18.42,61700.0
2020-02-14 15:20:00,18.41,18.42,18.41,18.42,112550.0,18.41,18.42,18.41,18.42,112550.0
2020-02-14 15:25:00,18.42,18.42,18.41,18.41,85000.0,18.42,18.42,18.41,18.41,85000.0
2020-02-14 15:30:00,18.41,18.43,18.41,18.43,125050.0,18.41,18.43,18.41,18.43,125050.0
2020-02-14 15:35:00,18.43,18.43,18.42,18.42,229500.0,18.43,18.43,18.42,18.42,229500.0
2020-02-14 15:40:00,18.42,18.44,18.41,18.44,253650.0,18.42,18.44,18.41,18.44,253650.0
2020-02-14 15:45:00,18.44,18.47,18.43,18.45,224750.0,18.44,18.47,18.43,18.45,224750.0
2020-02-14 15:50:00,18.45,18.45,18.43,18.44,227000.0,18.45,18.45,18.43,18.44,227000.0
2020-02-14 15:55:00,18.44,18.46,18.43,18.44,475700.0,18.44,18.46,18.43,18.44,475700.0
2020-02-18 09:30:00,18.48,18.54,18.45,18.52,328700.0,18.48,18.54,18.45,18.52,328700.0
2020-02-18 09:35:00,18.52,18.55,18.49,18.53,144900.0,18.52,18.55,18.49,18.53,144900.0
2020-02-18 09:40:00,18.51,18.56,18.51,18.56,81050.0,18.51,18.56,18.51,18.56,81050.0
2020-02-18 09:45:00,18.56,18.59,18.55,18.59,225150.0,18.56,18.59,18.55,18.59,225150.0
2020-02-18 09:50:00,18.58,18.6,18.54,18.59,245000.0,18.58,18.6,18.54,18.59,245000.0
2020-02-18 09:55:00,18.6,18.62,18.57,18.62,233650.0,18.6,18.62,18.57,18.62,233650.0
2020-02-18 10:00:00,18.61,18.62,18.58,18.58,135100.0,18.61,18.62,18.58,18.58,135100.0
2020-02-18 10:05:00,18.59,18.6,18.59,18.6,30000.0,18.59,18.6,18.59,18.6,30000.0
2020-02-18 10:10:00,18.62,18.65,18.59,18.64,151450.0,18.62,18.65,18.59,18.64,151450.0
2020-02-18 10:15:00,18.66,18.66,18.62,18.64,491850.0,18.66,18.66,18.62,18.64,491850.0
2020-02-18 10:20:00,18.63,18.67,18.62,18.66,313950.0,18.63,18.67,18.62,18.66,313950.0
2020-02-18 10:25:00,18.68,18.68,18.62,18.64,158850.0,18.68,18.68,18.62,18.64,158850.0
2020-02-18 10:30:00,18.63,18.64,18.62,18.62,157100.0,18.63,18.64,18.62,18.62,157100.0
2020-02-18 10:35:00,18.63,18.65,18.6,18.65,262850.0,18.63,18.65,18.6,18.65,262850.0
2020-02-18 10:40:00,18.63,18.68,18.63,18.66,160700.0,18.63,18.68,18.63,18.66,160700.0
2020-02-18 10:45:00,18.66,18.67,18.65,18.65,115000.0,18.66,18.67,18.65,18.65,115000.0
2020-02-18 10:50:00,18.65,18.66,18.63,18.64,140000.0,18.65,18.66,18.63,18.64,140000.0
2020-02-18 10:55:00,18.64,18.64,18.61,18.61,119900.0,18.64,18.64,18.61,18.61,119900.0
2020-02-18 11:00:00,18.61,18.62,18.59,18.6,278500.0,18.61,18.62,18.59,18.6,278500.0
2020-02-18 11:05:00,18.6,18.6,18.58,18.58,120000.0,18.6,18.6,18.58,18.58,120000.0
2020-02-18 11:10:00,18.58,18.59,18.56,18.57,110050.0,18.58,18.59,18.56,18.57,110050.0
2020-02-18 11:15:00,18.57,18.57,18.55,18.56,140000.0,18.57,18.57,18.55,18.56,140000.0
2020-02-18 11:20:00,18.56,18.57,18.55,18.55,220700.0,18.56,18.57,18.55,18.55,220700.0
2020-02-18 11:25:00,18.55,18.55,18.53,18.54,65000.0,18.55,18.55,18.53,18.54,65000.0
2020-02-18 11:30:00,18.54,18.55,18.54,18.54,120600.0,18.54,18.55,18.54,18.54,120600.0
2020-02-18 11:35:00,18.55,18.56,18.54,18.55,54950.0,18.55,18.56,18.54,18.55,54950.0
2020-02-18 11:40:00,18.53,18.53,18.52,18.53,71250.0,18.53,18.53,18.52,18.53,71250.0
2020-02-18 11:45:00,18.53,18.54,18.52,18.54,65000.0,18.53,18.54,18.52,18.54,65000.0
2020-02-18 11:50:00,18.54,18.56,18.54,18.56,87500.0,18.54,18.56,18.54,18.56,87500.0
2020-02-18 11:55:00,18.56,18.57,18.55,18.56,80000.0,18.56,18.57,18.55,18.56,80000.0
2020-02-18 12:00:00,18.56,18.56,18.55,18.55,60000.0,18.56,18.56,18.55,18.55,60000.0
2020-02-18 12:05:00,18.56,18.57,18.56,18.56,90000.0,18.56,18.57,18.56,18.56,90000.0
2020-02-18 12:10:00,18.57,18.58,18.57,18.57,82650.0,18.57,18.58,18.57,18.57,82650.0
2020-02-18 12:15:00,18.56,18.57,18.56,18.56,45000.0,18.56,18.57,18.56,18.56,45000.0
2020-02-18 12:20:00,18.56,18.56,18.55,18.56,130000.0,18.56,18.56,18.55,18.56,130000.0
2020-02-18 12:25:00,18.56,18.56,18.56,18.56,5000.0,18.56,18.56,18.56,18.56,5000.0
2020-02-18 12:30:00,18.57,18.58,18.57,18.58,35000.0,18.57,18.58,18.57,18.58,35000.0
2020-02-18 12:35:00,18.58,18.59,18.57,18.57,80150.0,18.58,18.59,18.57,18.57,80150.0
2020-02-18 12:40:00,18.57,18.57,18.57,18.57,40500.0,18.57,18.57,18.57,18.57,40500.0
2020-02-18 12:45:00,18.57,18.57,18.56,18.56,20000.0,18.57,18.57,18.56,18.56,20000.0
2020-02-18 12:50:00,18.55,18.55,18.55,18.55,55000.0,18.55,18.55,18.55,18.55,55000.0
2020-02-18 12:55:00,18.57,18.58,18.56,18.57,104950.0,18.57,18.58,18.56,18.57,104950.0
2020-02-18 13:00:00,18.58,18.59,18.58,18.59,38100.0,18.58,18.59,18.58,18.59,38100.0
2020-02-18 13:05:00,18.6,18.6,18.59,18.6,105000.0,18.6,18.6,18.59,18.6,105000.0
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 13:15:00,18.61,18.61,18.61,18.61,0.0,18.61,18.61,18.61,18.61,0.0
2020-02-18 13:20:00,18.6,18.61,18.59,18.6,60000.0,18.6,18.61,18.59,18.6,60000.0
2020-02-18 13:25:00,18.61,18.62,18.6,18.62,100000.0,18.61,18.62,18.6,18.62,100000.0
2020-02-18 13:30:00,18.63,18.64,18.62,18.62,155250.0,18.63,18.64,18.62,18.62,155250.0
2020-02-18 13:35:00,18.62,18.63,18.62,18.63,11000.0,18.62,18.63,18.62,18.63,11000.0
2020-02-18 13:40:00,18.63,18.64,18.63,18.64,85000.0,18.63,18.64,18.63,18.64,85000.0
2020-02-18 13:45:00,18.63,18.66,18.63,18.66,110050.0,18.63,18.66,18.63,18.66,110050.0
2020-02-18 13:50:00,18.67,18.67,18.61,18.61,161650.0,18.67,18.67,18.61,18.61,161650.0
2020-02-18 13:55:00,18.62,18.63,18.6,18.62,105550.0,18.62,18.63,18.6,18.62,105550.0
2020-02-18 14:00:00,18.63,18.63,18.63,18.63,15850.0,18.63,18.63,18.63,18.63,15850.0
2020-02-18 14:05:00,18.64,18.64,18.63,18.64,35650.0,18.64,18.64,18.63,18.64,35650.0
2020-02-18 14:10:00,18.63,18.63,18.62,18.62,65050.0,18.63,18.63,18.62,18.62,65050.0
2020-02-18 14:15:00,18.62,18.62,18.61,18.62,100000.0,18.62,18.62,18.61,18.62,100000.0
2020-02-18 14:20:00,18.62,18.62,18.62,18.62,0.0,18.62,18.62,18.62,18.62,0.0
2020-02-18 14:25:00,18.64,18.65,18.64,18.65,17500.0,18.64,18.65,18.64,18.65,17500.0
2020-02-18 14:30:00,18.63,18.64,18.63,18.63,70050.0,18.63,18.64,18.63,18.63,70050.0
2020-02-18 14:35:00,18.63,18.63,18.61,18.61,172850.0,18.63,18.63,18.61,18.61,172850.0
2020-02-18 14:40:00,18.62,18.62,18.6,18.6,80000.0,18.62,18.62,18.6,18.6,80000.0
2020-02-18 14:45:00,18.6,18.6,18.58,18.58,40000.0,18.6,18.6,18.58,18.58,40000.0
2020-02-18 14:50:00,18.58,18.58,18.56,18.57,90000.0,18.58,18.58,18.56,18.57,90000.0
2020-02-18 14:55:00,18.57,18.57,18.55,18.55,105100.0,18.57,18.57,18.55,18.55,105100.0
2020-02-18 15:00:00,18.55,18.57,18.55,18.57,45000.0,18.55,18.57,18.55,18.57,45000.0
2020-02-18 15:05:00,18.57,18.59,18.56,18.56,80000.0,18.57,18.59,18.56,18.56,80000.0
2020-02-18 15:10:00,18.57,18.58,18.56,18.56,126150.0,18.57,18.58,18.56,18.56,126150.0
2020-02-18 15:15:00,18.56,18.56,18.55,18.55,75750.0,18.56,18.56,18.55,18.55,75750.0
2020-02-18 15:20:00,18.55,18.55,18.54,18.55,66950.0,18.55,18.55,18.54,18.55,66950.0
2020-02-18 15:25:00,18.55,18.56,18.54,18.56,120000.0,18.55,18.56,18.54,18.56,120000.0
2020-02-18 15:30:00,18.56,18.57,18.55,18.56,134900.0,18.56,18.57,18.55,18.56,134900.0
2020-02-18 15:35:00,18.56,18.56,18.55,18.55,100000.0,18.56,18.56,18.55,18.55,100000.0
2020-02-18 15:40:00,18.56,18.56,18.55,18.55,96250.0,18.56,18.56,18.55,18.55,96250.0
2020-02-18 15:45:00,18.55,18.57,18.55,18.57,154800.0,18.55,18.57,18.55,18.57,154800.0
2020-02-18 15:50:00,18.57,18.58,18.53,18.54,285300.0,18.57,18.58,18.53,18.54,285300.0
2020-02-18 15:55:00,18.54,18.56,18.52,18.56,477850.0,18.54,18.56,18.52,18.56,477850.0
2020-02-19 09:30:00,18.68,18.75,18.64,18.71,482150.0,18.68,18.75,18.64,18.71,482150.0
2020-02-19 09:35:00,18.69,18.75,18.67,18.75,372650.0,18.69,18.75,18.67,18.75,372650.0
2020-02-19 09:40:00,18.71,18.74,18.62,18.64,255000.0,18.71,18.74,18.62,18.64,255000.0
2020-02-19 09:45:00,18.64,18.69,18.64,18.67,315300.0,18.64,18.69,18.64,18.67,315300.0
2020-02-19 09:50:00,18.66,18.7,18.64,18.7,175000.0,18.66,18.7,18.64,18.7,175000.0
2020-02-19 09:55:00,18.7,18.72,18.68,18.69,197800.0,18.7,18.72,18.68,18.69,197800.0
2020-02-19 10:00:00,18.69,18.71,18.69,18.7,150800.0,18.69,18.71,18.69,18.7,150800.0
2020-02-19 10:05:00,18.7,18.72,18.7,18.72,67200.0,18.7,18.72,18.7,18.72,67200.0
2020-02-19 10:10:00,18.71,18.72,18.68,18.71,160350.0,18.71,18.72,18.68,18.71,160350.0
2020-02-19 10:15:00,18.69,18.74,18.69,18.72,165400.0,18.69,18.74,18.69,18.72,165400.0
2020-02-19 10:20:00,18.7,18.75,18.7,18.74,182500.0,18.7,18.75,18.7,18.74,182500.0
2020-02-19 10:25:00,18.74,18.75,18.74,18.75,45000.0,18.74,18.75,18.74,18.75,45000.0
2020-02-19 10:30:00,18.75,18.75,18.74,18.75,62500.0,18.75,18.75,18.74,18.75,62500.0
2020-02-19 10:35:00,18.75,18.76,18.72,18.72,220350.0,18.75,18.76,18.72,18.72,220350.0
2020-02-19 10:40:00,18.74,18.74,18.73,18.74,46450.0,18.74,18.74,18.73,18.74,46450.0
2020-02-19 10:45:00,18.74,18.75,18.74,18.75,65000.0,18.74,18.75,18.74,18.75,65000.0
2020-02-19 10:50:00,18.75,18.76,18.74,18.74,65000.0,18.75,18.76,18.74,18.74,65000.0
2020-02-19 10:55:00,18.74,18.74,18.73,18.74,60250.0,18.74,18.74,18.73,18.74,60250.0
2020-02-19 11:00:00,18.73,18.74,18.73,18.73,143750.0,18.73,18.74,18.73,18.73,143750.0
2020-02-19 11:05:00,18.74,18.75,18.74,18.74,54800.0,18.74,18.75,18.74,18.74,54800.0
2020-02-19 11:10:00,18.74,18.75,18.74,18.75,43600.0,18.74,18.75,18.74,18.75,43600.0
2020-02-19 11:15:00,18.75,18.76,18.75,18.75,97450.0,18.75,18.76,18.75,18.75,97450.0
2020-02-19 11:20:00,18.75,18.75,18.73,18.73,333200.0,18.75,18.75,18.73,18.73,333200.0
2020-02-19 11:25:00,18.72,18.73,18.71,18.73,104600.0,18.72,18.73,18.71,18.73,104600.0
2020-02-19 11:30:00,18.74,18.74,18.73,18.73,10000.0,18.74,18.74,18.73,18.73,10000.0
2020-02-19 11:35:00,18.73,18.74,18.73,18.74,30000.0,18.73,18.74,18.73,18.74,30000.0
2020-02-19 11:40:00,18.74,18.74,18.7,18.71,106200.0,18.74,18.74,18.7,18.71,106200.0
2020-02-19 11:45:00,18.7,18.73,18.7,18.71,200950.0,18.7,18.73,18.7,18.71,200950.0
2020-02-19 11:50:00,18.72,18.74,18.7,18.7,121050.0,18.72,18.74,18.7,18.7,121050.0
2020-02-19 11:55:00,18.72,18.73,18.72,18.73,15000.0,18.72,18.73,18.72,18.73,15000.0
2020-02-19 12:00:00,18.73,18.74,18.73,18.73,52700.0,18.73,18.74,18.73,18.73,52700.0
2020-02-19 12:05:00,18.73,18.74,18.71,18.74,40000.0,18.73,18.74,18.71,18.74,40000.0
2020-02-19 12:10:00,18.73,18.75,18.72,18.73,85000.0,18.73,18.75,18.72,18.73,85000.0
2020-02-19 12:15:00,18.75,18.75,18.74,18.75,25000.0,18.75,18.75,18.74,18.75,25000.0
2020-02-19 12:20:00,18.74,18.74,18.74,18.74,10000.0,18.74,18.74,18.74,18.74,10000.0
2020-02-19 12:25:00,18.71,18.71,18.71,18.71,5000.0,18.71,18.71,18.71,18.71,5000.0
2020-02-19 12:30:00,18.71,18.73,18.71,18.72,25000.0,18.71,18.73,18.71,18.72,25000.0
2020-02-19 12:35:00,18.72,18.72,18.72,18.72,34700.0,18.72,18.72,18.72,18.72,34700.0
2020-02-19 12:40:00,18.72,18.73,18.72,18.72,30000.0,18.72,18.73,18.72,18.72,30000.0
2020-02-19 12:45:00,18.73,18.74,18.73,18.74,20000.0,18.73,18.74,18.73,18.74,20000.0
2020-02-19 12:50:00,18.73,18.73,18.7,18.7,35000.0,18.73,18.73,18.7,18.7,35000.0
2020-02-19 12:55:00,18.71,18.72,18.69,18.72,79400.0,18.71,18.72,18.69,18.72,79400.0
2020-02-19 13:00:00,18.71,18.71,18.71,18.71,5000.0,18.71,18.71,18.71,18.71,5000.0
2020-02-19 13:05:00,18.71,18.71,18.71,18.71,40900.0,18.71,18.71,18.71,18.71,40900.0
2020-02-19 13:10:00,18.7,18.71,18.7,18.71,123100.0,18.7,18.71,18.7,18.71,123100.0
2020-02-19 13:15:00,18.72,18.73,18.72,18.72,21250.0,18.72,18.73,18.72,18.72,21250.0
2020-02-19 13:20:00,18.72,18.73,18.71,18.72,60500.0,18.72,18.73,18.71,18.72,60500.0
2020-02-19 13:25:00,18.72,18.72,18.71,18.72,61600.0,18.72,18.72,18.71,18.72,61600.0
2020-02-19 13:30:00,18.72,18.73,18.71,18.71,80000.0,18.72,18.73,18.71,18.71,80000.0
2020-02-19 13:35:00,18.71,18.72,18.71,18.71,29500.0,18.71,18.72,18.71,18.71,29500.0
2020-02-19 13:40:00,18.71,18.72,18.71,18.72,44450.0,18.71,18.72,18.71,18.72,44450.0
2020-02-19 13:45:00,18.73,18.75,18.73,18.75,37000.0,18.73,18.75,18.73,18.75,37000.0
2020-02-19 13:50:00,18.75,18.75,18.74,18.75,60100.0,18.75,18.75,18.74,18.75,60100.0
2020-02-19 13:55:00,18.74,18.75,18.74,18.75,83800.0,18.74,18.75,18.74,18.75,83800.0
2020-02-19 14:00:00,18.76,18.77,18.75,18.75,108400.0,18.76,18.77,18.75,18.75,108400.0
2020-02-19 14:05:00,18.76,18.77,18.75,18.77,84950.0,18.76,18.77,18.75,18.77,84950.0
2020-02-19 14:10:00,18.76,18.77,18.74,18.77,45000.0,18.76,18.77,18.74,18.77,45000.0
2020-02-19 14:15:00,18.77,18.77,18.75,18.76,101150.0,18.77,18.77,18.75,18.76,101150.0
2020-02-19 14:20:00,18.75,18.76,18.75,18.75,40000.0,18.75,18.76,18.75,18.75,40000.0
2020-02-19 14:25:00,18.74,18.75,18.74,18.74,55750.0,18.74,18.75,18.74,18.74,55750.0
2020-02-19 14:30:00,18.76,18.76,18.73,18.73,103650.0,18.76,18.76,18.73,18.73,103650.0
2020-02-19 14:35:00,18.75,18.75,18.74,18.75,30000.0,18.75,18.75,18.74,18.75,30000.0
2020-02-19 14:40:00,18.74,18.75,18.74,18.75,65000.0,18.74,18.75,18.74,18.75,65000.0
2020-02-19 14:45:00,18.75,18.76,18.75,18.76,25000.0,18.75,18.76,18.75,18.76,25000.0
2020-02-19 14:50:00,18.76,18.78,18.76,18.78,85500.0,18.76,18.78,18.76,18.78,85500.0
2020-02-19 14:55:00,18.77,18.77,18.75,18.75,60300.0,18.77,18.77,18.75,18.75,60300.0
2020-02-19 15:00:00,18.75,18.76,18.75,18.76,45100.0,18.75,18.76,18.75,18.76,45100.0
2020-02-19 15:05:00,18.75,18.76,18.75,18.75,41650.0,18.75,18.76,18.75,18.75,41650.0
2020-02-19 15:10:00,18.75,18.76,18.75,18.75,97500.0,18.75,18.76,18.75,18.75,97500.0
2020-02-19 15:15:00,18.76,18.77,18.75,18.77,88650.0,18.76,18.77,18.75,18.77,88650.0
2020-02-19 15:20:00,18.76,18.76,18.74,18.74,148850.0,18.76,18.76,18.74,18.74,148850.0
2020-02-19 15:25:00,18.75,18.75,18.74,18.74,45000.0,18.75,18.75,18.74,18.74,45000.0
2020-02-19 15:30:00,18.73,18.73,18.69,18.69,137400.0,18.73,18.73,18.69,18.69,137400.0
2020-02-19 15:35:00,18.68,18.71,18.68,18.71,78000.0,18.68,18.71,18.68,18.71,78000.0
2020-02-19 15:40:00,18.71,18.73,18.7,18.73,165350.0,18.71,18.73,18.7,18.73,165350.0
2020-02-19 15:45:00,18.73,18.73,18.69,18.7,118150.0,18.73,18.73,18.69,18.7,118150.0
2020-02-19 15:50:00,18.7,18.7,18.68,18.7,328450.0,18.7,18.7,18.68,18.7,328450.0
2020-02-19 15:55:00,18.7,18.7,18.66,18.67,752050.0,18.7,18.7,18.66,18.67,752050.0
2020-02-20 09:30:00,18.52,18.63,18.46,18.62,490400.0,18.52,18.63,18.46,18.62,490400.0
2020-02-20 09:35:00,18.62,18.67,18.61,18.67,130000.0,18.62,18.67,18.61,18.67,130000.0
2020-02-20 09:40:00,18.64,18.7,18.62,18.7,335750.0,18.64,18.7,18.62,18.7,335750.0
2020-02-20 09:45:00,18.72,18.74,18.69,18.7,140050.0,18.72,18.74,18.69,18.7,140050.0
2020-02-20 09:50:00,18.71,18.73,18.68,18.73,158700.0,18.71,18.73,18.68,18.73,158700.0
2020-02-20 09:55:00,18.71,18.76,18.69,18.76,185000.0,18.71,18.76,18.69,18.76,185000.0
2020-02-20 10:00:00,18.76,18.76,18.74,18.74,71700.0,18.76,18.76,18.74,18.74,71700.0
2020-02-20 10:05:00,18.74,18.74,18.71,18.71,85000.0,18.74,18.74,18.71,18.71,85000.0
2020-02-20 10:10:00,18.73,18.75,18.72,18.75,60000.0,18.73,18.75,18.72,18.75,60000.0
2020-02-20 10:15:00,18.74,18.76,18.74,18.76,65950.0,18.74,18.76,18.74,18.76,65950.0
2020-02-20 10:20:00,18.75,18.76,18.73,18.75,68250.0,18.75,18.76,18.73,18.75,68250.0
2020-02-20 10:25:00,18.73,18.76,18.72,18.76,140150.0,18.73,18.76,18.72,18.76,140150.0
2020-02-20 10:30:00,18.75,18.8,18.75,18.8,145250.0,18.75,18.8,18.75,18.8,145250.0
2020-02-20 10:35:00,18.81,18.81,18.73,18.75,198500.0,18.81,18.81,18.73,18.75,198500.0
2020-02-20 10:40:00,18.74,18.76,18.73,18.75,170000.0,18.74,18.76,18.73,18.75,170000.0
2020-02-20 10:45:00,18.75,18.75,18.68,18.69,86050.0,18.75,18.75,18.68,18.69,86050.0
2020-02-20 10:50:00,18.7,18.73,18.7,18.72,130400.0,18.7,18.73,18.7,18.72,130400.0
2020-02-20 10:55:00,18.72,18.75,18.71,18.73,125250.0,18.72,18.75,18.71,18.73,125250.0
2020-02-20 11:00:00,18.7,18.71,18.7,18.7,25250.0,18.7,18.71,18.7,18.7,25250.0
2020-02-20 11:05:00,18.7,18.71,18.69,18.71,101950.0,18.7,18.71,18.69,18.71,101950.0
2020-02-20 11:10:00,18.68,18.69,18.64,18.64,143450.0,18.68,18.69,18.64,18.64,143450.0
2020-02-20 11:15:00,18.63,18.65,18.6,18.62,351500.0,18.63,18.65,18.6,18.62,351500.0
2020-02-20 11:20:00,18.61,18.65,18.59,18.6,246750.0,18.61,18.65,18.59,18.6,246750.0
2020-02-20 11:25:00,18.59,18.59,18.52,18.52,221700.0,18.59,18.59,18.52,18.52,221700.0
2020-02-20 11:30:00,18.53,18.53,18.34,18.37,577350.0,18.53,18.53,18.34,18.37,577350.0
2020-02-20 11:35:00,18.35,18.45,18.35,18.45,272650.0,18.35,18.45,18.35,18.45,272650.0
2020-02-20 11:40:00,18.43,18.48,18.43,18.46,155700.0,18.43,18.48,18.43,18.46,155700.0
2020-02-20 11:45:00,18.44,18.47,18.44,18.44,72450.0,18.44,18.47,18.44,18.44,72450.0
2020-02-20 11:50:00,18.44,18.49,18.44,18.48,272450.0,18.44,18.49,18.44,18.48,272450.0
2020-02-20 11:55:00,18.48,18.48,18.45,18.45,65800.0,18.48,18.48,18.45,18.45,65800.0
2020-02-20 12:00:00,18.45,18.45,18.42,18.44,90500.0,18.45,18.45,18.42,18.44,90500.0
2020-02-20 12:05:00,18.43,18.44,18.4,18.4,298800.0,18.43,18.44,18.4,18.4,298800.0
2020-02-20 12:10:00,18.4,18.44,18.39,18.43,158700.0,18.4,18.44,18.39,18.43,158700.0
2020-02-20 12:15:00,18.44,18.44,18.4,18.42,156200.0,18.44,18.44,18.4,18.42,156200.0
2020-02-20 12:20:00,18.4,18.4,18.38,18.39,80900.0,18.4,18.4,18.38,18.39,80900.0
2020-02-20 12:25:00,18.38,18.39,18.38,18.38,40000.0,18.38,18.39,18.38,18.38,40000.0
2020-02-20 12:30:00,18.39,18.39,18.37,18.39,35000.0,18.39,18.39,18.37,18.39,35000.0
2020-02-20 12:35:00,18.39,18.39,18.38,18.38,67800.0,18.39,18.39,18.38,18.38,67800.0
2020-02-20 12:40:00,18.38,18.38,18.35,18.36,119700.0,18.38,18.38,18.35,18.36,119700.0
2020-02-20 12:45:00,18.37,18.37,18.35,18.35,60000.0,18.37,18.37,18.35,18.35,60000.0
2020-02-20 12:50:00,18.35,18.39,18.35,18.39,70000.0,18.35,18.39,18.35,18.39,70000.0
2020-02-20 12:55:00,18.41,18.43,18.41,18.43,171250.0,18.41,18.43,18.41,18.43,171250.0
2020-02-20 13:00:00,18.43,18.43,18.4,18.4,82500.0,18.43,18.43,18.4,18.4,82500.0
2020-02-20 13:05:00,18.42,18.43,18.42,18.43,20000.0,18.42,18.43,18.42,18.43,20000.0
2020-02-20 13:10:00,18.45,18.48,18.45,18.48,91600.0,18.45,18.48,18.45,18.48,91600.0
2020-02-20 13:15:00,18.49,18.49,18.45,18.45,40000.0,18.49,18.49,18.45,18.45,40000.0
2020-02-20 13:20:00,18.44,18.45,18.44,18.45,20000.0,18.44,18.45,18.44,18.45,20000.0
2020-02-20 13:25:00,18.44,18.45,18.44,18.44,55000.0,18.44,18.45,18.44,18.44,55000.0
2020-02-20 13:30:00,18.45,18.45,18.43,18.43,25000.0,18.45,18.45,18.43,18.43,25000.0
2020-02-20 13:35:00,18.43,18.44,18.41,18.43,50000.0,18.43,18.44,18.41,18.43,50000.0
2020-02-20 13:40:00,18.45,18.45,18.42,18.43,79450.0,18.45,18.45,18.42,18.43,79450.0
2020-02-20 13:45:00,18.44,18.45,18.42,18.44,90000.0,18.44,18.45,18.42,18.44,90000.0
2020-02-20 13:50:00,18.45,18.47,18.45,18.45,70000.0,18.45,18.47,18.45,18.45,70000.0
2020-02-20 13:55:00,18.45,18.45,18.44,18.45,30000.0,18.45,18.45,18.44,18.45,30000.0
2020-02-20 14:00:00,18.47,18.5,18.47,18.5,65000.0,18.47,18.5,18.47,18.5,65000.0
2020-02-20 14:05:00,18.5,18.51,18.49,18.49,70000.0,18.5,18.51,18.49,18.49,70000.0
2020-02-20 14:10:00,18.5,18.52,18.5,18.52,25000.0,18.5,18.52,18.5,18.52,25000.0
2020-02-20 14:15:00,18.51,18.51,18.5,18.5,20000.0,18.51,18.51,18.5,18.5,20000.0
2020-02-20 14:20:00,18.5,18.52,18.5,18.52,76400.0,18.5,18.52,18.5,18.52,76400.0
2020-02-20 14:25:00,18.52,18.53,18.51,18.51,70000.0,18.52,18.53,18.51,18.51,70000.0
2020-02-20 14:30:00,18.5,18.55,18.5,18.54,85850.0,18.5,18.55,18.5,18.54,85850.0
2020-02-20 14:35:00,18.53,18.54,18.53,18.54,60850.0,18.53,18.54,18.53,18.54,60850.0
2020-02-20 14:40:00,18.53,18.54,18.52,18.53,100000.0,18.53,18.54,18.52,18.53,100000.0
2020-02-20 14:45:00,18.54,18.54,18.52,18.54,85000.0,18.54,18.54,18.52,18.54,85000.0
2020-02-20 14:50:00,18.54,18.54,18.53,18.54,45000.0,18.54,18.54,18.53,18.54,45000.0
2020-02-20 14:55:00,18.55,18.56,18.55,18.56,30000.0,18.55,18.56,18.55,18.56,30000.0
2020-02-20 15:00:00,18.55,18.56,18.53,18.56,66000.0,18.55,18.56,18.53,18.56,66000.0
2020-02-20 15:05:00,18.55,18.55,18.51,18.51,64950.0,18.55,18.55,18.51,18.51,64950.0
2020-02-20 15:10:00,18.52,18.52,18.5,18.51,90000.0,18.52,18.52,18.5,18.51,90000.0
2020-02-20 15:15:00,18.5,18.55,18.5,18.55,139900.0,18.5,18.55,18.5,18.55,139900.0
2020-02-20 15:20:00,18.55,18.57,18.54,18.56,120000.0,18.55,18.57,18.54,18.56,120000.0
2020-02-20 15:25:00,18.57,18.57,18.56,18.56,31250.0,18.57,18.57,18.56,18.56,31250.0
2020-02-20 15:30:00,18.56,18.58,18.56,18.57,62500.0,18.56,18.58,18.56,18.57,62500.0
2020-02-20 15:35:00,18.57,18.58,18.57,18.58,112500.0,18.57,18.58,18.57,18.58,112500.0
2020-02-20 15:40:00,18.57,18.58,18.57,18.58,95000.0,18.57,18.58,18.57,18.58,95000.0
2020-02-20 15:45:00,18.57,18.57,18.54,18.55,152300.0,18.57,18.57,18.54,18.55,152300.0
2020-02-20 15:50:00,18.55,18.56,18.54,18.55,323850.0,18.55,18.56,18.54,18.55,323850.0
2020-02-20 15:55:00,18.56,18.56,18.54,18.55,482400.0,18.56,18.56,18.54,18.55,482400.0
2020-02-21 09:30:00,18.53,18.6,18.43,18.59,382350.0,18.53,18.6,18.43,18.59,382350.0
2020-02-21 09:35:00,18.51,18.58,18.51,18.56,30000.0,18.51,18.58,18.51,18.56,30000.0
2020-02-21 09:40:00,18.54,18.54,18.46,18.48,135600.0,18.54,18.54,18.46,18.48,135600.0
2020-02-21 09:45:00,18.46,18.46,18.42,18.42,183750.0,18.46,18.46,18.42,18.42,183750.0
2020-02-21 09:50:00,18.42,18.5,18.42,18.43,140000.0,18.42,18.5,18.42,18.43,140000.0
2020-02-21 09:55:00,18.48,18.48,18.45,18.46,60000.0,18.48,18.48,18.45,18.46,60000.0
2020-02-21 10:00:00,18.45,18.45,18.36,18.38,311100.0,18.45,18.45,18.36,18.38,311100.0
2020-02-21 10:05:00,18.38,18.42,18.37,18.39,106000.0,18.38,18.42,18.37,18.39,106000.0
2020-02-21 10:10:00,18.39,18.4,18.36,18.37,111400.0,18.39,18.4,18.36,18.37,111400.0
2020-02-21 10:15:00,18.36,18.38,18.36,18.37,136250.0,18.36,18.38,18.36,18.37,136250.0
2020-02-21 10:20:00,18.38,18.43,18.38,18.43,140000.0,18.38,18.43,18.38,18.43,140000.0
2020-02-21 10:25:00,18.4,18.43,18.4,18.43,125350.0,18.4,18.43,18.4,18.43,125350.0
2020-02-21 10:30:00,18.43,18.43,18.41,18.42,70150.0,18.43,18.43,18.41,18.42,70150.0
2020-02-21 10:35:00,18.43,18.45,18.42,18.42,145700.0,18.43,18.45,18.42,18.42,145700.0
2020-02-21 10:40:00,18.41,18.41,18.38,18.39,139000.0,18.41,18.41,18.38,18.39,139000.0
2020-02-21 10:45:00,18.4,18.42,18.39,18.42,65000.0,18.4,18.42,18.39,18.42,65000.0
2020-02-21 10:50:00,18.43,18.47,18.43,18.46,65950.0,18.43,18.47,18.43,18.46,65950.0
2020-02-21 10:55:00,18.48,18.5,18.48,18.5,90900.0,18.48,18.5,18.48,18.5,90900.0
2020-02-21 11:00:00,18.48,18.49,18.45,18.47,111800.0,18.48,18.49,18.45,18.47,111800.0
2020-02-21 11:05:00,18.45,18.47,18.45,18.47,10000.0,18.45,18.47,18.45,18.47,10000.0
2020-02-21 11:10:00,18.46,18.46,18.42,18.42,130000.0,18.46,18.46,18.42,18.42,130000.0
2020-02-21 11:15:00,18.43,18.46,18.43,18.46,30000.0,18.43,18.46,18.43,18.46,30000.0
2020-02-21 11:20:00,18.45,18.45,18.45,18.45,47500.0,18.45,18.45,18.45,18.45,47500.0
2020-02-21 11:25:00,18.48,18.48,18.47,18.47,20000.0,18.48,18.48,18.47,18.47,20000.0
2020-02-21 11:30:00,18.47,18.48,18.47,18.48,40500.0,18.47,18.48,18.47,18.48,40500.0
2020-02-21 11:35:00,18.45,18.49,18.45,18.49,90000.0,18.45,18.49,18.45,18.49,90000.0
2020-02-21 11:40:00,18.49,18.5,18.48,18.49,30000.0,18.49,18.5,18.48,18.49,30000.0
2020-02-21 11:45:00,18.49,18.49,18.47,18.47,56400.0,18.49,18.49,18.47,18.47,56400.0
2020-02-21 11:50:00,18.48,18.5,18.48,18.49,46500.0,18.48,18.5,18.48,18.49,46500.0
2020-02-21 11:55:00,18.49,18.5,18.47,18.47,110000.0,18.49,18.5,18.47,18.47,110000.0
2020-02-21 12:00:00,18.47,18.47,18.47,18.47,0.0,18.47,18.47,18.47,18.47,0.0
2020-02-21 12:05:00,18.48,18.49,18.48,18.49,20000.0,18.48,18.49,18.48,18.49,20000.0
2020-02-21 12:10:00,18.47,18.47,18.46,18.46,46550.0,18.47,18.47,18.46,18.46,46550.0
2020-02-21 12:15:00,18.46,18.47,18.45,18.46,35000.0,18.46,18.47,18.45,18.46,35000.0
2020-02-21 12:20:00,18.45,18.45,18.44,18.44,80000.0,18.45,18.45,18.44,18.44,80000.0
2020-02-21 12:25:00,18.44,18.48,18.44,18.45,65000.0,18.44,18.48,18.44,18.45,65000.0
2020-02-21 12:30:00,18.44,18.45,18.44,18.45,30000.0,18.44,18.45,18.44,18.45,30000.0
2020-02-21 12:35:00,18.45,18.47,18.45,18.46,25000.0,18.45,18.47,18.45,18.46,25000.0
2020-02-21 12:40:00,18.48,18.48,18.47,18.47,50000.0,18.48,18.48,18.47,18.47,50000.0
2020-02-21 12:45:00,18.46,18.46,18.44,18.45,30000.0,18.46,18.46,18.44,18.45,30000.0
2020-02-21 12:50:00,18.44,18.45,18.44,18.44,30000.0,18.44,18.45,18.44,18.44,30000.0
2020-02-21 12:55:00,18.44,18.45,18.44,18.44,15000.0,18.44,18.45,18.44,18.44,15000.0
2020-02-21 13:00:00,18.46,18.46,18.46,18.46,5000.0,18.46,18.46,18.46,18.46,5000.0
2020-02-21 13:05:00,18.48,18.48,18.47,18.47,15000.0,18.48,18.48,18.47,18.47,15000.0
2020-02-21 13:10:00,18.48,18.48,18.45,18.45,75000.0,18.48,18.48,18.45,18.45,75000.0
2020-02-21 13:15:00,18.45,18.46,18.45,18.46,10000.0,18.45,18.46,18.45,18.46,10000.0
2020-02-21 13:20:00,18.46,18.46,18.46,18.46,25000.0,18.46,18.46,18.46,18.46,25000.0
2020-02-21 13:25:00,18.48,18.48,18.45,18.45,50000.0,18.48,18.48,18.45,18.45,50000.0
2020-02-21 13:30:00,18.45,18.45,18.41,18.41,51800.0,18.45,18.45,18.41,18.41,51800.0
2020-02-21 13:35:00,18.41,18.41,18.4,18.4,15000.0,18.41,18.41,18.4,18.4,15000.0
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 13:45:00,18.42,18.42,18.42,18.42,0.0,18.42,18.42,18.42,18.42,0.0
2020-02-21 13:50:00,18.4,18.4,18.35,18.36,157650.0,18.4,18.4,18.35,18.36,157650.0
2020-02-21 13:55:00,18.36,18.36,18.34,18.34,145350.0,18.36,18.36,18.34,18.34,145350.0
2020-02-21 14:00:00,18.33,18.36,18.32,18.36,146700.0,18.33,18.36,18.32,18.36,146700.0
2020-02-21 14:05:00,18.35,18.36,18.34,18.34,50000.0,18.35,18.36,18.34,18.34,50000.0
2020-02-21 14:10:00,18.34,18.34,18.33,18.34,35000.0,18.34,18.34,18.33,18.34,35000.0
2020-02-21 14:15:00,18.32,18.34,18.32,18.34,62850.0,18.32,18.34,18.32,18.34,62850.0
2020-02-21 14:20:00,18.34,18.36,18.33,18.33,95000.0,18.34,18.36,18.33,18.33,95000.0
2020-02-21 14:25:00,18.32,18.37,18.32,18.37,131300.0,18.32,18.37,18.32,18.37,131300.0
2020-02-21 14:30:00,18.36,18.37,18.36,18.37,10000.0,18.36,18.37,18.36,18.37,10000.0
2020-02-21 14:35:00,18.36,18.36,18.35,18.36,30000.0,18.36,18.36,18.35,18.36,30000.0
2020-02-21 14:40:00,18.36,18.4,18.36,18.4,70000.0,18.36,18.4,18.36,18.4,70000.0
2020-02-21 14:45:00,18.37,18.38,18.37,18.37,45000.0,18.37,18.38,18.37,18.37,45000.0
2020-02-21 14:50:00,18.36,18.37,18.36,18.37,60000.0,18.36,18.37,18.36,18.37,60000.0
2020-02-21 14:55:00,18.37,18.39,18.36,18.38,61500.0,18.37,18.39,18.36,18.38,61500.0
2020-02-21 15:00:00,18.38,18.38,18.38,18.38,35000.0,18.38,18.38,18.38,18.38,35000.0
2020-02-21 15:05:00,18.36,18.37,18.35,18.37,165000.0,18.36,18.37,18.35,18.37,165000.0
2020-02-21 15:10:00,18.37,18.4,18.37,18.39,87500.0,18.37,18.4,18.37,18.39,87500.0
2020-02-21 15:15:00,18.4,18.41,18.39,18.39,240700.0,18.4,18.41,18.39,18.39,240700.0
2020-02-21 15:20:00,18.39,18.39,18.38,18.39,45000.0,18.39,18.39,18.38,18.39,45000.0
2020-02-21 15:25:00,18.39,18.39,18.38,18.38,55000.0,18.39,18.39,18.38,18.38,55000.0
2020-02-21 15:30:00,18.38,18.4,18.36,18.36,198350.0,18.38,18.4,18.36,18.36,198350.0
2020-02-21 15:35:00,18.36,18.39,18.36,18.39,136250.0,18.36,18.39,18.36,18.39,136250.0
2020-02-21 15:40:00,18.4,18.41,18.39,18.39,91050.0,18.4,18.41,18.39,18.39,91050.0
2020-02-21 15:45:00,18.4,18.43,18.4,18.43,165600.0,18.4,18.43,18.4,18.43,165600.0
2020-02-21 15:50:00,18.43,18.43,18.38,18.39,248900.0,18.43,18.43,18.38,18.39,248900.0
2020-02-21 15:55:00,18.39,18.42,18.38,18.41,459250.0,18.39,18.42,18.38,18.41,459250.0
2020-02-24 09:30:00,17.95,18.0,17.86,17.88,1190250.0,17.95,18.0,17.86,17.88,1190250.0
2020-02-24 09:35:00,17.92,17.97,17.8,17.85,780400.0,17.92,17.97,17.8,17.85,780400.0
2020-02-24 09:40:00,17.86,17.93,17.78,17.82,811550.0,17.86,17.93,17.78,17.82,811550.0
2020-02-24 09:45:00,17.81,17.87,17.8,17.84,426150.0,17.81,17.87,17.8,17.84,426150.0
2020-02-24 09:50:00,17.85,17.89,17.82,17.84,359700.0,17.85,17.89,17.82,17.84,359700.0
2020-02-24 09:55:00,17.85,17.9,17.82,17.9,405000.0,17.85,17.9,17.82,17.9,405000.0
2020-02-24 10:00:00,17.9,17.94,17.87,17.88,445700.0,17.9,17.94,17.87,17.88,445700.0
2020-02-24 10:05:00,17.87,17.91,17.87,17.9,215000.0,17.87,17.91,17.87,17.9,215000.0
2020-02-24 10:10:00,17.88,17.99,17.88,17.97,155050.0,17.88,17.99,17.88,17.97,155050.0
2020-02-24 10:15:00,17.98,17.98,17.9,17.92,385400.0,17.98,17.98,17.9,17.92,385400.0
2020-02-24 10:20:00,17.9,17.91,17.86,17.87,242500.0,17.9,17.91,17.86,17.87,242500.0
2020-02-24 10:25:00,17.87,17.87,17.86,17.86,60000.0,17.87,17.87,17.86,17.86,60000.0
2020-02-24 10:30:00,17.87,17.87,17.84,17.84,137600.0,17.87,17.87,17.84,17.84,137600.0
2020-02-24 10:35:00,17.84,17.87,17.84,17.86,292500.0,17.84,17.87,17.84,17.86,292500.0
2020-02-24 10:40:00,17.86,17.88,17.85,17.87,279950.0,17.86,17.88,17.85,17.87,279950.0
2020-02-24 10:45:00,17.86,17.92,17.86,17.92,180000.0,17.86,17.92,17.86,17.92,180000.0
2020-02-24 10:50:00,17.91,17.92,17.9,17.9,65000.0,17.91,17.92,17.9,17.9,65000.0
2020-02-24 10:55:00,17.89,17.93,17.89,17.93,105000.0,17.89,17.93,17.89,17.93,105000.0
2020-02-24 11:00:00,17.93,17.93,17.88,17.88,125000.0,17.93,17.93,17.88,17.88,125000.0
2020-02-24 11:05:00,17.87,17.89,17.87,17.88,125000.0,17.87,17.89,17.87,17.88,125000.0
2020-02-24 11:10:00,17.88,17.89,17.87,17.87,68550.0,17.88,17.89,17.87,17.87,68550.0
2020-02-24 11:15:00,17.87,17.9,17.86,17.9,195000.0,17.87,17.9,17.86,17.9,195000.0
2020-02-24 11:20:00,17.89,17.91,17.89,17.91,95750.0,17.89,17.91,17.89,17.91,95750.0
2020-02-24 11:25:00,17.9,17.91,17.89,17.91,40000.0,17.9,17.91,17.89,17.91,40000.0
2020-02-24 11:30:00,17.9,17.9,17.88,17.89,123050.0,17.9,17.9,17.88,17.89,123050.0
2020-02-24 11:35:00,17.88,17.89,17.87,17.88,145000.0,17.88,17.89,17.87,17.88,145000.0
2020-02-24 11:40:00,17.86,17.87,17.84,17.85,90050.0,17.86,17.87,17.84,17.85,90050.0
2020-02-24 11:45:00,17.84,17.85,17.84,17.85,74000.0,17.84,17.85,17.84,17.85,74000.0
2020-02-24 11:50:00,17.85,17.86,17.84,17.84,30000.0,17.85,17.86,17.84,17.84,30000.0
2020-02-24 11:55:00,17.84,17.88,17.84,17.86,170000.0,17.84,17.88,17.84,17.86,170000.0
2020-02-24 12:00:00,17.86,17.86,17.82,17.83,153350.0,17.86,17.86,17.82,17.83,153350.0
2020-02-24 12:05:00,17.82,17.83,17.8,17.82,349400.0,17.82,17.83,17.8,17.82,349400.0
2020-02-24 12:10:00,17.81,17.86,17.81,17.83,269800.0,17.81,17.86,17.81,17.83,269800.0
2020-02-24 12:15:00,17.81,17.83,17.81,17.82,57500.0,17.81,17.83,17.81,17.82,57500.0
2020-02-24 12:20:00,17.83,17.83,17.8,17.8,115000.0,17.83,17.83,17.8,17.8,115000.0
2020-02-24 12:25:00,17.79,17.82,17.79,17.8,134250.0,17.79,17.82,17.79,17.8,134250.0
2020-02-24 12:30:00,17.81,17.81,17.79,17.8,175750.0,17.81,17.81,17.79,17.8,175750.0
2020-02-24 12:35:00,17.8,17.81,17.8,17.81,85000.0,17.8,17.81,17.8,17.81,85000.0
2020-02-24 12:40:00,17.81,17.82,17.8,17.81,125650.0,17.81,17.82,17.8,17.81,125650.0
2020-02-24 12:45:00,17.81,17.82,17.8,17.82,95000.0,17.81,17.82,17.8,17.82,95000.0
2020-02-24 12:50:00,17.79,17.8,17.78,17.8,100000.0,17.79,17.8,17.78,17.8,100000.0
2020-02-24 12:55:00,17.8,17.8,17.78,17.8,70000.0,17.8,17.8,17.78,17.8,70000.0
2020-02-24 13:00:00,17.78,17.79,17.77,17.77,104400.0,17.78,17.79,17.77,17.77,104400.0
2020-02-24 13:05:00,17.78,17.8,17.78,17.78,45000.0,17.78,17.8,17.78,17.78,45000.0
2020-02-24 13:10:00,17.77,17.79,17.76,17.78,51850.0,17.77,17.79,17.76,17.78,51850.0
2020-02-24 13:15:00,17.78,17.78,17.76,17.77,81150.0,17.78,17.78,17.76,17.77,81150.0
2020-02-24 13:20:00,17.77,17.79,17.75,17.76,166500.0,17.77,17.79,17.75,17.76,166500.0
2020-02-24 13:25:00,17.75,17.8,17.75,17.8,228200.0,17.75,17.8,17.75,17.8,228200.0
2020-02-24 13:30:00,17.8,17.81,17.79,17.8,234000.0,17.8,17.81,17.79,17.8,234000.0
2020-02-24 13:35:00,17.81,17.81,17.81,17.81,51950.0,17.81,17.81,17.81,17.81,51950.0
2020-02-24 13:40:00,17.8,17.8,17.78,17.78,56550.0,17.8,17.8,17.78,17.78,56550.0
2020-02-24 13:45:00,17.79,17.82,17.79,17.8,86250.0,17.79,17.82,17.79,17.8,86250.0
2020-02-24 13:50:00,17.82,17.82,17.8,17.81,80200.0,17.82,17.82,17.8,17.81,80200.0
2020-02-24 13:55:00,17.8,17.84,17.8,17.83,194800.0,17.8,17.84,17.8,17.83,194800.0
2020-02-24 14:00:00,17.84,17.84,17.82,17.82,72000.0,17.84,17.84,17.82,17.82,72000.0
2020-02-24 14:05:00,17.82,17.82,17.8,17.8,148850.0,17.82,17.82,17.8,17.8,148850.0
2020-02-24 14:10:00,17.81,17.81,17.8,17.8,105000.0,17.81,17.81,17.8,17.8,105000.0
2020-02-24 14:15:00,17.81,17.81,17.79,17.79,77750.0,17.81,17.81,17.79,17.79,77750.0
2020-02-24 14:20:00,17.8,17.81,17.8,17.81,91550.0,17.8,17.81,17.8,17.81,91550.0
2020-02-24 14:25:00,17.81,17.83,17.81,17.83,224900.0,17.81,17.83,17.81,17.83,224900.0
2020-02-24 14:30:00,17.83,17.84,17.83,17.83,40650.0,17.83,17.84,17.83,17.83,40650.0
2020-02-24 14:35:00,17.84,17.84,17.82,17.84,148700.0,17.84,17.84,17.82,17.84,148700.0
2020-02-24 14:40:00,17.84,17.85,17.83,17.85,149150.0,17.84,17.85,17.83,17.85,149150.0
2020-02-24 14:45:00,17.85,17.86,17.84,17.85,141500.0,17.85,17.86,17.84,17.85,141500.0
2020-02-24 14:50:00,17.85,17.85,17.84,17.85,310800.0,17.85,17.85,17.84,17.85,310800.0
2020-02-24 14:55:00,17.85,17.87,17.84,17.87,425750.0,17.85,17.87,17.84,17.87,425750.0
2020-02-24 15:00:00,17.87,17.87,17.84,17.85,511550.0,17.87,17.87,17.84,17.85,511550.0
2020-02-24 15:05:00,17.86,17.86,17.84,17.84,350000.0,17.86,17.86,17.84,17.84,350000.0
2020-02-24 15:10:00,17.84,17.84,17.81,17.81,156000.0,17.84,17.84,17.81,17.81,156000.0
2020-02-24 15:15:00,17.81,17.81,17.8,17.8,163750.0,17.81,17.81,17.8,17.8,163750.0
2020-02-24 15:20:00,17.8,17.82,17.79,17.79,198450.0,17.8,17.82,17.79,17.79,198450.0
2020-02-24 15:25:00,17.78,17.79,17.78,17.78,154650.0,17.78,17.79,17.78,17.78,154650.0
2020-02-24 15:30:00,17.79,17.79,17.77,17.77,301400.0,17.79,17.79,17.77,17.77,301400.0
2020-02-24 15:35:00,17.77,17.78,17.75,17.76,542550.0,17.77,17.78,17.75,17.76,542550.0
2020-02-24 15:40:00,17.75,17.76,17.74,17.74,135450.0,17.75,17.76,17.74,17.74,135450.0
2020-02-24 15:45:00,17.75,17.78,17.74,17.76,215000.0,17.75,17.78,17.74,17.76,215000.0
2020-02-24 15:50:00,17.76,17.76,17.69,17.69,763000.0,17.76,17.76,17.69,17.69,763000.0
2020-02-24 15:55:00,17.7,17.72,17.68,17.71,1052650.0,17.7,17.72,17.68,17.71,1052650.0
2020-02-25 09:30:00,17.8,17.84,17.77,17.78,381800.0,17.8,17.84,17.77,17.78,381800.0
2020-02-25 09:35:00,17.79,17.81,17.76,17.8,328050.0,17.79,17.81,17.76,17.8,328050.0
2020-02-25 09:40:00,17.81,17.81,17.69,17.69,101750.0,17.81,17.81,17.69,17.69,101750.0
2020-02-25 09:45:00,17.67,17.68,17.57,17.65,295800.0,17.67,17.68,17.57,17.65,295800.0
2020-02-25 09:50:00,17.66,17.7,17.65,17.69,125550.0,17.66,17.7,17.65,17.69,125550.0
2020-02-25 09:55:00,17.68,17.69,17.66,17.69,90000.0,17.68,17.69,17.66,17.69,90000.0
2020-02-25 10:00:00,17.67,17.71,17.67,17.69,297050.0,17.67,17.71,17.67,17.69,297050.0
2020-02-25 10:05:00,17.69,17.73,17.69,17.7,462950.0,17.69,17.73,17.69,17.7,462950.0
2020-02-25 10:10:00,17.69,17.69,17.62,17.62,168550.0,17.69,17.69,17.62,17.62,168550.0
2020-02-25 10:15:00,17.61,17.61,17.55,17.55,182600.0,17.61,17.61,17.55,17.55,182600.0
2020-02-25 10:20:00,17.54,17.56,17.5,17.51,127200.0,17.54,17.56,17.5,17.51,127200.0
2020-02-25 10:25:00,17.51,17.51,17.45,17.47,424900.0,17.51,17.51,17.45,17.47,424900.0
2020-02-25 10:30:00,17.47,17.5,17.41,17.45,110000.0,17.47,17.5,17.41,17.45,110000.0
2020-02-25 10:35:00,17.45,17.5,17.45,17.5,256450.0,17.45,17.5,17.45,17.5,256450.0
2020-02-25 10:40:00,17.48,17.52,17.46,17.52,218300.0,17.48,17.52,17.46,17.52,218300.0
2020-02-25 10:45:00,17.51,17.53,17.48,17.48,85900.0,17.51,17.53,17.48,17.48,85900.0
2020-02-25 10:50:00,17.49,17.49,17.42,17.46,345100.0,17.49,17.49,17.42,17.46,345100.0
2020-02-25 10:55:00,17.44,17.48,17.44,17.46,85050.0,17.44,17.48,17.44,17.46,85050.0
2020-02-25 11:00:00,17.48,17.48,17.44,17.45,136000.0,17.48,17.48,17.44,17.45,136000.0
2020-02-25 11:05:00,17.45,17.45,17.38,17.39,273000.0,17.45,17.45,17.38,17.39,273000.0
2020-02-25 11:10:00,17.39,17.42,17.38,17.42,136450.0,17.39,17.42,17.38,17.42,136450.0
2020-02-25 11:15:00,17.41,17.41,17.34,17.36,183750.0,17.41,17.41,17.34,17.36,183750.0
2020-02-25 11:20:00,17.35,17.36,17.32,17.34,192950.0,17.35,17.36,17.32,17.34,192950.0
2020-02-25 11:25:00,17.36,17.38,17.36,17.38,173200.0,17.36,17.38,17.36,17.38,173200.0
2020-02-25 11:30:00,17.38,17.41,17.37,17.41,91000.0,17.38,17.41,17.37,17.41,91000.0
2020-02-25 11:35:00,17.4,17.42,17.38,17.38,64000.0,17.4,17.42,17.38,17.38,64000.0
2020-02-25 11:40:00,17.41,17.42,17.4,17.4,175900.0,17.41,17.42,17.4,17.4,175900.0
2020-02-25 11:45:00,17.41,17.44,17.41,17.44,589000.0,17.41,17.44,17.41,17.44,589000.0
2020-02-25 11:50:00,17.44,17.47,17.44,17.47,384550.0,17.44,17.47,17.44,17.47,384550.0
2020-02-25 11:55:00,17.47,17.47,17.42,17.43,154650.0,17.47,17.47,17.42,17.43,154650.0
2020-02-25 12:00:00,17.43,17.46,17.43,17.46,157250.0,17.43,17.46,17.43,17.46,157250.0
2020-02-25 12:05:00,17.46,17.46,17.45,17.45,40450.0,17.46,17.46,17.45,17.45,40450.0
2020-02-25 12:10:00,17.45,17.48,17.45,17.48,170800.0,17.45,17.48,17.45,17.48,170800.0
2020-02-25 12:15:00,17.47,17.48,17.45,17.47,525000.0,17.47,17.48,17.45,17.47,525000.0
2020-02-25 12:20:00,17.47,17.48,17.45,17.45,100000.0,17.47,17.48,17.45,17.45,100000.0
2020-02-25 12:25:00,17.45,17.5,17.45,17.5,286300.0,17.45,17.5,17.45,17.5,286300.0
2020-02-25 12:30:00,17.51,17.52,17.51,17.52,57550.0,17.51,17.52,17.51,17.52,57550.0
2020-02-25 12:35:00,17.52,17.52,17.5,17.52,105000.0,17.52,17.52,17.5,17.52,105000.0
2020-02-25 12:40:00,17.52,17.52,17.47,17.47,232650.0,17.52,17.52,17.47,17.47,232650.0
2020-02-25 12:45:00,17.46,17.46,17.44,17.45,42000.0,17.46,17.46,17.44,17.45,42000.0
2020-02-25 12:50:00,17.44,17.46,17.44,17.45,65000.0,17.44,17.46,17.44,17.45,65000.0
2020-02-25 12:55:00,17.46,17.47,17.45,17.46,105000.0,17.46,17.47,17.45,17.46,105000.0
2020-02-25 13:00:00,17.45,17.48,17.44,17.46,243100.0,17.45,17.48,17.44,17.46,243100.0
2020-02-25 13:05:00,17.46,17.48,17.45,17.46,108500.0,17.46,17.48,17.45,17.46,108500.0
2020-02-25 13:10:00,17.46,17.48,17.45,17.45,72250.0,17.46,17.48,17.45,17.45,72250.0
2020-02-25 13:15:00,17.46,17.46,17.4,17.41,165050.0,17.46,17.46,17.4,17.41,165050.0
2020-02-25 13:20:00,17.41,17.41,17.37,17.37,298000.0,17.41,17.41,17.37,17.37,298000.0
2020-02-25 13:25:00,17.37,17.39,17.37,17.38,55000.0,17.37,17.39,17.37,17.38,55000.0
2020-02-25 13:30:00,17.37,17.37,17.33,17.35,90450.0,17.37,17.37,17.33,17.35,90450.0
2020-02-25 13:35:00,17.36,17.36,17.33,17.33,90000.0,17.36,17.36,17.33,17.33,90000.0
2020-02-25 13:40:00,17.33,17.33,17.3,17.33,155300.0,17.33,17.33,17.3,17.33,155300.0
2020-02-25 13:45:00,17.34,17.35,17.32,17.33,68750.0,17.34,17.35,17.32,17.33,68750.0
2020-02-25 13:50:00,17.34,17.34,17.29,17.3,121850.0,17.34,17.34,17.29,17.3,121850.0
2020-02-25 13:55:00,17.29,17.29,17.25,17.25,112350.0,17.29,17.29,17.25,17.25,112350.0
2020-02-25 14:00:00,17.23,17.23,17.18,17.2,299050.0,17.23,17.23,17.18,17.2,299050.0
2020-02-25 14:05:00,17.2,17.21,17.15,17.16,193450.0,17.2,17.21,17.15,17.16,193450.0
2020-02-25 14:10:00,17.16,17.2,17.13,17.19,191850.0,17.16,17.2,17.13,17.19,191850.0
2020-02-25 14:15:00,17.19,17.2,17.13,17.15,287250.0,17.19,17.2,17.13,17.15,287250.0
2020-02-25 14:20:00,17.14,17.18,17.14,17.14,289550.0,17.14,17.18,17.14,17.14,289550.0
2020-02-25 14:25:00,17.14,17.15,17.05,17.07,262050.0,17.14,17.15,17.05,17.07,262050.0
2020-02-25 14:30:00,17.08,17.09,17.04,17.07,178100.0,17.08,17.09,17.04,17.07,178100.0
2020-02-25 14:35:00,17.06,17.1,17.03,17.03,194950.0,17.06,17.1,17.03,17.03,194950.0
2020-02-25 14:40:00,17.03,17.12,17.03,17.12,353200.0,17.03,17.12,17.03,17.12,353200.0
2020-02-25 14:45:00,17.12,17.17,17.12,17.16,168300.0,17.12,17.17,17.12,17.16,168300.0
2020-02-25 14:50:00,17.14,17.19,17.14,17.19,105900.0,17.14,17.19,17.14,17.19,105900.0
2020-02-25 14:55:00,17.19,17.21,17.18,17.18,305350.0,17.19,17.21,17.18,17.18,305350.0
2020-02-25 15:00:00,17.19,17.23,17.18,17.2,284300.0,17.19,17.23,17.18,17.2,284300.0
2020-02-25 15:05:00,17.2,17.23,17.2,17.22,129300.0,17.2,17.23,17.2,17.22,129300.0
2020-02-25 15:10:00,17.22,17.22,17.18,17.19,218750.0,17.22,17.22,17.18,17.19,218750.0
2020-02-25 15:15:00,17.18,17.21,17.18,17.2,310150.0,17.18,17.21,17.18,17.2,310150.0
2020-02-25 15:20:00,17.21,17.21,17.13,17.13,261550.0,17.21,17.21,17.13,17.13,261550.0
2020-02-25 15:25:00,17.13,17.19,17.13,17.18,200000.0,17.13,17.19,17.13,17.18,200000.0
2020-02-25 15:30:00,17.18,17.18,17.12,17.14,355500.0,17.18,17.18,17.12,17.14,355500.0
2020-02-25 15:35:00,17.15,17.15,17.12,17.13,281200.0,17.15,17.15,17.12,17.13,281200.0
2020-02-25 15:40:00,17.13,17.18,17.13,17.15,583200.0,17.13,17.18,17.13,17.15,583200.0
2020-02-25 15:45:00,17.16,17.18,17.15,17.15,384200.0,17.16,17.18,17.15,17.15,384200.0
2020-02-25 15:50:00,17.14,17.15,17.1,17.13,508300.0,17.14,17.15,17.1,17.13,508300.0
2020-02-25 15:55:00,17.12,17.13,17.1,17.12,909550.0,17.12,17.13,17.1,17.12,909550.0
2020-02-26 09:30:00,17.11,17.25,17.11,17.21,399700.0,17.11,17.25,17.11,17.21,399700.0
2020-02-26 09:35:00,17.23,17.38,17.23,17.32,406600.0,17.23,17.38,17.23,17.32,406600.0
2020-02-26 09:40:00,17.32,17.36,17.3,17.32,131700.0,17.32,17.36,17.3,17.32,131700.0
2020-02-26 09:45:00,17.32,17.32,17.26,17.29,192450.0,17.32,17.32,17.26,17.29,192450.0
2020-02-26 09:50:00,17.27,17.3,17.21,17.21,141600.0,17.27,17.3,17.21,17.21,141600.0
2020-02-26 09:55:00,17.23,17.23,17.19,17.21,158100.0,17.23,17.23,17.19,17.21,158100.0
2020-02-26 10:00:00,17.19,17.25,17.18,17.24,167200.0,17.19,17.25,17.18,17.24,167200.0
2020-02-26 10:05:00,17.25,17.27,17.23,17.27,166600.0,17.25,17.27,17.23,17.27,166600.0
2020-02-26 10:10:00,17.26,17.31,17.21,17.3,174250.0,17.26,17.31,17.21,17.3,174250.0
2020-02-26 10:15:00,17.31,17.32,17.28,17.29,150500.0,17.31,17.32,17.28,17.29,150500.0
2020-02-26 10:20:00,17.3,17.31,17.27,17.29,236900.0,17.3,17.31,17.27,17.29,236900.0
2020-02-26 10:25:00,17.3,17.3,17.27,17.29,169250.0,17.3,17.3,17.27,17.29,169250.0
2020-02-26 10:30:00,17.27,17.31,17.27,17.3,162450.0,17.27,17.31,17.27,17.3,162450.0
2020-02-26 10:35:00,17.29,17.3,17.26,17.26,84700.0,17.29,17.3,17.26,17.26,84700.0
2020-02-26 10:40:00,17.29,17.32,17.29,17.32,82000.0,17.29,17.32,17.29,17.32,82000.0
2020-02-26 10:45:00,17.33,17.33,17.29,17.32,647450.0,17.33,17.33,17.29,17.32,647450.0
2020-02-26 10:50:00,17.32,17.33,17.31,17.31,36300.0,17.32,17.33,17.31,17.31,36300.0
2020-02-26 10:55:00,17.3,17.3,17.25,17.26,50000.0,17.3,17.3,17.25,17.26,50000.0
2020-02-26 11:00:00,17.27,17.29,17.23,17.27,95000.0,17.27,17.29,17.23,17.27,95000.0
2020-02-26 11:05:00,17.27,17.3,17.27,17.29,85300.0,17.27,17.3,17.27,17.29,85300.0
2020-02-26 11:10:00,17.28,17.28,17.24,17.25,55000.0,17.28,17.28,17.24,17.25,55000.0
2020-02-26 11:15:00,17.28,17.3,17.28,17.29,103300.0,17.28,17.3,17.28,17.29,103300.0
2020-02-26 11:20:00,17.29,17.32,17.28,17.3,94450.0,17.29,17.32,17.28,17.3,94450.0
2020-02-26 11:25:00,17.28,17.3,17.28,17.3,239250.0,17.28,17.3,17.28,17.3,239250.0
2020-02-26 11:30:00,17.3,17.3,17.28,17.28,92900.0,17.3,17.3,17.28,17.28,92900.0
2020-02-26 11:35:00,17.29,17.31,17.24,17.31,217000.0,17.29,17.31,17.24,17.31,217000.0
2020-02-26 11:40:00,17.3,17.31,17.28,17.28,51150.0,17.3,17.31,17.28,17.28,51150.0
2020-02-26 11:45:00,17.29,17.31,17.29,17.29,85000.0,17.29,17.31,17.29,17.29,85000.0
2020-02-26 11:50:00,17.29,17.3,17.25,17.27,82750.0,17.29,17.3,17.25,17.27,82750.0
2020-02-26 11:55:00,17.26,17.26,17.22,17.23,90950.0,17.26,17.26,17.22,17.23,90950.0
2020-02-26 12:00:00,17.23,17.24,17.16,17.17,204000.0,17.23,17.24,17.16,17.17,204000.0
2020-02-26 12:05:00,17.16,17.17,17.11,17.11,235350.0,17.16,17.17,17.11,17.11,235350.0
2020-02-26 12:10:00,17.12,17.12,17.05,17.06,196750.0,17.12,17.12,17.05,17.06,196750.0
2020-02-26 12:15:00,17.06,17.06,16.98,17.02,295050.0,17.06,17.06,16.98,17.02,295050.0
2020-02-26 12:20:00,17.04,17.07,17.02,17.03,64550.0,17.04,17.07,17.02,17.03,64550.0
2020-02-26 12:25:00,17.04,17.05,17.01,17.01,80000.0,17.04,17.05,17.01,17.01,80000.0
2020-02-26 12:30:00,17.03,17.09,17.01,17.09,45000.0,17.03,17.09,17.01,17.09,45000.0
2020-02-26 12:35:00,17.09,17.09,17.04,17.04,60000.0,17.09,17.09,17.04,17.04,60000.0
2020-02-26 12:40:00,17.04,17.06,17.03,17.04,132750.0,17.04,17.06,17.03,17.04,132750.0
2020-02-26 12:45:00,17.04,17.07,17.03,17.05,75800.0,17.04,17.07,17.03,17.05,75800.0
2020-02-26 12:50:00,17.06,17.09,17.04,17.04,82750.0,17.06,17.09,17.04,17.04,82750.0
2020-02-26 12:55:00,17.04,17.06,17.04,17.06,35000.0,17.04,17.06,17.04,17.06,35000.0
2020-02-26 13:00:00,17.08,17.11,17.08,17.08,60200.0,17.08,17.11,17.08,17.08,60200.0
2020-02-26 13:05:00,17.07,17.09,17.06,17.06,145000.0,17.07,17.09,17.06,17.06,145000.0
2020-02-26 13:10:00,17.07,17.07,17.03,17.03,126450.0,17.07,17.07,17.03,17.03,126450.0
2020-02-26 13:15:00,17.04,17.06,17.02,17.02,152600.0,17.04,17.06,17.02,17.02,152600.0
2020-02-26 13:20:00,17.03,17.05,17.02,17.02,50000.0,17.03,17.05,17.02,17.02,50000.0
2020-02-26 13:25:00,17.04,17.07,17.03,17.07,99400.0,17.04,17.07,17.03,17.07,99400.0
2020-02-26 13:30:00,17.06,17.06,16.99,16.99,111100.0,17.06,17.06,16.99,16.99,111100.0
2020-02-26 13:35:00,16.97,16.98,16.92,16.92,201300.0,16.97,16.98,16.92,16.92,201300.0
2020-02-26 13:40:00,16.9,16.9,16.85,16.87,220650.0,16.9,16.9,16.85,16.87,220650.0
2020-02-26 13:45:00,16.86,16.99,16.86,16.98,235000.0,16.86,16.99,16.86,16.98,235000.0
2020-02-26 13:50:00,16.95,16.97,16.93,16.95,80000.0,16.95,16.97,16.93,16.95,80000.0
2020-02-26 13:55:00,16.92,16.92,16.85,16.87,158250.0,16.92,16.92,16.85,16.87,158250.0
2020-02-26 14:00:00,16.88,16.92,16.85,16.89,202100.0,16.88,16.92,16.85,16.89,202100.0
2020-02-26 14:05:00,16.9,16.96,16.9,16.91,100000.0,16.9,16.96,16.9,16.91,100000.0
2020-02-26 14:10:00,16.92,16.97,16.92,16.95,55000.0,16.92,16.97,16.92,16.95,55000.0
2020-02-26 14:15:00,16.96,16.96,16.92,16.92,90000.0,16.96,16.96,16.92,16.92,90000.0
2020-02-26 14:20:00,16.92,16.95,16.92,16.94,60000.0,16.92,16.95,16.92,16.94,60000.0
2020-02-26 14:25:00,16.94,17.01,16.94,16.99,195650.0,16.94,17.01,16.94,16.99,195650.0
2020-02-26 14:30:00,16.97,16.98,16.93,16.93,120000.0,16.97,16.98,16.93,16.93,120000.0
2020-02-26 14:35:00,16.95,16.99,16.95,16.98,223650.0,16.95,16.99,16.95,16.98,223650.0
2020-02-26 14:40:00,16.98,16.98,16.92,16.94,105750.0,16.98,16.98,16.92,16.94,105750.0
2020-02-26 14:45:00,16.94,16.98,16.93,16.95,106700.0,16.94,16.98,16.93,16.95,106700.0
2020-02-26 14:50:00,16.93,16.94,16.91,16.93,185000.0,16.93,16.94,16.91,16.93,185000.0
2020-02-26 14:55:00,16.91,16.94,16.9,16.91,130050.0,16.91,16.94,16.9,16.91,130050.0
2020-02-26 15:00:00,16.92,16.95,16.89,16.95,380050.0,16.92,16.95,16.89,16.95,380050.0
2020-02-26 15:05:00,16.94,16.94,16.9,16.92,341550.0,16.94,16.94,16.9,16.92,341550.0
2020-02-26 15:10:00,16.95,16.96,16.93,16.94,101250.0,16.95,16.96,16.93,16.94,101250.0
2020-02-26 15:15:00,16.94,17.0,16.94,16.97,147150.0,16.94,17.0,16.94,16.97,147150.0
2020-02-26 15:20:00,16.98,16.98,16.94,16.94,197250.0,16.98,16.98,16.94,16.94,197250.0
2020-02-26 15:25:00,16.94,16.94,16.89,16.9,153100.0,16.94,16.94,16.89,16.9,153100.0
2020-02-26 15:30:00,16.91,16.94,16.88,16.88,223950.0,16.91,16.94,16.88,16.88,223950.0
2020-02-26 15:35:00,16.89,16.95,16.89,16.95,131250.0,16.89,16.95,16.89,16.95,131250.0
2020-02-26 15:40:00,16.95,16.95,16.89,16.92,315900.0,16.95,16.95,16.89,16.92,315900.0
2020-02-26 15:45:00,16.93,16.94,16.9,16.92,269950.0,16.93,16.94,16.9,16.92,269950.0
2020-02-26 15:50:00,16.91,16.94,16.9,16.92,417400.0,16.91,16.94,16.9,16.92,417400.0
2020-02-26 15:55:00,16.9,16.97,16.9,16.95,2116800.0,16.9,16.97,16.9,16.95,2116800.0
2020-02-27 09:30:00,16.23,16.31,16.23,16.24,110000.0,16.23,16.31,16.23,16.24,110000.0
2020-02-27 09:35:00,16.26,16.31,16.15,16.15,2196750.0,16.26,16.31,16.15,16.15,2196750.0
2020-02-27 09:40:00,16.13,16.19,16.06,16.07,1292900.0,16.13,16.19,16.06,16.07,1292900.0
2020-02-27 09:45:00,16.08,16.08,15.58,15.68,1700000.0,16.08,16.08,15.58,15.68,1700000.0
2020-02-27 09:50:00,15.74,15.98,15.65,15.97,562700.0,15.74,15.98,15.65,15.97,562700.0
2020-02-27 09:55:00,15.95,16.05,15.95,15.98,387700.0,15.95,16.05,15.95,15.98,387700.0
2020-02-27 10:00:00,15.99,16.04,15.93,15.98,760850.0,15.99,16.04,15.93,15.98,760850.0
2020-02-27 10:05:00,15.98,16.1,15.93,16.06,684850.0,15.98,16.1,15.93,16.06,684850.0
2020-02-27 10:10:00,16.06,16.06,15.93,15.94,456200.0,16.06,16.06,15.93,15.94,456200.0
2020-02-27 10:15:00,15.94,15.96,15.77,15.82,685350.0,15.94,15.96,15.77,15.82,685350.0
2020-02-27 10:20:00,15.81,15.86,15.73,15.75,645850.0,15.81,15.86,15.73,15.75,645850.0
2020-02-27 10:25:00,15.75,15.77,15.64,15.64,376900.0,15.75,15.77,15.64,15.64,376900.0
2020-02-27 10:30:00,15.65,15.67,15.48,15.54,814900.0,15.65,15.67,15.48,15.54,814900.0
2020-02-27 10:35:00,15.53,15.6,15.49,15.6,657650.0,15.53,15.6,15.49,15.6,657650.0
2020-02-27 10:40:00,15.6,15.65,15.55,15.59,492450.0,15.6,15.65,15.55,15.59,492450.0
2020-02-27 10:45:00,15.6,15.65,15.59,15.65,423500.0,15.6,15.65,15.59,15.65,423500.0
2020-02-27 10:50:00,15.63,15.67,15.61,15.62,412150.0,15.63,15.67,15.61,15.62,412150.0
2020-02-27 10:55:00,15.63,15.67,15.59,15.67,439400.0,15.63,15.67,15.59,15.67,439400.0
2020-02-27 11:00:00,15.69,15.76,15.68,15.72,634450.0,15.69,15.76,15.68,15.72,634450.0
2020-02-27 11:05:00,15.67,15.8,15.67,15.76,290000.0,15.67,15.8,15.67,15.76,290000.0
2020-02-27 11:10:00,15.79,15.79,15.68,15.73,503850.0,15.79,15.79,15.68,15.73,503850.0
2020-02-27 11:15:00,15.74,15.77,15.72,15.77,505450.0,15.74,15.77,15.72,15.77,505450.0
2020-02-27 11:20:00,15.78,15.78,15.67,15.7,232000.0,15.78,15.78,15.67,15.7,232000.0
2020-02-27 11:25:00,15.72,15.73,15.67,15.67,238800.0,15.72,15.73,15.67,15.67,238800.0
2020-02-27 11:30:00,15.69,15.69,15.62,15.62,522100.0,15.69,15.69,15.62,15.62,522100.0
2020-02-27 11:35:00,15.62,15.64,15.57,15.59,110050.0,15.62,15.64,15.57,15.59,110050.0
2020-02-27 11:40:00,15.61,15.61,15.55,15.57,198350.0,15.61,15.61,15.55,15.57,198350.0
2020-02-27 11:45:00,15.53,15.56,15.5,15.56,100000.0,15.53,15.56,15.5,15.56,100000.0
2020-02-27 11:50:00,15.57,15.58,15.52,15.58,266850.0,15.57,15.58,15.52,15.58,266850.0
2020-02-27 11:55:00,15.56,15.6,15.54,15.6,170000.0,15.56,15.6,15.54,15.6,170000.0
2020-02-27 12:00:00,15.61,15.65,15.55,15.64,361950.0,15.61,15.65,15.55,15.64,361950.0
2020-02-27 12:05:00,15.64,15.64,15.58,15.59,338750.0,15.64,15.64,15.58,15.59,338750.0
2020-02-27 12:10:00,15.6,15.65,15.6,15.63,175800.0,15.6,15.65,15.6,15.63,175800.0
2020-02-27 12:15:00,15.64,15.71,15.64,15.7,412600.0,15.64,15.71,15.64,15.7,412600.0
2020-02-27 12:20:00,15.7,15.7,15.6,15.62,424900.0,15.7,15.7,15.6,15.62,424900.0
2020-02-27 12:25:00,15.62,15.68,15.62,15.68,147800.0,15.62,15.68,15.62,15.68,147800.0
2020-02-27 12:30:00,15.68,15.72,15.68,15.69,277600.0,15.68,15.72,15.68,15.69,277600.0
2020-02-27 12:35:00,15.7,15.86,15.7,15.86,405250.0,15.7,15.86,15.7,15.86,405250.0
2020-02-27 12:40:00,15.85,15.85,15.78,15.8,321950.0,15.85,15.85,15.78,15.8,321950.0
2020-02-27 12:45:00,15.79,15.81,15.77,15.81,135000.0,15.79,15.81,15.77,15.81,135000.0
2020-02-27 12:50:00,15.81,15.83,15.78,15.82,248350.0,15.81,15.83,15.78,15.82,248350.0
2020-02-27 12:55:00,15.81,15.84,15.75,15.75,406100.0,15.81,15.84,15.75,15.75,406100.0
2020-02-27 13:00:00,15.75,15.76,15.7,15.75,321100.0,15.75,15.76,15.7,15.75,321100.0
2020-02-27 13:05:00,15.74,15.78,15.71,15.71,152250.0,15.74,15.78,15.71,15.71,152250.0
2020-02-27 13:10:00,15.72,15.81,15.72,15.8,290300.0,15.72,15.81,15.72,15.8,290300.0
2020-02-27 13:15:00,15.8,15.81,15.75,15.77,425050.0,15.8,15.81,15.75,15.77,425050.0
2020-02-27 13:20:00,15.76,15.78,15.73,15.74,285000.0,15.76,15.78,15.73,15.74,285000.0
2020-02-27 13:25:00,15.74,15.75,15.66,15.66,498950.0,15.74,15.75,15.66,15.66,498950.0
2020-02-27 13:30:00,15.66,15.67,15.61,15.62,420050.0,15.66,15.67,15.61,15.62,420050.0
2020-02-27 13:35:00,15.61,15.65,15.61,15.65,307850.0,15.61,15.65,15.61,15.65,307850.0
2020-02-27 13:40:00,15.64,15.65,15.56,15.58,461650.0,15.64,15.65,15.56,15.58,461650.0
2020-02-27 13:45:00,15.59,15.65,15.58,15.63,97800.0,15.59,15.65,15.58,15.63,97800.0
2020-02-27 13:50:00,15.61,15.64,15.58,15.64,332800.0,15.61,15.64,15.58,15.64,332800.0
2020-02-27 13:55:00,15.65,15.65,15.57,15.59,175000.0,15.65,15.65,15.57,15.59,175000.0
2020-02-27 14:00:00,15.6,15.61,15.55,15.55,185250.0,15.6,15.61,15.55,15.55,185250.0
2020-02-27 14:05:00,15.57,15.58,15.51,15.51,211750.0,15.57,15.58,15.51,15.51,211750.0
2020-02-27 14:10:00,15.53,15.53,15.49,15.52,285150.0,15.53,15.53,15.49,15.52,285150.0
2020-02-27 14:15:00,15.53,15.53,15.44,15.44,352700.0,15.53,15.53,15.44,15.44,352700.0
2020-02-27 14:20:00,15.44,15.5,15.42,15.5,248050.0,15.44,15.5,15.42,15.5,248050.0
2020-02-27 14:25:00,15.49,15.52,15.45,15.46,181500.0,15.49,15.52,15.45,15.46,181500.0
2020-02-27 14:30:00,15.45,15.46,15.39,15.41,494100.0,15.45,15.46,15.39,15.41,494100.0
2020-02-27 14:35:00,15.41,15.47,15.4,15.44,362100.0,15.41,15.47,15.4,15.44,362100.0
2020-02-27 14:40:00,15.44,15.52,15.43,15.48,283100.0,15.44,15.52,15.43,15.48,283100.0
2020-02-27 14:45:00,15.5,15.5,15.4,15.42,215350.0,15.5,15.5,15.4,15.42,215350.0
2020-02-27 14:50:00,15.42,15.42,15.36,15.38,447200.0,15.42,15.42,15.36,15.38,447200.0
2020-02-27 14:55:00,15.38,15.4,15.36,15.39,324250.0,15.38,15.4,15.36,15.39,324250.0
2020-02-27 15:00:00,15.39,15.4,15.34,15.34,644650.0,15.39,15.4,15.34,15.34,644650.0
2020-02-27 15:05:00,15.34,15.37,15.34,15.36,221400.0,15.34,15.37,15.34,15.36,221400.0
2020-02-27 15:10:00,15.35,15.38,15.33,15.33,331550.0,15.35,15.38,15.33,15.33,331550.0
2020-02-27 15:15:00,15.33,15.37,15.32,15.33,470250.0,15.33,15.37,15.32,15.33,470250.0
2020-02-27 15:20:00,15.33,15.36,15.32,15.35,350600.0,15.33,15.36,15.32,15.35,350600.0
2020-02-27 15:25:00,15.34,15.35,15.32,15.32,288300.0,15.34,15.35,15.32,15.32,288300.0
2020-02-27 15:30:00,15.32,15.32,15.25,15.28,680550.0,15.32,15.32,15.25,15.28,680550.0
2020-02-27 15:35:00,15.27,15.27,15.2,15.22,413650.0,15.27,15.27,15.2,15.22,413650.0
2020-02-27 15:40:00,15.22,15.23,15.2,15.2,584050.0,15.22,15.23,15.2,15.2,584050.0
2020-02-27 15:45:00,15.2,15.21,15.18,15.2,950400.0,15.2,15.21,15.18,15.2,950400.0
2020-02-27 15:50:00,15.21,15.21,15.01,15.04,1024450.0,15.21,15.21,15.01,15.04,1024450.0
2020-02-27 15:55:00,15.06,15.11,15.04,15.11,2421400.0,15.06,15.11,15.04,15.11,2421400.0
2020-02-28 09:30:00,14.69,14.73,14.61,14.61,1585850.0,14.69,14.73,14.61,14.61,1585850.0
2020-02-28 09:35:00,14.63,14.68,14.51,14.51,857700.0,14.63,14.68,14.51,14.51,857700.0
2020-02-28 09:40:00,14.52,14.54,14.38,14.38,792400.0,14.52,14.54,14.38,14.38,792400.0
2020-02-28 09:45:00,14.38,14.4,14.29,14.32,908400.0,14.38,14.4,14.29,14.32,908400.0
2020-02-28 09:50:00,14.29,14.38,14.29,14.32,724350.0,14.29,14.38,14.29,14.32,724350.0
2020-02-28 09:55:00,14.32,14.32,14.16,14.17,725250.0,14.32,14.32,14.16,14.17,725250.0
2020-02-28 10:00:00,14.14,14.17,14.06,14.1,999850.0,14.14,14.17,14.06,14.1,999850.0
2020-02-28 10:05:00,14.11,14.26,14.11,14.18,809950.0,14.11,14.26,14.11,14.18,809950.0
2020-02-28 10:10:00,14.2,14.23,14.16,14.18,356150.0,14.2,14.23,14.16,14.18,356150.0
2020-02-28 10:15:00,14.18,14.27,14.18,14.22,509000.0,14.18,14.27,14.18,14.22,509000.0
2020-02-28 10:20:00,14.22,14.23,14.08,14.1,546900.0,14.22,14.23,14.08,14.1,546900.0
2020-02-28 10:25:00,14.1,14.14,14.08,14.1,579900.0,14.1,14.14,14.08,14.1,579900.0
2020-02-28 10:30:00,14.08,14.13,14.06,14.12,426000.0,14.08,14.13,14.06,14.12,426000.0
2020-02-28 10:35:00,14.16,14.21,14.14,14.2,372400.0,14.16,14.21,14.14,14.2,372400.0
2020-02-28 10:40:00,14.2,14.32,14.2,14.31,759250.0,14.2,14.32,14.2,14.31,759250.0
2020-02-28 10:45:00,14.31,14.37,14.3,14.37,671600.0,14.31,14.37,14.3,14.37,671600.0
2020-02-28 10:50:00,14.37,14.51,14.37,14.51,595000.0,14.37,14.51,14.37,14.51,595000.0
2020-02-28 10:55:00,14.5,14.51,14.47,14.48,491850.0,14.5,14.51,14.47,14.48,491850.0
2020-02-28 11:00:00,14.48,14.49,14.4,14.49,646000.0,14.48,14.49,14.4,14.49,646000.0
2020-02-28 11:05:00,14.48,14.49,14.42,14.43,399600.0,14.48,14.49,14.42,14.43,399600.0
2020-02-28 11:10:00,14.44,14.52,14.44,14.52,305950.0,14.44,14.52,14.44,14.52,305950.0
2020-02-28 11:15:00,14.51,14.58,14.51,14.58,299950.0,14.51,14.58,14.51,14.58,299950.0
2020-02-28 11:20:00,14.58,14.61,14.53,14.61,255850.0,14.58,14.61,14.53,14.61,255850.0
2020-02-28 11:25:00,14.61,14.63,14.57,14.63,288000.0,14.61,14.63,14.57,14.63,288000.0
2020-02-28 11:30:00,14.63,14.67,14.61,14.67,353500.0,14.63,14.67,14.61,14.67,353500.0
2020-02-28 11:35:00,14.66,14.72,14.65,14.71,278050.0,14.66,14.72,14.65,14.71,278050.0
2020-02-28 11:40:00,14.72,14.87,14.7,14.87,387300.0,14.72,14.87,14.7,14.87,387300.0
2020-02-28 11:45:00,14.87,14.92,14.83,14.88,601800.0,14.87,14.92,14.83,14.88,601800.0
2020-02-28 11:50:00,14.88,14.9,14.73,14.77,547950.0,14.88,14.9,14.73,14.77,547950.0
2020-02-28 11:55:00,14.77,14.77,14.7,14.74,529450.0,14.77,14.77,14.7,14.74,529450.0
2020-02-28 12:00:00,14.74,14.76,14.71,14.74,302100.0,14.74,14.76,14.71,14.74,302100.0
2020-02-28 12:05:00,14.74,14.8,14.73,14.79,868150.0,14.74,14.8,14.73,14.79,868150.0
2020-02-28 12:10:00,14.77,14.78,14.71,14.77,160000.0,14.77,14.78,14.71,14.77,160000.0
2020-02-28 12:15:00,14.76,14.78,14.74,14.78,346500.0,14.76,14.78,14.74,14.78,346500.0
2020-02-28 12:20:00,14.86,14.86,14.81,14.83,276100.0,14.86,14.86,14.81,14.83,276100.0
2020-02-28 12:25:00,14.82,14.82,14.76,14.79,262500.0,14.82,14.82,14.76,14.79,262500.0
2020-02-28 12:30:00,14.79,14.84,14.79,14.82,148050.0,14.79,14.84,14.79,14.82,148050.0
2020-02-28 12:35:00,14.82,14.87,14.81,14.85,119950.0,14.82,14.87,14.81,14.85,119950.0
2020-02-28 12:40:00,14.84,14.88,14.82,14.85,165750.0,14.84,14.88,14.82,14.85,165750.0
2020-02-28 12:45:00,14.85,14.86,14.79,14.82,345900.0,14.85,14.86,14.79,14.82,345900.0
2020-02-28 12:50:00,14.81,14.88,14.81,14.88,95050.0,14.81,14.88,14.81,14.88,95050.0
2020-02-28 12:55:00,14.89,14.96,14.87,14.87,189800.0,14.89,14.96,14.87,14.87,189800.0
2020-02-28 13:00:00,14.89,14.92,14.88,14.89,190650.0,14.89,14.92,14.88,14.89,190650.0
2020-02-28 13:05:00,14.88,14.93,14.88,14.92,87650.0,14.88,14.93,14.88,14.92,87650.0
2020-02-28 13:10:00,14.91,14.92,14.85,14.86,190050.0,14.91,14.92,14.85,14.86,190050.0
2020-02-28 13:15:00,14.84,14.89,14.83,14.89,145000.0,14.84,14.89,14.83,14.89,145000.0
2020-02-28 13:20:00,14.89,14.91,14.86,14.9,188050.0,14.89,14.91,14.86,14.9,188050.0
2020-02-28 13:25:00,14.91,14.92,14.9,14.92,447450.0,14.91,14.92,14.9,14.92,447450.0
2020-02-28 13:30:00,14.91,14.92,14.89,14.89,375250.0,14.91,14.92,14.89,14.89,375250.0
2020-02-28 13:35:00,14.88,14.92,14.88,14.92,349600.0,14.88,14.92,14.88,14.92,349600.0
2020-02-28 13:40:00,14.9,14.91,14.84,14.84,293750.0,14.9,14.91,14.84,14.84,293750.0
2020-02-28 13:45:00,14.82,14.89,14.81,14.89,385050.0,14.82,14.89,14.81,14.89,385050.0
2020-02-28 13:50:00,14.88,14.88,14.82,14.84,245900.0,14.88,14.88,14.82,14.84,245900.0
2020-02-28 13:55:00,14.83,14.9,14.82,14.9,421800.0,14.83,14.9,14.82,14.9,421800.0
2020-02-28 14:00:00,14.88,14.88,14.85,14.85,306350.0,14.88,14.88,14.85,14.85,306350.0
2020-02-28 14:05:00,14.85,14.89,14.84,14.86,336500.0,14.85,14.89,14.84,14.86,336500.0
2020-02-28 14:10:00,14.87,15.0,14.87,14.97,427000.0,14.87,15.0,14.87,14.97,427000.0
2020-02-28 14:15:00,14.98,15.0,14.94,15.0,319700.0,14.98,15.0,14.94,15.0,319700.0
2020-02-28 14:20:00,14.98,15.02,14.95,14.97,370800.0,14.98,15.02,14.95,14.97,370800.0
2020-02-28 14:25:00,14.97,14.99,14.92,14.95,270000.0,14.97,14.99,14.92,14.95,270000.0
2020-02-28 14:30:00,14.96,15.11,14.95,15.11,720600.0,14.96,15.11,14.95,15.11,720600.0
2020-02-28 14:35:00,15.1,15.11,15.06,15.07,500550.0,15.1,15.11,15.06,15.07,500550.0
2020-02-28 14:40:00,15.08,15.28,15.06,15.25,345450.0,15.08,15.28,15.06,15.25,345450.0
2020-02-28 14:45:00,15.22,15.23,15.07,15.08,314250.0,15.22,15.23,15.07,15.08,314250.0
2020-02-28 14:50:00,15.09,15.12,15.08,15.12,387700.0,15.09,15.12,15.08,15.12,387700.0
2020-02-28 14:55:00,15.11,15.11,15.04,15.06,416500.0,15.11,15.11,15.04,15.06,416500.0
2020-02-28 15:00:00,15.07,15.08,14.97,14.99,402050.0,15.07,15.08,14.97,14.99,402050.0
2020-02-28 15:05:00,14.99,15.04,14.97,15.03,340100.0,14.99,15.04,14.97,15.03,340100.0
2020-02-28 15:10:00,15.03,15.18,15.02,15.18,497450.0,15.03,15.18,15.02,15.18,497450.0
2020-02-28 15:15:00,15.18,15.25,15.14,15.25,398650.0,15.18,15.25,15.14,15.25,398650.0
2020-02-28 15:20:00,15.24,15.26,15.14,15.16,655300.0,15.24,15.26,15.14,15.16,655300.0
2020-02-28 15:25:00,15.18,15.26,15.15,15.15,626500.0,15.18,15.26,15.15,15.15,626500.0
2020-02-28 15:30:00,15.14,15.19,15.12,15.15,691300.0,15.14,15.19,15.12,15.15,691300.0
2020-02-28 15:35:00,15.14,15.14,15.11,15.12,659750.0,15.14,15.14,15.11,15.12,659750.0
2020-02-28 15:40:00,15.12,15.14,15.07,15.08,850900.0,15.12,15.14,15.07,15.08,850900.0
2020-02-28 15:45:00,15.07,15.22,15.07,15.2,788700.0,15.07,15.22,15.07,15.2,788700.0
2020-02-28 15:50:00,15.21,15.27,15.17,15.27,1285950.0,15.21,15.27,15.17,15.27,1285950.0
2020-02-28 15:55:00,15.28,15.5,15.28,15.48,3096200.0,15.28,15.5,15.28,15.48,3096200.0
2020-03-02 09:30:00,15.59,15.63,15.31,15.31,1254700.0,15.59,15.63,15.31,15.31,1254700.0
2020-03-02 09:35:00,15.36,15.4,15.23,15.26,640200.0,15.36,15.4,15.23,15.26,640200.0
2020-03-02 09:40:00,15.22,15.29,15.11,15.19,388250.0,15.22,15.29,15.11,15.19,388250.0
2020-03-02 09:45:00,15.22,15.26,15.15,15.15,187650.0,15.22,15.26,15.15,15.15,187650.0
2020-03-02 09:50:00,15.15,15.25,15.04,15.15,971050.0,15.15,15.25,15.04,15.15,971050.0
2020-03-02 09:55:00,15.1,15.17,15.06,15.1,327300.0,15.1,15.17,15.06,15.1,327300.0
2020-03-02 10:00:00,15.12,15.13,14.98,15.01,477950.0,15.12,15.13,14.98,15.01,477950.0
2020-03-02 10:05:00,15.0,15.0,14.93,14.95,243150.0,15.0,15.0,14.93,14.95,243150.0
2020-03-02 10:10:00,14.97,15.02,14.93,15.02,296100.0,14.97,15.02,14.93,15.02,296100.0
2020-03-02 10:15:00,15.02,15.04,14.96,15.0,317550.0,15.02,15.04,14.96,15.0,317550.0
2020-03-02 10:20:00,15.0,15.0,14.91,14.92,90650.0,15.0,15.0,14.91,14.92,90650.0
2020-03-02 10:25:00,14.92,14.98,14.91,14.93,253500.0,14.92,14.98,14.91,14.93,253500.0
2020-03-02 10:30:00,14.94,14.94,14.83,14.86,317950.0,14.94,14.94,14.83,14.86,317950.0
2020-03-02 10:35:00,14.86,14.92,14.84,14.92,305400.0,14.86,14.92,14.84,14.92,305400.0
2020-03-02 10:40:00,14.9,14.95,14.89,14.95,555050.0,14.9,14.95,14.89,14.95,555050.0
2020-03-02 10:45:00,14.97,15.01,14.94,15.01,382650.0,14.97,15.01,14.94,15.01,382650.0
2020-03-02 10:50:00,15.01,15.05,14.98,14.99,313900.0,15.01,15.05,14.98,14.99,313900.0
2020-03-02 10:55:00,14.99,15.01,14.96,14.96,90200.0,14.99,15.01,14.96,14.96,90200.0
2020-03-02 11:00:00,14.92,14.96,14.91,14.94,126000.0,14.92,14.96,14.91,14.94,126000.0
2020-03-02 11:05:00,14.91,14.92,14.84,14.85,237450.0,14.91,14.92,14.84,14.85,237450.0
2020-03-02 11:10:00,14.86,14.98,14.86,14.98,135000.0,14.86,14.98,14.86,14.98,135000.0
2020-03-02 11:15:00,14.99,15.0,14.95,14.96,850400.0,14.99,15.0,14.95,14.96,850400.0
2020-03-02 11:20:00,14.96,15.01,14.94,14.98,305100.0,14.96,15.01,14.94,14.98,305100.0
2020-03-02 11:25:00,14.96,14.99,14.96,14.97,671650.0,14.96,14.99,14.96,14.97,671650.0
2020-03-02 11:30:00,14.97,15.01,14.96,14.99,410300.0,14.97,15.01,14.96,14.99,410300.0
2020-03-02 11:35:00,15.0,15.02,14.99,15.0,110000.0,15.0,15.02,14.99,15.0,110000.0
2020-03-02 11:40:00,14.99,14.99,14.9,14.94,365050.0,14.99,14.99,14.9,14.94,365050.0
2020-03-02 11:45:00,14.94,14.94,14.92,14.92,90000.0,14.94,14.94,14.92,14.92,90000.0
2020-03-02 11:50:00,14.9,14.93,14.89,14.91,460250.0,14.9,14.93,14.89,14.91,460250.0
2020-03-02 11:55:00,14.92,14.94,14.88,14.88,283000.0,14.92,14.94,14.88,14.88,283000.0
2020-03-02 12:00:00,14.9,14.95,14.9,14.91,222900.0,14.9,14.95,14.9,14.91,222900.0
2020-03-02 12:05:00,14.92,14.96,14.88,14.92,331000.0,14.92,14.96,14.88,14.92,331000.0
2020-03-02 12:10:00,14.92,14.93,14.87,14.92,429500.0,14.92,14.93,14.87,14.92,429500.0
2020-03-02 12:15:00,14.91,14.91,14.88,14.9,87100.0,14.91,14.91,14.88,14.9,87100.0
2020-03-02 12:20:00,14.88,14.92,14.88,14.91,126800.0,14.88,14.92,14.88,14.91,126800.0
2020-03-02 12:25:00,14.92,14.98,14.92,14.97,361500.0,14.92,14.98,14.92,14.97,361500.0
2020-03-02 12:30:00,14.97,14.98,14.94,14.96,215350.0,14.97,14.98,14.94,14.96,215350.0
2020-03-02 12:35:00,14.97,14.99,14.97,14.98,152200.0,14.97,14.99,14.97,14.98,152200.0
2020-03-02 12:40:00,15.0,15.01,14.96,14.97,208450.0,15.0,15.01,14.96,14.97,208450.0
2020-03-02 12:45:00,14.98,15.0,14.95,14.95,102400.0,14.98,15.0,14.95,14.95,102400.0
2020-03-02 12:50:00,14.96,14.98,14.95,14.95,165350.0,14.96,14.98,14.95,14.95,165350.0
2020-03-02 12:55:00,14.97,14.98,14.95,14.95,185150.0,14.97,14.98,14.95,14.95,185150.0
2020-03-02 13:00:00,14.95,14.95,14.91,14.92,80150.0,14.95,14.95,14.91,14.92,80150.0
2020-03-02 13:05:00,14.92,14.93,14.89,14.9,166550.0,14.92,14.93,14.89,14.9,166550.0
2020-03-02 13:10:00,14.9,14.92,14.89,14.9,80600.0,14.9,14.92,14.89,14.9,80600.0
2020-03-02 13:15:00,14.89,14.89,14.84,14.85,235500.0,14.89,14.89,14.84,14.85,235500.0
2020-03-02 13:20:00,14.86,14.91,14.86,14.88,192500.0,14.86,14.91,14.86,14.88,192500.0
2020-03-02 13:25:00,14.89,14.89,14.84,14.87,154400.0,14.89,14.89,14.84,14.87,154400.0
2020-03-02 13:30:00,14.87,14.88,14.84,14.88,131050.0,14.87,14.88,14.84,14.88,131050.0
2020-03-02 13:35:00,14.89,14.94,14.89,14.92,85000.0,14.89,14.94,14.89,14.92,85000.0
2020-03-02 13:40:00,14.92,14.96,14.92,14.96,150100.0,14.92,14.96,14.92,14.96,150100.0
2020-03-02 13:45:00,14.97,15.0,14.95,15.0,247600.0,14.97,15.0,14.95,15.0,247600.0
2020-03-02 13:50:00,15.0,15.01,14.94,14.94,143250.0,15.0,15.01,14.94,14.94,143250.0
2020-03-02 13:55:00,14.97,15.05,14.95,15.05,141150.0,14.97,15.05,14.95,15.05,141150.0
2020-03-02 14:00:00,15.04,15.05,15.02,15.02,178150.0,15.04,15.05,15.02,15.02,178150.0
2020-03-02 14:05:00,15.04,15.05,15.01,15.05,158900.0,15.04,15.05,15.01,15.05,158900.0
2020-03-02 14:10:00,15.05,15.08,15.05,15.06,73800.0,15.05,15.08,15.05,15.06,73800.0
2020-03-02 14:15:00,15.07,15.07,15.01,15.02,158500.0,15.07,15.07,15.01,15.02,158500.0
2020-03-02 14:20:00,15.05,15.05,15.01,15.02,81650.0,15.05,15.05,15.01,15.02,81650.0
2020-03-02 14:25:00,15.02,15.05,15.0,15.02,121950.0,15.02,15.05,15.0,15.02,121950.0
2020-03-02 14:30:00,14.99,15.02,14.97,14.98,240450.0,14.99,15.02,14.97,14.98,240450.0
2020-03-02 14:35:00,14.97,14.98,14.93,14.93,116050.0,14.97,14.98,14.93,14.93,116050.0
2020-03-02 14:40:00,14.94,14.95,14.85,14.9,267250.0,14.94,14.95,14.85,14.9,267250.0
2020-03-02 14:45:00,14.89,14.9,14.84,14.88,287900.0,14.89,14.9,14.84,14.88,287900.0
2020-03-02 14:50:00,14.89,14.89,14.85,14.87,468800.0,14.89,14.89,14.85,14.87,468800.0
2020-03-02 14:55:00,14.88,14.88,14.8,14.8,417200.0,14.88,14.88,14.8,14.8,417200.0
2020-03-02 15:00:00,14.8,14.86,14.8,14.85,211000.0,14.8,14.86,14.8,14.85,211000.0
2020-03-02 15:05:00,14.84,14.87,14.84,14.87,232550.0,14.84,14.87,14.84,14.87,232550.0
2020-03-02 15:10:00,14.86,14.88,14.84,14.85,110300.0,14.86,14.88,14.84,14.85,110300.0
2020-03-02 15:15:00,14.84,14.85,14.81,14.83,171950.0,14.84,14.85,14.81,14.83,171950.0
2020-03-02 15:20:00,14.82,14.87,14.82,14.87,101200.0,14.82,14.87,14.82,14.87,101200.0
2020-03-02 15:25:00,14.89,14.92,14.88,14.92,112000.0,14.89,14.92,14.88,14.92,112000.0
2020-03-02 15:30:00,14.92,14.98,14.92,14.96,201600.0,14.92,14.98,14.92,14.96,201600.0
2020-03-02 15:35:00,14.98,15.06,14.98,15.05,481400.0,14.98,15.06,14.98,15.05,481400.0
2020-03-02 15:40:00,15.06,15.15,15.06,15.15,486000.0,15.06,15.15,15.06,15.15,486000.0
2020-03-02 15:45:00,15.13,15.25,15.13,15.23,483950.0,15.13,15.25,15.13,15.23,483950.0
2020-03-02 15:50:00,15.25,15.38,15.23,15.38,792200.0,15.25,15.38,15.23,15.38,792200.0
2020-03-02 15:55:00,15.38,15.39,15.31,15.37,1557250.0,15.38,15.39,15.31,15.37,1557250.0
2020-03-03 09:30:00,15.36,15.42,15.36,15.41,562350.0,15.36,15.42,15.36,15.41,562350.0
2020-03-03 09:35:00,15.33,15.36,15.18,15.27,468750.0,15.33,15.36,15.18,15.27,468750.0
2020-03-03 09:40:00,15.26,15.26,15.21,15.21,132900.0,15.26,15.26,15.21,15.21,132900.0
2020-03-03 09:45:00,15.22,15.23,15.18,15.2,154650.0,15.22,15.23,15.18,15.2,154650.0
2020-03-03 09:50:00,15.19,15.2,15.13,15.14,231700.0,15.19,15.2,15.13,15.14,231700.0
2020-03-03 09:55:00,15.19,15.24,15.1,15.24,128600.0,15.19,15.24,15.1,15.24,128600.0
2020-03-03 10:00:00,15.23,15.56,15.23,15.56,466250.0,15.23,15.56,15.23,15.56,466250.0
2020-03-03 10:05:00,15.58,15.64,15.44,15.47,740850.0,15.58,15.64,15.44,15.47,740850.0
2020-03-03 10:10:00,15.47,15.48,15.36,15.36,231900.0,15.47,15.48,15.36,15.36,231900.0
2020-03-03 10:15:00,15.36,15.4,15.29,15.36,243350.0,15.36,15.4,15.29,15.36,243350.0
2020-03-03 10:20:00,15.38,15.41,15.36,15.39,325500.0,15.38,15.41,15.36,15.39,325500.0
2020-03-03 10:25:00,15.42,15.43,15.31,15.31,210300.0,15.42,15.43,15.31,15.31,210300.0
2020-03-03 10:30:00,15.32,15.37,15.22,15.22,323950.0,15.32,15.37,15.22,15.22,323950.0
2020-03-03 10:35:00,15.22,15.32,15.22,15.29,117800.0,15.22,15.32,15.22,15.29,117800.0
2020-03-03 10:40:00,15.3,15.32,15.28,15.31,157250.0,15.3,15.32,15.28,15.31,157250.0
2020-03-03 10:45:00,15.29,15.33,15.24,15.24,152350.0,15.29,15.33,15.24,15.24,152350.0
2020-03-03 10:50:00,15.23,15.28,15.2,15.23,204800.0,15.23,15.28,15.2,15.23,204800.0
2020-03-03 10:55:00,15.25,15.3,15.23,15.25,225050.0,15.25,15.3,15.23,15.25,225050.0
2020-03-03 11:00:00,15.26,15.26,15.18,15.19,456000.0,15.26,15.26,15.18,15.19,456000.0
2020-03-03 11:05:00,15.18,15.18,15.09,15.12,186700.0,15.18,15.18,15.09,15.12,186700.0
2020-03-03 11:10:00,15.11,15.12,15.02,15.04,77500.0,15.11,15.12,15.02,15.04,77500.0
2020-03-03 11:15:00,15.05,15.09,15.04,15.04,124500.0,15.05,15.09,15.04,15.04,124500.0
2020-03-03 11:20:00,15.04,15.04,14.93,14.93,223000.0,15.04,15.04,14.93,14.93,223000.0
2020-03-03 11:25:00,14.92,14.93,14.84,14.84,299000.0,14.92,14.93,14.84,14.84,299000.0
2020-03-03 11:30:00,14.84,14.93,14.84,14.93,259250.0,14.84,14.93,14.84,14.93,259250.0
2020-03-03 11:35:00,14.93,15.0,14.92,15.0,325000.0,14.93,15.0,14.92,15.0,325000.0
2020-03-03 11:40:00,15.01,15.03,14.96,14.96,185950.0,15.01,15.03,14.96,14.96,185950.0
2020-03-03 11:45:00,14.99,15.0,14.92,14.92,143300.0,14.99,15.0,14.92,14.92,143300.0
2020-03-03 11:50:00,14.9,14.99,14.9,14.99,257200.0,14.9,14.99,14.9,14.99,257200.0
2020-03-03 11:55:00,15.01,15.05,15.0,15.02,159850.0,15.01,15.05,15.0,15.02,159850.0
2020-03-03 12:00:00,15.03,15.11,15.0,15.1,214200.0,15.03,15.11,15.0,15.1,214200.0
2020-03-03 12:05:00,15.12,15.15,15.09,15.09,169600.0,15.12,15.15,15.09,15.09,169600.0
2020-03-03 12:10:00,15.11,15.11,15.05,15.06,124450.0,15.11,15.11,15.05,15.06,124450.0
2020-03-03 12:15:00,15.02,15.02,14.96,14.98,125000.0,15.02,15.02,14.96,14.98,125000.0
2020-03-03 12:20:00,14.98,15.01,14.96,14.98,305600.0,14.98,15.01,14.96,14.98,305600.0
2020-03-03 12:25:00,14.99,14.99,14.95,14.95,138000.0,14.99,14.99,14.95,14.95,138000.0
2020-03-03 12:30:00,14.97,14.97,14.94,14.95,25000.0,14.97,14.97,14.94,14.95,25000.0
2020-03-03 12:35:00,14.93,14.94,14.89,14.93,161800.0,14.93,14.94,14.89,14.93,161800.0
2020-03-03 12:40:00,14.94,14.96,14.8,14.82,437500.0,14.94,14.96,14.8,14.82,437500.0
2020-03-03 12:45:00,14.8,14.88,14.8,14.88,181750.0,14.8,14.88,14.8,14.88,181750.0
2020-03-03 12:50:00,14.85,14.86,14.83,14.85,51000.0,14.85,14.86,14.83,14.85,51000.0
2020-03-03 12:55:00,14.84,14.84,14.8,14.82,156350.0,14.84,14.84,14.8,14.82,156350.0
2020-03-03 13:00:00,14.83,14.83,14.75,14.77,137900.0,14.83,14.83,14.75,14.77,137900.0
2020-03-03 13:05:00,14.77,14.78,14.72,14.74,317900.0,14.77,14.78,14.72,14.74,317900.0
2020-03-03 13:10:00,14.74,14.77,14.72,14.76,119000.0,14.74,14.77,14.72,14.76,119000.0
2020-03-03 13:15:00,14.74,14.78,14.73,14.75,115000.0,14.74,14.78,14.73,14.75,115000.0
2020-03-03 13:20:00,14.75,14.77,14.73,14.76,120000.0,14.75,14.77,14.73,14.76,120000.0
2020-03-03 13:25:00,14.75,14.76,14.68,14.73,275850.0,14.75,14.76,14.68,14.73,275850.0
2020-03-03 13:30:00,14.74,14.76,14.72,14.75,173950.0,14.74,14.76,14.72,14.75,173950.0
2020-03-03 13:35:00,14.75,14.75,14.72,14.75,201250.0,14.75,14.75,14.72,14.75,201250.0
2020-03-03 13:40:00,14.72,14.72,14.62,14.62,201850.0,14.72,14.72,14.62,14.62,201850.0
2020-03-03 13:45:00,14.63,14.66,14.61,14.61,99700.0,14.63,14.66,14.61,14.61,99700.0
2020-03-03 13:50:00,14.62,14.63,14.58,14.59,229000.0,14.62,14.63,14.58,14.59,229000.0
2020-03-03 13:55:00,14.61,14.62,14.58,14.58,135750.0,14.61,14.62,14.58,14.58,135750.0
2020-03-03 14:00:00,14.62,14.62,14.55,14.57,235200.0,14.62,14.62,14.55,14.57,235200.0
2020-03-03 14:05:00,14.56,14.57,14.47,14.5,226450.0,14.56,14.57,14.47,14.5,226450.0
2020-03-03 14:10:00,14.48,14.58,14.47,14.58,115000.0,14.48,14.58,14.47,14.58,115000.0
2020-03-03 14:15:00,14.61,14.61,14.51,14.54,195650.0,14.61,14.61,14.51,14.54,195650.0
2020-03-03 14:20:00,14.47,14.54,14.47,14.51,161600.0,14.47,14.54,14.47,14.51,161600.0
2020-03-03 14:25:00,14.51,14.68,14.5,14.67,251200.0,14.51,14.68,14.5,14.67,251200.0
2020-03-03 14:30:00,14.69,14.75,14.66,14.7,347550.0,14.69,14.75,14.66,14.7,347550.0
2020-03-03 14:35:00,14.7,14.7,14.6,14.61,166550.0,14.7,14.7,14.6,14.61,166550.0
2020-03-03 14:40:00,14.6,14.6,14.56,14.56,205350.0,14.6,14.6,14.56,14.56,205350.0
2020-03-03 14:45:00,14.57,14.62,14.57,14.62,199150.0,14.57,14.62,14.57,14.62,199150.0
2020-03-03 14:50:00,14.62,14.68,14.61,14.68,73200.0,14.62,14.68,14.61,14.68,73200.0
2020-03-03 14:55:00,14.65,14.7,14.64,14.64,149500.0,14.65,14.7,14.64,14.64,149500.0
2020-03-03 15:00:00,14.65,14.73,14.62,14.73,115200.0,14.65,14.73,14.62,14.73,115200.0
2020-03-03 15:05:00,14.74,14.74,14.7,14.7,193550.0,14.74,14.74,14.7,14.7,193550.0
2020-03-03 15:10:00,14.72,14.76,14.7,14.75,314650.0,14.72,14.76,14.7,14.75,314650.0
2020-03-03 15:15:00,14.75,14.8,14.73,14.77,179850.0,14.75,14.8,14.73,14.77,179850.0
2020-03-03 15:20:00,14.78,14.78,14.66,14.68,431450.0,14.78,14.78,14.66,14.68,431450.0
2020-03-03 15:25:00,14.67,14.86,14.67,14.85,610700.0,14.67,14.86,14.67,14.85,610700.0
2020-03-03 15:30:00,14.85,14.85,14.72,14.74,233100.0,14.85,14.85,14.72,14.74,233100.0
2020-03-03 15:35:00,14.75,14.75,14.61,14.63,224800.0,14.75,14.75,14.61,14.63,224800.0
2020-03-03 15:40:00,14.63,14.76,14.62,14.73,359000.0,14.63,14.76,14.62,14.73,359000.0
2020-03-03 15:45:00,14.72,14.77,14.69,14.72,503300.0,14.72,14.77,14.69,14.72,503300.0
2020-03-03 15:50:00,14.71,14.77,14.67,14.77,1079600.0,14.71,14.77,14.67,14.77,1079600.0
2020-03-03 15:55:00,14.78,14.82,14.7,14.71,1435500.0,14.78,14.82,14.7,14.71,1435500.0
2020-03-04 09:30:00,15.29,15.45,15.24,15.43,1398050.0,15.29,15.45,15.24,15.43,1398050.0
2020-03-04 09:35:00,15.44,15.45,15.12,15.14,1297150.0,15.44,15.45,15.12,15.14,1297150.0
2020-03-04 09:40:00,15.16,15.32,15.16,15.29,528900.0,15.16,15.32,15.16,15.29,528900.0
2020-03-04 09:45:00,15.32,15.36,15.28,15.28,816900.0,15.32,15.36,15.28,15.28,816900.0
2020-03-04 09:50:00,15.27,15.27,15.01,15.02,667800.0,15.27,15.27,15.01,15.02,667800.0
2020-03-04 09:55:00,15.05,15.07,14.91,15.03,669550.0,15.05,15.07,14.91,15.03,669550.0
2020-03-04 10:00:00,15.06,15.06,14.95,14.97,155950.0,15.06,15.06,14.95,14.97,155950.0
2020-03-04 10:05:00,14.97,15.03,14.92,15.02,431600.0,14.97,15.03,14.92,15.02,431600.0
2020-03-04 10:10:00,15.0,15.06,15.0,15.06,256000.0,15.0,15.06,15.0,15.06,256000.0
2020-03-04 10:15:00,15.05,15.17,15.03,15.16,464150.0,15.05,15.17,15.03,15.16,464150.0
2020-03-04 10:20:00,15.16,15.23,15.14,15.19,643900.0,15.16,15.23,15.14,15.19,643900.0
2020-03-04 10:25:00,15.2,15.21,15.16,15.16,291850.0,15.2,15.21,15.16,15.16,291850.0
2020-03-04 10:30:00,15.17,15.17,15.1,15.12,272900.0,15.17,15.17,15.1,15.12,272900.0
2020-03-04 10:35:00,15.14,15.18,15.13,15.18,198750.0,15.14,15.18,15.13,15.18,198750.0
2020-03-04 10:40:00,15.16,15.2,15.16,15.19,240550.0,15.16,15.2,15.16,15.19,240550.0
2020-03-04 10:45:00,15.21,15.21,15.14,15.15,122000.0,15.21,15.21,15.14,15.15,122000.0
2020-03-04 10:50:00,15.15,15.16,15.03,15.04,280100.0,15.15,15.16,15.03,15.04,280100.0
2020-03-04 10:55:00,15.03,15.03,14.91,14.94,367350.0,15.03,15.03,14.91,14.94,367350.0
2020-03-04 11:00:00,14.94,14.94,14.87,14.92,186450.0,14.94,14.94,14.87,14.92,186450.0
2020-03-04 11:05:00,14.91,14.92,14.85,14.87,180450.0,14.91,14.92,14.85,14.87,180450.0
2020-03-04 11:10:00,14.89,14.89,14.87,14.88,126300.0,14.89,14.89,14.87,14.88,126300.0
2020-03-04 11:15:00,14.88,14.89,14.86,14.87,220650.0,14.88,14.89,14.86,14.87,220650.0
2020-03-04 11:20:00,14.87,14.88,14.83,14.88,223350.0,14.87,14.88,14.83,14.88,223350.0
2020-03-04 11:25:00,14.89,14.92,14.87,14.9,148950.0,14.89,14.92,14.87,14.9,148950.0
2020-03-04 11:30:00,14.91,14.94,14.89,14.91,215550.0,14.91,14.94,14.89,14.91,215550.0
2020-03-04 11:35:00,14.92,14.92,14.89,14.89,145500.0,14.92,14.92,14.89,14.89,145500.0
2020-03-04 11:40:00,14.89,14.89,14.85,14.87,89750.0,14.89,14.89,14.85,14.87,89750.0
2020-03-04 11:45:00,14.89,14.89,14.84,14.84,75000.0,14.89,14.89,14.84,14.84,75000.0
2020-03-04 11:50:00,14.86,14.88,14.86,14.88,60000.0,14.86,14.88,14.86,14.88,60000.0
2020-03-04 11:55:00,14.84,14.89,14.84,14.87,71000.0,14.84,14.89,14.84,14.87,71000.0
2020-03-04 12:00:00,14.87,14.88,14.85,14.86,69250.0,14.87,14.88,14.85,14.86,69250.0
2020-03-04 12:05:00,14.84,14.86,14.82,14.84,99350.0,14.84,14.86,14.82,14.84,99350.0
2020-03-04 12:10:00,14.85,14.86,14.81,14.85,85000.0,14.85,14.86,14.81,14.85,85000.0
2020-03-04 12:15:00,14.86,14.92,14.86,14.91,235000.0,14.86,14.92,14.86,14.91,235000.0
2020-03-04 12:20:00,14.93,14.93,14.9,14.93,140000.0,14.93,14.93,14.9,14.93,140000.0
2020-03-04 12:25:00,14.93,15.0,14.93,15.0,401900.0,14.93,15.0,14.93,15.0,401900.0
2020-03-04 12:30:00,15.01,15.04,14.99,14.99,95550.0,15.01,15.04,14.99,14.99,95550.0
2020-03-04 12:35:00,15.02,15.02,14.99,15.01,70000.0,15.02,15.02,14.99,15.01,70000.0
2020-03-04 12:40:00,14.99,15.04,14.99,15.03,72600.0,14.99,15.04,14.99,15.03,72600.0
2020-03-04 12:45:00,15.05,15.1,15.05,15.08,149900.0,15.05,15.1,15.05,15.08,149900.0
2020-03-04 12:50:00,15.12,15.15,15.1,15.13,155000.0,15.12,15.15,15.1,15.13,155000.0
2020-03-04 12:55:00,15.13,15.2,15.12,15.19,297000.0,15.13,15.2,15.12,15.19,297000.0
2020-03-04 13:00:00,15.18,15.19,15.17,15.18,210100.0,15.18,15.19,15.17,15.18,210100.0
2020-03-04 13:05:00,15.19,15.2,15.16,15.18,188700.0,15.19,15.2,15.16,15.18,188700.0
2020-03-04 13:10:00,15.16,15.19,15.16,15.18,111150.0,15.16,15.19,15.16,15.18,111150.0
2020-03-04 13:15:00,15.18,15.18,15.16,15.17,91300.0,15.18,15.18,15.16,15.17,91300.0
2020-03-04 13:20:00,15.17,15.21,15.17,15.2,349350.0,15.17,15.21,15.17,15.2,349350.0
2020-03-04 13:25:00,15.19,15.22,15.18,15.2,129300.0,15.19,15.22,15.18,15.2,129300.0
2020-03-04 13:30:00,15.22,15.24,15.2,15.22,133000.0,15.22,15.24,15.2,15.22,133000.0
2020-03-04 13:35:00,15.22,15.26,15.22,15.25,230300.0,15.22,15.26,15.22,15.25,230300.0
2020-03-04 13:40:00,15.24,15.26,15.24,15.24,169500.0,15.24,15.26,15.24,15.24,169500.0
2020-03-04 13:45:00,15.26,15.26,15.23,15.24,146150.0,15.26,15.26,15.23,15.24,146150.0
2020-03-04 13:50:00,15.26,15.26,15.23,15.26,84500.0,15.26,15.26,15.23,15.26,84500.0
2020-03-04 13:55:00,15.26,15.27,15.24,15.25,105750.0,15.26,15.27,15.24,15.25,105750.0
2020-03-04 14:00:00,15.24,15.27,15.21,15.23,172750.0,15.24,15.27,15.21,15.23,172750.0
2020-03-04 14:05:00,15.23,15.23,15.2,15.2,234100.0,15.23,15.23,15.2,15.2,234100.0
2020-03-04 14:10:00,15.22,15.22,15.17,15.19,109950.0,15.22,15.22,15.17,15.19,109950.0
2020-03-04 14:15:00,15.19,15.23,15.19,15.23,85000.0,15.19,15.23,15.19,15.23,85000.0
2020-03-04 14:20:00,15.22,15.23,15.2,15.21,73400.0,15.22,15.23,15.2,15.21,73400.0
2020-03-04 14:25:00,15.21,15.28,15.21,15.24,269450.0,15.21,15.28,15.21,15.24,269450.0
2020-03-04 14:30:00,15.24,15.25,15.22,15.23,283600.0,15.24,15.25,15.22,15.23,283600.0
2020-03-04 14:35:00,15.23,15.24,15.2,15.2,213950.0,15.23,15.24,15.2,15.2,213950.0
2020-03-04 14:40:00,15.2,15.21,15.17,15.19,251000.0,15.2,15.21,15.17,15.19,251000.0
2020-03-04 14:45:00,15.18,15.24,15.18,15.24,271950.0,15.18,15.24,15.18,15.24,271950.0
2020-03-04 14:50:00,15.23,15.23,15.2,15.22,51300.0,15.23,15.23,15.2,15.22,51300.0
2020-03-04 14:55:00,15.21,15.23,15.21,15.23,241850.0,15.21,15.23,15.21,15.23,241850.0
2020-03-04 15:00:00,15.22,15.23,15.2,15.2,174200.0,15.22,15.23,15.2,15.2,174200.0
2020-03-04 15:05:00,15.2,15.22,15.2,15.21,102500.0,15.2,15.22,15.2,15.21,102500.0
2020-03-04 15:10:00,15.2,15.22,15.19,15.22,35000.0,15.2,15.22,15.19,15.22,35000.0
2020-03-04 15:15:00,15.22,15.24,15.21,15.24,78000.0,15.22,15.24,15.21,15.24,78000.0
2020-03-04 15:20:00,15.22,15.29,15.22,15.29,190000.0,15.22,15.29,15.22,15.29,190000.0
2020-03-04 15:25:00,15.3,15.34,15.28,15.34,315250.0,15.3,15.34,15.28,15.34,315250.0
2020-03-04 15:30:00,15.34,15.39,15.33,15.36,500600.0,15.34,15.39,15.33,15.36,500600.0
2020-03-04 15:35:00,15.39,15.41,15.38,15.41,458500.0,15.39,15.41,15.38,15.41,458500.0
2020-03-04 15:40:00,15.41,15.43,15.38,15.39,296750.0,15.41,15.43,15.38,15.39,296750.0
2020-03-04 15:45:00,15.38,15.41,15.34,15.36,289350.0,15.38,15.41,15.34,15.36,289350.0
2020-03-04 15:50:00,15.37,15.44,15.36,15.43,830850.0,15.37,15.44,15.36,15.43,830850.0
2020-03-04 15:55:00,15.44,15.45,15.39,15.41,1021050.0,15.44,15.45,15.39,15.41,1021050.0
2020-03-05 09:30:00,15.0,15.08,14.93,15.08,561600.0,15.0,15.08,14.93,15.08,561600.0
2020-03-05 09:35:00,15.1,15.11,14.97,14.97,346850.0,15.1,15.11,14.97,14.97,346850.0
2020-03-05 09:40:00,15.0,15.0,14.87,14.88,291000.0,15.0,15.0,14.87,14.88,291000.0
2020-03-05 09:45:00,14.85,14.88,14.81,14.81,285000.0,14.85,14.88,14.81,14.81,285000.0
2020-03-05 09:50:00,14.82,14.83,14.72,14.78,522050.0,14.82,14.83,14.72,14.78,522050.0
2020-03-05 09:55:00,14.78,14.81,14.74,14.81,260000.0,14.78,14.81,14.74,14.81,260000.0
2020-03-05 10:00:00,14.82,14.82,14.77,14.77,282000.0,14.82,14.82,14.77,14.77,282000.0
2020-03-05 10:05:00,14.78,14.82,14.78,14.82,344100.0,14.78,14.82,14.78,14.82,344100.0
2020-03-05 10:10:00,14.83,14.87,14.83,14.87,263850.0,14.83,14.87,14.83,14.87,263850.0
2020-03-05 10:15:00,14.86,14.86,14.82,14.85,327100.0,14.86,14.86,14.82,14.85,327100.0
2020-03-05 10:20:00,14.85,14.88,14.85,14.86,60200.0,14.85,14.88,14.85,14.86,60200.0
2020-03-05 10:25:00,14.86,14.86,14.83,14.84,384500.0,14.86,14.86,14.83,14.84,384500.0
2020-03-05 10:30:00,14.86,14.86,14.83,14.85,100200.0,14.86,14.86,14.83,14.85,100200.0
2020-03-05 10:35:00,14.85,14.86,14.72,14.72,643950.0,14.85,14.86,14.72,14.72,643950.0
2020-03-05 10:40:00,14.74,14.85,14.73,14.83,347500.0,14.74,14.85,14.73,14.83,347500.0
2020-03-05 10:45:00,14.82,14.85,14.77,14.84,520500.0,14.82,14.85,14.77,14.84,520500.0
2020-03-05 10:50:00,14.82,14.87,14.82,14.86,260600.0,14.82,14.87,14.82,14.86,260600.0
2020-03-05 10:55:00,14.84,14.86,14.84,14.86,121200.0,14.84,14.86,14.84,14.86,121200.0
2020-03-05 11:00:00,14.87,14.94,14.87,14.88,190750.0,14.87,14.94,14.87,14.88,190750.0
2020-03-05 11:05:00,14.94,14.94,14.92,14.94,84500.0,14.94,14.94,14.92,14.94,84500.0
2020-03-05 11:10:00,14.95,14.99,14.94,14.99,42500.0,14.95,14.99,14.94,14.99,42500.0
2020-03-05 11:15:00,15.0,15.05,14.99,15.05,338750.0,15.0,15.05,14.99,15.05,338750.0
2020-03-05 11:20:00,15.02,15.04,14.99,15.01,221300.0,15.02,15.04,14.99,15.01,221300.0
2020-03-05 11:25:00,15.0,15.04,15.0,15.02,70050.0,15.0,15.04,15.0,15.02,70050.0
2020-03-05 11:30:00,15.02,15.02,14.97,15.0,82650.0,15.02,15.02,14.97,15.0,82650.0
2020-03-05 11:35:00,15.01,15.01,14.99,15.01,50000.0,15.01,15.01,14.99,15.01,50000.0
2020-03-05 11:40:00,14.99,15.0,14.97,14.98,324200.0,14.99,15.0,14.97,14.98,324200.0
2020-03-05 11:45:00,14.97,15.0,14.97,14.99,249050.0,14.97,15.0,14.97,14.99,249050.0
2020-03-05 11:50:00,15.0,15.01,14.98,15.0,190500.0,15.0,15.01,14.98,15.0,190500.0
2020-03-05 11:55:00,15.0,15.0,14.95,14.97,215000.0,15.0,15.0,14.95,14.97,215000.0
2020-03-05 12:00:00,14.96,15.0,14.96,14.99,135000.0,14.96,15.0,14.96,14.99,135000.0
2020-03-05 12:05:00,15.0,15.0,14.96,14.98,71650.0,15.0,15.0,14.96,14.98,71650.0
2020-03-05 12:10:00,14.98,14.98,14.89,14.89,274450.0,14.98,14.98,14.89,14.89,274450.0
2020-03-05 12:15:00,14.88,14.89,14.84,14.86,486250.0,14.88,14.89,14.84,14.86,486250.0
2020-03-05 12:20:00,14.82,14.84,14.72,14.74,331000.0,14.82,14.84,14.72,14.74,331000.0
2020-03-05 12:25:00,14.73,14.76,14.68,14.74,624600.0,14.73,14.76,14.68,14.74,624600.0
2020-03-05 12:30:00,14.75,14.84,14.75,14.81,584600.0,14.75,14.84,14.75,14.81,584600.0
2020-03-05 12:35:00,14.8,14.8,14.7,14.72,321850.0,14.8,14.8,14.7,14.72,321850.0
2020-03-05 12:40:00,14.71,14.72,14.65,14.69,369100.0,14.71,14.72,14.65,14.69,369100.0
2020-03-05 12:45:00,14.66,14.68,14.6,14.65,395350.0,14.66,14.68,14.6,14.65,395350.0
2020-03-05 12:50:00,14.68,14.68,14.64,14.66,187550.0,14.68,14.68,14.64,14.66,187550.0
2020-03-05 12:55:00,14.65,14.65,14.6,14.62,190450.0,14.65,14.65,14.6,14.62,190450.0
2020-03-05 13:00:00,14.6,14.65,14.6,14.61,395350.0,14.6,14.65,14.6,14.61,395350.0
2020-03-05 13:05:00,14.6,14.64,14.6,14.61,409650.0,14.6,14.64,14.6,14.61,409650.0
2020-03-05 13:10:00,14.62,14.62,14.54,14.54,975650.0,14.62,14.62,14.54,14.54,975650.0
2020-03-05 13:15:00,14.54,14.58,14.53,14.55,188200.0,14.54,14.58,14.53,14.55,188200.0
2020-03-05 13:20:00,14.55,14.59,14.55,14.56,94500.0,14.55,14.59,14.55,14.56,94500.0
2020-03-05 13:25:00,14.56,14.65,14.56,14.63,197000.0,14.56,14.65,14.56,14.63,197000.0
2020-03-05 13:30:00,14.64,14.73,14.61,14.72,281550.0,14.64,14.73,14.61,14.72,281550.0
2020-03-05 13:35:00,14.72,14.74,14.69,14.69,121200.0,14.72,14.74,14.69,14.69,121200.0
2020-03-05 13:40:00,14.68,14.7,14.67,14.68,122500.0,14.68,14.7,14.67,14.68,122500.0
2020-03-05 13:45:00,14.66,14.72,14.66,14.67,372950.0,14.66,14.72,14.66,14.67,372950.0
2020-03-05 13:50:00,14.68,14.69,14.65,14.65,57000.0,14.68,14.69,14.65,14.65,57000.0
2020-03-05 13:55:00,14.65,14.67,14.64,14.65,110300.0,14.65,14.67,14.64,14.65,110300.0
2020-03-05 14:00:00,14.65,14.66,14.6,14.62,127150.0,14.65,14.66,14.6,14.62,127150.0
2020-03-05 14:05:00,14.63,14.63,14.62,14.63,42000.0,14.63,14.63,14.62,14.63,42000.0
2020-03-05 14:10:00,14.64,14.68,14.64,14.68,66300.0,14.64,14.68,14.64,14.68,66300.0
2020-03-05 14:15:00,14.66,14.67,14.61,14.64,78500.0,14.66,14.67,14.61,14.64,78500.0
2020-03-05 14:20:00,14.6,14.61,14.57,14.58,173300.0,14.6,14.61,14.57,14.58,173300.0
2020-03-05 14:25:00,14.56,14.59,14.54,14.58,137900.0,14.56,14.59,14.54,14.58,137900.0
2020-03-05 14:30:00,14.59,14.63,14.57,14.61,244300.0,14.59,14.63,14.57,14.61,244300.0
2020-03-05 14:35:00,14.61,14.66,14.61,14.65,258750.0,14.61,14.66,14.61,14.65,258750.0
2020-03-05 14:40:00,14.66,14.68,14.63,14.63,135000.0,14.66,14.68,14.63,14.63,135000.0
2020-03-05 14:45:00,14.62,14.63,14.58,14.6,145050.0,14.62,14.63,14.58,14.6,145050.0
2020-03-05 14:50:00,14.62,14.63,14.54,14.54,164500.0,14.62,14.63,14.54,14.54,164500.0
2020-03-05 14:55:00,14.55,14.59,14.55,14.59,218500.0,14.55,14.59,14.55,14.59,218500.0
2020-03-05 15:00:00,14.58,14.58,14.47,14.48,820000.0,14.58,14.58,14.47,14.48,820000.0
2020-03-05 15:05:00,14.48,14.5,14.43,14.44,757900.0,14.48,14.5,14.43,14.44,757900.0
2020-03-05 15:10:00,14.44,14.44,14.3,14.31,471550.0,14.44,14.44,14.3,14.31,471550.0
2020-03-05 15:15:00,14.33,14.33,14.28,14.33,471650.0,14.33,14.33,14.28,14.33,471650.0
2020-03-05 15:20:00,14.33,14.35,14.32,14.34,367400.0,14.33,14.35,14.32,14.34,367400.0
2020-03-05 15:25:00,14.33,14.37,14.31,14.37,246100.0,14.33,14.37,14.31,14.37,246100.0
2020-03-05 15:30:00,14.37,14.48,14.35,14.48,780200.0,14.37,14.48,14.35,14.48,780200.0
2020-03-05 15:35:00,14.48,14.55,14.46,14.46,788850.0,14.48,14.55,14.46,14.46,788850.0
2020-03-05 15:40:00,14.45,14.45,14.36,14.43,260750.0,14.45,14.45,14.36,14.43,260750.0
2020-03-05 15:45:00,14.44,14.47,14.38,14.38,360250.0,14.44,14.47,14.38,14.38,360250.0
2020-03-05 15:50:00,14.43,14.57,14.43,14.5,829550.0,14.43,14.57,14.43,14.5,829550.0
2020-03-05 15:55:00,14.51,14.6,14.45,14.52,1275450.0,14.51,14.6,14.45,14.52,1275450.0
2020-03-06 09:30:00,14.06,14.06,13.71,14.01,2184800.0,14.06,14.06,13.71,14.01,2184800.0
2020-03-06 09:35:00,14.04,14.12,13.94,13.97,581200.0,14.04,14.12,13.94,13.97,581200.0
2020-03-06 09:40:00,13.99,14.18,13.98,14.16,608400.0,13.99,14.18,13.98,14.16,608400.0
2020-03-06 09:45:00,14.13,14.14,14.06,14.11,767800.0,14.13,14.14,14.06,14.11,767800.0
2020-03-06 09:50:00,14.1,14.2,14.08,14.14,308700.0,14.1,14.2,14.08,14.14,308700.0
2020-03-06 09:55:00,14.15,14.18,14.08,14.18,257200.0,14.15,14.18,14.08,14.18,257200.0
2020-03-06 10:00:00,14.18,14.27,14.15,14.24,1022100.0,14.18,14.27,14.15,14.24,1022100.0
2020-03-06 10:05:00,14.22,14.24,14.07,14.11,427050.0,14.22,14.24,14.07,14.11,427050.0
2020-03-06 10:10:00,14.1,14.21,14.08,14.19,377250.0,14.1,14.21,14.08,14.19,377250.0
2020-03-06 10:15:00,14.2,14.33,14.2,14.26,439050.0,14.2,14.33,14.2,14.26,439050.0
2020-03-06 10:20:00,14.25,14.34,14.23,14.24,1071450.0,14.25,14.34,14.23,14.24,1071450.0
2020-03-06 10:25:00,14.25,14.4,14.25,14.4,282200.0,14.25,14.4,14.25,14.4,282200.0
2020-03-06 10:30:00,14.4,14.46,14.35,14.35,438850.0,14.4,14.46,14.35,14.35,438850.0
2020-03-06 10:35:00,14.36,14.44,14.35,14.44,236550.0,14.36,14.44,14.35,14.44,236550.0
2020-03-06 10:40:00,14.42,14.46,14.4,14.44,140000.0,14.42,14.46,14.4,14.44,140000.0
2020-03-06 10:45:00,14.44,14.49,14.44,14.47,474250.0,14.44,14.49,14.44,14.47,474250.0
2020-03-06 10:50:00,14.5,14.59,14.49,14.59,467750.0,14.5,14.59,14.49,14.59,467750.0
2020-03-06 10:55:00,14.58,14.59,14.51,14.58,655700.0,14.58,14.59,14.51,14.58,655700.0
2020-03-06 11:00:00,14.57,14.57,14.53,14.54,173400.0,14.57,14.57,14.53,14.54,173400.0
2020-03-06 11:05:00,14.53,14.56,14.45,14.48,370700.0,14.53,14.56,14.45,14.48,370700.0
2020-03-06 11:10:00,14.48,14.5,14.46,14.47,274550.0,14.48,14.5,14.46,14.47,274550.0
2020-03-06 11:15:00,14.48,14.5,14.45,14.49,115000.0,14.48,14.5,14.45,14.49,115000.0
2020-03-06 11:20:00,14.52,14.52,14.48,14.5,215300.0,14.52,14.52,14.48,14.5,215300.0
2020-03-06 11:25:00,14.5,14.53,14.48,14.49,277600.0,14.5,14.53,14.48,14.49,277600.0
2020-03-06 11:30:00,14.5,14.52,14.48,14.51,302750.0,14.5,14.52,14.48,14.51,302750.0
2020-03-06 11:35:00,14.52,14.52,14.5,14.5,79500.0,14.52,14.52,14.5,14.5,79500.0
2020-03-06 11:40:00,14.5,14.52,14.42,14.42,131300.0,14.5,14.52,14.42,14.42,131300.0
2020-03-06 11:45:00,14.43,14.43,14.36,14.36,186200.0,14.43,14.43,14.36,14.36,186200.0
2020-03-06 11:50:00,14.34,14.4,14.34,14.4,110000.0,14.34,14.4,14.34,14.4,110000.0
2020-03-06 11:55:00,14.37,14.37,14.33,14.36,136850.0,14.37,14.37,14.33,14.36,136850.0
2020-03-06 12:00:00,14.37,14.37,14.31,14.33,174000.0,14.37,14.37,14.31,14.33,174000.0
2020-03-06 12:05:00,14.33,14.34,14.33,14.33,45000.0,14.33,14.34,14.33,14.33,45000.0
2020-03-06 12:10:00,14.32,14.34,14.27,14.28,129850.0,14.32,14.34,14.27,14.28,129850.0
2020-03-06 12:15:00,14.3,14.31,14.27,14.28,208550.0,14.3,14.31,14.27,14.28,208550.0
2020-03-06 12:20:00,14.29,14.33,14.28,14.28,58100.0,14.29,14.33,14.28,14.28,58100.0
2020-03-06 12:25:00,14.27,14.32,14.27,14.29,74850.0,14.27,14.32,14.27,14.29,74850.0
2020-03-06 12:30:00,14.29,14.39,14.29,14.38,130000.0,14.29,14.39,14.29,14.38,130000.0
2020-03-06 12:35:00,14.38,14.44,14.37,14.41,210050.0,14.38,14.44,14.37,14.41,210050.0
2020-03-06 12:40:00,14.41,14.43,14.39,14.43,50000.0,14.41,14.43,14.39,14.43,50000.0
2020-03-06 12:45:00,14.44,14.45,14.39,14.4,37500.0,14.44,14.45,14.39,14.4,37500.0
2020-03-06 12:50:00,14.38,14.42,14.37,14.38,529650.0,14.38,14.42,14.37,14.38,529650.0
2020-03-06 12:55:00,14.4,14.43,14.39,14.43,101900.0,14.4,14.43,14.39,14.43,101900.0
2020-03-06 13:00:00,14.42,14.45,14.41,14.44,100000.0,14.42,14.45,14.41,14.44,100000.0
2020-03-06 13:05:00,14.46,14.46,14.41,14.43,227500.0,14.46,14.46,14.41,14.43,227500.0
2020-03-06 13:10:00,14.43,14.44,14.41,14.42,160000.0,14.43,14.44,14.41,14.42,160000.0
2020-03-06 13:15:00,14.42,14.45,14.42,14.45,100000.0,14.42,14.45,14.42,14.45,100000.0
2020-03-06 13:20:00,14.46,14.54,14.46,14.52,170500.0,14.46,14.54,14.46,14.52,170500.0
2020-03-06 13:25:00,14.53,14.54,14.5,14.5,95000.0,14.53,14.54,14.5,14.5,95000.0
2020-03-06 13:30:00,14.48,14.5,14.45,14.46,103500.0,14.48,14.5,14.45,14.46,103500.0
2020-03-06 13:35:00,14.46,14.47,14.43,14.45,80000.0,14.46,14.47,14.43,14.45,80000.0
2020-03-06 13:40:00,14.47,14.51,14.44,14.44,295150.0,14.47,14.51,14.44,14.44,295150.0
2020-03-06 13:45:00,14.42,14.42,14.36,14.36,95000.0,14.42,14.42,14.36,14.36,95000.0
2020-03-06 13:50:00,14.38,14.41,14.34,14.34,233200.0,14.38,14.41,14.34,14.34,233200.0
2020-03-06 13:55:00,14.33,14.35,14.29,14.29,443000.0,14.33,14.35,14.29,14.29,443000.0
2020-03-06 14:00:00,14.3,14.3,14.26,14.28,198600.0,14.3,14.3,14.26,14.28,198600.0
2020-03-06 14:05:00,14.29,14.32,14.28,14.29,190900.0,14.29,14.32,14.28,14.29,190900.0
2020-03-06 14:10:00,14.29,14.34,14.27,14.32,260500.0,14.29,14.34,14.27,14.32,260500.0
2020-03-06 14:15:00,14.32,14.32,14.28,14.28,120100.0,14.32,14.32,14.28,14.28,120100.0
2020-03-06 14:20:00,14.28,14.3,14.28,14.29,119250.0,14.28,14.3,14.28,14.29,119250.0
2020-03-06 14:25:00,14.3,14.37,14.3,14.32,191100.0,14.3,14.37,14.3,14.32,191100.0
2020-03-06 14:30:00,14.32,14.32,14.2,14.2,119650.0,14.32,14.32,14.2,14.2,119650.0
2020-03-06 14:35:00,14.18,14.18,14.16,14.16,108150.0,14.18,14.18,14.16,14.16,108150.0
2020-03-06 14:40:00,14.16,14.16,14.13,14.13,271950.0,14.16,14.16,14.13,14.13,271950.0
2020-03-06 14:45:00,14.15,14.16,14.12,14.13,88700.0,14.15,14.16,14.12,14.13,88700.0
2020-03-06 14:50:00,14.12,14.13,14.1,14.13,151750.0,14.12,14.13,14.1,14.13,151750.0
2020-03-06 14:55:00,14.12,14.14,14.11,14.12,210000.0,14.12,14.14,14.11,14.12,210000.0
2020-03-06 15:00:00,14.11,14.15,14.06,14.06,271950.0,14.11,14.15,14.06,14.06,271950.0
2020-03-06 15:05:00,14.07,14.09,14.03,14.05,395300.0,14.07,14.09,14.03,14.05,395300.0
2020-03-06 15:10:00,14.04,14.08,14.03,14.04,304800.0,14.04,14.08,14.03,14.04,304800.0
2020-03-06 15:15:00,14.04,14.1,14.03,14.1,331250.0,14.04,14.1,14.03,14.1,331250.0
2020-03-06 15:20:00,14.11,14.2,14.11,14.2,257450.0,14.11,14.2,14.11,14.2,257450.0
2020-03-06 15:25:00,14.23,14.23,14.17,14.19,322800.0,14.23,14.23,14.17,14.19,322800.0
2020-03-06 15:30:00,14.17,14.33,14.17,14.32,348750.0,14.17,14.33,14.17,14.32,348750.0
2020-03-06 15:35:00,14.31,14.37,14.25,14.25,182700.0,14.31,14.37,14.25,14.25,182700.0
2020-03-06 15:40:00,14.27,14.35,14.26,14.35,150550.0,14.27,14.35,14.26,14.35,150550.0
2020-03-06 15:45:00,14.35,14.43,14.34,14.39,600050.0,14.35,14.43,14.34,14.39,600050.0
2020-03-06 15:50:00,14.4,14.49,14.4,14.46,577850.0,14.4,14.49,14.4,14.46,577850.0
2020-03-06 15:55:00,14.45,14.56,14.45,14.46,922550.0,14.45,14.56,14.45,14.46,922550.0
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 09:35:00,13.34,13.34,13.34,13.34,0.0,13.34,13.34,13.34,13.34,0.0
2020-03-09 09:40:00,13.34,13.34,13.34,13.34,0.0,13.34,13.34,13.34,13.34,0.0
2020-03-09 09:45:00,13.34,13.34,13.34,13.34,0.0,13.34,13.34,13.34,13.34,0.0
2020-03-09 09:50:00,13.34,13.34,13.34,13.34,0.0,13.34,13.34,13.34,13.34,0.0
2020-03-09 09:55:00,13.34,13.47,13.23,13.47,2061750.0,13.34,13.47,13.23,13.47,2061750.0
2020-03-09 10:00:00,13.42,13.7,13.38,13.45,1554700.0,13.42,13.7,13.38,13.45,1554700.0
2020-03-09 10:05:00,13.54,13.75,13.37,13.71,943350.0,13.54,13.75,13.37,13.71,943350.0
2020-03-09 10:10:00,13.72,13.72,13.56,13.63,415700.0,13.72,13.72,13.56,13.63,415700.0
2020-03-09 10:15:00,13.63,13.75,13.62,13.71,425000.0,13.63,13.75,13.62,13.71,425000.0
2020-03-09 10:20:00,13.7,13.7,13.56,13.59,750950.0,13.7,13.7,13.56,13.59,750950.0
2020-03-09 10:25:00,13.59,13.74,13.59,13.72,739050.0,13.59,13.74,13.59,13.72,739050.0
2020-03-09 10:30:00,13.73,13.8,13.7,13.75,602400.0,13.73,13.8,13.7,13.75,602400.0
2020-03-09 10:35:00,13.74,13.77,13.7,13.7,195950.0,13.74,13.77,13.7,13.7,195950.0
2020-03-09 10:40:00,13.7,13.75,13.67,13.7,528500.0,13.7,13.75,13.67,13.7,528500.0
2020-03-09 10:45:00,13.68,13.71,13.58,13.59,642500.0,13.68,13.71,13.58,13.59,642500.0
2020-03-09 10:50:00,13.59,13.59,13.53,13.54,352900.0,13.59,13.59,13.53,13.54,352900.0
2020-03-09 10:55:00,13.53,13.53,13.43,13.44,226750.0,13.53,13.53,13.43,13.44,226750.0
2020-03-09 11:00:00,13.45,13.51,13.42,13.5,285150.0,13.45,13.51,13.42,13.5,285150.0
2020-03-09 11:05:00,13.47,13.5,13.45,13.5,242500.0,13.47,13.5,13.45,13.5,242500.0
2020-03-09 11:10:00,13.54,13.61,13.53,13.59,288850.0,13.54,13.61,13.53,13.59,288850.0
2020-03-09 11:15:00,13.58,13.64,13.58,13.62,229100.0,13.58,13.64,13.58,13.62,229100.0
2020-03-09 11:20:00,13.62,13.65,13.61,13.63,211150.0,13.62,13.65,13.61,13.63,211150.0
2020-03-09 11:25:00,13.63,13.65,13.6,13.63,222050.0,13.63,13.65,13.6,13.63,222050.0
2020-03-09 11:30:00,13.58,13.58,13.5,13.55,187350.0,13.58,13.58,13.5,13.55,187350.0
2020-03-09 11:35:00,13.56,13.71,13.55,13.68,195000.0,13.56,13.71,13.55,13.68,195000.0
2020-03-09 11:40:00,13.68,13.69,13.62,13.67,273900.0,13.68,13.69,13.62,13.67,273900.0
2020-03-09 11:45:00,13.68,13.77,13.66,13.76,258200.0,13.68,13.77,13.66,13.76,258200.0
2020-03-09 11:50:00,13.75,13.77,13.69,13.74,169550.0,13.75,13.77,13.69,13.74,169550.0
2020-03-09 11:55:00,13.68,13.78,13.68,13.73,344350.0,13.68,13.78,13.68,13.73,344350.0
2020-03-09 12:00:00,13.72,13.72,13.62,13.65,91650.0,13.72,13.72,13.62,13.65,91650.0
2020-03-09 12:05:00,13.67,13.79,13.66,13.79,286450.0,13.67,13.79,13.66,13.79,286450.0
2020-03-09 12:10:00,13.76,13.8,13.72,13.77,341050.0,13.76,13.8,13.72,13.77,341050.0
2020-03-09 12:15:00,13.77,13.78,13.72,13.76,202000.0,13.77,13.78,13.72,13.76,202000.0
2020-03-09 12:20:00,13.71,13.76,13.71,13.72,207400.0,13.71,13.76,13.71,13.72,207400.0
2020-03-09 12:25:00,13.72,13.72,13.66,13.66,178700.0,13.72,13.72,13.66,13.66,178700.0
2020-03-09 12:30:00,13.65,13.7,13.6,13.6,339650.0,13.65,13.7,13.6,13.6,339650.0
2020-03-09 12:35:00,13.6,13.63,13.6,13.63,141550.0,13.6,13.63,13.6,13.63,141550.0
2020-03-09 12:40:00,13.6,13.65,13.54,13.57,322500.0,13.6,13.65,13.54,13.57,322500.0
2020-03-09 12:45:00,13.57,13.58,13.53,13.53,144850.0,13.57,13.58,13.53,13.53,144850.0
2020-03-09 12:50:00,13.56,13.59,13.55,13.58,85000.0,13.56,13.59,13.55,13.58,85000.0
2020-03-09 12:55:00,13.58,13.58,13.53,13.56,794200.0,13.58,13.58,13.53,13.56,794200.0
2020-03-09 13:00:00,13.55,13.57,13.52,13.52,132600.0,13.55,13.57,13.52,13.52,132600.0
2020-03-09 13:05:00,13.52,13.55,13.49,13.5,95000.0,13.52,13.55,13.49,13.5,95000.0
2020-03-09 13:10:00,13.51,13.58,13.51,13.56,45000.0,13.51,13.58,13.51,13.56,45000.0
2020-03-09 13:15:00,13.56,13.57,13.51,13.51,87950.0,13.56,13.57,13.51,13.51,87950.0
2020-03-09 13:20:00,13.52,13.54,13.5,13.53,126900.0,13.52,13.54,13.5,13.53,126900.0
2020-03-09 13:25:00,13.53,13.53,13.46,13.47,125000.0,13.53,13.53,13.46,13.47,125000.0
2020-03-09 13:30:00,13.46,13.47,13.38,13.39,757600.0,13.46,13.47,13.38,13.39,757600.0
2020-03-09 13:35:00,13.4,13.4,13.35,13.35,388400.0,13.4,13.4,13.35,13.35,388400.0
2020-03-09 13:40:00,13.35,13.36,13.32,13.34,405200.0,13.35,13.36,13.32,13.34,405200.0
2020-03-09 13:45:00,13.34,13.44,13.34,13.43,127500.0,13.34,13.44,13.34,13.43,127500.0
2020-03-09 13:50:00,13.41,13.41,13.31,13.31,237600.0,13.41,13.41,13.31,13.31,237600.0
2020-03-09 13:55:00,13.3,13.39,13.28,13.34,303550.0,13.3,13.39,13.28,13.34,303550.0
2020-03-09 14:00:00,13.34,13.34,13.24,13.24,225050.0,13.34,13.34,13.24,13.24,225050.0
2020-03-09 14:05:00,13.24,13.29,13.21,13.21,274500.0,13.24,13.29,13.21,13.21,274500.0
2020-03-09 14:10:00,13.21,13.27,13.2,13.23,311900.0,13.21,13.27,13.2,13.23,311900.0
2020-03-09 14:15:00,13.25,13.34,13.25,13.3,158250.0,13.25,13.34,13.25,13.3,158250.0
2020-03-09 14:20:00,13.32,13.33,13.25,13.27,152150.0,13.32,13.33,13.25,13.27,152150.0
2020-03-09 14:25:00,13.23,13.24,13.21,13.22,212050.0,13.23,13.24,13.21,13.22,212050.0
2020-03-09 14:30:00,13.2,13.24,13.15,13.19,279650.0,13.2,13.24,13.15,13.19,279650.0
2020-03-09 14:35:00,13.19,13.23,13.17,13.21,435450.0,13.19,13.23,13.17,13.21,435450.0
2020-03-09 14:40:00,13.19,13.19,13.06,13.09,432150.0,13.19,13.19,13.06,13.09,432150.0
2020-03-09 14:45:00,13.08,13.11,13.06,13.06,978350.0,13.08,13.11,13.06,13.06,978350.0
2020-03-09 14:50:00,13.06,13.2,13.06,13.2,307550.0,13.06,13.2,13.06,13.2,307550.0
2020-03-09 14:55:00,13.2,13.22,13.19,13.2,300200.0,13.2,13.22,13.19,13.2,300200.0
2020-03-09 15:00:00,13.2,13.2,13.12,13.14,164800.0,13.2,13.2,13.12,13.14,164800.0
2020-03-09 15:05:00,13.17,13.19,13.09,13.1,216750.0,13.17,13.19,13.09,13.1,216750.0
2020-03-09 15:10:00,13.11,13.11,13.03,13.06,273250.0,13.11,13.11,13.03,13.06,273250.0
2020-03-09 15:15:00,13.06,13.13,13.06,13.07,276400.0,13.06,13.13,13.06,13.07,276400.0
2020-03-09 15:20:00,13.05,13.11,13.03,13.09,254800.0,13.05,13.11,13.03,13.09,254800.0
2020-03-09 15:25:00,13.14,13.16,13.06,13.06,500550.0,13.14,13.16,13.06,13.06,500550.0
2020-03-09 15:30:00,13.06,13.08,13.02,13.06,270900.0,13.06,13.08,13.02,13.06,270900.0
2020-03-09 15:35:00,13.08,13.13,13.06,13.09,533200.0,13.08,13.13,13.06,13.09,533200.0
2020-03-09 15:40:00,13.09,13.12,13.06,13.08,725400.0,13.09,13.12,13.06,13.08,725400.0
2020-03-09 15:45:00,13.08,13.12,13.03,13.08,844800.0,13.08,13.12,13.03,13.08,844800.0
2020-03-09 15:50:00,13.07,13.11,13.02,13.1,916650.0,13.07,13.11,13.02,13.1,916650.0
2020-03-09 15:55:00,13.11,13.18,13.08,13.16,3599300.0,13.11,13.18,13.08,13.16,3599300.0
2020-03-10 09:30:00,13.78,13.94,13.74,13.83,1275850.0,13.78,13.94,13.74,13.83,1275850.0
2020-03-10 09:35:00,13.84,13.98,13.76,13.94,592750.0,13.84,13.98,13.76,13.94,592750.0
2020-03-10 09:40:00,13.97,13.97,13.8,13.84,453450.0,13.97,13.97,13.8,13.84,453450.0
2020-03-10 09:45:00,13.84,13.85,13.65,13.69,409350.0,13.84,13.85,13.65,13.69,409350.0
2020-03-10 09:50:00,13.69,13.77,13.65,13.73,405750.0,13.69,13.77,13.65,13.73,405750.0
2020-03-10 09:55:00,13.74,13.79,13.69,13.7,755750.0,13.74,13.79,13.69,13.7,755750.0
2020-03-10 10:00:00,13.69,13.8,13.66,13.78,449200.0,13.69,13.8,13.66,13.78,449200.0
2020-03-10 10:05:00,13.8,13.8,13.73,13.77,304500.0,13.8,13.8,13.73,13.77,304500.0
2020-03-10 10:10:00,13.77,13.86,13.77,13.85,665450.0,13.77,13.86,13.77,13.85,665450.0
2020-03-10 10:15:00,13.85,13.85,13.8,13.83,281650.0,13.85,13.85,13.8,13.83,281650.0
2020-03-10 10:20:00,13.84,13.9,13.84,13.85,116450.0,13.84,13.9,13.84,13.85,116450.0
2020-03-10 10:25:00,13.85,13.85,13.8,13.82,420600.0,13.85,13.85,13.8,13.82,420600.0
2020-03-10 10:30:00,13.8,13.83,13.75,13.77,279150.0,13.8,13.83,13.75,13.77,279150.0
2020-03-10 10:35:00,13.8,13.86,13.78,13.83,245600.0,13.8,13.86,13.78,13.83,245600.0
2020-03-10 10:40:00,13.83,13.87,13.77,13.79,241550.0,13.83,13.87,13.77,13.79,241550.0
2020-03-10 10:45:00,13.81,13.81,13.71,13.71,180050.0,13.81,13.81,13.71,13.71,180050.0
2020-03-10 10:50:00,13.7,13.72,13.62,13.64,294250.0,13.7,13.72,13.62,13.64,294250.0
2020-03-10 10:55:00,13.64,13.67,13.58,13.58,243500.0,13.64,13.67,13.58,13.58,243500.0
2020-03-10 11:00:00,13.58,13.68,13.57,13.62,240450.0,13.58,13.68,13.57,13.62,240450.0
2020-03-10 11:05:00,13.59,13.63,13.55,13.63,244300.0,13.59,13.63,13.55,13.63,244300.0
2020-03-10 11:10:00,13.61,13.61,13.47,13.47,261100.0,13.61,13.61,13.47,13.47,261100.0
2020-03-10 11:15:00,13.5,13.51,13.47,13.47,142800.0,13.5,13.51,13.47,13.47,142800.0
2020-03-10 11:20:00,13.47,13.5,13.38,13.38,319100.0,13.47,13.5,13.38,13.38,319100.0
2020-03-10 11:25:00,13.33,13.37,13.3,13.31,552250.0,13.33,13.37,13.3,13.31,552250.0
2020-03-10 11:30:00,13.3,13.34,13.28,13.33,396000.0,13.3,13.34,13.28,13.33,396000.0
2020-03-10 11:35:00,13.29,13.33,13.26,13.33,155300.0,13.29,13.33,13.26,13.33,155300.0
2020-03-10 11:40:00,13.35,13.42,13.3,13.41,168250.0,13.35,13.42,13.3,13.41,168250.0
2020-03-10 11:45:00,13.44,13.51,13.41,13.49,215400.0,13.44,13.51,13.41,13.49,215400.0
2020-03-10 11:50:00,13.48,13.48,13.32,13.36,187950.0,13.48,13.48,13.32,13.36,187950.0
2020-03-10 11:55:00,13.35,13.35,13.29,13.32,130650.0,13.35,13.35,13.29,13.32,130650.0
2020-03-10 12:00:00,13.36,13.45,13.31,13.45,273400.0,13.36,13.45,13.31,13.45,273400.0
2020-03-10 12:05:00,13.45,13.5,13.41,13.45,82600.0,13.45,13.5,13.41,13.45,82600.0
2020-03-10 12:10:00,13.46,13.58,13.44,13.53,340700.0,13.46,13.58,13.44,13.53,340700.0
2020-03-10 12:15:00,13.55,13.59,13.48,13.52,232750.0,13.55,13.59,13.48,13.52,232750.0
2020-03-10 12:20:00,13.53,13.56,13.5,13.54,114900.0,13.53,13.56,13.5,13.54,114900.0
2020-03-10 12:25:00,13.52,13.52,13.4,13.42,117550.0,13.52,13.52,13.4,13.42,117550.0
2020-03-10 12:30:00,13.4,13.42,13.33,13.34,222750.0,13.4,13.42,13.33,13.34,222750.0
2020-03-10 12:35:00,13.32,13.38,13.29,13.38,121250.0,13.32,13.38,13.29,13.38,121250.0
2020-03-10 12:40:00,13.37,13.38,13.32,13.38,146550.0,13.37,13.38,13.32,13.38,146550.0
2020-03-10 12:45:00,13.36,13.4,13.34,13.39,127300.0,13.36,13.4,13.34,13.39,127300.0
2020-03-10 12:50:00,13.38,13.39,13.32,13.39,120000.0,13.38,13.39,13.32,13.39,120000.0
2020-03-10 12:55:00,13.38,13.44,13.37,13.37,305750.0,13.38,13.44,13.37,13.37,305750.0
2020-03-10 13:00:00,13.37,13.37,13.31,13.37,59800.0,13.37,13.37,13.31,13.37,59800.0
2020-03-10 13:05:00,13.32,13.41,13.32,13.4,55000.0,13.32,13.41,13.32,13.4,55000.0
2020-03-10 13:10:00,13.39,13.47,13.39,13.46,105000.0,13.39,13.47,13.39,13.46,105000.0
2020-03-10 13:15:00,13.44,13.49,13.42,13.47,94950.0,13.44,13.49,13.42,13.47,94950.0
2020-03-10 13:20:00,13.48,13.48,13.45,13.48,126750.0,13.48,13.48,13.45,13.48,126750.0
2020-03-10 13:25:00,13.43,13.44,13.4,13.4,100100.0,13.43,13.44,13.4,13.4,100100.0
2020-03-10 13:30:00,13.4,13.45,13.4,13.44,310850.0,13.4,13.45,13.4,13.44,310850.0
2020-03-10 13:35:00,13.43,13.43,13.34,13.38,50500.0,13.43,13.43,13.34,13.38,50500.0
2020-03-10 13:40:00,13.39,13.39,13.34,13.39,91300.0,13.39,13.39,13.34,13.39,91300.0
2020-03-10 13:45:00,13.36,13.36,13.27,13.27,148400.0,13.36,13.36,13.27,13.27,148400.0
2020-03-10 13:50:00,13.3,13.34,13.3,13.32,96200.0,13.3,13.34,13.3,13.32,96200.0
2020-03-10 13:55:00,13.29,13.32,13.27,13.31,69050.0,13.29,13.32,13.27,13.31,69050.0
2020-03-10 14:00:00,13.29,13.32,13.23,13.32,393300.0,13.29,13.32,13.23,13.32,393300.0
2020-03-10 14:05:00,13.31,13.33,13.26,13.32,430600.0,13.31,13.33,13.26,13.32,430600.0
2020-03-10 14:10:00,13.36,13.38,13.33,13.36,132700.0,13.36,13.38,13.33,13.36,132700.0
2020-03-10 14:15:00,13.36,13.36,13.34,13.34,74950.0,13.36,13.36,13.34,13.34,74950.0
2020-03-10 14:20:00,13.35,13.37,13.28,13.33,139900.0,13.35,13.37,13.28,13.33,139900.0
2020-03-10 14:25:00,13.31,13.33,13.28,13.33,150000.0,13.31,13.33,13.28,13.33,150000.0
2020-03-10 14:30:00,13.33,13.36,13.33,13.36,40000.0,13.33,13.36,13.33,13.36,40000.0
2020-03-10 14:35:00,13.39,13.46,13.39,13.42,151550.0,13.39,13.46,13.39,13.42,151550.0
2020-03-10 14:40:00,13.43,13.53,13.43,13.53,244250.0,13.43,13.53,13.43,13.53,244250.0
2020-03-10 14:45:00,13.55,13.68,13.55,13.66,637350.0,13.55,13.68,13.55,13.66,637350.0
2020-03-10 14:50:00,13.67,13.73,13.64,13.71,610000.0,13.67,13.73,13.64,13.71,610000.0
2020-03-10 14:55:00,13.73,13.74,13.66,13.68,152550.0,13.73,13.74,13.66,13.68,152550.0
2020-03-10 15:00:00,13.68,13.82,13.67,13.8,435750.0,13.68,13.82,13.67,13.8,435750.0
2020-03-10 15:05:00,13.81,13.86,13.8,13.86,728650.0,13.81,13.86,13.8,13.86,728650.0
2020-03-10 15:10:00,13.85,13.89,13.84,13.86,431900.0,13.85,13.89,13.84,13.86,431900.0
2020-03-10 15:15:00,13.89,14.04,13.86,14.0,689200.0,13.89,14.04,13.86,14.0,689200.0
2020-03-10 15:20:00,14.01,14.1,13.98,13.98,815800.0,14.01,14.1,13.98,13.98,815800.0
2020-03-10 15:25:00,13.98,13.98,13.86,13.9,361150.0,13.98,13.98,13.86,13.9,361150.0
2020-03-10 15:30:00,13.9,13.93,13.82,13.85,238500.0,13.9,13.93,13.82,13.85,238500.0
2020-03-10 15:35:00,13.83,13.97,13.81,13.97,225500.0,13.83,13.97,13.81,13.97,225500.0
2020-03-10 15:40:00,13.94,13.98,13.9,13.94,442200.0,13.94,13.98,13.9,13.94,442200.0
2020-03-10 15:45:00,13.94,14.0,13.94,14.0,433650.0,13.94,14.0,13.94,14.0,433650.0
2020-03-10 15:50:00,13.99,14.04,13.97,14.01,424400.0,13.99,14.04,13.97,14.01,424400.0
2020-03-10 15:55:00,14.01,14.04,13.96,14.02,1456400.0,14.01,14.04,13.96,14.02,1456400.0
2020-03-11 09:30:00,13.62,13.76,13.6,13.76,644400.0,13.62,13.76,13.6,13.76,644400.0
2020-03-11 09:35:00,13.73,13.82,13.52,13.58,701100.0,13.73,13.82,13.52,13.58,701100.0
2020-03-11 09:40:00,13.52,13.8,13.45,13.68,987750.0,13.52,13.8,13.45,13.68,987750.0
2020-03-11 09:45:00,13.72,13.72,13.62,13.7,252700.0,13.72,13.72,13.62,13.7,252700.0
2020-03-11 09:50:00,13.68,13.75,13.6,13.7,616850.0,13.68,13.75,13.6,13.7,616850.0
2020-03-11 09:55:00,13.69,13.8,13.68,13.78,251000.0,13.69,13.8,13.68,13.78,251000.0
2020-03-11 10:00:00,13.73,13.8,13.69,13.7,380750.0,13.73,13.8,13.69,13.7,380750.0
2020-03-11 10:05:00,13.7,13.78,13.68,13.71,205650.0,13.7,13.78,13.68,13.71,205650.0
2020-03-11 10:10:00,13.7,13.7,13.61,13.63,335050.0,13.7,13.7,13.61,13.63,335050.0
2020-03-11 10:15:00,13.6,13.62,13.54,13.56,132150.0,13.6,13.62,13.54,13.56,132150.0
2020-03-11 10:20:00,13.58,13.59,13.47,13.5,255300.0,13.58,13.59,13.47,13.5,255300.0
2020-03-11 10:25:00,13.51,13.52,13.44,13.5,453500.0,13.51,13.52,13.44,13.5,453500.0
2020-03-11 10:30:00,13.49,13.52,13.46,13.48,415200.0,13.49,13.52,13.46,13.48,415200.0
2020-03-11 10:35:00,13.47,13.48,13.4,13.4,327750.0,13.47,13.48,13.4,13.4,327750.0
2020-03-11 10:40:00,13.42,13.46,13.39,13.42,267300.0,13.42,13.46,13.39,13.42,267300.0
2020-03-11 10:45:00,13.45,13.5,13.42,13.43,242250.0,13.45,13.5,13.42,13.43,242250.0
2020-03-11 10:50:00,13.41,13.41,13.34,13.36,125100.0,13.41,13.41,13.34,13.36,125100.0
2020-03-11 10:55:00,13.37,13.38,13.28,13.34,561600.0,13.37,13.38,13.28,13.34,561600.0
2020-03-11 11:00:00,13.36,13.38,13.34,13.34,179150.0,13.36,13.38,13.34,13.34,179150.0
2020-03-11 11:05:00,13.35,13.35,13.31,13.33,430300.0,13.35,13.35,13.31,13.33,430300.0
2020-03-11 11:10:00,13.32,13.32,13.27,13.28,252900.0,13.32,13.32,13.27,13.28,252900.0
2020-03-11 11:15:00,13.28,13.29,13.22,13.25,345000.0,13.28,13.29,13.22,13.25,345000.0
2020-03-11 11:20:00,13.25,13.26,13.21,13.22,394700.0,13.25,13.26,13.21,13.22,394700.0
2020-03-11 11:25:00,13.24,13.3,13.23,13.3,214900.0,13.24,13.3,13.23,13.3,214900.0
2020-03-11 11:30:00,13.3,13.36,13.28,13.33,608250.0,13.3,13.36,13.28,13.33,608250.0
2020-03-11 11:35:00,13.31,13.38,13.28,13.38,511350.0,13.31,13.38,13.28,13.38,511350.0
2020-03-11 11:40:00,13.4,13.4,13.35,13.35,110500.0,13.4,13.4,13.35,13.35,110500.0
2020-03-11 11:45:00,13.36,13.36,13.31,13.36,55000.0,13.36,13.36,13.31,13.36,55000.0
2020-03-11 11:50:00,13.38,13.38,13.33,13.35,47550.0,13.38,13.38,13.33,13.35,47550.0
2020-03-11 11:55:00,13.35,13.38,13.35,13.36,80500.0,13.35,13.38,13.35,13.36,80500.0
2020-03-11 12:00:00,13.36,13.43,13.35,13.42,192650.0,13.36,13.43,13.35,13.42,192650.0
2020-03-11 12:05:00,13.42,13.46,13.41,13.46,95000.0,13.42,13.46,13.41,13.46,95000.0
2020-03-11 12:10:00,13.46,13.54,13.45,13.53,276650.0,13.46,13.54,13.45,13.53,276650.0
2020-03-11 12:15:00,13.52,13.56,13.5,13.55,196250.0,13.52,13.56,13.5,13.55,196250.0
2020-03-11 12:20:00,13.55,13.57,13.44,13.48,272350.0,13.55,13.57,13.44,13.48,272350.0
2020-03-11 12:25:00,13.48,13.48,13.41,13.42,107450.0,13.48,13.48,13.41,13.42,107450.0
2020-03-11 12:30:00,13.41,13.42,13.37,13.38,355850.0,13.41,13.42,13.37,13.38,355850.0
2020-03-11 12:35:00,13.36,13.38,13.3,13.3,124100.0,13.36,13.38,13.3,13.3,124100.0
2020-03-11 12:40:00,13.32,13.32,13.2,13.21,663750.0,13.32,13.32,13.2,13.21,663750.0
2020-03-11 12:45:00,13.22,13.26,13.2,13.2,203600.0,13.22,13.26,13.2,13.2,203600.0
2020-03-11 12:50:00,13.22,13.26,13.21,13.24,235000.0,13.22,13.26,13.21,13.24,235000.0
2020-03-11 12:55:00,13.23,13.23,13.12,13.14,456700.0,13.23,13.23,13.12,13.14,456700.0
2020-03-11 13:00:00,13.14,13.14,13.1,13.14,161250.0,13.14,13.14,13.1,13.14,161250.0
2020-03-11 13:05:00,13.11,13.13,13.08,13.08,241550.0,13.11,13.13,13.08,13.08,241550.0
2020-03-11 13:10:00,13.08,13.09,13.07,13.09,67050.0,13.08,13.09,13.07,13.09,67050.0
2020-03-11 13:15:00,13.1,13.15,13.09,13.12,266200.0,13.1,13.15,13.09,13.12,266200.0
2020-03-11 13:20:00,13.13,13.16,13.07,13.08,432050.0,13.13,13.16,13.07,13.08,432050.0
2020-03-11 13:25:00,13.07,13.14,13.06,13.14,138200.0,13.07,13.14,13.06,13.14,138200.0
2020-03-11 13:30:00,13.12,13.14,13.04,13.04,294600.0,13.12,13.14,13.04,13.04,294600.0
2020-03-11 13:35:00,13.06,13.06,13.01,13.02,111850.0,13.06,13.06,13.01,13.02,111850.0
2020-03-11 13:40:00,13.02,13.04,12.96,12.96,303600.0,13.02,13.04,12.96,12.96,303600.0
2020-03-11 13:45:00,12.95,13.04,12.95,13.01,175450.0,12.95,13.04,12.95,13.01,175450.0
2020-03-11 13:50:00,13.04,13.04,12.97,12.97,75000.0,13.04,13.04,12.97,12.97,75000.0
2020-03-11 13:55:00,12.99,13.05,12.97,13.02,196850.0,12.99,13.05,12.97,13.02,196850.0
2020-03-11 14:00:00,13.01,13.01,12.91,12.91,239700.0,13.01,13.01,12.91,12.91,239700.0
2020-03-11 14:05:00,12.9,12.91,12.75,12.76,855350.0,12.9,12.91,12.75,12.76,855350.0
2020-03-11 14:10:00,12.76,12.87,12.76,12.82,190650.0,12.76,12.87,12.76,12.82,190650.0
2020-03-11 14:15:00,12.82,12.82,12.78,12.81,205450.0,12.82,12.82,12.78,12.81,205450.0
2020-03-11 14:20:00,12.81,12.86,12.78,12.79,215200.0,12.81,12.86,12.78,12.79,215200.0
2020-03-11 14:25:00,12.81,12.86,12.79,12.86,105100.0,12.81,12.86,12.79,12.86,105100.0
2020-03-11 14:30:00,12.81,12.86,12.8,12.82,58750.0,12.81,12.86,12.8,12.82,58750.0
2020-03-11 14:35:00,12.82,12.86,12.8,12.84,214500.0,12.82,12.86,12.8,12.84,214500.0
2020-03-11 14:40:00,12.84,12.9,12.84,12.85,194900.0,12.84,12.9,12.84,12.85,194900.0
2020-03-11 14:45:00,12.85,12.89,12.84,12.87,157550.0,12.85,12.89,12.84,12.87,157550.0
2020-03-11 14:50:00,12.87,12.89,12.83,12.85,104700.0,12.87,12.89,12.83,12.85,104700.0
2020-03-11 14:55:00,12.88,12.89,12.81,12.84,370650.0,12.88,12.89,12.81,12.84,370650.0
2020-03-11 15:00:00,12.82,12.85,12.64,12.64,473150.0,12.82,12.85,12.64,12.64,473150.0
2020-03-11 15:05:00,12.6,12.67,12.6,12.65,365350.0,12.6,12.67,12.6,12.65,365350.0
2020-03-11 15:10:00,12.63,12.65,12.52,12.55,925000.0,12.63,12.65,12.52,12.55,925000.0
2020-03-11 15:15:00,12.55,12.7,12.55,12.68,1060300.0,12.55,12.7,12.55,12.68,1060300.0
2020-03-11 15:20:00,12.69,12.69,12.59,12.59,588850.0,12.69,12.69,12.59,12.59,588850.0
2020-03-11 15:25:00,12.58,12.74,12.56,12.72,836650.0,12.58,12.74,12.56,12.72,836650.0
2020-03-11 15:30:00,12.72,12.84,12.67,12.84,995850.0,12.72,12.84,12.67,12.84,995850.0
2020-03-11 15:35:00,12.84,12.88,12.79,12.82,791500.0,12.84,12.88,12.79,12.82,791500.0
2020-03-11 15:40:00,12.83,12.83,12.78,12.81,961450.0,12.83,12.83,12.78,12.81,961450.0
2020-03-11 15:45:00,12.81,12.92,12.8,12.85,691500.0,12.81,12.92,12.8,12.85,691500.0
2020-03-11 15:50:00,12.85,13.02,12.78,12.95,1314250.0,12.85,13.02,12.78,12.95,1314250.0
2020-03-11 15:55:00,12.95,13.01,12.92,12.93,1201650.0,12.95,13.01,12.92,12.93,1201650.0
2020-03-12 09:30:00,11.74,11.88,11.72,11.84,2669600.0,11.74,11.88,11.72,11.84,2669600.0
2020-03-12 09:35:00,11.79,11.81,11.79,11.8,120000.0,11.79,11.81,11.79,11.8,120000.0
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 09:45:00,11.8,11.8,11.8,11.8,0.0,11.8,11.8,11.8,11.8,0.0
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 09:55:00,11.8,11.8,11.8,11.8,0.0,11.8,11.8,11.8,11.8,0.0
2020-03-12 10:00:00,11.8,11.82,11.74,11.75,1396350.0,11.8,11.82,11.74,11.75,1396350.0
2020-03-12 10:05:00,11.78,11.82,11.71,11.76,1617200.0,11.78,11.82,11.71,11.76,1617200.0
2020-03-12 10:10:00,11.71,11.72,11.52,11.52,1637700.0,11.71,11.72,11.52,11.52,1637700.0
2020-03-12 10:15:00,11.52,11.57,11.5,11.53,1581050.0,11.52,11.57,11.5,11.53,1581050.0
2020-03-12 10:20:00,11.52,11.52,11.38,11.4,1565500.0,11.52,11.52,11.38,11.4,1565500.0
2020-03-12 10:25:00,11.42,11.46,11.3,11.32,1167600.0,11.42,11.46,11.3,11.32,1167600.0
2020-03-12 10:30:00,11.33,11.45,11.33,11.4,676450.0,11.33,11.45,11.33,11.4,676450.0
2020-03-12 10:35:00,11.43,11.45,11.4,11.42,368200.0,11.43,11.45,11.4,11.42,368200.0
2020-03-12 10:40:00,11.44,11.46,11.4,11.4,542850.0,11.44,11.46,11.4,11.4,542850.0
2020-03-12 10:45:00,11.43,11.43,11.3,11.39,894450.0,11.43,11.43,11.3,11.39,894450.0
2020-03-12 10:50:00,11.39,11.5,11.37,11.5,1319950.0,11.39,11.5,11.37,11.5,1319950.0
2020-03-12 10:55:00,11.49,11.56,11.48,11.53,1153100.0,11.49,11.56,11.48,11.53,1153100.0
2020-03-12 11:00:00,11.52,11.52,11.36,11.43,2480950.0,11.52,11.52,11.36,11.43,2480950.0
2020-03-12 11:05:00,11.43,11.46,11.4,11.44,378600.0,11.43,11.46,11.4,11.44,378600.0
2020-03-12 11:10:00,11.44,11.45,11.37,11.38,592450.0,11.44,11.45,11.37,11.38,592450.0
2020-03-12 11:15:00,11.38,11.47,11.36,11.47,521850.0,11.38,11.47,11.36,11.47,521850.0
2020-03-12 11:20:00,11.46,11.57,11.46,11.57,403850.0,11.46,11.57,11.46,11.57,403850.0
2020-03-12 11:25:00,11.57,11.57,11.53,11.55,301350.0,11.57,11.57,11.53,11.55,301350.0
2020-03-12 11:30:00,11.54,11.67,11.54,11.56,459450.0,11.54,11.67,11.54,11.56,459450.0
2020-03-12 11:35:00,11.6,11.66,11.54,11.54,192750.0,11.6,11.66,11.54,11.54,192750.0
2020-03-12 11:40:00,11.51,11.56,11.5,11.54,315950.0,11.51,11.56,11.5,11.54,315950.0
2020-03-12 11:45:00,11.54,11.56,11.5,11.5,175000.0,11.54,11.56,11.5,11.5,175000.0
2020-03-12 11:50:00,11.51,11.55,11.48,11.52,589100.0,11.51,11.55,11.48,11.52,589100.0
2020-03-12 11:55:00,11.52,11.56,11.52,11.54,120050.0,11.52,11.56,11.52,11.54,120050.0
2020-03-12 12:00:00,11.53,11.58,11.51,11.58,817950.0,11.53,11.58,11.51,11.58,817950.0
2020-03-12 12:05:00,11.57,11.65,11.57,11.65,446150.0,11.57,11.65,11.57,11.65,446150.0
2020-03-12 12:10:00,11.63,11.69,11.59,11.69,274500.0,11.63,11.69,11.59,11.69,274500.0
2020-03-12 12:15:00,11.68,11.72,11.6,11.6,544450.0,11.68,11.72,11.6,11.6,544450.0
2020-03-12 12:20:00,11.62,11.75,11.6,11.75,2594400.0,11.62,11.75,11.6,11.75,2594400.0
2020-03-12 12:25:00,11.75,11.84,11.74,11.82,257400.0,11.75,11.84,11.74,11.82,257400.0
2020-03-12 12:30:00,11.81,11.84,11.8,11.81,306300.0,11.81,11.84,11.8,11.81,306300.0
2020-03-12 12:35:00,11.79,11.79,11.75,11.75,370100.0,11.79,11.79,11.75,11.75,370100.0
2020-03-12 12:40:00,11.76,11.77,11.7,11.77,1649100.0,11.76,11.77,11.7,11.77,1649100.0
2020-03-12 12:45:00,11.76,11.83,11.75,11.77,316800.0,11.76,11.83,11.75,11.77,316800.0
2020-03-12 12:50:00,11.78,12.01,11.78,11.96,586200.0,11.78,12.01,11.78,11.96,586200.0
2020-03-12 12:55:00,11.97,12.05,11.96,12.01,852100.0,11.97,12.05,11.96,12.01,852100.0
2020-03-12 13:00:00,12.01,12.19,11.96,12.19,908350.0,12.01,12.19,11.96,12.19,908350.0
2020-03-12 13:05:00,12.18,12.28,12.13,12.15,540100.0,12.18,12.28,12.13,12.15,540100.0
2020-03-12 13:10:00,12.12,12.17,11.78,11.82,844700.0,12.12,12.17,11.78,11.82,844700.0
2020-03-12 13:15:00,11.85,11.86,11.8,11.82,490850.0,11.85,11.86,11.8,11.82,490850.0
2020-03-12 13:20:00,11.81,11.88,11.8,11.86,381750.0,11.81,11.88,11.8,11.86,381750.0
2020-03-12 13:25:00,11.8,11.88,11.8,11.87,154050.0,11.8,11.88,11.8,11.87,154050.0
2020-03-12 13:30:00,11.9,11.9,11.82,11.84,297500.0,11.9,11.9,11.82,11.84,297500.0
2020-03-12 13:35:00,11.81,11.86,11.78,11.86,543700.0,11.81,11.86,11.78,11.86,543700.0
2020-03-12 13:40:00,11.88,11.92,11.84,11.92,624350.0,11.88,11.92,11.84,11.92,624350.0
2020-03-12 13:45:00,11.92,12.13,11.91,12.06,484550.0,11.92,12.13,11.91,12.06,484550.0
2020-03-12 13:50:00,12.05,12.05,11.91,11.95,722500.0,12.05,12.05,11.91,11.95,722500.0
2020-03-12 13:55:00,11.94,12.03,11.93,12.01,259450.0,11.94,12.03,11.93,12.01,259450.0
2020-03-12 14:00:00,12.02,12.02,11.9,11.93,1294450.0,12.02,12.02,11.9,11.93,1294450.0
2020-03-12 14:05:00,11.9,11.97,11.88,11.9,198200.0,11.9,11.97,11.88,11.9,198200.0
2020-03-12 14:10:00,11.92,11.94,11.88,11.94,259500.0,11.92,11.94,11.88,11.94,259500.0
2020-03-12 14:15:00,11.92,11.94,11.89,11.91,543900.0,11.92,11.94,11.89,11.91,543900.0
2020-03-12 14:20:00,11.89,11.93,11.89,11.9,257500.0,11.89,11.93,11.89,11.9,257500.0
2020-03-12 14:25:00,11.9,11.95,11.88,11.9,564050.0,11.9,11.95,11.88,11.9,564050.0
2020-03-12 14:30:00,11.88,11.93,11.84,11.93,635000.0,11.88,11.93,11.84,11.93,635000.0
2020-03-12 14:35:00,11.92,11.93,11.86,11.87,1052600.0,11.92,11.93,11.86,11.87,1052600.0
2020-03-12 14:40:00,11.87,11.88,11.78,11.82,717500.0,11.87,11.88,11.78,11.82,717500.0
2020-03-12 14:45:00,11.83,11.9,11.8,11.87,491950.0,11.83,11.9,11.8,11.87,491950.0
2020-03-12 14:50:00,11.88,11.9,11.81,11.82,610500.0,11.88,11.9,11.81,11.82,610500.0
2020-03-12 14:55:00,11.82,11.83,11.78,11.78,1897300.0,11.82,11.83,11.78,11.78,1897300.0
2020-03-12 15:00:00,11.78,11.79,11.71,11.73,457200.0,11.78,11.79,11.71,11.73,457200.0
2020-03-12 15:05:00,11.73,11.86,11.72,11.8,1303450.0,11.73,11.86,11.72,11.8,1303450.0
2020-03-12 15:10:00,11.8,11.85,11.79,11.81,1853400.0,11.8,11.85,11.79,11.81,1853400.0
2020-03-12 15:15:00,11.81,11.83,11.79,11.81,707650.0,11.81,11.83,11.79,11.81,707650.0
2020-03-12 15:20:00,11.82,11.84,11.73,11.73,590600.0,11.82,11.84,11.73,11.73,590600.0
2020-03-12 15:25:00,11.73,11.78,11.72,11.73,601650.0,11.73,11.78,11.72,11.73,601650.0
2020-03-12 15:30:00,11.72,11.81,11.71,11.77,2048350.0,11.72,11.81,11.71,11.77,2048350.0
2020-03-12 15:35:00,11.75,11.91,11.74,11.89,2194500.0,11.75,11.91,11.74,11.89,2194500.0
2020-03-12 15:40:00,11.89,11.95,11.84,11.91,1985400.0,11.89,11.95,11.84,11.91,1985400.0
2020-03-12 15:45:00,11.93,11.99,11.84,11.89,1790450.0,11.93,11.99,11.84,11.89,1790450.0
2020-03-12 15:50:00,11.89,11.9,11.8,11.89,5827450.0,11.89,11.9,11.8,11.89,5827450.0
2020-03-12 15:55:00,11.89,12.15,11.88,12.05,8537700.0,11.89,12.15,11.88,12.05,8537700.0
2020-03-13 09:30:00,13.01,13.11,12.9,12.9,1416550.0,13.01,13.11,12.9,12.9,1416550.0
2020-03-13 09:35:00,12.92,12.94,12.57,12.57,671550.0,12.92,12.94,12.57,12.57,671550.0
2020-03-13 09:40:00,12.4,12.44,12.16,12.39,905550.0,12.4,12.44,12.16,12.39,905550.0
2020-03-13 09:45:00,12.45,12.49,12.21,12.43,471350.0,12.45,12.49,12.21,12.43,471350.0
2020-03-13 09:50:00,12.45,12.45,12.27,12.28,289450.0,12.45,12.45,12.27,12.28,289450.0
2020-03-13 09:55:00,12.26,12.31,12.16,12.29,689250.0,12.26,12.31,12.16,12.29,689250.0
2020-03-13 10:00:00,12.29,12.45,12.19,12.45,448500.0,12.29,12.45,12.19,12.45,448500.0
2020-03-13 10:05:00,12.45,12.45,12.3,12.37,527200.0,12.45,12.45,12.3,12.37,527200.0
2020-03-13 10:10:00,12.34,12.34,12.23,12.26,147250.0,12.34,12.34,12.23,12.26,147250.0
2020-03-13 10:15:00,12.28,12.49,12.27,12.47,214450.0,12.28,12.49,12.27,12.47,214450.0
2020-03-13 10:20:00,12.45,12.47,12.41,12.41,192350.0,12.45,12.47,12.41,12.41,192350.0
2020-03-13 10:25:00,12.4,12.45,12.34,12.34,203100.0,12.4,12.45,12.34,12.34,203100.0
2020-03-13 10:30:00,12.3,12.37,12.3,12.3,460400.0,12.3,12.37,12.3,12.3,460400.0
2020-03-13 10:35:00,12.3,12.34,12.3,12.33,257550.0,12.3,12.34,12.3,12.33,257550.0
2020-03-13 10:40:00,12.32,12.34,12.3,12.34,199400.0,12.32,12.34,12.3,12.34,199400.0
2020-03-13 10:45:00,12.37,12.44,12.34,12.34,178550.0,12.37,12.44,12.34,12.34,178550.0
2020-03-13 10:50:00,12.33,12.35,12.3,12.3,213900.0,12.33,12.35,12.3,12.3,213900.0
2020-03-13 10:55:00,12.3,12.31,12.18,12.26,555550.0,12.3,12.31,12.18,12.26,555550.0
2020-03-13 11:00:00,12.25,12.29,12.17,12.18,380900.0,12.25,12.29,12.17,12.18,380900.0
2020-03-13 11:05:00,12.18,12.2,12.16,12.19,267850.0,12.18,12.2,12.16,12.19,267850.0
2020-03-13 11:10:00,12.18,12.2,12.16,12.2,764450.0,12.18,12.2,12.16,12.2,764450.0
2020-03-13 11:15:00,12.19,12.2,12.17,12.2,437650.0,12.19,12.2,12.17,12.2,437650.0
2020-03-13 11:20:00,12.2,12.2,12.16,12.18,541700.0,12.2,12.2,12.16,12.18,541700.0
2020-03-13 11:25:00,12.19,12.2,12.13,12.15,751400.0,12.19,12.2,12.13,12.15,751400.0
2020-03-13 11:30:00,12.12,12.2,12.1,12.17,1226450.0,12.12,12.2,12.1,12.17,1226450.0
2020-03-13 11:35:00,12.17,12.24,12.06,12.06,891100.0,12.17,12.24,12.06,12.06,891100.0
2020-03-13 11:40:00,12.06,12.18,12.02,12.17,826950.0,12.06,12.18,12.02,12.17,826950.0
2020-03-13 11:45:00,12.17,12.23,12.14,12.15,404950.0,12.17,12.23,12.14,12.15,404950.0
2020-03-13 11:50:00,12.14,12.21,12.14,12.2,265400.0,12.14,12.21,12.14,12.2,265400.0
2020-03-13 11:55:00,12.21,12.37,12.2,12.22,372050.0,12.21,12.37,12.2,12.22,372050.0
2020-03-13 12:00:00,12.21,12.3,12.17,12.19,642550.0,12.21,12.3,12.17,12.19,642550.0
2020-03-13 12:05:00,12.19,12.2,12.11,12.11,169200.0,12.19,12.2,12.11,12.11,169200.0
2020-03-13 12:10:00,12.11,12.21,12.1,12.2,553650.0,12.11,12.21,12.1,12.2,553650.0
2020-03-13 12:15:00,12.17,12.2,12.11,12.13,185000.0,12.17,12.2,12.11,12.13,185000.0
2020-03-13 12:20:00,12.11,12.16,12.06,12.15,766900.0,12.11,12.16,12.06,12.15,766900.0
2020-03-13 12:25:00,12.15,12.15,12.1,12.1,313950.0,12.15,12.15,12.1,12.1,313950.0
2020-03-13 12:30:00,12.09,12.21,12.08,12.17,182000.0,12.09,12.21,12.08,12.17,182000.0
2020-03-13 12:35:00,12.15,12.23,12.14,12.23,234000.0,12.15,12.23,12.14,12.23,234000.0
2020-03-13 12:40:00,12.21,12.33,12.21,12.33,260800.0,12.21,12.33,12.21,12.33,260800.0
2020-03-13 12:45:00,12.31,12.31,12.23,12.26,124900.0,12.31,12.31,12.23,12.26,124900.0
2020-03-13 12:50:00,12.24,12.28,12.24,12.27,69100.0,12.24,12.28,12.24,12.27,69100.0
2020-03-13 12:55:00,12.24,12.24,12.14,12.16,208750.0,12.24,12.24,12.14,12.16,208750.0
2020-03-13 13:00:00,12.17,12.25,12.17,12.21,256050.0,12.17,12.25,12.17,12.21,256050.0
2020-03-13 13:05:00,12.21,12.27,12.2,12.25,339550.0,12.21,12.27,12.2,12.25,339550.0
2020-03-13 13:10:00,12.25,12.37,12.24,12.37,165750.0,12.25,12.37,12.24,12.37,165750.0
2020-03-13 13:15:00,12.37,12.4,12.35,12.4,248850.0,12.37,12.4,12.35,12.4,248850.0
2020-03-13 13:20:00,12.4,12.46,12.35,12.46,358000.0,12.4,12.46,12.35,12.46,358000.0
2020-03-13 13:25:00,12.44,12.49,12.44,12.47,97650.0,12.44,12.49,12.44,12.47,97650.0
2020-03-13 13:30:00,12.46,12.48,12.44,12.44,178350.0,12.46,12.48,12.44,12.44,178350.0
2020-03-13 13:35:00,12.42,12.42,12.33,12.36,407750.0,12.42,12.42,12.33,12.36,407750.0
2020-03-13 13:40:00,12.36,12.44,12.31,12.31,267300.0,12.36,12.44,12.31,12.31,267300.0
2020-03-13 13:45:00,12.3,12.5,12.3,12.43,688000.0,12.3,12.5,12.3,12.43,688000.0
2020-03-13 13:50:00,12.47,12.47,12.4,12.41,107600.0,12.47,12.47,12.4,12.41,107600.0
2020-03-13 13:55:00,12.42,12.44,12.38,12.42,110650.0,12.42,12.44,12.38,12.42,110650.0
2020-03-13 14:00:00,12.42,12.42,12.25,12.25,313400.0,12.42,12.42,12.25,12.25,313400.0
2020-03-13 14:05:00,12.22,12.28,12.22,12.26,545950.0,12.22,12.28,12.22,12.26,545950.0
2020-03-13 14:10:00,12.29,12.33,12.29,12.33,122150.0,12.29,12.33,12.29,12.33,122150.0
2020-03-13 14:15:00,12.31,12.31,12.29,12.31,156150.0,12.31,12.31,12.29,12.31,156150.0
2020-03-13 14:20:00,12.28,12.28,12.2,12.24,222250.0,12.28,12.28,12.2,12.24,222250.0
2020-03-13 14:25:00,12.24,12.25,12.2,12.22,373400.0,12.24,12.25,12.2,12.22,373400.0
2020-03-13 14:30:00,12.22,12.25,12.19,12.23,598700.0,12.22,12.25,12.19,12.23,598700.0
2020-03-13 14:35:00,12.22,12.22,12.13,12.16,674550.0,12.22,12.22,12.13,12.16,674550.0
2020-03-13 14:40:00,12.16,12.3,12.14,12.29,268500.0,12.16,12.3,12.14,12.29,268500.0
2020-03-13 14:45:00,12.34,12.34,12.22,12.23,362200.0,12.34,12.34,12.22,12.23,362200.0
2020-03-13 14:50:00,12.2,12.3,12.2,12.3,197850.0,12.2,12.3,12.2,12.3,197850.0
2020-03-13 14:55:00,12.29,12.29,12.21,12.25,191050.0,12.29,12.29,12.21,12.25,191050.0
2020-03-13 15:00:00,12.23,12.35,12.23,12.26,235050.0,12.23,12.35,12.23,12.26,235050.0
2020-03-13 15:05:00,12.28,12.33,12.22,12.24,195000.0,12.28,12.33,12.22,12.24,195000.0
2020-03-13 15:10:00,12.24,12.29,12.2,12.26,415550.0,12.24,12.29,12.2,12.26,415550.0
2020-03-13 15:15:00,12.29,12.34,12.24,12.24,190950.0,12.29,12.34,12.24,12.24,190950.0
2020-03-13 15:20:00,12.22,12.26,12.19,12.24,232550.0,12.22,12.26,12.19,12.24,232550.0
2020-03-13 15:25:00,12.24,12.25,12.19,12.25,256000.0,12.24,12.25,12.19,12.25,256000.0
2020-03-13 15:30:00,12.26,12.34,12.17,12.2,293000.0,12.26,12.34,12.17,12.2,293000.0
2020-03-13 15:35:00,12.22,12.25,12.18,12.22,312050.0,12.22,12.25,12.18,12.22,312050.0
2020-03-13 15:40:00,12.19,12.39,12.19,12.39,1254150.0,12.19,12.39,12.19,12.39,1254150.0
2020-03-13 15:45:00,12.4,12.48,12.38,12.43,449950.0,12.4,12.48,12.38,12.43,449950.0
2020-03-13 15:50:00,12.45,12.67,12.45,12.58,856150.0,12.45,12.67,12.45,12.58,856150.0
2020-03-13 15:55:00,12.59,12.65,12.42,12.61,1653850.0,12.59,12.65,12.42,12.61,1653850.0
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 09:35:00,10.53,10.53,10.53,10.53,0.0,10.53,10.53,10.53,10.53,0.0
2020-03-16 09:40:00,10.53,10.53,10.53,10.53,0.0,10.53,10.53,10.53,10.53,0.0
2020-03-16 09:45:00,11.4,11.4,10.45,10.57,2238900.0,11.4,11.4,10.45,10.57,2238900.0
2020-03-16 09:50:00,10.5,10.6,10.4,10.59,2180700.0,10.5,10.6,10.4,10.59,2180700.0
2020-03-16 09:55:00,10.61,10.89,10.61,10.84,502300.0,10.61,10.89,10.61,10.84,502300.0
2020-03-16 10:00:00,10.81,10.92,10.74,10.87,2074550.0,10.81,10.92,10.74,10.87,2074550.0
2020-03-16 10:05:00,10.87,11.05,10.86,11.0,1170700.0,10.87,11.05,10.86,11.0,1170700.0
2020-03-16 10:10:00,11.01,11.1,10.98,11.03,836450.0,11.01,11.1,10.98,11.03,836450.0
2020-03-16 10:15:00,11.04,11.16,11.04,11.08,1035350.0,11.04,11.16,11.04,11.08,1035350.0
2020-03-16 10:20:00,11.05,11.1,11.02,11.08,415150.0,11.05,11.1,11.02,11.08,415150.0
2020-03-16 10:25:00,11.06,11.2,11.06,11.1,577950.0,11.06,11.2,11.06,11.1,577950.0
2020-03-16 10:30:00,11.09,11.23,11.06,11.23,280500.0,11.09,11.23,11.06,11.23,280500.0
2020-03-16 10:35:00,11.26,11.3,11.14,11.18,613600.0,11.26,11.3,11.14,11.18,613600.0
2020-03-16 10:40:00,11.24,11.29,11.24,11.28,449400.0,11.24,11.29,11.24,11.28,449400.0
2020-03-16 10:45:00,11.25,11.46,11.25,11.33,290650.0,11.25,11.46,11.25,11.33,290650.0
2020-03-16 10:50:00,11.32,11.36,11.13,11.18,759400.0,11.32,11.36,11.13,11.18,759400.0
2020-03-16 10:55:00,11.17,11.2,11.09,11.09,409450.0,11.17,11.2,11.09,11.09,409450.0
2020-03-16 11:00:00,11.09,11.14,11.06,11.09,642100.0,11.09,11.14,11.06,11.09,642100.0
2020-03-16 11:05:00,11.09,11.19,11.08,11.18,353650.0,11.09,11.19,11.08,11.18,353650.0
2020-03-16 11:10:00,11.19,11.47,11.19,11.47,1159350.0,11.19,11.47,11.19,11.47,1159350.0
2020-03-16 11:15:00,11.47,11.58,11.46,11.56,565750.0,11.47,11.58,11.46,11.56,565750.0
2020-03-16 11:20:00,11.59,11.6,11.52,11.56,315550.0,11.59,11.6,11.52,11.56,315550.0
2020-03-16 11:25:00,11.55,11.56,11.45,11.51,319850.0,11.55,11.56,11.45,11.51,319850.0
2020-03-16 11:30:00,11.49,11.51,11.46,11.46,218850.0,11.49,11.51,11.46,11.46,218850.0
2020-03-16 11:35:00,11.4,11.45,11.32,11.32,290500.0,11.4,11.45,11.32,11.32,290500.0
2020-03-16 11:40:00,11.32,11.32,11.21,11.25,168850.0,11.32,11.32,11.21,11.25,168850.0
2020-03-16 11:45:00,11.25,11.27,11.21,11.24,291700.0,11.25,11.27,11.21,11.24,291700.0
2020-03-16 11:50:00,11.24,11.24,11.11,11.11,208250.0,11.24,11.24,11.11,11.11,208250.0
2020-03-16 11:55:00,11.13,11.16,11.07,11.12,540650.0,11.13,11.16,11.07,11.12,540650.0
2020-03-16 12:00:00,11.12,11.25,11.09,11.2,423250.0,11.12,11.25,11.09,11.2,423250.0
2020-03-16 12:05:00,11.19,11.2,11.15,11.15,175050.0,11.19,11.2,11.15,11.15,175050.0
2020-03-16 12:10:00,11.15,11.23,11.13,11.13,298600.0,11.15,11.23,11.13,11.13,298600.0
2020-03-16 12:15:00,11.11,11.16,11.11,11.16,143150.0,11.11,11.16,11.11,11.16,143150.0
2020-03-16 12:20:00,11.16,11.19,11.15,11.19,71050.0,11.16,11.19,11.15,11.19,71050.0
2020-03-16 12:25:00,11.22,11.34,11.22,11.26,155000.0,11.22,11.34,11.22,11.26,155000.0
2020-03-16 12:30:00,11.27,11.33,11.25,11.3,149600.0,11.27,11.33,11.25,11.3,149600.0
2020-03-16 12:35:00,11.3,11.34,11.25,11.33,100800.0,11.3,11.34,11.25,11.33,100800.0
2020-03-16 12:40:00,11.33,11.37,11.33,11.36,117500.0,11.33,11.37,11.33,11.36,117500.0
2020-03-16 12:45:00,11.37,11.44,11.36,11.39,160000.0,11.37,11.44,11.36,11.39,160000.0
2020-03-16 12:50:00,11.38,11.38,11.28,11.28,133750.0,11.38,11.38,11.28,11.28,133750.0
2020-03-16 12:55:00,11.3,11.33,11.26,11.29,589600.0,11.3,11.33,11.26,11.29,589600.0
2020-03-16 13:00:00,11.31,11.32,11.29,11.32,305150.0,11.31,11.32,11.29,11.32,305150.0
2020-03-16 13:05:00,11.32,11.32,11.21,11.22,188600.0,11.32,11.32,11.21,11.22,188600.0
2020-03-16 13:10:00,11.22,11.27,11.21,11.24,336550.0,11.22,11.27,11.21,11.24,336550.0
2020-03-16 13:15:00,11.24,11.25,11.13,11.16,547300.0,11.24,11.25,11.13,11.16,547300.0
2020-03-16 13:20:00,11.16,11.16,11.14,11.15,163450.0,11.16,11.16,11.14,11.15,163450.0
2020-03-16 13:25:00,11.15,11.15,11.09,11.09,286650.0,11.15,11.15,11.09,11.09,286650.0
2020-03-16 13:30:00,11.09,11.1,10.98,11.0,299200.0,11.09,11.1,10.98,11.0,299200.0
2020-03-16 13:35:00,10.97,10.99,10.94,10.97,425250.0,10.97,10.99,10.94,10.97,425250.0
2020-03-16 13:40:00,10.95,10.95,10.88,10.9,132200.0,10.95,10.95,10.88,10.9,132200.0
2020-03-16 13:45:00,10.92,10.94,10.86,10.93,257500.0,10.92,10.94,10.86,10.93,257500.0
2020-03-16 13:50:00,10.94,11.07,10.91,11.06,359400.0,10.94,11.07,10.91,11.06,359400.0
2020-03-16 13:55:00,11.06,11.11,11.04,11.04,305050.0,11.06,11.11,11.04,11.04,305050.0
2020-03-16 14:00:00,11.04,11.07,11.02,11.06,235700.0,11.04,11.07,11.02,11.06,235700.0
2020-03-16 14:05:00,11.08,11.09,11.04,11.04,124250.0,11.08,11.09,11.04,11.04,124250.0
2020-03-16 14:10:00,11.02,11.06,11.02,11.04,140350.0,11.02,11.06,11.02,11.04,140350.0
2020-03-16 14:15:00,11.04,11.19,11.04,11.11,231450.0,11.04,11.19,11.04,11.11,231450.0
2020-03-16 14:20:00,11.06,11.07,11.0,11.03,496050.0,11.06,11.07,11.0,11.03,496050.0
2020-03-16 14:25:00,11.04,11.1,11.04,11.1,209250.0,11.04,11.1,11.04,11.1,209250.0
2020-03-16 14:30:00,11.1,11.34,11.1,11.32,527250.0,11.1,11.34,11.1,11.32,527250.0
2020-03-16 14:35:00,11.32,11.37,11.23,11.23,209850.0,11.32,11.37,11.23,11.23,209850.0
2020-03-16 14:40:00,11.2,11.2,11.1,11.11,488750.0,11.2,11.2,11.1,11.11,488750.0
2020-03-16 14:45:00,11.11,11.23,11.11,11.2,486500.0,11.11,11.23,11.11,11.2,486500.0
2020-03-16 14:50:00,11.19,11.22,11.18,11.22,203950.0,11.19,11.22,11.18,11.22,203950.0
2020-03-16 14:55:00,11.22,11.32,11.21,11.3,474450.0,11.22,11.32,11.21,11.3,474450.0
2020-03-16 15:00:00,11.29,11.37,11.23,11.23,217500.0,11.29,11.37,11.23,11.23,217500.0
2020-03-16 15:05:00,11.23,11.25,11.21,11.25,107500.0,11.23,11.25,11.21,11.25,107500.0
2020-03-16 15:10:00,11.24,11.27,11.19,11.19,317350.0,11.24,11.27,11.19,11.19,317350.0
2020-03-16 15:15:00,11.21,11.26,11.19,11.22,510550.0,11.21,11.26,11.19,11.22,510550.0
2020-03-16 15:20:00,11.22,11.29,11.2,11.29,457800.0,11.22,11.29,11.2,11.29,457800.0
2020-03-16 15:25:00,11.26,11.28,11.22,11.22,688250.0,11.26,11.28,11.22,11.22,688250.0
2020-03-16 15:30:00,11.22,11.23,11.15,11.2,1053950.0,11.22,11.23,11.15,11.2,1053950.0
2020-03-16 15:35:00,11.2,11.24,11.16,11.2,1004000.0,11.2,11.24,11.16,11.2,1004000.0
2020-03-16 15:40:00,11.21,11.38,11.19,11.38,889650.0,11.21,11.38,11.19,11.38,889650.0
2020-03-16 15:45:00,11.36,11.45,11.31,11.41,610100.0,11.36,11.45,11.31,11.41,610100.0
2020-03-16 15:50:00,11.41,11.45,11.26,11.36,2095050.0,11.41,11.45,11.26,11.36,2095050.0
2020-03-16 15:55:00,11.43,11.48,11.26,11.43,3617600.0,11.43,11.48,11.26,11.43,3617600.0
2020-03-17 09:30:00,11.47,11.59,11.44,11.58,769500.0,11.47,11.59,11.44,11.58,769500.0
2020-03-17 09:35:00,11.52,11.57,11.43,11.43,852300.0,11.52,11.57,11.43,11.43,852300.0
2020-03-17 09:40:00,11.37,11.37,10.6,10.67,1170900.0,11.37,11.37,10.6,10.67,1170900.0
2020-03-17 09:45:00,10.72,10.97,10.63,10.7,1881850.0,10.72,10.97,10.63,10.7,1881850.0
2020-03-17 09:50:00,10.69,10.71,10.5,10.5,1559550.0,10.69,10.71,10.5,10.5,1559550.0
2020-03-17 09:55:00,10.48,10.52,10.38,10.38,583250.0,10.48,10.52,10.38,10.38,583250.0
2020-03-17 10:00:00,10.38,10.38,10.24,10.24,903500.0,10.38,10.38,10.24,10.24,903500.0
2020-03-17 10:05:00,10.25,10.33,10.24,10.28,1076250.0,10.25,10.33,10.24,10.28,1076250.0
2020-03-17 10:10:00,10.27,10.4,10.26,10.28,1476750.0,10.27,10.4,10.26,10.28,1476750.0
2020-03-17 10:15:00,10.27,10.36,10.17,10.17,1279000.0,10.27,10.36,10.17,10.17,1279000.0
2020-03-17 10:20:00,10.2,10.29,10.17,10.17,557400.0,10.2,10.29,10.17,10.17,557400.0
2020-03-17 10:25:00,10.17,10.24,10.14,10.17,922600.0,10.17,10.24,10.14,10.17,922600.0
2020-03-17 10:30:00,10.16,10.17,10.05,10.14,459150.0,10.16,10.17,10.05,10.14,459150.0
2020-03-17 10:35:00,10.14,10.23,10.1,10.14,387550.0,10.14,10.23,10.1,10.14,387550.0
2020-03-17 10:40:00,10.16,10.23,10.12,10.17,284200.0,10.16,10.23,10.12,10.17,284200.0
2020-03-17 10:45:00,10.22,10.28,10.21,10.22,227650.0,10.22,10.28,10.21,10.22,227650.0
2020-03-17 10:50:00,10.24,10.25,10.09,10.09,276400.0,10.24,10.25,10.09,10.09,276400.0
2020-03-17 10:55:00,10.09,10.16,10.01,10.16,405750.0,10.09,10.16,10.01,10.16,405750.0
2020-03-17 11:00:00,10.13,10.17,10.07,10.13,122500.0,10.13,10.17,10.07,10.13,122500.0
2020-03-17 11:05:00,10.12,10.34,10.12,10.34,357250.0,10.12,10.34,10.12,10.34,357250.0
2020-03-17 11:10:00,10.32,10.35,10.25,10.35,241200.0,10.32,10.35,10.25,10.35,241200.0
2020-03-17 11:15:00,10.33,10.45,10.32,10.45,367200.0,10.33,10.45,10.32,10.45,367200.0
2020-03-17 11:20:00,10.47,10.55,10.4,10.46,381450.0,10.47,10.55,10.4,10.46,381450.0
2020-03-17 11:25:00,10.46,10.49,10.44,10.44,258600.0,10.46,10.49,10.44,10.44,258600.0
2020-03-17 11:30:00,10.44,10.49,10.42,10.47,273200.0,10.44,10.49,10.42,10.47,273200.0
2020-03-17 11:35:00,10.45,10.49,10.41,10.41,336050.0,10.45,10.49,10.41,10.41,336050.0
2020-03-17 11:40:00,10.41,10.53,10.41,10.51,400400.0,10.41,10.53,10.41,10.51,400400.0
2020-03-17 11:45:00,10.5,10.56,10.48,10.49,210400.0,10.5,10.56,10.48,10.49,210400.0
2020-03-17 11:50:00,10.51,10.92,10.49,10.76,854150.0,10.51,10.92,10.49,10.76,854150.0
2020-03-17 11:55:00,10.79,11.0,10.51,10.53,1504050.0,10.79,11.0,10.51,10.53,1504050.0
2020-03-17 12:00:00,10.61,11.0,10.56,10.96,1636000.0,10.61,11.0,10.56,10.96,1636000.0
2020-03-17 12:05:00,10.96,10.98,10.9,10.95,456800.0,10.96,10.98,10.9,10.95,456800.0
2020-03-17 12:10:00,10.95,11.26,10.95,11.24,668050.0,10.95,11.26,10.95,11.24,668050.0
2020-03-17 12:15:00,11.24,11.24,10.8,10.93,1982100.0,11.24,11.24,10.8,10.93,1982100.0
2020-03-17 12:20:00,10.92,11.03,10.92,11.03,667550.0,10.92,11.03,10.92,11.03,667550.0
2020-03-17 12:25:00,11.06,11.06,10.96,10.98,576400.0,11.06,11.06,10.96,10.98,576400.0
2020-03-17 12:30:00,10.94,10.98,10.86,10.92,399800.0,10.94,10.98,10.86,10.92,399800.0
2020-03-17 12:35:00,10.92,10.92,10.7,10.73,330400.0,10.92,10.92,10.7,10.73,330400.0
2020-03-17 12:40:00,10.72,10.72,10.6,10.6,651900.0,10.72,10.72,10.6,10.6,651900.0
2020-03-17 12:45:00,10.61,10.63,10.5,10.5,183750.0,10.61,10.63,10.5,10.5,183750.0
2020-03-17 12:50:00,10.52,10.58,10.5,10.52,1155750.0,10.52,10.58,10.5,10.52,1155750.0
2020-03-17 12:55:00,10.52,10.62,10.52,10.59,853550.0,10.52,10.62,10.52,10.59,853550.0
2020-03-17 13:00:00,10.61,10.68,10.61,10.61,667100.0,10.61,10.68,10.61,10.61,667100.0
2020-03-17 13:05:00,10.63,10.69,10.63,10.66,167950.0,10.63,10.69,10.63,10.66,167950.0
2020-03-17 13:10:00,10.67,10.67,10.6,10.62,278350.0,10.67,10.67,10.6,10.62,278350.0
2020-03-17 13:15:00,10.62,10.62,10.54,10.61,291450.0,10.62,10.62,10.54,10.61,291450.0
2020-03-17 13:20:00,10.66,10.75,10.64,10.69,610200.0,10.66,10.75,10.64,10.69,610200.0
2020-03-17 13:25:00,10.68,10.68,10.59,10.61,149800.0,10.68,10.68,10.59,10.61,149800.0
2020-03-17 13:30:00,10.61,10.72,10.55,10.68,365950.0,10.61,10.72,10.55,10.68,365950.0
2020-03-17 13:35:00,10.69,10.73,10.68,10.68,151700.0,10.69,10.73,10.68,10.68,151700.0
2020-03-17 13:40:00,10.68,10.72,10.66,10.72,211300.0,10.68,10.72,10.66,10.72,211300.0
2020-03-17 13:45:00,10.71,10.8,10.68,10.72,366750.0,10.71,10.8,10.68,10.72,366750.0
2020-03-17 13:50:00,10.74,10.77,10.69,10.7,271000.0,10.74,10.77,10.69,10.7,271000.0
2020-03-17 13:55:00,10.7,10.77,10.66,10.68,186200.0,10.7,10.77,10.66,10.68,186200.0
2020-03-17 14:00:00,10.67,10.67,10.53,10.54,169800.0,10.67,10.67,10.53,10.54,169800.0
2020-03-17 14:05:00,10.55,10.6,10.55,10.57,748100.0,10.55,10.6,10.55,10.57,748100.0
2020-03-17 14:10:00,10.59,10.69,10.57,10.67,347850.0,10.59,10.69,10.57,10.67,347850.0
2020-03-17 14:15:00,10.67,10.8,10.67,10.79,298450.0,10.67,10.8,10.67,10.79,298450.0
2020-03-17 14:20:00,10.79,10.85,10.72,10.74,440850.0,10.79,10.85,10.72,10.74,440850.0
2020-03-17 14:25:00,10.72,10.82,10.72,10.82,205800.0,10.72,10.82,10.72,10.82,205800.0
2020-03-17 14:30:00,10.8,10.91,10.8,10.91,207000.0,10.8,10.91,10.8,10.91,207000.0
2020-03-17 14:35:00,10.89,11.01,10.85,10.95,667850.0,10.89,11.01,10.85,10.95,667850.0
2020-03-17 14:40:00,10.95,10.96,10.93,10.93,384350.0,10.95,10.96,10.93,10.93,384350.0
2020-03-17 14:45:00,10.92,10.92,10.8,10.8,518300.0,10.92,10.92,10.8,10.8,518300.0
2020-03-17 14:50:00,10.82,10.83,10.63,10.75,528500.0,10.82,10.83,10.63,10.75,528500.0
2020-03-17 14:55:00,10.75,10.76,10.64,10.67,421700.0,10.75,10.76,10.64,10.67,421700.0
2020-03-17 15:00:00,10.67,10.67,10.52,10.53,280500.0,10.67,10.67,10.52,10.53,280500.0
2020-03-17 15:05:00,10.53,10.55,10.51,10.51,245150.0,10.53,10.55,10.51,10.51,245150.0
2020-03-17 15:10:00,10.51,10.55,10.5,10.54,166100.0,10.51,10.55,10.5,10.54,166100.0
2020-03-17 15:15:00,10.51,10.54,10.5,10.52,477650.0,10.51,10.54,10.5,10.52,477650.0
2020-03-17 15:20:00,10.52,10.52,10.48,10.48,353300.0,10.52,10.52,10.48,10.48,353300.0
2020-03-17 15:25:00,10.47,10.47,10.32,10.33,339350.0,10.47,10.47,10.32,10.33,339350.0
2020-03-17 15:30:00,10.31,10.4,10.31,10.32,331200.0,10.31,10.4,10.31,10.32,331200.0
2020-03-17 15:35:00,10.32,10.34,10.27,10.27,592250.0,10.32,10.34,10.27,10.27,592250.0
2020-03-17 15:40:00,10.3,10.35,10.25,10.31,715450.0,10.3,10.35,10.25,10.31,715450.0
2020-03-17 15:45:00,10.33,10.37,10.3,10.32,930450.0,10.33,10.37,10.3,10.32,930450.0
2020-03-17 15:50:00,10.32,10.49,10.32,10.44,1800900.0,10.32,10.49,10.32,10.44,1800900.0
2020-03-17 15:55:00,10.44,10.5,10.28,10.47,2285950.0,10.44,10.5,10.28,10.47,2285950.0
2020-03-18 09:30:00,9.84,9.93,9.82,9.93,937050.0,9.84,9.93,9.82,9.93,937050.0
2020-03-18 09:35:00,9.87,10.0,9.82,9.91,1423250.0,9.87,10.0,9.82,9.91,1423250.0
2020-03-18 09:40:00,9.9,9.9,9.84,9.9,507800.0,9.9,9.9,9.84,9.9,507800.0
2020-03-18 09:45:00,9.9,9.9,9.7,9.72,383650.0,9.9,9.9,9.7,9.72,383650.0
2020-03-18 09:50:00,9.7,9.77,9.61,9.77,1054200.0,9.7,9.77,9.61,9.77,1054200.0
2020-03-18 09:55:00,9.75,9.9,9.73,9.76,331750.0,9.75,9.9,9.73,9.76,331750.0
2020-03-18 10:00:00,9.72,9.9,9.7,9.87,233250.0,9.72,9.9,9.7,9.87,233250.0
2020-03-18 10:05:00,9.88,9.95,9.83,9.89,493150.0,9.88,9.95,9.83,9.89,493150.0
2020-03-18 10:10:00,9.86,9.89,9.75,9.78,113300.0,9.86,9.89,9.75,9.78,113300.0
2020-03-18 10:15:00,9.77,9.78,9.71,9.71,628550.0,9.77,9.78,9.71,9.71,628550.0
2020-03-18 10:20:00,9.7,9.73,9.66,9.67,169050.0,9.7,9.73,9.66,9.67,169050.0
2020-03-18 10:25:00,9.67,9.69,9.64,9.68,678650.0,9.67,9.69,9.64,9.68,678650.0
2020-03-18 10:30:00,9.68,9.69,9.62,9.65,826450.0,9.68,9.69,9.62,9.65,826450.0
2020-03-18 10:35:00,9.64,9.67,9.6,9.63,530300.0,9.64,9.67,9.6,9.63,530300.0
2020-03-18 10:40:00,9.63,9.68,9.61,9.65,395000.0,9.63,9.68,9.61,9.65,395000.0
2020-03-18 10:45:00,9.65,9.67,9.53,9.53,195000.0,9.65,9.67,9.53,9.53,195000.0
2020-03-18 10:50:00,9.51,9.51,9.4,9.4,499200.0,9.51,9.51,9.4,9.4,499200.0
2020-03-18 10:55:00,9.41,9.41,9.33,9.35,837600.0,9.41,9.41,9.33,9.35,837600.0
2020-03-18 11:00:00,9.35,9.37,9.32,9.35,972500.0,9.35,9.37,9.32,9.35,972500.0
2020-03-18 11:05:00,9.35,9.4,9.32,9.38,341900.0,9.35,9.4,9.32,9.38,341900.0
2020-03-18 11:10:00,9.36,9.39,9.26,9.26,756700.0,9.36,9.39,9.26,9.26,756700.0
2020-03-18 11:15:00,9.28,9.28,9.24,9.26,853350.0,9.28,9.28,9.24,9.26,853350.0
2020-03-18 11:20:00,9.26,9.3,9.24,9.3,305100.0,9.26,9.3,9.24,9.3,305100.0
2020-03-18 11:25:00,9.3,9.31,9.14,9.16,620450.0,9.3,9.31,9.14,9.16,620450.0
2020-03-18 11:30:00,9.14,9.15,9.0,9.0,346050.0,9.14,9.15,9.0,9.0,346050.0
2020-03-18 11:35:00,9.05,9.11,9.0,9.0,937450.0,9.05,9.11,9.0,9.0,937450.0
2020-03-18 11:40:00,9.0,9.04,9.0,9.01,504100.0,9.0,9.04,9.0,9.01,504100.0
2020-03-18 11:45:00,9.02,9.04,9.0,9.03,656400.0,9.02,9.04,9.0,9.03,656400.0
2020-03-18 11:50:00,9.03,9.1,9.03,9.09,409650.0,9.03,9.1,9.03,9.09,409650.0
2020-03-18 11:55:00,9.1,9.21,9.1,9.15,587550.0,9.1,9.21,9.1,9.15,587550.0
2020-03-18 12:00:00,9.15,9.16,9.05,9.11,601700.0,9.15,9.16,9.05,9.11,601700.0
2020-03-18 12:05:00,9.07,9.18,9.05,9.13,413350.0,9.07,9.18,9.05,9.13,413350.0
2020-03-18 12:10:00,9.15,9.15,9.08,9.08,177750.0,9.15,9.15,9.08,9.08,177750.0
2020-03-18 12:15:00,9.1,9.11,9.0,9.0,394500.0,9.1,9.11,9.0,9.0,394500.0
2020-03-18 12:20:00,9.0,9.1,9.0,9.08,683600.0,9.0,9.1,9.0,9.08,683600.0
2020-03-18 12:25:00,9.08,9.08,9.03,9.08,376600.0,9.08,9.08,9.03,9.08,376600.0
2020-03-18 12:30:00,9.08,9.1,9.0,9.01,377900.0,9.08,9.1,9.0,9.01,377900.0
2020-03-18 12:35:00,9.0,9.01,8.9,8.92,1704550.0,9.0,9.01,8.9,8.92,1704550.0
2020-03-18 12:40:00,8.93,9.0,8.93,9.0,519450.0,8.93,9.0,8.93,9.0,519450.0
2020-03-18 12:45:00,9.03,9.03,8.93,8.95,287750.0,9.03,9.03,8.93,8.95,287750.0
2020-03-18 12:50:00,8.95,8.97,8.88,8.88,677900.0,8.95,8.97,8.88,8.88,677900.0
2020-03-18 12:55:00,8.9,8.92,8.84,8.88,187850.0,8.9,8.92,8.84,8.88,187850.0
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 13:05:00,8.88,8.88,8.88,8.88,0.0,8.88,8.88,8.88,8.88,0.0
2020-03-18 13:10:00,8.79,8.88,8.79,8.82,512850.0,8.79,8.88,8.79,8.82,512850.0
2020-03-18 13:15:00,8.82,8.83,8.53,8.53,688450.0,8.82,8.83,8.53,8.53,688450.0
2020-03-18 13:20:00,8.53,8.69,8.5,8.6,1229250.0,8.53,8.69,8.5,8.6,1229250.0
2020-03-18 13:25:00,8.58,8.6,8.4,8.42,1326700.0,8.58,8.6,8.4,8.42,1326700.0
2020-03-18 13:30:00,8.4,8.43,8.3,8.33,689150.0,8.4,8.43,8.3,8.33,689150.0
2020-03-18 13:35:00,8.3,8.44,8.3,8.39,2253200.0,8.3,8.44,8.3,8.39,2253200.0
2020-03-18 13:40:00,8.4,8.62,8.35,8.56,1049000.0,8.4,8.62,8.35,8.56,1049000.0
2020-03-18 13:45:00,8.52,8.62,8.45,8.45,1424050.0,8.52,8.62,8.45,8.45,1424050.0
2020-03-18 13:50:00,8.45,8.46,8.38,8.45,435200.0,8.45,8.46,8.38,8.45,435200.0
2020-03-18 13:55:00,8.43,8.44,8.36,8.41,418400.0,8.43,8.44,8.36,8.41,418400.0
2020-03-18 14:00:00,8.4,8.43,8.36,8.41,182300.0,8.4,8.43,8.36,8.41,182300.0
2020-03-18 14:05:00,8.41,8.5,8.4,8.5,246950.0,8.41,8.5,8.4,8.5,246950.0
2020-03-18 14:10:00,8.46,8.55,8.46,8.51,270350.0,8.46,8.55,8.46,8.51,270350.0
2020-03-18 14:15:00,8.49,8.49,8.37,8.37,175650.0,8.49,8.49,8.37,8.37,175650.0
2020-03-18 14:20:00,8.38,8.49,8.36,8.44,289100.0,8.38,8.49,8.36,8.44,289100.0
2020-03-18 14:25:00,8.44,8.5,8.42,8.5,258700.0,8.44,8.5,8.42,8.5,258700.0
2020-03-18 14:30:00,8.53,8.56,8.51,8.56,280300.0,8.53,8.56,8.51,8.56,280300.0
2020-03-18 14:35:00,8.54,8.79,8.54,8.77,728300.0,8.54,8.79,8.54,8.77,728300.0
2020-03-18 14:40:00,8.78,8.9,8.77,8.9,765550.0,8.78,8.9,8.77,8.9,765550.0
2020-03-18 14:45:00,8.9,8.99,8.89,8.91,565450.0,8.9,8.99,8.89,8.91,565450.0
2020-03-18 14:50:00,8.91,9.12,8.89,9.12,622950.0,8.91,9.12,8.89,9.12,622950.0
2020-03-18 14:55:00,9.1,9.2,9.08,9.2,785550.0,9.1,9.2,9.08,9.2,785550.0
2020-03-18 15:00:00,9.26,9.4,9.19,9.25,748000.0,9.26,9.4,9.19,9.25,748000.0
2020-03-18 15:05:00,9.22,9.24,9.01,9.04,361000.0,9.22,9.24,9.01,9.04,361000.0
2020-03-18 15:10:00,9.06,9.3,9.06,9.24,693200.0,9.06,9.3,9.06,9.24,693200.0
2020-03-18 15:15:00,9.19,9.2,9.08,9.19,190000.0,9.19,9.2,9.08,9.19,190000.0
2020-03-18 15:20:00,9.18,9.2,9.05,9.05,275800.0,9.18,9.2,9.05,9.05,275800.0
2020-03-18 15:25:00,9.06,9.16,9.05,9.05,387700.0,9.06,9.16,9.05,9.05,387700.0
2020-03-18 15:30:00,9.04,9.09,9.0,9.02,665800.0,9.04,9.09,9.0,9.02,665800.0
2020-03-18 15:35:00,9.04,9.04,9.0,9.03,783100.0,9.04,9.04,9.0,9.03,783100.0
2020-03-18 15:40:00,9.02,9.13,9.02,9.07,525850.0,9.02,9.13,9.02,9.07,525850.0
2020-03-18 15:45:00,9.07,9.07,9.0,9.05,779550.0,9.07,9.07,9.0,9.05,779550.0
2020-03-18 15:50:00,9.03,9.26,9.03,9.26,1130050.0,9.03,9.26,9.03,9.26,1130050.0
2020-03-18 15:55:00,9.26,9.4,9.23,9.3,2237700.0,9.26,9.4,9.23,9.3,2237700.0
2020-03-19 09:30:00,9.12,9.25,9.01,9.2,2632900.0,9.12,9.25,9.01,9.2,2632900.0
2020-03-19 09:35:00,9.25,9.27,9.2,9.23,972000.0,9.25,9.27,9.2,9.23,972000.0
2020-03-19 09:40:00,9.21,9.28,9.2,9.28,1152850.0,9.21,9.28,9.2,9.28,1152850.0
2020-03-19 09:45:00,9.29,9.58,9.29,9.58,1206850.0,9.29,9.58,9.29,9.58,1206850.0
2020-03-19 09:50:00,9.6,9.81,9.59,9.81,476500.0,9.6,9.81,9.59,9.81,476500.0
2020-03-19 09:55:00,9.79,10.2,9.79,10.15,655650.0,9.79,10.2,9.79,10.15,655650.0
2020-03-19 10:00:00,10.14,10.2,10.05,10.2,854250.0,10.14,10.2,10.05,10.2,854250.0
2020-03-19 10:05:00,10.18,10.6,10.15,10.58,1380400.0,10.18,10.6,10.15,10.58,1380400.0
2020-03-19 10:10:00,10.57,11.0,10.5,10.8,2123200.0,10.57,11.0,10.5,10.8,2123200.0
2020-03-19 10:15:00,10.79,10.84,10.66,10.72,831300.0,10.79,10.84,10.66,10.72,831300.0
2020-03-19 10:20:00,10.73,10.83,10.7,10.78,1252950.0,10.73,10.83,10.7,10.78,1252950.0
2020-03-19 10:25:00,10.79,10.79,10.6,10.7,817350.0,10.79,10.79,10.6,10.7,817350.0
2020-03-19 10:30:00,10.73,10.9,10.72,10.9,241750.0,10.73,10.9,10.72,10.9,241750.0
2020-03-19 10:35:00,10.9,10.9,10.75,10.83,1150950.0,10.9,10.9,10.75,10.83,1150950.0
2020-03-19 10:40:00,10.84,10.87,10.62,10.65,1763850.0,10.84,10.87,10.62,10.65,1763850.0
2020-03-19 10:45:00,10.65,10.67,10.33,10.39,803400.0,10.65,10.67,10.33,10.39,803400.0
2020-03-19 10:50:00,10.37,10.4,10.18,10.2,332850.0,10.37,10.4,10.18,10.2,332850.0
2020-03-19 10:55:00,10.22,10.25,10.18,10.18,750200.0,10.22,10.25,10.18,10.18,750200.0
2020-03-19 11:00:00,10.22,10.4,10.11,10.35,447650.0,10.22,10.4,10.11,10.35,447650.0
2020-03-19 11:05:00,10.35,10.35,10.22,10.22,156550.0,10.35,10.35,10.22,10.22,156550.0
2020-03-19 11:10:00,10.23,10.25,10.0,10.18,827000.0,10.23,10.25,10.0,10.18,827000.0
2020-03-19 11:15:00,10.18,10.2,10.15,10.19,674450.0,10.18,10.2,10.15,10.19,674450.0
2020-03-19 11:20:00,10.18,10.54,10.18,10.49,453700.0,10.18,10.54,10.18,10.49,453700.0
2020-03-19 11:25:00,10.48,10.66,10.47,10.66,395850.0,10.48,10.66,10.47,10.66,395850.0
2020-03-19 11:30:00,10.66,10.66,10.4,10.51,338800.0,10.66,10.66,10.4,10.51,338800.0
2020-03-19 11:35:00,10.51,10.51,10.4,10.41,229950.0,10.51,10.51,10.4,10.41,229950.0
2020-03-19 11:40:00,10.42,10.42,10.3,10.32,369450.0,10.42,10.42,10.3,10.32,369450.0
2020-03-19 11:45:00,10.3,10.33,10.24,10.28,204600.0,10.3,10.33,10.24,10.28,204600.0
2020-03-19 11:50:00,10.3,10.3,10.22,10.23,122250.0,10.3,10.3,10.22,10.23,122250.0
2020-03-19 11:55:00,10.22,10.29,10.22,10.22,272900.0,10.22,10.29,10.22,10.22,272900.0
2020-03-19 12:00:00,10.2,10.22,10.13,10.13,223050.0,10.2,10.22,10.13,10.13,223050.0
2020-03-19 12:05:00,10.07,10.13,10.0,10.05,156950.0,10.07,10.13,10.0,10.05,156950.0
2020-03-19 12:10:00,10.04,10.04,10.0,10.02,295650.0,10.04,10.04,10.0,10.02,295650.0
2020-03-19 12:15:00,10.03,10.13,10.0,10.07,408300.0,10.03,10.13,10.0,10.07,408300.0
2020-03-19 12:20:00,10.11,10.14,10.07,10.12,247600.0,10.11,10.14,10.07,10.12,247600.0
2020-03-19 12:25:00,10.08,10.34,10.06,10.32,591200.0,10.08,10.34,10.06,10.32,591200.0
2020-03-19 12:30:00,10.33,10.34,10.09,10.09,316200.0,10.33,10.34,10.09,10.09,316200.0
2020-03-19 12:35:00,10.08,10.19,10.08,10.16,207000.0,10.08,10.19,10.08,10.16,207000.0
2020-03-19 12:40:00,10.18,10.28,10.17,10.24,235350.0,10.18,10.28,10.17,10.24,235350.0
2020-03-19 12:45:00,10.23,10.34,10.22,10.32,256250.0,10.23,10.34,10.22,10.32,256250.0
2020-03-19 12:50:00,10.32,10.34,10.28,10.34,188450.0,10.32,10.34,10.28,10.34,188450.0
2020-03-19 12:55:00,10.38,10.38,10.22,10.25,265100.0,10.38,10.38,10.22,10.25,265100.0
2020-03-19 13:00:00,10.25,10.26,10.22,10.23,196400.0,10.25,10.26,10.22,10.23,196400.0
2020-03-19 13:05:00,10.24,10.26,10.23,10.24,100050.0,10.24,10.26,10.23,10.24,100050.0
2020-03-19 13:10:00,10.24,10.28,10.24,10.24,131450.0,10.24,10.28,10.24,10.24,131450.0
2020-03-19 13:15:00,10.22,10.23,10.19,10.23,202750.0,10.22,10.23,10.19,10.23,202750.0
2020-03-19 13:20:00,10.22,10.26,10.21,10.25,371150.0,10.22,10.26,10.21,10.25,371150.0
2020-03-19 13:25:00,10.25,10.28,10.23,10.24,345900.0,10.25,10.28,10.23,10.24,345900.0
2020-03-19 13:30:00,10.24,10.28,10.23,10.28,420250.0,10.24,10.28,10.23,10.28,420250.0
2020-03-19 13:35:00,10.27,10.5,10.27,10.48,160250.0,10.27,10.5,10.27,10.48,160250.0
2020-03-19 13:40:00,10.48,10.5,10.34,10.37,262000.0,10.48,10.5,10.34,10.37,262000.0
2020-03-19 13:45:00,10.36,10.43,10.35,10.41,521650.0,10.36,10.43,10.35,10.41,521650.0
2020-03-19 13:50:00,10.43,10.8,10.42,10.8,762400.0,10.43,10.8,10.42,10.8,762400.0
2020-03-19 13:55:00,10.8,10.8,10.75,10.76,1022450.0,10.8,10.8,10.75,10.76,1022450.0
2020-03-19 14:00:00,10.76,10.77,10.67,10.75,363050.0,10.76,10.77,10.67,10.75,363050.0
2020-03-19 14:05:00,10.75,10.84,10.74,10.75,478950.0,10.75,10.84,10.74,10.75,478950.0
2020-03-19 14:10:00,10.76,10.76,10.71,10.75,317900.0,10.76,10.76,10.71,10.75,317900.0
2020-03-19 14:15:00,10.75,10.96,10.72,10.96,664000.0,10.75,10.96,10.72,10.96,664000.0
2020-03-19 14:20:00,10.95,11.0,10.93,11.0,650950.0,10.95,11.0,10.93,11.0,650950.0
2020-03-19 14:25:00,10.98,11.0,10.87,10.92,364400.0,10.98,11.0,10.87,10.92,364400.0
2020-03-19 14:30:00,10.92,11.0,10.9,11.0,228800.0,10.92,11.0,10.9,11.0,228800.0
2020-03-19 14:35:00,10.97,11.0,10.93,11.0,379550.0,10.97,11.0,10.93,11.0,379550.0
2020-03-19 14:40:00,10.98,11.06,10.96,11.06,391650.0,10.98,11.06,10.96,11.06,391650.0
2020-03-19 14:45:00,11.06,11.06,10.96,10.97,461800.0,11.06,11.06,10.96,10.97,461800.0
2020-03-19 14:50:00,10.96,10.99,10.9,10.91,462250.0,10.96,10.99,10.9,10.91,462250.0
2020-03-19 14:55:00,10.9,11.0,10.88,10.98,452050.0,10.9,11.0,10.88,10.98,452050.0
2020-03-19 15:00:00,10.98,11.0,10.9,10.93,429950.0,10.98,11.0,10.9,10.93,429950.0
2020-03-19 15:05:00,10.93,10.93,10.83,10.87,846250.0,10.93,10.93,10.83,10.87,846250.0
2020-03-19 15:10:00,10.85,10.94,10.84,10.85,398450.0,10.85,10.94,10.84,10.85,398450.0
2020-03-19 15:15:00,10.85,10.92,10.85,10.9,318400.0,10.85,10.92,10.85,10.9,318400.0
2020-03-19 15:20:00,10.91,10.92,10.87,10.9,378400.0,10.91,10.92,10.87,10.9,378400.0
2020-03-19 15:25:00,10.9,10.94,10.88,10.9,589250.0,10.9,10.94,10.88,10.9,589250.0
2020-03-19 15:30:00,10.9,10.9,10.72,10.9,429850.0,10.9,10.9,10.72,10.9,429850.0
2020-03-19 15:35:00,10.88,10.89,10.75,10.76,203800.0,10.88,10.89,10.75,10.76,203800.0
2020-03-19 15:40:00,10.76,10.96,10.73,10.96,475200.0,10.76,10.96,10.73,10.96,475200.0
2020-03-19 15:45:00,10.93,10.93,10.86,10.88,544350.0,10.93,10.93,10.86,10.88,544350.0
2020-03-19 15:50:00,10.88,10.88,10.74,10.74,1037600.0,10.88,10.88,10.74,10.74,1037600.0
2020-03-19 15:55:00,10.75,10.86,10.72,10.73,3171700.0,10.75,10.86,10.72,10.73,3171700.0
2020-03-20 09:30:00,11.48,11.58,11.12,11.27,1872850.0,11.48,11.58,11.12,11.27,1872850.0
2020-03-20 09:35:00,11.26,11.68,11.26,11.38,1678950.0,11.26,11.68,11.26,11.38,1678950.0
2020-03-20 09:40:00,11.36,11.4,11.1,11.28,1195000.0,11.36,11.4,11.1,11.28,1195000.0
2020-03-20 09:45:00,11.25,11.29,11.04,11.28,1530900.0,11.25,11.29,11.04,11.28,1530900.0
2020-03-20 09:50:00,11.25,11.44,11.13,11.43,1846450.0,11.25,11.44,11.13,11.43,1846450.0
2020-03-20 09:55:00,11.46,11.56,11.24,11.25,611600.0,11.46,11.56,11.24,11.25,611600.0
2020-03-20 10:00:00,11.34,11.49,11.29,11.43,479550.0,11.34,11.49,11.29,11.43,479550.0
2020-03-20 10:05:00,11.43,11.49,11.26,11.38,720350.0,11.43,11.49,11.26,11.38,720350.0
2020-03-20 10:10:00,11.28,11.36,11.23,11.33,668250.0,11.28,11.36,11.23,11.33,668250.0
2020-03-20 10:15:00,11.32,11.34,11.24,11.26,803850.0,11.32,11.34,11.24,11.26,803850.0
2020-03-20 10:20:00,11.24,11.4,11.2,11.34,571900.0,11.24,11.4,11.2,11.34,571900.0
2020-03-20 10:25:00,11.3,11.38,11.28,11.37,525550.0,11.3,11.38,11.28,11.37,525550.0
2020-03-20 10:30:00,11.39,11.54,11.38,11.54,468400.0,11.39,11.54,11.38,11.54,468400.0
2020-03-20 10:35:00,11.54,11.66,11.48,11.66,2023250.0,11.54,11.66,11.48,11.66,2023250.0
2020-03-20 10:40:00,11.66,11.66,11.48,11.54,323050.0,11.66,11.66,11.48,11.54,323050.0
2020-03-20 10:45:00,11.54,11.54,11.43,11.48,334550.0,11.54,11.54,11.43,11.48,334550.0
2020-03-20 10:50:00,11.53,11.66,11.53,11.66,383450.0,11.53,11.66,11.53,11.66,383450.0
2020-03-20 10:55:00,11.64,11.7,11.58,11.68,665950.0,11.64,11.7,11.58,11.68,665950.0
2020-03-20 11:00:00,11.66,11.7,11.51,11.6,697150.0,11.66,11.7,11.51,11.6,697150.0
2020-03-20 11:05:00,11.56,11.94,11.56,11.85,1373300.0,11.56,11.94,11.56,11.85,1373300.0
2020-03-20 11:10:00,11.92,11.92,11.77,11.8,555900.0,11.92,11.92,11.77,11.8,555900.0
2020-03-20 11:15:00,11.78,11.81,11.68,11.76,561050.0,11.78,11.81,11.68,11.76,561050.0
2020-03-20 11:20:00,11.72,11.72,11.45,11.45,1639050.0,11.72,11.72,11.45,11.45,1639050.0
2020-03-20 11:25:00,11.47,11.64,11.4,11.55,858000.0,11.47,11.64,11.4,11.55,858000.0
2020-03-20 11:30:00,11.54,11.55,11.42,11.55,1243800.0,11.54,11.55,11.42,11.55,1243800.0
2020-03-20 11:35:00,11.54,11.54,11.35,11.46,533000.0,11.54,11.54,11.35,11.46,533000.0
2020-03-20 11:40:00,11.45,11.46,11.36,11.39,668300.0,11.45,11.46,11.36,11.39,668300.0
2020-03-20 11:45:00,11.4,11.41,11.3,11.41,948800.0,11.4,11.41,11.3,11.41,948800.0
2020-03-20 11:50:00,11.41,11.64,11.33,11.64,532500.0,11.41,11.64,11.33,11.64,532500.0
2020-03-20 11:55:00,11.67,11.7,11.47,11.49,377000.0,11.67,11.7,11.47,11.49,377000.0
2020-03-20 12:00:00,11.46,11.65,11.46,11.54,316100.0,11.46,11.65,11.46,11.54,316100.0
2020-03-20 12:05:00,11.54,11.54,11.32,11.35,894500.0,11.54,11.54,11.32,11.35,894500.0
2020-03-20 12:10:00,11.34,11.56,11.34,11.52,918150.0,11.34,11.56,11.34,11.52,918150.0
2020-03-20 12:15:00,11.52,11.52,11.36,11.45,919250.0,11.52,11.52,11.36,11.45,919250.0
2020-03-20 12:20:00,11.45,11.52,11.3,11.44,1843800.0,11.45,11.52,11.3,11.44,1843800.0
2020-03-20 12:25:00,11.48,11.48,11.33,11.4,1306600.0,11.48,11.48,11.33,11.4,1306600.0
2020-03-20 12:30:00,11.38,11.44,11.35,11.4,1589900.0,11.38,11.44,11.35,11.4,1589900.0
2020-03-20 12:35:00,11.44,11.45,11.33,11.42,888650.0,11.44,11.45,11.33,11.42,888650.0
2020-03-20 12:40:00,11.4,11.42,11.26,11.29,950750.0,11.4,11.42,11.26,11.29,950750.0
2020-03-20 12:45:00,11.3,11.4,11.22,11.31,272800.0,11.3,11.4,11.22,11.31,272800.0
2020-03-20 12:50:00,11.27,11.43,11.27,11.42,535350.0,11.27,11.43,11.27,11.42,535350.0
2020-03-20 12:55:00,11.39,11.52,11.38,11.38,377000.0,11.39,11.52,11.38,11.38,377000.0
2020-03-20 13:00:00,11.4,11.48,11.39,11.39,160400.0,11.4,11.48,11.39,11.39,160400.0
2020-03-20 13:05:00,11.4,11.47,11.37,11.47,98500.0,11.4,11.47,11.37,11.47,98500.0
2020-03-20 13:10:00,11.46,11.53,11.41,11.43,185350.0,11.46,11.53,11.41,11.43,185350.0
2020-03-20 13:15:00,11.42,11.45,11.35,11.45,120000.0,11.42,11.45,11.35,11.45,120000.0
2020-03-20 13:20:00,11.45,11.48,11.41,11.45,165000.0,11.45,11.48,11.41,11.45,165000.0
2020-03-20 13:25:00,11.4,11.5,11.34,11.39,323200.0,11.4,11.5,11.34,11.39,323200.0
2020-03-20 13:30:00,11.36,11.45,11.36,11.42,427100.0,11.36,11.45,11.36,11.42,427100.0
2020-03-20 13:35:00,11.4,11.47,11.36,11.47,151800.0,11.4,11.47,11.36,11.47,151800.0
2020-03-20 13:40:00,11.45,11.47,11.4,11.42,380000.0,11.45,11.47,11.4,11.42,380000.0
2020-03-20 13:45:00,11.43,11.49,11.43,11.45,255900.0,11.43,11.49,11.43,11.45,255900.0
2020-03-20 13:50:00,11.46,11.52,11.43,11.43,315550.0,11.46,11.52,11.43,11.43,315550.0
2020-03-20 13:55:00,11.44,11.57,11.43,11.56,431000.0,11.44,11.57,11.43,11.56,431000.0
2020-03-20 14:00:00,11.56,11.56,11.44,11.51,263200.0,11.56,11.56,11.44,11.51,263200.0
2020-03-20 14:05:00,11.51,11.58,11.48,11.51,300100.0,11.51,11.58,11.48,11.51,300100.0
2020-03-20 14:10:00,11.51,11.53,11.41,11.46,723950.0,11.51,11.53,11.41,11.46,723950.0
2020-03-20 14:15:00,11.45,11.47,11.36,11.44,1028050.0,11.45,11.47,11.36,11.44,1028050.0
2020-03-20 14:20:00,11.41,11.45,11.22,11.22,499050.0,11.41,11.45,11.22,11.22,499050.0
2020-03-20 14:25:00,11.24,11.32,11.21,11.32,412550.0,11.24,11.32,11.21,11.32,412550.0
2020-03-20 14:30:00,11.33,11.33,11.14,11.14,885350.0,11.33,11.33,11.14,11.14,885350.0
2020-03-20 14:35:00,11.19,11.2,11.08,11.12,451800.0,11.19,11.2,11.08,11.12,451800.0
2020-03-20 14:40:00,11.12,11.24,11.08,11.24,996450.0,11.12,11.24,11.08,11.24,996450.0
2020-03-20 14:45:00,11.24,11.34,11.23,11.34,965000.0,11.24,11.34,11.23,11.34,965000.0
2020-03-20 14:50:00,11.32,11.38,11.26,11.3,519350.0,11.32,11.38,11.26,11.3,519350.0
2020-03-20 14:55:00,11.3,11.31,11.2,11.31,648700.0,11.3,11.31,11.2,11.31,648700.0
2020-03-20 15:00:00,11.3,11.33,11.18,11.25,700650.0,11.3,11.33,11.18,11.25,700650.0
2020-03-20 15:05:00,11.25,11.33,11.23,11.29,396050.0,11.25,11.33,11.23,11.29,396050.0
2020-03-20 15:10:00,11.3,11.31,11.23,11.3,409550.0,11.3,11.31,11.23,11.3,409550.0
2020-03-20 15:15:00,11.29,11.34,11.2,11.27,822550.0,11.29,11.34,11.2,11.27,822550.0
2020-03-20 15:20:00,11.28,11.32,11.23,11.3,681550.0,11.28,11.32,11.23,11.3,681550.0
2020-03-20 15:25:00,11.29,11.44,11.29,11.44,631750.0,11.29,11.44,11.29,11.44,631750.0
2020-03-20 15:30:00,11.42,11.5,11.33,11.4,601300.0,11.42,11.5,11.33,11.4,601300.0
2020-03-20 15:35:00,11.41,11.41,11.28,11.4,830250.0,11.41,11.41,11.28,11.4,830250.0
2020-03-20 15:40:00,11.4,11.45,11.33,11.34,1025550.0,11.4,11.45,11.33,11.34,1025550.0
2020-03-20 15:45:00,11.38,11.42,11.2,11.2,1782350.0,11.38,11.42,11.2,11.2,1782350.0
2020-03-20 15:50:00,11.23,11.35,11.1,11.35,2259700.0,11.23,11.35,11.1,11.35,2259700.0
2020-03-20 15:55:00,11.34,11.37,11.21,11.34,2155950.0,11.34,11.37,11.21,11.34,2155950.0
2020-03-23 09:30:00,11.23,11.6,11.02,11.42,1175500.0,11.23,11.6,11.02,11.42,1175500.0
2020-03-23 09:35:00,11.4,11.55,11.18,11.24,1381650.0,11.4,11.55,11.18,11.24,1381650.0
2020-03-23 09:40:00,11.23,11.69,11.18,11.69,1485500.0,11.23,11.69,11.18,11.69,1485500.0
2020-03-23 09:45:00,11.62,11.66,11.33,11.66,1087550.0,11.62,11.66,11.33,11.66,1087550.0
2020-03-23 09:50:00,11.61,11.86,11.5,11.84,1240900.0,11.61,11.86,11.5,11.84,1240900.0
2020-03-23 09:55:00,11.84,12.05,11.82,11.94,1170800.0,11.84,12.05,11.82,11.94,1170800.0
2020-03-23 10:00:00,11.94,11.97,11.57,11.69,1168450.0,11.94,11.97,11.57,11.69,1168450.0
2020-03-23 10:05:00,11.66,11.73,11.6,11.67,546300.0,11.66,11.73,11.6,11.67,546300.0
2020-03-23 10:10:00,11.69,11.94,11.69,11.8,415000.0,11.69,11.94,11.69,11.8,415000.0
2020-03-23 10:15:00,11.82,11.92,11.64,11.74,713650.0,11.82,11.92,11.64,11.74,713650.0
2020-03-23 10:20:00,11.72,11.83,11.61,11.7,841450.0,11.72,11.83,11.61,11.7,841450.0
2020-03-23 10:25:00,11.7,11.76,11.62,11.7,646300.0,11.7,11.76,11.62,11.7,646300.0
2020-03-23 10:30:00,11.69,11.76,11.62,11.69,562650.0,11.69,11.76,11.62,11.69,562650.0
2020-03-23 10:35:00,11.69,11.71,11.46,11.58,760700.0,11.69,11.71,11.46,11.58,760700.0
2020-03-23 10:40:00,11.59,11.73,11.56,11.65,537050.0,11.59,11.73,11.56,11.65,537050.0
2020-03-23 10:45:00,11.65,11.7,11.56,11.56,815450.0,11.65,11.7,11.56,11.56,815450.0
2020-03-23 10:50:00,11.56,11.62,11.5,11.54,656900.0,11.56,11.62,11.5,11.54,656900.0
2020-03-23 10:55:00,11.53,11.54,11.43,11.49,442950.0,11.53,11.54,11.43,11.49,442950.0
2020-03-23 11:00:00,11.49,11.58,11.45,11.58,758800.0,11.49,11.58,11.45,11.58,758800.0
2020-03-23 11:05:00,11.54,11.58,11.46,11.53,520150.0,11.54,11.58,11.46,11.53,520150.0
2020-03-23 11:10:00,11.52,11.6,11.46,11.52,645800.0,11.52,11.6,11.46,11.52,645800.0
2020-03-23 11:15:00,11.47,11.49,11.3,11.41,867800.0,11.47,11.49,11.3,11.41,867800.0
2020-03-23 11:20:00,11.41,11.41,11.22,11.25,949400.0,11.41,11.41,11.22,11.25,949400.0
2020-03-23 11:25:00,11.27,11.31,11.16,11.18,1135850.0,11.27,11.31,11.16,11.18,1135850.0
2020-03-23 11:30:00,11.18,11.32,11.17,11.26,1068250.0,11.18,11.32,11.17,11.26,1068250.0
2020-03-23 11:35:00,11.25,11.28,11.17,11.21,386300.0,11.25,11.28,11.17,11.21,386300.0
2020-03-23 11:40:00,11.21,11.25,11.13,11.21,633050.0,11.21,11.25,11.13,11.21,633050.0
2020-03-23 11:45:00,11.24,11.3,11.19,11.2,423700.0,11.24,11.3,11.19,11.2,423700.0
2020-03-23 11:50:00,11.25,11.36,11.2,11.36,611650.0,11.25,11.36,11.2,11.36,611650.0
2020-03-23 11:55:00,11.33,11.33,11.2,11.31,617750.0,11.33,11.33,11.2,11.31,617750.0
2020-03-23 12:00:00,11.31,11.47,11.31,11.37,240000.0,11.31,11.47,11.31,11.37,240000.0
2020-03-23 12:05:00,11.4,11.42,11.3,11.3,323550.0,11.4,11.42,11.3,11.3,323550.0
2020-03-23 12:10:00,11.29,11.33,11.27,11.32,510400.0,11.29,11.33,11.27,11.32,510400.0
2020-03-23 12:15:00,11.33,11.56,11.31,11.49,533950.0,11.33,11.56,11.31,11.49,533950.0
2020-03-23 12:20:00,11.53,11.63,11.49,11.63,574600.0,11.53,11.63,11.49,11.63,574600.0
2020-03-23 12:25:00,11.56,11.63,11.52,11.54,180050.0,11.56,11.63,11.52,11.54,180050.0
2020-03-23 12:30:00,11.52,11.53,11.4,11.45,290400.0,11.52,11.53,11.4,11.45,290400.0
2020-03-23 12:35:00,11.46,11.6,11.45,11.58,190950.0,11.46,11.6,11.45,11.58,190950.0
2020-03-23 12:40:00,11.56,11.65,11.51,11.65,295000.0,11.56,11.65,11.51,11.65,295000.0
2020-03-23 12:45:00,11.62,11.74,11.61,11.68,186200.0,11.62,11.74,11.61,11.68,186200.0
2020-03-23 12:50:00,11.69,11.76,11.66,11.76,337850.0,11.69,11.76,11.66,11.76,337850.0
2020-03-23 12:55:00,11.71,11.89,11.71,11.84,588050.0,11.71,11.89,11.71,11.84,588050.0
2020-03-23 13:00:00,11.82,11.87,11.7,11.7,397450.0,11.82,11.87,11.7,11.7,397450.0
2020-03-23 13:05:00,11.71,11.87,11.68,11.87,544750.0,11.71,11.87,11.68,11.87,544750.0
2020-03-23 13:10:00,11.87,11.99,11.83,11.97,541450.0,11.87,11.99,11.83,11.97,541450.0
2020-03-23 13:15:00,11.97,11.97,11.85,11.93,363050.0,11.97,11.97,11.85,11.93,363050.0
2020-03-23 13:20:00,11.94,11.98,11.73,11.74,386450.0,11.94,11.98,11.73,11.74,386450.0
2020-03-23 13:25:00,11.73,11.87,11.71,11.86,326600.0,11.73,11.87,11.71,11.86,326600.0
2020-03-23 13:30:00,11.82,11.83,11.64,11.7,400000.0,11.82,11.83,11.64,11.7,400000.0
2020-03-23 13:35:00,11.76,11.76,11.62,11.63,233150.0,11.76,11.76,11.62,11.63,233150.0
2020-03-23 13:40:00,11.58,11.76,11.58,11.7,556200.0,11.58,11.76,11.58,11.7,556200.0
2020-03-23 13:45:00,11.71,11.82,11.7,11.78,173600.0,11.71,11.82,11.7,11.78,173600.0
2020-03-23 13:50:00,11.78,11.83,11.63,11.68,61250.0,11.78,11.83,11.63,11.68,61250.0
2020-03-23 13:55:00,11.66,11.66,11.53,11.6,429450.0,11.66,11.66,11.53,11.6,429450.0
2020-03-23 14:00:00,11.57,11.65,11.51,11.65,433500.0,11.57,11.65,11.51,11.65,433500.0
2020-03-23 14:05:00,11.64,11.66,11.55,11.55,256000.0,11.64,11.66,11.55,11.55,256000.0
2020-03-23 14:10:00,11.56,11.66,11.56,11.58,276700.0,11.56,11.66,11.56,11.58,276700.0
2020-03-23 14:15:00,11.65,11.76,11.62,11.67,65150.0,11.65,11.76,11.62,11.67,65150.0
2020-03-23 14:20:00,11.62,11.63,11.5,11.59,786100.0,11.62,11.63,11.5,11.59,786100.0
2020-03-23 14:25:00,11.58,11.76,11.5,11.7,466450.0,11.58,11.76,11.5,11.7,466450.0
2020-03-23 14:30:00,11.53,11.7,11.53,11.67,160100.0,11.53,11.7,11.53,11.67,160100.0
2020-03-23 14:35:00,11.64,11.67,11.6,11.61,165000.0,11.64,11.67,11.6,11.61,165000.0
2020-03-23 14:40:00,11.63,11.8,11.6,11.77,150050.0,11.63,11.8,11.6,11.77,150050.0
2020-03-23 14:45:00,11.73,11.84,11.67,11.84,199650.0,11.73,11.84,11.67,11.84,199650.0
2020-03-23 14:50:00,11.78,11.79,11.64,11.66,90400.0,11.78,11.79,11.64,11.66,90400.0
2020-03-23 14:55:00,11.64,11.75,11.64,11.75,329300.0,11.64,11.75,11.64,11.75,329300.0
2020-03-23 15:00:00,11.71,11.8,11.68,11.75,434200.0,11.71,11.8,11.68,11.75,434200.0
2020-03-23 15:05:00,11.73,11.74,11.68,11.68,70000.0,11.73,11.74,11.68,11.68,70000.0
2020-03-23 15:10:00,11.68,11.72,11.64,11.65,441350.0,11.68,11.72,11.64,11.65,441350.0
2020-03-23 15:15:00,11.61,11.69,11.6,11.6,1119850.0,11.61,11.69,11.6,11.6,1119850.0
2020-03-23 15:20:00,11.59,11.62,11.54,11.54,366800.0,11.59,11.62,11.54,11.54,366800.0
2020-03-23 15:25:00,11.55,11.7,11.55,11.6,386850.0,11.55,11.7,11.55,11.6,386850.0
2020-03-23 15:30:00,11.6,11.68,11.58,11.59,762350.0,11.6,11.68,11.58,11.59,762350.0
2020-03-23 15:35:00,11.61,11.74,11.6,11.7,360850.0,11.61,11.74,11.6,11.7,360850.0
2020-03-23 15:40:00,11.72,11.88,11.7,11.86,497150.0,11.72,11.88,11.7,11.86,497150.0
2020-03-23 15:45:00,11.87,11.89,11.74,11.74,289000.0,11.87,11.89,11.74,11.74,289000.0
2020-03-23 15:50:00,11.74,11.94,11.7,11.88,917850.0,11.74,11.94,11.7,11.88,917850.0
2020-03-23 15:55:00,11.84,11.9,11.78,11.81,1339150.0,11.84,11.9,11.78,11.81,1339150.0
2020-03-24 09:30:00,12.78,13.03,12.71,12.88,1300150.0,12.78,13.03,12.71,12.88,1300150.0
2020-03-24 09:35:00,12.85,13.42,12.85,13.1,1009500.0,12.85,13.42,12.85,13.1,1009500.0
2020-03-24 09:40:00,13.02,13.2,13.02,13.1,1010950.0,13.02,13.2,13.02,13.1,1010950.0
2020-03-24 09:45:00,13.08,13.11,12.96,13.0,825050.0,13.08,13.11,12.96,13.0,825050.0
2020-03-24 09:50:00,12.99,13.39,12.99,13.27,537250.0,12.99,13.39,12.99,13.27,537250.0
2020-03-24 09:55:00,13.28,13.4,13.12,13.22,932200.0,13.28,13.4,13.12,13.22,932200.0
2020-03-24 10:00:00,13.22,13.34,13.2,13.29,410000.0,13.22,13.34,13.2,13.29,410000.0
2020-03-24 10:05:00,13.28,13.5,13.28,13.41,994150.0,13.28,13.5,13.28,13.41,994150.0
2020-03-24 10:10:00,13.41,13.47,13.37,13.44,922350.0,13.41,13.47,13.37,13.44,922350.0
2020-03-24 10:15:00,13.45,13.56,13.42,13.5,526000.0,13.45,13.56,13.42,13.5,526000.0
2020-03-24 10:20:00,13.5,13.81,13.46,13.8,1324500.0,13.5,13.81,13.46,13.8,1324500.0
2020-03-24 10:25:00,13.78,13.79,13.7,13.74,732550.0,13.78,13.79,13.7,13.74,732550.0
2020-03-24 10:30:00,13.75,13.77,13.56,13.58,804650.0,13.75,13.77,13.56,13.58,804650.0
2020-03-24 10:35:00,13.6,13.69,13.49,13.64,538800.0,13.6,13.69,13.49,13.64,538800.0
2020-03-24 10:40:00,13.64,13.64,13.48,13.48,635750.0,13.64,13.64,13.48,13.48,635750.0
2020-03-24 10:45:00,13.49,13.52,13.24,13.29,376150.0,13.49,13.52,13.24,13.29,376150.0
2020-03-24 10:50:00,13.26,13.35,13.2,13.28,515800.0,13.26,13.35,13.2,13.28,515800.0
2020-03-24 10:55:00,13.3,13.38,13.25,13.28,276200.0,13.3,13.38,13.25,13.28,276200.0
2020-03-24 11:00:00,13.27,13.49,13.27,13.38,409500.0,13.27,13.49,13.27,13.38,409500.0
2020-03-24 11:05:00,13.42,13.42,13.26,13.39,588700.0,13.42,13.42,13.26,13.39,588700.0
2020-03-24 11:10:00,13.34,13.36,13.26,13.34,452800.0,13.34,13.36,13.26,13.34,452800.0
2020-03-24 11:15:00,13.25,13.42,13.25,13.27,398650.0,13.25,13.42,13.25,13.27,398650.0
2020-03-24 11:20:00,13.28,13.33,13.26,13.28,853300.0,13.28,13.33,13.26,13.28,853300.0
2020-03-24 11:25:00,13.3,13.32,13.22,13.24,273500.0,13.3,13.32,13.22,13.24,273500.0
2020-03-24 11:30:00,13.21,13.29,13.2,13.29,347000.0,13.21,13.29,13.2,13.29,347000.0
2020-03-24 11:35:00,13.3,13.49,13.3,13.46,210550.0,13.3,13.49,13.3,13.46,210550.0
2020-03-24 11:40:00,13.49,13.56,13.42,13.42,316600.0,13.49,13.56,13.42,13.42,316600.0
2020-03-24 11:45:00,13.39,13.39,13.22,13.3,295650.0,13.39,13.39,13.22,13.3,295650.0
2020-03-24 11:50:00,13.29,13.34,13.25,13.25,281850.0,13.29,13.34,13.25,13.25,281850.0
2020-03-24 11:55:00,13.28,13.33,13.23,13.23,277450.0,13.28,13.33,13.23,13.23,277450.0
2020-03-24 12:00:00,13.29,13.36,13.26,13.32,77200.0,13.29,13.36,13.26,13.32,77200.0
2020-03-24 12:05:00,13.3,13.31,13.24,13.24,263900.0,13.3,13.31,13.24,13.24,263900.0
2020-03-24 12:10:00,13.27,13.27,13.14,13.14,530000.0,13.27,13.27,13.14,13.14,530000.0
2020-03-24 12:15:00,13.12,13.24,13.1,13.21,235100.0,13.12,13.24,13.1,13.21,235100.0
2020-03-24 12:20:00,13.24,13.36,13.23,13.29,268500.0,13.24,13.36,13.23,13.29,268500.0
2020-03-24 12:25:00,13.34,13.34,13.21,13.3,191400.0,13.34,13.34,13.21,13.3,191400.0
2020-03-24 12:30:00,13.29,13.35,13.19,13.35,377250.0,13.29,13.35,13.19,13.35,377250.0
2020-03-24 12:35:00,13.37,13.42,13.32,13.38,503250.0,13.37,13.42,13.32,13.38,503250.0
2020-03-24 12:40:00,13.37,13.38,13.31,13.38,202600.0,13.37,13.38,13.31,13.38,202600.0
2020-03-24 12:45:00,13.39,13.39,13.26,13.31,224500.0,13.39,13.39,13.26,13.31,224500.0
2020-03-24 12:50:00,13.34,13.43,13.34,13.39,193250.0,13.34,13.43,13.34,13.39,193250.0
2020-03-24 12:55:00,13.39,13.41,13.29,13.29,115000.0,13.39,13.41,13.29,13.29,115000.0
2020-03-24 13:00:00,13.28,13.32,13.26,13.27,308300.0,13.28,13.32,13.26,13.27,308300.0
2020-03-24 13:05:00,13.26,13.29,13.09,13.09,613700.0,13.26,13.29,13.09,13.09,613700.0
2020-03-24 13:10:00,13.11,13.11,13.0,13.02,496650.0,13.11,13.11,13.0,13.02,496650.0
2020-03-24 13:15:00,13.02,13.03,12.95,12.98,556450.0,13.02,13.03,12.95,12.98,556450.0
2020-03-24 13:20:00,12.94,13.01,12.85,13.01,568050.0,12.94,13.01,12.85,13.01,568050.0
2020-03-24 13:25:00,13.01,13.17,12.97,13.17,135000.0,13.01,13.17,12.97,13.17,135000.0
2020-03-24 13:30:00,13.12,13.16,13.08,13.08,185000.0,13.12,13.16,13.08,13.08,185000.0
2020-03-24 13:35:00,13.06,13.09,13.03,13.06,72500.0,13.06,13.09,13.03,13.06,72500.0
2020-03-24 13:40:00,13.08,13.12,13.08,13.08,147250.0,13.08,13.12,13.08,13.08,147250.0
2020-03-24 13:45:00,13.06,13.07,12.98,12.98,225200.0,13.06,13.07,12.98,12.98,225200.0
2020-03-24 13:50:00,12.92,12.94,12.8,12.9,752450.0,12.92,12.94,12.8,12.9,752450.0
2020-03-24 13:55:00,12.9,12.94,12.87,12.88,141700.0,12.9,12.94,12.87,12.88,141700.0
2020-03-24 14:00:00,12.86,12.92,12.81,12.81,248900.0,12.86,12.92,12.81,12.81,248900.0
2020-03-24 14:05:00,12.8,12.8,12.6,12.61,302700.0,12.8,12.8,12.6,12.61,302700.0
2020-03-24 14:10:00,12.62,12.82,12.6,12.75,428500.0,12.62,12.82,12.6,12.75,428500.0
2020-03-24 14:15:00,12.74,12.87,12.7,12.81,355550.0,12.74,12.87,12.7,12.81,355550.0
2020-03-24 14:20:00,12.84,12.92,12.8,12.92,321700.0,12.84,12.92,12.8,12.92,321700.0
2020-03-24 14:25:00,12.94,12.94,12.8,12.86,266100.0,12.94,12.94,12.8,12.86,266100.0
2020-03-24 14:30:00,12.83,12.84,12.75,12.79,231050.0,12.83,12.84,12.75,12.79,231050.0
2020-03-24 14:35:00,12.8,12.91,12.78,12.85,193400.0,12.8,12.91,12.78,12.85,193400.0
2020-03-24 14:40:00,12.87,12.87,12.8,12.81,146300.0,12.87,12.87,12.8,12.81,146300.0
2020-03-24 14:45:00,12.85,12.85,12.69,12.69,233500.0,12.85,12.85,12.69,12.69,233500.0
2020-03-24 14:50:00,12.74,12.81,12.71,12.79,120000.0,12.74,12.81,12.71,12.79,120000.0
2020-03-24 14:55:00,12.76,12.92,12.76,12.91,150300.0,12.76,12.92,12.76,12.91,150300.0
2020-03-24 15:00:00,12.88,12.9,12.7,12.74,421600.0,12.88,12.9,12.7,12.74,421600.0
2020-03-24 15:05:00,12.74,12.88,12.74,12.87,431650.0,12.74,12.88,12.74,12.87,431650.0
2020-03-24 15:10:00,12.86,12.88,12.81,12.87,357700.0,12.86,12.88,12.81,12.87,357700.0
2020-03-24 15:15:00,12.9,12.97,12.9,12.93,242950.0,12.9,12.97,12.9,12.93,242950.0
2020-03-24 15:20:00,12.91,13.08,12.91,13.02,554000.0,12.91,13.08,12.91,13.02,554000.0
2020-03-24 15:25:00,13.01,13.15,13.0,13.09,370750.0,13.01,13.15,13.0,13.09,370750.0
2020-03-24 15:30:00,13.14,13.21,13.08,13.2,688700.0,13.14,13.21,13.08,13.2,688700.0
2020-03-24 15:35:00,13.19,13.27,13.16,13.27,370000.0,13.19,13.27,13.16,13.27,370000.0
2020-03-24 15:40:00,13.27,13.34,13.25,13.25,385250.0,13.27,13.34,13.25,13.25,385250.0
2020-03-24 15:45:00,13.28,13.4,13.19,13.24,1245900.0,13.28,13.4,13.19,13.24,1245900.0
2020-03-24 15:50:00,13.24,13.34,13.21,13.27,811650.0,13.24,13.34,13.21,13.27,811650.0
2020-03-24 15:55:00,13.3,13.33,13.2,13.28,1896050.0,13.3,13.33,13.2,13.28,1896050.0
2020-03-25 09:30:00,13.7,13.7,13.35,13.63,1188500.0,13.7,13.7,13.35,13.63,1188500.0
2020-03-25 09:35:00,13.69,13.89,13.64,13.83,659550.0,13.69,13.89,13.64,13.83,659550.0
2020-03-25 09:40:00,13.84,13.86,13.35,13.41,829300.0,13.84,13.86,13.35,13.41,829300.0
2020-03-25 09:45:00,13.43,13.43,13.1,13.15,429150.0,13.43,13.43,13.1,13.15,429150.0
2020-03-25 09:50:00,13.16,13.16,12.5,12.7,955750.0,13.16,13.16,12.5,12.7,955750.0
2020-03-25 09:55:00,12.7,12.8,12.58,12.63,917950.0,12.7,12.8,12.58,12.63,917950.0
2020-03-25 10:00:00,12.65,12.65,12.0,12.0,1083700.0,12.65,12.65,12.0,12.0,1083700.0
2020-03-25 10:05:00,12.0,12.74,12.0,12.74,940250.0,12.0,12.74,12.0,12.74,940250.0
2020-03-25 10:10:00,12.78,12.8,12.54,12.8,986050.0,12.78,12.8,12.54,12.8,986050.0
2020-03-25 10:15:00,12.76,13.0,12.76,12.89,736800.0,12.76,13.0,12.76,12.89,736800.0
2020-03-25 10:20:00,12.93,12.99,12.85,12.88,497750.0,12.93,12.99,12.85,12.88,497750.0
2020-03-25 10:25:00,12.94,12.94,12.74,12.92,486400.0,12.94,12.94,12.74,12.92,486400.0
2020-03-25 10:30:00,12.94,13.15,12.94,13.14,652900.0,12.94,13.15,12.94,13.14,652900.0
2020-03-25 10:35:00,13.12,13.15,13.02,13.08,233750.0,13.12,13.15,13.02,13.08,233750.0
2020-03-25 10:40:00,13.11,13.18,12.94,13.01,343550.0,13.11,13.18,12.94,13.01,343550.0
2020-03-25 10:45:00,12.99,13.1,12.93,12.93,490400.0,12.99,13.1,12.93,12.93,490400.0
2020-03-25 10:50:00,12.98,13.04,12.93,12.93,85000.0,12.98,13.04,12.93,12.93,85000.0
2020-03-25 10:55:00,12.99,13.27,12.99,13.24,178000.0,12.99,13.27,12.99,13.24,178000.0
2020-03-25 11:00:00,13.18,13.3,13.18,13.27,210250.0,13.18,13.3,13.18,13.27,210250.0
2020-03-25 11:05:00,13.26,13.36,13.22,13.26,197250.0,13.26,13.36,13.22,13.26,197250.0
2020-03-25 11:10:00,13.29,13.29,13.14,13.19,242900.0,13.29,13.29,13.14,13.19,242900.0
2020-03-25 11:15:00,13.19,13.24,13.05,13.16,168750.0,13.19,13.24,13.05,13.16,168750.0
2020-03-25 11:20:00,13.23,13.28,13.11,13.26,175200.0,13.23,13.28,13.11,13.26,175200.0
2020-03-25 11:25:00,13.21,13.38,13.21,13.29,289850.0,13.21,13.38,13.21,13.29,289850.0
2020-03-25 11:30:00,13.31,13.47,13.31,13.46,229000.0,13.31,13.47,13.31,13.46,229000.0
2020-03-25 11:35:00,13.46,13.56,13.38,13.45,708750.0,13.46,13.56,13.38,13.45,708750.0
2020-03-25 11:40:00,13.45,13.46,13.2,13.21,212850.0,13.45,13.46,13.2,13.21,212850.0
2020-03-25 11:45:00,13.28,13.31,13.12,13.25,561000.0,13.28,13.31,13.12,13.25,561000.0
2020-03-25 11:50:00,13.18,13.2,13.0,13.03,132900.0,13.18,13.2,13.0,13.03,132900.0
2020-03-25 11:55:00,13.02,13.05,12.98,13.03,127500.0,13.02,13.05,12.98,13.03,127500.0
2020-03-25 12:00:00,13.02,13.2,13.0,13.2,137650.0,13.02,13.2,13.0,13.2,137650.0
2020-03-25 12:05:00,13.16,13.18,13.05,13.07,145000.0,13.16,13.18,13.05,13.07,145000.0
2020-03-25 12:10:00,13.08,13.16,13.07,13.08,142250.0,13.08,13.16,13.07,13.08,142250.0
2020-03-25 12:15:00,13.1,13.23,13.1,13.18,70650.0,13.1,13.23,13.1,13.18,70650.0
2020-03-25 12:20:00,13.18,13.18,13.14,13.14,56250.0,13.18,13.18,13.14,13.14,56250.0
2020-03-25 12:25:00,13.23,13.32,13.23,13.29,145450.0,13.23,13.32,13.23,13.29,145450.0
2020-03-25 12:30:00,13.27,13.4,13.18,13.4,356250.0,13.27,13.4,13.18,13.4,356250.0
2020-03-25 12:35:00,13.37,13.38,13.29,13.35,149050.0,13.37,13.38,13.29,13.35,149050.0
2020-03-25 12:40:00,13.35,13.48,13.33,13.41,125550.0,13.35,13.48,13.33,13.41,125550.0
2020-03-25 12:45:00,13.45,13.54,13.45,13.45,193250.0,13.45,13.54,13.45,13.45,193250.0
2020-03-25 12:50:00,13.45,13.52,13.34,13.35,146150.0,13.45,13.52,13.34,13.35,146150.0
2020-03-25 12:55:00,13.27,13.46,13.27,13.42,225600.0,13.27,13.46,13.27,13.42,225600.0
2020-03-25 13:00:00,13.42,13.6,13.42,13.55,415300.0,13.42,13.6,13.42,13.55,415300.0
2020-03-25 13:05:00,13.49,13.6,13.4,13.5,373000.0,13.49,13.6,13.4,13.5,373000.0
2020-03-25 13:10:00,13.57,13.61,13.54,13.61,431600.0,13.57,13.61,13.54,13.61,431600.0
2020-03-25 13:15:00,13.6,13.64,13.51,13.62,550550.0,13.6,13.64,13.51,13.62,550550.0
2020-03-25 13:20:00,13.62,13.66,13.56,13.6,211250.0,13.62,13.66,13.56,13.6,211250.0
2020-03-25 13:25:00,13.62,13.64,13.53,13.56,135000.0,13.62,13.64,13.53,13.56,135000.0
2020-03-25 13:30:00,13.53,13.58,13.36,13.38,406200.0,13.53,13.58,13.36,13.38,406200.0
2020-03-25 13:35:00,13.38,13.5,13.33,13.49,135350.0,13.38,13.5,13.33,13.49,135350.0
2020-03-25 13:40:00,13.47,13.5,13.37,13.46,165850.0,13.47,13.5,13.37,13.46,165850.0
2020-03-25 13:45:00,13.46,13.5,13.4,13.44,126650.0,13.46,13.5,13.4,13.44,126650.0
2020-03-25 13:50:00,13.42,13.42,13.27,13.29,130000.0,13.42,13.42,13.27,13.29,130000.0
2020-03-25 13:55:00,13.26,13.27,13.04,13.06,310150.0,13.26,13.27,13.04,13.06,310150.0
2020-03-25 14:00:00,13.08,13.11,13.05,13.05,368700.0,13.08,13.11,13.05,13.05,368700.0
2020-03-25 14:05:00,13.07,13.12,12.94,13.1,450400.0,13.07,13.12,12.94,13.1,450400.0
2020-03-25 14:10:00,13.26,13.29,13.19,13.27,130950.0,13.26,13.29,13.19,13.27,130950.0
2020-03-25 14:15:00,13.26,13.4,13.26,13.32,284300.0,13.26,13.4,13.26,13.32,284300.0
2020-03-25 14:20:00,13.35,13.46,13.31,13.37,77950.0,13.35,13.46,13.31,13.37,77950.0
2020-03-25 14:25:00,13.36,13.48,13.28,13.4,306000.0,13.36,13.48,13.28,13.4,306000.0
2020-03-25 14:30:00,13.4,13.4,13.2,13.3,143500.0,13.4,13.4,13.2,13.3,143500.0
2020-03-25 14:35:00,13.31,13.37,13.23,13.31,217150.0,13.31,13.37,13.23,13.31,217150.0
2020-03-25 14:40:00,13.31,13.42,13.3,13.4,167750.0,13.31,13.42,13.3,13.4,167750.0
2020-03-25 14:45:00,13.37,13.51,13.36,13.51,208550.0,13.37,13.51,13.36,13.51,208550.0
2020-03-25 14:50:00,13.47,13.51,13.37,13.41,231500.0,13.47,13.51,13.37,13.41,231500.0
2020-03-25 14:55:00,13.41,13.63,13.41,13.51,420400.0,13.41,13.63,13.41,13.51,420400.0
2020-03-25 15:00:00,13.5,13.54,13.42,13.51,94600.0,13.5,13.54,13.42,13.51,94600.0
2020-03-25 15:05:00,13.51,13.54,13.44,13.44,138750.0,13.51,13.54,13.44,13.44,138750.0
2020-03-25 15:10:00,13.44,13.46,13.36,13.42,111250.0,13.44,13.46,13.36,13.42,111250.0
2020-03-25 15:15:00,13.42,13.47,13.4,13.44,556550.0,13.42,13.47,13.4,13.44,556550.0
2020-03-25 15:20:00,13.41,13.41,13.21,13.26,238500.0,13.41,13.41,13.21,13.26,238500.0
2020-03-25 15:25:00,13.19,13.27,13.14,13.27,72000.0,13.19,13.27,13.14,13.27,72000.0
2020-03-25 15:30:00,13.25,13.41,13.25,13.41,261650.0,13.25,13.41,13.25,13.41,261650.0
2020-03-25 15:35:00,13.37,13.44,13.34,13.39,195000.0,13.37,13.44,13.34,13.39,195000.0
2020-03-25 15:40:00,13.4,13.43,13.22,13.24,277550.0,13.4,13.43,13.22,13.24,277550.0
2020-03-25 15:45:00,13.23,13.23,13.01,13.01,349750.0,13.23,13.23,13.01,13.01,349750.0
2020-03-25 15:50:00,13.01,13.1,12.9,13.06,771050.0,13.01,13.1,12.9,13.06,771050.0
2020-03-25 15:55:00,13.05,13.12,12.93,13.0,1190350.0,13.05,13.12,12.93,13.0,1190350.0
2020-03-26 09:30:00,13.24,13.24,12.84,13.12,1197200.0,13.24,13.24,12.84,13.12,1197200.0
2020-03-26 09:35:00,13.08,13.13,12.96,13.07,747250.0,13.08,13.13,12.96,13.07,747250.0
2020-03-26 09:40:00,13.09,13.12,12.84,12.9,381600.0,13.09,13.12,12.84,12.9,381600.0
2020-03-26 09:45:00,12.86,12.92,12.76,12.88,890450.0,12.86,12.92,12.76,12.88,890450.0
2020-03-26 09:50:00,12.83,12.94,12.72,12.87,601050.0,12.83,12.94,12.72,12.87,601050.0
2020-03-26 09:55:00,12.9,13.0,12.83,12.83,250000.0,12.9,13.0,12.83,12.83,250000.0
2020-03-26 10:00:00,12.82,12.9,12.77,12.89,575850.0,12.82,12.9,12.77,12.89,575850.0
2020-03-26 10:05:00,12.9,13.07,12.9,12.95,336250.0,12.9,13.07,12.9,12.95,336250.0
2020-03-26 10:10:00,12.93,12.96,12.87,12.96,270200.0,12.93,12.96,12.87,12.96,270200.0
2020-03-26 10:15:00,12.92,12.97,12.88,12.95,128050.0,12.92,12.97,12.88,12.95,128050.0
2020-03-26 10:20:00,12.96,13.03,12.93,12.95,412650.0,12.96,13.03,12.93,12.95,412650.0
2020-03-26 10:25:00,12.93,12.98,12.91,12.98,176500.0,12.93,12.98,12.91,12.98,176500.0
2020-03-26 10:30:00,13.0,13.17,13.0,13.14,827900.0,13.0,13.17,13.0,13.14,827900.0
2020-03-26 10:35:00,13.16,13.16,13.01,13.06,237100.0,13.16,13.16,13.01,13.06,237100.0
2020-03-26 10:40:00,13.07,13.07,12.95,13.05,296650.0,13.07,13.07,12.95,13.05,296650.0
2020-03-26 10:45:00,13.05,13.08,12.9,12.94,803100.0,13.05,13.08,12.9,12.94,803100.0
2020-03-26 10:50:00,12.95,13.12,12.95,13.11,406150.0,12.95,13.12,12.95,13.11,406150.0
2020-03-26 10:55:00,13.1,13.17,13.07,13.17,231250.0,13.1,13.17,13.07,13.17,231250.0
2020-03-26 11:00:00,13.14,13.14,13.03,13.13,140950.0,13.14,13.14,13.03,13.13,140950.0
2020-03-26 11:05:00,13.13,13.18,13.08,13.09,218100.0,13.13,13.18,13.08,13.09,218100.0
2020-03-26 11:10:00,13.04,13.05,13.01,13.04,92500.0,13.04,13.05,13.01,13.04,92500.0
2020-03-26 11:15:00,13.03,13.1,13.03,13.09,128150.0,13.03,13.1,13.03,13.09,128150.0
2020-03-26 11:20:00,13.1,13.1,13.0,13.03,77450.0,13.1,13.1,13.0,13.03,77450.0
2020-03-26 11:25:00,13.04,13.06,12.98,13.03,142500.0,13.04,13.06,12.98,13.03,142500.0
2020-03-26 11:30:00,13.04,13.09,13.02,13.06,65000.0,13.04,13.09,13.02,13.06,65000.0
2020-03-26 11:35:00,13.04,13.04,12.95,12.96,437450.0,13.04,13.04,12.95,12.96,437450.0
2020-03-26 11:40:00,12.97,13.04,12.94,13.04,239000.0,12.97,13.04,12.94,13.04,239000.0
2020-03-26 11:45:00,13.03,13.03,12.96,13.02,121350.0,13.03,13.03,12.96,13.02,121350.0
2020-03-26 11:50:00,13.0,13.16,12.97,13.16,346550.0,13.0,13.16,12.97,13.16,346550.0
2020-03-26 11:55:00,13.12,13.14,13.02,13.05,316800.0,13.12,13.14,13.02,13.05,316800.0
2020-03-26 12:00:00,13.02,13.16,13.02,13.09,251500.0,13.02,13.16,13.02,13.09,251500.0
2020-03-26 12:05:00,13.1,13.15,13.03,13.03,175150.0,13.1,13.15,13.03,13.03,175150.0
2020-03-26 12:10:00,13.02,13.1,13.0,13.01,248950.0,13.02,13.1,13.0,13.01,248950.0
2020-03-26 12:15:00,13.0,13.06,12.97,13.02,509900.0,13.0,13.06,12.97,13.02,509900.0
2020-03-26 12:20:00,13.02,13.08,13.0,13.08,190000.0,13.02,13.08,13.0,13.08,190000.0
2020-03-26 12:25:00,13.1,13.26,13.1,13.26,553700.0,13.1,13.26,13.1,13.26,553700.0
2020-03-26 12:30:00,13.27,13.4,13.27,13.38,464200.0,13.27,13.4,13.27,13.38,464200.0
2020-03-26 12:35:00,13.4,13.45,13.25,13.29,374350.0,13.4,13.45,13.25,13.29,374350.0
2020-03-26 12:40:00,13.29,13.33,13.27,13.3,130000.0,13.29,13.33,13.27,13.3,130000.0
2020-03-26 12:45:00,13.3,13.3,13.24,13.3,122550.0,13.3,13.3,13.24,13.3,122550.0
2020-03-26 12:50:00,13.3,13.34,13.26,13.29,142150.0,13.3,13.34,13.26,13.29,142150.0
2020-03-26 12:55:00,13.3,13.39,13.3,13.38,222750.0,13.3,13.39,13.3,13.38,222750.0
2020-03-26 13:00:00,13.38,13.43,13.35,13.41,305450.0,13.38,13.43,13.35,13.41,305450.0
2020-03-26 13:05:00,13.4,13.43,13.24,13.24,317800.0,13.4,13.43,13.24,13.24,317800.0
2020-03-26 13:10:00,13.26,13.27,13.15,13.16,461250.0,13.26,13.27,13.15,13.16,461250.0
2020-03-26 13:15:00,13.13,13.26,13.13,13.2,477650.0,13.13,13.26,13.13,13.2,477650.0
2020-03-26 13:20:00,13.19,13.19,13.04,13.15,690750.0,13.19,13.19,13.04,13.15,690750.0
2020-03-26 13:25:00,13.17,13.29,13.17,13.2,162500.0,13.17,13.29,13.17,13.2,162500.0
2020-03-26 13:30:00,13.17,13.17,13.06,13.15,158450.0,13.17,13.17,13.06,13.15,158450.0
2020-03-26 13:35:00,13.16,13.24,13.11,13.22,390200.0,13.16,13.24,13.11,13.22,390200.0
2020-03-26 13:40:00,13.25,13.25,13.19,13.23,75000.0,13.25,13.25,13.19,13.23,75000.0
2020-03-26 13:45:00,13.25,13.25,13.2,13.21,58450.0,13.25,13.25,13.2,13.21,58450.0
2020-03-26 13:50:00,13.22,13.24,13.21,13.24,56850.0,13.22,13.24,13.21,13.24,56850.0
2020-03-26 13:55:00,13.24,13.25,13.18,13.22,92250.0,13.24,13.25,13.18,13.22,92250.0
2020-03-26 14:00:00,13.22,13.26,13.22,13.22,79750.0,13.22,13.26,13.22,13.22,79750.0
2020-03-26 14:05:00,13.19,13.2,13.06,13.14,448450.0,13.19,13.2,13.06,13.14,448450.0
2020-03-26 14:10:00,13.15,13.18,13.11,13.13,80000.0,13.15,13.18,13.11,13.13,80000.0
2020-03-26 14:15:00,13.09,13.09,13.03,13.06,122800.0,13.09,13.09,13.03,13.06,122800.0
2020-03-26 14:20:00,13.08,13.12,13.07,13.07,223200.0,13.08,13.12,13.07,13.07,223200.0
2020-03-26 14:25:00,13.09,13.16,13.09,13.09,135650.0,13.09,13.16,13.09,13.09,135650.0
2020-03-26 14:30:00,13.14,13.19,13.13,13.16,107000.0,13.14,13.19,13.13,13.16,107000.0
2020-03-26 14:35:00,13.15,13.25,13.13,13.24,215550.0,13.15,13.25,13.13,13.24,215550.0
2020-03-26 14:40:00,13.24,13.25,13.19,13.23,90700.0,13.24,13.25,13.19,13.23,90700.0
2020-03-26 14:45:00,13.2,13.2,13.16,13.19,37500.0,13.2,13.2,13.16,13.19,37500.0
2020-03-26 14:50:00,13.18,13.23,13.18,13.2,55000.0,13.18,13.23,13.18,13.2,55000.0
2020-03-26 14:55:00,13.18,13.2,13.13,13.19,88700.0,13.18,13.2,13.13,13.19,88700.0
2020-03-26 15:00:00,13.14,13.14,13.12,13.12,30000.0,13.14,13.14,13.12,13.12,30000.0
2020-03-26 15:05:00,13.14,13.15,13.06,13.1,138100.0,13.14,13.15,13.06,13.1,138100.0
2020-03-26 15:10:00,13.08,13.11,13.08,13.09,361300.0,13.08,13.11,13.08,13.09,361300.0
2020-03-26 15:15:00,13.11,13.2,13.09,13.12,141300.0,13.11,13.2,13.09,13.12,141300.0
2020-03-26 15:20:00,13.09,13.19,13.05,13.05,177400.0,13.09,13.19,13.05,13.05,177400.0
2020-03-26 15:25:00,13.09,13.14,13.08,13.13,139150.0,13.09,13.14,13.08,13.13,139150.0
2020-03-26 15:30:00,13.12,13.14,13.09,13.12,226700.0,13.12,13.14,13.09,13.12,226700.0
2020-03-26 15:35:00,13.14,13.14,13.0,13.01,238800.0,13.14,13.14,13.0,13.01,238800.0
2020-03-26 15:40:00,13.05,13.05,12.97,13.0,300100.0,13.05,13.05,12.97,13.0,300100.0
2020-03-26 15:45:00,13.01,13.01,12.92,12.97,217450.0,13.01,13.01,12.92,12.97,217450.0
2020-03-26 15:50:00,13.05,13.24,13.05,13.21,567600.0,13.05,13.24,13.05,13.21,567600.0
2020-03-26 15:55:00,13.19,13.24,13.08,13.18,806750.0,13.19,13.24,13.08,13.18,806750.0
2020-03-27 09:30:00,12.49,12.7,12.36,12.42,1276500.0,12.49,12.7,12.36,12.42,1276500.0
2020-03-27 09:35:00,12.42,12.56,12.42,12.49,369000.0,12.42,12.56,12.42,12.49,369000.0
2020-03-27 09:40:00,12.47,12.47,12.32,12.4,700050.0,12.47,12.47,12.32,12.4,700050.0
2020-03-27 09:45:00,12.4,12.46,12.28,12.31,831200.0,12.4,12.46,12.28,12.31,831200.0
2020-03-27 09:50:00,12.3,12.57,12.3,12.45,971250.0,12.3,12.57,12.3,12.45,971250.0
2020-03-27 09:55:00,12.45,12.7,12.4,12.61,2147750.0,12.45,12.7,12.4,12.61,2147750.0
2020-03-27 10:00:00,12.58,12.67,12.58,12.62,453300.0,12.58,12.67,12.58,12.62,453300.0
2020-03-27 10:05:00,12.64,12.65,12.57,12.6,379050.0,12.64,12.65,12.57,12.6,379050.0
2020-03-27 10:10:00,12.63,12.68,12.58,12.64,535300.0,12.63,12.68,12.58,12.64,535300.0
2020-03-27 10:15:00,12.61,12.61,12.5,12.51,213300.0,12.61,12.61,12.5,12.51,213300.0
2020-03-27 10:20:00,12.57,12.62,12.54,12.6,100950.0,12.57,12.62,12.54,12.6,100950.0
2020-03-27 10:25:00,12.56,12.66,12.56,12.61,279800.0,12.56,12.66,12.56,12.61,279800.0
2020-03-27 10:30:00,12.62,12.63,12.55,12.57,172050.0,12.62,12.63,12.55,12.57,172050.0
2020-03-27 10:35:00,12.53,12.57,12.39,12.41,490150.0,12.53,12.57,12.39,12.41,490150.0
2020-03-27 10:40:00,12.48,12.53,12.45,12.53,75000.0,12.48,12.53,12.45,12.53,75000.0
2020-03-27 10:45:00,12.53,12.56,12.41,12.51,166750.0,12.53,12.56,12.41,12.51,166750.0
2020-03-27 10:50:00,12.5,12.52,12.42,12.49,120000.0,12.5,12.52,12.42,12.49,120000.0
2020-03-27 10:55:00,12.48,12.48,12.47,12.47,10500.0,12.48,12.48,12.47,12.47,10500.0
2020-03-27 11:00:00,12.44,12.49,12.43,12.49,145850.0,12.44,12.49,12.43,12.49,145850.0
2020-03-27 11:05:00,12.46,12.48,12.42,12.46,259500.0,12.46,12.48,12.42,12.46,259500.0
2020-03-27 11:10:00,12.49,12.6,12.49,12.55,210950.0,12.49,12.6,12.49,12.55,210950.0
2020-03-27 11:15:00,12.6,12.75,12.59,12.69,910600.0,12.6,12.75,12.59,12.69,910600.0
2020-03-27 11:20:00,12.68,12.69,12.49,12.51,231100.0,12.68,12.69,12.49,12.51,231100.0
2020-03-27 11:25:00,12.51,12.57,12.48,12.57,132900.0,12.51,12.57,12.48,12.57,132900.0
2020-03-27 11:30:00,12.52,12.52,12.51,12.51,71000.0,12.52,12.52,12.51,12.51,71000.0
2020-03-27 11:35:00,12.51,12.59,12.51,12.59,266000.0,12.51,12.59,12.51,12.59,266000.0
2020-03-27 11:40:00,12.56,12.56,12.44,12.47,209250.0,12.56,12.56,12.44,12.47,209250.0
2020-03-27 11:45:00,12.49,12.5,12.45,12.47,131000.0,12.49,12.5,12.45,12.47,131000.0
2020-03-27 11:50:00,12.49,12.54,12.49,12.53,50000.0,12.49,12.54,12.49,12.53,50000.0
2020-03-27 11:55:00,12.51,12.52,12.44,12.45,56250.0,12.51,12.52,12.44,12.45,56250.0
2020-03-27 12:00:00,12.45,12.47,12.42,12.44,138750.0,12.45,12.47,12.42,12.44,138750.0
2020-03-27 12:05:00,12.43,12.52,12.4,12.42,409350.0,12.43,12.52,12.4,12.42,409350.0
2020-03-27 12:10:00,12.44,12.48,12.42,12.48,75000.0,12.44,12.48,12.42,12.48,75000.0
2020-03-27 12:15:00,12.5,12.52,12.47,12.47,50000.0,12.5,12.52,12.47,12.47,50000.0
2020-03-27 12:20:00,12.51,12.51,12.46,12.47,245750.0,12.51,12.51,12.46,12.47,245750.0
2020-03-27 12:25:00,12.49,12.52,12.49,12.5,87350.0,12.49,12.52,12.49,12.5,87350.0
2020-03-27 12:30:00,12.47,12.5,12.44,12.47,160000.0,12.47,12.5,12.44,12.47,160000.0
2020-03-27 12:35:00,12.48,12.49,12.45,12.49,80000.0,12.48,12.49,12.45,12.49,80000.0
2020-03-27 12:40:00,12.52,12.53,12.49,12.51,194400.0,12.52,12.53,12.49,12.51,194400.0
2020-03-27 12:45:00,12.51,12.51,12.49,12.5,315000.0,12.51,12.51,12.49,12.5,315000.0
2020-03-27 12:50:00,12.51,12.55,12.5,12.52,328850.0,12.51,12.55,12.5,12.52,328850.0
2020-03-27 12:55:00,12.48,12.48,12.42,12.47,163100.0,12.48,12.48,12.42,12.47,163100.0
2020-03-27 13:00:00,12.49,12.51,12.47,12.49,139500.0,12.49,12.51,12.47,12.49,139500.0
2020-03-27 13:05:00,12.49,12.49,12.44,12.45,80000.0,12.49,12.49,12.44,12.45,80000.0
2020-03-27 13:10:00,12.45,12.52,12.44,12.44,107300.0,12.45,12.52,12.44,12.44,107300.0
2020-03-27 13:15:00,12.46,12.46,12.38,12.4,323750.0,12.46,12.46,12.38,12.4,323750.0
2020-03-27 13:20:00,12.4,12.44,12.38,12.44,471050.0,12.4,12.44,12.38,12.44,471050.0
2020-03-27 13:25:00,12.43,12.43,12.39,12.42,35000.0,12.43,12.43,12.39,12.42,35000.0
2020-03-27 13:30:00,12.41,12.48,12.38,12.46,189650.0,12.41,12.48,12.38,12.46,189650.0
2020-03-27 13:35:00,12.49,12.52,12.42,12.49,249800.0,12.49,12.52,12.42,12.49,249800.0
2020-03-27 13:40:00,12.52,12.57,12.48,12.55,222000.0,12.52,12.57,12.48,12.55,222000.0
2020-03-27 13:45:00,12.52,12.59,12.5,12.55,332450.0,12.52,12.59,12.5,12.55,332450.0
2020-03-27 13:50:00,12.56,12.56,12.49,12.5,158000.0,12.56,12.56,12.49,12.5,158000.0
2020-03-27 13:55:00,12.52,12.52,12.45,12.47,55000.0,12.52,12.52,12.45,12.47,55000.0
2020-03-27 14:00:00,12.44,12.49,12.42,12.47,195000.0,12.44,12.49,12.42,12.47,195000.0
2020-03-27 14:05:00,12.45,12.47,12.43,12.44,154250.0,12.45,12.47,12.43,12.44,154250.0
2020-03-27 14:10:00,12.43,12.48,12.43,12.47,224500.0,12.43,12.48,12.43,12.47,224500.0
2020-03-27 14:15:00,12.47,12.47,12.43,12.43,45000.0,12.47,12.47,12.43,12.43,45000.0
2020-03-27 14:20:00,12.43,12.45,12.42,12.42,91050.0,12.43,12.45,12.42,12.42,91050.0
2020-03-27 14:25:00,12.46,12.49,12.45,12.46,31400.0,12.46,12.49,12.45,12.46,31400.0
2020-03-27 14:30:00,12.46,12.55,12.44,12.55,47500.0,12.46,12.55,12.44,12.55,47500.0
2020-03-27 14:35:00,12.53,12.58,12.53,12.56,125350.0,12.53,12.58,12.53,12.56,125350.0
2020-03-27 14:40:00,12.56,12.58,12.54,12.58,225350.0,12.56,12.58,12.54,12.58,225350.0
2020-03-27 14:45:00,12.56,12.58,12.52,12.55,228000.0,12.56,12.58,12.52,12.55,228000.0
2020-03-27 14:50:00,12.54,12.66,12.54,12.66,385200.0,12.54,12.66,12.54,12.66,385200.0
2020-03-27 14:55:00,12.66,12.68,12.61,12.67,377600.0,12.66,12.68,12.61,12.67,377600.0
2020-03-27 15:00:00,12.66,12.68,12.62,12.68,168500.0,12.66,12.68,12.62,12.68,168500.0
2020-03-27 15:05:00,12.66,12.73,12.64,12.73,151000.0,12.66,12.73,12.64,12.73,151000.0
2020-03-27 15:10:00,12.71,12.71,12.59,12.64,386000.0,12.71,12.71,12.59,12.64,386000.0
2020-03-27 15:15:00,12.63,12.72,12.6,12.72,155000.0,12.63,12.72,12.6,12.72,155000.0
2020-03-27 15:20:00,12.72,12.78,12.68,12.78,393500.0,12.72,12.78,12.68,12.78,393500.0
2020-03-27 15:25:00,12.78,12.87,12.71,12.75,833900.0,12.78,12.87,12.71,12.75,833900.0
2020-03-27 15:30:00,12.77,12.86,12.71,12.83,726400.0,12.77,12.86,12.71,12.83,726400.0
2020-03-27 15:35:00,12.82,12.86,12.78,12.79,739250.0,12.82,12.86,12.78,12.79,739250.0
2020-03-27 15:40:00,12.77,12.81,12.64,12.66,946150.0,12.77,12.81,12.64,12.66,946150.0
2020-03-27 15:45:00,12.65,12.71,12.64,12.64,450900.0,12.65,12.71,12.64,12.64,450900.0
2020-03-27 15:50:00,12.63,12.67,12.54,12.66,843550.0,12.63,12.67,12.54,12.66,843550.0
2020-03-27 15:55:00,12.66,12.73,12.57,12.7,1612550.0,12.66,12.73,12.57,12.7,1612550.0
2020-03-30 09:30:00,12.44,12.76,12.4,12.67,824100.0,12.44,12.76,12.4,12.67,824100.0
2020-03-30 09:35:00,12.68,12.68,12.42,12.45,547600.0,12.68,12.68,12.42,12.45,547600.0
2020-03-30 09:40:00,12.42,12.55,12.42,12.54,209550.0,12.42,12.55,12.42,12.54,209550.0
2020-03-30 09:45:00,12.55,12.55,12.47,12.5,119000.0,12.55,12.55,12.47,12.5,119000.0
2020-03-30 09:50:00,12.49,12.57,12.49,12.51,203500.0,12.49,12.57,12.49,12.51,203500.0
2020-03-30 09:55:00,12.48,12.56,12.48,12.51,117650.0,12.48,12.56,12.48,12.51,117650.0
2020-03-30 10:00:00,12.52,12.52,12.45,12.49,255650.0,12.52,12.52,12.45,12.49,255650.0
2020-03-30 10:05:00,12.46,12.53,12.46,12.47,77500.0,12.46,12.53,12.46,12.47,77500.0
2020-03-30 10:10:00,12.48,12.55,12.46,12.55,62500.0,12.48,12.55,12.46,12.55,62500.0
2020-03-30 10:15:00,12.56,12.59,12.52,12.53,83750.0,12.56,12.59,12.52,12.53,83750.0
2020-03-30 10:20:00,12.52,12.63,12.5,12.61,328900.0,12.52,12.63,12.5,12.61,328900.0
2020-03-30 10:25:00,12.56,12.59,12.56,12.59,47750.0,12.56,12.59,12.56,12.59,47750.0
2020-03-30 10:30:00,12.56,12.61,12.55,12.61,76850.0,12.56,12.61,12.55,12.61,76850.0
2020-03-30 10:35:00,12.63,12.68,12.61,12.62,174550.0,12.63,12.68,12.61,12.62,174550.0
2020-03-30 10:40:00,12.61,12.71,12.61,12.68,149600.0,12.61,12.71,12.61,12.68,149600.0
2020-03-30 10:45:00,12.68,12.72,12.67,12.67,100600.0,12.68,12.72,12.67,12.67,100600.0
2020-03-30 10:50:00,12.62,12.62,12.54,12.57,181500.0,12.62,12.62,12.54,12.57,181500.0
2020-03-30 10:55:00,12.57,12.59,12.5,12.54,441350.0,12.57,12.59,12.5,12.54,441350.0
2020-03-30 11:00:00,12.54,12.6,12.51,12.6,357150.0,12.54,12.6,12.51,12.6,357150.0
2020-03-30 11:05:00,12.62,12.72,12.62,12.65,168900.0,12.62,12.72,12.62,12.65,168900.0
2020-03-30 11:10:00,12.64,12.69,12.63,12.68,136900.0,12.64,12.69,12.63,12.68,136900.0
2020-03-30 11:15:00,12.65,12.69,12.62,12.69,112500.0,12.65,12.69,12.62,12.69,112500.0
2020-03-30 11:20:00,12.69,12.7,12.63,12.63,170000.0,12.69,12.7,12.63,12.63,170000.0
2020-03-30 11:25:00,12.66,12.7,12.62,12.7,190500.0,12.66,12.7,12.62,12.7,190500.0
2020-03-30 11:30:00,12.72,12.73,12.71,12.71,160000.0,12.72,12.73,12.71,12.71,160000.0
2020-03-30 11:35:00,12.69,12.7,12.66,12.66,214000.0,12.69,12.7,12.66,12.66,214000.0
2020-03-30 11:40:00,12.68,12.7,12.66,12.7,169600.0,12.68,12.7,12.66,12.7,169600.0
2020-03-30 11:45:00,12.67,12.76,12.67,12.74,236650.0,12.67,12.76,12.67,12.74,236650.0
2020-03-30 11:50:00,12.73,12.73,12.68,12.68,77500.0,12.73,12.73,12.68,12.68,77500.0
2020-03-30 11:55:00,12.68,12.7,12.59,12.6,186750.0,12.68,12.7,12.59,12.6,186750.0
2020-03-30 12:00:00,12.58,12.59,12.55,12.55,239650.0,12.58,12.59,12.55,12.55,239650.0
2020-03-30 12:05:00,12.57,12.63,12.53,12.54,180800.0,12.57,12.63,12.53,12.54,180800.0
2020-03-30 12:10:00,12.52,12.61,12.52,12.57,93750.0,12.52,12.61,12.52,12.57,93750.0
2020-03-30 12:15:00,12.58,12.65,12.58,12.65,253650.0,12.58,12.65,12.58,12.65,253650.0
2020-03-30 12:20:00,12.63,12.64,12.56,12.61,175450.0,12.63,12.64,12.56,12.61,175450.0
2020-03-30 12:25:00,12.61,12.66,12.61,12.64,57150.0,12.61,12.66,12.61,12.64,57150.0
2020-03-30 12:30:00,12.67,12.7,12.64,12.64,114150.0,12.67,12.7,12.64,12.64,114150.0
2020-03-30 12:35:00,12.66,12.68,12.64,12.65,50750.0,12.66,12.68,12.64,12.65,50750.0
2020-03-30 12:40:00,12.67,12.67,12.58,12.61,60050.0,12.67,12.67,12.58,12.61,60050.0
2020-03-30 12:45:00,12.6,12.62,12.6,12.6,25500.0,12.6,12.62,12.6,12.6,25500.0
2020-03-30 12:50:00,12.59,12.62,12.59,12.62,96250.0,12.59,12.62,12.59,12.62,96250.0
2020-03-30 12:55:00,12.59,12.59,12.55,12.59,129300.0,12.59,12.59,12.55,12.59,129300.0
2020-03-30 13:00:00,12.55,12.57,12.5,12.54,88200.0,12.55,12.57,12.5,12.54,88200.0
2020-03-30 13:05:00,12.52,12.57,12.5,12.54,105850.0,12.52,12.57,12.5,12.54,105850.0
2020-03-30 13:10:00,12.57,12.59,12.55,12.59,45950.0,12.57,12.59,12.55,12.59,45950.0
2020-03-30 13:15:00,12.59,12.62,12.58,12.6,147050.0,12.59,12.62,12.58,12.6,147050.0
2020-03-30 13:20:00,12.61,12.62,12.6,12.61,45000.0,12.61,12.62,12.6,12.61,45000.0
2020-03-30 13:25:00,12.63,12.66,12.62,12.62,58750.0,12.63,12.66,12.62,12.62,58750.0
2020-03-30 13:30:00,12.61,12.61,12.57,12.57,122000.0,12.61,12.61,12.57,12.57,122000.0
2020-03-30 13:35:00,12.58,12.58,12.55,12.55,39050.0,12.58,12.58,12.55,12.55,39050.0
2020-03-30 13:40:00,12.54,12.56,12.51,12.56,110000.0,12.54,12.56,12.51,12.56,110000.0
2020-03-30 13:45:00,12.57,12.58,12.57,12.58,15000.0,12.57,12.58,12.57,12.58,15000.0
2020-03-30 13:50:00,12.61,12.62,12.59,12.61,45000.0,12.61,12.62,12.59,12.61,45000.0
2020-03-30 13:55:00,12.59,12.61,12.56,12.58,116950.0,12.59,12.61,12.56,12.58,116950.0
2020-03-30 14:00:00,12.59,12.62,12.59,12.62,55200.0,12.59,12.62,12.59,12.62,55200.0
2020-03-30 14:05:00,12.63,12.64,12.61,12.63,88100.0,12.63,12.64,12.61,12.63,88100.0
2020-03-30 14:10:00,12.61,12.61,12.56,12.56,51500.0,12.61,12.61,12.56,12.56,51500.0
2020-03-30 14:15:00,12.55,12.55,12.5,12.54,313950.0,12.55,12.55,12.5,12.54,313950.0
2020-03-30 14:20:00,12.55,12.61,12.53,12.59,166800.0,12.55,12.61,12.53,12.59,166800.0
2020-03-30 14:25:00,12.6,12.62,12.57,12.61,199750.0,12.6,12.62,12.57,12.61,199750.0
2020-03-30 14:30:00,12.62,12.62,12.58,12.62,173750.0,12.62,12.62,12.58,12.62,173750.0
2020-03-30 14:35:00,12.61,12.61,12.57,12.58,25000.0,12.61,12.61,12.57,12.58,25000.0
2020-03-30 14:40:00,12.58,12.61,12.57,12.61,115000.0,12.58,12.61,12.57,12.61,115000.0
2020-03-30 14:45:00,12.6,12.61,12.57,12.61,108900.0,12.6,12.61,12.57,12.61,108900.0
2020-03-30 14:50:00,12.6,12.67,12.6,12.64,102500.0,12.6,12.67,12.6,12.64,102500.0
2020-03-30 14:55:00,12.64,12.7,12.64,12.7,159850.0,12.64,12.7,12.64,12.7,159850.0
2020-03-30 15:00:00,12.7,12.78,12.69,12.76,475300.0,12.7,12.78,12.69,12.76,475300.0
2020-03-30 15:05:00,12.79,12.84,12.74,12.81,224750.0,12.79,12.84,12.74,12.81,224750.0
2020-03-30 15:10:00,12.82,12.96,12.81,12.93,198600.0,12.82,12.96,12.81,12.93,198600.0
2020-03-30 15:15:00,12.96,12.96,12.84,12.94,490750.0,12.96,12.96,12.84,12.94,490750.0
2020-03-30 15:20:00,12.9,12.96,12.88,12.89,285000.0,12.9,12.96,12.88,12.89,285000.0
2020-03-30 15:25:00,12.91,12.93,12.82,12.84,237500.0,12.91,12.93,12.82,12.84,237500.0
2020-03-30 15:30:00,12.88,12.91,12.88,12.9,240750.0,12.88,12.91,12.88,12.9,240750.0
2020-03-30 15:35:00,12.89,12.93,12.86,12.92,98050.0,12.89,12.93,12.86,12.92,98050.0
2020-03-30 15:40:00,12.9,12.92,12.84,12.88,215400.0,12.9,12.92,12.84,12.88,215400.0
2020-03-30 15:45:00,12.88,12.94,12.82,12.84,316200.0,12.88,12.94,12.82,12.84,316200.0
2020-03-30 15:50:00,12.85,12.93,12.76,12.8,411800.0,12.85,12.93,12.76,12.8,411800.0
2020-03-30 15:55:00,12.78,12.85,12.71,12.8,707750.0,12.78,12.85,12.71,12.8,707750.0
2020-03-31 09:30:00,12.69,12.8,12.59,12.66,837800.0,12.69,12.8,12.59,12.66,837800.0
2020-03-31 09:35:00,12.69,12.7,12.5,12.59,457950.0,12.69,12.7,12.5,12.59,457950.0
2020-03-31 09:40:00,12.6,12.83,12.57,12.81,776450.0,12.6,12.83,12.57,12.81,776450.0
2020-03-31 09:45:00,12.86,12.96,12.72,12.82,316400.0,12.86,12.96,12.72,12.82,316400.0
2020-03-31 09:50:00,12.89,13.06,12.74,12.94,527700.0,12.89,13.06,12.74,12.94,527700.0
2020-03-31 09:55:00,12.93,13.01,12.84,12.91,467100.0,12.93,13.01,12.84,12.91,467100.0
2020-03-31 10:00:00,12.99,13.15,12.93,13.15,234300.0,12.99,13.15,12.93,13.15,234300.0
2020-03-31 10:05:00,13.15,13.24,13.11,13.11,337700.0,13.15,13.24,13.11,13.11,337700.0
2020-03-31 10:10:00,13.16,13.37,13.16,13.34,226450.0,13.16,13.37,13.16,13.34,226450.0
2020-03-31 10:15:00,13.35,13.35,13.18,13.27,581500.0,13.35,13.35,13.18,13.27,581500.0
2020-03-31 10:20:00,13.26,13.41,13.26,13.31,346850.0,13.26,13.41,13.26,13.31,346850.0
2020-03-31 10:25:00,13.33,13.39,13.25,13.29,200000.0,13.33,13.39,13.25,13.29,200000.0
2020-03-31 10:30:00,13.27,13.34,13.26,13.3,287450.0,13.27,13.34,13.26,13.3,287450.0
2020-03-31 10:35:00,13.31,13.38,13.3,13.37,344350.0,13.31,13.38,13.3,13.37,344350.0
2020-03-31 10:40:00,13.37,13.39,13.18,13.29,134550.0,13.37,13.39,13.18,13.29,134550.0
2020-03-31 10:45:00,13.26,13.3,13.24,13.26,94000.0,13.26,13.3,13.24,13.26,94000.0
2020-03-31 10:50:00,13.26,13.34,13.26,13.3,75000.0,13.26,13.34,13.26,13.3,75000.0
2020-03-31 10:55:00,13.3,13.34,13.23,13.26,120000.0,13.3,13.34,13.23,13.26,120000.0
2020-03-31 11:00:00,13.25,13.28,13.23,13.26,80000.0,13.25,13.28,13.23,13.26,80000.0
2020-03-31 11:05:00,13.23,13.24,13.19,13.24,122700.0,13.23,13.24,13.19,13.24,122700.0
2020-03-31 11:10:00,13.22,13.28,13.2,13.28,135600.0,13.22,13.28,13.2,13.28,135600.0
2020-03-31 11:15:00,13.25,13.25,13.1,13.1,113050.0,13.25,13.25,13.1,13.1,113050.0
2020-03-31 11:20:00,13.14,13.21,13.14,13.19,261700.0,13.14,13.21,13.14,13.19,261700.0
2020-03-31 11:25:00,13.21,13.24,13.19,13.2,85600.0,13.21,13.24,13.19,13.2,85600.0
2020-03-31 11:30:00,13.23,13.34,13.23,13.28,130250.0,13.23,13.34,13.23,13.28,130250.0
2020-03-31 11:35:00,13.31,13.34,13.27,13.33,245550.0,13.31,13.34,13.27,13.33,245550.0
2020-03-31 11:40:00,13.32,13.38,13.28,13.38,160450.0,13.32,13.38,13.28,13.38,160450.0
2020-03-31 11:45:00,13.38,13.38,13.31,13.35,114200.0,13.38,13.38,13.31,13.35,114200.0
2020-03-31 11:50:00,13.35,13.4,13.35,13.36,176550.0,13.35,13.4,13.35,13.36,176550.0
2020-03-31 11:55:00,13.38,13.4,13.33,13.33,185550.0,13.38,13.4,13.33,13.33,185550.0
2020-03-31 12:00:00,13.34,13.34,13.3,13.31,123450.0,13.34,13.34,13.3,13.31,123450.0
2020-03-31 12:05:00,13.33,13.4,13.32,13.4,347650.0,13.33,13.4,13.32,13.4,347650.0
2020-03-31 12:10:00,13.39,13.42,13.32,13.36,197650.0,13.39,13.42,13.32,13.36,197650.0
2020-03-31 12:15:00,13.33,13.33,13.3,13.3,70050.0,13.33,13.33,13.3,13.3,70050.0
2020-03-31 12:20:00,13.28,13.28,13.16,13.23,263150.0,13.28,13.28,13.16,13.23,263150.0
2020-03-31 12:25:00,13.25,13.25,13.11,13.16,121950.0,13.25,13.25,13.11,13.16,121950.0
2020-03-31 12:30:00,13.2,13.23,13.12,13.17,350800.0,13.2,13.23,13.12,13.17,350800.0
2020-03-31 12:35:00,13.18,13.23,13.11,13.11,105350.0,13.18,13.23,13.11,13.11,105350.0
2020-03-31 12:40:00,13.14,13.22,13.13,13.22,191500.0,13.14,13.22,13.13,13.22,191500.0
2020-03-31 12:45:00,13.22,13.28,13.2,13.2,122300.0,13.22,13.28,13.2,13.2,122300.0
2020-03-31 12:50:00,13.18,13.2,13.16,13.19,145550.0,13.18,13.2,13.16,13.19,145550.0
2020-03-31 12:55:00,13.17,13.2,13.15,13.17,219000.0,13.17,13.2,13.15,13.17,219000.0
2020-03-31 13:00:00,13.17,13.31,13.16,13.29,208150.0,13.17,13.31,13.16,13.29,208150.0
2020-03-31 13:05:00,13.3,13.32,13.25,13.32,140100.0,13.3,13.32,13.25,13.32,140100.0
2020-03-31 13:10:00,13.32,13.32,13.25,13.3,120000.0,13.32,13.32,13.25,13.3,120000.0
2020-03-31 13:15:00,13.3,13.31,13.23,13.23,74300.0,13.3,13.31,13.23,13.23,74300.0
2020-03-31 13:20:00,13.2,13.24,13.18,13.2,169400.0,13.2,13.24,13.18,13.2,169400.0
2020-03-31 13:25:00,13.2,13.24,13.14,13.16,362550.0,13.2,13.24,13.14,13.16,362550.0
2020-03-31 13:30:00,13.13,13.19,13.12,13.12,305000.0,13.13,13.19,13.12,13.12,305000.0
2020-03-31 13:35:00,13.15,13.26,13.13,13.21,145050.0,13.15,13.26,13.13,13.21,145050.0
2020-03-31 13:40:00,13.21,13.33,13.18,13.27,449400.0,13.21,13.33,13.18,13.27,449400.0
2020-03-31 13:45:00,13.24,13.32,13.24,13.32,145500.0,13.24,13.32,13.24,13.32,145500.0
2020-03-31 13:50:00,13.35,13.35,13.24,13.28,186500.0,13.35,13.35,13.24,13.28,186500.0
2020-03-31 13:55:00,13.32,13.38,13.32,13.37,211350.0,13.32,13.38,13.32,13.37,211350.0
2020-03-31 14:00:00,13.33,13.36,13.33,13.36,40000.0,13.33,13.36,13.33,13.36,40000.0
2020-03-31 14:05:00,13.38,13.5,13.38,13.44,455900.0,13.38,13.5,13.38,13.44,455900.0
2020-03-31 14:10:00,13.42,13.42,13.31,13.32,95050.0,13.42,13.42,13.31,13.32,95050.0
2020-03-31 14:15:00,13.32,13.33,13.25,13.32,27000.0,13.32,13.33,13.25,13.32,27000.0
2020-03-31 14:20:00,13.38,13.41,13.35,13.39,115900.0,13.38,13.41,13.35,13.39,115900.0
2020-03-31 14:25:00,13.35,13.41,13.35,13.38,78100.0,13.35,13.41,13.35,13.38,78100.0
2020-03-31 14:30:00,13.4,13.43,13.35,13.43,55000.0,13.4,13.43,13.35,13.43,55000.0
2020-03-31 14:35:00,13.38,13.46,13.38,13.44,310400.0,13.38,13.46,13.38,13.44,310400.0
2020-03-31 14:40:00,13.43,13.46,13.36,13.4,398300.0,13.43,13.46,13.36,13.4,398300.0
2020-03-31 14:45:00,13.37,13.37,13.3,13.3,258650.0,13.37,13.37,13.3,13.3,258650.0
2020-03-31 14:50:00,13.31,13.37,13.3,13.31,150750.0,13.31,13.37,13.3,13.31,150750.0
2020-03-31 14:55:00,13.3,13.33,13.27,13.31,200700.0,13.3,13.33,13.27,13.31,200700.0
2020-03-31 15:00:00,13.34,13.38,13.28,13.28,149200.0,13.34,13.38,13.28,13.28,149200.0
2020-03-31 15:05:00,13.27,13.32,13.26,13.26,145150.0,13.27,13.32,13.26,13.26,145150.0
2020-03-31 15:10:00,13.28,13.29,13.18,13.23,373150.0,13.28,13.29,13.18,13.23,373150.0
2020-03-31 15:15:00,13.23,13.25,13.12,13.12,256900.0,13.23,13.25,13.12,13.12,256900.0
2020-03-31 15:20:00,13.13,13.13,13.04,13.06,282900.0,13.13,13.13,13.04,13.06,282900.0
2020-03-31 15:25:00,13.07,13.16,13.07,13.1,202450.0,13.07,13.16,13.07,13.1,202450.0
2020-03-31 15:30:00,13.12,13.21,13.1,13.13,378800.0,13.12,13.21,13.1,13.13,378800.0
2020-03-31 15:35:00,13.17,13.2,13.09,13.2,226650.0,13.17,13.2,13.09,13.2,226650.0
2020-03-31 15:40:00,13.2,13.36,13.17,13.25,556550.0,13.2,13.36,13.17,13.25,556550.0
2020-03-31 15:45:00,13.23,13.29,13.2,13.22,587050.0,13.23,13.29,13.2,13.22,587050.0
2020-03-31 15:50:00,13.17,13.26,13.15,13.22,783900.0,13.17,13.26,13.15,13.22,783900.0
2020-03-31 15:55:00,13.2,13.22,13.11,13.15,1942350.0,13.2,13.22,13.11,13.15,1942350.0
2020-04-01 09:30:00,12.6,12.75,12.44,12.57,1073750.0,12.6,12.75,12.44,12.57,1073750.0
2020-04-01 09:35:00,12.54,12.9,12.54,12.61,207850.0,12.54,12.9,12.54,12.61,207850.0
2020-04-01 09:40:00,12.66,12.69,12.54,12.57,369450.0,12.66,12.69,12.54,12.57,369450.0
2020-04-01 09:45:00,12.64,12.67,12.44,12.52,636550.0,12.64,12.67,12.44,12.52,636550.0
2020-04-01 09:50:00,12.54,12.54,12.46,12.48,315050.0,12.54,12.54,12.46,12.48,315050.0
2020-04-01 09:55:00,12.5,12.54,12.48,12.52,265150.0,12.5,12.54,12.48,12.52,265150.0
2020-04-01 10:00:00,12.56,12.56,12.38,12.38,477100.0,12.56,12.56,12.38,12.38,477100.0
2020-04-01 10:05:00,12.42,12.54,12.42,12.5,302650.0,12.42,12.54,12.42,12.5,302650.0
2020-04-01 10:10:00,12.5,12.5,12.44,12.46,252550.0,12.5,12.5,12.44,12.46,252550.0
2020-04-01 10:15:00,12.46,12.53,12.44,12.46,344950.0,12.46,12.53,12.44,12.46,344950.0
2020-04-01 10:20:00,12.51,12.53,12.42,12.42,412750.0,12.51,12.53,12.42,12.42,412750.0
2020-04-01 10:25:00,12.42,12.48,12.4,12.45,422550.0,12.42,12.48,12.4,12.45,422550.0
2020-04-01 10:30:00,12.42,12.46,12.37,12.42,335400.0,12.42,12.46,12.37,12.42,335400.0
2020-04-01 10:35:00,12.43,12.43,12.35,12.39,182200.0,12.43,12.43,12.35,12.39,182200.0
2020-04-01 10:40:00,12.39,12.43,12.35,12.39,121450.0,12.39,12.43,12.35,12.39,121450.0
2020-04-01 10:45:00,12.38,12.47,12.37,12.45,114850.0,12.38,12.47,12.37,12.45,114850.0
2020-04-01 10:50:00,12.44,12.44,12.38,12.44,132500.0,12.44,12.44,12.38,12.44,132500.0
2020-04-01 10:55:00,12.41,12.46,12.38,12.38,150000.0,12.41,12.46,12.38,12.38,150000.0
2020-04-01 11:00:00,12.39,12.49,12.36,12.47,238100.0,12.39,12.49,12.36,12.47,238100.0
2020-04-01 11:05:00,12.46,12.49,12.45,12.47,86250.0,12.46,12.49,12.45,12.47,86250.0
2020-04-01 11:10:00,12.48,12.58,12.48,12.52,349900.0,12.48,12.58,12.48,12.52,349900.0
2020-04-01 11:15:00,12.5,12.52,12.46,12.49,95500.0,12.5,12.52,12.46,12.49,95500.0
2020-04-01 11:20:00,12.48,12.53,12.45,12.48,100000.0,12.48,12.53,12.45,12.48,100000.0
2020-04-01 11:25:00,12.46,12.46,12.41,12.45,125150.0,12.46,12.46,12.41,12.45,125150.0
2020-04-01 11:30:00,12.42,12.44,12.4,12.41,219750.0,12.42,12.44,12.4,12.41,219750.0
2020-04-01 11:35:00,12.4,12.41,12.34,12.34,307150.0,12.4,12.41,12.34,12.34,307150.0
2020-04-01 11:40:00,12.36,12.38,12.3,12.38,484550.0,12.36,12.38,12.3,12.38,484550.0
2020-04-01 11:45:00,12.4,12.4,12.31,12.33,120700.0,12.4,12.4,12.31,12.33,120700.0
2020-04-01 11:50:00,12.33,12.34,12.31,12.33,50000.0,12.33,12.34,12.31,12.33,50000.0
2020-04-01 11:55:00,12.33,12.38,12.3,12.34,426600.0,12.33,12.38,12.3,12.34,426600.0
2020-04-01 12:00:00,12.33,12.37,12.32,12.35,255850.0,12.33,12.37,12.32,12.35,255850.0
2020-04-01 12:05:00,12.33,12.35,12.28,12.3,393700.0,12.33,12.35,12.28,12.3,393700.0
2020-04-01 12:10:00,12.29,12.33,12.27,12.33,320100.0,12.29,12.33,12.27,12.33,320100.0
2020-04-01 12:15:00,12.32,12.46,12.31,12.46,642000.0,12.32,12.46,12.31,12.46,642000.0
2020-04-01 12:20:00,12.43,12.44,12.35,12.36,150000.0,12.43,12.44,12.35,12.36,150000.0
2020-04-01 12:25:00,12.38,12.43,12.36,12.4,237750.0,12.38,12.43,12.36,12.4,237750.0
2020-04-01 12:30:00,12.4,12.43,12.4,12.4,45500.0,12.4,12.43,12.4,12.4,45500.0
2020-04-01 12:35:00,12.36,12.41,12.34,12.37,116000.0,12.36,12.41,12.34,12.37,116000.0
2020-04-01 12:40:00,12.38,12.43,12.31,12.33,290750.0,12.38,12.43,12.31,12.33,290750.0
2020-04-01 12:45:00,12.33,12.33,12.21,12.22,499800.0,12.33,12.33,12.21,12.22,499800.0
2020-04-01 12:50:00,12.21,12.22,12.16,12.18,555250.0,12.21,12.22,12.16,12.18,555250.0
2020-04-01 12:55:00,12.16,12.21,12.15,12.15,366950.0,12.16,12.21,12.15,12.15,366950.0
2020-04-01 13:00:00,12.15,12.26,12.12,12.17,160350.0,12.15,12.26,12.12,12.17,160350.0
2020-04-01 13:05:00,12.22,12.22,12.15,12.2,125000.0,12.22,12.22,12.15,12.2,125000.0
2020-04-01 13:10:00,12.21,12.25,12.18,12.2,90000.0,12.21,12.25,12.18,12.2,90000.0
2020-04-01 13:15:00,12.21,12.26,12.19,12.22,245000.0,12.21,12.26,12.19,12.22,245000.0
2020-04-01 13:20:00,12.25,12.31,12.25,12.26,302500.0,12.25,12.31,12.25,12.26,302500.0
2020-04-01 13:25:00,12.26,12.27,12.16,12.16,191500.0,12.26,12.27,12.16,12.16,191500.0
2020-04-01 13:30:00,12.21,12.23,12.15,12.19,84800.0,12.21,12.23,12.15,12.19,84800.0
2020-04-01 13:35:00,12.23,12.26,12.21,12.24,97850.0,12.23,12.26,12.21,12.24,97850.0
2020-04-01 13:40:00,12.27,12.38,12.26,12.3,130950.0,12.27,12.38,12.26,12.3,130950.0
2020-04-01 13:45:00,12.27,12.33,12.25,12.28,198650.0,12.27,12.33,12.25,12.28,198650.0
2020-04-01 13:50:00,12.24,12.28,12.22,12.28,180000.0,12.24,12.28,12.22,12.28,180000.0
2020-04-01 13:55:00,12.27,12.31,12.27,12.31,70000.0,12.27,12.31,12.27,12.31,70000.0
2020-04-01 14:00:00,12.27,12.32,12.26,12.29,193850.0,12.27,12.32,12.26,12.29,193850.0
2020-04-01 14:05:00,12.32,12.4,12.32,12.34,155900.0,12.32,12.4,12.32,12.34,155900.0
2020-04-01 14:10:00,12.33,12.33,12.3,12.3,47850.0,12.33,12.33,12.3,12.3,47850.0
2020-04-01 14:15:00,12.3,12.3,12.19,12.21,326050.0,12.3,12.3,12.19,12.21,326050.0
2020-04-01 14:20:00,12.21,12.21,12.11,12.13,532300.0,12.21,12.21,12.11,12.13,532300.0
2020-04-01 14:25:00,12.13,12.21,12.13,12.18,476800.0,12.13,12.21,12.13,12.18,476800.0
2020-04-01 14:30:00,12.15,12.18,12.11,12.13,167250.0,12.15,12.18,12.11,12.13,167250.0
2020-04-01 14:35:00,12.14,12.2,12.14,12.2,125300.0,12.14,12.2,12.14,12.2,125300.0
2020-04-01 14:40:00,12.18,12.18,12.12,12.18,81750.0,12.18,12.18,12.12,12.18,81750.0
2020-04-01 14:45:00,12.16,12.16,12.13,12.13,219550.0,12.16,12.16,12.13,12.13,219550.0
2020-04-01 14:50:00,12.13,12.13,12.11,12.12,115000.0,12.13,12.13,12.11,12.12,115000.0
2020-04-01 14:55:00,12.13,12.13,12.1,12.11,135100.0,12.13,12.13,12.1,12.11,135100.0
2020-04-01 15:00:00,12.11,12.16,12.11,12.12,300700.0,12.11,12.16,12.11,12.12,300700.0
2020-04-01 15:05:00,12.13,12.16,12.1,12.12,142150.0,12.13,12.16,12.1,12.12,142150.0
2020-04-01 15:10:00,12.12,12.13,12.09,12.1,359750.0,12.12,12.13,12.09,12.1,359750.0
2020-04-01 15:15:00,12.1,12.17,12.08,12.17,238700.0,12.1,12.17,12.08,12.17,238700.0
2020-04-01 15:20:00,12.16,12.17,12.1,12.11,148500.0,12.16,12.17,12.1,12.11,148500.0
2020-04-01 15:25:00,12.1,12.13,12.09,12.11,260100.0,12.1,12.13,12.09,12.11,260100.0
2020-04-01 15:30:00,12.11,12.15,12.11,12.12,715400.0,12.11,12.15,12.11,12.12,715400.0
2020-04-01 15:35:00,12.11,12.14,12.09,12.09,226250.0,12.11,12.14,12.09,12.09,226250.0
2020-04-01 15:40:00,12.1,12.17,12.08,12.14,265450.0,12.1,12.17,12.08,12.14,265450.0
2020-04-01 15:45:00,12.16,12.39,12.14,12.31,1339450.0,12.16,12.39,12.14,12.31,1339450.0
2020-04-01 15:50:00,12.3,12.47,12.26,12.46,1074650.0,12.3,12.47,12.26,12.46,1074650.0
2020-04-01 15:55:00,12.43,12.53,12.36,12.39,2505150.0,12.43,12.53,12.36,12.39,2505150.0
2020-04-02 09:30:00,12.15,12.38,12.11,12.36,533450.0,12.15,12.38,12.11,12.36,533450.0
2020-04-02 09:35:00,12.4,12.5,12.27,12.27,290450.0,12.4,12.5,12.27,12.27,290450.0
2020-04-02 09:40:00,12.25,12.3,12.1,12.15,524350.0,12.25,12.3,12.1,12.15,524350.0
2020-04-02 09:45:00,12.09,12.1,12.02,12.05,275650.0,12.09,12.1,12.02,12.05,275650.0
2020-04-02 09:50:00,12.05,12.11,12.04,12.05,151250.0,12.05,12.11,12.04,12.05,151250.0
2020-04-02 09:55:00,12.09,12.24,12.08,12.18,183950.0,12.09,12.24,12.08,12.18,183950.0
2020-04-02 10:00:00,12.16,12.22,12.13,12.22,112800.0,12.16,12.22,12.13,12.22,112800.0
2020-04-02 10:05:00,12.16,12.18,12.08,12.18,175500.0,12.16,12.18,12.08,12.18,175500.0
2020-04-02 10:10:00,12.2,12.22,12.14,12.14,185350.0,12.2,12.22,12.14,12.14,185350.0
2020-04-02 10:15:00,12.14,12.27,12.14,12.27,91100.0,12.14,12.27,12.14,12.27,91100.0
2020-04-02 10:20:00,12.26,12.32,12.22,12.22,212450.0,12.26,12.32,12.22,12.22,212450.0
2020-04-02 10:25:00,12.24,12.26,12.18,12.24,143000.0,12.24,12.26,12.18,12.24,143000.0
2020-04-02 10:30:00,12.26,12.48,12.26,12.45,318900.0,12.26,12.48,12.26,12.45,318900.0
2020-04-02 10:35:00,12.49,12.69,12.49,12.56,851650.0,12.49,12.69,12.49,12.56,851650.0
2020-04-02 10:40:00,12.58,12.58,12.38,12.5,283850.0,12.58,12.58,12.38,12.5,283850.0
2020-04-02 10:45:00,12.48,12.57,12.43,12.43,122550.0,12.48,12.57,12.43,12.43,122550.0
2020-04-02 10:50:00,12.5,12.5,12.4,12.5,408850.0,12.5,12.5,12.4,12.5,408850.0
2020-04-02 10:55:00,12.52,12.58,12.45,12.53,197250.0,12.52,12.58,12.45,12.53,197250.0
2020-04-02 11:00:00,12.46,12.53,12.46,12.46,181250.0,12.46,12.53,12.46,12.46,181250.0
2020-04-02 11:05:00,12.46,12.58,12.4,12.58,504650.0,12.46,12.58,12.4,12.58,504650.0
2020-04-02 11:10:00,12.58,12.64,12.48,12.51,617950.0,12.58,12.64,12.48,12.51,617950.0
2020-04-02 11:15:00,12.55,12.6,12.5,12.53,417550.0,12.55,12.6,12.5,12.53,417550.0
2020-04-02 11:20:00,12.54,12.56,12.36,12.43,328500.0,12.54,12.56,12.36,12.43,328500.0
2020-04-02 11:25:00,12.36,12.45,12.32,12.42,571100.0,12.36,12.45,12.32,12.42,571100.0
2020-04-02 11:30:00,12.42,12.5,12.42,12.42,70000.0,12.42,12.5,12.42,12.42,70000.0
2020-04-02 11:35:00,12.47,12.47,12.29,12.35,195600.0,12.47,12.47,12.29,12.35,195600.0
2020-04-02 11:40:00,12.36,12.45,12.36,12.42,196750.0,12.36,12.45,12.36,12.42,196750.0
2020-04-02 11:45:00,12.44,12.65,12.42,12.6,762350.0,12.44,12.65,12.42,12.6,762350.0
2020-04-02 11:50:00,12.6,12.61,12.56,12.59,128750.0,12.6,12.61,12.56,12.59,128750.0
2020-04-02 11:55:00,12.58,12.64,12.54,12.63,335100.0,12.58,12.64,12.54,12.63,335100.0
2020-04-02 12:00:00,12.57,12.59,12.54,12.57,130400.0,12.57,12.59,12.54,12.57,130400.0
2020-04-02 12:05:00,12.54,12.62,12.54,12.6,184400.0,12.54,12.62,12.54,12.6,184400.0
2020-04-02 12:10:00,12.55,12.6,12.54,12.57,269700.0,12.55,12.6,12.54,12.57,269700.0
2020-04-02 12:15:00,12.56,12.62,12.5,12.58,513850.0,12.56,12.62,12.5,12.58,513850.0
2020-04-02 12:20:00,12.6,12.62,12.54,12.54,150000.0,12.6,12.62,12.54,12.54,150000.0
2020-04-02 12:25:00,12.54,12.57,12.52,12.55,111300.0,12.54,12.57,12.52,12.55,111300.0
2020-04-02 12:30:00,12.5,12.51,12.42,12.46,230550.0,12.5,12.51,12.42,12.46,230550.0
2020-04-02 12:35:00,12.48,12.55,12.43,12.51,163650.0,12.48,12.55,12.43,12.51,163650.0
2020-04-02 12:40:00,12.54,12.62,12.54,12.58,137300.0,12.54,12.62,12.54,12.58,137300.0
2020-04-02 12:45:00,12.56,12.57,12.48,12.54,87500.0,12.56,12.57,12.48,12.54,87500.0
2020-04-02 12:50:00,12.5,12.51,12.46,12.49,82600.0,12.5,12.51,12.46,12.49,82600.0
2020-04-02 12:55:00,12.49,12.49,12.42,12.45,80700.0,12.49,12.49,12.42,12.45,80700.0
2020-04-02 13:00:00,12.45,12.47,12.42,12.46,190100.0,12.45,12.47,12.42,12.46,190100.0
2020-04-02 13:05:00,12.44,12.44,12.4,12.42,190000.0,12.44,12.44,12.4,12.42,190000.0
2020-04-02 13:10:00,12.44,12.44,12.32,12.32,292000.0,12.44,12.44,12.32,12.32,292000.0
2020-04-02 13:15:00,12.32,12.32,12.22,12.22,165000.0,12.32,12.32,12.22,12.22,165000.0
2020-04-02 13:20:00,12.22,12.3,12.2,12.27,143500.0,12.22,12.3,12.2,12.27,143500.0
2020-04-02 13:25:00,12.27,12.27,12.2,12.21,113900.0,12.27,12.27,12.2,12.21,113900.0
2020-04-02 13:30:00,12.2,12.21,12.18,12.21,142500.0,12.2,12.21,12.18,12.21,142500.0
2020-04-02 13:35:00,12.22,12.24,12.2,12.22,165000.0,12.22,12.24,12.2,12.22,165000.0
2020-04-02 13:40:00,12.2,12.31,12.19,12.27,285000.0,12.2,12.31,12.19,12.27,285000.0
2020-04-02 13:45:00,12.25,12.3,12.25,12.25,112500.0,12.25,12.3,12.25,12.25,112500.0
2020-04-02 13:50:00,12.27,12.37,12.27,12.33,104700.0,12.27,12.37,12.27,12.33,104700.0
2020-04-02 13:55:00,12.33,12.33,12.24,12.24,142500.0,12.33,12.33,12.24,12.24,142500.0
2020-04-02 14:00:00,12.24,12.25,12.22,12.23,135500.0,12.24,12.25,12.22,12.23,135500.0
2020-04-02 14:05:00,12.24,12.26,12.2,12.23,120000.0,12.24,12.26,12.2,12.23,120000.0
2020-04-02 14:10:00,12.2,12.26,12.2,12.26,189350.0,12.2,12.26,12.2,12.26,189350.0
2020-04-02 14:15:00,12.28,12.28,12.2,12.21,78900.0,12.28,12.28,12.2,12.21,78900.0
2020-04-02 14:20:00,12.21,12.22,12.18,12.18,337550.0,12.21,12.22,12.18,12.18,337550.0
2020-04-02 14:25:00,12.19,12.29,12.18,12.29,224900.0,12.19,12.29,12.18,12.29,224900.0
2020-04-02 14:30:00,12.28,12.3,12.21,12.24,191750.0,12.28,12.3,12.21,12.24,191750.0
2020-04-02 14:35:00,12.3,12.33,12.27,12.33,78750.0,12.3,12.33,12.27,12.33,78750.0
2020-04-02 14:40:00,12.33,12.36,12.26,12.3,188900.0,12.33,12.36,12.26,12.3,188900.0
2020-04-02 14:45:00,12.27,12.33,12.27,12.29,140000.0,12.27,12.33,12.27,12.29,140000.0
2020-04-02 14:50:00,12.31,12.35,12.29,12.34,342200.0,12.31,12.35,12.29,12.34,342200.0
2020-04-02 14:55:00,12.32,12.44,12.32,12.43,276450.0,12.32,12.44,12.32,12.43,276450.0
2020-04-02 15:00:00,12.43,12.48,12.37,12.37,104400.0,12.43,12.48,12.37,12.37,104400.0
2020-04-02 15:05:00,12.39,12.39,12.28,12.33,123850.0,12.39,12.39,12.28,12.33,123850.0
2020-04-02 15:10:00,12.38,12.4,12.35,12.35,110350.0,12.38,12.4,12.35,12.35,110350.0
2020-04-02 15:15:00,12.37,12.38,12.34,12.34,88100.0,12.37,12.38,12.34,12.34,88100.0
2020-04-02 15:20:00,12.33,12.41,12.33,12.38,165000.0,12.33,12.41,12.33,12.38,165000.0
2020-04-02 15:25:00,12.37,12.37,12.3,12.33,95450.0,12.37,12.37,12.3,12.33,95450.0
2020-04-02 15:30:00,12.33,12.42,12.31,12.37,317550.0,12.33,12.42,12.31,12.37,317550.0
2020-04-02 15:35:00,12.38,12.38,12.3,12.35,225800.0,12.38,12.38,12.3,12.35,225800.0
2020-04-02 15:40:00,12.34,12.49,12.34,12.47,247500.0,12.34,12.49,12.34,12.47,247500.0
2020-04-02 15:45:00,12.5,12.53,12.47,12.51,468450.0,12.5,12.53,12.47,12.51,468450.0
2020-04-02 15:50:00,12.54,12.62,12.53,12.6,824500.0,12.54,12.62,12.53,12.6,824500.0
2020-04-02 15:55:00,12.59,12.64,12.58,12.61,894500.0,12.59,12.64,12.58,12.61,894500.0
2020-04-03 09:30:00,12.62,12.89,12.6,12.76,863150.0,12.62,12.89,12.6,12.76,863150.0
2020-04-03 09:35:00,12.78,12.78,12.58,12.67,652350.0,12.78,12.78,12.58,12.67,652350.0
2020-04-03 09:40:00,12.64,12.85,12.64,12.81,663600.0,12.64,12.85,12.64,12.81,663600.0
2020-04-03 09:45:00,12.75,12.88,12.66,12.8,310050.0,12.75,12.88,12.66,12.8,310050.0
2020-04-03 09:50:00,12.76,12.87,12.67,12.73,361800.0,12.76,12.87,12.67,12.73,361800.0
2020-04-03 09:55:00,12.75,12.85,12.72,12.81,545100.0,12.75,12.85,12.72,12.81,545100.0
2020-04-03 10:00:00,12.83,12.86,12.78,12.81,542500.0,12.83,12.86,12.78,12.81,542500.0
2020-04-03 10:05:00,12.81,12.9,12.75,12.84,236750.0,12.81,12.9,12.75,12.84,236750.0
2020-04-03 10:10:00,12.83,12.87,12.79,12.79,399400.0,12.83,12.87,12.79,12.79,399400.0
2020-04-03 10:15:00,12.74,12.81,12.67,12.67,594250.0,12.74,12.81,12.67,12.67,594250.0
2020-04-03 10:20:00,12.68,12.75,12.63,12.7,387800.0,12.68,12.75,12.63,12.7,387800.0
2020-04-03 10:25:00,12.76,12.76,12.63,12.7,712150.0,12.76,12.76,12.63,12.7,712150.0
2020-04-03 10:30:00,12.71,12.78,12.64,12.7,822200.0,12.71,12.78,12.64,12.7,822200.0
2020-04-03 10:35:00,12.7,12.76,12.63,12.69,684300.0,12.7,12.76,12.63,12.69,684300.0
2020-04-03 10:40:00,12.71,12.74,12.65,12.74,474950.0,12.71,12.74,12.65,12.74,474950.0
2020-04-03 10:45:00,12.74,12.74,12.68,12.69,359100.0,12.74,12.74,12.68,12.69,359100.0
2020-04-03 10:50:00,12.67,12.74,12.52,12.52,856150.0,12.67,12.74,12.52,12.52,856150.0
2020-04-03 10:55:00,12.5,12.51,12.42,12.43,763200.0,12.5,12.51,12.42,12.43,763200.0
2020-04-03 11:00:00,12.41,12.56,12.41,12.44,209100.0,12.41,12.56,12.41,12.44,209100.0
2020-04-03 11:05:00,12.46,12.47,12.44,12.44,50000.0,12.46,12.47,12.44,12.44,50000.0
2020-04-03 11:10:00,12.45,12.45,12.38,12.4,124800.0,12.45,12.45,12.38,12.4,124800.0
2020-04-03 11:15:00,12.42,12.44,12.35,12.38,264000.0,12.42,12.44,12.35,12.38,264000.0
2020-04-03 11:20:00,12.4,12.42,12.29,12.29,400450.0,12.4,12.42,12.29,12.29,400450.0
2020-04-03 11:25:00,12.31,12.32,12.29,12.31,900350.0,12.31,12.32,12.29,12.31,900350.0
2020-04-03 11:30:00,12.31,12.32,12.29,12.31,114400.0,12.31,12.32,12.29,12.31,114400.0
2020-04-03 11:35:00,12.32,12.33,12.28,12.32,194500.0,12.32,12.33,12.28,12.32,194500.0
2020-04-03 11:40:00,12.32,12.33,12.26,12.26,157500.0,12.32,12.33,12.26,12.26,157500.0
2020-04-03 11:45:00,12.28,12.28,12.19,12.2,692000.0,12.28,12.28,12.19,12.2,692000.0
2020-04-03 11:50:00,12.2,12.2,12.12,12.16,227100.0,12.2,12.2,12.12,12.16,227100.0
2020-04-03 11:55:00,12.15,12.16,12.12,12.14,156250.0,12.15,12.16,12.12,12.14,156250.0
2020-04-03 12:00:00,12.13,12.19,12.13,12.19,183350.0,12.13,12.19,12.13,12.19,183350.0
2020-04-03 12:05:00,12.19,12.19,12.14,12.14,292500.0,12.19,12.19,12.14,12.14,292500.0
2020-04-03 12:10:00,12.13,12.15,12.06,12.11,432500.0,12.13,12.15,12.06,12.11,432500.0
2020-04-03 12:15:00,12.12,12.14,12.07,12.12,125000.0,12.12,12.14,12.07,12.12,125000.0
2020-04-03 12:20:00,12.12,12.16,12.11,12.11,81000.0,12.12,12.16,12.11,12.11,81000.0
2020-04-03 12:25:00,12.11,12.14,12.06,12.12,143950.0,12.11,12.14,12.06,12.12,143950.0
2020-04-03 12:30:00,12.14,12.15,12.11,12.15,115600.0,12.14,12.15,12.11,12.15,115600.0
2020-04-03 12:35:00,12.13,12.2,12.13,12.18,190000.0,12.13,12.2,12.13,12.18,190000.0
2020-04-03 12:40:00,12.18,12.25,12.14,12.17,381650.0,12.18,12.25,12.14,12.17,381650.0
2020-04-03 12:45:00,12.12,12.18,12.08,12.18,347500.0,12.12,12.18,12.08,12.18,347500.0
2020-04-03 12:50:00,12.18,12.22,12.16,12.18,164600.0,12.18,12.22,12.16,12.18,164600.0
2020-04-03 12:55:00,12.17,12.17,12.17,12.17,10000.0,12.17,12.17,12.17,12.17,10000.0
2020-04-03 13:00:00,12.17,12.19,12.14,12.16,45000.0,12.17,12.19,12.14,12.16,45000.0
2020-04-03 13:05:00,12.18,12.21,12.16,12.19,96550.0,12.18,12.21,12.16,12.19,96550.0
2020-04-03 13:10:00,12.19,12.21,12.13,12.13,201400.0,12.19,12.21,12.13,12.13,201400.0
2020-04-03 13:15:00,12.13,12.21,12.13,12.21,101100.0,12.13,12.21,12.13,12.21,101100.0
2020-04-03 13:20:00,12.21,12.21,12.1,12.1,190300.0,12.21,12.21,12.1,12.1,190300.0
2020-04-03 13:25:00,12.1,12.12,12.07,12.09,314100.0,12.1,12.12,12.07,12.09,314100.0
2020-04-03 13:30:00,12.08,12.11,12.04,12.1,443350.0,12.08,12.11,12.04,12.1,443350.0
2020-04-03 13:35:00,12.11,12.17,12.09,12.11,150600.0,12.11,12.17,12.09,12.11,150600.0
2020-04-03 13:40:00,12.11,12.11,12.04,12.06,295600.0,12.11,12.11,12.04,12.06,295600.0
2020-04-03 13:45:00,12.05,12.12,12.05,12.08,520100.0,12.05,12.12,12.05,12.08,520100.0
2020-04-03 13:50:00,12.08,12.1,12.06,12.08,171050.0,12.08,12.1,12.06,12.08,171050.0
2020-04-03 13:55:00,12.06,12.06,12.01,12.04,392350.0,12.06,12.06,12.01,12.04,392350.0
2020-04-03 14:00:00,12.04,12.1,12.04,12.04,95700.0,12.04,12.1,12.04,12.04,95700.0
2020-04-03 14:05:00,12.03,12.05,12.01,12.04,155350.0,12.03,12.05,12.01,12.04,155350.0
2020-04-03 14:10:00,12.03,12.03,12.01,12.02,86350.0,12.03,12.03,12.01,12.02,86350.0
2020-04-03 14:15:00,12.03,12.04,12.0,12.03,276050.0,12.03,12.04,12.0,12.03,276050.0
2020-04-03 14:20:00,12.02,12.1,12.02,12.03,159200.0,12.02,12.1,12.02,12.03,159200.0
2020-04-03 14:25:00,12.05,12.13,12.05,12.13,188050.0,12.05,12.13,12.05,12.13,188050.0
2020-04-03 14:30:00,12.11,12.11,12.07,12.09,219300.0,12.11,12.11,12.07,12.09,219300.0
2020-04-03 14:35:00,12.09,12.11,12.04,12.07,186850.0,12.09,12.11,12.04,12.07,186850.0
2020-04-03 14:40:00,12.06,12.08,12.04,12.05,86750.0,12.06,12.08,12.04,12.05,86750.0
2020-04-03 14:45:00,12.06,12.14,12.04,12.11,209550.0,12.06,12.14,12.04,12.11,209550.0
2020-04-03 14:50:00,12.1,12.23,12.1,12.2,202950.0,12.1,12.23,12.1,12.2,202950.0
2020-04-03 14:55:00,12.19,12.4,12.17,12.38,687750.0,12.19,12.4,12.17,12.38,687750.0
2020-04-03 15:00:00,12.39,12.45,12.23,12.29,908150.0,12.39,12.45,12.23,12.29,908150.0
2020-04-03 15:05:00,12.33,12.37,12.31,12.31,105000.0,12.33,12.37,12.31,12.31,105000.0
2020-04-03 15:10:00,12.3,12.38,12.28,12.37,202650.0,12.3,12.38,12.28,12.37,202650.0
2020-04-03 15:15:00,12.36,12.4,12.33,12.37,157100.0,12.36,12.4,12.33,12.37,157100.0
2020-04-03 15:20:00,12.38,12.4,12.28,12.3,180050.0,12.38,12.4,12.28,12.3,180050.0
2020-04-03 15:25:00,12.3,12.33,12.26,12.33,250450.0,12.3,12.33,12.26,12.33,250450.0
2020-04-03 15:30:00,12.33,12.37,12.27,12.29,295400.0,12.33,12.37,12.27,12.29,295400.0
2020-04-03 15:35:00,12.27,12.31,12.26,12.29,252150.0,12.27,12.31,12.26,12.29,252150.0
2020-04-03 15:40:00,12.29,12.3,12.16,12.2,302050.0,12.29,12.3,12.16,12.2,302050.0
2020-04-03 15:45:00,12.18,12.27,12.17,12.22,414900.0,12.18,12.27,12.17,12.22,414900.0
2020-04-03 15:50:00,12.23,12.3,12.23,12.29,630550.0,12.23,12.3,12.23,12.29,630550.0
2020-04-03 15:55:00,12.28,12.29,12.19,12.22,1398900.0,12.28,12.29,12.19,12.22,1398900.0
2020-04-06 09:30:00,12.65,12.76,12.6,12.6,1748350.0,12.65,12.76,12.6,12.6,1748350.0
2020-04-06 09:35:00,12.65,12.74,12.62,12.72,760550.0,12.65,12.74,12.62,12.72,760550.0
2020-04-06 09:40:00,12.72,12.78,12.66,12.72,343200.0,12.72,12.78,12.66,12.72,343200.0
2020-04-06 09:45:00,12.76,12.8,12.69,12.77,238800.0,12.76,12.8,12.69,12.77,238800.0
2020-04-06 09:50:00,12.75,12.89,12.75,12.84,657300.0,12.75,12.89,12.75,12.84,657300.0
2020-04-06 09:55:00,12.83,13.0,12.83,12.97,307900.0,12.83,13.0,12.83,12.97,307900.0
2020-04-06 10:00:00,12.94,13.09,12.94,13.08,750750.0,12.94,13.09,12.94,13.08,750750.0
2020-04-06 10:05:00,13.08,13.08,12.91,12.99,240400.0,13.08,13.08,12.91,12.99,240400.0
2020-04-06 10:10:00,12.99,13.07,12.98,13.02,212900.0,12.99,13.07,12.98,13.02,212900.0
2020-04-06 10:15:00,13.04,13.07,13.02,13.06,354350.0,13.04,13.07,13.02,13.06,354350.0
2020-04-06 10:20:00,13.05,13.17,13.05,13.09,262050.0,13.05,13.17,13.05,13.09,262050.0
2020-04-06 10:25:00,13.07,13.1,12.98,13.07,251900.0,13.07,13.1,12.98,13.07,251900.0
2020-04-06 10:30:00,13.02,13.02,12.87,12.9,573400.0,13.02,13.02,12.87,12.9,573400.0
2020-04-06 10:35:00,12.89,12.92,12.84,12.92,104150.0,12.89,12.92,12.84,12.92,104150.0
2020-04-06 10:40:00,12.9,12.91,12.88,12.89,110100.0,12.9,12.91,12.88,12.89,110100.0
2020-04-06 10:45:00,12.87,12.9,12.87,12.9,87750.0,12.87,12.9,12.87,12.9,87750.0
2020-04-06 10:50:00,12.91,12.96,12.91,12.93,161300.0,12.91,12.96,12.91,12.93,161300.0
2020-04-06 10:55:00,12.95,13.02,12.95,12.96,176700.0,12.95,13.02,12.95,12.96,176700.0
2020-04-06 11:00:00,12.91,12.94,12.86,12.87,240800.0,12.91,12.94,12.86,12.87,240800.0
2020-04-06 11:05:00,12.93,12.95,12.9,12.91,129900.0,12.93,12.95,12.9,12.91,129900.0
2020-04-06 11:10:00,12.9,12.97,12.87,12.91,231450.0,12.9,12.97,12.87,12.91,231450.0
2020-04-06 11:15:00,12.93,12.97,12.89,12.91,229500.0,12.93,12.97,12.89,12.91,229500.0
2020-04-06 11:20:00,12.9,13.01,12.89,13.0,395500.0,12.9,13.01,12.89,13.0,395500.0
2020-04-06 11:25:00,13.0,13.08,12.97,13.08,62700.0,13.0,13.08,12.97,13.08,62700.0
2020-04-06 11:30:00,13.06,13.14,13.01,13.1,428100.0,13.06,13.14,13.01,13.1,428100.0
2020-04-06 11:35:00,13.08,13.14,13.03,13.08,730700.0,13.08,13.14,13.03,13.08,730700.0
2020-04-06 11:40:00,13.02,13.11,13.02,13.09,283400.0,13.02,13.11,13.02,13.09,283400.0
2020-04-06 11:45:00,13.07,13.14,13.04,13.14,215200.0,13.07,13.14,13.04,13.14,215200.0
2020-04-06 11:50:00,13.14,13.16,13.1,13.11,633600.0,13.14,13.16,13.1,13.11,633600.0
2020-04-06 11:55:00,13.13,13.13,13.06,13.07,193550.0,13.13,13.13,13.06,13.07,193550.0
2020-04-06 12:00:00,13.1,13.19,13.1,13.16,244350.0,13.1,13.19,13.1,13.16,244350.0
2020-04-06 12:05:00,13.16,13.16,13.1,13.14,57100.0,13.16,13.16,13.1,13.14,57100.0
2020-04-06 12:10:00,13.17,13.2,13.1,13.18,299750.0,13.17,13.2,13.1,13.18,299750.0
2020-04-06 12:15:00,13.19,13.22,13.16,13.2,94950.0,13.19,13.22,13.16,13.2,94950.0
2020-04-06 12:20:00,13.22,13.33,13.22,13.32,304050.0,13.22,13.33,13.22,13.32,304050.0
2020-04-06 12:25:00,13.32,13.34,13.29,13.31,140750.0,13.32,13.34,13.29,13.31,140750.0
2020-04-06 12:30:00,13.29,13.33,13.28,13.33,242600.0,13.29,13.33,13.28,13.33,242600.0
2020-04-06 12:35:00,13.29,13.43,13.29,13.41,496400.0,13.29,13.43,13.29,13.41,496400.0
2020-04-06 12:40:00,13.41,13.41,13.34,13.41,428750.0,13.41,13.41,13.34,13.41,428750.0
2020-04-06 12:45:00,13.41,13.41,13.34,13.4,131000.0,13.41,13.41,13.34,13.4,131000.0
2020-04-06 12:50:00,13.38,13.41,13.38,13.41,30000.0,13.38,13.41,13.38,13.41,30000.0
2020-04-06 12:55:00,13.42,13.42,13.32,13.39,350250.0,13.42,13.42,13.32,13.39,350250.0
2020-04-06 13:00:00,13.39,13.4,13.33,13.34,115500.0,13.39,13.4,13.33,13.34,115500.0
2020-04-06 13:05:00,13.38,13.38,13.33,13.33,131200.0,13.38,13.38,13.33,13.33,131200.0
2020-04-06 13:10:00,13.38,13.44,13.38,13.38,126800.0,13.38,13.44,13.38,13.38,126800.0
2020-04-06 13:15:00,13.42,13.44,13.38,13.4,173750.0,13.42,13.44,13.38,13.4,173750.0
2020-04-06 13:20:00,13.39,13.42,13.39,13.41,172500.0,13.39,13.42,13.39,13.41,172500.0
2020-04-06 13:25:00,13.39,13.42,13.39,13.4,52750.0,13.39,13.42,13.39,13.4,52750.0
2020-04-06 13:30:00,13.4,13.42,13.35,13.36,143900.0,13.4,13.42,13.35,13.36,143900.0
2020-04-06 13:35:00,13.36,13.46,13.36,13.46,205100.0,13.36,13.46,13.36,13.46,205100.0
2020-04-06 13:40:00,13.46,13.47,13.43,13.46,322550.0,13.46,13.47,13.43,13.46,322550.0
2020-04-06 13:45:00,13.47,13.49,13.43,13.48,171850.0,13.47,13.49,13.43,13.48,171850.0
2020-04-06 13:50:00,13.49,13.49,13.46,13.49,142350.0,13.49,13.49,13.46,13.49,142350.0
2020-04-06 13:55:00,13.48,13.52,13.48,13.5,372100.0,13.48,13.52,13.48,13.5,372100.0
2020-04-06 14:00:00,13.5,13.5,13.46,13.5,211150.0,13.5,13.5,13.46,13.5,211150.0
2020-04-06 14:05:00,13.49,13.5,13.35,13.36,228500.0,13.49,13.5,13.35,13.36,228500.0
2020-04-06 14:10:00,13.35,13.4,13.34,13.37,190000.0,13.35,13.4,13.34,13.37,190000.0
2020-04-06 14:15:00,13.35,13.42,13.35,13.42,158900.0,13.35,13.42,13.35,13.42,158900.0
2020-04-06 14:20:00,13.42,13.43,13.41,13.42,45000.0,13.42,13.43,13.41,13.42,45000.0
2020-04-06 14:25:00,13.36,13.43,13.33,13.36,117500.0,13.36,13.43,13.33,13.36,117500.0
2020-04-06 14:30:00,13.36,13.39,13.24,13.31,354750.0,13.36,13.39,13.24,13.31,354750.0
2020-04-06 14:35:00,13.31,13.38,13.31,13.38,153000.0,13.31,13.38,13.31,13.38,153000.0
2020-04-06 14:40:00,13.38,13.4,13.3,13.37,115250.0,13.38,13.4,13.3,13.37,115250.0
2020-04-06 14:45:00,13.32,13.41,13.32,13.38,100800.0,13.32,13.41,13.32,13.38,100800.0
2020-04-06 14:50:00,13.38,13.4,13.32,13.39,117850.0,13.38,13.4,13.32,13.39,117850.0
2020-04-06 14:55:00,13.4,13.41,13.35,13.41,152500.0,13.4,13.41,13.35,13.41,152500.0
2020-04-06 15:00:00,13.4,13.49,13.39,13.49,194500.0,13.4,13.49,13.39,13.49,194500.0
2020-04-06 15:05:00,13.47,13.53,13.45,13.52,272050.0,13.47,13.53,13.45,13.52,272050.0
2020-04-06 15:10:00,13.5,13.51,13.45,13.49,226100.0,13.5,13.51,13.45,13.49,226100.0
2020-04-06 15:15:00,13.47,13.52,13.41,13.41,185000.0,13.47,13.52,13.41,13.41,185000.0
2020-04-06 15:20:00,13.42,13.5,13.42,13.49,259650.0,13.42,13.5,13.42,13.49,259650.0
2020-04-06 15:25:00,13.49,13.53,13.46,13.5,583450.0,13.49,13.53,13.46,13.5,583450.0
2020-04-06 15:30:00,13.48,13.6,13.48,13.58,811550.0,13.48,13.6,13.48,13.58,811550.0
2020-04-06 15:35:00,13.59,13.73,13.59,13.73,695550.0,13.59,13.73,13.59,13.73,695550.0
2020-04-06 15:40:00,13.74,13.88,13.71,13.84,853300.0,13.74,13.88,13.71,13.84,853300.0
2020-04-06 15:45:00,13.82,13.84,13.76,13.82,988350.0,13.82,13.84,13.76,13.82,988350.0
2020-04-06 15:50:00,13.82,14.08,13.82,14.05,1834950.0,13.82,14.08,13.82,14.05,1834950.0
2020-04-06 15:55:00,14.05,14.15,13.79,13.8,3138650.0,14.05,14.15,13.79,13.8,3138650.0
2020-04-07 09:30:00,15.0,15.13,14.58,14.59,2514700.0,15.0,15.13,14.58,14.59,2514700.0
2020-04-07 09:35:00,14.57,14.59,14.1,14.11,1124950.0,14.57,14.59,14.1,14.11,1124950.0
2020-04-07 09:40:00,14.2,14.5,14.16,14.25,504050.0,14.2,14.5,14.16,14.25,504050.0
2020-04-07 09:45:00,14.35,14.43,14.28,14.3,661200.0,14.35,14.43,14.28,14.3,661200.0
2020-04-07 09:50:00,14.33,14.55,14.28,14.38,978900.0,14.33,14.55,14.28,14.38,978900.0
2020-04-07 09:55:00,14.48,14.6,14.46,14.46,441300.0,14.48,14.6,14.46,14.46,441300.0
2020-04-07 10:00:00,14.56,14.6,14.38,14.41,514950.0,14.56,14.6,14.38,14.41,514950.0
2020-04-07 10:05:00,14.43,14.51,14.17,14.25,730850.0,14.43,14.51,14.17,14.25,730850.0
2020-04-07 10:10:00,14.19,14.22,14.03,14.06,1029450.0,14.19,14.22,14.03,14.06,1029450.0
2020-04-07 10:15:00,14.1,14.1,13.95,14.08,583500.0,14.1,14.1,13.95,14.08,583500.0
2020-04-07 10:20:00,14.07,14.08,13.88,13.88,313050.0,14.07,14.08,13.88,13.88,313050.0
2020-04-07 10:25:00,13.83,14.15,13.83,13.93,405250.0,13.83,14.15,13.83,13.93,405250.0
2020-04-07 10:30:00,13.93,14.03,13.89,13.99,412400.0,13.93,14.03,13.89,13.99,412400.0
2020-04-07 10:35:00,14.02,14.02,13.81,13.89,397350.0,14.02,14.02,13.81,13.89,397350.0
2020-04-07 10:40:00,13.89,13.9,13.66,13.7,547900.0,13.89,13.9,13.66,13.7,547900.0
2020-04-07 10:45:00,13.68,13.85,13.54,13.64,567650.0,13.68,13.85,13.54,13.64,567650.0
2020-04-07 10:50:00,13.63,13.65,13.49,13.58,595400.0,13.63,13.65,13.49,13.58,595400.0
2020-04-07 10:55:00,13.59,13.8,13.55,13.74,595550.0,13.59,13.8,13.55,13.74,595550.0
2020-04-07 11:00:00,13.74,13.9,13.72,13.9,587950.0,13.74,13.9,13.72,13.9,587950.0
2020-04-07 11:05:00,13.88,13.99,13.86,13.94,271100.0,13.88,13.99,13.86,13.94,271100.0
2020-04-07 11:10:00,13.95,14.06,13.93,13.95,379350.0,13.95,14.06,13.93,13.95,379350.0
2020-04-07 11:15:00,13.98,14.1,13.94,13.94,434000.0,13.98,14.1,13.94,13.94,434000.0
2020-04-07 11:20:00,13.94,13.94,13.86,13.94,147350.0,13.94,13.94,13.86,13.94,147350.0
2020-04-07 11:25:00,13.93,14.06,13.9,14.05,286900.0,13.93,14.06,13.9,14.05,286900.0
2020-04-07 11:30:00,14.08,14.08,14.0,14.06,232650.0,14.08,14.08,14.0,14.06,232650.0
2020-04-07 11:35:00,14.08,14.22,14.08,14.21,549250.0,14.08,14.22,14.08,14.21,549250.0
2020-04-07 11:40:00,14.26,14.26,14.18,14.21,306900.0,14.26,14.26,14.18,14.21,306900.0
2020-04-07 11:45:00,14.22,14.24,14.11,14.18,249500.0,14.22,14.24,14.11,14.18,249500.0
2020-04-07 11:50:00,14.16,14.19,14.13,14.13,136350.0,14.16,14.19,14.13,14.13,136350.0
2020-04-07 11:55:00,14.1,14.14,14.08,14.09,149200.0,14.1,14.14,14.08,14.09,149200.0
2020-04-07 12:00:00,14.08,14.1,14.05,14.09,223200.0,14.08,14.1,14.05,14.09,223200.0
2020-04-07 12:05:00,14.1,14.15,14.1,14.12,214050.0,14.1,14.15,14.1,14.12,214050.0
2020-04-07 12:10:00,14.12,14.14,14.06,14.09,305550.0,14.12,14.14,14.06,14.09,305550.0
2020-04-07 12:15:00,14.08,14.17,14.08,14.16,105200.0,14.08,14.17,14.08,14.16,105200.0
2020-04-07 12:20:00,14.19,14.23,14.12,14.14,326350.0,14.19,14.23,14.12,14.14,326350.0
2020-04-07 12:25:00,14.12,14.2,14.12,14.16,284250.0,14.12,14.2,14.12,14.16,284250.0
2020-04-07 12:30:00,14.16,14.2,14.08,14.08,347150.0,14.16,14.2,14.08,14.08,347150.0
2020-04-07 12:35:00,14.12,14.13,14.07,14.09,461600.0,14.12,14.13,14.07,14.09,461600.0
2020-04-07 12:40:00,14.08,14.13,13.99,14.05,436200.0,14.08,14.13,13.99,14.05,436200.0
2020-04-07 12:45:00,14.06,14.13,14.06,14.13,195000.0,14.06,14.13,14.06,14.13,195000.0
2020-04-07 12:50:00,14.11,14.18,14.07,14.12,444450.0,14.11,14.18,14.07,14.12,444450.0
2020-04-07 12:55:00,14.08,14.08,14.0,14.04,181450.0,14.08,14.08,14.0,14.04,181450.0
2020-04-07 13:00:00,14.03,14.07,14.03,14.03,110000.0,14.03,14.07,14.03,14.03,110000.0
2020-04-07 13:05:00,14.06,14.06,14.03,14.04,55000.0,14.06,14.06,14.03,14.04,55000.0
2020-04-07 13:10:00,14.07,14.07,14.03,14.04,72000.0,14.07,14.07,14.03,14.04,72000.0
2020-04-07 13:15:00,14.01,14.04,13.98,14.02,337900.0,14.01,14.04,13.98,14.02,337900.0
2020-04-07 13:20:00,14.02,14.04,13.94,14.0,136950.0,14.02,14.04,13.94,14.0,136950.0
2020-04-07 13:25:00,14.0,14.03,13.99,14.03,85000.0,14.0,14.03,13.99,14.03,85000.0
2020-04-07 13:30:00,14.05,14.05,13.97,14.01,51250.0,14.05,14.05,13.97,14.01,51250.0
2020-04-07 13:35:00,14.05,14.1,14.01,14.05,160000.0,14.05,14.1,14.01,14.05,160000.0
2020-04-07 13:40:00,14.03,14.06,13.99,14.0,306600.0,14.03,14.06,13.99,14.0,306600.0
2020-04-07 13:45:00,13.97,14.03,13.97,14.03,70050.0,13.97,14.03,13.97,14.03,70050.0
2020-04-07 13:50:00,14.01,14.02,13.98,14.02,156050.0,14.01,14.02,13.98,14.02,156050.0
2020-04-07 13:55:00,13.99,14.03,13.98,14.03,130950.0,13.99,14.03,13.98,14.03,130950.0
2020-04-07 14:00:00,14.01,14.03,13.98,13.98,65000.0,14.01,14.03,13.98,13.98,65000.0
2020-04-07 14:05:00,14.0,14.03,13.89,13.95,266050.0,14.0,14.03,13.89,13.95,266050.0
2020-04-07 14:10:00,13.95,14.05,13.95,14.0,85000.0,13.95,14.05,13.95,14.0,85000.0
2020-04-07 14:15:00,13.98,14.0,13.91,13.91,129400.0,13.98,14.0,13.91,13.91,129400.0
2020-04-07 14:20:00,13.91,14.04,13.86,14.0,189150.0,13.91,14.04,13.86,14.0,189150.0
2020-04-07 14:25:00,14.0,14.04,13.91,14.0,282650.0,14.0,14.04,13.91,14.0,282650.0
2020-04-07 14:30:00,13.98,14.06,13.98,14.0,53800.0,13.98,14.06,13.98,14.0,53800.0
2020-04-07 14:35:00,14.03,14.03,13.98,13.98,55000.0,14.03,14.03,13.98,13.98,55000.0
2020-04-07 14:40:00,13.97,14.0,13.88,13.88,204000.0,13.97,14.0,13.88,13.88,204000.0
2020-04-07 14:45:00,13.9,13.99,13.88,13.9,105050.0,13.9,13.99,13.88,13.9,105050.0
2020-04-07 14:50:00,13.89,13.92,13.87,13.87,80550.0,13.89,13.92,13.87,13.87,80550.0
2020-04-07 14:55:00,13.88,13.9,13.8,13.9,117550.0,13.88,13.9,13.8,13.9,117550.0
2020-04-07 15:00:00,13.95,14.04,13.92,14.02,165950.0,13.95,14.04,13.92,14.02,165950.0
2020-04-07 15:05:00,14.02,14.06,13.96,14.03,169250.0,14.02,14.06,13.96,14.03,169250.0
2020-04-07 15:10:00,14.06,14.08,14.05,14.07,88400.0,14.06,14.08,14.05,14.07,88400.0
2020-04-07 15:15:00,14.07,14.09,13.96,13.98,213450.0,14.07,14.09,13.96,13.98,213450.0
2020-04-07 15:20:00,14.0,14.04,13.9,13.9,265750.0,14.0,14.04,13.9,13.9,265750.0
2020-04-07 15:25:00,13.88,14.0,13.88,13.95,90100.0,13.88,14.0,13.88,13.95,90100.0
2020-04-07 15:30:00,13.94,14.06,13.94,14.03,133500.0,13.94,14.06,13.94,14.03,133500.0
2020-04-07 15:35:00,14.02,14.11,14.02,14.1,329200.0,14.02,14.11,14.02,14.1,329200.0
2020-04-07 15:40:00,14.1,14.17,14.05,14.14,377550.0,14.1,14.17,14.05,14.14,377550.0
2020-04-07 15:45:00,14.15,14.26,14.14,14.22,871850.0,14.15,14.26,14.14,14.22,871850.0
2020-04-07 15:50:00,14.18,14.23,14.09,14.18,1112100.0,14.18,14.23,14.09,14.18,1112100.0
2020-04-07 15:55:00,14.17,14.21,14.11,14.11,1358850.0,14.17,14.21,14.11,14.11,1358850.0
2020-04-08 09:30:00,14.18,14.29,14.04,14.14,531550.0,14.18,14.29,14.04,14.14,531550.0
2020-04-08 09:35:00,14.12,14.22,14.06,14.22,109900.0,14.12,14.22,14.06,14.22,109900.0
2020-04-08 09:40:00,14.24,14.34,14.16,14.21,339350.0,14.24,14.34,14.16,14.21,339350.0
2020-04-08 09:45:00,14.26,14.31,14.06,14.06,125700.0,14.26,14.31,14.06,14.06,125700.0
2020-04-08 09:50:00,14.07,14.24,14.07,14.17,405750.0,14.07,14.24,14.07,14.17,405750.0
2020-04-08 09:55:00,14.2,14.24,14.17,14.21,130000.0,14.2,14.24,14.17,14.21,130000.0
2020-04-08 10:00:00,14.22,14.24,14.1,14.13,314000.0,14.22,14.24,14.1,14.13,314000.0
2020-04-08 10:05:00,14.09,14.13,14.0,14.05,222450.0,14.09,14.13,14.0,14.05,222450.0
2020-04-08 10:10:00,14.07,14.14,14.01,14.14,232700.0,14.07,14.14,14.01,14.14,232700.0
2020-04-08 10:15:00,14.13,14.18,14.1,14.14,115850.0,14.13,14.18,14.1,14.14,115850.0
2020-04-08 10:20:00,14.1,14.13,14.03,14.04,155200.0,14.1,14.13,14.03,14.04,155200.0
2020-04-08 10:25:00,14.05,14.13,14.02,14.09,113950.0,14.05,14.13,14.02,14.09,113950.0
2020-04-08 10:30:00,14.17,14.22,14.11,14.22,268000.0,14.17,14.22,14.11,14.22,268000.0
2020-04-08 10:35:00,14.21,14.22,14.14,14.14,86200.0,14.21,14.22,14.14,14.14,86200.0
2020-04-08 10:40:00,14.16,14.18,14.05,14.06,135050.0,14.16,14.18,14.05,14.06,135050.0
2020-04-08 10:45:00,14.1,14.2,14.1,14.15,90000.0,14.1,14.2,14.1,14.15,90000.0
2020-04-08 10:50:00,14.16,14.27,14.16,14.21,219150.0,14.16,14.27,14.16,14.21,219150.0
2020-04-08 10:55:00,14.16,14.26,14.14,14.26,129350.0,14.16,14.26,14.14,14.26,129350.0
2020-04-08 11:00:00,14.28,14.46,14.25,14.39,572600.0,14.28,14.46,14.25,14.39,572600.0
2020-04-08 11:05:00,14.37,14.4,14.32,14.38,155950.0,14.37,14.4,14.32,14.38,155950.0
2020-04-08 11:10:00,14.4,14.48,14.4,14.45,200250.0,14.4,14.48,14.4,14.45,200250.0
2020-04-08 11:15:00,14.42,14.49,14.41,14.45,192050.0,14.42,14.49,14.41,14.45,192050.0
2020-04-08 11:20:00,14.47,14.5,14.43,14.48,45000.0,14.47,14.5,14.43,14.48,45000.0
2020-04-08 11:25:00,14.44,14.49,14.4,14.47,206700.0,14.44,14.49,14.4,14.47,206700.0
2020-04-08 11:30:00,14.49,14.5,14.36,14.44,186950.0,14.49,14.5,14.36,14.44,186950.0
2020-04-08 11:35:00,14.45,14.5,14.45,14.5,48750.0,14.45,14.5,14.45,14.5,48750.0
2020-04-08 11:40:00,14.51,14.53,14.48,14.53,140000.0,14.51,14.53,14.48,14.53,140000.0
2020-04-08 11:45:00,14.52,14.52,14.46,14.46,161350.0,14.52,14.52,14.46,14.46,161350.0
2020-04-08 11:50:00,14.45,14.46,14.36,14.4,182250.0,14.45,14.46,14.36,14.4,182250.0
2020-04-08 11:55:00,14.4,14.42,14.31,14.4,263700.0,14.4,14.42,14.31,14.4,263700.0
2020-04-08 12:00:00,14.37,14.43,14.37,14.43,237950.0,14.37,14.43,14.37,14.43,237950.0
2020-04-08 12:05:00,14.38,14.44,14.37,14.44,188300.0,14.38,14.44,14.37,14.44,188300.0
2020-04-08 12:10:00,14.46,14.49,14.44,14.47,142500.0,14.46,14.49,14.44,14.47,142500.0
2020-04-08 12:15:00,14.49,14.52,14.47,14.49,109400.0,14.49,14.52,14.47,14.49,109400.0
2020-04-08 12:20:00,14.47,14.52,14.46,14.46,95000.0,14.47,14.52,14.46,14.46,95000.0
2020-04-08 12:25:00,14.47,14.49,14.44,14.48,128300.0,14.47,14.49,14.44,14.48,128300.0
2020-04-08 12:30:00,14.47,14.49,14.45,14.47,60000.0,14.47,14.49,14.45,14.47,60000.0
2020-04-08 12:35:00,14.5,14.56,14.46,14.54,222700.0,14.5,14.56,14.46,14.54,222700.0
2020-04-08 12:40:00,14.53,14.56,14.51,14.52,142500.0,14.53,14.56,14.51,14.52,142500.0
2020-04-08 12:45:00,14.53,14.58,14.53,14.54,153700.0,14.53,14.58,14.53,14.54,153700.0
2020-04-08 12:50:00,14.54,14.58,14.52,14.56,235400.0,14.54,14.58,14.52,14.56,235400.0
2020-04-08 12:55:00,14.51,14.52,14.49,14.49,75000.0,14.51,14.52,14.49,14.49,75000.0
2020-04-08 13:00:00,14.51,14.52,14.4,14.41,154950.0,14.51,14.52,14.4,14.41,154950.0
2020-04-08 13:05:00,14.46,14.47,14.41,14.43,30000.0,14.46,14.47,14.41,14.43,30000.0
2020-04-08 13:10:00,14.45,14.51,14.41,14.49,254350.0,14.45,14.51,14.41,14.49,254350.0
2020-04-08 13:15:00,14.49,14.49,14.44,14.47,85000.0,14.49,14.49,14.44,14.47,85000.0
2020-04-08 13:20:00,14.49,14.54,14.49,14.54,101350.0,14.49,14.54,14.49,14.54,101350.0
2020-04-08 13:25:00,14.51,14.51,14.45,14.45,166500.0,14.51,14.51,14.45,14.45,166500.0
2020-04-08 13:30:00,14.45,14.45,14.4,14.43,75500.0,14.45,14.45,14.4,14.43,75500.0
2020-04-08 13:35:00,14.44,14.48,14.41,14.47,334400.0,14.44,14.48,14.41,14.47,334400.0
2020-04-08 13:40:00,14.45,14.48,14.44,14.47,75000.0,14.45,14.48,14.44,14.47,75000.0
2020-04-08 13:45:00,14.48,14.53,14.47,14.47,60000.0,14.48,14.53,14.47,14.47,60000.0
2020-04-08 13:50:00,14.49,14.51,14.46,14.47,51100.0,14.49,14.51,14.46,14.47,51100.0
2020-04-08 13:55:00,14.49,14.5,14.46,14.49,248100.0,14.49,14.5,14.46,14.49,248100.0
2020-04-08 14:00:00,14.5,14.53,14.47,14.49,165000.0,14.5,14.53,14.47,14.49,165000.0
2020-04-08 14:05:00,14.52,14.52,14.48,14.51,293050.0,14.52,14.52,14.48,14.51,293050.0
2020-04-08 14:10:00,14.54,14.56,14.51,14.55,130000.0,14.54,14.56,14.51,14.55,130000.0
2020-04-08 14:15:00,14.55,14.6,14.54,14.56,176200.0,14.55,14.6,14.54,14.56,176200.0
2020-04-08 14:20:00,14.55,14.6,14.55,14.6,147500.0,14.55,14.6,14.55,14.6,147500.0
2020-04-08 14:25:00,14.62,14.7,14.62,14.65,246350.0,14.62,14.7,14.62,14.65,246350.0
2020-04-08 14:30:00,14.62,14.66,14.62,14.65,212550.0,14.62,14.66,14.62,14.65,212550.0
2020-04-08 14:35:00,14.64,14.7,14.62,14.68,162500.0,14.64,14.7,14.62,14.68,162500.0
2020-04-08 14:40:00,14.67,14.69,14.65,14.68,125000.0,14.67,14.69,14.65,14.68,125000.0
2020-04-08 14:45:00,14.66,14.66,14.57,14.58,263700.0,14.66,14.66,14.57,14.58,263700.0
2020-04-08 14:50:00,14.59,14.65,14.58,14.61,171250.0,14.59,14.65,14.58,14.61,171250.0
2020-04-08 14:55:00,14.65,14.65,14.57,14.59,172050.0,14.65,14.65,14.57,14.59,172050.0
2020-04-08 15:00:00,14.58,14.68,14.58,14.68,187550.0,14.58,14.68,14.58,14.68,187550.0
2020-04-08 15:05:00,14.65,14.65,14.6,14.64,258150.0,14.65,14.65,14.6,14.64,258150.0
2020-04-08 15:10:00,14.64,14.66,14.52,14.56,191150.0,14.64,14.66,14.52,14.56,191150.0
2020-04-08 15:15:00,14.56,14.6,14.55,14.55,155000.0,14.56,14.6,14.55,14.55,155000.0
2020-04-08 15:20:00,14.56,14.59,14.5,14.52,238250.0,14.56,14.59,14.5,14.52,238250.0
2020-04-08 15:25:00,14.5,14.58,14.5,14.56,264600.0,14.5,14.58,14.5,14.56,264600.0
2020-04-08 15:30:00,14.57,14.62,14.47,14.48,416350.0,14.57,14.62,14.47,14.48,416350.0
2020-04-08 15:35:00,14.47,14.53,14.41,14.48,545200.0,14.47,14.53,14.41,14.48,545200.0
2020-04-08 15:40:00,14.45,14.54,14.4,14.52,428750.0,14.45,14.54,14.4,14.52,428750.0
2020-04-08 15:45:00,14.5,14.6,14.44,14.55,417800.0,14.5,14.6,14.44,14.55,417800.0
2020-04-08 15:50:00,14.58,14.63,14.56,14.56,371700.0,14.58,14.63,14.56,14.56,371700.0
2020-04-08 15:55:00,14.5,14.58,14.5,14.52,1157500.0,14.5,14.58,14.5,14.52,1157500.0
2020-04-09 09:30:00,14.9,14.9,14.64,14.77,1293300.0,14.9,14.9,14.64,14.77,1293300.0
2020-04-09 09:35:00,14.75,14.9,14.75,14.86,556950.0,14.75,14.9,14.75,14.86,556950.0
2020-04-09 09:40:00,14.89,15.1,14.86,15.06,921500.0,14.89,15.1,14.86,15.06,921500.0
2020-04-09 09:45:00,15.09,15.09,14.88,15.02,322000.0,15.09,15.09,14.88,15.02,322000.0
2020-04-09 09:50:00,15.0,15.06,14.92,14.95,359550.0,15.0,15.06,14.92,14.95,359550.0
2020-04-09 09:55:00,14.96,15.78,14.96,15.54,4066450.0,14.96,15.78,14.96,15.54,4066450.0
2020-04-09 10:00:00,15.47,15.58,15.4,15.45,784200.0,15.47,15.58,15.4,15.45,784200.0
2020-04-09 10:05:00,15.42,15.48,15.31,15.32,656150.0,15.42,15.48,15.31,15.32,656150.0
2020-04-09 10:10:00,15.32,15.4,15.26,15.34,759950.0,15.32,15.4,15.26,15.34,759950.0
2020-04-09 10:15:00,15.36,15.4,15.14,15.14,716150.0,15.36,15.4,15.14,15.14,716150.0
2020-04-09 10:20:00,15.17,15.27,15.07,15.1,570350.0,15.17,15.27,15.07,15.1,570350.0
2020-04-09 10:25:00,15.1,15.31,15.1,15.3,356400.0,15.1,15.31,15.1,15.3,356400.0
2020-04-09 10:30:00,15.29,15.35,15.2,15.35,436800.0,15.29,15.35,15.2,15.35,436800.0
2020-04-09 10:35:00,15.33,15.41,15.3,15.41,199900.0,15.33,15.41,15.3,15.41,199900.0
2020-04-09 10:40:00,15.42,15.42,15.21,15.33,334250.0,15.42,15.42,15.21,15.33,334250.0
2020-04-09 10:45:00,15.36,15.39,15.3,15.32,137100.0,15.36,15.39,15.3,15.32,137100.0
2020-04-09 10:50:00,15.33,15.38,15.26,15.29,449450.0,15.33,15.38,15.26,15.29,449450.0
2020-04-09 10:55:00,15.28,15.4,15.26,15.33,295200.0,15.28,15.4,15.26,15.33,295200.0
2020-04-09 11:00:00,15.37,15.37,15.22,15.27,210100.0,15.37,15.37,15.22,15.27,210100.0
2020-04-09 11:05:00,15.22,15.26,15.18,15.2,156800.0,15.22,15.26,15.18,15.2,156800.0
2020-04-09 11:10:00,15.2,15.26,15.12,15.13,125700.0,15.2,15.26,15.12,15.13,125700.0
2020-04-09 11:15:00,15.17,15.22,15.14,15.17,196650.0,15.17,15.22,15.14,15.17,196650.0
2020-04-09 11:20:00,15.15,15.23,15.15,15.18,60000.0,15.15,15.23,15.15,15.18,60000.0
2020-04-09 11:25:00,15.17,15.2,15.1,15.2,316450.0,15.17,15.2,15.1,15.2,316450.0
2020-04-09 11:30:00,15.22,15.29,15.22,15.25,114000.0,15.22,15.29,15.22,15.25,114000.0
2020-04-09 11:35:00,15.29,15.34,15.27,15.32,246450.0,15.29,15.34,15.27,15.32,246450.0
2020-04-09 11:40:00,15.34,15.35,15.23,15.28,182600.0,15.34,15.35,15.23,15.28,182600.0
2020-04-09 11:45:00,15.29,15.31,15.26,15.3,101050.0,15.29,15.31,15.26,15.3,101050.0
2020-04-09 11:50:00,15.31,15.32,15.24,15.24,50000.0,15.31,15.32,15.24,15.24,50000.0
2020-04-09 11:55:00,15.23,15.3,15.23,15.3,30000.0,15.23,15.3,15.23,15.3,30000.0
2020-04-09 12:00:00,15.31,15.32,15.28,15.32,50000.0,15.31,15.32,15.28,15.32,50000.0
2020-04-09 12:05:00,15.34,15.36,15.29,15.34,61150.0,15.34,15.36,15.29,15.34,61150.0
2020-04-09 12:10:00,15.36,15.36,15.28,15.31,74000.0,15.36,15.36,15.28,15.31,74000.0
2020-04-09 12:15:00,15.32,15.38,15.31,15.38,97500.0,15.32,15.38,15.31,15.38,97500.0
2020-04-09 12:20:00,15.34,15.38,15.34,15.35,170750.0,15.34,15.38,15.34,15.35,170750.0
2020-04-09 12:25:00,15.36,15.37,15.27,15.31,157300.0,15.36,15.37,15.27,15.31,157300.0
2020-04-09 12:30:00,15.31,15.35,15.31,15.32,163300.0,15.31,15.35,15.31,15.32,163300.0
2020-04-09 12:35:00,15.33,15.36,15.32,15.35,85000.0,15.33,15.36,15.32,15.35,85000.0
2020-04-09 12:40:00,15.37,15.43,15.36,15.43,187100.0,15.37,15.43,15.36,15.43,187100.0
2020-04-09 12:45:00,15.39,15.46,15.39,15.46,144800.0,15.39,15.46,15.39,15.46,144800.0
2020-04-09 12:50:00,15.46,15.46,15.41,15.43,89400.0,15.46,15.46,15.41,15.43,89400.0
2020-04-09 12:55:00,15.41,15.44,15.41,15.41,62200.0,15.41,15.44,15.41,15.41,62200.0
2020-04-09 13:00:00,15.38,15.43,15.37,15.4,125000.0,15.38,15.43,15.37,15.4,125000.0
2020-04-09 13:05:00,15.4,15.43,15.37,15.37,1474000.0,15.4,15.43,15.37,15.37,1474000.0
2020-04-09 13:10:00,15.36,15.37,15.35,15.37,25000.0,15.36,15.37,15.35,15.37,25000.0
2020-04-09 13:15:00,15.39,15.41,15.37,15.41,117600.0,15.39,15.41,15.37,15.41,117600.0
2020-04-09 13:20:00,15.39,15.44,15.38,15.44,92800.0,15.39,15.44,15.38,15.44,92800.0
2020-04-09 13:25:00,15.39,15.45,15.39,15.45,22500.0,15.39,15.45,15.39,15.45,22500.0
2020-04-09 13:30:00,15.45,15.47,15.44,15.44,133400.0,15.45,15.47,15.44,15.44,133400.0
2020-04-09 13:35:00,15.42,15.44,15.37,15.4,109800.0,15.42,15.44,15.37,15.4,109800.0
2020-04-09 13:40:00,15.37,15.43,15.37,15.39,110550.0,15.37,15.43,15.37,15.39,110550.0
2020-04-09 13:45:00,15.41,15.41,15.34,15.38,97050.0,15.41,15.41,15.34,15.38,97050.0
2020-04-09 13:50:00,15.34,15.38,15.3,15.36,331750.0,15.34,15.38,15.3,15.36,331750.0
2020-04-09 13:55:00,15.36,15.42,15.36,15.42,214200.0,15.36,15.42,15.36,15.42,214200.0
2020-04-09 14:00:00,15.43,15.44,15.38,15.41,149750.0,15.43,15.44,15.38,15.41,149750.0
2020-04-09 14:05:00,15.4,15.4,15.34,15.39,151350.0,15.4,15.4,15.34,15.39,151350.0
2020-04-09 14:10:00,15.37,15.44,15.37,15.39,107200.0,15.37,15.44,15.37,15.39,107200.0
2020-04-09 14:15:00,15.4,15.4,15.36,15.38,227750.0,15.4,15.4,15.36,15.38,227750.0
2020-04-09 14:20:00,15.4,15.4,15.32,15.4,434850.0,15.4,15.4,15.32,15.4,434850.0
2020-04-09 14:25:00,15.42,15.42,15.35,15.37,392750.0,15.42,15.42,15.35,15.37,392750.0
2020-04-09 14:30:00,15.35,15.42,15.35,15.38,167450.0,15.35,15.42,15.35,15.38,167450.0
2020-04-09 14:35:00,15.38,15.44,15.36,15.39,100700.0,15.38,15.44,15.36,15.39,100700.0
2020-04-09 14:40:00,15.4,15.4,15.35,15.38,118300.0,15.4,15.4,15.35,15.38,118300.0
2020-04-09 14:45:00,15.38,15.4,15.27,15.31,264150.0,15.38,15.4,15.27,15.31,264150.0
2020-04-09 14:50:00,15.29,15.29,15.03,15.03,795950.0,15.29,15.29,15.03,15.03,795950.0
2020-04-09 14:55:00,15.03,15.18,14.9,15.18,701950.0,15.03,15.18,14.9,15.18,701950.0
2020-04-09 15:00:00,15.14,15.19,15.04,15.13,333950.0,15.14,15.19,15.04,15.13,333950.0
2020-04-09 15:05:00,15.13,15.26,15.1,15.26,275000.0,15.13,15.26,15.1,15.26,275000.0
2020-04-09 15:10:00,15.23,15.3,15.17,15.26,234350.0,15.23,15.3,15.17,15.26,234350.0
2020-04-09 15:15:00,15.28,15.35,15.24,15.24,184650.0,15.28,15.35,15.24,15.24,184650.0
2020-04-09 15:20:00,15.28,15.32,15.22,15.26,244200.0,15.28,15.32,15.22,15.26,244200.0
2020-04-09 15:25:00,15.26,15.31,15.23,15.31,289400.0,15.26,15.31,15.23,15.31,289400.0
2020-04-09 15:30:00,15.3,15.33,15.24,15.33,391400.0,15.3,15.33,15.24,15.33,391400.0
2020-04-09 15:35:00,15.33,15.4,15.32,15.33,325600.0,15.33,15.4,15.32,15.33,325600.0
2020-04-09 15:40:00,15.34,15.41,15.32,15.38,491250.0,15.34,15.41,15.32,15.38,491250.0
2020-04-09 15:45:00,15.39,15.43,15.35,15.37,372000.0,15.39,15.43,15.35,15.37,372000.0
2020-04-09 15:50:00,15.35,15.42,15.33,15.41,1419700.0,15.35,15.42,15.33,15.41,1419700.0
2020-04-09 15:55:00,15.42,15.43,15.38,15.42,1467100.0,15.42,15.43,15.38,15.42,1467100.0
2020-04-13 09:30:00,15.38,15.42,15.25,15.36,586700.0,15.38,15.42,15.25,15.36,586700.0
2020-04-13 09:35:00,15.3,15.37,15.07,15.17,1419550.0,15.3,15.37,15.07,15.17,1419550.0
2020-04-13 09:40:00,15.25,15.25,15.03,15.14,836600.0,15.25,15.25,15.03,15.14,836600.0
2020-04-13 09:45:00,15.18,15.18,14.94,15.03,499350.0,15.18,15.18,14.94,15.03,499350.0
2020-04-13 09:50:00,15.0,15.14,15.0,15.02,643450.0,15.0,15.14,15.0,15.02,643450.0
2020-04-13 09:55:00,15.04,15.1,14.94,14.99,411000.0,15.04,15.1,14.94,14.99,411000.0
2020-04-13 10:00:00,14.98,15.07,14.96,15.05,313950.0,14.98,15.07,14.96,15.05,313950.0
2020-04-13 10:05:00,15.08,15.1,15.0,15.0,177900.0,15.08,15.1,15.0,15.0,177900.0
2020-04-13 10:10:00,15.05,15.08,14.96,15.01,215950.0,15.05,15.08,14.96,15.01,215950.0
2020-04-13 10:15:00,15.0,15.0,14.87,14.92,457950.0,15.0,15.0,14.87,14.92,457950.0
2020-04-13 10:20:00,14.9,14.9,14.82,14.82,330350.0,14.9,14.9,14.82,14.82,330350.0
2020-04-13 10:25:00,14.83,14.91,14.8,14.83,411300.0,14.83,14.91,14.8,14.83,411300.0
2020-04-13 10:30:00,14.86,14.92,14.84,14.86,279550.0,14.86,14.92,14.84,14.86,279550.0
2020-04-13 10:35:00,14.86,14.89,14.8,14.81,237200.0,14.86,14.89,14.8,14.81,237200.0
2020-04-13 10:40:00,14.83,14.85,14.8,14.83,247300.0,14.83,14.85,14.8,14.83,247300.0
2020-04-13 10:45:00,14.84,14.9,14.81,14.81,206050.0,14.84,14.9,14.81,14.81,206050.0
2020-04-13 10:50:00,14.81,14.84,14.78,14.8,296750.0,14.81,14.84,14.78,14.8,296750.0
2020-04-13 10:55:00,14.8,14.82,14.75,14.75,231000.0,14.8,14.82,14.75,14.75,231000.0
2020-04-13 11:00:00,14.76,14.76,14.69,14.7,295500.0,14.76,14.76,14.69,14.7,295500.0
2020-04-13 11:05:00,14.7,14.7,14.56,14.58,580800.0,14.7,14.7,14.56,14.58,580800.0
2020-04-13 11:10:00,14.58,14.69,14.58,14.68,339050.0,14.58,14.69,14.58,14.68,339050.0
2020-04-13 11:15:00,14.68,14.77,14.68,14.71,165500.0,14.68,14.77,14.68,14.71,165500.0
2020-04-13 11:20:00,14.72,14.72,14.66,14.69,206800.0,14.72,14.72,14.66,14.69,206800.0
2020-04-13 11:25:00,14.68,14.79,14.66,14.75,509550.0,14.68,14.79,14.66,14.75,509550.0
2020-04-13 11:30:00,14.76,14.76,14.69,14.74,168500.0,14.76,14.76,14.69,14.74,168500.0
2020-04-13 11:35:00,14.76,14.77,14.72,14.75,124500.0,14.76,14.77,14.72,14.75,124500.0
2020-04-13 11:40:00,14.73,14.73,14.69,14.7,237500.0,14.73,14.73,14.69,14.7,237500.0
2020-04-13 11:45:00,14.71,14.78,14.71,14.78,337150.0,14.71,14.78,14.71,14.78,337150.0
2020-04-13 11:50:00,14.78,14.85,14.78,14.85,209600.0,14.78,14.85,14.78,14.85,209600.0
2020-04-13 11:55:00,14.85,14.87,14.82,14.84,105200.0,14.85,14.87,14.82,14.84,105200.0
2020-04-13 12:00:00,14.84,14.88,14.84,14.88,120700.0,14.84,14.88,14.84,14.88,120700.0
2020-04-13 12:05:00,14.88,14.9,14.86,14.88,106900.0,14.88,14.9,14.86,14.88,106900.0
2020-04-13 12:10:00,14.89,14.96,14.89,14.94,363150.0,14.89,14.96,14.89,14.94,363150.0
2020-04-13 12:15:00,14.94,14.96,14.94,14.94,75000.0,14.94,14.96,14.94,14.94,75000.0
2020-04-13 12:20:00,14.93,14.94,14.87,14.87,248750.0,14.93,14.94,14.87,14.87,248750.0
2020-04-13 12:25:00,14.88,14.88,14.82,14.82,177150.0,14.88,14.88,14.82,14.82,177150.0
2020-04-13 12:30:00,14.8,14.8,14.77,14.79,224350.0,14.8,14.8,14.77,14.79,224350.0
2020-04-13 12:35:00,14.79,14.79,14.69,14.69,250250.0,14.79,14.79,14.69,14.69,250250.0
2020-04-13 12:40:00,14.66,14.74,14.66,14.72,227950.0,14.66,14.74,14.66,14.72,227950.0
2020-04-13 12:45:00,14.73,14.78,14.73,14.75,95200.0,14.73,14.78,14.73,14.75,95200.0
2020-04-13 12:50:00,14.77,14.78,14.68,14.71,147350.0,14.77,14.78,14.68,14.71,147350.0
2020-04-13 12:55:00,14.69,14.74,14.66,14.69,52600.0,14.69,14.74,14.66,14.69,52600.0
2020-04-13 13:00:00,14.71,14.74,14.67,14.69,193900.0,14.71,14.74,14.67,14.69,193900.0
2020-04-13 13:05:00,14.73,14.74,14.7,14.7,70100.0,14.73,14.74,14.7,14.7,70100.0
2020-04-13 13:10:00,14.7,14.7,14.67,14.68,46000.0,14.7,14.7,14.67,14.68,46000.0
2020-04-13 13:15:00,14.69,14.69,14.65,14.65,100350.0,14.69,14.69,14.65,14.65,100350.0
2020-04-13 13:20:00,14.66,14.66,14.63,14.64,20750.0,14.66,14.66,14.63,14.64,20750.0
2020-04-13 13:25:00,14.62,14.64,14.62,14.64,50150.0,14.62,14.64,14.62,14.64,50150.0
2020-04-13 13:30:00,14.65,14.7,14.65,14.7,187150.0,14.65,14.7,14.65,14.7,187150.0
2020-04-13 13:35:00,14.72,14.74,14.7,14.74,50000.0,14.72,14.74,14.7,14.74,50000.0
2020-04-13 13:40:00,14.71,14.77,14.7,14.77,72550.0,14.71,14.77,14.7,14.77,72550.0
2020-04-13 13:45:00,14.76,14.76,14.73,14.73,22500.0,14.76,14.76,14.73,14.73,22500.0
2020-04-13 13:50:00,14.72,14.76,14.7,14.7,46500.0,14.72,14.76,14.7,14.7,46500.0
2020-04-13 13:55:00,14.77,14.79,14.72,14.72,88650.0,14.77,14.79,14.72,14.72,88650.0
2020-04-13 14:00:00,14.74,14.76,14.71,14.75,55000.0,14.74,14.76,14.71,14.75,55000.0
2020-04-13 14:05:00,14.77,14.79,14.74,14.78,280900.0,14.77,14.79,14.74,14.78,280900.0
2020-04-13 14:10:00,14.7,14.73,14.66,14.66,45000.0,14.7,14.73,14.66,14.66,45000.0
2020-04-13 14:15:00,14.66,14.72,14.66,14.72,122200.0,14.66,14.72,14.66,14.72,122200.0
2020-04-13 14:20:00,14.71,14.72,14.67,14.71,70400.0,14.71,14.72,14.67,14.71,70400.0
2020-04-13 14:25:00,14.72,14.75,14.69,14.71,145500.0,14.72,14.75,14.69,14.71,145500.0
2020-04-13 14:30:00,14.75,14.75,14.72,14.73,85350.0,14.75,14.75,14.72,14.73,85350.0
2020-04-13 14:35:00,14.71,14.72,14.69,14.69,42500.0,14.71,14.72,14.69,14.69,42500.0
2020-04-13 14:40:00,14.7,14.7,14.64,14.65,178350.0,14.7,14.7,14.64,14.65,178350.0
2020-04-13 14:45:00,14.68,14.7,14.66,14.67,105350.0,14.68,14.7,14.66,14.67,105350.0
2020-04-13 14:50:00,14.7,14.71,14.64,14.65,99500.0,14.7,14.71,14.64,14.65,99500.0
2020-04-13 14:55:00,14.7,14.7,14.67,14.67,61600.0,14.7,14.7,14.67,14.67,61600.0
2020-04-13 15:00:00,14.66,14.67,14.64,14.65,129850.0,14.66,14.67,14.64,14.65,129850.0
2020-04-13 15:05:00,14.67,14.67,14.63,14.63,122800.0,14.67,14.67,14.63,14.63,122800.0
2020-04-13 15:10:00,14.65,14.69,14.65,14.68,160550.0,14.65,14.69,14.65,14.68,160550.0
2020-04-13 15:15:00,14.66,14.76,14.66,14.76,227150.0,14.66,14.76,14.66,14.76,227150.0
2020-04-13 15:20:00,14.76,14.79,14.73,14.74,318150.0,14.76,14.79,14.73,14.74,318150.0
2020-04-13 15:25:00,14.75,14.76,14.71,14.75,185550.0,14.75,14.76,14.71,14.75,185550.0
2020-04-13 15:30:00,14.77,14.86,14.76,14.85,495350.0,14.77,14.86,14.76,14.85,495350.0
2020-04-13 15:35:00,14.85,14.91,14.8,14.86,406500.0,14.85,14.91,14.8,14.86,406500.0
2020-04-13 15:40:00,14.86,14.9,14.84,14.89,295800.0,14.86,14.9,14.84,14.89,295800.0
2020-04-13 15:45:00,14.88,14.94,14.85,14.9,295050.0,14.88,14.94,14.85,14.9,295050.0
2020-04-13 15:50:00,14.9,14.9,14.81,14.88,559850.0,14.9,14.9,14.81,14.88,559850.0
2020-04-13 15:55:00,14.88,14.9,14.82,14.9,800700.0,14.88,14.9,14.82,14.9,800700.0
2020-04-14 09:30:00,15.45,15.69,15.4,15.69,1761600.0,15.45,15.69,15.4,15.69,1761600.0
2020-04-14 09:35:00,15.66,15.7,15.51,15.54,792450.0,15.66,15.7,15.51,15.54,792450.0
2020-04-14 09:40:00,15.53,15.59,15.4,15.56,975900.0,15.53,15.59,15.4,15.56,975900.0
2020-04-14 09:45:00,15.56,15.61,15.55,15.56,275000.0,15.56,15.61,15.55,15.56,275000.0
2020-04-14 09:50:00,15.56,15.58,15.44,15.48,751250.0,15.56,15.58,15.44,15.48,751250.0
2020-04-14 09:55:00,15.49,15.57,15.47,15.47,266950.0,15.49,15.57,15.47,15.47,266950.0
2020-04-14 10:00:00,15.54,15.54,15.45,15.45,290600.0,15.54,15.54,15.45,15.45,290600.0
2020-04-14 10:05:00,15.47,15.48,15.3,15.33,879200.0,15.47,15.48,15.3,15.33,879200.0
2020-04-14 10:10:00,15.31,15.5,15.31,15.46,394500.0,15.31,15.5,15.31,15.46,394500.0
2020-04-14 10:15:00,15.45,15.55,15.41,15.54,330250.0,15.45,15.55,15.41,15.54,330250.0
2020-04-14 10:20:00,15.53,15.55,15.48,15.52,176050.0,15.53,15.55,15.48,15.52,176050.0
2020-04-14 10:25:00,15.5,15.54,15.48,15.51,245000.0,15.5,15.54,15.48,15.51,245000.0
2020-04-14 10:30:00,15.49,15.54,15.46,15.49,408900.0,15.49,15.54,15.46,15.49,408900.0
2020-04-14 10:35:00,15.49,15.54,15.46,15.51,272450.0,15.49,15.54,15.46,15.51,272450.0
2020-04-14 10:40:00,15.53,15.63,15.53,15.57,300900.0,15.53,15.63,15.53,15.57,300900.0
2020-04-14 10:45:00,15.6,15.66,15.57,15.61,706600.0,15.6,15.66,15.57,15.61,706600.0
2020-04-14 10:50:00,15.65,15.68,15.47,15.51,450100.0,15.65,15.68,15.47,15.51,450100.0
2020-04-14 10:55:00,15.54,15.6,15.53,15.56,113400.0,15.54,15.6,15.53,15.56,113400.0
2020-04-14 11:00:00,15.53,15.59,15.52,15.52,225000.0,15.53,15.59,15.52,15.52,225000.0
2020-04-14 11:05:00,15.52,15.57,15.47,15.57,373400.0,15.52,15.57,15.47,15.57,373400.0
2020-04-14 11:10:00,15.57,15.6,15.47,15.51,298700.0,15.57,15.6,15.47,15.51,298700.0
2020-04-14 11:15:00,15.52,15.58,15.52,15.55,370250.0,15.52,15.58,15.52,15.55,370250.0
2020-04-14 11:20:00,15.54,15.62,15.54,15.62,221300.0,15.54,15.62,15.54,15.62,221300.0
2020-04-14 11:25:00,15.64,15.67,15.59,15.59,364400.0,15.64,15.67,15.59,15.59,364400.0
2020-04-14 11:30:00,15.64,15.67,15.61,15.67,55000.0,15.64,15.67,15.61,15.67,55000.0
2020-04-14 11:35:00,15.65,15.65,15.56,15.6,264550.0,15.65,15.65,15.56,15.6,264550.0
2020-04-14 11:40:00,15.61,15.62,15.58,15.58,39300.0,15.61,15.62,15.58,15.58,39300.0
2020-04-14 11:45:00,15.58,15.59,15.52,15.59,100650.0,15.58,15.59,15.52,15.59,100650.0
2020-04-14 11:50:00,15.6,15.6,15.54,15.55,67500.0,15.6,15.6,15.54,15.55,67500.0
2020-04-14 11:55:00,15.58,15.59,15.54,15.57,361500.0,15.58,15.59,15.54,15.57,361500.0
2020-04-14 12:00:00,15.58,15.66,15.57,15.61,284450.0,15.58,15.66,15.57,15.61,284450.0
2020-04-14 12:05:00,15.63,15.65,15.6,15.65,259950.0,15.63,15.65,15.6,15.65,259950.0
2020-04-14 12:10:00,15.65,15.69,15.64,15.67,286150.0,15.65,15.69,15.64,15.67,286150.0
2020-04-14 12:15:00,15.69,15.74,15.67,15.68,471950.0,15.69,15.74,15.67,15.68,471950.0
2020-04-14 12:20:00,15.69,15.7,15.65,15.65,144850.0,15.69,15.7,15.65,15.65,144850.0
2020-04-14 12:25:00,15.64,15.66,15.64,15.65,85000.0,15.64,15.66,15.64,15.65,85000.0
2020-04-14 12:30:00,15.68,15.7,15.67,15.67,83150.0,15.68,15.7,15.67,15.67,83150.0
2020-04-14 12:35:00,15.68,15.71,15.65,15.65,249600.0,15.68,15.71,15.65,15.65,249600.0
2020-04-14 12:40:00,15.65,15.66,15.62,15.64,170000.0,15.65,15.66,15.62,15.64,170000.0
2020-04-14 12:45:00,15.64,15.69,15.64,15.66,114900.0,15.64,15.69,15.64,15.66,114900.0
2020-04-14 12:50:00,15.67,15.68,15.67,15.68,97200.0,15.67,15.68,15.67,15.68,97200.0
2020-04-14 12:55:00,15.7,15.72,15.68,15.71,182600.0,15.7,15.72,15.68,15.71,182600.0
2020-04-14 13:00:00,15.69,15.69,15.66,15.66,40000.0,15.69,15.69,15.66,15.66,40000.0
2020-04-14 13:05:00,15.64,15.68,15.64,15.66,78500.0,15.64,15.68,15.64,15.66,78500.0
2020-04-14 13:10:00,15.69,15.72,15.68,15.71,124950.0,15.69,15.72,15.68,15.71,124950.0
2020-04-14 13:15:00,15.71,15.72,15.69,15.69,148600.0,15.71,15.72,15.69,15.69,148600.0
2020-04-14 13:20:00,15.71,15.72,15.7,15.7,35000.0,15.71,15.72,15.7,15.7,35000.0
2020-04-14 13:25:00,15.72,15.74,15.7,15.7,592000.0,15.72,15.74,15.7,15.7,592000.0
2020-04-14 13:30:00,15.72,15.72,15.72,15.72,32450.0,15.72,15.72,15.72,15.72,32450.0
2020-04-14 13:35:00,15.71,15.72,15.69,15.7,133250.0,15.71,15.72,15.69,15.7,133250.0
2020-04-14 13:40:00,15.72,15.76,15.72,15.74,40000.0,15.72,15.76,15.72,15.74,40000.0
2020-04-14 13:45:00,15.74,15.78,15.73,15.74,222400.0,15.74,15.78,15.73,15.74,222400.0
2020-04-14 13:50:00,15.78,15.8,15.75,15.77,268300.0,15.78,15.8,15.75,15.77,268300.0
2020-04-14 13:55:00,15.77,15.8,15.74,15.8,30000.0,15.77,15.8,15.74,15.8,30000.0
2020-04-14 14:00:00,15.77,15.78,15.75,15.75,196900.0,15.77,15.78,15.75,15.75,196900.0
2020-04-14 14:05:00,15.75,15.76,15.73,15.73,128750.0,15.75,15.76,15.73,15.73,128750.0
2020-04-14 14:10:00,15.73,15.73,15.7,15.7,151900.0,15.73,15.73,15.7,15.7,151900.0
2020-04-14 14:15:00,15.7,15.72,15.7,15.72,107900.0,15.7,15.72,15.7,15.72,107900.0
2020-04-14 14:20:00,15.74,15.76,15.72,15.73,152400.0,15.74,15.76,15.72,15.73,152400.0
2020-04-14 14:25:00,15.74,15.74,15.74,15.74,20000.0,15.74,15.74,15.74,15.74,20000.0
2020-04-14 14:30:00,15.74,15.76,15.7,15.74,66000.0,15.74,15.76,15.7,15.74,66000.0
2020-04-14 14:35:00,15.73,15.77,15.73,15.75,104850.0,15.73,15.77,15.73,15.75,104850.0
2020-04-14 14:40:00,15.76,15.8,15.76,15.78,189500.0,15.76,15.8,15.76,15.78,189500.0
2020-04-14 14:45:00,15.79,15.8,15.76,15.8,267300.0,15.79,15.8,15.76,15.8,267300.0
2020-04-14 14:50:00,15.79,15.84,15.79,15.84,197950.0,15.79,15.84,15.79,15.84,197950.0
2020-04-14 14:55:00,15.85,15.88,15.84,15.86,142250.0,15.85,15.88,15.84,15.86,142250.0
2020-04-14 15:00:00,15.87,15.88,15.79,15.83,375850.0,15.87,15.88,15.79,15.83,375850.0
2020-04-14 15:05:00,15.83,15.85,15.8,15.83,172000.0,15.83,15.85,15.8,15.83,172000.0
2020-04-14 15:10:00,15.84,15.85,15.82,15.83,256700.0,15.84,15.85,15.82,15.83,256700.0
2020-04-14 15:15:00,15.83,15.84,15.75,15.84,229900.0,15.83,15.84,15.75,15.84,229900.0
2020-04-14 15:20:00,15.82,15.82,15.79,15.8,120000.0,15.82,15.82,15.79,15.8,120000.0
2020-04-14 15:25:00,15.82,15.86,15.79,15.85,173300.0,15.82,15.86,15.79,15.85,173300.0
2020-04-14 15:30:00,15.86,15.86,15.83,15.86,155000.0,15.86,15.86,15.83,15.86,155000.0
2020-04-14 15:35:00,15.85,15.86,15.8,15.86,370600.0,15.85,15.86,15.8,15.86,370600.0
2020-04-14 15:40:00,15.84,15.85,15.81,15.81,330600.0,15.84,15.85,15.81,15.81,330600.0
2020-04-14 15:45:00,15.82,15.85,15.82,15.84,203850.0,15.82,15.85,15.82,15.84,203850.0
2020-04-14 15:50:00,15.84,15.85,15.76,15.77,539050.0,15.84,15.85,15.76,15.77,539050.0
2020-04-14 15:55:00,15.81,15.81,15.73,15.73,904100.0,15.81,15.81,15.73,15.73,904100.0
2020-04-15 09:30:00,15.15,15.35,15.1,15.25,854400.0,15.15,15.35,15.1,15.25,854400.0
2020-04-15 09:35:00,15.21,15.56,15.21,15.54,415200.0,15.21,15.56,15.21,15.54,415200.0
2020-04-15 09:40:00,15.45,15.47,15.21,15.21,189950.0,15.45,15.47,15.21,15.21,189950.0
2020-04-15 09:45:00,15.22,15.27,15.04,15.12,799400.0,15.22,15.27,15.04,15.12,799400.0
2020-04-15 09:50:00,15.14,15.16,15.06,15.11,304750.0,15.14,15.16,15.06,15.11,304750.0
2020-04-15 09:55:00,15.11,15.37,15.09,15.37,339350.0,15.11,15.37,15.09,15.37,339350.0
2020-04-15 10:00:00,15.28,15.28,15.13,15.15,180250.0,15.28,15.28,15.13,15.15,180250.0
2020-04-15 10:05:00,15.16,15.24,15.15,15.21,147500.0,15.16,15.24,15.15,15.21,147500.0
2020-04-15 10:10:00,15.2,15.24,15.19,15.23,185050.0,15.2,15.24,15.19,15.23,185050.0
2020-04-15 10:15:00,15.24,15.29,15.22,15.26,247200.0,15.24,15.29,15.22,15.26,247200.0
2020-04-15 10:20:00,15.23,15.36,15.23,15.35,290000.0,15.23,15.36,15.23,15.35,290000.0
2020-04-15 10:25:00,15.31,15.38,15.28,15.37,307050.0,15.31,15.38,15.28,15.37,307050.0
2020-04-15 10:30:00,15.4,15.4,15.32,15.36,75000.0,15.4,15.4,15.32,15.36,75000.0
2020-04-15 10:35:00,15.37,15.42,15.23,15.28,353800.0,15.37,15.42,15.23,15.28,353800.0
2020-04-15 10:40:00,15.29,15.33,15.25,15.33,150000.0,15.29,15.33,15.25,15.33,150000.0
2020-04-15 10:45:00,15.33,15.36,15.27,15.34,249950.0,15.33,15.36,15.27,15.34,249950.0
2020-04-15 10:50:00,15.33,15.42,15.31,15.35,242500.0,15.33,15.42,15.31,15.35,242500.0
2020-04-15 10:55:00,15.38,15.41,15.34,15.38,109100.0,15.38,15.41,15.34,15.38,109100.0
2020-04-15 11:00:00,15.36,15.4,15.36,15.4,73650.0,15.36,15.4,15.36,15.4,73650.0
2020-04-15 11:05:00,15.39,15.4,15.33,15.35,195800.0,15.39,15.4,15.33,15.35,195800.0
2020-04-15 11:10:00,15.36,15.39,15.34,15.34,43750.0,15.36,15.39,15.34,15.34,43750.0
2020-04-15 11:15:00,15.37,15.38,15.32,15.36,126350.0,15.37,15.38,15.32,15.36,126350.0
2020-04-15 11:20:00,15.33,15.34,15.31,15.31,70000.0,15.33,15.34,15.31,15.31,70000.0
2020-04-15 11:25:00,15.3,15.33,15.24,15.3,386350.0,15.3,15.33,15.24,15.3,386350.0
2020-04-15 11:30:00,15.3,15.39,15.3,15.34,222450.0,15.3,15.39,15.3,15.34,222450.0
2020-04-15 11:35:00,15.35,15.35,15.32,15.32,44650.0,15.35,15.35,15.32,15.32,44650.0
2020-04-15 11:40:00,15.3,15.34,15.3,15.31,87000.0,15.3,15.34,15.3,15.31,87000.0
2020-04-15 11:45:00,15.34,15.36,15.31,15.36,45000.0,15.34,15.36,15.31,15.36,45000.0
2020-04-15 11:50:00,15.36,15.38,15.36,15.38,20000.0,15.36,15.38,15.36,15.38,20000.0
2020-04-15 11:55:00,15.4,15.43,15.32,15.36,380300.0,15.4,15.43,15.32,15.36,380300.0
2020-04-15 12:00:00,15.36,15.38,15.34,15.38,178600.0,15.36,15.38,15.34,15.38,178600.0
2020-04-15 12:05:00,15.37,15.37,15.33,15.35,75200.0,15.37,15.37,15.33,15.35,75200.0
2020-04-15 12:10:00,15.33,15.35,15.32,15.34,55000.0,15.33,15.35,15.32,15.34,55000.0
2020-04-15 12:15:00,15.35,15.35,15.32,15.33,40000.0,15.35,15.35,15.32,15.33,40000.0
2020-04-15 12:20:00,15.34,15.39,15.33,15.36,162400.0,15.34,15.39,15.33,15.36,162400.0
2020-04-15 12:25:00,15.37,15.37,15.33,15.34,139850.0,15.37,15.37,15.33,15.34,139850.0
2020-04-15 12:30:00,15.38,15.38,15.35,15.36,40050.0,15.38,15.38,15.35,15.36,40050.0
2020-04-15 12:35:00,15.39,15.39,15.38,15.38,20000.0,15.39,15.39,15.38,15.38,20000.0
2020-04-15 12:40:00,15.4,15.4,15.38,15.38,62500.0,15.4,15.4,15.38,15.38,62500.0
2020-04-15 12:45:00,15.38,15.38,15.32,15.32,195000.0,15.38,15.38,15.32,15.32,195000.0
2020-04-15 12:50:00,15.35,15.37,15.31,15.33,194050.0,15.35,15.37,15.31,15.33,194050.0
2020-04-15 12:55:00,15.31,15.34,15.31,15.33,171750.0,15.31,15.34,15.31,15.33,171750.0
2020-04-15 13:00:00,15.32,15.34,15.31,15.34,109750.0,15.32,15.34,15.31,15.34,109750.0
2020-04-15 13:05:00,15.35,15.36,15.33,15.34,252600.0,15.35,15.36,15.33,15.34,252600.0
2020-04-15 13:10:00,15.36,15.38,15.35,15.37,122650.0,15.36,15.38,15.35,15.37,122650.0
2020-04-15 13:15:00,15.38,15.38,15.35,15.36,120000.0,15.38,15.38,15.35,15.36,120000.0
2020-04-15 13:20:00,15.35,15.35,15.28,15.28,335400.0,15.35,15.35,15.28,15.28,335400.0
2020-04-15 13:25:00,15.3,15.3,15.25,15.27,142950.0,15.3,15.3,15.25,15.27,142950.0
2020-04-15 13:30:00,15.26,15.28,15.22,15.24,233400.0,15.26,15.28,15.22,15.24,233400.0
2020-04-15 13:35:00,15.24,15.28,15.2,15.2,162350.0,15.24,15.28,15.2,15.2,162350.0
2020-04-15 13:40:00,15.2,15.24,15.2,15.22,214600.0,15.2,15.24,15.2,15.22,214600.0
2020-04-15 13:45:00,15.22,15.26,15.2,15.23,101900.0,15.22,15.26,15.2,15.23,101900.0
2020-04-15 13:50:00,15.24,15.28,15.24,15.28,158000.0,15.24,15.28,15.24,15.28,158000.0
2020-04-15 13:55:00,15.27,15.27,15.24,15.27,53750.0,15.27,15.27,15.24,15.27,53750.0
2020-04-15 14:00:00,15.29,15.34,15.24,15.3,865750.0,15.29,15.34,15.24,15.3,865750.0
2020-04-15 14:05:00,15.29,15.31,15.27,15.3,95000.0,15.29,15.31,15.27,15.3,95000.0
2020-04-15 14:10:00,15.27,15.3,15.26,15.26,63750.0,15.27,15.3,15.26,15.26,63750.0
2020-04-15 14:15:00,15.26,15.34,15.24,15.31,354600.0,15.26,15.34,15.24,15.31,354600.0
2020-04-15 14:20:00,15.34,15.34,15.29,15.32,82650.0,15.34,15.34,15.29,15.32,82650.0
2020-04-15 14:25:00,15.32,15.36,15.32,15.36,138250.0,15.32,15.36,15.32,15.36,138250.0
2020-04-15 14:30:00,15.37,15.4,15.37,15.39,279700.0,15.37,15.4,15.37,15.39,279700.0
2020-04-15 14:35:00,15.39,15.46,15.39,15.46,169750.0,15.39,15.46,15.39,15.46,169750.0
2020-04-15 14:40:00,15.42,15.42,15.39,15.41,67600.0,15.42,15.42,15.39,15.41,67600.0
2020-04-15 14:45:00,15.41,15.44,15.41,15.42,151600.0,15.41,15.44,15.41,15.42,151600.0
2020-04-15 14:50:00,15.41,15.43,15.38,15.42,157100.0,15.41,15.43,15.38,15.42,157100.0
2020-04-15 14:55:00,15.41,15.43,15.41,15.43,37500.0,15.41,15.43,15.41,15.43,37500.0
2020-04-15 15:00:00,15.47,15.47,15.44,15.45,112850.0,15.47,15.47,15.44,15.45,112850.0
2020-04-15 15:05:00,15.43,15.43,15.32,15.32,171950.0,15.43,15.43,15.32,15.32,171950.0
2020-04-15 15:10:00,15.3,15.34,15.3,15.34,75450.0,15.3,15.34,15.3,15.34,75450.0
2020-04-15 15:15:00,15.35,15.38,15.35,15.38,30000.0,15.35,15.38,15.35,15.38,30000.0
2020-04-15 15:20:00,15.41,15.41,15.34,15.36,55000.0,15.41,15.41,15.34,15.36,55000.0
2020-04-15 15:25:00,15.37,15.37,15.32,15.32,110350.0,15.37,15.37,15.32,15.32,110350.0
2020-04-15 15:30:00,15.34,15.38,15.32,15.38,120000.0,15.34,15.38,15.32,15.38,120000.0
2020-04-15 15:35:00,15.35,15.43,15.35,15.42,86900.0,15.35,15.43,15.35,15.42,86900.0
2020-04-15 15:40:00,15.41,15.43,15.37,15.43,249600.0,15.41,15.43,15.37,15.43,249600.0
2020-04-15 15:45:00,15.43,15.43,15.36,15.39,143000.0,15.43,15.43,15.36,15.39,143000.0
2020-04-15 15:50:00,15.35,15.4,15.34,15.34,355400.0,15.35,15.4,15.34,15.34,355400.0
2020-04-15 15:55:00,15.35,15.42,15.35,15.42,691400.0,15.35,15.42,15.35,15.42,691400.0
2020-04-16 09:30:00,15.46,15.48,15.34,15.34,339700.0,15.46,15.48,15.34,15.34,339700.0
2020-04-16 09:35:00,15.3,15.33,15.25,15.28,292950.0,15.3,15.33,15.25,15.28,292950.0
2020-04-16 09:40:00,15.27,15.42,15.26,15.39,361950.0,15.27,15.42,15.26,15.39,361950.0
2020-04-16 09:45:00,15.4,15.41,15.25,15.25,175700.0,15.4,15.41,15.25,15.25,175700.0
2020-04-16 09:50:00,15.22,15.3,15.22,15.28,126450.0,15.22,15.3,15.22,15.28,126450.0
2020-04-16 09:55:00,15.28,15.3,15.18,15.18,354800.0,15.28,15.3,15.18,15.18,354800.0
2020-04-16 10:00:00,15.19,15.27,15.17,15.23,284000.0,15.19,15.27,15.17,15.23,284000.0
2020-04-16 10:05:00,15.23,15.3,15.21,15.23,293750.0,15.23,15.3,15.21,15.23,293750.0
2020-04-16 10:10:00,15.23,15.26,15.21,15.22,180700.0,15.23,15.26,15.21,15.22,180700.0
2020-04-16 10:15:00,15.24,15.29,15.24,15.29,170000.0,15.24,15.29,15.24,15.29,170000.0
2020-04-16 10:20:00,15.3,15.4,15.28,15.4,204300.0,15.3,15.4,15.28,15.4,204300.0
2020-04-16 10:25:00,15.44,15.49,15.4,15.49,184250.0,15.44,15.49,15.4,15.49,184250.0
2020-04-16 10:30:00,15.46,15.46,15.41,15.46,96300.0,15.46,15.46,15.41,15.46,96300.0
2020-04-16 10:35:00,15.45,15.46,15.36,15.36,236550.0,15.45,15.46,15.36,15.36,236550.0
2020-04-16 10:40:00,15.4,15.5,15.4,15.43,217600.0,15.4,15.5,15.4,15.43,217600.0
2020-04-16 10:45:00,15.41,15.45,15.39,15.45,112500.0,15.41,15.45,15.39,15.45,112500.0
2020-04-16 10:50:00,15.45,15.45,15.4,15.42,72850.0,15.45,15.45,15.4,15.42,72850.0
2020-04-16 10:55:00,15.46,15.53,15.44,15.5,70000.0,15.46,15.53,15.44,15.5,70000.0
2020-04-16 11:00:00,15.5,15.52,15.47,15.51,56450.0,15.5,15.52,15.47,15.51,56450.0
2020-04-16 11:05:00,15.55,15.6,15.5,15.52,269600.0,15.55,15.6,15.5,15.52,269600.0
2020-04-16 11:10:00,15.52,15.56,15.51,15.52,192500.0,15.52,15.56,15.51,15.52,192500.0
2020-04-16 11:15:00,15.54,15.65,15.53,15.65,120550.0,15.54,15.65,15.53,15.65,120550.0
2020-04-16 11:20:00,15.64,15.67,15.62,15.62,102500.0,15.64,15.67,15.62,15.62,102500.0
2020-04-16 11:25:00,15.65,15.72,15.64,15.64,240300.0,15.65,15.72,15.64,15.64,240300.0
2020-04-16 11:30:00,15.69,15.69,15.62,15.64,136950.0,15.69,15.69,15.62,15.64,136950.0
2020-04-16 11:35:00,15.65,15.69,15.6,15.68,58800.0,15.65,15.69,15.6,15.68,58800.0
2020-04-16 11:40:00,15.69,15.7,15.63,15.67,226600.0,15.69,15.7,15.63,15.67,226600.0
2020-04-16 11:45:00,15.67,15.68,15.64,15.64,105500.0,15.67,15.68,15.64,15.64,105500.0
2020-04-16 11:50:00,15.64,15.72,15.64,15.72,97550.0,15.64,15.72,15.64,15.72,97550.0
2020-04-16 11:55:00,15.72,15.78,15.72,15.73,147600.0,15.72,15.78,15.72,15.73,147600.0
2020-04-16 12:00:00,15.75,15.75,15.66,15.67,80400.0,15.75,15.75,15.66,15.67,80400.0
2020-04-16 12:05:00,15.67,15.67,15.61,15.64,236150.0,15.67,15.67,15.61,15.64,236150.0
2020-04-16 12:10:00,15.61,15.64,15.61,15.64,111700.0,15.61,15.64,15.61,15.64,111700.0
2020-04-16 12:15:00,15.61,15.61,15.54,15.58,181850.0,15.61,15.61,15.54,15.58,181850.0
2020-04-16 12:20:00,15.54,15.58,15.53,15.55,259900.0,15.54,15.58,15.53,15.55,259900.0
2020-04-16 12:25:00,15.54,15.58,15.51,15.56,188100.0,15.54,15.58,15.51,15.56,188100.0
2020-04-16 12:30:00,15.54,15.54,15.43,15.44,634950.0,15.54,15.54,15.43,15.44,634950.0
2020-04-16 12:35:00,15.48,15.48,15.4,15.4,165000.0,15.48,15.48,15.4,15.4,165000.0
2020-04-16 12:40:00,15.43,15.48,15.42,15.46,128300.0,15.43,15.48,15.42,15.46,128300.0
2020-04-16 12:45:00,15.49,15.51,15.45,15.45,105100.0,15.49,15.51,15.45,15.45,105100.0
2020-04-16 12:50:00,15.55,15.56,15.52,15.56,130000.0,15.55,15.56,15.52,15.56,130000.0
2020-04-16 12:55:00,15.51,15.61,15.51,15.58,127500.0,15.51,15.61,15.51,15.58,127500.0
2020-04-16 13:00:00,15.58,15.63,15.58,15.58,184050.0,15.58,15.63,15.58,15.58,184050.0
2020-04-16 13:05:00,15.6,15.61,15.6,15.61,24050.0,15.6,15.61,15.6,15.61,24050.0
2020-04-16 13:10:00,15.58,15.59,15.56,15.59,122450.0,15.58,15.59,15.56,15.59,122450.0
2020-04-16 13:15:00,15.58,15.58,15.54,15.55,88150.0,15.58,15.58,15.54,15.55,88150.0
2020-04-16 13:20:00,15.58,15.6,15.55,15.59,75000.0,15.58,15.6,15.55,15.59,75000.0
2020-04-16 13:25:00,15.59,15.62,15.58,15.59,45750.0,15.59,15.62,15.58,15.59,45750.0
2020-04-16 13:30:00,15.6,15.62,15.58,15.58,40000.0,15.6,15.62,15.58,15.58,40000.0
2020-04-16 13:35:00,15.59,15.61,15.56,15.59,85000.0,15.59,15.61,15.56,15.59,85000.0
2020-04-16 13:40:00,15.59,15.61,15.56,15.6,96200.0,15.59,15.61,15.56,15.6,96200.0
2020-04-16 13:45:00,15.61,15.61,15.57,15.59,55000.0,15.61,15.61,15.57,15.59,55000.0
2020-04-16 13:50:00,15.57,15.59,15.47,15.48,275050.0,15.57,15.59,15.47,15.48,275050.0
2020-04-16 13:55:00,15.49,15.51,15.49,15.49,45000.0,15.49,15.51,15.49,15.49,45000.0
2020-04-16 14:00:00,15.49,15.53,15.45,15.53,70650.0,15.49,15.53,15.45,15.53,70650.0
2020-04-16 14:05:00,15.52,15.58,15.52,15.57,55000.0,15.52,15.58,15.52,15.57,55000.0
2020-04-16 14:10:00,15.58,15.6,15.52,15.6,120000.0,15.58,15.6,15.52,15.6,120000.0
2020-04-16 14:15:00,15.59,15.6,15.54,15.54,132500.0,15.59,15.6,15.54,15.54,132500.0
2020-04-16 14:20:00,15.57,15.6,15.56,15.58,90000.0,15.57,15.6,15.56,15.58,90000.0
2020-04-16 14:25:00,15.58,15.61,15.56,15.58,151200.0,15.58,15.61,15.56,15.58,151200.0
2020-04-16 14:30:00,15.59,15.62,15.59,15.62,57850.0,15.59,15.62,15.59,15.62,57850.0
2020-04-16 14:35:00,15.64,15.68,15.62,15.64,158550.0,15.64,15.68,15.62,15.64,158550.0
2020-04-16 14:40:00,15.64,15.64,15.63,15.63,40000.0,15.64,15.64,15.63,15.63,40000.0
2020-04-16 14:45:00,15.65,15.65,15.6,15.6,116700.0,15.65,15.65,15.6,15.6,116700.0
2020-04-16 14:50:00,15.6,15.6,15.53,15.55,105650.0,15.6,15.6,15.53,15.55,105650.0
2020-04-16 14:55:00,15.6,15.6,15.56,15.58,50000.0,15.6,15.6,15.56,15.58,50000.0
2020-04-16 15:00:00,15.59,15.59,15.55,15.59,45000.0,15.59,15.59,15.55,15.59,45000.0
2020-04-16 15:05:00,15.58,15.6,15.57,15.58,71250.0,15.58,15.6,15.57,15.58,71250.0
2020-04-16 15:10:00,15.57,15.58,15.56,15.57,242750.0,15.57,15.58,15.56,15.57,242750.0
2020-04-16 15:15:00,15.59,15.6,15.55,15.55,125150.0,15.59,15.6,15.55,15.55,125150.0
2020-04-16 15:20:00,15.61,15.61,15.56,15.61,72500.0,15.61,15.61,15.56,15.61,72500.0
2020-04-16 15:25:00,15.59,15.61,15.55,15.58,107700.0,15.59,15.61,15.55,15.58,107700.0
2020-04-16 15:30:00,15.6,15.65,15.6,15.61,224350.0,15.6,15.65,15.6,15.61,224350.0
2020-04-16 15:35:00,15.63,15.63,15.59,15.63,132800.0,15.63,15.63,15.59,15.63,132800.0
2020-04-16 15:40:00,15.62,15.73,15.62,15.68,461200.0,15.62,15.73,15.62,15.68,461200.0
2020-04-16 15:45:00,15.68,15.71,15.65,15.67,228550.0,15.68,15.71,15.65,15.67,228550.0
2020-04-16 15:50:00,15.7,15.76,15.69,15.76,563200.0,15.7,15.76,15.69,15.76,563200.0
2020-04-16 15:55:00,15.75,15.8,15.71,15.72,1675050.0,15.75,15.8,15.71,15.72,1675050.0
2020-04-17 09:30:00,16.22,16.42,16.14,16.37,1789900.0,16.22,16.42,16.14,16.37,1789900.0
2020-04-17 09:35:00,16.34,16.37,16.22,16.3,520950.0,16.34,16.37,16.22,16.3,520950.0
2020-04-17 09:40:00,16.26,16.28,16.1,16.23,354950.0,16.26,16.28,16.1,16.23,354950.0
2020-04-17 09:45:00,16.23,16.32,16.2,16.22,351850.0,16.23,16.32,16.2,16.22,351850.0
2020-04-17 09:50:00,16.2,16.23,16.14,16.2,281250.0,16.2,16.23,16.14,16.2,281250.0
2020-04-17 09:55:00,16.16,16.24,16.15,16.2,371600.0,16.16,16.24,16.15,16.2,371600.0
2020-04-17 10:00:00,16.19,16.19,16.12,16.14,191200.0,16.19,16.19,16.12,16.14,191200.0
2020-04-17 10:05:00,16.14,16.2,16.13,16.19,121500.0,16.14,16.2,16.13,16.19,121500.0
2020-04-17 10:10:00,16.17,16.21,16.16,16.16,157250.0,16.17,16.21,16.16,16.16,157250.0
2020-04-17 10:15:00,16.16,16.16,16.06,16.12,107800.0,16.16,16.16,16.06,16.12,107800.0
2020-04-17 10:20:00,16.11,16.16,16.08,16.16,162850.0,16.11,16.16,16.08,16.16,162850.0
2020-04-17 10:25:00,16.17,16.19,16.11,16.15,100000.0,16.17,16.19,16.11,16.15,100000.0
2020-04-17 10:30:00,16.17,16.18,16.12,16.18,174450.0,16.17,16.18,16.12,16.18,174450.0
2020-04-17 10:35:00,16.14,16.16,16.07,16.13,171100.0,16.14,16.16,16.07,16.13,171100.0
2020-04-17 10:40:00,16.14,16.17,16.11,16.14,134800.0,16.14,16.17,16.11,16.14,134800.0
2020-04-17 10:45:00,16.12,16.15,16.1,16.1,128650.0,16.12,16.15,16.1,16.1,128650.0
2020-04-17 10:50:00,16.12,16.17,16.09,16.17,129900.0,16.12,16.17,16.09,16.17,129900.0
2020-04-17 10:55:00,16.18,16.19,16.14,16.16,164850.0,16.18,16.19,16.14,16.16,164850.0
2020-04-17 11:00:00,16.16,16.19,16.15,16.18,88600.0,16.16,16.19,16.15,16.18,88600.0
2020-04-17 11:05:00,16.12,16.22,16.12,16.2,186100.0,16.12,16.22,16.12,16.2,186100.0
2020-04-17 11:10:00,16.2,16.22,16.2,16.22,47500.0,16.2,16.22,16.2,16.22,47500.0
2020-04-17 11:15:00,16.23,16.3,16.23,16.24,262350.0,16.23,16.3,16.23,16.24,262350.0
2020-04-17 11:20:00,16.3,16.31,16.26,16.28,138600.0,16.3,16.31,16.26,16.28,138600.0
2020-04-17 11:25:00,16.28,16.28,16.16,16.25,152100.0,16.28,16.28,16.16,16.25,152100.0
2020-04-17 11:30:00,16.25,16.32,16.23,16.32,451550.0,16.25,16.32,16.23,16.32,451550.0
2020-04-17 11:35:00,16.31,16.32,16.27,16.31,156650.0,16.31,16.32,16.27,16.31,156650.0
2020-04-17 11:40:00,16.3,16.31,16.16,16.25,549500.0,16.3,16.31,16.16,16.25,549500.0
2020-04-17 11:45:00,16.2,16.28,16.2,16.28,201000.0,16.2,16.28,16.2,16.28,201000.0
2020-04-17 11:50:00,16.27,16.32,16.27,16.3,163850.0,16.27,16.32,16.27,16.3,163850.0
2020-04-17 11:55:00,16.3,16.3,16.24,16.27,72750.0,16.3,16.3,16.24,16.27,72750.0
2020-04-17 12:00:00,16.28,16.29,16.22,16.22,20000.0,16.28,16.29,16.22,16.22,20000.0
2020-04-17 12:05:00,16.24,16.24,16.2,16.24,313950.0,16.24,16.24,16.2,16.24,313950.0
2020-04-17 12:10:00,16.18,16.19,16.14,16.14,116000.0,16.18,16.19,16.14,16.14,116000.0
2020-04-17 12:15:00,16.15,16.19,16.14,16.18,144150.0,16.15,16.19,16.14,16.18,144150.0
2020-04-17 12:20:00,16.18,16.18,16.14,16.14,60050.0,16.18,16.18,16.14,16.14,60050.0
2020-04-17 12:25:00,16.14,16.14,16.11,16.14,114150.0,16.14,16.14,16.11,16.14,114150.0
2020-04-17 12:30:00,16.14,16.17,16.14,16.16,82400.0,16.14,16.17,16.14,16.16,82400.0
2020-04-17 12:35:00,16.18,16.24,16.16,16.2,185550.0,16.18,16.24,16.16,16.2,185550.0
2020-04-17 12:40:00,16.2,16.2,16.18,16.18,50000.0,16.2,16.2,16.18,16.18,50000.0
2020-04-17 12:45:00,16.18,16.24,16.18,16.23,192250.0,16.18,16.24,16.18,16.23,192250.0
2020-04-17 12:50:00,16.24,16.26,16.22,16.22,65000.0,16.24,16.26,16.22,16.22,65000.0
2020-04-17 12:55:00,16.25,16.26,16.21,16.24,147850.0,16.25,16.26,16.21,16.24,147850.0
2020-04-17 13:00:00,16.23,16.26,16.2,16.26,48500.0,16.23,16.26,16.2,16.26,48500.0
2020-04-17 13:05:00,16.27,16.3,16.27,16.27,183550.0,16.27,16.3,16.27,16.27,183550.0
2020-04-17 13:10:00,16.25,16.27,16.24,16.24,106850.0,16.25,16.27,16.24,16.24,106850.0
2020-04-17 13:15:00,16.26,16.26,16.24,16.26,85000.0,16.26,16.26,16.24,16.26,85000.0
2020-04-17 13:20:00,16.24,16.24,16.21,16.22,40350.0,16.24,16.24,16.21,16.22,40350.0
2020-04-17 13:25:00,16.2,16.22,16.18,16.19,107800.0,16.2,16.22,16.18,16.19,107800.0
2020-04-17 13:30:00,16.21,16.22,16.19,16.21,60150.0,16.21,16.22,16.19,16.21,60150.0
2020-04-17 13:35:00,16.21,16.24,16.21,16.24,46850.0,16.21,16.24,16.21,16.24,46850.0
2020-04-17 13:40:00,16.22,16.22,16.2,16.2,70000.0,16.22,16.22,16.2,16.2,70000.0
2020-04-17 13:45:00,16.21,16.22,16.14,16.14,56350.0,16.21,16.22,16.14,16.14,56350.0
2020-04-17 13:50:00,16.17,16.19,16.16,16.18,106000.0,16.17,16.19,16.16,16.18,106000.0
2020-04-17 13:55:00,16.17,16.2,16.16,16.19,113600.0,16.17,16.2,16.16,16.19,113600.0
2020-04-17 14:00:00,16.19,16.19,16.13,16.14,62000.0,16.19,16.19,16.13,16.14,62000.0
2020-04-17 14:05:00,16.15,16.15,16.08,16.11,99150.0,16.15,16.15,16.08,16.11,99150.0
2020-04-17 14:10:00,16.11,16.11,16.08,16.09,186450.0,16.11,16.11,16.08,16.09,186450.0
2020-04-17 14:15:00,16.11,16.14,16.11,16.13,162750.0,16.11,16.14,16.11,16.13,162750.0
2020-04-17 14:20:00,16.15,16.15,16.13,16.15,61400.0,16.15,16.15,16.13,16.15,61400.0
2020-04-17 14:25:00,16.15,16.19,16.15,16.17,110000.0,16.15,16.19,16.15,16.17,110000.0
2020-04-17 14:30:00,16.16,16.16,16.12,16.15,160050.0,16.16,16.16,16.12,16.15,160050.0
2020-04-17 14:35:00,16.15,16.17,16.14,16.16,65000.0,16.15,16.17,16.14,16.16,65000.0
2020-04-17 14:40:00,16.18,16.21,16.18,16.19,157050.0,16.18,16.21,16.18,16.19,157050.0
2020-04-17 14:45:00,16.18,16.2,16.18,16.2,60000.0,16.18,16.2,16.18,16.2,60000.0
2020-04-17 14:50:00,16.19,16.2,16.16,16.18,135800.0,16.19,16.2,16.16,16.18,135800.0
2020-04-17 14:55:00,16.16,16.2,16.16,16.19,52500.0,16.16,16.2,16.16,16.19,52500.0
2020-04-17 15:00:00,16.22,16.27,16.2,16.23,162400.0,16.22,16.27,16.2,16.23,162400.0
2020-04-17 15:05:00,16.21,16.25,16.21,16.24,90000.0,16.21,16.25,16.21,16.24,90000.0
2020-04-17 15:10:00,16.24,16.25,16.22,16.23,218700.0,16.24,16.25,16.22,16.23,218700.0
2020-04-17 15:15:00,16.22,16.26,16.21,16.24,233850.0,16.22,16.26,16.21,16.24,233850.0
2020-04-17 15:20:00,16.24,16.27,16.22,16.24,163750.0,16.24,16.27,16.22,16.24,163750.0
2020-04-17 15:25:00,16.24,16.27,16.21,16.26,346550.0,16.24,16.27,16.21,16.26,346550.0
2020-04-17 15:30:00,16.26,16.34,16.21,16.21,502150.0,16.26,16.34,16.21,16.21,502150.0
2020-04-17 15:35:00,16.26,16.33,16.24,16.31,215600.0,16.26,16.33,16.24,16.31,215600.0
2020-04-17 15:40:00,16.32,16.38,16.32,16.36,438150.0,16.32,16.38,16.32,16.36,438150.0
2020-04-17 15:45:00,16.37,16.4,16.35,16.37,211850.0,16.37,16.4,16.35,16.37,211850.0
2020-04-17 15:50:00,16.4,16.49,16.4,16.48,602100.0,16.4,16.49,16.4,16.48,602100.0
2020-04-17 15:55:00,16.48,16.49,16.42,16.45,1105800.0,16.48,16.49,16.42,16.45,1105800.0
2020-04-20 09:30:00,16.14,16.24,16.11,16.21,834900.0,16.14,16.24,16.11,16.21,834900.0
2020-04-20 09:35:00,16.21,16.38,16.21,16.23,237300.0,16.21,16.38,16.21,16.23,237300.0
2020-04-20 09:40:00,16.28,16.36,16.22,16.3,278400.0,16.28,16.36,16.22,16.3,278400.0
2020-04-20 09:45:00,16.3,16.44,16.25,16.37,678150.0,16.3,16.44,16.25,16.37,678150.0
2020-04-20 09:50:00,16.37,16.38,16.22,16.22,290050.0,16.37,16.38,16.22,16.22,290050.0
2020-04-20 09:55:00,16.22,16.24,16.12,16.14,316700.0,16.22,16.24,16.12,16.14,316700.0
2020-04-20 10:00:00,16.14,16.24,16.14,16.22,303500.0,16.14,16.24,16.14,16.22,303500.0
2020-04-20 10:05:00,16.22,16.29,16.18,16.29,160550.0,16.22,16.29,16.18,16.29,160550.0
2020-04-20 10:10:00,16.28,16.32,16.22,16.25,126350.0,16.28,16.32,16.22,16.25,126350.0
2020-04-20 10:15:00,16.28,16.32,16.24,16.3,155250.0,16.28,16.32,16.24,16.3,155250.0
2020-04-20 10:20:00,16.25,16.28,16.22,16.22,130000.0,16.25,16.28,16.22,16.22,130000.0
2020-04-20 10:25:00,16.19,16.24,16.16,16.24,172800.0,16.19,16.24,16.16,16.24,172800.0
2020-04-20 10:30:00,16.26,16.28,16.22,16.24,165050.0,16.26,16.28,16.22,16.24,165050.0
2020-04-20 10:35:00,16.24,16.26,16.2,16.2,143050.0,16.24,16.26,16.2,16.2,143050.0
2020-04-20 10:40:00,16.18,16.28,16.18,16.28,102600.0,16.18,16.28,16.18,16.28,102600.0
2020-04-20 10:45:00,16.3,16.32,16.28,16.3,192950.0,16.3,16.32,16.28,16.3,192950.0
2020-04-20 10:50:00,16.31,16.36,16.28,16.34,160450.0,16.31,16.36,16.28,16.34,160450.0
2020-04-20 10:55:00,16.31,16.36,16.29,16.31,187000.0,16.31,16.36,16.29,16.31,187000.0
2020-04-20 11:00:00,16.29,16.34,16.29,16.3,50800.0,16.29,16.34,16.29,16.3,50800.0
2020-04-20 11:05:00,16.28,16.34,16.28,16.34,67850.0,16.28,16.34,16.28,16.34,67850.0
2020-04-20 11:10:00,16.3,16.34,16.28,16.34,200800.0,16.3,16.34,16.28,16.34,200800.0
2020-04-20 11:15:00,16.32,16.34,16.28,16.28,102500.0,16.32,16.34,16.28,16.28,102500.0
2020-04-20 11:20:00,16.31,16.35,16.3,16.33,133900.0,16.31,16.35,16.3,16.33,133900.0
2020-04-20 11:25:00,16.31,16.31,16.29,16.31,40050.0,16.31,16.31,16.29,16.31,40050.0
2020-04-20 11:30:00,16.29,16.32,16.22,16.3,101350.0,16.29,16.32,16.22,16.3,101350.0
2020-04-20 11:35:00,16.31,16.37,16.31,16.35,100000.0,16.31,16.37,16.31,16.35,100000.0
2020-04-20 11:40:00,16.35,16.36,16.32,16.34,110000.0,16.35,16.36,16.32,16.34,110000.0
2020-04-20 11:45:00,16.33,16.36,16.33,16.36,65000.0,16.33,16.36,16.33,16.36,65000.0
2020-04-20 11:50:00,16.34,16.34,16.31,16.31,66600.0,16.34,16.34,16.31,16.31,66600.0
2020-04-20 11:55:00,16.3,16.33,16.27,16.3,169250.0,16.3,16.33,16.27,16.3,169250.0
2020-04-20 12:00:00,16.28,16.32,16.26,16.32,40800.0,16.28,16.32,16.26,16.32,40800.0
2020-04-20 12:05:00,16.26,16.3,16.26,16.26,41000.0,16.26,16.3,16.26,16.26,41000.0
2020-04-20 12:10:00,16.27,16.29,16.26,16.26,44700.0,16.27,16.29,16.26,16.26,44700.0
2020-04-20 12:15:00,16.23,16.25,16.22,16.25,125950.0,16.23,16.25,16.22,16.25,125950.0
2020-04-20 12:20:00,16.25,16.28,16.25,16.28,80050.0,16.25,16.28,16.25,16.28,80050.0
2020-04-20 12:25:00,16.28,16.29,16.26,16.26,94600.0,16.28,16.29,16.26,16.26,94600.0
2020-04-20 12:30:00,16.26,16.31,16.23,16.3,107550.0,16.26,16.31,16.23,16.3,107550.0
2020-04-20 12:35:00,16.32,16.35,16.32,16.33,47500.0,16.32,16.35,16.32,16.33,47500.0
2020-04-20 12:40:00,16.33,16.34,16.32,16.33,120000.0,16.33,16.34,16.32,16.33,120000.0
2020-04-20 12:45:00,16.35,16.36,16.34,16.35,85000.0,16.35,16.36,16.34,16.35,85000.0
2020-04-20 12:50:00,16.35,16.35,16.26,16.34,40100.0,16.35,16.35,16.26,16.34,40100.0
2020-04-20 12:55:00,16.29,16.3,16.28,16.28,27750.0,16.29,16.3,16.28,16.28,27750.0
2020-04-20 13:00:00,16.26,16.28,16.24,16.28,65000.0,16.26,16.28,16.24,16.28,65000.0
2020-04-20 13:05:00,16.24,16.28,16.22,16.27,80000.0,16.24,16.28,16.22,16.27,80000.0
2020-04-20 13:10:00,16.25,16.27,16.2,16.22,287050.0,16.25,16.27,16.2,16.22,287050.0
2020-04-20 13:15:00,16.22,16.24,16.2,16.2,65000.0,16.22,16.24,16.2,16.2,65000.0
2020-04-20 13:20:00,16.21,16.25,16.21,16.25,52500.0,16.21,16.25,16.21,16.25,52500.0
2020-04-20 13:25:00,16.24,16.24,16.21,16.24,191350.0,16.24,16.24,16.21,16.24,191350.0
2020-04-20 13:30:00,16.24,16.27,16.21,16.27,225000.0,16.24,16.27,16.21,16.27,225000.0
2020-04-20 13:35:00,16.24,16.26,16.22,16.26,197600.0,16.24,16.26,16.22,16.26,197600.0
2020-04-20 13:40:00,16.25,16.27,16.24,16.25,160000.0,16.25,16.27,16.24,16.25,160000.0
2020-04-20 13:45:00,16.24,16.25,16.21,16.24,125000.0,16.24,16.25,16.21,16.24,125000.0
2020-04-20 13:50:00,16.26,16.27,16.24,16.26,93850.0,16.26,16.27,16.24,16.26,93850.0
2020-04-20 13:55:00,16.24,16.27,16.24,16.26,110000.0,16.24,16.27,16.24,16.26,110000.0
2020-04-20 14:00:00,16.26,16.27,16.23,16.25,225150.0,16.26,16.27,16.23,16.25,225150.0
2020-04-20 14:05:00,16.25,16.25,16.23,16.25,165050.0,16.25,16.25,16.23,16.25,165050.0
2020-04-20 14:10:00,16.26,16.32,16.24,16.29,131950.0,16.26,16.32,16.24,16.29,131950.0
2020-04-20 14:15:00,16.29,16.29,16.26,16.26,100000.0,16.29,16.29,16.26,16.26,100000.0
2020-04-20 14:20:00,16.25,16.26,16.17,16.18,201600.0,16.25,16.26,16.17,16.18,201600.0
2020-04-20 14:25:00,16.17,16.21,16.12,16.14,203800.0,16.17,16.21,16.12,16.14,203800.0
2020-04-20 14:30:00,16.14,16.18,16.14,16.15,275700.0,16.14,16.18,16.14,16.15,275700.0
2020-04-20 14:35:00,16.16,16.18,16.13,16.13,81800.0,16.16,16.18,16.13,16.13,81800.0
2020-04-20 14:40:00,16.15,16.15,16.1,16.11,182350.0,16.15,16.15,16.1,16.11,182350.0
2020-04-20 14:45:00,16.12,16.24,16.1,16.24,281700.0,16.12,16.24,16.1,16.24,281700.0
2020-04-20 14:50:00,16.2,16.21,16.17,16.2,95000.0,16.2,16.21,16.17,16.2,95000.0
2020-04-20 14:55:00,16.14,16.17,16.1,16.12,125000.0,16.14,16.17,16.1,16.12,125000.0
2020-04-20 15:00:00,16.14,16.16,16.1,16.1,128200.0,16.14,16.16,16.1,16.1,128200.0
2020-04-20 15:05:00,16.12,16.15,16.08,16.13,301650.0,16.12,16.15,16.08,16.13,301650.0
2020-04-20 15:10:00,16.14,16.14,16.11,16.14,252150.0,16.14,16.14,16.11,16.14,252150.0
2020-04-20 15:15:00,16.14,16.16,16.1,16.14,230000.0,16.14,16.16,16.1,16.14,230000.0
2020-04-20 15:20:00,16.14,16.19,16.14,16.15,397500.0,16.14,16.19,16.14,16.15,397500.0
2020-04-20 15:25:00,16.16,16.17,16.13,16.17,108000.0,16.16,16.17,16.13,16.17,108000.0
2020-04-20 15:30:00,16.17,16.26,16.17,16.24,301700.0,16.17,16.26,16.17,16.24,301700.0
2020-04-20 15:35:00,16.23,16.28,16.21,16.24,281150.0,16.23,16.28,16.21,16.24,281150.0
2020-04-20 15:40:00,16.24,16.29,16.23,16.27,205450.0,16.24,16.29,16.23,16.27,205450.0
2020-04-20 15:45:00,16.27,16.28,16.24,16.26,392550.0,16.27,16.28,16.24,16.26,392550.0
2020-04-20 15:50:00,16.28,16.28,16.23,16.24,347500.0,16.28,16.28,16.23,16.24,347500.0
2020-04-20 15:55:00,16.23,16.25,16.18,16.21,795450.0,16.23,16.25,16.18,16.21,795450.0
2020-04-21 09:30:00,15.98,16.18,15.94,16.1,563550.0,15.98,16.18,15.94,16.1,563550.0
2020-04-21 09:35:00,16.03,16.08,15.88,15.93,329800.0,16.03,16.08,15.88,15.93,329800.0
2020-04-21 09:40:00,15.97,16.06,15.9,16.01,190500.0,15.97,16.06,15.9,16.01,190500.0
2020-04-21 09:45:00,15.96,16.04,15.96,15.98,175500.0,15.96,16.04,15.96,15.98,175500.0
2020-04-21 09:50:00,16.03,16.06,15.96,16.02,762500.0,16.03,16.06,15.96,16.02,762500.0
2020-04-21 09:55:00,16.03,16.06,15.99,16.03,194700.0,16.03,16.06,15.99,16.03,194700.0
2020-04-21 10:00:00,15.99,16.02,15.95,16.02,401800.0,15.99,16.02,15.95,16.02,401800.0
2020-04-21 10:05:00,16.01,16.02,15.98,15.99,709700.0,16.01,16.02,15.98,15.99,709700.0
2020-04-21 10:10:00,16.01,16.02,15.94,15.95,98750.0,16.01,16.02,15.94,15.95,98750.0
2020-04-21 10:15:00,15.97,16.01,15.96,16.01,134450.0,15.97,16.01,15.96,16.01,134450.0
2020-04-21 10:20:00,16.01,16.01,15.95,16.0,286950.0,16.01,16.01,15.95,16.0,286950.0
2020-04-21 10:25:00,15.99,15.99,15.88,15.94,314950.0,15.99,15.99,15.88,15.94,314950.0
2020-04-21 10:30:00,15.94,15.95,15.9,15.93,439750.0,15.94,15.95,15.9,15.93,439750.0
2020-04-21 10:35:00,15.92,15.93,15.84,15.88,284000.0,15.92,15.93,15.84,15.88,284000.0
2020-04-21 10:40:00,15.87,15.87,15.81,15.81,371700.0,15.87,15.87,15.81,15.81,371700.0
2020-04-21 10:45:00,15.82,15.92,15.82,15.84,585500.0,15.82,15.92,15.82,15.84,585500.0
2020-04-21 10:50:00,15.88,15.88,15.82,15.87,348750.0,15.88,15.88,15.82,15.87,348750.0
2020-04-21 10:55:00,15.86,15.86,15.75,15.77,210550.0,15.86,15.86,15.75,15.77,210550.0
2020-04-21 11:00:00,15.74,15.76,15.67,15.73,340000.0,15.74,15.76,15.67,15.73,340000.0
2020-04-21 11:05:00,15.73,15.77,15.71,15.74,138750.0,15.73,15.77,15.71,15.74,138750.0
2020-04-21 11:10:00,15.75,15.77,15.68,15.68,318450.0,15.75,15.77,15.68,15.68,318450.0
2020-04-21 11:15:00,15.68,15.7,15.65,15.68,141250.0,15.68,15.7,15.65,15.68,141250.0
2020-04-21 11:20:00,15.71,15.76,15.66,15.68,258700.0,15.71,15.76,15.66,15.68,258700.0
2020-04-21 11:25:00,15.67,15.69,15.53,15.53,310800.0,15.67,15.69,15.53,15.53,310800.0
2020-04-21 11:30:00,15.53,15.63,15.53,15.54,247300.0,15.53,15.63,15.53,15.54,247300.0
2020-04-21 11:35:00,15.56,15.56,15.52,15.53,187500.0,15.56,15.56,15.52,15.53,187500.0
2020-04-21 11:40:00,15.52,15.54,15.48,15.5,221150.0,15.52,15.54,15.48,15.5,221150.0
2020-04-21 11:45:00,15.47,15.5,15.46,15.47,226700.0,15.47,15.5,15.46,15.47,226700.0
2020-04-21 11:50:00,15.47,15.49,15.44,15.48,300000.0,15.47,15.49,15.44,15.48,300000.0
2020-04-21 11:55:00,15.47,15.54,15.47,15.53,410000.0,15.47,15.54,15.47,15.53,410000.0
2020-04-21 12:00:00,15.53,15.56,15.46,15.46,186950.0,15.53,15.56,15.46,15.46,186950.0
2020-04-21 12:05:00,15.46,15.51,15.46,15.49,195100.0,15.46,15.51,15.46,15.49,195100.0
2020-04-21 12:10:00,15.49,15.56,15.49,15.53,263500.0,15.49,15.56,15.49,15.53,263500.0
2020-04-21 12:15:00,15.53,15.56,15.52,15.52,153750.0,15.53,15.56,15.52,15.52,153750.0
2020-04-21 12:20:00,15.54,15.54,15.49,15.49,107500.0,15.54,15.54,15.49,15.49,107500.0
2020-04-21 12:25:00,15.48,15.54,15.48,15.52,110000.0,15.48,15.54,15.48,15.52,110000.0
2020-04-21 12:30:00,15.51,15.52,15.5,15.5,92000.0,15.51,15.52,15.5,15.5,92000.0
2020-04-21 12:35:00,15.52,15.52,15.49,15.49,115300.0,15.52,15.52,15.49,15.49,115300.0
2020-04-21 12:40:00,15.49,15.51,15.47,15.47,159850.0,15.49,15.51,15.47,15.47,159850.0
2020-04-21 12:45:00,15.5,15.5,15.45,15.46,172800.0,15.5,15.5,15.45,15.46,172800.0
2020-04-21 12:50:00,15.46,15.52,15.46,15.52,115000.0,15.46,15.52,15.46,15.52,115000.0
2020-04-21 12:55:00,15.5,15.56,15.5,15.56,63700.0,15.5,15.56,15.5,15.56,63700.0
2020-04-21 13:00:00,15.55,15.6,15.55,15.57,59950.0,15.55,15.6,15.55,15.57,59950.0
2020-04-21 13:05:00,15.55,15.59,15.55,15.55,132150.0,15.55,15.59,15.55,15.55,132150.0
2020-04-21 13:10:00,15.56,15.64,15.56,15.63,190250.0,15.56,15.64,15.56,15.63,190250.0
2020-04-21 13:15:00,15.63,15.65,15.59,15.63,168750.0,15.63,15.65,15.59,15.63,168750.0
2020-04-21 13:20:00,15.63,15.72,15.62,15.69,263300.0,15.63,15.72,15.62,15.69,263300.0
2020-04-21 13:25:00,15.69,15.72,15.66,15.72,201500.0,15.69,15.72,15.66,15.72,201500.0
2020-04-21 13:30:00,15.75,15.75,15.7,15.72,185000.0,15.75,15.75,15.7,15.72,185000.0
2020-04-21 13:35:00,15.74,15.83,15.73,15.78,313200.0,15.74,15.83,15.73,15.78,313200.0
2020-04-21 13:40:00,15.78,15.78,15.74,15.76,182100.0,15.78,15.78,15.74,15.76,182100.0
2020-04-21 13:45:00,15.75,15.75,15.68,15.72,126250.0,15.75,15.75,15.68,15.72,126250.0
2020-04-21 13:50:00,15.7,15.74,15.7,15.72,202700.0,15.7,15.74,15.7,15.72,202700.0
2020-04-21 13:55:00,15.71,15.73,15.69,15.7,108600.0,15.71,15.73,15.69,15.7,108600.0
2020-04-21 14:00:00,15.68,15.71,15.67,15.71,55000.0,15.68,15.71,15.67,15.71,55000.0
2020-04-21 14:05:00,15.7,15.76,15.7,15.72,55000.0,15.7,15.76,15.7,15.72,55000.0
2020-04-21 14:10:00,15.72,15.76,15.72,15.75,125000.0,15.72,15.76,15.72,15.75,125000.0
2020-04-21 14:15:00,15.77,15.79,15.75,15.79,90000.0,15.77,15.79,15.75,15.79,90000.0
2020-04-21 14:20:00,15.78,15.9,15.77,15.9,182950.0,15.78,15.9,15.77,15.9,182950.0
2020-04-21 14:25:00,15.9,15.92,15.86,15.9,253150.0,15.9,15.92,15.86,15.9,253150.0
2020-04-21 14:30:00,15.92,15.98,15.87,15.88,265150.0,15.92,15.98,15.87,15.88,265150.0
2020-04-21 14:35:00,15.87,15.93,15.83,15.84,131300.0,15.87,15.93,15.83,15.84,131300.0
2020-04-21 14:40:00,15.85,15.85,15.75,15.77,285350.0,15.85,15.85,15.75,15.77,285350.0
2020-04-21 14:45:00,15.8,15.85,15.79,15.81,110900.0,15.8,15.85,15.79,15.81,110900.0
2020-04-21 14:50:00,15.81,15.87,15.81,15.85,174250.0,15.81,15.87,15.81,15.85,174250.0
2020-04-21 14:55:00,15.85,15.85,15.8,15.83,121100.0,15.85,15.85,15.8,15.83,121100.0
2020-04-21 15:00:00,15.84,15.85,15.82,15.83,137500.0,15.84,15.85,15.82,15.83,137500.0
2020-04-21 15:05:00,15.81,15.82,15.64,15.7,630700.0,15.81,15.82,15.64,15.7,630700.0
2020-04-21 15:10:00,15.69,15.7,15.61,15.65,306300.0,15.69,15.7,15.61,15.65,306300.0
2020-04-21 15:15:00,15.65,15.69,15.61,15.63,248850.0,15.65,15.69,15.61,15.63,248850.0
2020-04-21 15:20:00,15.65,15.69,15.65,15.69,419750.0,15.65,15.69,15.65,15.69,419750.0
2020-04-21 15:25:00,15.7,15.7,15.66,15.69,182500.0,15.7,15.7,15.66,15.69,182500.0
2020-04-21 15:30:00,15.67,15.69,15.62,15.64,243450.0,15.67,15.69,15.62,15.64,243450.0
2020-04-21 15:35:00,15.64,15.7,15.62,15.65,279500.0,15.64,15.7,15.62,15.65,279500.0
2020-04-21 15:40:00,15.66,15.71,15.63,15.71,352950.0,15.66,15.71,15.63,15.71,352950.0
2020-04-21 15:45:00,15.72,15.76,15.69,15.75,607200.0,15.72,15.76,15.69,15.75,607200.0
2020-04-21 15:50:00,15.74,15.75,15.62,15.63,632100.0,15.74,15.75,15.62,15.63,632100.0
2020-04-21 15:55:00,15.63,15.68,15.6,15.6,1465050.0,15.63,15.68,15.6,15.6,1465050.0
2020-04-22 09:30:00,16.98,17.19,16.88,16.99,4924250.0,16.98,17.19,16.88,16.99,4924250.0
2020-04-22 09:35:00,16.98,17.08,16.76,16.94,2755600.0,16.98,17.08,16.76,16.94,2755600.0
2020-04-22 09:40:00,16.91,16.98,16.87,16.97,884650.0,16.91,16.98,16.87,16.97,884650.0
2020-04-22 09:45:00,16.96,16.98,16.68,16.83,1541000.0,16.96,16.98,16.68,16.83,1541000.0
2020-04-22 09:50:00,16.84,16.92,16.77,16.84,700900.0,16.84,16.92,16.77,16.84,700900.0
2020-04-22 09:55:00,16.84,16.98,16.84,16.94,991400.0,16.84,16.98,16.84,16.94,991400.0
2020-04-22 10:00:00,16.95,17.16,16.93,16.93,1383000.0,16.95,17.16,16.93,16.93,1383000.0
2020-04-22 10:05:00,16.93,17.06,16.93,17.04,699550.0,16.93,17.06,16.93,17.04,699550.0
2020-04-22 10:10:00,17.02,17.12,17.02,17.07,777700.0,17.02,17.12,17.02,17.07,777700.0
2020-04-22 10:15:00,17.06,17.18,17.04,17.12,953800.0,17.06,17.18,17.04,17.12,953800.0
2020-04-22 10:20:00,17.13,17.32,17.12,17.16,1941700.0,17.13,17.32,17.12,17.16,1941700.0
2020-04-22 10:25:00,17.17,17.26,17.16,17.18,620650.0,17.17,17.26,17.16,17.18,620650.0
2020-04-22 10:30:00,17.18,17.26,17.14,17.21,1280500.0,17.18,17.26,17.14,17.21,1280500.0
2020-04-22 10:35:00,17.21,17.24,17.18,17.22,528400.0,17.21,17.24,17.18,17.22,528400.0
2020-04-22 10:40:00,17.2,17.26,17.18,17.22,751300.0,17.2,17.26,17.18,17.22,751300.0
2020-04-22 10:45:00,17.24,17.26,17.14,17.15,489900.0,17.24,17.26,17.14,17.15,489900.0
2020-04-22 10:50:00,17.16,17.16,17.05,17.14,679250.0,17.16,17.16,17.05,17.14,679250.0
2020-04-22 10:55:00,17.14,17.17,17.08,17.17,814150.0,17.14,17.17,17.08,17.17,814150.0
2020-04-22 11:00:00,17.18,17.22,17.12,17.19,469150.0,17.18,17.22,17.12,17.19,469150.0
2020-04-22 11:05:00,17.13,17.19,17.13,17.14,245750.0,17.13,17.19,17.13,17.14,245750.0
2020-04-22 11:10:00,17.14,17.18,17.13,17.14,143750.0,17.14,17.18,17.13,17.14,143750.0
2020-04-22 11:15:00,17.17,17.3,17.14,17.3,771550.0,17.17,17.3,17.14,17.3,771550.0
2020-04-22 11:20:00,17.3,17.34,17.27,17.32,1003100.0,17.3,17.34,17.27,17.32,1003100.0
2020-04-22 11:25:00,17.32,17.36,17.3,17.32,918750.0,17.32,17.36,17.3,17.32,918750.0
2020-04-22 11:30:00,17.33,17.38,17.31,17.36,792100.0,17.33,17.38,17.31,17.36,792100.0
2020-04-22 11:35:00,17.36,17.42,17.33,17.4,627100.0,17.36,17.42,17.33,17.4,627100.0
2020-04-22 11:40:00,17.4,17.49,17.39,17.47,1013500.0,17.4,17.49,17.39,17.47,1013500.0
2020-04-22 11:45:00,17.46,17.47,17.42,17.42,452650.0,17.46,17.47,17.42,17.42,452650.0
2020-04-22 11:50:00,17.42,17.49,17.4,17.49,597850.0,17.42,17.49,17.4,17.49,597850.0
2020-04-22 11:55:00,17.48,17.49,17.42,17.45,572950.0,17.48,17.49,17.42,17.45,572950.0
2020-04-22 12:00:00,17.47,17.62,17.46,17.54,1567150.0,17.47,17.62,17.46,17.54,1567150.0
2020-04-22 12:05:00,17.53,17.64,17.52,17.63,1098700.0,17.53,17.64,17.52,17.63,1098700.0
2020-04-22 12:10:00,17.63,17.71,17.62,17.66,1723800.0,17.63,17.71,17.62,17.66,1723800.0
2020-04-22 12:15:00,17.66,17.8,17.66,17.74,1872500.0,17.66,17.8,17.66,17.74,1872500.0
2020-04-22 12:20:00,17.74,17.78,17.7,17.78,1252450.0,17.74,17.78,17.7,17.78,1252450.0
2020-04-22 12:25:00,17.75,17.83,17.74,17.82,1009050.0,17.75,17.83,17.74,17.82,1009050.0
2020-04-22 12:30:00,17.82,17.83,17.73,17.75,1388500.0,17.82,17.83,17.73,17.75,1388500.0
2020-04-22 12:35:00,17.75,17.78,17.7,17.7,1249500.0,17.75,17.78,17.7,17.7,1249500.0
2020-04-22 12:40:00,17.72,17.77,17.71,17.75,689700.0,17.72,17.77,17.71,17.75,689700.0
2020-04-22 12:45:00,17.73,17.77,17.72,17.74,582300.0,17.73,17.77,17.72,17.74,582300.0
2020-04-22 12:50:00,17.74,17.75,17.69,17.74,586100.0,17.74,17.75,17.69,17.74,586100.0
2020-04-22 12:55:00,17.74,17.79,17.73,17.76,435600.0,17.74,17.79,17.73,17.76,435600.0
2020-04-22 13:00:00,17.77,17.78,17.73,17.76,438500.0,17.77,17.78,17.73,17.76,438500.0
2020-04-22 13:05:00,17.77,17.77,17.72,17.72,548650.0,17.77,17.77,17.72,17.72,548650.0
2020-04-22 13:10:00,17.72,17.73,17.61,17.67,1351550.0,17.72,17.73,17.61,17.67,1351550.0
2020-04-22 13:15:00,17.69,17.7,17.63,17.67,504650.0,17.69,17.7,17.63,17.67,504650.0
2020-04-22 13:20:00,17.68,17.74,17.67,17.72,536300.0,17.68,17.74,17.67,17.72,536300.0
2020-04-22 13:25:00,17.71,17.73,17.64,17.64,392250.0,17.71,17.73,17.64,17.64,392250.0
2020-04-22 13:30:00,17.67,17.7,17.65,17.65,456850.0,17.67,17.7,17.65,17.65,456850.0
2020-04-22 13:35:00,17.67,17.71,17.67,17.69,270700.0,17.67,17.71,17.67,17.69,270700.0
2020-04-22 13:40:00,17.68,17.69,17.63,17.69,645050.0,17.68,17.69,17.63,17.69,645050.0
2020-04-22 13:45:00,17.68,17.73,17.66,17.68,843700.0,17.68,17.73,17.66,17.68,843700.0
2020-04-22 13:50:00,17.66,17.69,17.56,17.61,678950.0,17.66,17.69,17.56,17.61,678950.0
2020-04-22 13:55:00,17.62,17.62,17.54,17.59,628300.0,17.62,17.62,17.54,17.59,628300.0
2020-04-22 14:00:00,17.57,17.6,17.56,17.56,223600.0,17.57,17.6,17.56,17.56,223600.0
2020-04-22 14:05:00,17.56,17.6,17.53,17.56,332700.0,17.56,17.6,17.53,17.56,332700.0
2020-04-22 14:10:00,17.55,17.56,17.51,17.51,288950.0,17.55,17.56,17.51,17.51,288950.0
2020-04-22 14:15:00,17.52,17.54,17.43,17.48,651200.0,17.52,17.54,17.43,17.48,651200.0
2020-04-22 14:20:00,17.48,17.56,17.46,17.46,547750.0,17.48,17.56,17.46,17.46,547750.0
2020-04-22 14:25:00,17.47,17.48,17.45,17.46,316700.0,17.47,17.48,17.45,17.46,316700.0
2020-04-22 14:30:00,17.46,17.53,17.46,17.52,245050.0,17.46,17.53,17.46,17.52,245050.0
2020-04-22 14:35:00,17.52,17.52,17.48,17.5,150800.0,17.52,17.52,17.48,17.5,150800.0
2020-04-22 14:40:00,17.51,17.56,17.51,17.55,452750.0,17.51,17.56,17.51,17.55,452750.0
2020-04-22 14:45:00,17.55,17.72,17.54,17.7,970150.0,17.55,17.72,17.54,17.7,970150.0
2020-04-22 14:50:00,17.71,17.72,17.63,17.64,290000.0,17.71,17.72,17.63,17.64,290000.0
2020-04-22 14:55:00,17.62,17.62,17.57,17.6,193950.0,17.62,17.62,17.57,17.6,193950.0
2020-04-22 15:00:00,17.6,17.69,17.59,17.69,244050.0,17.6,17.69,17.59,17.69,244050.0
2020-04-22 15:05:00,17.68,17.7,17.64,17.69,392800.0,17.68,17.7,17.64,17.69,392800.0
2020-04-22 15:10:00,17.71,17.83,17.68,17.81,1413300.0,17.71,17.83,17.68,17.81,1413300.0
2020-04-22 15:15:00,17.81,17.85,17.77,17.8,1443100.0,17.81,17.85,17.77,17.8,1443100.0
2020-04-22 15:20:00,17.8,17.8,17.77,17.78,417250.0,17.8,17.8,17.77,17.78,417250.0
2020-04-22 15:25:00,17.79,17.8,17.75,17.75,607900.0,17.79,17.8,17.75,17.75,607900.0
2020-04-22 15:30:00,17.76,17.81,17.76,17.79,571000.0,17.76,17.81,17.76,17.79,571000.0
2020-04-22 15:35:00,17.79,17.95,17.79,17.95,1685600.0,17.79,17.95,17.79,17.95,1685600.0
2020-04-22 15:40:00,17.94,18.01,17.88,17.99,1530400.0,17.94,18.01,17.88,17.99,1530400.0
2020-04-22 15:45:00,18.0,18.01,17.95,18.0,1185250.0,18.0,18.01,17.95,18.0,1185250.0
2020-04-22 15:50:00,18.0,18.1,17.96,18.07,2346150.0,18.0,18.1,17.96,18.07,2346150.0
2020-04-22 15:55:00,18.07,18.07,17.86,17.94,3084300.0,18.07,18.07,17.86,17.94,3084300.0
2020-04-23 09:30:00,17.9,18.05,17.85,18.05,2242150.0,17.9,18.05,17.85,18.05,2242150.0
2020-04-23 09:35:00,18.01,18.2,18.01,18.12,1787150.0,18.01,18.2,18.01,18.12,1787150.0
2020-04-23 09:40:00,18.14,18.15,17.9,17.95,1657450.0,18.14,18.15,17.9,17.95,1657450.0
2020-04-23 09:45:00,17.95,17.95,17.66,17.81,1729150.0,17.95,17.95,17.66,17.81,1729150.0
2020-04-23 09:50:00,17.82,17.82,17.51,17.57,1163400.0,17.82,17.82,17.51,17.57,1163400.0
2020-04-23 09:55:00,17.6,17.62,17.52,17.58,811600.0,17.6,17.62,17.52,17.58,811600.0
2020-04-23 10:00:00,17.6,17.66,17.42,17.5,1526250.0,17.6,17.66,17.42,17.5,1526250.0
2020-04-23 10:05:00,17.49,17.57,17.48,17.5,561000.0,17.49,17.57,17.48,17.5,561000.0
2020-04-23 10:10:00,17.51,17.52,17.43,17.46,502500.0,17.51,17.52,17.43,17.46,502500.0
2020-04-23 10:15:00,17.43,17.43,17.32,17.36,1135150.0,17.43,17.43,17.32,17.36,1135150.0
2020-04-23 10:20:00,17.37,17.42,17.34,17.38,715050.0,17.37,17.42,17.34,17.38,715050.0
2020-04-23 10:25:00,17.38,17.38,17.23,17.35,1130950.0,17.38,17.38,17.23,17.35,1130950.0
2020-04-23 10:30:00,17.36,17.51,17.36,17.51,844450.0,17.36,17.51,17.36,17.51,844450.0
2020-04-23 10:35:00,17.49,17.57,17.44,17.48,440250.0,17.49,17.57,17.44,17.48,440250.0
2020-04-23 10:40:00,17.54,17.55,17.35,17.38,567700.0,17.54,17.55,17.35,17.38,567700.0
2020-04-23 10:45:00,17.39,17.39,17.3,17.38,681850.0,17.39,17.39,17.3,17.38,681850.0
2020-04-23 10:50:00,17.38,17.38,17.31,17.31,259850.0,17.38,17.38,17.31,17.31,259850.0
2020-04-23 10:55:00,17.32,17.33,17.28,17.31,400550.0,17.32,17.33,17.28,17.31,400550.0
2020-04-23 11:00:00,17.29,17.33,17.26,17.33,375000.0,17.29,17.33,17.26,17.33,375000.0
2020-04-23 11:05:00,17.34,17.46,17.31,17.45,415900.0,17.34,17.46,17.31,17.45,415900.0
2020-04-23 11:10:00,17.44,17.47,17.4,17.44,216850.0,17.44,17.47,17.4,17.44,216850.0
2020-04-23 11:15:00,17.45,17.5,17.44,17.45,241800.0,17.45,17.5,17.44,17.45,241800.0
2020-04-23 11:20:00,17.44,17.5,17.44,17.46,327000.0,17.44,17.5,17.44,17.46,327000.0
2020-04-23 11:25:00,17.45,17.49,17.44,17.44,292350.0,17.45,17.49,17.44,17.44,292350.0
2020-04-23 11:30:00,17.46,17.47,17.4,17.4,210300.0,17.46,17.47,17.4,17.4,210300.0
2020-04-23 11:35:00,17.4,17.4,17.33,17.36,238900.0,17.4,17.4,17.33,17.36,238900.0
2020-04-23 11:40:00,17.36,17.4,17.35,17.38,210350.0,17.36,17.4,17.35,17.38,210350.0
2020-04-23 11:45:00,17.38,17.39,17.36,17.38,237750.0,17.38,17.39,17.36,17.38,237750.0
2020-04-23 11:50:00,17.38,17.41,17.36,17.39,213600.0,17.38,17.41,17.36,17.39,213600.0
2020-04-23 11:55:00,17.39,17.41,17.38,17.38,235000.0,17.39,17.41,17.38,17.38,235000.0
2020-04-23 12:00:00,17.38,17.41,17.36,17.4,163700.0,17.38,17.41,17.36,17.4,163700.0
2020-04-23 12:05:00,17.38,17.51,17.38,17.51,831100.0,17.38,17.51,17.38,17.51,831100.0
2020-04-23 12:10:00,17.49,17.58,17.49,17.53,809900.0,17.49,17.58,17.49,17.53,809900.0
2020-04-23 12:15:00,17.49,17.52,17.48,17.48,156600.0,17.49,17.52,17.48,17.48,156600.0
2020-04-23 12:20:00,17.48,17.48,17.4,17.46,388300.0,17.48,17.48,17.4,17.46,388300.0
2020-04-23 12:25:00,17.47,17.49,17.42,17.42,95000.0,17.47,17.49,17.42,17.42,95000.0
2020-04-23 12:30:00,17.42,17.44,17.4,17.43,110200.0,17.42,17.44,17.4,17.43,110200.0
2020-04-23 12:35:00,17.43,17.45,17.41,17.45,56000.0,17.43,17.45,17.41,17.45,56000.0
2020-04-23 12:40:00,17.45,17.45,17.35,17.36,267600.0,17.45,17.45,17.35,17.36,267600.0
2020-04-23 12:45:00,17.38,17.4,17.22,17.28,1105450.0,17.38,17.4,17.22,17.28,1105450.0
2020-04-23 12:50:00,17.26,17.35,17.21,17.28,780950.0,17.26,17.35,17.21,17.28,780950.0
2020-04-23 12:55:00,17.31,17.38,17.3,17.38,189400.0,17.31,17.38,17.3,17.38,189400.0
2020-04-23 13:00:00,17.38,17.43,17.35,17.35,181850.0,17.38,17.43,17.35,17.35,181850.0
2020-04-23 13:05:00,17.34,17.45,17.31,17.45,408850.0,17.34,17.45,17.31,17.45,408850.0
2020-04-23 13:10:00,17.41,17.45,17.4,17.44,262100.0,17.41,17.45,17.4,17.44,262100.0
2020-04-23 13:15:00,17.43,17.43,17.37,17.37,85000.0,17.43,17.43,17.37,17.37,85000.0
2020-04-23 13:20:00,17.35,17.35,17.3,17.33,368650.0,17.35,17.35,17.3,17.33,368650.0
2020-04-23 13:25:00,17.33,17.34,17.28,17.29,168300.0,17.33,17.34,17.28,17.29,168300.0
2020-04-23 13:30:00,17.3,17.36,17.29,17.34,116300.0,17.3,17.36,17.29,17.34,116300.0
2020-04-23 13:35:00,17.36,17.39,17.3,17.32,222250.0,17.36,17.39,17.3,17.32,222250.0
2020-04-23 13:40:00,17.3,17.33,17.24,17.27,495400.0,17.3,17.33,17.24,17.27,495400.0
2020-04-23 13:45:00,17.32,17.33,17.24,17.25,171100.0,17.32,17.33,17.24,17.25,171100.0
2020-04-23 13:50:00,17.25,17.26,17.23,17.25,122250.0,17.25,17.26,17.23,17.25,122250.0
2020-04-23 13:55:00,17.24,17.3,17.24,17.27,86300.0,17.24,17.3,17.24,17.27,86300.0
2020-04-23 14:00:00,17.26,17.26,17.21,17.22,504200.0,17.26,17.26,17.21,17.22,504200.0
2020-04-23 14:05:00,17.22,17.23,17.18,17.2,459950.0,17.22,17.23,17.18,17.2,459950.0
2020-04-23 14:10:00,17.2,17.24,17.18,17.24,144200.0,17.2,17.24,17.18,17.24,144200.0
2020-04-23 14:15:00,17.25,17.32,17.25,17.26,360000.0,17.25,17.32,17.25,17.26,360000.0
2020-04-23 14:20:00,17.26,17.32,17.25,17.31,74000.0,17.26,17.32,17.25,17.31,74000.0
2020-04-23 14:25:00,17.33,17.34,17.28,17.3,106350.0,17.33,17.34,17.28,17.3,106350.0
2020-04-23 14:30:00,17.31,17.33,17.31,17.32,158050.0,17.31,17.33,17.31,17.32,158050.0
2020-04-23 14:35:00,17.29,17.31,17.25,17.28,220250.0,17.29,17.31,17.25,17.28,220250.0
2020-04-23 14:40:00,17.28,17.32,17.26,17.32,76250.0,17.28,17.32,17.26,17.32,76250.0
2020-04-23 14:45:00,17.28,17.32,17.28,17.28,86350.0,17.28,17.32,17.28,17.28,86350.0
2020-04-23 14:50:00,17.3,17.33,17.3,17.32,67700.0,17.3,17.33,17.3,17.32,67700.0
2020-04-23 14:55:00,17.33,17.35,17.31,17.31,240750.0,17.33,17.35,17.31,17.31,240750.0
2020-04-23 15:00:00,17.31,17.32,17.24,17.24,171450.0,17.31,17.32,17.24,17.24,171450.0
2020-04-23 15:05:00,17.23,17.29,17.23,17.26,237250.0,17.23,17.29,17.23,17.26,237250.0
2020-04-23 15:10:00,17.25,17.26,17.2,17.25,163100.0,17.25,17.26,17.2,17.25,163100.0
2020-04-23 15:15:00,17.24,17.24,17.19,17.21,486500.0,17.24,17.24,17.19,17.21,486500.0
2020-04-23 15:20:00,17.2,17.23,17.19,17.23,213450.0,17.2,17.23,17.19,17.23,213450.0
2020-04-23 15:25:00,17.22,17.25,17.22,17.22,83100.0,17.22,17.25,17.22,17.22,83100.0
2020-04-23 15:30:00,17.24,17.27,17.2,17.25,273000.0,17.24,17.27,17.2,17.25,273000.0
2020-04-23 15:35:00,17.26,17.26,17.21,17.24,190000.0,17.26,17.26,17.21,17.24,190000.0
2020-04-23 15:40:00,17.24,17.26,17.21,17.22,300400.0,17.24,17.26,17.21,17.22,300400.0
2020-04-23 15:45:00,17.22,17.27,17.21,17.26,395350.0,17.22,17.27,17.21,17.26,395350.0
2020-04-23 15:50:00,17.28,17.3,17.24,17.27,386700.0,17.28,17.3,17.24,17.27,386700.0
2020-04-23 15:55:00,17.29,17.33,17.24,17.28,1894850.0,17.29,17.33,17.24,17.28,1894850.0
2020-04-24 09:30:00,17.47,17.5,17.41,17.42,325650.0,17.47,17.5,17.41,17.42,325650.0
2020-04-24 09:35:00,17.4,17.43,17.34,17.38,252500.0,17.4,17.43,17.34,17.38,252500.0
2020-04-24 09:40:00,17.4,17.41,17.32,17.35,90550.0,17.4,17.41,17.32,17.35,90550.0
2020-04-24 09:45:00,17.35,17.4,17.22,17.24,357100.0,17.35,17.4,17.22,17.24,357100.0
2020-04-24 09:50:00,17.23,17.39,17.22,17.25,140550.0,17.23,17.39,17.22,17.25,140550.0
2020-04-24 09:55:00,17.26,17.34,17.24,17.31,122500.0,17.26,17.34,17.24,17.31,122500.0
2020-04-24 10:00:00,17.26,17.32,17.26,17.32,49400.0,17.26,17.32,17.26,17.32,49400.0
2020-04-24 10:05:00,17.3,17.34,17.27,17.28,164050.0,17.3,17.34,17.27,17.28,164050.0
2020-04-24 10:10:00,17.28,17.38,17.27,17.35,316050.0,17.28,17.38,17.27,17.35,316050.0
2020-04-24 10:15:00,17.33,17.42,17.32,17.38,413350.0,17.33,17.42,17.32,17.38,413350.0
2020-04-24 10:20:00,17.39,17.4,17.33,17.4,96000.0,17.39,17.4,17.33,17.4,96000.0
2020-04-24 10:25:00,17.4,17.42,17.35,17.39,70050.0,17.4,17.42,17.35,17.39,70050.0
2020-04-24 10:30:00,17.39,17.44,17.35,17.44,157450.0,17.39,17.44,17.35,17.44,157450.0
2020-04-24 10:35:00,17.44,17.5,17.44,17.47,188100.0,17.44,17.5,17.44,17.47,188100.0
2020-04-24 10:40:00,17.46,17.51,17.46,17.46,149000.0,17.46,17.51,17.46,17.46,149000.0
2020-04-24 10:45:00,17.5,17.52,17.41,17.41,177700.0,17.5,17.52,17.41,17.41,177700.0
2020-04-24 10:50:00,17.43,17.47,17.43,17.45,52700.0,17.43,17.47,17.43,17.45,52700.0
2020-04-24 10:55:00,17.45,17.45,17.43,17.44,111100.0,17.45,17.45,17.43,17.44,111100.0
2020-04-24 11:00:00,17.46,17.48,17.42,17.46,129900.0,17.46,17.48,17.42,17.46,129900.0
2020-04-24 11:05:00,17.44,17.48,17.38,17.38,314650.0,17.44,17.48,17.38,17.38,314650.0
2020-04-24 11:10:00,17.35,17.38,17.31,17.36,75050.0,17.35,17.38,17.31,17.36,75050.0
2020-04-24 11:15:00,17.37,17.43,17.36,17.42,90000.0,17.37,17.43,17.36,17.42,90000.0
2020-04-24 11:20:00,17.43,17.46,17.41,17.43,163000.0,17.43,17.46,17.41,17.43,163000.0
2020-04-24 11:25:00,17.41,17.45,17.41,17.42,139450.0,17.41,17.45,17.41,17.42,139450.0
2020-04-24 11:30:00,17.44,17.44,17.4,17.4,25000.0,17.44,17.44,17.4,17.4,25000.0
2020-04-24 11:35:00,17.41,17.44,17.41,17.44,60000.0,17.41,17.44,17.41,17.44,60000.0
2020-04-24 11:40:00,17.44,17.44,17.43,17.43,15000.0,17.44,17.44,17.43,17.43,15000.0
2020-04-24 11:45:00,17.44,17.48,17.43,17.48,75150.0,17.44,17.48,17.43,17.48,75150.0
2020-04-24 11:50:00,17.46,17.46,17.46,17.46,10000.0,17.46,17.46,17.46,17.46,10000.0
2020-04-24 11:55:00,17.46,17.5,17.46,17.5,125100.0,17.46,17.5,17.46,17.5,125100.0
2020-04-24 12:00:00,17.46,17.52,17.44,17.44,319700.0,17.46,17.52,17.44,17.44,319700.0
2020-04-24 12:05:00,17.47,17.5,17.47,17.49,94800.0,17.47,17.5,17.47,17.49,94800.0
2020-04-24 12:10:00,17.48,17.48,17.42,17.45,54700.0,17.48,17.48,17.42,17.45,54700.0
2020-04-24 12:15:00,17.43,17.45,17.42,17.43,55000.0,17.43,17.45,17.42,17.43,55000.0
2020-04-24 12:20:00,17.44,17.44,17.39,17.42,225400.0,17.44,17.44,17.39,17.42,225400.0
2020-04-24 12:25:00,17.44,17.45,17.43,17.45,82500.0,17.44,17.45,17.43,17.45,82500.0
2020-04-24 12:30:00,17.45,17.46,17.44,17.45,120000.0,17.45,17.46,17.44,17.45,120000.0
2020-04-24 12:35:00,17.46,17.46,17.46,17.46,25000.0,17.46,17.46,17.46,17.46,25000.0
2020-04-24 12:40:00,17.48,17.51,17.48,17.51,93900.0,17.48,17.51,17.48,17.51,93900.0
2020-04-24 12:45:00,17.48,17.48,17.48,17.48,5000.0,17.48,17.48,17.48,17.48,5000.0
2020-04-24 12:50:00,17.49,17.51,17.49,17.5,55000.0,17.49,17.51,17.49,17.5,55000.0
2020-04-24 12:55:00,17.51,17.52,17.5,17.51,133250.0,17.51,17.52,17.5,17.51,133250.0
2020-04-24 13:00:00,17.5,17.5,17.48,17.49,47000.0,17.5,17.5,17.48,17.49,47000.0
2020-04-24 13:05:00,17.49,17.52,17.49,17.5,102200.0,17.49,17.52,17.49,17.5,102200.0
2020-04-24 13:10:00,17.51,17.52,17.5,17.52,189650.0,17.51,17.52,17.5,17.52,189650.0
2020-04-24 13:15:00,17.51,17.56,17.5,17.56,166400.0,17.51,17.56,17.5,17.56,166400.0
2020-04-24 13:20:00,17.56,17.56,17.54,17.55,72950.0,17.56,17.56,17.54,17.55,72950.0
2020-04-24 13:25:00,17.55,17.56,17.54,17.56,36850.0,17.55,17.56,17.54,17.56,36850.0
2020-04-24 13:30:00,17.55,17.57,17.54,17.54,113750.0,17.55,17.57,17.54,17.54,113750.0
2020-04-24 13:35:00,17.55,17.57,17.55,17.56,40000.0,17.55,17.57,17.55,17.56,40000.0
2020-04-24 13:40:00,17.56,17.62,17.56,17.62,77250.0,17.56,17.62,17.56,17.62,77250.0
2020-04-24 13:45:00,17.6,17.63,17.6,17.63,70000.0,17.6,17.63,17.6,17.63,70000.0
2020-04-24 13:50:00,17.62,17.64,17.62,17.63,110000.0,17.62,17.64,17.62,17.63,110000.0
2020-04-24 13:55:00,17.63,17.65,17.62,17.64,119050.0,17.63,17.65,17.62,17.64,119050.0
2020-04-24 14:00:00,17.64,17.64,17.61,17.63,61950.0,17.64,17.64,17.61,17.63,61950.0
2020-04-24 14:05:00,17.64,17.65,17.63,17.63,69950.0,17.64,17.65,17.63,17.63,69950.0
2020-04-24 14:10:00,17.63,17.64,17.62,17.62,68350.0,17.63,17.64,17.62,17.62,68350.0
2020-04-24 14:15:00,17.64,17.65,17.62,17.63,54600.0,17.64,17.65,17.62,17.63,54600.0
2020-04-24 14:20:00,17.64,17.64,17.63,17.64,25000.0,17.64,17.64,17.63,17.64,25000.0
2020-04-24 14:25:00,17.63,17.63,17.61,17.62,152500.0,17.63,17.63,17.61,17.62,152500.0
2020-04-24 14:30:00,17.62,17.63,17.59,17.6,103750.0,17.62,17.63,17.59,17.6,103750.0
2020-04-24 14:35:00,17.59,17.59,17.54,17.59,162350.0,17.59,17.59,17.54,17.59,162350.0
2020-04-24 14:40:00,17.59,17.59,17.58,17.58,10000.0,17.59,17.59,17.58,17.58,10000.0
2020-04-24 14:45:00,17.6,17.6,17.6,17.6,10000.0,17.6,17.6,17.6,17.6,10000.0
2020-04-24 14:50:00,17.61,17.61,17.55,17.55,100000.0,17.61,17.61,17.55,17.55,100000.0
2020-04-24 14:55:00,17.57,17.61,17.54,17.6,67650.0,17.57,17.61,17.54,17.6,67650.0
2020-04-24 15:00:00,17.6,17.6,17.58,17.59,96650.0,17.6,17.6,17.58,17.59,96650.0
2020-04-24 15:05:00,17.59,17.62,17.57,17.59,100600.0,17.59,17.62,17.57,17.59,100600.0
2020-04-24 15:10:00,17.62,17.62,17.58,17.61,207850.0,17.62,17.62,17.58,17.61,207850.0
2020-04-24 15:15:00,17.6,17.62,17.58,17.59,113700.0,17.6,17.62,17.58,17.59,113700.0
2020-04-24 15:20:00,17.6,17.61,17.58,17.59,64100.0,17.6,17.61,17.58,17.59,64100.0
2020-04-24 15:25:00,17.61,17.61,17.58,17.58,41500.0,17.61,17.61,17.58,17.58,41500.0
2020-04-24 15:30:00,17.59,17.6,17.58,17.6,40000.0,17.59,17.6,17.58,17.6,40000.0
2020-04-24 15:35:00,17.61,17.63,17.59,17.63,211500.0,17.61,17.63,17.59,17.63,211500.0
2020-04-24 15:40:00,17.63,17.67,17.63,17.64,477350.0,17.63,17.67,17.63,17.64,477350.0
2020-04-24 15:45:00,17.64,17.66,17.63,17.63,127500.0,17.64,17.66,17.63,17.63,127500.0
2020-04-24 15:50:00,17.62,17.65,17.58,17.65,554300.0,17.62,17.65,17.58,17.65,554300.0
2020-04-24 15:55:00,17.63,17.76,17.62,17.75,1637700.0,17.63,17.76,17.62,17.75,1637700.0
2020-04-27 09:30:00,17.82,17.9,17.8,17.81,531450.0,17.82,17.9,17.8,17.81,531450.0
2020-04-27 09:35:00,17.84,17.95,17.81,17.92,405200.0,17.84,17.95,17.81,17.92,405200.0
2020-04-27 09:40:00,17.94,17.98,17.9,17.95,456800.0,17.94,17.98,17.9,17.95,456800.0
2020-04-27 09:45:00,17.91,17.91,17.86,17.91,204450.0,17.91,17.91,17.86,17.91,204450.0
2020-04-27 09:50:00,17.86,17.93,17.85,17.85,123400.0,17.86,17.93,17.85,17.85,123400.0
2020-04-27 09:55:00,17.9,17.9,17.84,17.84,179550.0,17.9,17.9,17.84,17.84,179550.0
2020-04-27 10:00:00,17.83,17.89,17.83,17.87,125000.0,17.83,17.89,17.83,17.87,125000.0
2020-04-27 10:05:00,17.84,17.87,17.81,17.85,228800.0,17.84,17.87,17.81,17.85,228800.0
2020-04-27 10:10:00,17.84,17.94,17.82,17.94,236400.0,17.84,17.94,17.82,17.94,236400.0
2020-04-27 10:15:00,17.92,17.99,17.91,17.99,333600.0,17.92,17.99,17.91,17.99,333600.0
2020-04-27 10:20:00,18.0,18.0,17.9,17.91,806950.0,18.0,18.0,17.9,17.91,806950.0
2020-04-27 10:25:00,17.92,17.93,17.88,17.89,100750.0,17.92,17.93,17.88,17.89,100750.0
2020-04-27 10:30:00,17.93,17.94,17.91,17.93,51100.0,17.93,17.94,17.91,17.93,51100.0
2020-04-27 10:35:00,17.92,17.94,17.91,17.94,90700.0,17.92,17.94,17.91,17.94,90700.0
2020-04-27 10:40:00,17.94,17.95,17.94,17.94,107500.0,17.94,17.95,17.94,17.94,107500.0
2020-04-27 10:45:00,17.94,17.96,17.91,17.96,218850.0,17.94,17.96,17.91,17.96,218850.0
2020-04-27 10:50:00,17.96,17.99,17.96,17.96,128100.0,17.96,17.99,17.96,17.96,128100.0
2020-04-27 10:55:00,17.95,17.96,17.94,17.94,135550.0,17.95,17.96,17.94,17.94,135550.0
2020-04-27 11:00:00,17.94,17.98,17.94,17.98,158850.0,17.94,17.98,17.94,17.98,158850.0
2020-04-27 11:05:00,17.97,17.98,17.9,17.94,142750.0,17.97,17.98,17.9,17.94,142750.0
2020-04-27 11:10:00,17.92,17.98,17.91,17.92,221000.0,17.92,17.98,17.91,17.92,221000.0
2020-04-27 11:15:00,17.91,17.94,17.9,17.94,102500.0,17.91,17.94,17.9,17.94,102500.0
2020-04-27 11:20:00,17.93,17.95,17.91,17.93,105600.0,17.93,17.95,17.91,17.93,105600.0
2020-04-27 11:25:00,17.94,18.0,17.93,17.97,226050.0,17.94,18.0,17.93,17.97,226050.0
2020-04-27 11:30:00,17.98,18.0,17.97,17.99,450550.0,17.98,18.0,17.97,17.99,450550.0
2020-04-27 11:35:00,17.98,18.0,17.98,17.99,132500.0,17.98,18.0,17.98,17.99,132500.0
2020-04-27 11:40:00,17.99,18.0,17.97,18.0,478150.0,17.99,18.0,17.97,18.0,478150.0
2020-04-27 11:45:00,17.99,17.99,17.97,17.98,84100.0,17.99,17.99,17.97,17.98,84100.0
2020-04-27 11:50:00,18.0,18.0,17.95,17.98,75000.0,18.0,18.0,17.95,17.98,75000.0
2020-04-27 11:55:00,17.98,17.98,17.96,17.98,137250.0,17.98,17.98,17.96,17.98,137250.0
2020-04-27 12:00:00,17.97,17.97,17.91,17.91,111800.0,17.97,17.97,17.91,17.91,111800.0
2020-04-27 12:05:00,17.92,17.93,17.91,17.93,100000.0,17.92,17.93,17.91,17.93,100000.0
2020-04-27 12:10:00,17.93,17.94,17.9,17.92,135900.0,17.93,17.94,17.9,17.92,135900.0
2020-04-27 12:15:00,17.93,17.93,17.9,17.91,113950.0,17.93,17.93,17.9,17.91,113950.0
2020-04-27 12:20:00,17.9,17.91,17.86,17.88,245000.0,17.9,17.91,17.86,17.88,245000.0
2020-04-27 12:25:00,17.89,17.9,17.82,17.86,447600.0,17.89,17.9,17.82,17.86,447600.0
2020-04-27 12:30:00,17.86,17.89,17.86,17.89,69500.0,17.86,17.89,17.86,17.89,69500.0
2020-04-27 12:35:00,17.88,17.9,17.87,17.89,40950.0,17.88,17.9,17.87,17.89,40950.0
2020-04-27 12:40:00,17.85,17.85,17.82,17.84,135000.0,17.85,17.85,17.82,17.84,135000.0
2020-04-27 12:45:00,17.85,17.85,17.82,17.85,95000.0,17.85,17.85,17.82,17.85,95000.0
2020-04-27 12:50:00,17.88,17.88,17.81,17.82,47500.0,17.88,17.88,17.81,17.82,47500.0
2020-04-27 12:55:00,17.84,17.86,17.83,17.84,93650.0,17.84,17.86,17.83,17.84,93650.0
2020-04-27 13:00:00,17.82,17.85,17.8,17.8,126300.0,17.82,17.85,17.8,17.8,126300.0
2020-04-27 13:05:00,17.8,17.8,17.76,17.77,169400.0,17.8,17.8,17.76,17.77,169400.0
2020-04-27 13:10:00,17.77,17.77,17.76,17.77,178650.0,17.77,17.77,17.76,17.77,178650.0
2020-04-27 13:15:00,17.75,17.75,17.67,17.68,303050.0,17.75,17.75,17.67,17.68,303050.0
2020-04-27 13:20:00,17.67,17.71,17.67,17.67,283250.0,17.67,17.71,17.67,17.67,283250.0
2020-04-27 13:25:00,17.69,17.73,17.69,17.73,204500.0,17.69,17.73,17.69,17.73,204500.0
2020-04-27 13:30:00,17.7,17.7,17.67,17.68,148100.0,17.7,17.7,17.67,17.68,148100.0
2020-04-27 13:35:00,17.7,17.7,17.67,17.67,62600.0,17.7,17.7,17.67,17.67,62600.0
2020-04-27 13:40:00,17.67,17.67,17.62,17.64,270450.0,17.67,17.67,17.62,17.64,270450.0
2020-04-27 13:45:00,17.64,17.68,17.64,17.65,141350.0,17.64,17.68,17.64,17.65,141350.0
2020-04-27 13:50:00,17.66,17.66,17.63,17.63,203600.0,17.66,17.66,17.63,17.63,203600.0
2020-04-27 13:55:00,17.64,17.65,17.62,17.63,46500.0,17.64,17.65,17.62,17.63,46500.0
2020-04-27 14:00:00,17.65,17.68,17.64,17.67,41000.0,17.65,17.68,17.64,17.67,41000.0
2020-04-27 14:05:00,17.67,17.68,17.66,17.68,88000.0,17.67,17.68,17.66,17.68,88000.0
2020-04-27 14:10:00,17.68,17.71,17.67,17.7,159400.0,17.68,17.71,17.67,17.7,159400.0
2020-04-27 14:15:00,17.72,17.72,17.68,17.7,130000.0,17.72,17.72,17.68,17.7,130000.0
2020-04-27 14:20:00,17.7,17.7,17.69,17.7,62450.0,17.7,17.7,17.69,17.7,62450.0
2020-04-27 14:25:00,17.69,17.7,17.64,17.66,176550.0,17.69,17.7,17.64,17.66,176550.0
2020-04-27 14:30:00,17.64,17.67,17.63,17.66,78250.0,17.64,17.67,17.63,17.66,78250.0
2020-04-27 14:35:00,17.65,17.67,17.65,17.67,23500.0,17.65,17.67,17.65,17.67,23500.0
2020-04-27 14:40:00,17.7,17.73,17.69,17.69,127250.0,17.7,17.73,17.69,17.69,127250.0
2020-04-27 14:45:00,17.7,17.74,17.69,17.72,90000.0,17.7,17.74,17.69,17.72,90000.0
2020-04-27 14:50:00,17.72,17.73,17.71,17.71,65000.0,17.72,17.73,17.71,17.71,65000.0
2020-04-27 14:55:00,17.72,17.72,17.7,17.7,110250.0,17.72,17.72,17.7,17.7,110250.0
2020-04-27 15:00:00,17.69,17.73,17.69,17.73,39200.0,17.69,17.73,17.69,17.73,39200.0
2020-04-27 15:05:00,17.73,17.76,17.7,17.73,128900.0,17.73,17.76,17.7,17.73,128900.0
2020-04-27 15:10:00,17.73,17.74,17.72,17.72,113750.0,17.73,17.74,17.72,17.72,113750.0
2020-04-27 15:15:00,17.73,17.75,17.73,17.75,73750.0,17.73,17.75,17.73,17.75,73750.0
2020-04-27 15:20:00,17.76,17.79,17.76,17.76,345300.0,17.76,17.79,17.76,17.76,345300.0
2020-04-27 15:25:00,17.75,17.75,17.72,17.74,150650.0,17.75,17.75,17.72,17.74,150650.0
2020-04-27 15:30:00,17.74,17.77,17.73,17.73,165000.0,17.74,17.77,17.73,17.73,165000.0
2020-04-27 15:35:00,17.74,17.74,17.7,17.72,204650.0,17.74,17.74,17.7,17.72,204650.0
2020-04-27 15:40:00,17.71,17.72,17.68,17.69,120000.0,17.71,17.72,17.68,17.69,120000.0
2020-04-27 15:45:00,17.69,17.7,17.68,17.7,447550.0,17.69,17.7,17.68,17.7,447550.0
2020-04-27 15:50:00,17.7,17.7,17.65,17.67,335750.0,17.7,17.7,17.65,17.67,335750.0
2020-04-27 15:55:00,17.68,17.69,17.66,17.66,522400.0,17.68,17.69,17.66,17.66,522400.0
2020-04-28 09:30:00,17.98,17.98,17.79,17.8,880600.0,17.98,17.98,17.79,17.8,880600.0
2020-04-28 09:35:00,17.84,17.94,17.82,17.86,258750.0,17.84,17.94,17.82,17.86,258750.0
2020-04-28 09:40:00,17.83,17.89,17.8,17.86,327200.0,17.83,17.89,17.8,17.86,327200.0
2020-04-28 09:45:00,17.88,17.92,17.81,17.85,288450.0,17.88,17.92,17.81,17.85,288450.0
2020-04-28 09:50:00,17.87,17.88,17.78,17.82,162500.0,17.87,17.88,17.78,17.82,162500.0
2020-04-28 09:55:00,17.8,17.8,17.66,17.66,321800.0,17.8,17.8,17.66,17.66,321800.0
2020-04-28 10:00:00,17.66,17.67,17.58,17.58,533500.0,17.66,17.67,17.58,17.58,533500.0
2020-04-28 10:05:00,17.59,17.64,17.56,17.64,331400.0,17.59,17.64,17.56,17.64,331400.0
2020-04-28 10:10:00,17.64,17.66,17.62,17.63,94250.0,17.64,17.66,17.62,17.63,94250.0
2020-04-28 10:15:00,17.64,17.69,17.61,17.63,210500.0,17.64,17.69,17.61,17.63,210500.0
2020-04-28 10:20:00,17.61,17.61,17.56,17.61,97550.0,17.61,17.61,17.56,17.61,97550.0
2020-04-28 10:25:00,17.61,17.64,17.59,17.6,217600.0,17.61,17.64,17.59,17.6,217600.0
2020-04-28 10:30:00,17.6,17.62,17.56,17.56,249800.0,17.6,17.62,17.56,17.56,249800.0
2020-04-28 10:35:00,17.59,17.61,17.58,17.6,260750.0,17.59,17.61,17.58,17.6,260750.0
2020-04-28 10:40:00,17.58,17.58,17.47,17.48,322750.0,17.58,17.58,17.47,17.48,322750.0
2020-04-28 10:45:00,17.47,17.54,17.46,17.47,142350.0,17.47,17.54,17.46,17.47,142350.0
2020-04-28 10:50:00,17.46,17.48,17.42,17.44,198950.0,17.46,17.48,17.42,17.44,198950.0
2020-04-28 10:55:00,17.44,17.44,17.34,17.34,230700.0,17.44,17.44,17.34,17.34,230700.0
2020-04-28 11:00:00,17.36,17.4,17.28,17.34,487550.0,17.36,17.4,17.28,17.34,487550.0
2020-04-28 11:05:00,17.34,17.53,17.33,17.48,188500.0,17.34,17.53,17.33,17.48,188500.0
2020-04-28 11:10:00,17.46,17.49,17.44,17.46,179650.0,17.46,17.49,17.44,17.46,179650.0
2020-04-28 11:15:00,17.45,17.52,17.42,17.5,121000.0,17.45,17.52,17.42,17.5,121000.0
2020-04-28 11:20:00,17.5,17.55,17.45,17.54,65000.0,17.5,17.55,17.45,17.54,65000.0
2020-04-28 11:25:00,17.53,17.58,17.52,17.55,155600.0,17.53,17.58,17.52,17.55,155600.0
2020-04-28 11:30:00,17.56,17.64,17.55,17.61,164000.0,17.56,17.64,17.55,17.61,164000.0
2020-04-28 11:35:00,17.58,17.61,17.55,17.56,89500.0,17.58,17.61,17.55,17.56,89500.0
2020-04-28 11:40:00,17.55,17.56,17.55,17.56,20000.0,17.55,17.56,17.55,17.56,20000.0
2020-04-28 11:45:00,17.58,17.58,17.54,17.56,141300.0,17.58,17.58,17.54,17.56,141300.0
2020-04-28 11:50:00,17.57,17.57,17.5,17.56,165900.0,17.57,17.57,17.5,17.56,165900.0
2020-04-28 11:55:00,17.59,17.59,17.52,17.56,145000.0,17.59,17.59,17.52,17.56,145000.0
2020-04-28 12:00:00,17.54,17.55,17.54,17.54,21550.0,17.54,17.55,17.54,17.54,21550.0
2020-04-28 12:05:00,17.52,17.55,17.52,17.54,119600.0,17.52,17.55,17.52,17.54,119600.0
2020-04-28 12:10:00,17.55,17.57,17.53,17.54,40000.0,17.55,17.57,17.53,17.54,40000.0
2020-04-28 12:15:00,17.48,17.48,17.4,17.4,292500.0,17.48,17.48,17.4,17.4,292500.0
2020-04-28 12:20:00,17.42,17.44,17.4,17.4,75900.0,17.42,17.44,17.4,17.4,75900.0
2020-04-28 12:25:00,17.4,17.47,17.4,17.44,58550.0,17.4,17.47,17.4,17.44,58550.0
2020-04-28 12:30:00,17.48,17.49,17.46,17.47,35000.0,17.48,17.49,17.46,17.47,35000.0
2020-04-28 12:35:00,17.47,17.49,17.45,17.45,40000.0,17.47,17.49,17.45,17.45,40000.0
2020-04-28 12:40:00,17.45,17.49,17.43,17.49,85000.0,17.45,17.49,17.43,17.49,85000.0
2020-04-28 12:45:00,17.47,17.48,17.43,17.44,40000.0,17.47,17.48,17.43,17.44,40000.0
2020-04-28 12:50:00,17.46,17.49,17.45,17.49,20000.0,17.46,17.49,17.45,17.49,20000.0
2020-04-28 12:55:00,17.47,17.54,17.47,17.5,110150.0,17.47,17.54,17.47,17.5,110150.0
2020-04-28 13:00:00,17.51,17.52,17.51,17.52,25000.0,17.51,17.52,17.51,17.52,25000.0
2020-04-28 13:05:00,17.51,17.53,17.5,17.51,85100.0,17.51,17.53,17.5,17.51,85100.0
2020-04-28 13:10:00,17.5,17.5,17.46,17.47,25000.0,17.5,17.5,17.46,17.47,25000.0
2020-04-28 13:15:00,17.47,17.52,17.47,17.52,45450.0,17.47,17.52,17.47,17.52,45450.0
2020-04-28 13:20:00,17.48,17.48,17.47,17.47,35000.0,17.48,17.48,17.47,17.47,35000.0
2020-04-28 13:25:00,17.48,17.49,17.47,17.49,85200.0,17.48,17.49,17.47,17.49,85200.0
2020-04-28 13:30:00,17.47,17.51,17.45,17.51,130000.0,17.47,17.51,17.45,17.51,130000.0
2020-04-28 13:35:00,17.45,17.48,17.44,17.46,67050.0,17.45,17.48,17.44,17.46,67050.0
2020-04-28 13:40:00,17.47,17.51,17.46,17.5,105150.0,17.47,17.51,17.46,17.5,105150.0
2020-04-28 13:45:00,17.53,17.53,17.46,17.46,107850.0,17.53,17.53,17.46,17.46,107850.0
2020-04-28 13:50:00,17.46,17.49,17.44,17.46,80000.0,17.46,17.49,17.44,17.46,80000.0
2020-04-28 13:55:00,17.47,17.51,17.45,17.47,79400.0,17.47,17.51,17.45,17.47,79400.0
2020-04-28 14:00:00,17.47,17.51,17.44,17.5,97700.0,17.47,17.51,17.44,17.5,97700.0
2020-04-28 14:05:00,17.48,17.54,17.48,17.54,90000.0,17.48,17.54,17.48,17.54,90000.0
2020-04-28 14:10:00,17.55,17.56,17.54,17.55,45000.0,17.55,17.56,17.54,17.55,45000.0
2020-04-28 14:15:00,17.55,17.57,17.53,17.53,85050.0,17.55,17.57,17.53,17.53,85050.0
2020-04-28 14:20:00,17.54,17.57,17.54,17.56,96150.0,17.54,17.57,17.54,17.56,96150.0
2020-04-28 14:25:00,17.57,17.64,17.57,17.59,147750.0,17.57,17.64,17.57,17.59,147750.0
2020-04-28 14:30:00,17.61,17.64,17.6,17.62,110950.0,17.61,17.64,17.6,17.62,110950.0
2020-04-28 14:35:00,17.62,17.62,17.57,17.57,95000.0,17.62,17.62,17.57,17.57,95000.0
2020-04-28 14:40:00,17.59,17.59,17.57,17.59,70000.0,17.59,17.59,17.57,17.59,70000.0
2020-04-28 14:45:00,17.57,17.57,17.55,17.55,36250.0,17.57,17.57,17.55,17.55,36250.0
2020-04-28 14:50:00,17.54,17.54,17.51,17.54,85000.0,17.54,17.54,17.51,17.54,85000.0
2020-04-28 14:55:00,17.55,17.55,17.5,17.52,125600.0,17.55,17.55,17.5,17.52,125600.0
2020-04-28 15:00:00,17.52,17.58,17.5,17.55,360900.0,17.52,17.58,17.5,17.55,360900.0
2020-04-28 15:05:00,17.57,17.57,17.53,17.53,143200.0,17.57,17.57,17.53,17.53,143200.0
2020-04-28 15:10:00,17.51,17.51,17.48,17.49,155000.0,17.51,17.51,17.48,17.49,155000.0
2020-04-28 15:15:00,17.52,17.52,17.48,17.48,140650.0,17.52,17.52,17.48,17.48,140650.0
2020-04-28 15:20:00,17.49,17.5,17.44,17.48,120000.0,17.49,17.5,17.44,17.48,120000.0
2020-04-28 15:25:00,17.5,17.53,17.49,17.5,135000.0,17.5,17.53,17.49,17.5,135000.0
2020-04-28 15:30:00,17.52,17.52,17.47,17.48,183000.0,17.52,17.52,17.47,17.48,183000.0
2020-04-28 15:35:00,17.51,17.51,17.45,17.45,130000.0,17.51,17.51,17.45,17.45,130000.0
2020-04-28 15:40:00,17.47,17.47,17.44,17.46,139100.0,17.47,17.47,17.44,17.46,139100.0
2020-04-28 15:45:00,17.45,17.45,17.4,17.4,474200.0,17.45,17.45,17.4,17.4,474200.0
2020-04-28 15:50:00,17.41,17.43,17.32,17.32,744200.0,17.41,17.43,17.32,17.32,744200.0
2020-04-28 15:55:00,17.34,17.4,17.32,17.32,810800.0,17.34,17.4,17.32,17.32,810800.0
2020-04-29 09:30:00,17.6,17.6,17.26,17.46,1868350.0,17.6,17.6,17.26,17.46,1868350.0
2020-04-29 09:35:00,17.42,17.47,17.32,17.37,318300.0,17.42,17.47,17.32,17.37,318300.0
2020-04-29 09:40:00,17.38,17.58,17.34,17.58,463600.0,17.38,17.58,17.34,17.58,463600.0
2020-04-29 09:45:00,17.58,17.67,17.53,17.65,446350.0,17.58,17.67,17.53,17.65,446350.0
2020-04-29 09:50:00,17.63,17.65,17.56,17.65,168950.0,17.63,17.65,17.56,17.65,168950.0
2020-04-29 09:55:00,17.66,17.7,17.6,17.6,157500.0,17.66,17.7,17.6,17.6,157500.0
2020-04-29 10:00:00,17.63,17.63,17.52,17.57,234650.0,17.63,17.63,17.52,17.57,234650.0
2020-04-29 10:05:00,17.55,17.56,17.51,17.51,76000.0,17.55,17.56,17.51,17.51,76000.0
2020-04-29 10:10:00,17.47,17.57,17.47,17.57,106300.0,17.47,17.57,17.47,17.57,106300.0
2020-04-29 10:15:00,17.6,17.64,17.58,17.64,130700.0,17.6,17.64,17.58,17.64,130700.0
2020-04-29 10:20:00,17.62,17.64,17.57,17.6,157850.0,17.62,17.64,17.57,17.6,157850.0
2020-04-29 10:25:00,17.56,17.62,17.56,17.59,55000.0,17.56,17.62,17.56,17.59,55000.0
2020-04-29 10:30:00,17.62,17.68,17.62,17.67,135700.0,17.62,17.68,17.62,17.67,135700.0
2020-04-29 10:35:00,17.69,17.73,17.68,17.7,214550.0,17.69,17.73,17.68,17.7,214550.0
2020-04-29 10:40:00,17.72,17.8,17.72,17.78,196750.0,17.72,17.8,17.72,17.78,196750.0
2020-04-29 10:45:00,17.78,17.78,17.75,17.76,221150.0,17.78,17.78,17.75,17.76,221150.0
2020-04-29 10:50:00,17.76,17.8,17.74,17.74,235800.0,17.76,17.8,17.74,17.74,235800.0
2020-04-29 10:55:00,17.78,17.8,17.69,17.69,150000.0,17.78,17.8,17.69,17.69,150000.0
2020-04-29 11:00:00,17.7,17.72,17.68,17.7,117000.0,17.7,17.72,17.68,17.7,117000.0
2020-04-29 11:05:00,17.72,17.73,17.72,17.72,78750.0,17.72,17.73,17.72,17.72,78750.0
2020-04-29 11:10:00,17.72,17.74,17.68,17.68,186500.0,17.72,17.74,17.68,17.68,186500.0
2020-04-29 11:15:00,17.72,17.76,17.72,17.76,42850.0,17.72,17.76,17.72,17.76,42850.0
2020-04-29 11:20:00,17.76,17.8,17.75,17.76,189700.0,17.76,17.8,17.75,17.76,189700.0
2020-04-29 11:25:00,17.77,17.79,17.74,17.75,136050.0,17.77,17.79,17.74,17.75,136050.0
2020-04-29 11:30:00,17.76,17.76,17.72,17.74,83050.0,17.76,17.76,17.72,17.74,83050.0
2020-04-29 11:35:00,17.73,17.78,17.73,17.78,73000.0,17.73,17.78,17.73,17.78,73000.0
2020-04-29 11:40:00,17.79,17.8,17.77,17.78,320950.0,17.79,17.8,17.77,17.78,320950.0
2020-04-29 11:45:00,17.78,17.8,17.76,17.78,188100.0,17.78,17.8,17.76,17.78,188100.0
2020-04-29 11:50:00,17.79,17.79,17.76,17.76,115150.0,17.79,17.79,17.76,17.76,115150.0
2020-04-29 11:55:00,17.76,17.76,17.72,17.72,65000.0,17.76,17.76,17.72,17.72,65000.0
2020-04-29 12:00:00,17.73,17.75,17.72,17.74,145000.0,17.73,17.75,17.72,17.74,145000.0
2020-04-29 12:05:00,17.74,17.76,17.73,17.74,96850.0,17.74,17.76,17.73,17.74,96850.0
2020-04-29 12:10:00,17.73,17.75,17.72,17.75,91200.0,17.73,17.75,17.72,17.75,91200.0
2020-04-29 12:15:00,17.76,17.78,17.74,17.75,120000.0,17.76,17.78,17.74,17.75,120000.0
2020-04-29 12:20:00,17.77,17.77,17.74,17.77,55000.0,17.77,17.77,17.74,17.77,55000.0
2020-04-29 12:25:00,17.78,17.78,17.76,17.78,110600.0,17.78,17.78,17.76,17.78,110600.0
2020-04-29 12:30:00,17.79,17.86,17.79,17.83,465800.0,17.79,17.86,17.79,17.83,465800.0
2020-04-29 12:35:00,17.83,17.83,17.81,17.83,168350.0,17.83,17.83,17.81,17.83,168350.0
2020-04-29 12:40:00,17.82,17.83,17.79,17.79,189600.0,17.82,17.83,17.79,17.79,189600.0
2020-04-29 12:45:00,17.79,17.8,17.77,17.77,98650.0,17.79,17.8,17.77,17.77,98650.0
2020-04-29 12:50:00,17.8,17.8,17.76,17.77,45000.0,17.8,17.8,17.76,17.77,45000.0
2020-04-29 12:55:00,17.77,17.77,17.72,17.73,85000.0,17.77,17.77,17.72,17.73,85000.0
2020-04-29 13:00:00,17.73,17.77,17.73,17.77,64250.0,17.73,17.77,17.73,17.77,64250.0
2020-04-29 13:05:00,17.77,17.77,17.75,17.77,60250.0,17.77,17.77,17.75,17.77,60250.0
2020-04-29 13:10:00,17.77,17.78,17.77,17.78,40000.0,17.77,17.78,17.77,17.78,40000.0
2020-04-29 13:15:00,17.77,17.78,17.75,17.77,94400.0,17.77,17.78,17.75,17.77,94400.0
2020-04-29 13:20:00,17.76,17.77,17.76,17.77,85000.0,17.76,17.77,17.76,17.77,85000.0
2020-04-29 13:25:00,17.77,17.78,17.76,17.76,70000.0,17.77,17.78,17.76,17.76,70000.0
2020-04-29 13:30:00,17.75,17.75,17.68,17.69,170650.0,17.75,17.75,17.68,17.69,170650.0
2020-04-29 13:35:00,17.67,17.69,17.67,17.69,91200.0,17.67,17.69,17.67,17.69,91200.0
2020-04-29 13:40:00,17.7,17.7,17.66,17.66,135850.0,17.7,17.7,17.66,17.66,135850.0
2020-04-29 13:45:00,17.68,17.69,17.66,17.67,237400.0,17.68,17.69,17.66,17.67,237400.0
2020-04-29 13:50:00,17.68,17.74,17.68,17.74,84100.0,17.68,17.74,17.68,17.74,84100.0
2020-04-29 13:55:00,17.72,17.72,17.7,17.7,103500.0,17.72,17.72,17.7,17.7,103500.0
2020-04-29 14:00:00,17.72,17.75,17.69,17.7,130850.0,17.72,17.75,17.69,17.7,130850.0
2020-04-29 14:05:00,17.68,17.69,17.68,17.68,45000.0,17.68,17.69,17.68,17.68,45000.0
2020-04-29 14:10:00,17.67,17.68,17.67,17.68,25000.0,17.67,17.68,17.67,17.68,25000.0
2020-04-29 14:15:00,17.7,17.74,17.69,17.71,59400.0,17.7,17.74,17.69,17.71,59400.0
2020-04-29 14:20:00,17.72,17.74,17.71,17.71,40000.0,17.72,17.74,17.71,17.71,40000.0
2020-04-29 14:25:00,17.72,17.76,17.71,17.75,75000.0,17.72,17.76,17.71,17.75,75000.0
2020-04-29 14:30:00,17.76,17.77,17.72,17.77,140050.0,17.76,17.77,17.72,17.77,140050.0
2020-04-29 14:35:00,17.75,17.8,17.72,17.77,185500.0,17.75,17.8,17.72,17.77,185500.0
2020-04-29 14:40:00,17.76,17.81,17.75,17.81,101250.0,17.76,17.81,17.75,17.81,101250.0
2020-04-29 14:45:00,17.8,17.8,17.77,17.77,79050.0,17.8,17.8,17.77,17.77,79050.0
2020-04-29 14:50:00,17.77,17.77,17.76,17.76,33500.0,17.77,17.77,17.76,17.76,33500.0
2020-04-29 14:55:00,17.77,17.82,17.77,17.82,95000.0,17.77,17.82,17.77,17.82,95000.0
2020-04-29 15:00:00,17.81,17.83,17.8,17.82,55750.0,17.81,17.83,17.8,17.82,55750.0
2020-04-29 15:05:00,17.84,17.88,17.84,17.86,189250.0,17.84,17.88,17.84,17.86,189250.0
2020-04-29 15:10:00,17.87,17.88,17.85,17.87,220500.0,17.87,17.88,17.85,17.87,220500.0
2020-04-29 15:15:00,17.85,17.86,17.83,17.83,192950.0,17.85,17.86,17.83,17.83,192950.0
2020-04-29 15:20:00,17.83,17.84,17.83,17.84,165600.0,17.83,17.84,17.83,17.84,165600.0
2020-04-29 15:25:00,17.86,17.87,17.84,17.84,112500.0,17.86,17.87,17.84,17.84,112500.0
2020-04-29 15:30:00,17.83,17.83,17.78,17.8,121100.0,17.83,17.83,17.78,17.8,121100.0
2020-04-29 15:35:00,17.8,17.82,17.79,17.79,127500.0,17.8,17.82,17.79,17.79,127500.0
2020-04-29 15:40:00,17.78,17.8,17.78,17.79,181450.0,17.78,17.8,17.78,17.79,181450.0
2020-04-29 15:45:00,17.78,17.8,17.77,17.77,137100.0,17.78,17.8,17.77,17.77,137100.0
2020-04-29 15:50:00,17.79,17.79,17.71,17.74,546350.0,17.79,17.79,17.71,17.74,546350.0
2020-04-29 15:55:00,17.76,17.78,17.71,17.76,559800.0,17.76,17.78,17.71,17.76,559800.0
2020-04-30 09:30:00,17.6,17.7,17.54,17.68,424250.0,17.6,17.7,17.54,17.68,424250.0
2020-04-30 09:35:00,17.63,17.64,17.55,17.58,99650.0,17.63,17.64,17.55,17.58,99650.0
2020-04-30 09:40:00,17.58,17.73,17.58,17.72,120000.0,17.58,17.73,17.58,17.72,120000.0
2020-04-30 09:45:00,17.66,17.88,17.66,17.79,283350.0,17.66,17.88,17.66,17.79,283350.0
2020-04-30 09:50:00,17.84,17.92,17.83,17.83,123500.0,17.84,17.92,17.83,17.83,123500.0
2020-04-30 09:55:00,17.9,17.92,17.89,17.9,135300.0,17.9,17.92,17.89,17.9,135300.0
2020-04-30 10:00:00,17.92,17.96,17.88,17.88,330950.0,17.92,17.96,17.88,17.88,330950.0
2020-04-30 10:05:00,17.87,17.95,17.87,17.88,145750.0,17.87,17.95,17.87,17.88,145750.0
2020-04-30 10:10:00,17.9,17.92,17.88,17.89,105000.0,17.9,17.92,17.88,17.89,105000.0
2020-04-30 10:15:00,17.88,17.88,17.81,17.85,116050.0,17.88,17.88,17.81,17.85,116050.0
2020-04-30 10:20:00,17.83,17.88,17.77,17.8,195850.0,17.83,17.88,17.77,17.8,195850.0
2020-04-30 10:25:00,17.8,17.87,17.78,17.87,125000.0,17.8,17.87,17.78,17.87,125000.0
2020-04-30 10:30:00,17.86,17.87,17.84,17.86,65000.0,17.86,17.87,17.84,17.86,65000.0
2020-04-30 10:35:00,17.89,17.9,17.82,17.83,151800.0,17.89,17.9,17.82,17.83,151800.0
2020-04-30 10:40:00,17.84,17.84,17.72,17.72,253750.0,17.84,17.84,17.72,17.72,253750.0
2020-04-30 10:45:00,17.71,17.78,17.71,17.78,85000.0,17.71,17.78,17.71,17.78,85000.0
2020-04-30 10:50:00,17.77,17.82,17.77,17.82,58900.0,17.77,17.82,17.77,17.82,58900.0
2020-04-30 10:55:00,17.82,17.82,17.78,17.8,66150.0,17.82,17.82,17.78,17.8,66150.0
2020-04-30 11:00:00,17.8,17.87,17.79,17.86,100000.0,17.8,17.87,17.79,17.86,100000.0
2020-04-30 11:05:00,17.85,17.86,17.79,17.79,105500.0,17.85,17.86,17.79,17.79,105500.0
2020-04-30 11:10:00,17.8,17.81,17.75,17.77,80400.0,17.8,17.81,17.75,17.77,80400.0
2020-04-30 11:15:00,17.77,17.79,17.73,17.74,212650.0,17.77,17.79,17.73,17.74,212650.0
2020-04-30 11:20:00,17.72,17.75,17.72,17.75,100000.0,17.72,17.75,17.72,17.75,100000.0
2020-04-30 11:25:00,17.74,17.74,17.73,17.73,94900.0,17.74,17.74,17.73,17.73,94900.0
2020-04-30 11:30:00,17.72,17.78,17.72,17.75,135000.0,17.72,17.78,17.72,17.75,135000.0
2020-04-30 11:35:00,17.76,17.79,17.76,17.79,71400.0,17.76,17.79,17.76,17.79,71400.0
2020-04-30 11:40:00,17.79,17.79,17.76,17.79,233700.0,17.79,17.79,17.76,17.79,233700.0
2020-04-30 11:45:00,17.77,17.77,17.76,17.76,30150.0,17.77,17.77,17.76,17.76,30150.0
2020-04-30 11:50:00,17.76,17.76,17.76,17.76,19900.0,17.76,17.76,17.76,17.76,19900.0
2020-04-30 11:55:00,17.77,17.78,17.71,17.71,90000.0,17.77,17.78,17.71,17.71,90000.0
2020-04-30 12:00:00,17.72,17.72,17.62,17.72,206300.0,17.72,17.72,17.62,17.72,206300.0
2020-04-30 12:05:00,17.67,17.7,17.67,17.7,26050.0,17.67,17.7,17.67,17.7,26050.0
2020-04-30 12:10:00,17.72,17.72,17.71,17.71,198450.0,17.72,17.72,17.71,17.71,198450.0
2020-04-30 12:15:00,17.71,17.71,17.69,17.7,20150.0,17.71,17.71,17.69,17.7,20150.0
2020-04-30 12:20:00,17.68,17.7,17.68,17.7,47350.0,17.68,17.7,17.68,17.7,47350.0
2020-04-30 12:25:00,17.72,17.75,17.72,17.73,67200.0,17.72,17.75,17.72,17.73,67200.0
2020-04-30 12:30:00,17.71,17.73,17.68,17.7,53000.0,17.71,17.73,17.68,17.7,53000.0
2020-04-30 12:35:00,17.7,17.75,17.7,17.73,55550.0,17.7,17.75,17.7,17.73,55550.0
2020-04-30 12:40:00,17.71,17.72,17.7,17.72,25000.0,17.71,17.72,17.7,17.72,25000.0
2020-04-30 12:45:00,17.71,17.71,17.71,17.71,5000.0,17.71,17.71,17.71,17.71,5000.0
2020-04-30 12:50:00,17.73,17.74,17.7,17.7,60000.0,17.73,17.74,17.7,17.7,60000.0
2020-04-30 12:55:00,17.73,17.75,17.71,17.75,56250.0,17.73,17.75,17.71,17.75,56250.0
2020-04-30 13:00:00,17.73,17.74,17.73,17.74,20000.0,17.73,17.74,17.73,17.74,20000.0
2020-04-30 13:05:00,17.72,17.74,17.72,17.74,25000.0,17.72,17.74,17.72,17.74,25000.0
2020-04-30 13:10:00,17.73,17.77,17.73,17.75,86400.0,17.73,17.77,17.73,17.75,86400.0
2020-04-30 13:15:00,17.77,17.77,17.75,17.75,20000.0,17.77,17.77,17.75,17.75,20000.0
2020-04-30 13:20:00,17.75,17.75,17.73,17.73,20000.0,17.75,17.75,17.73,17.73,20000.0
2020-04-30 13:25:00,17.71,17.71,17.71,17.71,19550.0,17.71,17.71,17.71,17.71,19550.0
2020-04-30 13:30:00,17.68,17.69,17.66,17.66,65700.0,17.68,17.69,17.66,17.66,65700.0
2020-04-30 13:35:00,17.66,17.66,17.64,17.66,60050.0,17.66,17.66,17.64,17.66,60050.0
2020-04-30 13:40:00,17.67,17.69,17.66,17.69,114750.0,17.67,17.69,17.66,17.69,114750.0
2020-04-30 13:45:00,17.68,17.68,17.66,17.67,50000.0,17.68,17.68,17.66,17.67,50000.0
2020-04-30 13:50:00,17.67,17.7,17.65,17.65,55000.0,17.67,17.7,17.65,17.65,55000.0
2020-04-30 13:55:00,17.67,17.67,17.67,17.67,20000.0,17.67,17.67,17.67,17.67,20000.0
2020-04-30 14:00:00,17.67,17.68,17.63,17.68,146800.0,17.67,17.68,17.63,17.68,146800.0
2020-04-30 14:05:00,17.65,17.66,17.65,17.66,10000.0,17.65,17.66,17.65,17.66,10000.0
2020-04-30 14:10:00,17.65,17.66,17.63,17.63,182200.0,17.65,17.66,17.63,17.63,182200.0
2020-04-30 14:15:00,17.61,17.61,17.6,17.6,15000.0,17.61,17.61,17.6,17.6,15000.0
2020-04-30 14:20:00,17.61,17.64,17.6,17.63,141000.0,17.61,17.64,17.6,17.63,141000.0
2020-04-30 14:25:00,17.62,17.65,17.61,17.64,75000.0,17.62,17.65,17.61,17.64,75000.0
2020-04-30 14:30:00,17.63,17.65,17.62,17.63,167650.0,17.63,17.65,17.62,17.63,167650.0
2020-04-30 14:35:00,17.64,17.65,17.59,17.6,286750.0,17.64,17.65,17.59,17.6,286750.0
2020-04-30 14:40:00,17.6,17.61,17.59,17.6,61100.0,17.6,17.61,17.59,17.6,61100.0
2020-04-30 14:45:00,17.6,17.61,17.59,17.6,35000.0,17.6,17.61,17.59,17.6,35000.0
2020-04-30 14:50:00,17.62,17.63,17.59,17.61,67450.0,17.62,17.63,17.59,17.61,67450.0
2020-04-30 14:55:00,17.61,17.62,17.6,17.61,112900.0,17.61,17.62,17.6,17.61,112900.0
2020-04-30 15:00:00,17.61,17.62,17.6,17.62,91000.0,17.61,17.62,17.6,17.62,91000.0
2020-04-30 15:05:00,17.62,17.63,17.62,17.63,251000.0,17.62,17.63,17.62,17.63,251000.0
2020-04-30 15:10:00,17.61,17.63,17.6,17.6,132750.0,17.61,17.63,17.6,17.6,132750.0
2020-04-30 15:15:00,17.6,17.62,17.59,17.6,190250.0,17.6,17.62,17.59,17.6,190250.0
2020-04-30 15:20:00,17.59,17.61,17.59,17.6,422850.0,17.59,17.61,17.59,17.6,422850.0
2020-04-30 15:25:00,17.6,17.6,17.59,17.6,167500.0,17.6,17.6,17.59,17.6,167500.0
2020-04-30 15:30:00,17.61,17.62,17.6,17.6,125600.0,17.61,17.62,17.6,17.6,125600.0
2020-04-30 15:35:00,17.6,17.61,17.59,17.61,116100.0,17.6,17.61,17.59,17.61,116100.0
2020-04-30 15:40:00,17.59,17.61,17.57,17.61,322050.0,17.59,17.61,17.57,17.61,322050.0
2020-04-30 15:45:00,17.6,17.6,17.57,17.59,187200.0,17.6,17.6,17.57,17.59,187200.0
2020-04-30 15:50:00,17.6,17.62,17.59,17.6,612000.0,17.6,17.62,17.59,17.6,612000.0
2020-04-30 15:55:00,17.61,17.62,17.57,17.58,859300.0,17.61,17.62,17.57,17.58,859300.0
2020-05-01 09:30:00,17.18,17.67,17.14,17.59,870750.0,17.18,17.67,17.14,17.59,870750.0
2020-05-01 09:35:00,17.62,17.62,17.43,17.52,340550.0,17.62,17.62,17.43,17.52,340550.0
2020-05-01 09:40:00,17.59,17.59,17.42,17.42,225150.0,17.59,17.59,17.42,17.42,225150.0
2020-05-01 09:45:00,17.4,17.46,17.34,17.38,148800.0,17.4,17.46,17.34,17.38,148800.0
2020-05-01 09:50:00,17.42,17.44,17.31,17.31,216750.0,17.42,17.44,17.31,17.31,216750.0
2020-05-01 09:55:00,17.3,17.39,17.3,17.33,192050.0,17.3,17.39,17.3,17.33,192050.0
2020-05-01 10:00:00,17.38,17.42,17.32,17.35,218050.0,17.38,17.42,17.32,17.35,218050.0
2020-05-01 10:05:00,17.36,17.44,17.35,17.39,115050.0,17.36,17.44,17.35,17.39,115050.0
2020-05-01 10:10:00,17.4,17.41,17.31,17.34,225550.0,17.4,17.41,17.31,17.34,225550.0
2020-05-01 10:15:00,17.35,17.35,17.31,17.32,60000.0,17.35,17.35,17.31,17.32,60000.0
2020-05-01 10:20:00,17.34,17.38,17.32,17.34,185550.0,17.34,17.38,17.32,17.34,185550.0
2020-05-01 10:25:00,17.38,17.44,17.38,17.43,55200.0,17.38,17.44,17.38,17.43,55200.0
2020-05-01 10:30:00,17.43,17.48,17.42,17.48,65000.0,17.43,17.48,17.42,17.48,65000.0
2020-05-01 10:35:00,17.5,17.53,17.45,17.45,136500.0,17.5,17.53,17.45,17.45,136500.0
2020-05-01 10:40:00,17.44,17.48,17.42,17.42,84000.0,17.44,17.48,17.42,17.42,84000.0
2020-05-01 10:45:00,17.43,17.44,17.38,17.42,288200.0,17.43,17.44,17.38,17.42,288200.0
2020-05-01 10:50:00,17.41,17.44,17.4,17.4,30000.0,17.41,17.44,17.4,17.4,30000.0
2020-05-01 10:55:00,17.38,17.43,17.38,17.4,60000.0,17.38,17.43,17.38,17.4,60000.0
2020-05-01 11:00:00,17.4,17.4,17.38,17.4,50000.0,17.4,17.4,17.38,17.4,50000.0
2020-05-01 11:05:00,17.42,17.44,17.42,17.43,30000.0,17.42,17.44,17.42,17.43,30000.0
2020-05-01 11:10:00,17.43,17.49,17.42,17.49,72000.0,17.43,17.49,17.42,17.49,72000.0
2020-05-01 11:15:00,17.47,17.54,17.46,17.52,202100.0,17.47,17.54,17.46,17.52,202100.0
2020-05-01 11:20:00,17.49,17.53,17.49,17.51,384500.0,17.49,17.53,17.49,17.51,384500.0
2020-05-01 11:25:00,17.5,17.51,17.46,17.46,77250.0,17.5,17.51,17.46,17.46,77250.0
2020-05-01 11:30:00,17.44,17.45,17.4,17.42,110100.0,17.44,17.45,17.4,17.42,110100.0
2020-05-01 11:35:00,17.42,17.42,17.4,17.41,129000.0,17.42,17.42,17.4,17.41,129000.0
2020-05-01 11:40:00,17.4,17.4,17.36,17.36,118750.0,17.4,17.4,17.36,17.36,118750.0
2020-05-01 11:45:00,17.36,17.36,17.3,17.33,210300.0,17.36,17.36,17.3,17.33,210300.0
2020-05-01 11:50:00,17.3,17.32,17.27,17.29,126700.0,17.3,17.32,17.27,17.29,126700.0
2020-05-01 11:55:00,17.3,17.33,17.3,17.33,60000.0,17.3,17.33,17.3,17.33,60000.0
2020-05-01 12:00:00,17.33,17.35,17.33,17.34,35000.0,17.33,17.35,17.33,17.34,35000.0
2020-05-01 12:05:00,17.34,17.39,17.26,17.26,212400.0,17.34,17.39,17.26,17.26,212400.0
2020-05-01 12:10:00,17.28,17.33,17.27,17.33,127300.0,17.28,17.33,17.27,17.33,127300.0
2020-05-01 12:15:00,17.32,17.33,17.28,17.3,142150.0,17.32,17.33,17.28,17.3,142150.0
2020-05-01 12:20:00,17.3,17.32,17.27,17.3,104500.0,17.3,17.32,17.27,17.3,104500.0
2020-05-01 12:25:00,17.32,17.35,17.29,17.29,30000.0,17.32,17.35,17.29,17.29,30000.0
2020-05-01 12:30:00,17.27,17.3,17.27,17.29,65000.0,17.27,17.3,17.27,17.29,65000.0
2020-05-01 12:35:00,17.3,17.3,17.26,17.27,86400.0,17.3,17.3,17.26,17.27,86400.0
2020-05-01 12:40:00,17.26,17.26,17.22,17.24,51900.0,17.26,17.26,17.22,17.24,51900.0
2020-05-01 12:45:00,17.26,17.26,17.24,17.25,60000.0,17.26,17.26,17.24,17.25,60000.0
2020-05-01 12:50:00,17.24,17.28,17.24,17.28,20000.0,17.24,17.28,17.24,17.28,20000.0
2020-05-01 12:55:00,17.27,17.31,17.27,17.31,100000.0,17.27,17.31,17.27,17.31,100000.0
2020-05-01 13:00:00,17.34,17.34,17.33,17.34,45000.0,17.34,17.34,17.33,17.34,45000.0
2020-05-01 13:05:00,17.34,17.37,17.27,17.29,60000.0,17.34,17.37,17.27,17.29,60000.0
2020-05-01 13:10:00,17.3,17.3,17.3,17.3,5050.0,17.3,17.3,17.3,17.3,5050.0
2020-05-01 13:15:00,17.3,17.3,17.27,17.28,234400.0,17.3,17.3,17.27,17.28,234400.0
2020-05-01 13:20:00,17.3,17.31,17.3,17.31,10000.0,17.3,17.31,17.3,17.31,10000.0
2020-05-01 13:25:00,17.33,17.35,17.33,17.35,20000.0,17.33,17.35,17.33,17.35,20000.0
2020-05-01 13:30:00,17.34,17.35,17.3,17.3,55000.0,17.34,17.35,17.3,17.3,55000.0
2020-05-01 13:35:00,17.3,17.3,17.26,17.26,42450.0,17.3,17.3,17.26,17.26,42450.0
2020-05-01 13:40:00,17.31,17.31,17.3,17.3,15000.0,17.31,17.31,17.3,17.3,15000.0
2020-05-01 13:45:00,17.32,17.32,17.3,17.3,36250.0,17.32,17.32,17.3,17.3,36250.0
2020-05-01 13:50:00,17.32,17.36,17.32,17.36,45000.0,17.32,17.36,17.32,17.36,45000.0
2020-05-01 13:55:00,17.36,17.42,17.36,17.41,149100.0,17.36,17.42,17.36,17.41,149100.0
2020-05-01 14:00:00,17.43,17.44,17.39,17.44,91550.0,17.43,17.44,17.39,17.44,91550.0
2020-05-01 14:05:00,17.4,17.4,17.4,17.4,5000.0,17.4,17.4,17.4,17.4,5000.0
2020-05-01 14:10:00,17.39,17.4,17.38,17.39,25000.0,17.39,17.4,17.38,17.39,25000.0
2020-05-01 14:15:00,17.38,17.4,17.38,17.38,56200.0,17.38,17.4,17.38,17.38,56200.0
2020-05-01 14:20:00,17.41,17.43,17.4,17.42,150000.0,17.41,17.43,17.4,17.42,150000.0
2020-05-01 14:25:00,17.41,17.43,17.39,17.39,204800.0,17.41,17.43,17.39,17.39,204800.0
2020-05-01 14:30:00,17.38,17.39,17.38,17.38,25000.0,17.38,17.39,17.38,17.38,25000.0
2020-05-01 14:35:00,17.38,17.39,17.38,17.39,60000.0,17.38,17.39,17.38,17.39,60000.0
2020-05-01 14:40:00,17.4,17.42,17.4,17.4,64600.0,17.4,17.42,17.4,17.4,64600.0
2020-05-01 14:45:00,17.39,17.41,17.39,17.41,70000.0,17.39,17.41,17.39,17.41,70000.0
2020-05-01 14:50:00,17.39,17.4,17.39,17.4,20000.0,17.39,17.4,17.39,17.4,20000.0
2020-05-01 14:55:00,17.4,17.41,17.39,17.41,55000.0,17.4,17.41,17.39,17.41,55000.0
2020-05-01 15:00:00,17.4,17.44,17.4,17.4,70000.0,17.4,17.44,17.4,17.4,70000.0
2020-05-01 15:05:00,17.39,17.41,17.39,17.41,15000.0,17.39,17.41,17.39,17.41,15000.0
2020-05-01 15:10:00,17.41,17.45,17.39,17.44,55000.0,17.41,17.45,17.39,17.44,55000.0
2020-05-01 15:15:00,17.44,17.44,17.43,17.43,20000.0,17.44,17.44,17.43,17.43,20000.0
2020-05-01 15:20:00,17.44,17.45,17.4,17.42,126550.0,17.44,17.45,17.4,17.42,126550.0
2020-05-01 15:25:00,17.43,17.44,17.42,17.42,108300.0,17.43,17.44,17.42,17.42,108300.0
2020-05-01 15:30:00,17.41,17.41,17.38,17.39,257300.0,17.41,17.41,17.38,17.39,257300.0
2020-05-01 15:35:00,17.4,17.46,17.4,17.46,150000.0,17.4,17.46,17.4,17.46,150000.0
2020-05-01 15:40:00,17.46,17.49,17.45,17.47,321550.0,17.46,17.49,17.45,17.47,321550.0
2020-05-01 15:45:00,17.47,17.49,17.46,17.49,269700.0,17.47,17.49,17.46,17.49,269700.0
2020-05-01 15:50:00,17.47,17.5,17.46,17.5,471700.0,17.47,17.5,17.46,17.5,471700.0
2020-05-01 15:55:00,17.5,17.5,17.46,17.47,1193400.0,17.5,17.5,17.46,17.47,1193400.0
2020-05-04 09:30:00,17.25,17.32,17.18,17.18,391700.0,17.25,17.32,17.18,17.18,391700.0
2020-05-04 09:35:00,17.18,17.24,17.13,17.2,150150.0,17.18,17.24,17.13,17.2,150150.0
2020-05-04 09:40:00,17.22,17.33,17.22,17.33,149600.0,17.22,17.33,17.22,17.33,149600.0
2020-05-04 09:45:00,17.31,17.36,17.31,17.33,70000.0,17.31,17.36,17.31,17.33,70000.0
2020-05-04 09:50:00,17.32,17.4,17.32,17.38,50000.0,17.32,17.4,17.32,17.38,50000.0
2020-05-04 09:55:00,17.37,17.37,17.29,17.32,53350.0,17.37,17.37,17.29,17.32,53350.0
2020-05-04 10:00:00,17.35,17.36,17.28,17.28,334600.0,17.35,17.36,17.28,17.28,334600.0
2020-05-04 10:05:00,17.31,17.31,17.16,17.2,588100.0,17.31,17.31,17.16,17.2,588100.0
2020-05-04 10:10:00,17.21,17.25,17.2,17.24,110000.0,17.21,17.25,17.2,17.24,110000.0
2020-05-04 10:15:00,17.3,17.4,17.29,17.38,178700.0,17.3,17.4,17.29,17.38,178700.0
2020-05-04 10:20:00,17.32,17.32,17.26,17.26,65000.0,17.32,17.32,17.26,17.26,65000.0
2020-05-04 10:25:00,17.27,17.29,17.24,17.29,57550.0,17.27,17.29,17.24,17.29,57550.0
2020-05-04 10:30:00,17.29,17.3,17.24,17.25,65000.0,17.29,17.3,17.24,17.25,65000.0
2020-05-04 10:35:00,17.26,17.28,17.26,17.28,10000.0,17.26,17.28,17.26,17.28,10000.0
2020-05-04 10:40:00,17.28,17.33,17.27,17.33,73050.0,17.28,17.33,17.27,17.33,73050.0
2020-05-04 10:45:00,17.32,17.34,17.32,17.33,15000.0,17.32,17.34,17.32,17.33,15000.0
2020-05-04 10:50:00,17.3,17.3,17.26,17.26,96300.0,17.3,17.3,17.26,17.26,96300.0
2020-05-04 10:55:00,17.26,17.26,17.22,17.23,132050.0,17.26,17.26,17.22,17.23,132050.0
2020-05-04 11:00:00,17.21,17.23,17.21,17.21,56050.0,17.21,17.23,17.21,17.21,56050.0
2020-05-04 11:05:00,17.22,17.29,17.22,17.29,65000.0,17.22,17.29,17.22,17.29,65000.0
2020-05-04 11:10:00,17.31,17.32,17.3,17.31,40000.0,17.31,17.32,17.3,17.31,40000.0
2020-05-04 11:15:00,17.29,17.29,17.25,17.26,60000.0,17.29,17.29,17.25,17.26,60000.0
2020-05-04 11:20:00,17.28,17.31,17.27,17.3,105000.0,17.28,17.31,17.27,17.3,105000.0
2020-05-04 11:25:00,17.27,17.27,17.25,17.25,25000.0,17.27,17.27,17.25,17.25,25000.0
2020-05-04 11:30:00,17.28,17.3,17.26,17.26,110000.0,17.28,17.3,17.26,17.26,110000.0
2020-05-04 11:35:00,17.27,17.32,17.26,17.3,40000.0,17.27,17.32,17.26,17.3,40000.0
2020-05-04 11:40:00,17.3,17.32,17.3,17.32,50000.0,17.3,17.32,17.3,17.32,50000.0
2020-05-04 11:45:00,17.32,17.32,17.27,17.3,97050.0,17.32,17.32,17.27,17.3,97050.0
2020-05-04 11:50:00,17.3,17.34,17.3,17.34,50000.0,17.3,17.34,17.3,17.34,50000.0
2020-05-04 11:55:00,17.29,17.3,17.28,17.3,20000.0,17.29,17.3,17.28,17.3,20000.0
2020-05-04 12:00:00,17.29,17.3,17.28,17.3,35000.0,17.29,17.3,17.28,17.3,35000.0
2020-05-04 12:05:00,17.3,17.32,17.29,17.31,50000.0,17.3,17.32,17.29,17.31,50000.0
2020-05-04 12:10:00,17.3,17.3,17.28,17.28,85500.0,17.3,17.3,17.28,17.28,85500.0
2020-05-04 12:15:00,17.3,17.32,17.27,17.3,76900.0,17.3,17.32,17.27,17.3,76900.0
2020-05-04 12:20:00,17.31,17.32,17.3,17.32,50000.0,17.31,17.32,17.3,17.32,50000.0
2020-05-04 12:25:00,17.31,17.36,17.31,17.35,47650.0,17.31,17.36,17.31,17.35,47650.0
2020-05-04 12:30:00,17.34,17.37,17.33,17.33,68300.0,17.34,17.37,17.33,17.33,68300.0
2020-05-04 12:35:00,17.34,17.35,17.32,17.34,70350.0,17.34,17.35,17.32,17.34,70350.0
2020-05-04 12:40:00,17.35,17.35,17.34,17.34,10000.0,17.35,17.35,17.34,17.34,10000.0
2020-05-04 12:45:00,17.36,17.36,17.33,17.33,30000.0,17.36,17.36,17.33,17.33,30000.0
2020-05-04 12:50:00,17.33,17.34,17.31,17.34,25000.0,17.33,17.34,17.31,17.34,25000.0
2020-05-04 12:55:00,17.34,17.36,17.34,17.36,15000.0,17.34,17.36,17.34,17.36,15000.0
2020-05-04 13:00:00,17.35,17.35,17.35,17.35,5000.0,17.35,17.35,17.35,17.35,5000.0
2020-05-04 13:05:00,17.35,17.36,17.33,17.33,30000.0,17.35,17.36,17.33,17.33,30000.0
2020-05-04 13:10:00,17.32,17.33,17.29,17.3,100500.0,17.32,17.33,17.29,17.3,100500.0
2020-05-04 13:15:00,17.33,17.35,17.27,17.29,155300.0,17.33,17.35,17.27,17.29,155300.0
2020-05-04 13:20:00,17.27,17.3,17.27,17.3,40000.0,17.27,17.3,17.27,17.3,40000.0
2020-05-04 13:25:00,17.28,17.3,17.28,17.3,20000.0,17.28,17.3,17.28,17.3,20000.0
2020-05-04 13:30:00,17.32,17.32,17.32,17.32,10000.0,17.32,17.32,17.32,17.32,10000.0
2020-05-04 13:35:00,17.33,17.33,17.33,17.33,10000.0,17.33,17.33,17.33,17.33,10000.0
2020-05-04 13:40:00,17.33,17.36,17.33,17.36,35000.0,17.33,17.36,17.33,17.36,35000.0
2020-05-04 13:45:00,17.35,17.36,17.35,17.36,55000.0,17.35,17.36,17.35,17.36,55000.0
2020-05-04 13:50:00,17.37,17.37,17.34,17.35,80000.0,17.37,17.37,17.34,17.35,80000.0
2020-05-04 13:55:00,17.35,17.35,17.33,17.35,65000.0,17.35,17.35,17.33,17.35,65000.0
2020-05-04 14:00:00,17.36,17.36,17.36,17.36,17550.0,17.36,17.36,17.36,17.36,17550.0
2020-05-04 14:05:00,17.36,17.39,17.36,17.39,120100.0,17.36,17.39,17.36,17.39,120100.0
2020-05-04 14:10:00,17.41,17.44,17.41,17.44,117500.0,17.41,17.44,17.41,17.44,117500.0
2020-05-04 14:15:00,17.44,17.44,17.43,17.44,35000.0,17.44,17.44,17.43,17.44,35000.0
2020-05-04 14:20:00,17.44,17.44,17.42,17.42,30000.0,17.44,17.44,17.42,17.42,30000.0
2020-05-04 14:25:00,17.41,17.41,17.4,17.4,15000.0,17.41,17.41,17.4,17.4,15000.0
2020-05-04 14:30:00,17.41,17.42,17.4,17.41,25000.0,17.41,17.42,17.4,17.41,25000.0
2020-05-04 14:35:00,17.38,17.38,17.36,17.38,31050.0,17.38,17.38,17.36,17.38,31050.0
2020-05-04 14:40:00,17.38,17.38,17.37,17.37,20000.0,17.38,17.38,17.37,17.37,20000.0
2020-05-04 14:45:00,17.38,17.42,17.38,17.4,76400.0,17.38,17.42,17.38,17.4,76400.0
2020-05-04 14:50:00,17.42,17.42,17.4,17.42,40000.0,17.42,17.42,17.4,17.42,40000.0
2020-05-04 14:55:00,17.41,17.44,17.41,17.43,22550.0,17.41,17.44,17.41,17.43,22550.0
2020-05-04 15:00:00,17.42,17.43,17.42,17.43,15000.0,17.42,17.43,17.42,17.43,15000.0
2020-05-04 15:05:00,17.42,17.44,17.42,17.44,30700.0,17.42,17.44,17.42,17.44,30700.0
2020-05-04 15:10:00,17.45,17.52,17.45,17.49,448500.0,17.45,17.52,17.45,17.49,448500.0
2020-05-04 15:15:00,17.49,17.5,17.48,17.48,35000.0,17.49,17.5,17.48,17.48,35000.0
2020-05-04 15:20:00,17.49,17.51,17.47,17.47,74900.0,17.49,17.51,17.47,17.47,74900.0
2020-05-04 15:25:00,17.49,17.49,17.46,17.49,87500.0,17.49,17.49,17.46,17.49,87500.0
2020-05-04 15:30:00,17.48,17.51,17.48,17.5,66250.0,17.48,17.51,17.48,17.5,66250.0
2020-05-04 15:35:00,17.51,17.51,17.47,17.47,135850.0,17.51,17.51,17.47,17.47,135850.0
2020-05-04 15:40:00,17.48,17.51,17.46,17.5,243250.0,17.48,17.51,17.46,17.5,243250.0
2020-05-04 15:45:00,17.5,17.51,17.49,17.5,189500.0,17.5,17.51,17.49,17.5,189500.0
2020-05-04 15:50:00,17.49,17.5,17.47,17.48,163300.0,17.49,17.5,17.47,17.48,163300.0
2020-05-04 15:55:00,17.47,17.52,17.46,17.5,400200.0,17.47,17.52,17.46,17.5,400200.0
2020-05-05 09:30:00,17.64,17.73,17.55,17.55,332400.0,17.64,17.73,17.55,17.55,332400.0
2020-05-05 09:35:00,17.59,17.62,17.52,17.54,56250.0,17.59,17.62,17.52,17.54,56250.0
2020-05-05 09:40:00,17.52,17.6,17.5,17.55,83750.0,17.52,17.6,17.5,17.55,83750.0
2020-05-05 09:45:00,17.57,17.57,17.48,17.55,101600.0,17.57,17.57,17.48,17.55,101600.0
2020-05-05 09:50:00,17.55,17.56,17.5,17.5,161250.0,17.55,17.56,17.5,17.5,161250.0
2020-05-05 09:55:00,17.48,17.5,17.43,17.49,96250.0,17.48,17.5,17.43,17.49,96250.0
2020-05-05 10:00:00,17.51,17.56,17.51,17.53,221100.0,17.51,17.56,17.51,17.53,221100.0
2020-05-05 10:05:00,17.55,17.56,17.52,17.52,258500.0,17.55,17.56,17.52,17.52,258500.0
2020-05-05 10:10:00,17.5,17.52,17.46,17.5,59700.0,17.5,17.52,17.46,17.5,59700.0
2020-05-05 10:15:00,17.52,17.52,17.48,17.49,45500.0,17.52,17.52,17.48,17.49,45500.0
2020-05-05 10:20:00,17.54,17.54,17.49,17.5,54950.0,17.54,17.54,17.49,17.5,54950.0
2020-05-05 10:25:00,17.5,17.54,17.47,17.47,154950.0,17.5,17.54,17.47,17.47,154950.0
2020-05-05 10:30:00,17.46,17.51,17.46,17.47,73250.0,17.46,17.51,17.46,17.47,73250.0
2020-05-05 10:35:00,17.48,17.52,17.48,17.49,169600.0,17.48,17.52,17.48,17.49,169600.0
2020-05-05 10:40:00,17.5,17.5,17.48,17.49,175150.0,17.5,17.5,17.48,17.49,175150.0
2020-05-05 10:45:00,17.49,17.49,17.45,17.46,55000.0,17.49,17.49,17.45,17.46,55000.0
2020-05-05 10:50:00,17.47,17.49,17.46,17.49,30000.0,17.47,17.49,17.46,17.49,30000.0
2020-05-05 10:55:00,17.51,17.52,17.5,17.5,60000.0,17.51,17.52,17.5,17.5,60000.0
2020-05-05 11:00:00,17.51,17.56,17.51,17.54,269150.0,17.51,17.56,17.51,17.54,269150.0
2020-05-05 11:05:00,17.51,17.51,17.47,17.49,36000.0,17.51,17.51,17.47,17.49,36000.0
2020-05-05 11:10:00,17.48,17.49,17.47,17.49,30000.0,17.48,17.49,17.47,17.49,30000.0
2020-05-05 11:15:00,17.47,17.47,17.41,17.42,127800.0,17.47,17.47,17.41,17.42,127800.0
2020-05-05 11:20:00,17.43,17.46,17.43,17.43,53050.0,17.43,17.46,17.43,17.43,53050.0
2020-05-05 11:25:00,17.45,17.48,17.45,17.46,70000.0,17.45,17.48,17.45,17.46,70000.0
2020-05-05 11:30:00,17.48,17.52,17.48,17.49,172550.0,17.48,17.52,17.48,17.49,172550.0
2020-05-05 11:35:00,17.5,17.51,17.49,17.5,50300.0,17.5,17.51,17.49,17.5,50300.0
2020-05-05 11:40:00,17.49,17.54,17.49,17.52,50250.0,17.49,17.54,17.49,17.52,50250.0
2020-05-05 11:45:00,17.52,17.52,17.52,17.52,160000.0,17.52,17.52,17.52,17.52,160000.0
2020-05-05 11:50:00,17.5,17.52,17.5,17.51,67500.0,17.5,17.52,17.5,17.51,67500.0
2020-05-05 11:55:00,17.5,17.5,17.49,17.49,20000.0,17.5,17.5,17.49,17.49,20000.0
2020-05-05 12:00:00,17.51,17.52,17.5,17.52,65000.0,17.51,17.52,17.5,17.52,65000.0
2020-05-05 12:05:00,17.53,17.53,17.52,17.52,64600.0,17.53,17.53,17.52,17.52,64600.0
2020-05-05 12:10:00,17.5,17.51,17.5,17.51,176600.0,17.5,17.51,17.5,17.51,176600.0
2020-05-05 12:15:00,17.53,17.53,17.53,17.53,60200.0,17.53,17.53,17.53,17.53,60200.0
2020-05-05 12:20:00,17.53,17.53,17.5,17.5,71050.0,17.53,17.53,17.5,17.5,71050.0
2020-05-05 12:25:00,17.49,17.5,17.46,17.46,117200.0,17.49,17.5,17.46,17.46,117200.0
2020-05-05 12:30:00,17.49,17.5,17.46,17.47,212700.0,17.49,17.5,17.46,17.47,212700.0
2020-05-05 12:35:00,17.47,17.5,17.45,17.5,109400.0,17.47,17.5,17.45,17.5,109400.0
2020-05-05 12:40:00,17.5,17.5,17.5,17.5,0.0,17.5,17.5,17.5,17.5,0.0
2020-05-05 12:45:00,17.49,17.5,17.45,17.47,120200.0,17.49,17.5,17.45,17.47,120200.0
2020-05-05 12:50:00,17.46,17.46,17.44,17.45,65000.0,17.46,17.46,17.44,17.45,65000.0
2020-05-05 12:55:00,17.46,17.46,17.43,17.44,55000.0,17.46,17.46,17.43,17.44,55000.0
2020-05-05 13:00:00,17.46,17.47,17.46,17.47,35000.0,17.46,17.47,17.46,17.47,35000.0
2020-05-05 13:05:00,17.45,17.45,17.43,17.45,30650.0,17.45,17.45,17.43,17.45,30650.0
2020-05-05 13:10:00,17.46,17.46,17.41,17.44,142450.0,17.46,17.46,17.41,17.44,142450.0
2020-05-05 13:15:00,17.45,17.45,17.44,17.44,10000.0,17.45,17.45,17.44,17.44,10000.0
2020-05-05 13:20:00,17.42,17.43,17.4,17.4,40500.0,17.42,17.43,17.4,17.4,40500.0
2020-05-05 13:25:00,17.42,17.46,17.42,17.45,50900.0,17.42,17.46,17.42,17.45,50900.0
2020-05-05 13:30:00,17.47,17.47,17.46,17.46,16450.0,17.47,17.47,17.46,17.46,16450.0
2020-05-05 13:35:00,17.46,17.47,17.44,17.44,40000.0,17.46,17.47,17.44,17.44,40000.0
2020-05-05 13:40:00,17.47,17.48,17.46,17.48,50000.0,17.47,17.48,17.46,17.48,50000.0
2020-05-05 13:45:00,17.47,17.48,17.47,17.48,75000.0,17.47,17.48,17.47,17.48,75000.0
2020-05-05 13:50:00,17.48,17.49,17.48,17.49,38600.0,17.48,17.49,17.48,17.49,38600.0
2020-05-05 13:55:00,17.5,17.51,17.5,17.51,40050.0,17.5,17.51,17.5,17.51,40050.0
2020-05-05 14:00:00,17.52,17.52,17.5,17.51,197550.0,17.52,17.52,17.5,17.51,197550.0
2020-05-05 14:05:00,17.53,17.53,17.51,17.51,45850.0,17.53,17.53,17.51,17.51,45850.0
2020-05-05 14:10:00,17.51,17.53,17.5,17.52,119100.0,17.51,17.53,17.5,17.52,119100.0
2020-05-05 14:15:00,17.52,17.53,17.52,17.53,60000.0,17.52,17.53,17.52,17.53,60000.0
2020-05-05 14:20:00,17.53,17.53,17.52,17.52,111450.0,17.53,17.53,17.52,17.52,111450.0
2020-05-05 14:25:00,17.51,17.53,17.51,17.51,184500.0,17.51,17.53,17.51,17.51,184500.0
2020-05-05 14:30:00,17.51,17.52,17.49,17.49,52150.0,17.51,17.52,17.49,17.49,52150.0
2020-05-05 14:35:00,17.48,17.51,17.48,17.49,60550.0,17.48,17.51,17.48,17.49,60550.0
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 14:45:00,17.49,17.49,17.49,17.49,0.0,17.49,17.49,17.49,17.49,0.0
2020-05-05 14:50:00,17.49,17.5,17.47,17.5,25000.0,17.49,17.5,17.47,17.5,25000.0
2020-05-05 14:55:00,17.5,17.52,17.5,17.52,66900.0,17.5,17.52,17.5,17.52,66900.0
2020-05-05 15:00:00,17.52,17.53,17.51,17.53,142900.0,17.52,17.53,17.51,17.53,142900.0
2020-05-05 15:05:00,17.53,17.54,17.52,17.53,158200.0,17.53,17.54,17.52,17.53,158200.0
2020-05-05 15:10:00,17.53,17.54,17.51,17.53,176900.0,17.53,17.54,17.51,17.53,176900.0
2020-05-05 15:15:00,17.52,17.52,17.44,17.44,136850.0,17.52,17.52,17.44,17.44,136850.0
2020-05-05 15:20:00,17.43,17.46,17.42,17.46,70000.0,17.43,17.46,17.42,17.46,70000.0
2020-05-05 15:25:00,17.45,17.45,17.4,17.4,132800.0,17.45,17.45,17.4,17.4,132800.0
2020-05-05 15:30:00,17.41,17.41,17.4,17.4,130800.0,17.41,17.41,17.4,17.4,130800.0
2020-05-05 15:35:00,17.39,17.39,17.31,17.33,317050.0,17.39,17.39,17.31,17.33,317050.0
2020-05-05 15:40:00,17.34,17.37,17.33,17.37,90000.0,17.34,17.37,17.33,17.37,90000.0
2020-05-05 15:45:00,17.35,17.36,17.33,17.34,122000.0,17.35,17.36,17.33,17.34,122000.0
2020-05-05 15:50:00,17.35,17.43,17.35,17.42,196100.0,17.35,17.43,17.35,17.42,196100.0
2020-05-05 15:55:00,17.41,17.43,17.39,17.39,345150.0,17.41,17.43,17.39,17.39,345150.0
2020-05-06 09:30:00,17.51,17.54,17.46,17.53,137150.0,17.51,17.54,17.46,17.53,137150.0
2020-05-06 09:35:00,17.5,17.56,17.48,17.53,110800.0,17.5,17.56,17.48,17.53,110800.0
2020-05-06 09:40:00,17.54,17.55,17.51,17.51,75000.0,17.54,17.55,17.51,17.51,75000.0
2020-05-06 09:45:00,17.55,17.59,17.54,17.57,200250.0,17.55,17.59,17.54,17.57,200250.0
2020-05-06 09:50:00,17.57,17.68,17.56,17.61,201950.0,17.57,17.68,17.56,17.61,201950.0
2020-05-06 09:55:00,17.53,17.6,17.53,17.53,90000.0,17.53,17.6,17.53,17.53,90000.0
2020-05-06 10:00:00,17.51,17.56,17.46,17.51,282800.0,17.51,17.56,17.46,17.51,282800.0
2020-05-06 10:05:00,17.5,17.53,17.48,17.51,560300.0,17.5,17.53,17.48,17.51,560300.0
2020-05-06 10:10:00,17.51,17.54,17.51,17.53,272400.0,17.51,17.54,17.51,17.53,272400.0
2020-05-06 10:15:00,17.54,17.58,17.5,17.54,203600.0,17.54,17.58,17.5,17.54,203600.0
2020-05-06 10:20:00,17.5,17.54,17.5,17.54,35000.0,17.5,17.54,17.5,17.54,35000.0
2020-05-06 10:25:00,17.56,17.59,17.55,17.58,250950.0,17.56,17.59,17.55,17.58,250950.0
2020-05-06 10:30:00,17.58,17.58,17.55,17.55,87650.0,17.58,17.58,17.55,17.55,87650.0
2020-05-06 10:35:00,17.56,17.58,17.54,17.54,65500.0,17.56,17.58,17.54,17.54,65500.0
2020-05-06 10:40:00,17.53,17.54,17.5,17.54,70050.0,17.53,17.54,17.5,17.54,70050.0
2020-05-06 10:45:00,17.58,17.64,17.58,17.6,293400.0,17.58,17.64,17.58,17.6,293400.0
2020-05-06 10:50:00,17.59,17.59,17.52,17.52,80000.0,17.59,17.59,17.52,17.52,80000.0
2020-05-06 10:55:00,17.55,17.55,17.53,17.55,30000.0,17.55,17.55,17.53,17.55,30000.0
2020-05-06 11:00:00,17.57,17.59,17.55,17.55,75000.0,17.57,17.59,17.55,17.55,75000.0
2020-05-06 11:05:00,17.57,17.58,17.55,17.58,125000.0,17.57,17.58,17.55,17.58,125000.0
2020-05-06 11:10:00,17.57,17.58,17.55,17.55,60300.0,17.57,17.58,17.55,17.55,60300.0
2020-05-06 11:15:00,17.55,17.56,17.55,17.56,23400.0,17.55,17.56,17.55,17.56,23400.0
2020-05-06 11:20:00,17.53,17.53,17.53,17.53,5000.0,17.53,17.53,17.53,17.53,5000.0
2020-05-06 11:25:00,17.52,17.54,17.51,17.54,66500.0,17.52,17.54,17.51,17.54,66500.0
2020-05-06 11:30:00,17.55,17.57,17.55,17.57,30000.0,17.55,17.57,17.55,17.57,30000.0
2020-05-06 11:35:00,17.55,17.58,17.54,17.57,62700.0,17.55,17.58,17.54,17.57,62700.0
2020-05-06 11:40:00,17.57,17.57,17.54,17.55,60750.0,17.57,17.57,17.54,17.55,60750.0
2020-05-06 11:45:00,17.55,17.56,17.5,17.5,80000.0,17.55,17.56,17.5,17.5,80000.0
2020-05-06 11:50:00,17.5,17.53,17.46,17.53,146700.0,17.5,17.53,17.46,17.53,146700.0
2020-05-06 11:55:00,17.52,17.52,17.52,17.52,50000.0,17.52,17.52,17.52,17.52,50000.0
2020-05-06 12:00:00,17.53,17.56,17.52,17.56,88300.0,17.53,17.56,17.52,17.56,88300.0
2020-05-06 12:05:00,17.54,17.55,17.5,17.5,55000.0,17.54,17.55,17.5,17.5,55000.0
2020-05-06 12:10:00,17.49,17.52,17.49,17.52,20000.0,17.49,17.52,17.49,17.52,20000.0
2020-05-06 12:15:00,17.53,17.54,17.53,17.53,64950.0,17.53,17.54,17.53,17.53,64950.0
2020-05-06 12:20:00,17.54,17.55,17.5,17.55,70100.0,17.54,17.55,17.5,17.55,70100.0
2020-05-06 12:25:00,17.52,17.54,17.52,17.54,25000.0,17.52,17.54,17.52,17.54,25000.0
2020-05-06 12:30:00,17.52,17.56,17.52,17.56,35000.0,17.52,17.56,17.52,17.56,35000.0
2020-05-06 12:35:00,17.57,17.58,17.56,17.56,163200.0,17.57,17.58,17.56,17.56,163200.0
2020-05-06 12:40:00,17.55,17.57,17.55,17.56,75000.0,17.55,17.57,17.55,17.56,75000.0
2020-05-06 12:45:00,17.56,17.56,17.53,17.56,55000.0,17.56,17.56,17.53,17.56,55000.0
2020-05-06 12:50:00,17.56,17.56,17.56,17.56,15000.0,17.56,17.56,17.56,17.56,15000.0
2020-05-06 12:55:00,17.53,17.55,17.53,17.54,21200.0,17.53,17.55,17.53,17.54,21200.0
2020-05-06 13:00:00,17.54,17.54,17.52,17.52,20000.0,17.54,17.54,17.52,17.52,20000.0
2020-05-06 13:05:00,17.52,17.52,17.5,17.52,52500.0,17.52,17.52,17.5,17.52,52500.0
2020-05-06 13:10:00,17.51,17.53,17.51,17.53,10000.0,17.51,17.53,17.51,17.53,10000.0
2020-05-06 13:15:00,17.53,17.53,17.52,17.53,70000.0,17.53,17.53,17.52,17.53,70000.0
2020-05-06 13:20:00,17.5,17.5,17.5,17.5,5000.0,17.5,17.5,17.5,17.5,5000.0
2020-05-06 13:25:00,17.53,17.54,17.53,17.54,15000.0,17.53,17.54,17.53,17.54,15000.0
2020-05-06 13:30:00,17.55,17.56,17.55,17.55,48950.0,17.55,17.56,17.55,17.55,48950.0
2020-05-06 13:35:00,17.53,17.56,17.53,17.56,35000.0,17.53,17.56,17.53,17.56,35000.0
2020-05-06 13:40:00,17.55,17.56,17.55,17.56,10000.0,17.55,17.56,17.55,17.56,10000.0
2020-05-06 13:45:00,17.56,17.56,17.55,17.55,45000.0,17.56,17.56,17.55,17.55,45000.0
2020-05-06 13:50:00,17.55,17.56,17.52,17.52,150050.0,17.55,17.56,17.52,17.52,150050.0
2020-05-06 13:55:00,17.53,17.53,17.51,17.52,60000.0,17.53,17.53,17.51,17.52,60000.0
2020-05-06 14:00:00,17.53,17.53,17.47,17.51,85000.0,17.53,17.53,17.47,17.51,85000.0
2020-05-06 14:05:00,17.51,17.51,17.5,17.5,10500.0,17.51,17.51,17.5,17.5,10500.0
2020-05-06 14:10:00,17.48,17.48,17.44,17.44,57500.0,17.48,17.48,17.44,17.44,57500.0
2020-05-06 14:15:00,17.45,17.48,17.45,17.47,25000.0,17.45,17.48,17.45,17.47,25000.0
2020-05-06 14:20:00,17.47,17.49,17.47,17.48,61650.0,17.47,17.49,17.47,17.48,61650.0
2020-05-06 14:25:00,17.46,17.46,17.46,17.46,5000.0,17.46,17.46,17.46,17.46,5000.0
2020-05-06 14:30:00,17.44,17.5,17.44,17.5,56250.0,17.44,17.5,17.44,17.5,56250.0
2020-05-06 14:35:00,17.47,17.47,17.47,17.47,15000.0,17.47,17.47,17.47,17.47,15000.0
2020-05-06 14:40:00,17.49,17.49,17.49,17.49,5000.0,17.49,17.49,17.49,17.49,5000.0
2020-05-06 14:45:00,17.49,17.5,17.48,17.48,64250.0,17.49,17.5,17.48,17.48,64250.0
2020-05-06 14:50:00,17.48,17.49,17.47,17.47,45000.0,17.48,17.49,17.47,17.47,45000.0
2020-05-06 14:55:00,17.47,17.48,17.46,17.48,106850.0,17.47,17.48,17.46,17.48,106850.0
2020-05-06 15:00:00,17.47,17.49,17.47,17.47,25000.0,17.47,17.49,17.47,17.47,25000.0
2020-05-06 15:05:00,17.47,17.49,17.47,17.48,45000.0,17.47,17.49,17.47,17.48,45000.0
2020-05-06 15:10:00,17.48,17.49,17.47,17.47,135000.0,17.48,17.49,17.47,17.47,135000.0
2020-05-06 15:15:00,17.48,17.49,17.48,17.48,50000.0,17.48,17.49,17.48,17.48,50000.0
2020-05-06 15:20:00,17.48,17.48,17.46,17.46,105200.0,17.48,17.48,17.46,17.46,105200.0
2020-05-06 15:25:00,17.47,17.47,17.44,17.45,90000.0,17.47,17.47,17.44,17.45,90000.0
2020-05-06 15:30:00,17.44,17.44,17.38,17.38,200250.0,17.44,17.44,17.38,17.38,200250.0
2020-05-06 15:35:00,17.38,17.41,17.34,17.36,156350.0,17.38,17.41,17.34,17.36,156350.0
2020-05-06 15:40:00,17.37,17.41,17.34,17.41,120000.0,17.37,17.41,17.34,17.41,120000.0
2020-05-06 15:45:00,17.4,17.4,17.37,17.38,219950.0,17.4,17.4,17.37,17.38,219950.0
2020-05-06 15:50:00,17.36,17.42,17.35,17.39,388200.0,17.36,17.42,17.35,17.39,388200.0
2020-05-06 15:55:00,17.39,17.41,17.34,17.34,469200.0,17.39,17.41,17.34,17.34,469200.0
2020-05-07 09:30:00,17.63,17.63,17.56,17.62,303500.0,17.63,17.63,17.56,17.62,303500.0
2020-05-07 09:35:00,17.61,17.62,17.52,17.58,315000.0,17.61,17.62,17.52,17.58,315000.0
2020-05-07 09:40:00,17.6,17.65,17.55,17.63,162500.0,17.6,17.65,17.55,17.63,162500.0
2020-05-07 09:45:00,17.62,17.65,17.57,17.59,220000.0,17.62,17.65,17.57,17.59,220000.0
2020-05-07 09:50:00,17.61,17.68,17.59,17.68,458350.0,17.61,17.68,17.59,17.68,458350.0
2020-05-07 09:55:00,17.67,17.7,17.66,17.68,80000.0,17.67,17.7,17.66,17.68,80000.0
2020-05-07 10:00:00,17.68,17.68,17.65,17.65,135000.0,17.68,17.68,17.65,17.65,135000.0
2020-05-07 10:05:00,17.65,17.66,17.61,17.63,101200.0,17.65,17.66,17.61,17.63,101200.0
2020-05-07 10:10:00,17.63,17.64,17.6,17.62,162400.0,17.63,17.64,17.6,17.62,162400.0
2020-05-07 10:15:00,17.61,17.66,17.61,17.65,125500.0,17.61,17.66,17.61,17.65,125500.0
2020-05-07 10:20:00,17.66,17.67,17.64,17.65,149800.0,17.66,17.67,17.64,17.65,149800.0
2020-05-07 10:25:00,17.64,17.69,17.64,17.67,187350.0,17.64,17.69,17.64,17.67,187350.0
2020-05-07 10:30:00,17.7,17.71,17.65,17.65,200850.0,17.7,17.71,17.65,17.65,200850.0
2020-05-07 10:35:00,17.65,17.66,17.62,17.64,63250.0,17.65,17.66,17.62,17.64,63250.0
2020-05-07 10:40:00,17.66,17.75,17.66,17.75,215950.0,17.66,17.75,17.66,17.75,215950.0
2020-05-07 10:45:00,17.74,17.74,17.7,17.7,100700.0,17.74,17.74,17.7,17.7,100700.0
2020-05-07 10:50:00,17.72,17.73,17.7,17.71,89300.0,17.72,17.73,17.7,17.71,89300.0
2020-05-07 10:55:00,17.71,17.72,17.64,17.64,192300.0,17.71,17.72,17.64,17.64,192300.0
2020-05-07 11:00:00,17.66,17.68,17.66,17.68,20000.0,17.66,17.68,17.66,17.68,20000.0
2020-05-07 11:05:00,17.69,17.71,17.68,17.7,93500.0,17.69,17.71,17.68,17.7,93500.0
2020-05-07 11:10:00,17.7,17.74,17.7,17.73,85600.0,17.7,17.74,17.7,17.73,85600.0
2020-05-07 11:15:00,17.73,17.76,17.73,17.76,132550.0,17.73,17.76,17.73,17.76,132550.0
2020-05-07 11:20:00,17.76,17.76,17.7,17.74,164550.0,17.76,17.76,17.7,17.74,164550.0
2020-05-07 11:25:00,17.73,17.8,17.73,17.8,662850.0,17.73,17.8,17.73,17.8,662850.0
2020-05-07 11:30:00,17.82,17.86,17.81,17.86,224500.0,17.82,17.86,17.81,17.86,224500.0
2020-05-07 11:35:00,17.85,17.88,17.84,17.87,210350.0,17.85,17.88,17.84,17.87,210350.0
2020-05-07 11:40:00,17.87,17.92,17.86,17.92,109400.0,17.87,17.92,17.86,17.92,109400.0
2020-05-07 11:45:00,17.92,17.92,17.86,17.87,341800.0,17.92,17.92,17.86,17.87,341800.0
2020-05-07 11:50:00,17.88,17.9,17.87,17.89,170800.0,17.88,17.9,17.87,17.89,170800.0
2020-05-07 11:55:00,17.9,17.92,17.89,17.9,125550.0,17.9,17.92,17.89,17.9,125550.0
2020-05-07 12:00:00,17.89,17.92,17.89,17.9,229700.0,17.89,17.92,17.89,17.9,229700.0
2020-05-07 12:05:00,17.91,17.92,17.91,17.92,69350.0,17.91,17.92,17.91,17.92,69350.0
2020-05-07 12:10:00,17.91,17.95,17.9,17.92,258150.0,17.91,17.95,17.9,17.92,258150.0
2020-05-07 12:15:00,17.94,17.96,17.94,17.95,80000.0,17.94,17.96,17.94,17.95,80000.0
2020-05-07 12:20:00,17.95,17.99,17.94,17.98,311600.0,17.95,17.99,17.94,17.98,311600.0
2020-05-07 12:25:00,17.96,18.0,17.96,17.99,601250.0,17.96,18.0,17.96,17.99,601250.0
2020-05-07 12:30:00,17.98,17.98,17.95,17.97,124050.0,17.98,17.98,17.95,17.97,124050.0
2020-05-07 12:35:00,17.94,17.96,17.94,17.95,244800.0,17.94,17.96,17.94,17.95,244800.0
2020-05-07 12:40:00,17.95,17.96,17.88,17.9,121900.0,17.95,17.96,17.88,17.9,121900.0
2020-05-07 12:45:00,17.9,17.9,17.84,17.88,463600.0,17.9,17.9,17.84,17.88,463600.0
2020-05-07 12:50:00,17.88,17.89,17.86,17.89,90150.0,17.88,17.89,17.86,17.89,90150.0
2020-05-07 12:55:00,17.88,17.93,17.88,17.91,100950.0,17.88,17.93,17.88,17.91,100950.0
2020-05-07 13:00:00,17.93,17.93,17.92,17.93,20000.0,17.93,17.93,17.92,17.93,20000.0
2020-05-07 13:05:00,17.93,17.94,17.92,17.92,144850.0,17.93,17.94,17.92,17.92,144850.0
2020-05-07 13:10:00,17.93,17.94,17.91,17.94,60000.0,17.93,17.94,17.91,17.94,60000.0
2020-05-07 13:15:00,17.94,17.94,17.93,17.93,62700.0,17.94,17.94,17.93,17.93,62700.0
2020-05-07 13:20:00,17.94,17.94,17.92,17.92,24250.0,17.94,17.94,17.92,17.92,24250.0
2020-05-07 13:25:00,17.92,17.93,17.91,17.93,101250.0,17.92,17.93,17.91,17.93,101250.0
2020-05-07 13:30:00,17.93,17.95,17.93,17.94,88200.0,17.93,17.95,17.93,17.94,88200.0
2020-05-07 13:35:00,17.93,17.94,17.91,17.91,85000.0,17.93,17.94,17.91,17.91,85000.0
2020-05-07 13:40:00,17.92,17.96,17.92,17.96,83200.0,17.92,17.96,17.92,17.96,83200.0
2020-05-07 13:45:00,17.95,17.95,17.94,17.95,67350.0,17.95,17.95,17.94,17.95,67350.0
2020-05-07 13:50:00,17.94,17.96,17.94,17.95,45950.0,17.94,17.96,17.94,17.95,45950.0
2020-05-07 13:55:00,17.94,17.96,17.94,17.96,113750.0,17.94,17.96,17.94,17.96,113750.0
2020-05-07 14:00:00,17.96,17.97,17.95,17.97,60000.0,17.96,17.97,17.95,17.97,60000.0
2020-05-07 14:05:00,17.95,17.95,17.92,17.92,51200.0,17.95,17.95,17.92,17.92,51200.0
2020-05-07 14:10:00,17.93,17.95,17.93,17.95,40100.0,17.93,17.95,17.93,17.95,40100.0
2020-05-07 14:15:00,17.94,17.94,17.91,17.91,37850.0,17.94,17.94,17.91,17.91,37850.0
2020-05-07 14:20:00,17.91,17.91,17.85,17.85,175900.0,17.91,17.91,17.85,17.85,175900.0
2020-05-07 14:25:00,17.85,17.9,17.84,17.9,65550.0,17.85,17.9,17.84,17.9,65550.0
2020-05-07 14:30:00,17.91,17.93,17.88,17.88,61900.0,17.91,17.93,17.88,17.88,61900.0
2020-05-07 14:35:00,17.88,17.89,17.87,17.88,232600.0,17.88,17.89,17.87,17.88,232600.0
2020-05-07 14:40:00,17.86,17.87,17.84,17.84,131550.0,17.86,17.87,17.84,17.84,131550.0
2020-05-07 14:45:00,17.86,17.89,17.85,17.89,70900.0,17.86,17.89,17.85,17.89,70900.0
2020-05-07 14:50:00,17.87,17.87,17.85,17.86,63250.0,17.87,17.87,17.85,17.86,63250.0
2020-05-07 14:55:00,17.86,17.9,17.85,17.9,128000.0,17.86,17.9,17.85,17.9,128000.0
2020-05-07 15:00:00,17.89,17.91,17.87,17.91,70000.0,17.89,17.91,17.87,17.91,70000.0
2020-05-07 15:05:00,17.92,17.96,17.92,17.93,86400.0,17.92,17.96,17.92,17.93,86400.0
2020-05-07 15:10:00,17.94,17.96,17.91,17.91,50000.0,17.94,17.96,17.91,17.91,50000.0
2020-05-07 15:15:00,17.91,17.94,17.87,17.93,113300.0,17.91,17.94,17.87,17.93,113300.0
2020-05-07 15:20:00,17.92,17.96,17.92,17.95,70000.0,17.92,17.96,17.92,17.95,70000.0
2020-05-07 15:25:00,17.95,17.97,17.95,17.95,169250.0,17.95,17.97,17.95,17.95,169250.0
2020-05-07 15:30:00,17.94,17.94,17.9,17.92,94850.0,17.94,17.94,17.9,17.92,94850.0
2020-05-07 15:35:00,17.94,17.94,17.91,17.93,162850.0,17.94,17.94,17.91,17.93,162850.0
2020-05-07 15:40:00,17.92,17.92,17.9,17.9,90000.0,17.92,17.92,17.9,17.9,90000.0
2020-05-07 15:45:00,17.9,17.92,17.89,17.9,169750.0,17.9,17.92,17.89,17.9,169750.0
2020-05-07 15:50:00,17.91,17.94,17.9,17.94,174300.0,17.91,17.94,17.9,17.94,174300.0
2020-05-07 15:55:00,17.94,17.96,17.92,17.96,653750.0,17.94,17.96,17.92,17.96,653750.0
2020-05-08 09:30:00,18.0,18.01,17.9,18.0,550150.0,18.0,18.01,17.9,18.0,550150.0
2020-05-08 09:35:00,17.93,18.02,17.87,18.0,590350.0,17.93,18.02,17.87,18.0,590350.0
2020-05-08 09:40:00,17.99,18.05,17.96,18.0,668200.0,17.99,18.05,17.96,18.0,668200.0
2020-05-08 09:45:00,18.02,18.15,17.99,18.12,623600.0,18.02,18.15,17.99,18.12,623600.0
2020-05-08 09:50:00,18.14,18.27,18.14,18.23,950950.0,18.14,18.27,18.14,18.23,950950.0
2020-05-08 09:55:00,18.2,18.34,18.2,18.21,704450.0,18.2,18.34,18.2,18.21,704450.0
2020-05-08 10:00:00,18.27,18.29,18.21,18.21,380450.0,18.27,18.29,18.21,18.21,380450.0
2020-05-08 10:05:00,18.23,18.25,18.2,18.2,287450.0,18.23,18.25,18.2,18.2,287450.0
2020-05-08 10:10:00,18.2,18.24,18.19,18.23,138950.0,18.2,18.24,18.19,18.23,138950.0
2020-05-08 10:15:00,18.2,18.22,18.18,18.21,226950.0,18.2,18.22,18.18,18.21,226950.0
2020-05-08 10:20:00,18.21,18.21,18.13,18.15,181900.0,18.21,18.21,18.13,18.15,181900.0
2020-05-08 10:25:00,18.14,18.19,18.14,18.19,144950.0,18.14,18.19,18.14,18.19,144950.0
2020-05-08 10:30:00,18.17,18.18,18.14,18.18,125000.0,18.17,18.18,18.14,18.18,125000.0
2020-05-08 10:35:00,18.17,18.21,18.17,18.2,40000.0,18.17,18.21,18.17,18.2,40000.0
2020-05-08 10:40:00,18.22,18.22,18.19,18.19,61150.0,18.22,18.22,18.19,18.19,61150.0
2020-05-08 10:45:00,18.17,18.18,18.14,18.15,98800.0,18.17,18.18,18.14,18.15,98800.0
2020-05-08 10:50:00,18.17,18.17,18.11,18.11,84700.0,18.17,18.17,18.11,18.11,84700.0
2020-05-08 10:55:00,18.13,18.15,18.11,18.12,127950.0,18.13,18.15,18.11,18.12,127950.0
2020-05-08 11:00:00,18.13,18.14,18.07,18.07,153250.0,18.13,18.14,18.07,18.07,153250.0
2020-05-08 11:05:00,18.11,18.15,18.1,18.15,115000.0,18.11,18.15,18.1,18.15,115000.0
2020-05-08 11:10:00,18.16,18.25,18.16,18.24,138650.0,18.16,18.25,18.16,18.24,138650.0
2020-05-08 11:15:00,18.22,18.28,18.22,18.27,161850.0,18.22,18.28,18.22,18.27,161850.0
2020-05-08 11:20:00,18.26,18.33,18.26,18.33,837050.0,18.26,18.33,18.26,18.33,837050.0
2020-05-08 11:25:00,18.34,18.34,18.28,18.31,304100.0,18.34,18.34,18.28,18.31,304100.0
2020-05-08 11:30:00,18.32,18.33,18.31,18.32,204850.0,18.32,18.33,18.31,18.32,204850.0
2020-05-08 11:35:00,18.33,18.36,18.32,18.35,250050.0,18.33,18.36,18.32,18.35,250050.0
2020-05-08 11:40:00,18.34,18.4,18.34,18.39,464900.0,18.34,18.4,18.34,18.39,464900.0
2020-05-08 11:45:00,18.41,18.41,18.35,18.37,290350.0,18.41,18.41,18.35,18.37,290350.0
2020-05-08 11:50:00,18.38,18.39,18.36,18.37,155000.0,18.38,18.39,18.36,18.37,155000.0
2020-05-08 11:55:00,18.38,18.4,18.38,18.39,182400.0,18.38,18.4,18.38,18.39,182400.0
2020-05-08 12:00:00,18.39,18.39,18.36,18.38,60000.0,18.39,18.39,18.36,18.38,60000.0
2020-05-08 12:05:00,18.38,18.38,18.35,18.35,110750.0,18.38,18.38,18.35,18.35,110750.0
2020-05-08 12:10:00,18.33,18.37,18.32,18.37,138500.0,18.33,18.37,18.32,18.37,138500.0
2020-05-08 12:15:00,18.37,18.4,18.34,18.38,140250.0,18.37,18.4,18.34,18.38,140250.0
2020-05-08 12:20:00,18.39,18.4,18.37,18.39,65000.0,18.39,18.4,18.37,18.39,65000.0
2020-05-08 12:25:00,18.39,18.39,18.39,18.39,18750.0,18.39,18.39,18.39,18.39,18750.0
2020-05-08 12:30:00,18.4,18.43,18.38,18.41,201650.0,18.4,18.43,18.38,18.41,201650.0
2020-05-08 12:35:00,18.4,18.42,18.4,18.42,88850.0,18.4,18.42,18.4,18.42,88850.0
2020-05-08 12:40:00,18.42,18.44,18.41,18.43,236850.0,18.42,18.44,18.41,18.43,236850.0
2020-05-08 12:45:00,18.44,18.44,18.42,18.44,245850.0,18.44,18.44,18.42,18.44,245850.0
2020-05-08 12:50:00,18.44,18.45,18.41,18.42,240000.0,18.44,18.45,18.41,18.42,240000.0
2020-05-08 12:55:00,18.42,18.44,18.42,18.43,108100.0,18.42,18.44,18.42,18.43,108100.0
2020-05-08 13:00:00,18.43,18.44,18.42,18.43,57000.0,18.43,18.44,18.42,18.43,57000.0
2020-05-08 13:05:00,18.42,18.45,18.41,18.44,245250.0,18.42,18.45,18.41,18.44,245250.0
2020-05-08 13:10:00,18.46,18.46,18.44,18.45,45350.0,18.46,18.46,18.44,18.45,45350.0
2020-05-08 13:15:00,18.44,18.44,18.41,18.44,143150.0,18.44,18.44,18.41,18.44,143150.0
2020-05-08 13:20:00,18.45,18.47,18.43,18.46,152600.0,18.45,18.47,18.43,18.46,152600.0
2020-05-08 13:25:00,18.44,18.44,18.41,18.43,67500.0,18.44,18.44,18.41,18.43,67500.0
2020-05-08 13:30:00,18.44,18.44,18.37,18.38,660600.0,18.44,18.44,18.37,18.38,660600.0
2020-05-08 13:35:00,18.39,18.39,18.35,18.36,131600.0,18.39,18.39,18.35,18.36,131600.0
2020-05-08 13:40:00,18.36,18.36,18.32,18.33,87500.0,18.36,18.36,18.32,18.33,87500.0
2020-05-08 13:45:00,18.35,18.35,18.31,18.32,146250.0,18.35,18.35,18.31,18.32,146250.0
2020-05-08 13:50:00,18.34,18.34,18.3,18.31,69800.0,18.34,18.34,18.3,18.31,69800.0
2020-05-08 13:55:00,18.3,18.3,18.29,18.3,156200.0,18.3,18.3,18.29,18.3,156200.0
2020-05-08 14:00:00,18.31,18.32,18.28,18.29,75900.0,18.31,18.32,18.28,18.29,75900.0
2020-05-08 14:05:00,18.3,18.34,18.3,18.34,100000.0,18.3,18.34,18.3,18.34,100000.0
2020-05-08 14:10:00,18.34,18.37,18.33,18.36,255450.0,18.34,18.37,18.33,18.36,255450.0
2020-05-08 14:15:00,18.36,18.36,18.33,18.33,95000.0,18.36,18.36,18.33,18.33,95000.0
2020-05-08 14:20:00,18.33,18.35,18.33,18.35,55000.0,18.33,18.35,18.33,18.35,55000.0
2020-05-08 14:25:00,18.35,18.35,18.34,18.34,125200.0,18.35,18.35,18.34,18.34,125200.0
2020-05-08 14:30:00,18.33,18.35,18.33,18.35,79950.0,18.33,18.35,18.33,18.35,79950.0
2020-05-08 14:35:00,18.35,18.35,18.33,18.34,137600.0,18.35,18.35,18.33,18.34,137600.0
2020-05-08 14:40:00,18.34,18.37,18.33,18.37,149850.0,18.34,18.37,18.33,18.37,149850.0
2020-05-08 14:45:00,18.37,18.42,18.37,18.41,160350.0,18.37,18.42,18.37,18.41,160350.0
2020-05-08 14:50:00,18.41,18.44,18.41,18.43,314100.0,18.41,18.44,18.41,18.43,314100.0
2020-05-08 14:55:00,18.43,18.45,18.42,18.44,286700.0,18.43,18.45,18.42,18.44,286700.0
2020-05-08 15:00:00,18.45,18.49,18.44,18.45,248500.0,18.45,18.49,18.44,18.45,248500.0
2020-05-08 15:05:00,18.44,18.49,18.42,18.45,339200.0,18.44,18.49,18.42,18.45,339200.0
2020-05-08 15:10:00,18.46,18.47,18.43,18.44,289250.0,18.46,18.47,18.43,18.44,289250.0
2020-05-08 15:15:00,18.45,18.47,18.44,18.46,152000.0,18.45,18.47,18.44,18.46,152000.0
2020-05-08 15:20:00,18.46,18.47,18.44,18.47,168900.0,18.46,18.47,18.44,18.47,168900.0
2020-05-08 15:25:00,18.46,18.48,18.45,18.46,147050.0,18.46,18.48,18.45,18.46,147050.0
2020-05-08 15:30:00,18.46,18.48,18.44,18.47,412800.0,18.46,18.48,18.44,18.47,412800.0
2020-05-08 15:35:00,18.48,18.5,18.46,18.46,234300.0,18.48,18.5,18.46,18.46,234300.0
2020-05-08 15:40:00,18.46,18.48,18.46,18.47,119050.0,18.46,18.48,18.46,18.47,119050.0
2020-05-08 15:45:00,18.46,18.53,18.46,18.52,625300.0,18.46,18.53,18.46,18.52,625300.0
2020-05-08 15:50:00,18.51,18.53,18.5,18.52,414400.0,18.51,18.53,18.5,18.52,414400.0
2020-05-08 15:55:00,18.52,18.55,18.49,18.55,1675250.0,18.52,18.55,18.49,18.55,1675250.0
2020-05-11 09:30:00,18.4,18.46,18.33,18.44,571200.0,18.4,18.46,18.33,18.44,571200.0
2020-05-11 09:35:00,18.43,18.48,18.43,18.44,75000.0,18.43,18.48,18.43,18.44,75000.0
2020-05-11 09:40:00,18.42,18.43,18.34,18.4,333750.0,18.42,18.43,18.34,18.4,333750.0
2020-05-11 09:45:00,18.44,18.48,18.41,18.45,210500.0,18.44,18.48,18.41,18.45,210500.0
2020-05-11 09:50:00,18.45,18.45,18.41,18.45,64200.0,18.45,18.45,18.41,18.45,64200.0
2020-05-11 09:55:00,18.43,18.43,18.38,18.42,81950.0,18.43,18.43,18.38,18.42,81950.0
2020-05-11 10:00:00,18.44,18.57,18.44,18.56,291950.0,18.44,18.57,18.44,18.56,291950.0
2020-05-11 10:05:00,18.56,18.7,18.55,18.7,738350.0,18.56,18.7,18.55,18.7,738350.0
2020-05-11 10:10:00,18.69,18.84,18.67,18.7,646550.0,18.69,18.84,18.67,18.7,646550.0
2020-05-11 10:15:00,18.7,18.73,18.6,18.6,282500.0,18.7,18.73,18.6,18.6,282500.0
2020-05-11 10:20:00,18.58,18.69,18.58,18.69,60000.0,18.58,18.69,18.58,18.69,60000.0
2020-05-11 10:25:00,18.66,18.67,18.64,18.64,64550.0,18.66,18.67,18.64,18.64,64550.0
2020-05-11 10:30:00,18.65,18.72,18.65,18.7,162300.0,18.65,18.72,18.65,18.7,162300.0
2020-05-11 10:35:00,18.7,18.74,18.66,18.68,155100.0,18.7,18.74,18.66,18.68,155100.0
2020-05-11 10:40:00,18.7,18.73,18.68,18.7,152800.0,18.7,18.73,18.68,18.7,152800.0
2020-05-11 10:45:00,18.72,18.72,18.66,18.67,179250.0,18.72,18.72,18.66,18.67,179250.0
2020-05-11 10:50:00,18.67,18.67,18.64,18.66,45000.0,18.67,18.67,18.64,18.66,45000.0
2020-05-11 10:55:00,18.62,18.62,18.54,18.55,289550.0,18.62,18.62,18.54,18.55,289550.0
2020-05-11 11:00:00,18.54,18.57,18.52,18.55,235750.0,18.54,18.57,18.52,18.55,235750.0
2020-05-11 11:05:00,18.58,18.58,18.54,18.56,80750.0,18.58,18.58,18.54,18.56,80750.0
2020-05-11 11:10:00,18.56,18.59,18.56,18.59,75000.0,18.56,18.59,18.56,18.59,75000.0
2020-05-11 11:15:00,18.6,18.68,18.6,18.64,79950.0,18.6,18.68,18.6,18.64,79950.0
2020-05-11 11:20:00,18.66,18.7,18.65,18.68,122700.0,18.66,18.7,18.65,18.68,122700.0
2020-05-11 11:25:00,18.67,18.68,18.66,18.68,208300.0,18.67,18.68,18.66,18.68,208300.0
2020-05-11 11:30:00,18.7,18.76,18.69,18.74,248850.0,18.7,18.76,18.69,18.74,248850.0
2020-05-11 11:35:00,18.73,18.74,18.71,18.71,80000.0,18.73,18.74,18.71,18.71,80000.0
2020-05-11 11:40:00,18.73,18.75,18.71,18.72,172350.0,18.73,18.75,18.71,18.72,172350.0
2020-05-11 11:45:00,18.7,18.71,18.69,18.71,65000.0,18.7,18.71,18.69,18.71,65000.0
2020-05-11 11:50:00,18.72,18.74,18.71,18.73,30500.0,18.72,18.74,18.71,18.73,30500.0
2020-05-11 11:55:00,18.76,18.77,18.74,18.77,32550.0,18.76,18.77,18.74,18.77,32550.0
2020-05-11 12:00:00,18.77,18.79,18.77,18.79,90000.0,18.77,18.79,18.77,18.79,90000.0
2020-05-11 12:05:00,18.78,18.78,18.74,18.75,138900.0,18.78,18.78,18.74,18.75,138900.0
2020-05-11 12:10:00,18.74,18.79,18.74,18.76,53700.0,18.74,18.79,18.74,18.76,53700.0
2020-05-11 12:15:00,18.78,18.79,18.75,18.77,156250.0,18.78,18.79,18.75,18.77,156250.0
2020-05-11 12:20:00,18.8,18.8,18.77,18.79,38250.0,18.8,18.8,18.77,18.79,38250.0
2020-05-11 12:25:00,18.77,18.8,18.77,18.8,145000.0,18.77,18.8,18.77,18.8,145000.0
2020-05-11 12:30:00,18.8,18.83,18.8,18.8,70800.0,18.8,18.83,18.8,18.8,70800.0
2020-05-11 12:35:00,18.81,18.83,18.81,18.83,315750.0,18.81,18.83,18.81,18.83,315750.0
2020-05-11 12:40:00,18.81,18.82,18.81,18.82,20000.0,18.81,18.82,18.81,18.82,20000.0
2020-05-11 12:45:00,18.82,18.82,18.77,18.77,337700.0,18.82,18.82,18.77,18.77,337700.0
2020-05-11 12:50:00,18.79,18.79,18.75,18.79,193400.0,18.79,18.79,18.75,18.79,193400.0
2020-05-11 12:55:00,18.79,18.8,18.79,18.8,88250.0,18.79,18.8,18.79,18.8,88250.0
2020-05-11 13:00:00,18.8,18.8,18.8,18.8,37900.0,18.8,18.8,18.8,18.8,37900.0
2020-05-11 13:05:00,18.8,18.82,18.79,18.82,127000.0,18.8,18.82,18.79,18.82,127000.0
2020-05-11 13:10:00,18.81,18.82,18.8,18.8,70550.0,18.81,18.82,18.8,18.8,70550.0
2020-05-11 13:15:00,18.81,18.82,18.79,18.82,163500.0,18.81,18.82,18.79,18.82,163500.0
2020-05-11 13:20:00,18.82,18.82,18.82,18.82,80000.0,18.82,18.82,18.82,18.82,80000.0
2020-05-11 13:25:00,18.83,18.83,18.81,18.82,43050.0,18.83,18.83,18.81,18.82,43050.0
2020-05-11 13:30:00,18.82,18.84,18.82,18.84,66450.0,18.82,18.84,18.82,18.84,66450.0
2020-05-11 13:35:00,18.84,18.85,18.84,18.85,107400.0,18.84,18.85,18.84,18.85,107400.0
2020-05-11 13:40:00,18.85,18.86,18.83,18.85,160450.0,18.85,18.86,18.83,18.85,160450.0
2020-05-11 13:45:00,18.85,18.85,18.82,18.82,266600.0,18.85,18.85,18.82,18.82,266600.0
2020-05-11 13:50:00,18.83,18.83,18.79,18.82,274400.0,18.83,18.83,18.79,18.82,274400.0
2020-05-11 13:55:00,18.83,18.83,18.8,18.8,145200.0,18.83,18.83,18.8,18.8,145200.0
2020-05-11 14:00:00,18.8,18.81,18.78,18.81,75000.0,18.8,18.81,18.78,18.81,75000.0
2020-05-11 14:05:00,18.8,18.81,18.8,18.8,105000.0,18.8,18.81,18.8,18.8,105000.0
2020-05-11 14:10:00,18.8,18.8,18.72,18.74,276750.0,18.8,18.8,18.72,18.74,276750.0
2020-05-11 14:15:00,18.74,18.75,18.73,18.75,151600.0,18.74,18.75,18.73,18.75,151600.0
2020-05-11 14:20:00,18.76,18.78,18.75,18.78,62500.0,18.76,18.78,18.75,18.78,62500.0
2020-05-11 14:25:00,18.76,18.76,18.75,18.76,25000.0,18.76,18.76,18.75,18.76,25000.0
2020-05-11 14:30:00,18.78,18.8,18.78,18.8,30000.0,18.78,18.8,18.78,18.8,30000.0
2020-05-11 14:35:00,18.78,18.81,18.78,18.8,63000.0,18.78,18.81,18.78,18.8,63000.0
2020-05-11 14:40:00,18.8,18.8,18.77,18.78,35000.0,18.8,18.8,18.77,18.78,35000.0
2020-05-11 14:45:00,18.78,18.79,18.77,18.79,33050.0,18.78,18.79,18.77,18.79,33050.0
2020-05-11 14:50:00,18.78,18.79,18.78,18.79,25000.0,18.78,18.79,18.78,18.79,25000.0
2020-05-11 14:55:00,18.78,18.82,18.78,18.8,70850.0,18.78,18.82,18.78,18.8,70850.0
2020-05-11 15:00:00,18.8,18.83,18.8,18.82,84550.0,18.8,18.83,18.8,18.82,84550.0
2020-05-11 15:05:00,18.81,18.81,18.8,18.8,65000.0,18.81,18.81,18.8,18.8,65000.0
2020-05-11 15:10:00,18.81,18.81,18.79,18.81,80000.0,18.81,18.81,18.79,18.81,80000.0
2020-05-11 15:15:00,18.8,18.8,18.77,18.77,90000.0,18.8,18.8,18.77,18.77,90000.0
2020-05-11 15:20:00,18.77,18.8,18.77,18.8,271250.0,18.77,18.8,18.77,18.8,271250.0
2020-05-11 15:25:00,18.79,18.8,18.78,18.8,122450.0,18.79,18.8,18.78,18.8,122450.0
2020-05-11 15:30:00,18.79,18.8,18.71,18.71,199300.0,18.79,18.8,18.71,18.71,199300.0
2020-05-11 15:35:00,18.72,18.73,18.7,18.71,106850.0,18.72,18.73,18.7,18.71,106850.0
2020-05-11 15:40:00,18.7,18.71,18.69,18.69,234100.0,18.7,18.71,18.69,18.69,234100.0
2020-05-11 15:45:00,18.7,18.72,18.68,18.71,490850.0,18.7,18.72,18.68,18.71,490850.0
2020-05-11 15:50:00,18.7,18.73,18.7,18.73,325700.0,18.7,18.73,18.7,18.73,325700.0
2020-05-11 15:55:00,18.73,18.74,18.69,18.69,489050.0,18.73,18.74,18.69,18.69,489050.0
2020-05-12 09:30:00,18.87,18.87,18.8,18.8,343600.0,18.87,18.87,18.8,18.8,343600.0
2020-05-12 09:35:00,18.83,18.84,18.7,18.77,229100.0,18.83,18.84,18.7,18.77,229100.0
2020-05-12 09:40:00,18.8,18.82,18.75,18.82,134000.0,18.8,18.82,18.75,18.82,134000.0
2020-05-12 09:45:00,18.81,18.82,18.75,18.78,257500.0,18.81,18.82,18.75,18.78,257500.0
2020-05-12 09:50:00,18.8,18.8,18.7,18.72,290700.0,18.8,18.8,18.7,18.72,290700.0
2020-05-12 09:55:00,18.73,18.86,18.73,18.86,257550.0,18.73,18.86,18.73,18.86,257550.0
2020-05-12 10:00:00,18.87,18.88,18.77,18.77,109950.0,18.87,18.88,18.77,18.77,109950.0
2020-05-12 10:05:00,18.83,18.85,18.79,18.83,126250.0,18.83,18.85,18.79,18.83,126250.0
2020-05-12 10:10:00,18.83,18.84,18.82,18.82,80000.0,18.83,18.84,18.82,18.82,80000.0
2020-05-12 10:15:00,18.83,18.92,18.83,18.89,186550.0,18.83,18.92,18.83,18.89,186550.0
2020-05-12 10:20:00,18.91,18.98,18.89,18.96,369050.0,18.91,18.98,18.89,18.96,369050.0
2020-05-12 10:25:00,18.97,18.98,18.93,18.93,300350.0,18.97,18.98,18.93,18.93,300350.0
2020-05-12 10:30:00,18.96,18.98,18.94,18.97,128550.0,18.96,18.98,18.94,18.97,128550.0
2020-05-12 10:35:00,18.98,19.06,18.98,19.06,512500.0,18.98,19.06,18.98,19.06,512500.0
2020-05-12 10:40:00,19.05,19.11,19.04,19.04,425850.0,19.05,19.11,19.04,19.04,425850.0
2020-05-12 10:45:00,19.05,19.1,19.01,19.01,105250.0,19.05,19.1,19.01,19.01,105250.0
2020-05-12 10:50:00,19.03,19.04,19.0,19.0,93750.0,19.03,19.04,19.0,19.0,93750.0
2020-05-12 10:55:00,19.03,19.08,19.03,19.05,166700.0,19.03,19.08,19.03,19.05,166700.0
2020-05-12 11:00:00,19.05,19.09,19.05,19.08,167300.0,19.05,19.09,19.05,19.08,167300.0
2020-05-12 11:05:00,19.1,19.12,19.07,19.12,140000.0,19.1,19.12,19.07,19.12,140000.0
2020-05-12 11:10:00,19.12,19.17,19.11,19.17,274100.0,19.12,19.17,19.11,19.17,274100.0
2020-05-12 11:15:00,19.18,19.21,19.17,19.2,264050.0,19.18,19.21,19.17,19.2,264050.0
2020-05-12 11:20:00,19.21,19.26,19.2,19.25,378950.0,19.21,19.26,19.2,19.25,378950.0
2020-05-12 11:25:00,19.26,19.32,19.26,19.28,332550.0,19.26,19.32,19.26,19.28,332550.0
2020-05-12 11:30:00,19.29,19.29,19.23,19.23,257900.0,19.29,19.29,19.23,19.23,257900.0
2020-05-12 11:35:00,19.21,19.25,19.19,19.19,155150.0,19.21,19.25,19.19,19.19,155150.0
2020-05-12 11:40:00,19.19,19.2,19.16,19.16,200950.0,19.19,19.2,19.16,19.16,200950.0
2020-05-12 11:45:00,19.15,19.21,19.11,19.21,446300.0,19.15,19.21,19.11,19.21,446300.0
2020-05-12 11:50:00,19.2,19.23,19.17,19.2,300750.0,19.2,19.23,19.17,19.2,300750.0
2020-05-12 11:55:00,19.2,19.22,19.19,19.2,125250.0,19.2,19.22,19.19,19.2,125250.0
2020-05-12 12:00:00,19.2,19.22,19.2,19.22,66950.0,19.2,19.22,19.2,19.22,66950.0
2020-05-12 12:05:00,19.21,19.21,19.17,19.18,58750.0,19.21,19.21,19.17,19.18,58750.0
2020-05-12 12:10:00,19.2,19.2,19.17,19.17,75400.0,19.2,19.2,19.17,19.17,75400.0
2020-05-12 12:15:00,19.18,19.2,19.15,19.2,141350.0,19.18,19.2,19.15,19.2,141350.0
2020-05-12 12:20:00,19.2,19.23,19.19,19.22,141000.0,19.2,19.23,19.19,19.22,141000.0
2020-05-12 12:25:00,19.22,19.26,19.22,19.26,55000.0,19.22,19.26,19.22,19.26,55000.0
2020-05-12 12:30:00,19.27,19.27,19.16,19.2,200000.0,19.27,19.27,19.16,19.2,200000.0
2020-05-12 12:35:00,19.2,19.2,19.13,19.17,380450.0,19.2,19.2,19.13,19.17,380450.0
2020-05-12 12:40:00,19.17,19.2,19.17,19.19,118750.0,19.17,19.2,19.17,19.19,118750.0
2020-05-12 12:45:00,19.2,19.22,19.19,19.22,156300.0,19.2,19.22,19.19,19.22,156300.0
2020-05-12 12:50:00,19.19,19.22,19.18,19.21,55000.0,19.19,19.22,19.18,19.21,55000.0
2020-05-12 12:55:00,19.22,19.25,19.22,19.24,161400.0,19.22,19.25,19.22,19.24,161400.0
2020-05-12 13:00:00,19.24,19.24,19.18,19.18,357450.0,19.24,19.24,19.18,19.18,357450.0
2020-05-12 13:05:00,19.18,19.2,19.16,19.18,114850.0,19.18,19.2,19.16,19.18,114850.0
2020-05-12 13:10:00,19.17,19.18,19.11,19.13,215400.0,19.17,19.18,19.11,19.13,215400.0
2020-05-12 13:15:00,19.13,19.13,19.05,19.07,242600.0,19.13,19.13,19.05,19.07,242600.0
2020-05-12 13:20:00,19.06,19.13,19.06,19.07,592050.0,19.06,19.13,19.06,19.07,592050.0
2020-05-12 13:25:00,19.06,19.12,19.05,19.1,267800.0,19.06,19.12,19.05,19.1,267800.0
2020-05-12 13:30:00,19.11,19.15,19.11,19.14,75000.0,19.11,19.15,19.11,19.14,75000.0
2020-05-12 13:35:00,19.16,19.16,19.13,19.14,147800.0,19.16,19.16,19.13,19.14,147800.0
2020-05-12 13:40:00,19.15,19.15,19.1,19.12,112500.0,19.15,19.15,19.1,19.12,112500.0
2020-05-12 13:45:00,19.14,19.15,19.13,19.15,85000.0,19.14,19.15,19.13,19.15,85000.0
2020-05-12 13:50:00,19.13,19.15,19.13,19.15,56200.0,19.13,19.15,19.13,19.15,56200.0
2020-05-12 13:55:00,19.14,19.17,19.13,19.17,105650.0,19.14,19.17,19.13,19.17,105650.0
2020-05-12 14:00:00,19.17,19.17,19.15,19.16,169700.0,19.17,19.17,19.15,19.16,169700.0
2020-05-12 14:05:00,19.17,19.2,19.16,19.18,50000.0,19.17,19.2,19.16,19.18,50000.0
2020-05-12 14:10:00,19.17,19.18,19.13,19.13,150000.0,19.17,19.18,19.13,19.13,150000.0
2020-05-12 14:15:00,19.13,19.14,19.09,19.11,55000.0,19.13,19.14,19.09,19.11,55000.0
2020-05-12 14:20:00,19.1,19.14,19.1,19.1,35000.0,19.1,19.14,19.1,19.1,35000.0
2020-05-12 14:25:00,19.1,19.1,19.06,19.08,87000.0,19.1,19.1,19.06,19.08,87000.0
2020-05-12 14:30:00,19.07,19.08,19.04,19.04,204000.0,19.07,19.08,19.04,19.04,204000.0
2020-05-12 14:35:00,19.06,19.06,19.02,19.04,173250.0,19.06,19.06,19.02,19.04,173250.0
2020-05-12 14:40:00,19.05,19.05,18.97,18.99,407750.0,19.05,19.05,18.97,18.99,407750.0
2020-05-12 14:45:00,18.99,19.02,18.98,19.02,178000.0,18.99,19.02,18.98,19.02,178000.0
2020-05-12 14:50:00,19.01,19.03,19.0,19.02,145000.0,19.01,19.03,19.0,19.02,145000.0
2020-05-12 14:55:00,19.02,19.06,19.02,19.06,89950.0,19.02,19.06,19.02,19.06,89950.0
2020-05-12 15:00:00,19.06,19.06,19.03,19.03,30000.0,19.06,19.06,19.03,19.03,30000.0
2020-05-12 15:05:00,19.03,19.06,19.02,19.03,135000.0,19.03,19.06,19.02,19.03,135000.0
2020-05-12 15:10:00,19.04,19.04,18.96,18.98,272650.0,19.04,19.04,18.96,18.98,272650.0
2020-05-12 15:15:00,18.96,18.97,18.87,18.88,429100.0,18.96,18.97,18.87,18.88,429100.0
2020-05-12 15:20:00,18.87,18.87,18.79,18.79,416800.0,18.87,18.87,18.79,18.79,416800.0
2020-05-12 15:25:00,18.79,18.81,18.76,18.79,317050.0,18.79,18.81,18.76,18.79,317050.0
2020-05-12 15:30:00,18.8,18.83,18.76,18.77,221950.0,18.8,18.83,18.76,18.77,221950.0
2020-05-12 15:35:00,18.76,18.76,18.67,18.7,453000.0,18.76,18.76,18.67,18.7,453000.0
2020-05-12 15:40:00,18.7,18.73,18.67,18.69,582050.0,18.7,18.73,18.67,18.69,582050.0
2020-05-12 15:45:00,18.69,18.7,18.65,18.65,320000.0,18.69,18.7,18.65,18.65,320000.0
2020-05-12 15:50:00,18.64,18.67,18.58,18.63,569750.0,18.64,18.67,18.58,18.63,569750.0
2020-05-12 15:55:00,18.64,18.67,18.59,18.6,661700.0,18.64,18.67,18.59,18.6,661700.0
2020-05-13 09:30:00,18.6,18.74,18.45,18.46,417650.0,18.6,18.74,18.45,18.46,417650.0
2020-05-13 09:35:00,18.46,18.59,18.42,18.59,451000.0,18.46,18.59,18.42,18.59,451000.0
2020-05-13 09:40:00,18.57,18.62,18.53,18.61,142150.0,18.57,18.62,18.53,18.61,142150.0
2020-05-13 09:45:00,18.57,18.68,18.56,18.65,354950.0,18.57,18.68,18.56,18.65,354950.0
2020-05-13 09:50:00,18.66,18.69,18.51,18.6,139650.0,18.66,18.69,18.51,18.6,139650.0
2020-05-13 09:55:00,18.57,18.62,18.54,18.6,152050.0,18.57,18.62,18.54,18.6,152050.0
2020-05-13 10:00:00,18.59,18.62,18.55,18.6,141250.0,18.59,18.62,18.55,18.6,141250.0
2020-05-13 10:05:00,18.61,18.63,18.57,18.59,290550.0,18.61,18.63,18.57,18.59,290550.0
2020-05-13 10:10:00,18.57,18.57,18.52,18.54,150250.0,18.57,18.57,18.52,18.54,150250.0
2020-05-13 10:15:00,18.51,18.52,18.46,18.49,255600.0,18.51,18.52,18.46,18.49,255600.0
2020-05-13 10:20:00,18.48,18.51,18.47,18.48,67150.0,18.48,18.51,18.47,18.48,67150.0
2020-05-13 10:25:00,18.47,18.56,18.47,18.55,178350.0,18.47,18.56,18.47,18.55,178350.0
2020-05-13 10:30:00,18.54,18.6,18.53,18.53,721350.0,18.54,18.6,18.53,18.53,721350.0
2020-05-13 10:35:00,18.52,18.52,18.48,18.48,64500.0,18.52,18.52,18.48,18.48,64500.0
2020-05-13 10:40:00,18.52,18.52,18.45,18.45,129750.0,18.52,18.52,18.45,18.45,129750.0
2020-05-13 10:45:00,18.45,18.5,18.4,18.5,170150.0,18.45,18.5,18.4,18.5,170150.0
2020-05-13 10:50:00,18.48,18.58,18.48,18.55,259100.0,18.48,18.58,18.48,18.55,259100.0
2020-05-13 10:55:00,18.54,18.55,18.45,18.45,81850.0,18.54,18.55,18.45,18.45,81850.0
2020-05-13 11:00:00,18.47,18.5,18.44,18.44,153650.0,18.47,18.5,18.44,18.44,153650.0
2020-05-13 11:05:00,18.43,18.44,18.42,18.43,164000.0,18.43,18.44,18.42,18.43,164000.0
2020-05-13 11:10:00,18.42,18.47,18.41,18.45,83850.0,18.42,18.47,18.41,18.45,83850.0
2020-05-13 11:15:00,18.45,18.46,18.38,18.38,221550.0,18.45,18.46,18.38,18.38,221550.0
2020-05-13 11:20:00,18.38,18.38,18.28,18.33,320800.0,18.38,18.38,18.28,18.33,320800.0
2020-05-13 11:25:00,18.31,18.32,18.28,18.32,144000.0,18.31,18.32,18.28,18.32,144000.0
2020-05-13 11:30:00,18.32,18.34,18.3,18.3,100000.0,18.32,18.34,18.3,18.3,100000.0
2020-05-13 11:35:00,18.28,18.28,18.21,18.23,389250.0,18.28,18.28,18.21,18.23,389250.0
2020-05-13 11:40:00,18.26,18.26,18.15,18.16,249250.0,18.26,18.26,18.15,18.16,249250.0
2020-05-13 11:45:00,18.16,18.16,18.07,18.09,463800.0,18.16,18.16,18.07,18.09,463800.0
2020-05-13 11:50:00,18.09,18.15,18.04,18.04,388800.0,18.09,18.15,18.04,18.04,388800.0
2020-05-13 11:55:00,18.04,18.04,17.99,18.02,325600.0,18.04,18.04,17.99,18.02,325600.0
2020-05-13 12:00:00,18.02,18.07,18.0,18.01,376900.0,18.02,18.07,18.0,18.01,376900.0
2020-05-13 12:05:00,18.01,18.08,18.0,18.0,263800.0,18.01,18.08,18.0,18.0,263800.0
2020-05-13 12:10:00,18.01,18.01,17.88,17.88,417150.0,18.01,18.01,17.88,17.88,417150.0
2020-05-13 12:15:00,17.89,17.89,17.77,17.78,348150.0,17.89,17.89,17.77,17.78,348150.0
2020-05-13 12:20:00,17.79,17.89,17.78,17.86,241350.0,17.79,17.89,17.78,17.86,241350.0
2020-05-13 12:25:00,17.88,17.94,17.86,17.93,144450.0,17.88,17.94,17.86,17.93,144450.0
2020-05-13 12:30:00,17.94,18.03,17.94,18.02,424800.0,17.94,18.03,17.94,18.02,424800.0
2020-05-13 12:35:00,18.02,18.06,17.99,18.06,157250.0,18.02,18.06,17.99,18.06,157250.0
2020-05-13 12:40:00,18.05,18.12,18.03,18.12,237800.0,18.05,18.12,18.03,18.12,237800.0
2020-05-13 12:45:00,18.09,18.11,18.07,18.11,82450.0,18.09,18.11,18.07,18.11,82450.0
2020-05-13 12:50:00,18.12,18.14,18.1,18.13,207800.0,18.12,18.14,18.1,18.13,207800.0
2020-05-13 12:55:00,18.11,18.12,18.1,18.12,65000.0,18.11,18.12,18.1,18.12,65000.0
2020-05-13 13:00:00,18.1,18.1,17.98,17.98,150500.0,18.1,18.1,17.98,17.98,150500.0
2020-05-13 13:05:00,17.99,17.99,17.86,17.91,291400.0,17.99,17.99,17.86,17.91,291400.0
2020-05-13 13:10:00,17.92,18.04,17.91,18.02,202700.0,17.92,18.04,17.91,18.02,202700.0
2020-05-13 13:15:00,18.02,18.03,17.98,18.03,118450.0,18.02,18.03,17.98,18.03,118450.0
2020-05-13 13:20:00,18.02,18.02,17.93,17.93,130700.0,18.02,18.02,17.93,17.93,130700.0
2020-05-13 13:25:00,17.93,17.95,17.92,17.92,229400.0,17.93,17.95,17.92,17.92,229400.0
2020-05-13 13:30:00,17.93,17.93,17.88,17.88,134100.0,17.93,17.93,17.88,17.88,134100.0
2020-05-13 13:35:00,17.88,17.91,17.85,17.87,228250.0,17.88,17.91,17.85,17.87,228250.0
2020-05-13 13:40:00,17.87,17.88,17.82,17.83,199800.0,17.87,17.88,17.82,17.83,199800.0
2020-05-13 13:45:00,17.82,17.85,17.8,17.82,171050.0,17.82,17.85,17.8,17.82,171050.0
2020-05-13 13:50:00,17.82,17.82,17.79,17.81,155950.0,17.82,17.82,17.79,17.81,155950.0
2020-05-13 13:55:00,17.81,17.82,17.8,17.82,237500.0,17.81,17.82,17.8,17.82,237500.0
2020-05-13 14:00:00,17.8,17.82,17.79,17.81,270100.0,17.8,17.82,17.79,17.81,270100.0
2020-05-13 14:05:00,17.82,17.85,17.82,17.83,125000.0,17.82,17.85,17.82,17.83,125000.0
2020-05-13 14:10:00,17.83,17.86,17.8,17.8,317850.0,17.83,17.86,17.8,17.8,317850.0
2020-05-13 14:15:00,17.81,17.87,17.81,17.85,511250.0,17.81,17.87,17.81,17.85,511250.0
2020-05-13 14:20:00,17.85,17.9,17.84,17.87,104900.0,17.85,17.9,17.84,17.87,104900.0
2020-05-13 14:25:00,17.85,17.88,17.85,17.88,55000.0,17.85,17.88,17.85,17.88,55000.0
2020-05-13 14:30:00,17.88,17.88,17.84,17.85,55000.0,17.88,17.88,17.84,17.85,55000.0
2020-05-13 14:35:00,17.84,17.89,17.84,17.88,80000.0,17.84,17.89,17.84,17.88,80000.0
2020-05-13 14:40:00,17.89,17.89,17.85,17.89,70000.0,17.89,17.89,17.85,17.89,70000.0
2020-05-13 14:45:00,17.89,17.92,17.88,17.89,115950.0,17.89,17.92,17.88,17.89,115950.0
2020-05-13 14:50:00,17.89,17.95,17.89,17.91,274850.0,17.89,17.95,17.89,17.91,274850.0
2020-05-13 14:55:00,17.91,17.94,17.89,17.9,70000.0,17.91,17.94,17.89,17.9,70000.0
2020-05-13 15:00:00,17.92,18.02,17.91,18.02,171000.0,17.92,18.02,17.91,18.02,171000.0
2020-05-13 15:05:00,18.04,18.04,17.96,17.98,191600.0,18.04,18.04,17.96,17.98,191600.0
2020-05-13 15:10:00,18.0,18.0,17.94,17.94,118150.0,18.0,18.0,17.94,17.94,118150.0
2020-05-13 15:15:00,17.93,17.93,17.89,17.89,208150.0,17.93,17.93,17.89,17.89,208150.0
2020-05-13 15:20:00,17.91,17.91,17.82,17.82,224050.0,17.91,17.91,17.82,17.82,224050.0
2020-05-13 15:25:00,17.81,17.86,17.79,17.84,238750.0,17.81,17.86,17.79,17.84,238750.0
2020-05-13 15:30:00,17.84,17.89,17.82,17.89,125000.0,17.84,17.89,17.82,17.89,125000.0
2020-05-13 15:35:00,17.87,17.9,17.83,17.85,849000.0,17.87,17.9,17.83,17.85,849000.0
2020-05-13 15:40:00,17.86,17.92,17.86,17.9,360000.0,17.86,17.92,17.86,17.9,360000.0
2020-05-13 15:45:00,17.89,17.99,17.86,17.96,351100.0,17.89,17.99,17.86,17.96,351100.0
2020-05-13 15:50:00,17.96,18.04,17.96,17.98,599950.0,17.96,18.04,17.96,17.98,599950.0
2020-05-13 15:55:00,17.99,18.03,17.95,17.99,1111250.0,17.99,18.03,17.95,17.99,1111250.0
2020-05-14 09:30:00,18.0,18.27,17.96,18.19,1126250.0,18.0,18.27,17.96,18.19,1126250.0
2020-05-14 09:35:00,18.18,18.28,18.14,18.17,560050.0,18.18,18.28,18.14,18.17,560050.0
2020-05-14 09:40:00,18.13,18.22,18.0,18.04,342350.0,18.13,18.22,18.0,18.04,342350.0
2020-05-14 09:45:00,18.1,18.22,18.04,18.1,392500.0,18.1,18.22,18.04,18.1,392500.0
2020-05-14 09:50:00,18.08,18.09,17.94,17.95,512300.0,18.08,18.09,17.94,17.95,512300.0
2020-05-14 09:55:00,17.98,18.05,17.97,18.04,157550.0,17.98,18.05,17.97,18.04,157550.0
2020-05-14 10:00:00,18.0,18.05,17.98,18.03,198000.0,18.0,18.05,17.98,18.03,198000.0
2020-05-14 10:05:00,18.07,18.16,18.07,18.16,302450.0,18.07,18.16,18.07,18.16,302450.0
2020-05-14 10:10:00,18.16,18.21,18.15,18.18,209600.0,18.16,18.21,18.15,18.18,209600.0
2020-05-14 10:15:00,18.17,18.18,18.11,18.18,198350.0,18.17,18.18,18.11,18.18,198350.0
2020-05-14 10:20:00,18.19,18.24,18.18,18.21,139450.0,18.19,18.24,18.18,18.21,139450.0
2020-05-14 10:25:00,18.23,18.23,18.17,18.18,214250.0,18.23,18.23,18.17,18.18,214250.0
2020-05-14 10:30:00,18.18,18.22,18.16,18.22,50000.0,18.18,18.22,18.16,18.22,50000.0
2020-05-14 10:35:00,18.24,18.36,18.22,18.32,244150.0,18.24,18.36,18.22,18.32,244150.0
2020-05-14 10:40:00,18.32,18.33,18.27,18.33,223900.0,18.32,18.33,18.27,18.33,223900.0
2020-05-14 10:45:00,18.32,18.42,18.3,18.41,459350.0,18.32,18.42,18.3,18.41,459350.0
2020-05-14 10:50:00,18.41,18.51,18.37,18.48,363300.0,18.41,18.51,18.37,18.48,363300.0
2020-05-14 10:55:00,18.49,18.5,18.41,18.45,365600.0,18.49,18.5,18.41,18.45,365600.0
2020-05-14 11:00:00,18.46,18.48,18.43,18.48,90850.0,18.46,18.48,18.43,18.48,90850.0
2020-05-14 11:05:00,18.46,18.5,18.45,18.47,130000.0,18.46,18.5,18.45,18.47,130000.0
2020-05-14 11:10:00,18.47,18.48,18.44,18.46,107500.0,18.47,18.48,18.44,18.46,107500.0
2020-05-14 11:15:00,18.46,18.56,18.46,18.52,134450.0,18.46,18.56,18.46,18.52,134450.0
2020-05-14 11:20:00,18.51,18.51,18.31,18.31,184250.0,18.51,18.51,18.31,18.31,184250.0
2020-05-14 11:25:00,18.3,18.31,18.26,18.3,194350.0,18.3,18.31,18.26,18.3,194350.0
2020-05-14 11:30:00,18.3,18.42,18.3,18.37,217250.0,18.3,18.42,18.3,18.37,217250.0
2020-05-14 11:35:00,18.42,18.46,18.38,18.38,55350.0,18.42,18.46,18.38,18.38,55350.0
2020-05-14 11:40:00,18.36,18.39,18.32,18.38,155000.0,18.36,18.39,18.32,18.38,155000.0
2020-05-14 11:45:00,18.37,18.39,18.35,18.39,65000.0,18.37,18.39,18.35,18.39,65000.0
2020-05-14 11:50:00,18.37,18.4,18.36,18.4,112600.0,18.37,18.4,18.36,18.4,112600.0
2020-05-14 11:55:00,18.43,18.43,18.35,18.37,120000.0,18.43,18.43,18.35,18.37,120000.0
2020-05-14 12:00:00,18.37,18.44,18.37,18.43,101300.0,18.37,18.44,18.37,18.43,101300.0
2020-05-14 12:05:00,18.43,18.43,18.4,18.42,60650.0,18.43,18.43,18.4,18.42,60650.0
2020-05-14 12:10:00,18.44,18.44,18.42,18.44,70900.0,18.44,18.44,18.42,18.44,70900.0
2020-05-14 12:15:00,18.44,18.47,18.42,18.43,77100.0,18.44,18.47,18.42,18.43,77100.0
2020-05-14 12:20:00,18.45,18.53,18.45,18.53,97800.0,18.45,18.53,18.45,18.53,97800.0
2020-05-14 12:25:00,18.5,18.54,18.47,18.48,107600.0,18.5,18.54,18.47,18.48,107600.0
2020-05-14 12:30:00,18.47,18.51,18.47,18.5,87850.0,18.47,18.51,18.47,18.5,87850.0
2020-05-14 12:35:00,18.52,18.53,18.5,18.52,85450.0,18.52,18.53,18.5,18.52,85450.0
2020-05-14 12:40:00,18.49,18.5,18.49,18.5,33400.0,18.49,18.5,18.49,18.5,33400.0
2020-05-14 12:45:00,18.5,18.5,18.46,18.47,178600.0,18.5,18.5,18.46,18.47,178600.0
2020-05-14 12:50:00,18.49,18.55,18.49,18.53,142000.0,18.49,18.55,18.49,18.53,142000.0
2020-05-14 12:55:00,18.56,18.62,18.55,18.6,288750.0,18.56,18.62,18.55,18.6,288750.0
2020-05-14 13:00:00,18.58,18.6,18.53,18.53,121450.0,18.58,18.6,18.53,18.53,121450.0
2020-05-14 13:05:00,18.54,18.55,18.52,18.55,73600.0,18.54,18.55,18.52,18.55,73600.0
2020-05-14 13:10:00,18.57,18.57,18.55,18.56,45000.0,18.57,18.57,18.55,18.56,45000.0
2020-05-14 13:15:00,18.56,18.59,18.54,18.58,60000.0,18.56,18.59,18.54,18.58,60000.0
2020-05-14 13:20:00,18.56,18.58,18.56,18.56,60000.0,18.56,18.58,18.56,18.56,60000.0
2020-05-14 13:25:00,18.57,18.62,18.57,18.6,100000.0,18.57,18.62,18.57,18.6,100000.0
2020-05-14 13:30:00,18.6,18.7,18.59,18.59,193150.0,18.6,18.7,18.59,18.59,193150.0
2020-05-14 13:35:00,18.58,18.6,18.55,18.58,40000.0,18.58,18.6,18.55,18.58,40000.0
2020-05-14 13:40:00,18.57,18.58,18.52,18.53,75000.0,18.57,18.58,18.52,18.53,75000.0
2020-05-14 13:45:00,18.54,18.54,18.53,18.53,10000.0,18.54,18.54,18.53,18.53,10000.0
2020-05-14 13:50:00,18.54,18.55,18.49,18.5,115700.0,18.54,18.55,18.49,18.5,115700.0
2020-05-14 13:55:00,18.52,18.54,18.47,18.47,103750.0,18.52,18.54,18.47,18.47,103750.0
2020-05-14 14:00:00,18.47,18.47,18.44,18.45,76650.0,18.47,18.47,18.44,18.45,76650.0
2020-05-14 14:05:00,18.43,18.43,18.42,18.42,10000.0,18.43,18.43,18.42,18.42,10000.0
2020-05-14 14:10:00,18.46,18.51,18.46,18.48,35000.0,18.46,18.51,18.46,18.48,35000.0
2020-05-14 14:15:00,18.53,18.53,18.47,18.5,30000.0,18.53,18.53,18.47,18.5,30000.0
2020-05-14 14:20:00,18.51,18.53,18.5,18.52,40000.0,18.51,18.53,18.5,18.52,40000.0
2020-05-14 14:25:00,18.5,18.53,18.5,18.52,20200.0,18.5,18.53,18.5,18.52,20200.0
2020-05-14 14:30:00,18.51,18.52,18.46,18.46,62600.0,18.51,18.52,18.46,18.46,62600.0
2020-05-14 14:35:00,18.46,18.5,18.45,18.47,165000.0,18.46,18.5,18.45,18.47,165000.0
2020-05-14 14:40:00,18.46,18.47,18.41,18.44,85150.0,18.46,18.47,18.41,18.44,85150.0
2020-05-14 14:45:00,18.46,18.46,18.46,18.46,11500.0,18.46,18.46,18.46,18.46,11500.0
2020-05-14 14:50:00,18.46,18.48,18.44,18.48,20000.0,18.46,18.48,18.44,18.48,20000.0
2020-05-14 14:55:00,18.5,18.52,18.49,18.52,112800.0,18.5,18.52,18.49,18.52,112800.0
2020-05-14 15:00:00,18.52,18.55,18.52,18.54,84000.0,18.52,18.55,18.52,18.54,84000.0
2020-05-14 15:05:00,18.53,18.55,18.52,18.53,156050.0,18.53,18.55,18.52,18.53,156050.0
2020-05-14 15:10:00,18.53,18.54,18.5,18.51,101400.0,18.53,18.54,18.5,18.51,101400.0
2020-05-14 15:15:00,18.51,18.54,18.5,18.51,157100.0,18.51,18.54,18.5,18.51,157100.0
2020-05-14 15:20:00,18.52,18.54,18.51,18.54,60000.0,18.52,18.54,18.51,18.54,60000.0
2020-05-14 15:25:00,18.51,18.54,18.51,18.54,330250.0,18.51,18.54,18.51,18.54,330250.0
2020-05-14 15:30:00,18.52,18.53,18.47,18.48,115000.0,18.52,18.53,18.47,18.48,115000.0
2020-05-14 15:35:00,18.48,18.49,18.45,18.48,292050.0,18.48,18.49,18.45,18.48,292050.0
2020-05-14 15:40:00,18.46,18.5,18.44,18.49,127500.0,18.46,18.5,18.44,18.49,127500.0
2020-05-14 15:45:00,18.51,18.55,18.51,18.55,328150.0,18.51,18.55,18.51,18.55,328150.0
2020-05-14 15:50:00,18.56,18.59,18.56,18.59,394600.0,18.56,18.59,18.56,18.59,394600.0
2020-05-14 15:55:00,18.59,18.64,18.57,18.61,1635250.0,18.59,18.64,18.57,18.61,1635250.0
2020-05-15 09:30:00,18.52,18.66,18.52,18.61,394450.0,18.52,18.66,18.52,18.61,394450.0
2020-05-15 09:35:00,18.63,19.0,18.61,18.94,629100.0,18.63,19.0,18.61,18.94,629100.0
2020-05-15 09:40:00,18.96,19.05,18.92,19.03,1050450.0,18.96,19.05,18.92,19.03,1050450.0
2020-05-15 09:45:00,19.04,19.06,18.93,18.99,725800.0,19.04,19.06,18.93,18.99,725800.0
2020-05-15 09:50:00,19.02,19.14,18.97,19.09,444650.0,19.02,19.14,18.97,19.09,444650.0
2020-05-15 09:55:00,19.1,19.1,19.01,19.08,295250.0,19.1,19.1,19.01,19.08,295250.0
2020-05-15 10:00:00,19.08,19.12,19.04,19.07,250800.0,19.08,19.12,19.04,19.07,250800.0
2020-05-15 10:05:00,19.06,19.08,19.01,19.08,105750.0,19.06,19.08,19.01,19.08,105750.0
2020-05-15 10:10:00,19.09,19.1,19.01,19.01,100000.0,19.09,19.1,19.01,19.01,100000.0
2020-05-15 10:15:00,19.04,19.06,19.02,19.02,75000.0,19.04,19.06,19.02,19.02,75000.0
2020-05-15 10:20:00,19.0,19.01,18.92,18.92,529700.0,19.0,19.01,18.92,18.92,529700.0
2020-05-15 10:25:00,18.93,18.95,18.9,18.93,248750.0,18.93,18.95,18.9,18.93,248750.0
2020-05-15 10:30:00,18.94,19.01,18.94,18.96,157100.0,18.94,19.01,18.94,18.96,157100.0
2020-05-15 10:35:00,18.93,19.04,18.92,19.01,287100.0,18.93,19.04,18.92,19.01,287100.0
2020-05-15 10:40:00,19.01,19.01,18.97,19.0,122200.0,19.01,19.01,18.97,19.0,122200.0
2020-05-15 10:45:00,18.99,19.06,18.99,19.06,181200.0,18.99,19.06,18.99,19.06,181200.0
2020-05-15 10:50:00,19.05,19.05,18.92,18.94,244150.0,19.05,19.05,18.92,18.94,244150.0
2020-05-15 10:55:00,18.96,18.97,18.94,18.96,66300.0,18.96,18.97,18.94,18.96,66300.0
2020-05-15 11:00:00,18.94,18.94,18.83,18.83,249200.0,18.94,18.94,18.83,18.83,249200.0
2020-05-15 11:05:00,18.83,18.87,18.83,18.86,140600.0,18.83,18.87,18.83,18.86,140600.0
2020-05-15 11:10:00,18.88,18.95,18.87,18.91,61000.0,18.88,18.95,18.87,18.91,61000.0
2020-05-15 11:15:00,18.91,18.91,18.89,18.89,15000.0,18.91,18.91,18.89,18.89,15000.0
2020-05-15 11:20:00,18.9,18.97,18.89,18.97,135000.0,18.9,18.97,18.89,18.97,135000.0
2020-05-15 11:25:00,18.95,18.97,18.95,18.95,190000.0,18.95,18.97,18.95,18.95,190000.0
2020-05-15 11:30:00,18.96,18.96,18.93,18.93,55750.0,18.96,18.96,18.93,18.93,55750.0
2020-05-15 11:35:00,18.93,18.93,18.86,18.91,160200.0,18.93,18.93,18.86,18.91,160200.0
2020-05-15 11:40:00,18.88,18.96,18.88,18.96,83150.0,18.88,18.96,18.88,18.96,83150.0
2020-05-15 11:45:00,18.96,18.96,18.93,18.94,35000.0,18.96,18.96,18.93,18.94,35000.0
2020-05-15 11:50:00,18.92,18.95,18.92,18.94,152450.0,18.92,18.95,18.92,18.94,152450.0
2020-05-15 11:55:00,18.93,18.96,18.93,18.96,20000.0,18.93,18.96,18.93,18.96,20000.0
2020-05-15 12:00:00,18.96,19.02,18.96,19.0,175950.0,18.96,19.02,18.96,19.0,175950.0
2020-05-15 12:05:00,19.01,19.01,18.98,18.99,85000.0,19.01,19.01,18.98,18.99,85000.0
2020-05-15 12:10:00,18.99,19.02,18.98,19.0,79950.0,18.99,19.02,18.98,19.0,79950.0
2020-05-15 12:15:00,19.0,19.01,18.98,18.98,149400.0,19.0,19.01,18.98,18.98,149400.0
2020-05-15 12:20:00,19.02,19.06,19.02,19.04,202450.0,19.02,19.06,19.02,19.04,202450.0
2020-05-15 12:25:00,19.03,19.04,19.0,19.02,95000.0,19.03,19.04,19.0,19.02,95000.0
2020-05-15 12:30:00,19.02,19.02,19.02,19.02,5000.0,19.02,19.02,19.02,19.02,5000.0
2020-05-15 12:35:00,19.01,19.03,19.0,19.0,105000.0,19.01,19.03,19.0,19.0,105000.0
2020-05-15 12:40:00,18.99,19.05,18.98,19.04,180000.0,18.99,19.05,18.98,19.04,180000.0
2020-05-15 12:45:00,18.99,19.01,18.98,19.0,93300.0,18.99,19.01,18.98,19.0,93300.0
2020-05-15 12:50:00,19.0,19.04,19.0,19.04,82200.0,19.0,19.04,19.0,19.04,82200.0
2020-05-15 12:55:00,19.04,19.05,19.02,19.04,105000.0,19.04,19.05,19.02,19.04,105000.0
2020-05-15 13:00:00,19.03,19.07,19.03,19.06,93250.0,19.03,19.07,19.03,19.06,93250.0
2020-05-15 13:05:00,19.05,19.07,19.04,19.06,35000.0,19.05,19.07,19.04,19.06,35000.0
2020-05-15 13:10:00,19.07,19.12,19.06,19.12,248550.0,19.07,19.12,19.06,19.12,248550.0
2020-05-15 13:15:00,19.11,19.11,19.08,19.08,96550.0,19.11,19.11,19.08,19.08,96550.0
2020-05-15 13:20:00,19.1,19.11,19.08,19.11,71800.0,19.1,19.11,19.08,19.11,71800.0
2020-05-15 13:25:00,19.1,19.15,19.1,19.11,100950.0,19.1,19.15,19.1,19.11,100950.0
2020-05-15 13:30:00,19.13,19.14,19.11,19.13,100000.0,19.13,19.14,19.11,19.13,100000.0
2020-05-15 13:35:00,19.11,19.13,19.09,19.11,60000.0,19.11,19.13,19.09,19.11,60000.0
2020-05-15 13:40:00,19.11,19.12,19.09,19.12,80500.0,19.11,19.12,19.09,19.12,80500.0
2020-05-15 13:45:00,19.11,19.11,19.07,19.08,166250.0,19.11,19.11,19.07,19.08,166250.0
2020-05-15 13:50:00,19.1,19.12,19.1,19.11,95250.0,19.1,19.12,19.1,19.11,95250.0
2020-05-15 13:55:00,19.11,19.12,19.1,19.11,61350.0,19.11,19.12,19.1,19.11,61350.0
2020-05-15 14:00:00,19.09,19.14,19.09,19.13,180500.0,19.09,19.14,19.09,19.13,180500.0
2020-05-15 14:05:00,19.13,19.14,19.13,19.14,25000.0,19.13,19.14,19.13,19.14,25000.0
2020-05-15 14:10:00,19.11,19.15,19.11,19.14,146550.0,19.11,19.15,19.11,19.14,146550.0
2020-05-15 14:15:00,19.16,19.18,19.14,19.18,176000.0,19.16,19.18,19.14,19.18,176000.0
2020-05-15 14:20:00,19.2,19.2,19.16,19.16,237150.0,19.2,19.2,19.16,19.16,237150.0
2020-05-15 14:25:00,19.18,19.19,19.16,19.19,158900.0,19.18,19.19,19.16,19.19,158900.0
2020-05-15 14:30:00,19.19,19.19,19.16,19.16,91700.0,19.19,19.19,19.16,19.16,91700.0
2020-05-15 14:35:00,19.16,19.18,19.13,19.15,159000.0,19.16,19.18,19.13,19.15,159000.0
2020-05-15 14:40:00,19.15,19.19,19.13,19.19,288650.0,19.15,19.19,19.13,19.19,288650.0
2020-05-15 14:45:00,19.18,19.19,19.16,19.19,358200.0,19.18,19.19,19.16,19.19,358200.0
2020-05-15 14:50:00,19.2,19.26,19.2,19.26,670700.0,19.2,19.26,19.2,19.26,670700.0
2020-05-15 14:55:00,19.25,19.27,19.24,19.25,1009900.0,19.25,19.27,19.24,19.25,1009900.0
2020-05-15 15:00:00,19.24,19.3,19.21,19.29,273050.0,19.24,19.3,19.21,19.29,273050.0
2020-05-15 15:05:00,19.29,19.32,19.29,19.31,493150.0,19.29,19.32,19.29,19.31,493150.0
2020-05-15 15:10:00,19.32,19.33,19.3,19.33,205350.0,19.32,19.33,19.3,19.33,205350.0
2020-05-15 15:15:00,19.32,19.36,19.32,19.35,251100.0,19.32,19.36,19.32,19.35,251100.0
2020-05-15 15:20:00,19.35,19.44,19.35,19.4,506800.0,19.35,19.44,19.35,19.4,506800.0
2020-05-15 15:25:00,19.4,19.49,19.4,19.49,593100.0,19.4,19.49,19.4,19.49,593100.0
2020-05-15 15:30:00,19.46,19.49,19.38,19.38,538950.0,19.46,19.49,19.38,19.38,538950.0
2020-05-15 15:35:00,19.38,19.38,19.32,19.35,399900.0,19.38,19.38,19.32,19.35,399900.0
2020-05-15 15:40:00,19.36,19.38,19.32,19.37,499400.0,19.36,19.38,19.32,19.37,499400.0
2020-05-15 15:45:00,19.37,19.41,19.37,19.41,484300.0,19.37,19.41,19.37,19.41,484300.0
2020-05-15 15:50:00,19.38,19.44,19.35,19.42,753100.0,19.38,19.44,19.35,19.42,753100.0
2020-05-15 15:55:00,19.43,19.48,19.4,19.48,1547500.0,19.43,19.48,19.4,19.48,1547500.0
2020-05-18 09:30:00,19.89,20.1,19.84,20.03,1976800.0,19.89,20.1,19.84,20.03,1976800.0
2020-05-18 09:35:00,20.0,20.2,19.96,20.12,1234250.0,20.0,20.2,19.96,20.12,1234250.0
2020-05-18 09:40:00,20.1,20.29,20.06,20.26,977250.0,20.1,20.29,20.06,20.26,977250.0
2020-05-18 09:45:00,20.27,20.36,20.19,20.19,1580050.0,20.27,20.36,20.19,20.19,1580050.0
2020-05-18 09:50:00,20.19,20.31,20.16,20.17,408800.0,20.19,20.31,20.16,20.17,408800.0
2020-05-18 09:55:00,20.13,20.26,20.12,20.19,376300.0,20.13,20.26,20.12,20.19,376300.0
2020-05-18 10:00:00,20.21,20.22,20.1,20.16,422200.0,20.21,20.22,20.1,20.16,422200.0
2020-05-18 10:05:00,20.13,20.14,20.02,20.02,237000.0,20.13,20.14,20.02,20.02,237000.0
2020-05-18 10:10:00,20.03,20.05,19.96,20.0,174650.0,20.03,20.05,19.96,20.0,174650.0
2020-05-18 10:15:00,20.0,20.12,20.0,20.09,208350.0,20.0,20.12,20.0,20.09,208350.0
2020-05-18 10:20:00,20.1,20.1,20.03,20.08,125500.0,20.1,20.1,20.03,20.08,125500.0
2020-05-18 10:25:00,20.06,20.08,20.05,20.05,92950.0,20.06,20.08,20.05,20.05,92950.0
2020-05-18 10:30:00,20.04,20.05,20.02,20.04,111900.0,20.04,20.05,20.02,20.04,111900.0
2020-05-18 10:35:00,20.04,20.11,20.04,20.1,109500.0,20.04,20.11,20.04,20.1,109500.0
2020-05-18 10:40:00,20.1,20.12,20.09,20.09,91100.0,20.1,20.12,20.09,20.09,91100.0
2020-05-18 10:45:00,20.09,20.16,20.09,20.16,263700.0,20.09,20.16,20.09,20.16,263700.0
2020-05-18 10:50:00,20.15,20.18,20.12,20.17,97150.0,20.15,20.18,20.12,20.17,97150.0
2020-05-18 10:55:00,20.18,20.18,20.12,20.13,74500.0,20.18,20.18,20.12,20.13,74500.0
2020-05-18 11:00:00,20.11,20.13,20.11,20.11,69000.0,20.11,20.13,20.11,20.11,69000.0
2020-05-18 11:05:00,20.12,20.12,20.09,20.11,81000.0,20.12,20.12,20.09,20.11,81000.0
2020-05-18 11:10:00,20.1,20.11,20.08,20.11,134200.0,20.1,20.11,20.08,20.11,134200.0
2020-05-18 11:15:00,20.12,20.24,20.12,20.23,383450.0,20.12,20.24,20.12,20.23,383450.0
2020-05-18 11:20:00,20.23,20.25,20.23,20.24,160950.0,20.23,20.25,20.23,20.24,160950.0
2020-05-18 11:25:00,20.23,20.23,20.16,20.16,149350.0,20.23,20.23,20.16,20.16,149350.0
2020-05-18 11:30:00,20.18,20.18,20.16,20.17,37500.0,20.18,20.18,20.16,20.17,37500.0
2020-05-18 11:35:00,20.17,20.17,20.1,20.11,99400.0,20.17,20.17,20.1,20.11,99400.0
2020-05-18 11:40:00,20.13,20.16,20.1,20.1,99950.0,20.13,20.16,20.1,20.1,99950.0
2020-05-18 11:45:00,20.11,20.11,20.08,20.09,156800.0,20.11,20.11,20.08,20.09,156800.0
2020-05-18 11:50:00,20.11,20.13,20.11,20.11,90000.0,20.11,20.13,20.11,20.11,90000.0
2020-05-18 11:55:00,20.1,20.11,20.09,20.11,75000.0,20.1,20.11,20.09,20.11,75000.0
2020-05-18 12:00:00,20.09,20.11,20.08,20.11,98950.0,20.09,20.11,20.08,20.11,98950.0
2020-05-18 12:05:00,20.11,20.14,20.11,20.14,75750.0,20.11,20.14,20.11,20.14,75750.0
2020-05-18 12:10:00,20.12,20.12,20.03,20.04,104200.0,20.12,20.12,20.03,20.04,104200.0
2020-05-18 12:15:00,20.03,20.04,20.02,20.02,95600.0,20.03,20.04,20.02,20.02,95600.0
2020-05-18 12:20:00,20.0,20.06,19.98,20.05,292850.0,20.0,20.06,19.98,20.05,292850.0
2020-05-18 12:25:00,20.05,20.08,20.05,20.07,125000.0,20.05,20.08,20.05,20.07,125000.0
2020-05-18 12:30:00,20.08,20.1,20.08,20.09,280500.0,20.08,20.1,20.08,20.09,280500.0
2020-05-18 12:35:00,20.09,20.09,20.07,20.08,74250.0,20.09,20.09,20.07,20.08,74250.0
2020-05-18 12:40:00,20.07,20.08,20.04,20.06,250400.0,20.07,20.08,20.04,20.06,250400.0
2020-05-18 12:45:00,20.05,20.05,19.99,20.01,166000.0,20.05,20.05,19.99,20.01,166000.0
2020-05-18 12:50:00,20.02,20.03,20.01,20.01,70250.0,20.02,20.03,20.01,20.01,70250.0
2020-05-18 12:55:00,20.02,20.03,20.0,20.01,196850.0,20.02,20.03,20.0,20.01,196850.0
2020-05-18 13:00:00,20.02,20.04,20.02,20.02,55150.0,20.02,20.04,20.02,20.02,55150.0
2020-05-18 13:05:00,20.03,20.04,20.0,20.0,157750.0,20.03,20.04,20.0,20.0,157750.0
2020-05-18 13:10:00,20.01,20.02,19.96,19.96,177800.0,20.01,20.02,19.96,19.96,177800.0
2020-05-18 13:15:00,19.96,19.98,19.94,19.94,127000.0,19.96,19.98,19.94,19.94,127000.0
2020-05-18 13:20:00,19.94,19.96,19.91,19.96,116050.0,19.94,19.96,19.91,19.96,116050.0
2020-05-18 13:25:00,19.95,20.0,19.95,20.0,132250.0,19.95,20.0,19.95,20.0,132250.0
2020-05-18 13:30:00,19.99,20.0,19.95,19.95,80100.0,19.99,20.0,19.95,19.95,80100.0
2020-05-18 13:35:00,19.97,19.97,19.92,19.93,65000.0,19.97,19.97,19.92,19.93,65000.0
2020-05-18 13:40:00,19.92,19.96,19.92,19.96,188000.0,19.92,19.96,19.92,19.96,188000.0
2020-05-18 13:45:00,19.95,19.96,19.93,19.93,145000.0,19.95,19.96,19.93,19.93,145000.0
2020-05-18 13:50:00,19.92,19.97,19.91,19.97,155450.0,19.92,19.97,19.91,19.97,155450.0
2020-05-18 13:55:00,19.97,19.98,19.95,19.96,84350.0,19.97,19.98,19.95,19.96,84350.0
2020-05-18 14:00:00,19.97,19.98,19.96,19.97,86000.0,19.97,19.98,19.96,19.97,86000.0
2020-05-18 14:05:00,19.96,20.0,19.96,19.96,86900.0,19.96,20.0,19.96,19.96,86900.0
2020-05-18 14:10:00,19.95,19.98,19.93,19.98,45000.0,19.95,19.98,19.93,19.98,45000.0
2020-05-18 14:15:00,19.96,19.97,19.95,19.96,95000.0,19.96,19.97,19.95,19.96,95000.0
2020-05-18 14:20:00,19.96,19.97,19.91,19.91,140800.0,19.96,19.97,19.91,19.91,140800.0
2020-05-18 14:25:00,19.93,19.95,19.92,19.93,75000.0,19.93,19.95,19.92,19.93,75000.0
2020-05-18 14:30:00,19.93,19.94,19.88,19.89,142250.0,19.93,19.94,19.88,19.89,142250.0
2020-05-18 14:35:00,19.88,19.93,19.88,19.91,250000.0,19.88,19.93,19.88,19.91,250000.0
2020-05-18 14:40:00,19.91,19.91,19.89,19.89,40000.0,19.91,19.91,19.89,19.89,40000.0
2020-05-18 14:45:00,19.94,20.02,19.91,19.99,500750.0,19.94,20.02,19.91,19.99,500750.0
2020-05-18 14:50:00,19.97,20.0,19.91,20.0,360050.0,19.97,20.0,19.91,20.0,360050.0
2020-05-18 14:55:00,20.0,20.01,19.98,19.99,135000.0,20.0,20.01,19.98,19.99,135000.0
2020-05-18 15:00:00,19.99,20.02,19.99,20.01,85000.0,19.99,20.02,19.99,20.01,85000.0
2020-05-18 15:05:00,20.01,20.01,19.97,19.97,147600.0,20.01,20.01,19.97,19.97,147600.0
2020-05-18 15:10:00,19.98,20.01,19.97,20.01,262800.0,19.98,20.01,19.97,20.01,262800.0
2020-05-18 15:15:00,20.0,20.0,19.95,19.97,88100.0,20.0,20.0,19.95,19.97,88100.0
2020-05-18 15:20:00,19.97,20.0,19.96,19.99,246450.0,19.97,20.0,19.96,19.99,246450.0
2020-05-18 15:25:00,20.0,20.04,20.0,20.04,216550.0,20.0,20.04,20.0,20.04,216550.0
2020-05-18 15:30:00,20.05,20.09,20.05,20.09,131900.0,20.05,20.09,20.05,20.09,131900.0
2020-05-18 15:35:00,20.08,20.08,20.04,20.04,211350.0,20.08,20.08,20.04,20.04,211350.0
2020-05-18 15:40:00,20.04,20.04,20.0,20.0,486900.0,20.04,20.04,20.0,20.0,486900.0
2020-05-18 15:45:00,20.0,20.09,20.0,20.08,575750.0,20.0,20.09,20.0,20.08,575750.0
2020-05-18 15:50:00,20.1,20.11,20.02,20.05,590300.0,20.1,20.11,20.02,20.05,590300.0
2020-05-18 15:55:00,20.05,20.05,19.96,19.97,936300.0,20.05,20.05,19.96,19.97,936300.0
2020-05-19 09:30:00,20.0,20.19,20.0,20.09,524550.0,20.0,20.19,20.0,20.09,524550.0
2020-05-19 09:35:00,20.01,20.12,20.0,20.12,187350.0,20.01,20.12,20.0,20.12,187350.0
2020-05-19 09:40:00,20.08,20.12,20.03,20.08,51300.0,20.08,20.12,20.03,20.08,51300.0
2020-05-19 09:45:00,20.06,20.06,19.96,20.06,222800.0,20.06,20.06,19.96,20.06,222800.0
2020-05-19 09:50:00,20.08,20.08,20.04,20.04,78500.0,20.08,20.08,20.04,20.04,78500.0
2020-05-19 09:55:00,20.08,20.16,20.08,20.16,214600.0,20.08,20.16,20.08,20.16,214600.0
2020-05-19 10:00:00,20.16,20.2,20.14,20.18,255100.0,20.16,20.2,20.14,20.18,255100.0
2020-05-19 10:05:00,20.17,20.25,20.14,20.24,258200.0,20.17,20.25,20.14,20.24,258200.0
2020-05-19 10:10:00,20.23,20.25,20.19,20.23,180000.0,20.23,20.25,20.19,20.23,180000.0
2020-05-19 10:15:00,20.21,20.22,20.16,20.19,221750.0,20.21,20.22,20.16,20.19,221750.0
2020-05-19 10:20:00,20.21,20.21,20.17,20.17,51650.0,20.21,20.21,20.17,20.17,51650.0
2020-05-19 10:25:00,20.19,20.2,20.14,20.17,194750.0,20.19,20.2,20.14,20.17,194750.0
2020-05-19 10:30:00,20.2,20.22,20.18,20.21,55800.0,20.2,20.22,20.18,20.21,55800.0
2020-05-19 10:35:00,20.22,20.22,20.19,20.19,170000.0,20.22,20.22,20.19,20.19,170000.0
2020-05-19 10:40:00,20.2,20.2,20.15,20.15,74650.0,20.2,20.2,20.15,20.15,74650.0
2020-05-19 10:45:00,20.15,20.22,20.15,20.2,115350.0,20.15,20.22,20.15,20.2,115350.0
2020-05-19 10:50:00,20.23,20.28,20.22,20.26,140000.0,20.23,20.28,20.22,20.26,140000.0
2020-05-19 10:55:00,20.25,20.26,20.23,20.26,105500.0,20.25,20.26,20.23,20.26,105500.0
2020-05-19 11:00:00,20.26,20.28,20.24,20.25,93550.0,20.26,20.28,20.24,20.25,93550.0
2020-05-19 11:05:00,20.24,20.35,20.24,20.34,334650.0,20.24,20.35,20.24,20.34,334650.0
2020-05-19 11:10:00,20.34,20.34,20.3,20.3,103600.0,20.34,20.34,20.3,20.3,103600.0
2020-05-19 11:15:00,20.3,20.37,20.3,20.34,192400.0,20.3,20.37,20.3,20.34,192400.0
2020-05-19 11:20:00,20.35,20.35,20.31,20.34,132300.0,20.35,20.35,20.31,20.34,132300.0
2020-05-19 11:25:00,20.32,20.33,20.29,20.32,199900.0,20.32,20.33,20.29,20.32,199900.0
2020-05-19 11:30:00,20.32,20.36,20.31,20.33,65000.0,20.32,20.36,20.31,20.33,65000.0
2020-05-19 11:35:00,20.33,20.33,20.3,20.3,164250.0,20.33,20.33,20.3,20.3,164250.0
2020-05-19 11:40:00,20.31,20.32,20.27,20.27,95050.0,20.31,20.32,20.27,20.27,95050.0
2020-05-19 11:45:00,20.28,20.29,20.25,20.28,120000.0,20.28,20.29,20.25,20.28,120000.0
2020-05-19 11:50:00,20.29,20.29,20.26,20.29,169600.0,20.29,20.29,20.26,20.29,169600.0
2020-05-19 11:55:00,20.29,20.29,20.25,20.28,95000.0,20.29,20.29,20.25,20.28,95000.0
2020-05-19 12:00:00,20.29,20.32,20.29,20.32,62100.0,20.29,20.32,20.29,20.32,62100.0
2020-05-19 12:05:00,20.32,20.33,20.32,20.33,137900.0,20.32,20.33,20.32,20.33,137900.0
2020-05-19 12:10:00,20.33,20.39,20.33,20.37,282250.0,20.33,20.39,20.33,20.37,282250.0
2020-05-19 12:15:00,20.38,20.38,20.31,20.31,144750.0,20.38,20.38,20.31,20.31,144750.0
2020-05-19 12:20:00,20.31,20.32,20.31,20.31,65000.0,20.31,20.32,20.31,20.31,65000.0
2020-05-19 12:25:00,20.31,20.31,20.27,20.27,71000.0,20.31,20.31,20.27,20.27,71000.0
2020-05-19 12:30:00,20.27,20.27,20.25,20.25,84950.0,20.27,20.27,20.25,20.25,84950.0
2020-05-19 12:35:00,20.27,20.3,20.27,20.28,65000.0,20.27,20.3,20.27,20.28,65000.0
2020-05-19 12:40:00,20.28,20.3,20.27,20.3,67500.0,20.28,20.3,20.27,20.3,67500.0
2020-05-19 12:45:00,20.3,20.32,20.29,20.32,53400.0,20.3,20.32,20.29,20.32,53400.0
2020-05-19 12:50:00,20.3,20.33,20.3,20.32,35000.0,20.3,20.33,20.3,20.32,35000.0
2020-05-19 12:55:00,20.32,20.32,20.29,20.32,36500.0,20.32,20.32,20.29,20.32,36500.0
2020-05-19 13:00:00,20.34,20.34,20.31,20.31,18300.0,20.34,20.34,20.31,20.31,18300.0
2020-05-19 13:05:00,20.33,20.34,20.32,20.34,58750.0,20.33,20.34,20.32,20.34,58750.0
2020-05-19 13:10:00,20.33,20.35,20.33,20.35,75000.0,20.33,20.35,20.33,20.35,75000.0
2020-05-19 13:15:00,20.35,20.37,20.35,20.37,50000.0,20.35,20.37,20.35,20.37,50000.0
2020-05-19 13:20:00,20.36,20.38,20.35,20.38,70500.0,20.36,20.38,20.35,20.38,70500.0
2020-05-19 13:25:00,20.38,20.39,20.38,20.38,64400.0,20.38,20.39,20.38,20.38,64400.0
2020-05-19 13:30:00,20.38,20.38,20.36,20.37,111700.0,20.38,20.38,20.36,20.37,111700.0
2020-05-19 13:35:00,20.37,20.39,20.36,20.36,87100.0,20.37,20.39,20.36,20.36,87100.0
2020-05-19 13:40:00,20.38,20.38,20.33,20.34,77500.0,20.38,20.38,20.33,20.34,77500.0
2020-05-19 13:45:00,20.34,20.35,20.33,20.35,62500.0,20.34,20.35,20.33,20.35,62500.0
2020-05-19 13:50:00,20.34,20.37,20.33,20.37,34150.0,20.34,20.37,20.33,20.37,34150.0
2020-05-19 13:55:00,20.36,20.36,20.36,20.36,15000.0,20.36,20.36,20.36,20.36,15000.0
2020-05-19 14:00:00,20.36,20.36,20.34,20.34,67500.0,20.36,20.36,20.34,20.34,67500.0
2020-05-19 14:05:00,20.35,20.37,20.35,20.36,30000.0,20.35,20.37,20.35,20.36,30000.0
2020-05-19 14:10:00,20.35,20.37,20.35,20.36,30000.0,20.35,20.37,20.35,20.36,30000.0
2020-05-19 14:15:00,20.35,20.37,20.33,20.33,52600.0,20.35,20.37,20.33,20.33,52600.0
2020-05-19 14:20:00,20.35,20.36,20.35,20.36,15000.0,20.35,20.36,20.35,20.36,15000.0
2020-05-19 14:25:00,20.35,20.35,20.31,20.34,92700.0,20.35,20.35,20.31,20.34,92700.0
2020-05-19 14:30:00,20.34,20.36,20.34,20.34,15000.0,20.34,20.36,20.34,20.34,15000.0
2020-05-19 14:35:00,20.36,20.37,20.35,20.37,36750.0,20.36,20.37,20.35,20.37,36750.0
2020-05-19 14:40:00,20.37,20.39,20.36,20.38,92100.0,20.37,20.39,20.36,20.38,92100.0
2020-05-19 14:45:00,20.39,20.39,20.38,20.39,45000.0,20.39,20.39,20.38,20.39,45000.0
2020-05-19 14:50:00,20.37,20.37,20.35,20.35,40000.0,20.37,20.37,20.35,20.35,40000.0
2020-05-19 14:55:00,20.34,20.35,20.21,20.21,303450.0,20.34,20.35,20.21,20.21,303450.0
2020-05-19 15:00:00,20.24,20.29,20.23,20.26,126250.0,20.24,20.29,20.23,20.26,126250.0
2020-05-19 15:05:00,20.31,20.33,20.3,20.33,38250.0,20.31,20.33,20.3,20.33,38250.0
2020-05-19 15:10:00,20.34,20.41,20.34,20.38,309700.0,20.34,20.41,20.34,20.38,309700.0
2020-05-19 15:15:00,20.35,20.39,20.35,20.36,126000.0,20.35,20.39,20.35,20.36,126000.0
2020-05-19 15:20:00,20.34,20.37,20.32,20.32,141100.0,20.34,20.37,20.32,20.32,141100.0
2020-05-19 15:25:00,20.34,20.35,20.32,20.35,88550.0,20.34,20.35,20.32,20.35,88550.0
2020-05-19 15:30:00,20.34,20.38,20.32,20.33,399200.0,20.34,20.38,20.32,20.33,399200.0
2020-05-19 15:35:00,20.34,20.35,20.28,20.31,312200.0,20.34,20.35,20.28,20.31,312200.0
2020-05-19 15:40:00,20.3,20.3,20.27,20.28,172250.0,20.3,20.3,20.27,20.28,172250.0
2020-05-19 15:45:00,20.28,20.3,20.24,20.24,200650.0,20.28,20.3,20.24,20.24,200650.0
2020-05-19 15:50:00,20.23,20.23,20.18,20.21,323300.0,20.23,20.23,20.18,20.21,323300.0
2020-05-19 15:55:00,20.21,20.23,20.18,20.19,557650.0,20.21,20.23,20.18,20.19,557650.0
2020-05-20 09:30:00,20.44,20.44,20.29,20.33,638550.0,20.44,20.44,20.29,20.33,638550.0
2020-05-20 09:35:00,20.38,20.48,20.38,20.46,334050.0,20.38,20.48,20.38,20.46,334050.0
2020-05-20 09:40:00,20.45,20.5,20.41,20.48,208150.0,20.45,20.5,20.41,20.48,208150.0
2020-05-20 09:45:00,20.47,20.55,20.45,20.5,523650.0,20.47,20.55,20.45,20.5,523650.0
2020-05-20 09:50:00,20.52,20.52,20.46,20.46,251700.0,20.52,20.52,20.46,20.46,251700.0
2020-05-20 09:55:00,20.47,20.54,20.46,20.52,183550.0,20.47,20.54,20.46,20.52,183550.0
2020-05-20 10:00:00,20.53,20.56,20.51,20.56,202800.0,20.53,20.56,20.51,20.56,202800.0
2020-05-20 10:05:00,20.56,20.56,20.54,20.55,121250.0,20.56,20.56,20.54,20.55,121250.0
2020-05-20 10:10:00,20.54,20.54,20.49,20.52,198700.0,20.54,20.54,20.49,20.52,198700.0
2020-05-20 10:15:00,20.52,20.55,20.51,20.55,123450.0,20.52,20.55,20.51,20.55,123450.0
2020-05-20 10:20:00,20.55,20.57,20.49,20.49,125300.0,20.55,20.57,20.49,20.49,125300.0
2020-05-20 10:25:00,20.49,20.52,20.49,20.49,120700.0,20.49,20.52,20.49,20.49,120700.0
2020-05-20 10:30:00,20.5,20.53,20.49,20.53,109800.0,20.5,20.53,20.49,20.53,109800.0
2020-05-20 10:35:00,20.51,20.55,20.51,20.55,72450.0,20.51,20.55,20.51,20.55,72450.0
2020-05-20 10:40:00,20.54,20.54,20.52,20.52,47500.0,20.54,20.54,20.52,20.52,47500.0
2020-05-20 10:45:00,20.54,20.56,20.52,20.53,105000.0,20.54,20.56,20.52,20.53,105000.0
2020-05-20 10:50:00,20.54,20.54,20.49,20.5,107150.0,20.54,20.54,20.49,20.5,107150.0
2020-05-20 10:55:00,20.51,20.52,20.51,20.51,55000.0,20.51,20.52,20.51,20.51,55000.0
2020-05-20 11:00:00,20.53,20.53,20.52,20.52,40000.0,20.53,20.53,20.52,20.52,40000.0
2020-05-20 11:05:00,20.52,20.53,20.51,20.52,49500.0,20.52,20.53,20.51,20.52,49500.0
2020-05-20 11:10:00,20.53,20.54,20.52,20.52,117600.0,20.53,20.54,20.52,20.52,117600.0
2020-05-20 11:15:00,20.53,20.53,20.5,20.52,140100.0,20.53,20.53,20.5,20.52,140100.0
2020-05-20 11:20:00,20.51,20.53,20.51,20.52,75000.0,20.51,20.53,20.51,20.52,75000.0
2020-05-20 11:25:00,20.53,20.54,20.53,20.53,80000.0,20.53,20.54,20.53,20.53,80000.0
2020-05-20 11:30:00,20.54,20.58,20.54,20.55,140050.0,20.54,20.58,20.54,20.55,140050.0
2020-05-20 11:35:00,20.55,20.55,20.53,20.54,147450.0,20.55,20.55,20.53,20.54,147450.0
2020-05-20 11:40:00,20.54,20.56,20.54,20.56,90000.0,20.54,20.56,20.54,20.56,90000.0
2020-05-20 11:45:00,20.56,20.58,20.56,20.57,48100.0,20.56,20.58,20.56,20.57,48100.0
2020-05-20 11:50:00,20.57,20.58,20.57,20.57,60250.0,20.57,20.58,20.57,20.57,60250.0
2020-05-20 11:55:00,20.57,20.6,20.57,20.58,78700.0,20.57,20.6,20.57,20.58,78700.0
2020-05-20 12:00:00,20.59,20.6,20.56,20.58,246750.0,20.59,20.6,20.56,20.58,246750.0
2020-05-20 12:05:00,20.58,20.58,20.54,20.54,90000.0,20.58,20.58,20.54,20.54,90000.0
2020-05-20 12:10:00,20.53,20.53,20.51,20.53,118450.0,20.53,20.53,20.51,20.53,118450.0
2020-05-20 12:15:00,20.52,20.53,20.48,20.5,184100.0,20.52,20.53,20.48,20.5,184100.0
2020-05-20 12:20:00,20.49,20.49,20.46,20.47,207500.0,20.49,20.49,20.46,20.47,207500.0
2020-05-20 12:25:00,20.48,20.51,20.48,20.51,108850.0,20.48,20.51,20.48,20.51,108850.0
2020-05-20 12:30:00,20.5,20.5,20.47,20.48,95150.0,20.5,20.5,20.47,20.48,95150.0
2020-05-20 12:35:00,20.48,20.5,20.48,20.5,50400.0,20.48,20.5,20.48,20.5,50400.0
2020-05-20 12:40:00,20.49,20.5,20.44,20.46,70200.0,20.49,20.5,20.44,20.46,70200.0
2020-05-20 12:45:00,20.43,20.48,20.43,20.48,50050.0,20.43,20.48,20.43,20.48,50050.0
2020-05-20 12:50:00,20.47,20.49,20.46,20.49,83750.0,20.47,20.49,20.46,20.49,83750.0
2020-05-20 12:55:00,20.48,20.49,20.48,20.49,14550.0,20.48,20.49,20.48,20.49,14550.0
2020-05-20 13:00:00,20.52,20.53,20.51,20.53,86300.0,20.52,20.53,20.51,20.53,86300.0
2020-05-20 13:05:00,20.51,20.52,20.49,20.49,40000.0,20.51,20.52,20.49,20.49,40000.0
2020-05-20 13:10:00,20.49,20.51,20.49,20.51,103900.0,20.49,20.51,20.49,20.51,103900.0
2020-05-20 13:15:00,20.5,20.51,20.5,20.51,10000.0,20.5,20.51,20.5,20.51,10000.0
2020-05-20 13:20:00,20.51,20.54,20.5,20.5,45000.0,20.51,20.54,20.5,20.5,45000.0
2020-05-20 13:25:00,20.51,20.51,20.51,20.51,15000.0,20.51,20.51,20.51,20.51,15000.0
2020-05-20 13:30:00,20.51,20.53,20.51,20.51,50050.0,20.51,20.53,20.51,20.51,50050.0
2020-05-20 13:35:00,20.51,20.53,20.51,20.53,45000.0,20.51,20.53,20.51,20.53,45000.0
2020-05-20 13:40:00,20.53,20.53,20.52,20.52,60000.0,20.53,20.53,20.52,20.52,60000.0
2020-05-20 13:45:00,20.51,20.52,20.5,20.52,38500.0,20.51,20.52,20.5,20.52,38500.0
2020-05-20 13:50:00,20.52,20.53,20.51,20.51,114100.0,20.52,20.53,20.51,20.51,114100.0
2020-05-20 13:55:00,20.52,20.53,20.51,20.52,73450.0,20.52,20.53,20.51,20.52,73450.0
2020-05-20 14:00:00,20.52,20.52,20.44,20.47,142000.0,20.52,20.52,20.44,20.47,142000.0
2020-05-20 14:05:00,20.46,20.48,20.45,20.48,70000.0,20.46,20.48,20.45,20.48,70000.0
2020-05-20 14:10:00,20.47,20.5,20.47,20.48,125000.0,20.47,20.5,20.47,20.48,125000.0
2020-05-20 14:15:00,20.48,20.48,20.44,20.47,120000.0,20.48,20.48,20.44,20.47,120000.0
2020-05-20 14:20:00,20.46,20.47,20.44,20.46,105000.0,20.46,20.47,20.44,20.46,105000.0
2020-05-20 14:25:00,20.47,20.47,20.44,20.44,137100.0,20.47,20.47,20.44,20.44,137100.0
2020-05-20 14:30:00,20.43,20.47,20.43,20.45,61950.0,20.43,20.47,20.43,20.45,61950.0
2020-05-20 14:35:00,20.44,20.46,20.44,20.45,60150.0,20.44,20.46,20.44,20.45,60150.0
2020-05-20 14:40:00,20.46,20.46,20.44,20.46,63750.0,20.46,20.46,20.44,20.46,63750.0
2020-05-20 14:45:00,20.45,20.45,20.43,20.45,48600.0,20.45,20.45,20.43,20.45,48600.0
2020-05-20 14:50:00,20.45,20.5,20.45,20.49,64700.0,20.45,20.5,20.45,20.49,64700.0
2020-05-20 14:55:00,20.5,20.5,20.47,20.47,179000.0,20.5,20.5,20.47,20.47,179000.0
2020-05-20 15:00:00,20.5,20.5,20.47,20.49,40000.0,20.5,20.5,20.47,20.49,40000.0
2020-05-20 15:05:00,20.48,20.48,20.47,20.47,36500.0,20.48,20.48,20.47,20.47,36500.0
2020-05-20 15:10:00,20.49,20.49,20.45,20.47,67500.0,20.49,20.49,20.45,20.47,67500.0
2020-05-20 15:15:00,20.48,20.49,20.48,20.49,36550.0,20.48,20.49,20.48,20.49,36550.0
2020-05-20 15:20:00,20.48,20.51,20.48,20.49,35000.0,20.48,20.51,20.48,20.49,35000.0
2020-05-20 15:25:00,20.49,20.52,20.49,20.52,95000.0,20.49,20.52,20.49,20.52,95000.0
2020-05-20 15:30:00,20.5,20.51,20.49,20.51,65000.0,20.5,20.51,20.49,20.51,65000.0
2020-05-20 15:35:00,20.52,20.56,20.52,20.56,90000.0,20.52,20.56,20.52,20.56,90000.0
2020-05-20 15:40:00,20.56,20.64,20.56,20.63,321550.0,20.56,20.64,20.56,20.63,321550.0
2020-05-20 15:45:00,20.62,20.62,20.6,20.62,269700.0,20.62,20.62,20.6,20.62,269700.0
2020-05-20 15:50:00,20.62,20.64,20.59,20.61,407300.0,20.62,20.64,20.59,20.61,407300.0
2020-05-20 15:55:00,20.62,20.64,20.58,20.62,825550.0,20.62,20.64,20.58,20.62,825550.0
2020-05-21 09:30:00,20.7,20.7,20.6,20.62,331700.0,20.7,20.7,20.6,20.62,331700.0
2020-05-21 09:35:00,20.64,20.76,20.62,20.75,172750.0,20.64,20.76,20.62,20.75,172750.0
2020-05-21 09:40:00,20.76,20.76,20.66,20.7,201600.0,20.76,20.76,20.66,20.7,201600.0
2020-05-21 09:45:00,20.72,20.72,20.6,20.6,401600.0,20.72,20.72,20.6,20.6,401600.0
2020-05-21 09:50:00,20.6,20.6,20.48,20.48,350450.0,20.6,20.6,20.48,20.48,350450.0
2020-05-21 09:55:00,20.48,20.49,20.37,20.43,527550.0,20.48,20.49,20.37,20.43,527550.0
2020-05-21 10:00:00,20.51,20.51,20.4,20.4,260050.0,20.51,20.51,20.4,20.4,260050.0
2020-05-21 10:05:00,20.4,20.42,20.32,20.39,372950.0,20.4,20.42,20.32,20.39,372950.0
2020-05-21 10:10:00,20.41,20.42,20.34,20.36,664150.0,20.41,20.42,20.34,20.36,664150.0
2020-05-21 10:15:00,20.36,20.4,20.36,20.38,115250.0,20.36,20.4,20.36,20.38,115250.0
2020-05-21 10:20:00,20.4,20.48,20.39,20.48,293000.0,20.4,20.48,20.39,20.48,293000.0
2020-05-21 10:25:00,20.49,20.49,20.42,20.44,98250.0,20.49,20.49,20.42,20.44,98250.0
2020-05-21 10:30:00,20.41,20.41,20.34,20.34,170200.0,20.41,20.41,20.34,20.34,170200.0
2020-05-21 10:35:00,20.36,20.36,20.31,20.31,252000.0,20.36,20.36,20.31,20.31,252000.0
2020-05-21 10:40:00,20.32,20.4,20.32,20.36,181250.0,20.32,20.4,20.32,20.36,181250.0
2020-05-21 10:45:00,20.36,20.36,20.32,20.34,72500.0,20.36,20.36,20.32,20.34,72500.0
2020-05-21 10:50:00,20.33,20.35,20.31,20.35,108350.0,20.33,20.35,20.31,20.35,108350.0
2020-05-21 10:55:00,20.34,20.38,20.33,20.33,96900.0,20.34,20.38,20.33,20.33,96900.0
2020-05-21 11:00:00,20.32,20.36,20.28,20.3,311950.0,20.32,20.36,20.28,20.3,311950.0
2020-05-21 11:05:00,20.3,20.32,20.27,20.28,105850.0,20.3,20.32,20.27,20.28,105850.0
2020-05-21 11:10:00,20.26,20.33,20.26,20.31,214400.0,20.26,20.33,20.26,20.31,214400.0
2020-05-21 11:15:00,20.31,20.32,20.28,20.28,103600.0,20.31,20.32,20.28,20.28,103600.0
2020-05-21 11:20:00,20.29,20.33,20.27,20.33,160250.0,20.29,20.33,20.27,20.33,160250.0
2020-05-21 11:25:00,20.31,20.35,20.3,20.34,145050.0,20.31,20.35,20.3,20.34,145050.0
2020-05-21 11:30:00,20.38,20.4,20.37,20.4,115000.0,20.38,20.4,20.37,20.4,115000.0
2020-05-21 11:35:00,20.41,20.53,20.41,20.52,300700.0,20.41,20.53,20.41,20.52,300700.0
2020-05-21 11:40:00,20.51,20.51,20.49,20.5,192400.0,20.51,20.51,20.49,20.5,192400.0
2020-05-21 11:45:00,20.5,20.5,20.45,20.47,55850.0,20.5,20.5,20.45,20.47,55850.0
2020-05-21 11:50:00,20.47,20.49,20.45,20.49,95200.0,20.47,20.49,20.45,20.49,95200.0
2020-05-21 11:55:00,20.48,20.48,20.45,20.47,70000.0,20.48,20.48,20.45,20.47,70000.0
2020-05-21 12:00:00,20.47,20.52,20.46,20.52,100300.0,20.47,20.52,20.46,20.52,100300.0
2020-05-21 12:05:00,20.51,20.51,20.48,20.48,35000.0,20.51,20.51,20.48,20.48,35000.0
2020-05-21 12:10:00,20.49,20.52,20.47,20.5,150750.0,20.49,20.52,20.47,20.5,150750.0
2020-05-21 12:15:00,20.52,20.53,20.51,20.52,72500.0,20.52,20.53,20.51,20.52,72500.0
2020-05-21 12:20:00,20.52,20.54,20.52,20.52,20000.0,20.52,20.54,20.52,20.52,20000.0
2020-05-21 12:25:00,20.53,20.55,20.5,20.53,60300.0,20.53,20.55,20.5,20.53,60300.0
2020-05-21 12:30:00,20.49,20.5,20.47,20.49,82200.0,20.49,20.5,20.47,20.49,82200.0
2020-05-21 12:35:00,20.48,20.49,20.47,20.48,120100.0,20.48,20.49,20.47,20.48,120100.0
2020-05-21 12:40:00,20.5,20.54,20.5,20.54,85000.0,20.5,20.54,20.5,20.54,85000.0
2020-05-21 12:45:00,20.53,20.54,20.53,20.54,51350.0,20.53,20.54,20.53,20.54,51350.0
2020-05-21 12:50:00,20.55,20.55,20.53,20.54,25300.0,20.55,20.55,20.53,20.54,25300.0
2020-05-21 12:55:00,20.52,20.52,20.51,20.52,25000.0,20.52,20.52,20.51,20.52,25000.0
2020-05-21 13:00:00,20.54,20.61,20.53,20.61,84600.0,20.54,20.61,20.53,20.61,84600.0
2020-05-21 13:05:00,20.6,20.6,20.57,20.57,90350.0,20.6,20.6,20.57,20.57,90350.0
2020-05-21 13:10:00,20.56,20.56,20.56,20.56,10000.0,20.56,20.56,20.56,20.56,10000.0
2020-05-21 13:15:00,20.55,20.58,20.54,20.58,25100.0,20.55,20.58,20.54,20.58,25100.0
2020-05-21 13:20:00,20.55,20.56,20.54,20.54,25000.0,20.55,20.56,20.54,20.54,25000.0
2020-05-21 13:25:00,20.56,20.57,20.53,20.53,35000.0,20.56,20.57,20.53,20.53,35000.0
2020-05-21 13:30:00,20.56,20.57,20.54,20.57,40000.0,20.56,20.57,20.54,20.57,40000.0
2020-05-21 13:35:00,20.53,20.56,20.52,20.56,20000.0,20.53,20.56,20.52,20.56,20000.0
2020-05-21 13:40:00,20.54,20.58,20.53,20.58,51600.0,20.54,20.58,20.53,20.58,51600.0
2020-05-21 13:45:00,20.58,20.61,20.58,20.6,50000.0,20.58,20.61,20.58,20.6,50000.0
2020-05-21 13:50:00,20.62,20.62,20.61,20.61,20000.0,20.62,20.62,20.61,20.61,20000.0
2020-05-21 13:55:00,20.61,20.61,20.59,20.61,102900.0,20.61,20.61,20.59,20.61,102900.0
2020-05-21 14:00:00,20.6,20.6,20.58,20.58,97650.0,20.6,20.6,20.58,20.58,97650.0
2020-05-21 14:05:00,20.58,20.58,20.55,20.56,67550.0,20.58,20.58,20.55,20.56,67550.0
2020-05-21 14:10:00,20.56,20.56,20.53,20.54,65000.0,20.56,20.56,20.53,20.54,65000.0
2020-05-21 14:15:00,20.54,20.54,20.52,20.52,20300.0,20.54,20.54,20.52,20.52,20300.0
2020-05-21 14:20:00,20.54,20.54,20.54,20.54,32550.0,20.54,20.54,20.54,20.54,32550.0
2020-05-21 14:25:00,20.54,20.54,20.54,20.54,20250.0,20.54,20.54,20.54,20.54,20250.0
2020-05-21 14:30:00,20.57,20.57,20.54,20.55,20000.0,20.57,20.57,20.54,20.55,20000.0
2020-05-21 14:35:00,20.53,20.53,20.47,20.51,93350.0,20.53,20.53,20.47,20.51,93350.0
2020-05-21 14:40:00,20.52,20.54,20.52,20.54,22500.0,20.52,20.54,20.52,20.54,22500.0
2020-05-21 14:45:00,20.51,20.51,20.45,20.46,117100.0,20.51,20.51,20.45,20.46,117100.0
2020-05-21 14:50:00,20.47,20.52,20.47,20.5,117500.0,20.47,20.52,20.47,20.5,117500.0
2020-05-21 14:55:00,20.51,20.51,20.49,20.5,30000.0,20.51,20.51,20.49,20.5,30000.0
2020-05-21 15:00:00,20.52,20.52,20.52,20.52,15000.0,20.52,20.52,20.52,20.52,15000.0
2020-05-21 15:05:00,20.49,20.49,20.49,20.49,17000.0,20.49,20.49,20.49,20.49,17000.0
2020-05-21 15:10:00,20.5,20.51,20.5,20.51,65050.0,20.5,20.51,20.5,20.51,65050.0
2020-05-21 15:15:00,20.52,20.52,20.47,20.51,150000.0,20.52,20.52,20.47,20.51,150000.0
2020-05-21 15:20:00,20.5,20.52,20.48,20.51,145200.0,20.5,20.52,20.48,20.51,145200.0
2020-05-21 15:25:00,20.49,20.51,20.48,20.51,35000.0,20.49,20.51,20.48,20.51,35000.0
2020-05-21 15:30:00,20.51,20.55,20.51,20.55,108000.0,20.51,20.55,20.51,20.55,108000.0
2020-05-21 15:35:00,20.54,20.56,20.52,20.56,66700.0,20.54,20.56,20.52,20.56,66700.0
2020-05-21 15:40:00,20.57,20.57,20.51,20.55,616050.0,20.57,20.57,20.51,20.55,616050.0
2020-05-21 15:45:00,20.52,20.52,20.45,20.49,299650.0,20.52,20.52,20.45,20.49,299650.0
2020-05-21 15:50:00,20.54,20.55,20.49,20.5,136850.0,20.54,20.55,20.49,20.5,136850.0
2020-05-21 15:55:00,20.51,20.56,20.51,20.53,377000.0,20.51,20.56,20.51,20.53,377000.0
2020-05-22 09:30:00,20.54,20.54,20.49,20.5,167100.0,20.54,20.54,20.49,20.5,167100.0
2020-05-22 09:35:00,20.45,20.46,20.36,20.36,113650.0,20.45,20.46,20.36,20.36,113650.0
2020-05-22 09:40:00,20.4,20.44,20.4,20.44,104750.0,20.4,20.44,20.4,20.44,104750.0
2020-05-22 09:45:00,20.44,20.53,20.42,20.53,84700.0,20.44,20.53,20.42,20.53,84700.0
2020-05-22 09:50:00,20.53,20.54,20.51,20.53,64850.0,20.53,20.54,20.51,20.53,64850.0
2020-05-22 09:55:00,20.54,20.64,20.52,20.6,144400.0,20.54,20.64,20.52,20.6,144400.0
2020-05-22 10:00:00,20.57,20.61,20.57,20.6,94800.0,20.57,20.61,20.57,20.6,94800.0
2020-05-22 10:05:00,20.57,20.6,20.57,20.57,26200.0,20.57,20.6,20.57,20.57,26200.0
2020-05-22 10:10:00,20.51,20.54,20.51,20.52,74650.0,20.51,20.54,20.51,20.52,74650.0
2020-05-22 10:15:00,20.54,20.55,20.52,20.53,60000.0,20.54,20.55,20.52,20.53,60000.0
2020-05-22 10:20:00,20.55,20.61,20.55,20.6,66550.0,20.55,20.61,20.55,20.6,66550.0
2020-05-22 10:25:00,20.6,20.66,20.6,20.66,114850.0,20.6,20.66,20.6,20.66,114850.0
2020-05-22 10:30:00,20.68,20.69,20.65,20.65,139500.0,20.68,20.69,20.65,20.65,139500.0
2020-05-22 10:35:00,20.65,20.67,20.64,20.65,47500.0,20.65,20.67,20.64,20.65,47500.0
2020-05-22 10:40:00,20.67,20.68,20.65,20.65,65000.0,20.67,20.68,20.65,20.65,65000.0
2020-05-22 10:45:00,20.67,20.68,20.63,20.63,65000.0,20.67,20.68,20.63,20.63,65000.0
2020-05-22 10:50:00,20.65,20.67,20.64,20.67,59350.0,20.65,20.67,20.64,20.67,59350.0
2020-05-22 10:55:00,20.66,20.67,20.65,20.67,55000.0,20.66,20.67,20.65,20.67,55000.0
2020-05-22 11:00:00,20.66,20.71,20.66,20.68,118900.0,20.66,20.71,20.66,20.68,118900.0
2020-05-22 11:05:00,20.69,20.71,20.68,20.71,40000.0,20.69,20.71,20.68,20.71,40000.0
2020-05-22 11:10:00,20.7,20.73,20.69,20.71,155000.0,20.7,20.73,20.69,20.71,155000.0
2020-05-22 11:15:00,20.71,20.72,20.67,20.72,145800.0,20.71,20.72,20.67,20.72,145800.0
2020-05-22 11:20:00,20.7,20.71,20.68,20.71,60000.0,20.7,20.71,20.68,20.71,60000.0
2020-05-22 11:25:00,20.68,20.72,20.68,20.71,220000.0,20.68,20.72,20.68,20.71,220000.0
2020-05-22 11:30:00,20.71,20.73,20.7,20.71,85000.0,20.71,20.73,20.7,20.71,85000.0
2020-05-22 11:35:00,20.72,20.72,20.71,20.72,25000.0,20.72,20.72,20.71,20.72,25000.0
2020-05-22 11:40:00,20.72,20.72,20.71,20.72,70250.0,20.72,20.72,20.71,20.72,70250.0
2020-05-22 11:45:00,20.72,20.73,20.69,20.69,104750.0,20.72,20.73,20.69,20.69,104750.0
2020-05-22 11:50:00,20.69,20.69,20.69,20.69,0.0,20.69,20.69,20.69,20.69,0.0
2020-05-22 11:55:00,20.69,20.69,20.68,20.69,51250.0,20.69,20.69,20.68,20.69,51250.0
2020-05-22 12:00:00,20.7,20.7,20.69,20.69,59850.0,20.7,20.7,20.69,20.69,59850.0
2020-05-22 12:05:00,20.69,20.71,20.68,20.71,70500.0,20.69,20.71,20.68,20.71,70500.0
2020-05-22 12:10:00,20.68,20.68,20.67,20.67,28000.0,20.68,20.68,20.67,20.67,28000.0
2020-05-22 12:15:00,20.67,20.68,20.67,20.68,75000.0,20.67,20.68,20.67,20.68,75000.0
2020-05-22 12:20:00,20.7,20.72,20.7,20.72,20000.0,20.7,20.72,20.7,20.72,20000.0
2020-05-22 12:25:00,20.7,20.7,20.7,20.7,5000.0,20.7,20.7,20.7,20.7,5000.0
2020-05-22 12:30:00,20.72,20.72,20.72,20.72,5000.0,20.72,20.72,20.72,20.72,5000.0
2020-05-22 12:35:00,20.72,20.73,20.72,20.72,72300.0,20.72,20.73,20.72,20.72,72300.0
2020-05-22 12:40:00,20.72,20.75,20.72,20.74,147550.0,20.72,20.75,20.72,20.74,147550.0
2020-05-22 12:45:00,20.74,20.74,20.71,20.72,50000.0,20.74,20.74,20.71,20.72,50000.0
2020-05-22 12:50:00,20.73,20.74,20.72,20.74,25000.0,20.73,20.74,20.72,20.74,25000.0
2020-05-22 12:55:00,20.75,20.8,20.75,20.78,307850.0,20.75,20.8,20.75,20.78,307850.0
2020-05-22 13:00:00,20.75,20.78,20.75,20.77,20000.0,20.75,20.78,20.75,20.77,20000.0
2020-05-22 13:05:00,20.76,20.77,20.76,20.77,10000.0,20.76,20.77,20.76,20.77,10000.0
2020-05-22 13:10:00,20.75,20.76,20.74,20.76,25000.0,20.75,20.76,20.74,20.76,25000.0
2020-05-22 13:15:00,20.77,20.78,20.77,20.78,65000.0,20.77,20.78,20.77,20.78,65000.0
2020-05-22 13:20:00,20.78,20.79,20.78,20.78,164550.0,20.78,20.79,20.78,20.78,164550.0
2020-05-22 13:25:00,20.79,20.81,20.79,20.8,138850.0,20.79,20.81,20.79,20.8,138850.0
2020-05-22 13:30:00,20.79,20.81,20.79,20.8,55000.0,20.79,20.81,20.79,20.8,55000.0
2020-05-22 13:35:00,20.79,20.81,20.78,20.79,95000.0,20.79,20.81,20.78,20.79,95000.0
2020-05-22 13:40:00,20.79,20.82,20.79,20.82,86900.0,20.79,20.82,20.79,20.82,86900.0
2020-05-22 13:45:00,20.84,20.86,20.84,20.85,97500.0,20.84,20.86,20.84,20.85,97500.0
2020-05-22 13:50:00,20.85,20.85,20.81,20.84,124750.0,20.85,20.85,20.81,20.84,124750.0
2020-05-22 13:55:00,20.85,20.88,20.85,20.88,89650.0,20.85,20.88,20.85,20.88,89650.0
2020-05-22 14:00:00,20.88,20.91,20.88,20.91,223400.0,20.88,20.91,20.88,20.91,223400.0
2020-05-22 14:05:00,20.92,20.95,20.91,20.95,126500.0,20.92,20.95,20.91,20.95,126500.0
2020-05-22 14:10:00,20.96,20.98,20.94,20.94,202850.0,20.96,20.98,20.94,20.94,202850.0
2020-05-22 14:15:00,20.94,20.95,20.94,20.94,120450.0,20.94,20.95,20.94,20.94,120450.0
2020-05-22 14:20:00,20.94,20.94,20.92,20.93,60500.0,20.94,20.94,20.92,20.93,60500.0
2020-05-22 14:25:00,20.93,20.93,20.92,20.93,35000.0,20.93,20.93,20.92,20.93,35000.0
2020-05-22 14:30:00,20.93,20.97,20.93,20.97,96600.0,20.93,20.97,20.93,20.97,96600.0
2020-05-22 14:35:00,20.95,20.98,20.95,20.98,152350.0,20.95,20.98,20.95,20.98,152350.0
2020-05-22 14:40:00,20.96,20.96,20.92,20.92,284850.0,20.96,20.96,20.92,20.92,284850.0
2020-05-22 14:45:00,20.93,20.94,20.91,20.91,92250.0,20.93,20.94,20.91,20.91,92250.0
2020-05-22 14:50:00,20.91,20.91,20.89,20.89,57850.0,20.91,20.91,20.89,20.89,57850.0
2020-05-22 14:55:00,20.89,20.9,20.86,20.89,238900.0,20.89,20.9,20.86,20.89,238900.0
2020-05-22 15:00:00,20.88,20.9,20.86,20.87,190700.0,20.88,20.9,20.86,20.87,190700.0
2020-05-22 15:05:00,20.88,20.92,20.88,20.91,120000.0,20.88,20.92,20.88,20.91,120000.0
2020-05-22 15:10:00,20.91,20.94,20.91,20.93,75300.0,20.91,20.94,20.91,20.93,75300.0
2020-05-22 15:15:00,20.94,20.95,20.91,20.91,115450.0,20.94,20.95,20.91,20.91,115450.0
2020-05-22 15:20:00,20.92,20.95,20.91,20.93,172750.0,20.92,20.95,20.91,20.93,172750.0
2020-05-22 15:25:00,20.92,20.98,20.92,20.96,212950.0,20.92,20.98,20.92,20.96,212950.0
2020-05-22 15:30:00,20.98,21.02,20.97,20.99,414300.0,20.98,21.02,20.97,20.99,414300.0
2020-05-22 15:35:00,20.99,21.02,20.98,21.02,279050.0,20.99,21.02,20.98,21.02,279050.0
2020-05-22 15:40:00,21.01,21.02,20.98,21.02,353500.0,21.01,21.02,20.98,21.02,353500.0
2020-05-22 15:45:00,21.01,21.1,21.01,21.08,703100.0,21.01,21.1,21.01,21.08,703100.0
2020-05-22 15:50:00,21.09,21.14,21.07,21.14,605000.0,21.09,21.14,21.07,21.14,605000.0
2020-05-22 15:55:00,21.14,21.15,21.1,21.13,1138000.0,21.14,21.15,21.1,21.13,1138000.0
2020-05-26 09:30:00,21.73,21.73,21.41,21.44,973350.0,21.73,21.73,21.41,21.44,973350.0
2020-05-26 09:35:00,21.44,21.48,21.34,21.34,615000.0,21.44,21.48,21.34,21.34,615000.0
2020-05-26 09:40:00,21.35,21.39,21.32,21.32,587000.0,21.35,21.39,21.32,21.32,587000.0
2020-05-26 09:45:00,21.35,21.36,21.16,21.19,531750.0,21.35,21.36,21.16,21.19,531750.0
2020-05-26 09:50:00,21.19,21.19,21.06,21.08,640550.0,21.19,21.19,21.06,21.08,640550.0
2020-05-26 09:55:00,21.09,21.1,21.01,21.09,422150.0,21.09,21.1,21.01,21.09,422150.0
2020-05-26 10:00:00,21.11,21.19,21.11,21.12,233300.0,21.11,21.19,21.11,21.12,233300.0
2020-05-26 10:05:00,21.14,21.18,21.06,21.09,174350.0,21.14,21.18,21.06,21.09,174350.0
2020-05-26 10:10:00,21.09,21.12,21.06,21.06,160050.0,21.09,21.12,21.06,21.06,160050.0
2020-05-26 10:15:00,21.07,21.12,21.07,21.08,137750.0,21.07,21.12,21.07,21.08,137750.0
2020-05-26 10:20:00,21.09,21.1,21.02,21.03,139850.0,21.09,21.1,21.02,21.03,139850.0
2020-05-26 10:25:00,21.04,21.04,21.01,21.02,144850.0,21.04,21.04,21.01,21.02,144850.0
2020-05-26 10:30:00,21.03,21.03,20.93,20.94,372750.0,21.03,21.03,20.93,20.94,372750.0
2020-05-26 10:35:00,20.96,21.02,20.92,20.99,284250.0,20.96,21.02,20.92,20.99,284250.0
2020-05-26 10:40:00,20.98,20.99,20.93,20.93,110000.0,20.98,20.99,20.93,20.93,110000.0
2020-05-26 10:45:00,20.94,21.02,20.94,20.98,138000.0,20.94,21.02,20.94,20.98,138000.0
2020-05-26 10:50:00,21.02,21.02,20.93,20.94,94800.0,21.02,21.02,20.93,20.94,94800.0
2020-05-26 10:55:00,20.93,20.98,20.9,20.91,299250.0,20.93,20.98,20.9,20.91,299250.0
2020-05-26 11:00:00,20.89,20.92,20.88,20.89,97500.0,20.89,20.92,20.88,20.89,97500.0
2020-05-26 11:05:00,20.9,20.91,20.87,20.9,174700.0,20.9,20.91,20.87,20.9,174700.0
2020-05-26 11:10:00,20.89,20.93,20.87,20.89,139950.0,20.89,20.93,20.87,20.89,139950.0
2020-05-26 11:15:00,20.89,20.89,20.8,20.83,275050.0,20.89,20.89,20.8,20.83,275050.0
2020-05-26 11:20:00,20.85,20.9,20.83,20.9,301050.0,20.85,20.9,20.83,20.9,301050.0
2020-05-26 11:25:00,20.87,20.88,20.83,20.84,135000.0,20.87,20.88,20.83,20.84,135000.0
2020-05-26 11:30:00,20.84,20.84,20.78,20.8,282000.0,20.84,20.84,20.78,20.8,282000.0
2020-05-26 11:35:00,20.79,20.8,20.76,20.78,110500.0,20.79,20.8,20.76,20.78,110500.0
2020-05-26 11:40:00,20.8,20.8,20.68,20.68,165050.0,20.8,20.8,20.68,20.68,165050.0
2020-05-26 11:45:00,20.69,20.71,20.64,20.68,165800.0,20.69,20.71,20.64,20.68,165800.0
2020-05-26 11:50:00,20.7,20.76,20.69,20.73,205600.0,20.7,20.76,20.69,20.73,205600.0
2020-05-26 11:55:00,20.74,20.75,20.73,20.75,50000.0,20.74,20.75,20.73,20.75,50000.0
2020-05-26 12:00:00,20.77,20.79,20.76,20.77,115500.0,20.77,20.79,20.76,20.77,115500.0
2020-05-26 12:05:00,20.77,20.79,20.76,20.79,112050.0,20.77,20.79,20.76,20.79,112050.0
2020-05-26 12:10:00,20.78,20.82,20.78,20.82,203100.0,20.78,20.82,20.78,20.82,203100.0
2020-05-26 12:15:00,20.82,20.82,20.81,20.82,20000.0,20.82,20.82,20.81,20.82,20000.0
2020-05-26 12:20:00,20.8,20.81,20.76,20.78,122150.0,20.8,20.81,20.76,20.78,122150.0
2020-05-26 12:25:00,20.78,20.78,20.74,20.76,79900.0,20.78,20.78,20.74,20.76,79900.0
2020-05-26 12:30:00,20.75,20.76,20.68,20.68,255350.0,20.75,20.76,20.68,20.68,255350.0
2020-05-26 12:35:00,20.68,20.7,20.67,20.68,219650.0,20.68,20.7,20.67,20.68,219650.0
2020-05-26 12:40:00,20.68,20.69,20.64,20.65,139150.0,20.68,20.69,20.64,20.65,139150.0
2020-05-26 12:45:00,20.64,20.65,20.62,20.62,148750.0,20.64,20.65,20.62,20.62,148750.0
2020-05-26 12:50:00,20.61,20.63,20.6,20.6,87500.0,20.61,20.63,20.6,20.6,87500.0
2020-05-26 12:55:00,20.63,20.66,20.62,20.63,89750.0,20.63,20.66,20.62,20.63,89750.0
2020-05-26 13:00:00,20.65,20.68,20.63,20.65,135800.0,20.65,20.68,20.63,20.65,135800.0
2020-05-26 13:05:00,20.65,20.65,20.61,20.62,175000.0,20.65,20.65,20.61,20.62,175000.0
2020-05-26 13:10:00,20.63,20.67,20.61,20.67,210350.0,20.63,20.67,20.61,20.67,210350.0
2020-05-26 13:15:00,20.66,20.68,20.63,20.64,254950.0,20.66,20.68,20.63,20.64,254950.0
2020-05-26 13:20:00,20.63,20.64,20.62,20.62,115000.0,20.63,20.64,20.62,20.62,115000.0
2020-05-26 13:25:00,20.62,20.62,20.6,20.61,233300.0,20.62,20.62,20.6,20.61,233300.0
2020-05-26 13:30:00,20.61,20.62,20.57,20.58,238550.0,20.61,20.62,20.57,20.58,238550.0
2020-05-26 13:35:00,20.6,20.6,20.57,20.57,42500.0,20.6,20.6,20.57,20.57,42500.0
2020-05-26 13:40:00,20.56,20.57,20.51,20.51,289700.0,20.56,20.57,20.51,20.51,289700.0
2020-05-26 13:45:00,20.52,20.54,20.51,20.53,163200.0,20.52,20.54,20.51,20.53,163200.0
2020-05-26 13:50:00,20.53,20.53,20.52,20.53,85000.0,20.53,20.53,20.52,20.53,85000.0
2020-05-26 13:55:00,20.54,20.6,20.53,20.59,231750.0,20.54,20.6,20.53,20.59,231750.0
2020-05-26 14:00:00,20.6,20.62,20.6,20.6,70000.0,20.6,20.62,20.6,20.6,70000.0
2020-05-26 14:05:00,20.6,20.6,20.57,20.57,68600.0,20.6,20.6,20.57,20.57,68600.0
2020-05-26 14:10:00,20.56,20.6,20.56,20.6,55000.0,20.56,20.6,20.56,20.6,55000.0
2020-05-26 14:15:00,20.58,20.58,20.54,20.54,153350.0,20.58,20.58,20.54,20.54,153350.0
2020-05-26 14:20:00,20.54,20.56,20.53,20.56,54100.0,20.54,20.56,20.53,20.56,54100.0
2020-05-26 14:25:00,20.55,20.55,20.51,20.51,145050.0,20.55,20.55,20.51,20.51,145050.0
2020-05-26 14:30:00,20.5,20.5,20.45,20.45,187650.0,20.5,20.5,20.45,20.45,187650.0
2020-05-26 14:35:00,20.45,20.46,20.44,20.44,101850.0,20.45,20.46,20.44,20.44,101850.0
2020-05-26 14:40:00,20.45,20.46,20.41,20.42,103550.0,20.45,20.46,20.41,20.42,103550.0
2020-05-26 14:45:00,20.42,20.43,20.41,20.42,131950.0,20.42,20.43,20.41,20.42,131950.0
2020-05-26 14:50:00,20.42,20.45,20.42,20.43,155000.0,20.42,20.45,20.42,20.43,155000.0
2020-05-26 14:55:00,20.42,20.43,20.4,20.41,190050.0,20.42,20.43,20.4,20.41,190050.0
2020-05-26 15:00:00,20.4,20.4,20.33,20.34,279350.0,20.4,20.4,20.33,20.34,279350.0
2020-05-26 15:05:00,20.35,20.37,20.35,20.35,109700.0,20.35,20.37,20.35,20.35,109700.0
2020-05-26 15:10:00,20.34,20.36,20.33,20.35,322250.0,20.34,20.36,20.33,20.35,322250.0
2020-05-26 15:15:00,20.35,20.37,20.29,20.3,239600.0,20.35,20.37,20.29,20.3,239600.0
2020-05-26 15:20:00,20.31,20.32,20.3,20.3,325850.0,20.31,20.32,20.3,20.3,325850.0
2020-05-26 15:25:00,20.3,20.3,20.22,20.23,577250.0,20.3,20.3,20.22,20.23,577250.0
2020-05-26 15:30:00,20.24,20.27,20.22,20.24,600450.0,20.24,20.27,20.22,20.24,600450.0
2020-05-26 15:35:00,20.24,20.25,20.21,20.24,418350.0,20.24,20.25,20.21,20.24,418350.0
2020-05-26 15:40:00,20.23,20.29,20.2,20.28,830950.0,20.23,20.29,20.2,20.28,830950.0
2020-05-26 15:45:00,20.29,20.41,20.29,20.36,727350.0,20.29,20.41,20.29,20.36,727350.0
2020-05-26 15:50:00,20.37,20.4,20.35,20.37,456400.0,20.37,20.4,20.35,20.37,456400.0
2020-05-26 15:55:00,20.38,20.42,20.33,20.33,977600.0,20.38,20.42,20.33,20.33,977600.0
2020-05-27 09:30:00,20.43,20.48,20.12,20.16,875200.0,20.43,20.48,20.12,20.16,875200.0
2020-05-27 09:35:00,20.19,20.3,20.0,20.05,345800.0,20.19,20.3,20.0,20.05,345800.0
2020-05-27 09:40:00,20.05,20.2,20.04,20.16,419450.0,20.05,20.2,20.04,20.16,419450.0
2020-05-27 09:45:00,20.13,20.13,19.92,19.92,441700.0,20.13,20.13,19.92,19.92,441700.0
2020-05-27 09:50:00,19.94,19.98,19.74,19.82,670800.0,19.94,19.98,19.74,19.82,670800.0
2020-05-27 09:55:00,19.88,20.06,19.86,19.97,543650.0,19.88,20.06,19.86,19.97,543650.0
2020-05-27 10:00:00,19.98,20.06,19.97,20.0,313700.0,19.98,20.06,19.97,20.0,313700.0
2020-05-27 10:05:00,20.05,20.1,20.01,20.08,376300.0,20.05,20.1,20.01,20.08,376300.0
2020-05-27 10:10:00,20.11,20.15,20.08,20.15,287150.0,20.11,20.15,20.08,20.15,287150.0
2020-05-27 10:15:00,20.16,20.16,20.08,20.12,214650.0,20.16,20.16,20.08,20.12,214650.0
2020-05-27 10:20:00,20.16,20.18,20.12,20.14,199700.0,20.16,20.18,20.12,20.14,199700.0
2020-05-27 10:25:00,20.14,20.22,20.14,20.19,176050.0,20.14,20.22,20.14,20.19,176050.0
2020-05-27 10:30:00,20.2,20.2,20.12,20.14,183100.0,20.2,20.2,20.12,20.14,183100.0
2020-05-27 10:35:00,20.12,20.12,20.02,20.05,219200.0,20.12,20.12,20.02,20.05,219200.0
2020-05-27 10:40:00,20.02,20.03,19.9,19.98,348800.0,20.02,20.03,19.9,19.98,348800.0
2020-05-27 10:45:00,19.98,19.99,19.88,19.89,190000.0,19.98,19.99,19.88,19.89,190000.0
2020-05-27 10:50:00,19.89,19.99,19.89,19.96,317200.0,19.89,19.99,19.89,19.96,317200.0
2020-05-27 10:55:00,19.97,19.98,19.95,19.95,247500.0,19.97,19.98,19.95,19.95,247500.0
2020-05-27 11:00:00,19.97,20.02,19.95,19.98,140600.0,19.97,20.02,19.95,19.98,140600.0
2020-05-27 11:05:00,19.97,19.98,19.94,19.96,139950.0,19.97,19.98,19.94,19.96,139950.0
2020-05-27 11:10:00,19.95,19.96,19.92,19.92,39750.0,19.95,19.96,19.92,19.92,39750.0
2020-05-27 11:15:00,19.91,19.98,19.89,19.96,55200.0,19.91,19.98,19.89,19.96,55200.0
2020-05-27 11:20:00,19.95,20.0,19.95,19.97,213250.0,19.95,20.0,19.95,19.97,213250.0
2020-05-27 11:25:00,20.0,20.03,19.99,20.0,155000.0,20.0,20.03,19.99,20.0,155000.0
2020-05-27 11:30:00,19.99,20.02,19.98,19.98,70000.0,19.99,20.02,19.98,19.98,70000.0
2020-05-27 11:35:00,20.0,20.03,19.88,19.89,210000.0,20.0,20.03,19.88,19.89,210000.0
2020-05-27 11:40:00,19.88,19.91,19.86,19.88,127600.0,19.88,19.91,19.86,19.88,127600.0
2020-05-27 11:45:00,19.9,20.0,19.9,19.97,70000.0,19.9,20.0,19.9,19.97,70000.0
2020-05-27 11:50:00,19.96,19.99,19.96,19.97,85000.0,19.96,19.99,19.96,19.97,85000.0
2020-05-27 11:55:00,19.96,19.98,19.94,19.94,75500.0,19.96,19.98,19.94,19.94,75500.0
2020-05-27 12:00:00,19.93,19.98,19.93,19.95,105000.0,19.93,19.98,19.93,19.95,105000.0
2020-05-27 12:05:00,19.96,19.98,19.93,19.96,252750.0,19.96,19.98,19.93,19.96,252750.0
2020-05-27 12:10:00,19.96,19.97,19.92,19.94,271350.0,19.96,19.97,19.92,19.94,271350.0
2020-05-27 12:15:00,19.93,19.93,19.9,19.9,704000.0,19.93,19.93,19.9,19.9,704000.0
2020-05-27 12:20:00,19.91,19.91,19.86,19.91,359350.0,19.91,19.91,19.86,19.91,359350.0
2020-05-27 12:25:00,19.89,19.91,19.85,19.85,230500.0,19.89,19.91,19.85,19.85,230500.0
2020-05-27 12:30:00,19.86,19.89,19.84,19.87,210000.0,19.86,19.89,19.84,19.87,210000.0
2020-05-27 12:35:00,19.87,19.89,19.86,19.88,300150.0,19.87,19.89,19.86,19.88,300150.0
2020-05-27 12:40:00,19.89,19.91,19.89,19.89,78400.0,19.89,19.91,19.89,19.89,78400.0
2020-05-27 12:45:00,19.91,19.93,19.91,19.92,95350.0,19.91,19.93,19.91,19.92,95350.0
2020-05-27 12:50:00,19.91,19.93,19.89,19.9,403650.0,19.91,19.93,19.89,19.9,403650.0
2020-05-27 12:55:00,19.88,19.88,19.85,19.85,255300.0,19.88,19.88,19.85,19.85,255300.0
2020-05-27 13:00:00,19.84,19.92,19.83,19.89,159650.0,19.84,19.92,19.83,19.89,159650.0
2020-05-27 13:05:00,19.89,19.91,19.83,19.84,61850.0,19.89,19.91,19.83,19.84,61850.0
2020-05-27 13:10:00,19.83,19.88,19.83,19.86,59000.0,19.83,19.88,19.83,19.86,59000.0
2020-05-27 13:15:00,19.92,19.92,19.84,19.88,157750.0,19.92,19.92,19.84,19.88,157750.0
2020-05-27 13:20:00,19.87,19.89,19.86,19.86,20000.0,19.87,19.89,19.86,19.86,20000.0
2020-05-27 13:25:00,19.88,19.89,19.86,19.87,108250.0,19.88,19.89,19.86,19.87,108250.0
2020-05-27 13:30:00,19.89,19.9,19.85,19.87,129850.0,19.89,19.9,19.85,19.87,129850.0
2020-05-27 13:35:00,19.87,19.91,19.87,19.9,85000.0,19.87,19.91,19.87,19.9,85000.0
2020-05-27 13:40:00,19.93,19.96,19.92,19.92,98900.0,19.93,19.96,19.92,19.92,98900.0
2020-05-27 13:45:00,19.94,19.98,19.9,19.91,186900.0,19.94,19.98,19.9,19.91,186900.0
2020-05-27 13:50:00,19.92,19.92,19.92,19.92,10000.0,19.92,19.92,19.92,19.92,10000.0
2020-05-27 13:55:00,19.91,19.92,19.9,19.9,39650.0,19.91,19.92,19.9,19.9,39650.0
2020-05-27 14:00:00,19.92,19.98,19.92,19.97,317300.0,19.92,19.98,19.92,19.97,317300.0
2020-05-27 14:05:00,19.97,19.98,19.91,19.91,393100.0,19.97,19.98,19.91,19.91,393100.0
2020-05-27 14:10:00,19.9,19.93,19.89,19.9,153900.0,19.9,19.93,19.89,19.9,153900.0
2020-05-27 14:15:00,19.9,19.91,19.89,19.89,498400.0,19.9,19.91,19.89,19.89,498400.0
2020-05-27 14:20:00,19.89,19.9,19.86,19.86,81550.0,19.89,19.9,19.86,19.86,81550.0
2020-05-27 14:25:00,19.87,19.89,19.81,19.82,694750.0,19.87,19.89,19.81,19.82,694750.0
2020-05-27 14:30:00,19.82,19.84,19.82,19.83,415350.0,19.82,19.84,19.82,19.83,415350.0
2020-05-27 14:35:00,19.83,19.83,19.81,19.81,334600.0,19.83,19.83,19.81,19.81,334600.0
2020-05-27 14:40:00,19.81,19.83,19.81,19.81,99250.0,19.81,19.83,19.81,19.81,99250.0
2020-05-27 14:45:00,19.82,19.84,19.82,19.84,210750.0,19.82,19.84,19.82,19.84,210750.0
2020-05-27 14:50:00,19.84,19.91,19.83,19.86,472650.0,19.84,19.91,19.83,19.86,472650.0
2020-05-27 14:55:00,19.87,19.9,19.84,19.86,200300.0,19.87,19.9,19.84,19.86,200300.0
2020-05-27 15:00:00,19.87,19.88,19.81,19.81,488500.0,19.87,19.88,19.81,19.81,488500.0
2020-05-27 15:05:00,19.82,19.85,19.77,19.8,553050.0,19.82,19.85,19.77,19.8,553050.0
2020-05-27 15:10:00,19.8,19.82,19.78,19.82,317350.0,19.8,19.82,19.78,19.82,317350.0
2020-05-27 15:15:00,19.81,19.93,19.81,19.9,178650.0,19.81,19.93,19.81,19.9,178650.0
2020-05-27 15:20:00,19.9,19.91,19.83,19.85,234600.0,19.9,19.91,19.83,19.85,234600.0
2020-05-27 15:25:00,19.86,19.87,19.84,19.85,309850.0,19.86,19.87,19.84,19.85,309850.0
2020-05-27 15:30:00,19.84,19.85,19.79,19.8,439500.0,19.84,19.85,19.79,19.8,439500.0
2020-05-27 15:35:00,19.79,19.87,19.79,19.86,257950.0,19.79,19.87,19.79,19.86,257950.0
2020-05-27 15:40:00,19.84,19.9,19.83,19.9,360650.0,19.84,19.9,19.83,19.9,360650.0
2020-05-27 15:45:00,19.9,19.97,19.9,19.95,438950.0,19.9,19.97,19.9,19.95,438950.0
2020-05-27 15:50:00,19.96,20.02,19.91,19.91,901550.0,19.96,20.02,19.91,19.91,901550.0
2020-05-27 15:55:00,19.9,19.91,19.8,19.8,1802800.0,19.9,19.91,19.8,19.8,1802800.0
2020-05-28 09:30:00,20.02,20.02,19.74,19.77,462250.0,20.02,20.02,19.74,19.77,462250.0
2020-05-28 09:35:00,19.81,19.96,19.75,19.96,371350.0,19.81,19.96,19.75,19.96,371350.0
2020-05-28 09:40:00,19.95,20.0,19.91,19.96,187500.0,19.95,20.0,19.91,19.96,187500.0
2020-05-28 09:45:00,19.92,20.06,19.92,20.01,689750.0,19.92,20.06,19.92,20.01,689750.0
2020-05-28 09:50:00,20.0,20.08,20.0,20.02,366050.0,20.0,20.08,20.0,20.02,366050.0
2020-05-28 09:55:00,20.0,20.02,19.93,19.97,84950.0,20.0,20.02,19.93,19.97,84950.0
2020-05-28 10:00:00,19.93,19.95,19.86,19.87,445150.0,19.93,19.95,19.86,19.87,445150.0
2020-05-28 10:05:00,19.87,19.89,19.84,19.85,475000.0,19.87,19.89,19.84,19.85,475000.0
2020-05-28 10:10:00,19.84,19.88,19.78,19.88,397850.0,19.84,19.88,19.78,19.88,397850.0
2020-05-28 10:15:00,19.85,19.88,19.84,19.84,315100.0,19.85,19.88,19.84,19.84,315100.0
2020-05-28 10:20:00,19.84,19.94,19.84,19.89,100000.0,19.84,19.94,19.84,19.89,100000.0
2020-05-28 10:25:00,19.94,20.0,19.93,19.97,155100.0,19.94,20.0,19.93,19.97,155100.0
2020-05-28 10:30:00,19.97,20.0,19.93,19.95,147500.0,19.97,20.0,19.93,19.95,147500.0
2020-05-28 10:35:00,19.95,19.99,19.91,19.93,320250.0,19.95,19.99,19.91,19.93,320250.0
2020-05-28 10:40:00,19.92,19.93,19.89,19.9,206700.0,19.92,19.93,19.89,19.9,206700.0
2020-05-28 10:45:00,19.89,19.91,19.89,19.9,175900.0,19.89,19.91,19.89,19.9,175900.0
2020-05-28 10:50:00,19.92,19.92,19.89,19.89,254550.0,19.92,19.92,19.89,19.89,254550.0
2020-05-28 10:55:00,19.9,19.91,19.89,19.89,136000.0,19.9,19.91,19.89,19.89,136000.0
2020-05-28 11:00:00,19.91,19.92,19.89,19.9,300350.0,19.91,19.92,19.89,19.9,300350.0
2020-05-28 11:05:00,19.9,19.93,19.89,19.89,91600.0,19.9,19.93,19.89,19.89,91600.0
2020-05-28 11:10:00,19.88,19.96,19.88,19.96,101700.0,19.88,19.96,19.88,19.96,101700.0
2020-05-28 11:15:00,19.96,20.02,19.95,20.01,132500.0,19.96,20.02,19.95,20.01,132500.0
2020-05-28 11:20:00,20.02,20.02,19.94,19.98,74950.0,20.02,20.02,19.94,19.98,74950.0
2020-05-28 11:25:00,19.98,20.01,19.96,20.01,82350.0,19.98,20.01,19.96,20.01,82350.0
2020-05-28 11:30:00,20.02,20.02,19.93,19.93,141000.0,20.02,20.02,19.93,19.93,141000.0
2020-05-28 11:35:00,19.92,19.94,19.91,19.92,85750.0,19.92,19.94,19.91,19.92,85750.0
2020-05-28 11:40:00,19.91,19.93,19.9,19.9,210000.0,19.91,19.93,19.9,19.9,210000.0
2020-05-28 11:45:00,19.92,19.92,19.89,19.9,427350.0,19.92,19.92,19.89,19.9,427350.0
2020-05-28 11:50:00,19.91,19.91,19.89,19.91,262100.0,19.91,19.91,19.89,19.91,262100.0
2020-05-28 11:55:00,19.92,19.95,19.91,19.94,170350.0,19.92,19.95,19.91,19.94,170350.0
2020-05-28 12:00:00,19.95,19.97,19.95,19.95,111650.0,19.95,19.97,19.95,19.95,111650.0
2020-05-28 12:05:00,19.96,19.96,19.93,19.93,150500.0,19.96,19.96,19.93,19.93,150500.0
2020-05-28 12:10:00,19.93,19.95,19.92,19.95,40000.0,19.93,19.95,19.92,19.95,40000.0
2020-05-28 12:15:00,19.97,19.99,19.95,19.98,240150.0,19.97,19.99,19.95,19.98,240150.0
2020-05-28 12:20:00,19.98,19.99,19.98,19.99,65250.0,19.98,19.99,19.98,19.99,65250.0
2020-05-28 12:25:00,19.99,19.99,19.96,19.96,95550.0,19.99,19.99,19.96,19.96,95550.0
2020-05-28 12:30:00,19.94,19.94,19.9,19.91,199950.0,19.94,19.94,19.9,19.91,199950.0
2020-05-28 12:35:00,19.92,19.92,19.9,19.91,100250.0,19.92,19.92,19.9,19.91,100250.0
2020-05-28 12:40:00,19.9,19.92,19.9,19.91,211850.0,19.9,19.92,19.9,19.91,211850.0
2020-05-28 12:45:00,19.92,19.92,19.9,19.9,151500.0,19.92,19.92,19.9,19.9,151500.0
2020-05-28 12:50:00,19.9,19.93,19.9,19.93,25000.0,19.9,19.93,19.9,19.93,25000.0
2020-05-28 12:55:00,19.92,19.93,19.92,19.93,35000.0,19.92,19.93,19.92,19.93,35000.0
2020-05-28 13:00:00,19.92,19.99,19.92,19.98,77800.0,19.92,19.99,19.92,19.98,77800.0
2020-05-28 13:05:00,19.98,19.99,19.97,19.98,112750.0,19.98,19.99,19.97,19.98,112750.0
2020-05-28 13:10:00,19.97,19.97,19.94,19.95,230400.0,19.97,19.97,19.94,19.95,230400.0
2020-05-28 13:15:00,19.95,19.96,19.93,19.95,51600.0,19.95,19.96,19.93,19.95,51600.0
2020-05-28 13:20:00,19.94,19.96,19.93,19.96,120250.0,19.94,19.96,19.93,19.96,120250.0
2020-05-28 13:25:00,19.96,19.97,19.94,19.96,171750.0,19.96,19.97,19.94,19.96,171750.0
2020-05-28 13:30:00,19.96,19.98,19.95,19.96,477300.0,19.96,19.98,19.95,19.96,477300.0
2020-05-28 13:35:00,19.97,20.02,19.97,20.0,240100.0,19.97,20.02,19.97,20.0,240100.0
2020-05-28 13:40:00,20.01,20.03,20.01,20.02,155000.0,20.01,20.03,20.01,20.02,155000.0
2020-05-28 13:45:00,20.03,20.04,20.0,20.04,85000.0,20.03,20.04,20.0,20.04,85000.0
2020-05-28 13:50:00,20.04,20.05,20.03,20.05,146000.0,20.04,20.05,20.03,20.05,146000.0
2020-05-28 13:55:00,20.08,20.08,20.04,20.05,81350.0,20.08,20.08,20.04,20.05,81350.0
2020-05-28 14:00:00,20.07,20.11,20.05,20.1,274350.0,20.07,20.11,20.05,20.1,274350.0
2020-05-28 14:05:00,20.09,20.1,20.08,20.08,118050.0,20.09,20.1,20.08,20.08,118050.0
2020-05-28 14:10:00,20.08,20.09,20.07,20.09,242150.0,20.08,20.09,20.07,20.09,242150.0
2020-05-28 14:15:00,20.09,20.13,20.09,20.13,225200.0,20.09,20.13,20.09,20.13,225200.0
2020-05-28 14:20:00,20.12,20.14,20.1,20.1,90000.0,20.12,20.14,20.1,20.1,90000.0
2020-05-28 14:25:00,20.1,20.1,20.06,20.06,104050.0,20.1,20.1,20.06,20.06,104050.0
2020-05-28 14:30:00,20.07,20.1,20.06,20.08,237150.0,20.07,20.1,20.06,20.08,237150.0
2020-05-28 14:35:00,20.07,20.08,20.04,20.05,265200.0,20.07,20.08,20.04,20.05,265200.0
2020-05-28 14:40:00,20.05,20.05,19.99,19.99,115650.0,20.05,20.05,19.99,19.99,115650.0
2020-05-28 14:45:00,19.99,20.01,19.99,19.99,206000.0,19.99,20.01,19.99,19.99,206000.0
2020-05-28 14:50:00,20.01,20.02,19.99,20.0,239800.0,20.01,20.02,19.99,20.0,239800.0
2020-05-28 14:55:00,20.01,20.02,19.98,20.01,261300.0,20.01,20.02,19.98,20.01,261300.0
2020-05-28 15:00:00,20.0,20.02,20.0,20.02,331900.0,20.0,20.02,20.0,20.02,331900.0
2020-05-28 15:05:00,20.03,20.03,20.0,20.02,303050.0,20.03,20.03,20.0,20.02,303050.0
2020-05-28 15:10:00,20.02,20.05,20.01,20.04,145000.0,20.02,20.05,20.01,20.04,145000.0
2020-05-28 15:15:00,20.04,20.04,19.94,19.95,250250.0,20.04,20.04,19.94,19.95,250250.0
2020-05-28 15:20:00,19.94,19.98,19.93,19.95,110000.0,19.94,19.98,19.93,19.95,110000.0
2020-05-28 15:25:00,19.95,19.96,19.89,19.91,135000.0,19.95,19.96,19.89,19.91,135000.0
2020-05-28 15:30:00,19.89,19.92,19.84,19.88,219350.0,19.89,19.92,19.84,19.88,219350.0
2020-05-28 15:35:00,19.88,19.91,19.84,19.91,170350.0,19.88,19.91,19.84,19.91,170350.0
2020-05-28 15:40:00,19.86,19.89,19.83,19.84,188000.0,19.86,19.89,19.83,19.84,188000.0
2020-05-28 15:45:00,19.83,19.86,19.76,19.76,408500.0,19.83,19.86,19.76,19.76,408500.0
2020-05-28 15:50:00,19.74,19.83,19.73,19.82,403600.0,19.74,19.83,19.73,19.82,403600.0
2020-05-28 15:55:00,19.82,19.98,19.8,19.9,917900.0,19.82,19.98,19.8,19.9,917900.0
2020-05-29 09:30:00,20.02,20.1,19.96,20.07,356900.0,20.02,20.1,19.96,20.07,356900.0
2020-05-29 09:35:00,20.09,20.09,19.98,20.03,50000.0,20.09,20.09,19.98,20.03,50000.0
2020-05-29 09:40:00,20.02,20.11,19.96,20.0,365250.0,20.02,20.11,19.96,20.0,365250.0
2020-05-29 09:45:00,19.99,20.04,19.97,19.97,201150.0,19.99,20.04,19.97,19.97,201150.0
2020-05-29 09:50:00,19.95,19.96,19.9,19.9,99050.0,19.95,19.96,19.9,19.9,99050.0
2020-05-29 09:55:00,19.92,19.98,19.9,19.92,115000.0,19.92,19.98,19.9,19.92,115000.0
2020-05-29 10:00:00,19.94,19.94,19.9,19.91,246150.0,19.94,19.94,19.9,19.91,246150.0
2020-05-29 10:05:00,19.93,19.93,19.85,19.87,116950.0,19.93,19.93,19.85,19.87,116950.0
2020-05-29 10:10:00,19.88,19.91,19.86,19.91,176950.0,19.88,19.91,19.86,19.91,176950.0
2020-05-29 10:15:00,19.94,19.94,19.89,19.91,107800.0,19.94,19.94,19.89,19.91,107800.0
2020-05-29 10:20:00,19.92,19.92,19.9,19.91,35000.0,19.92,19.92,19.9,19.91,35000.0
2020-05-29 10:25:00,19.93,19.93,19.89,19.91,70050.0,19.93,19.93,19.89,19.91,70050.0
2020-05-29 10:30:00,19.92,20.01,19.92,20.0,269800.0,19.92,20.01,19.92,20.0,269800.0
2020-05-29 10:35:00,19.99,20.0,19.96,19.96,154400.0,19.99,20.0,19.96,19.96,154400.0
2020-05-29 10:40:00,19.98,19.98,19.96,19.97,60050.0,19.98,19.98,19.96,19.97,60050.0
2020-05-29 10:45:00,19.95,19.97,19.92,19.94,233750.0,19.95,19.97,19.92,19.94,233750.0
2020-05-29 10:50:00,19.97,19.98,19.91,19.95,75000.0,19.97,19.98,19.91,19.95,75000.0
2020-05-29 10:55:00,19.96,20.04,19.95,20.02,282800.0,19.96,20.04,19.95,20.02,282800.0
2020-05-29 11:00:00,20.02,20.04,19.95,19.99,202550.0,20.02,20.04,19.95,19.99,202550.0
2020-05-29 11:05:00,20.0,20.02,20.0,20.0,25000.0,20.0,20.02,20.0,20.0,25000.0
2020-05-29 11:10:00,20.01,20.03,20.01,20.03,119950.0,20.01,20.03,20.01,20.03,119950.0
2020-05-29 11:15:00,20.03,20.03,19.99,20.0,282200.0,20.03,20.03,19.99,20.0,282200.0
2020-05-29 11:20:00,19.99,19.99,19.97,19.97,15000.0,19.99,19.99,19.97,19.97,15000.0
2020-05-29 11:25:00,19.96,19.98,19.92,19.92,176950.0,19.96,19.98,19.92,19.92,176950.0
2020-05-29 11:30:00,19.91,19.91,19.87,19.9,92650.0,19.91,19.91,19.87,19.9,92650.0
2020-05-29 11:35:00,19.91,19.94,19.9,19.92,40000.0,19.91,19.94,19.9,19.92,40000.0
2020-05-29 11:40:00,19.91,19.92,19.91,19.92,15000.0,19.91,19.92,19.91,19.92,15000.0
2020-05-29 11:45:00,19.92,19.98,19.92,19.97,204700.0,19.92,19.98,19.92,19.97,204700.0
2020-05-29 11:50:00,19.97,19.98,19.93,19.95,476050.0,19.97,19.98,19.93,19.95,476050.0
2020-05-29 11:55:00,19.95,19.96,19.95,19.95,35150.0,19.95,19.96,19.95,19.95,35150.0
2020-05-29 12:00:00,19.94,19.95,19.92,19.92,145000.0,19.94,19.95,19.92,19.92,145000.0
2020-05-29 12:05:00,19.92,19.94,19.91,19.92,91000.0,19.92,19.94,19.91,19.92,91000.0
2020-05-29 12:10:00,19.94,19.94,19.91,19.91,199000.0,19.94,19.94,19.91,19.91,199000.0
2020-05-29 12:15:00,19.91,19.91,19.89,19.89,10000.0,19.91,19.91,19.89,19.89,10000.0
2020-05-29 12:20:00,19.89,19.89,19.89,19.89,5000.0,19.89,19.89,19.89,19.89,5000.0
2020-05-29 12:25:00,19.89,19.91,19.89,19.91,30000.0,19.89,19.91,19.89,19.91,30000.0
2020-05-29 12:30:00,19.92,19.92,19.92,19.92,25000.0,19.92,19.92,19.92,19.92,25000.0
2020-05-29 12:35:00,19.91,19.93,19.9,19.92,40000.0,19.91,19.93,19.9,19.92,40000.0
2020-05-29 12:40:00,19.93,19.93,19.91,19.93,69300.0,19.93,19.93,19.91,19.93,69300.0
2020-05-29 12:45:00,19.9,19.91,19.9,19.91,65250.0,19.9,19.91,19.9,19.91,65250.0
2020-05-29 12:50:00,19.9,19.9,19.86,19.88,60200.0,19.9,19.9,19.86,19.88,60200.0
2020-05-29 12:55:00,19.89,19.95,19.89,19.95,145050.0,19.89,19.95,19.89,19.95,145050.0
2020-05-29 13:00:00,19.94,19.94,19.86,19.89,102250.0,19.94,19.94,19.86,19.89,102250.0
2020-05-29 13:05:00,19.88,19.92,19.87,19.92,60000.0,19.88,19.92,19.87,19.92,60000.0
2020-05-29 13:10:00,19.91,19.94,19.9,19.9,177250.0,19.91,19.94,19.9,19.9,177250.0
2020-05-29 13:15:00,19.91,19.93,19.91,19.93,35000.0,19.91,19.93,19.91,19.93,35000.0
2020-05-29 13:20:00,19.93,19.93,19.9,19.9,145600.0,19.93,19.93,19.9,19.9,145600.0
2020-05-29 13:25:00,19.9,19.92,19.9,19.92,10000.0,19.9,19.92,19.9,19.92,10000.0
2020-05-29 13:30:00,19.92,19.94,19.92,19.93,194600.0,19.92,19.94,19.92,19.93,194600.0
2020-05-29 13:35:00,19.93,19.93,19.92,19.92,65000.0,19.93,19.93,19.92,19.92,65000.0
2020-05-29 13:40:00,19.92,19.92,19.9,19.9,85000.0,19.92,19.92,19.9,19.9,85000.0
2020-05-29 13:45:00,19.9,19.91,19.89,19.89,55000.0,19.9,19.91,19.89,19.89,55000.0
2020-05-29 13:50:00,19.89,19.89,19.88,19.89,50000.0,19.89,19.89,19.88,19.89,50000.0
2020-05-29 13:55:00,19.9,19.91,19.9,19.91,20000.0,19.9,19.91,19.9,19.91,20000.0
2020-05-29 14:00:00,19.92,19.93,19.92,19.92,112500.0,19.92,19.93,19.92,19.92,112500.0
2020-05-29 14:05:00,19.92,19.98,19.92,19.95,153800.0,19.92,19.98,19.92,19.95,153800.0
2020-05-29 14:10:00,19.97,19.97,19.92,19.92,185200.0,19.97,19.97,19.92,19.92,185200.0
2020-05-29 14:15:00,19.94,19.94,19.92,19.94,247750.0,19.94,19.94,19.92,19.94,247750.0
2020-05-29 14:20:00,19.93,19.94,19.92,19.94,150300.0,19.93,19.94,19.92,19.94,150300.0
2020-05-29 14:25:00,19.94,19.97,19.94,19.95,365650.0,19.94,19.97,19.94,19.95,365650.0
2020-05-29 14:30:00,19.95,19.95,19.93,19.94,215750.0,19.95,19.95,19.93,19.94,215750.0
2020-05-29 14:35:00,19.95,19.95,19.92,19.92,195000.0,19.95,19.95,19.92,19.92,195000.0
2020-05-29 14:40:00,19.9,19.95,19.9,19.92,166550.0,19.9,19.95,19.9,19.92,166550.0
2020-05-29 14:45:00,19.92,19.93,19.9,19.9,115500.0,19.92,19.93,19.9,19.9,115500.0
2020-05-29 14:50:00,19.88,19.92,19.81,19.92,173300.0,19.88,19.92,19.81,19.92,173300.0
2020-05-29 14:55:00,19.91,19.98,19.91,19.96,211450.0,19.91,19.98,19.91,19.96,211450.0
2020-05-29 15:00:00,20.0,20.04,19.97,20.02,594450.0,20.0,20.04,19.97,20.02,594450.0
2020-05-29 15:05:00,20.02,20.03,19.95,20.02,221250.0,20.02,20.03,19.95,20.02,221250.0
2020-05-29 15:10:00,19.99,20.03,19.99,20.02,91600.0,19.99,20.03,19.99,20.02,91600.0
2020-05-29 15:15:00,19.99,20.04,19.99,20.04,126100.0,19.99,20.04,19.99,20.04,126100.0
2020-05-29 15:20:00,20.08,20.14,20.03,20.14,298900.0,20.08,20.14,20.03,20.14,298900.0
2020-05-29 15:25:00,20.12,20.12,20.07,20.1,55000.0,20.12,20.12,20.07,20.1,55000.0
2020-05-29 15:30:00,20.09,20.11,20.06,20.08,180700.0,20.09,20.11,20.06,20.08,180700.0
2020-05-29 15:35:00,20.09,20.11,20.09,20.09,213300.0,20.09,20.11,20.09,20.09,213300.0
2020-05-29 15:40:00,20.09,20.12,20.08,20.11,475100.0,20.09,20.12,20.08,20.11,475100.0
2020-05-29 15:45:00,20.1,20.12,20.06,20.06,604450.0,20.1,20.12,20.06,20.06,604450.0
2020-05-29 15:50:00,20.08,20.1,20.06,20.06,925950.0,20.08,20.1,20.06,20.06,925950.0
2020-05-29 15:55:00,20.07,20.1,20.06,20.09,1295900.0,20.07,20.1,20.06,20.09,1295900.0
2020-06-01 09:30:00,20.26,20.53,20.2,20.43,842450.0,20.26,20.53,20.2,20.43,842450.0
2020-06-01 09:35:00,20.48,20.58,20.44,20.52,303700.0,20.48,20.58,20.44,20.52,303700.0
2020-06-01 09:40:00,20.52,20.7,20.52,20.62,576350.0,20.52,20.7,20.52,20.62,576350.0
2020-06-01 09:45:00,20.66,20.71,20.63,20.65,382200.0,20.66,20.71,20.63,20.65,382200.0
2020-06-01 09:50:00,20.64,20.65,20.52,20.52,200050.0,20.64,20.65,20.52,20.52,200050.0
2020-06-01 09:55:00,20.6,20.68,20.58,20.63,486100.0,20.6,20.68,20.58,20.63,486100.0
2020-06-01 10:00:00,20.66,20.7,20.62,20.65,247800.0,20.66,20.7,20.62,20.65,247800.0
2020-06-01 10:05:00,20.66,20.7,20.63,20.66,237500.0,20.66,20.7,20.63,20.66,237500.0
2020-06-01 10:10:00,20.65,20.69,20.6,20.67,107500.0,20.65,20.69,20.6,20.67,107500.0
2020-06-01 10:15:00,20.66,20.68,20.61,20.63,439450.0,20.66,20.68,20.61,20.63,439450.0
2020-06-01 10:20:00,20.62,20.64,20.53,20.6,363400.0,20.62,20.64,20.53,20.6,363400.0
2020-06-01 10:25:00,20.6,20.61,20.54,20.55,447400.0,20.6,20.61,20.54,20.55,447400.0
2020-06-01 10:30:00,20.58,20.59,20.54,20.55,551850.0,20.58,20.59,20.54,20.55,551850.0
2020-06-01 10:35:00,20.55,20.58,20.52,20.56,770400.0,20.55,20.58,20.52,20.56,770400.0
2020-06-01 10:40:00,20.55,20.57,20.54,20.55,572750.0,20.55,20.57,20.54,20.55,572750.0
2020-06-01 10:45:00,20.56,20.58,20.52,20.58,359150.0,20.56,20.58,20.52,20.58,359150.0
2020-06-01 10:50:00,20.57,20.57,20.53,20.54,205050.0,20.57,20.57,20.53,20.54,205050.0
2020-06-01 10:55:00,20.55,20.55,20.53,20.53,350300.0,20.55,20.55,20.53,20.53,350300.0
2020-06-01 11:00:00,20.53,20.57,20.53,20.54,182150.0,20.53,20.57,20.53,20.54,182150.0
2020-06-01 11:05:00,20.55,20.61,20.55,20.59,165550.0,20.55,20.61,20.55,20.59,165550.0
2020-06-01 11:10:00,20.6,20.67,20.59,20.67,115000.0,20.6,20.67,20.59,20.67,115000.0
2020-06-01 11:15:00,20.66,20.7,20.63,20.68,95000.0,20.66,20.7,20.63,20.68,95000.0
2020-06-01 11:20:00,20.68,20.7,20.67,20.68,218800.0,20.68,20.7,20.67,20.68,218800.0
2020-06-01 11:25:00,20.66,20.67,20.65,20.66,64300.0,20.66,20.67,20.65,20.66,64300.0
2020-06-01 11:30:00,20.66,20.69,20.64,20.68,180000.0,20.66,20.69,20.64,20.68,180000.0
2020-06-01 11:35:00,20.67,20.68,20.66,20.67,65800.0,20.67,20.68,20.66,20.67,65800.0
2020-06-01 11:40:00,20.68,20.7,20.67,20.7,392250.0,20.68,20.7,20.67,20.7,392250.0
2020-06-01 11:45:00,20.7,20.73,20.7,20.71,187050.0,20.7,20.73,20.7,20.71,187050.0
2020-06-01 11:50:00,20.72,20.72,20.7,20.7,98700.0,20.72,20.72,20.7,20.7,98700.0
2020-06-01 11:55:00,20.69,20.72,20.69,20.72,51900.0,20.69,20.72,20.69,20.72,51900.0
2020-06-01 12:00:00,20.71,20.73,20.7,20.71,230850.0,20.71,20.73,20.7,20.71,230850.0
2020-06-01 12:05:00,20.72,20.77,20.7,20.77,444250.0,20.72,20.77,20.7,20.77,444250.0
2020-06-01 12:10:00,20.78,20.79,20.75,20.76,340100.0,20.78,20.79,20.75,20.76,340100.0
2020-06-01 12:15:00,20.77,20.82,20.77,20.81,108800.0,20.77,20.82,20.77,20.81,108800.0
2020-06-01 12:20:00,20.81,20.85,20.81,20.84,260500.0,20.81,20.85,20.81,20.84,260500.0
2020-06-01 12:25:00,20.84,20.84,20.82,20.83,125100.0,20.84,20.84,20.82,20.83,125100.0
2020-06-01 12:30:00,20.84,20.87,20.84,20.86,103300.0,20.84,20.87,20.84,20.86,103300.0
2020-06-01 12:35:00,20.86,20.89,20.86,20.88,105000.0,20.86,20.89,20.86,20.88,105000.0
2020-06-01 12:40:00,20.9,20.95,20.9,20.94,361400.0,20.9,20.95,20.9,20.94,361400.0
2020-06-01 12:45:00,20.93,20.95,20.93,20.94,110000.0,20.93,20.95,20.93,20.94,110000.0
2020-06-01 12:50:00,20.96,20.98,20.96,20.98,111050.0,20.96,20.98,20.96,20.98,111050.0
2020-06-01 12:55:00,20.97,20.99,20.97,20.99,76200.0,20.97,20.99,20.97,20.99,76200.0
2020-06-01 13:00:00,20.99,21.03,20.98,21.0,303700.0,20.99,21.03,20.98,21.0,303700.0
2020-06-01 13:05:00,21.0,21.01,20.96,21.0,182400.0,21.0,21.01,20.96,21.0,182400.0
2020-06-01 13:10:00,21.01,21.04,21.0,21.04,128450.0,21.01,21.04,21.0,21.04,128450.0
2020-06-01 13:15:00,21.05,21.08,21.05,21.05,153750.0,21.05,21.08,21.05,21.05,153750.0
2020-06-01 13:20:00,21.06,21.12,21.06,21.11,323000.0,21.06,21.12,21.06,21.11,323000.0
2020-06-01 13:25:00,21.1,21.1,21.06,21.06,148100.0,21.1,21.1,21.06,21.06,148100.0
2020-06-01 13:30:00,21.06,21.09,21.02,21.09,90000.0,21.06,21.09,21.02,21.09,90000.0
2020-06-01 13:35:00,21.09,21.12,21.09,21.12,126250.0,21.09,21.12,21.09,21.12,126250.0
2020-06-01 13:40:00,21.12,21.13,21.08,21.08,125850.0,21.12,21.13,21.08,21.08,125850.0
2020-06-01 13:45:00,21.09,21.11,21.09,21.09,88500.0,21.09,21.11,21.09,21.09,88500.0
2020-06-01 13:50:00,21.08,21.09,21.04,21.04,186550.0,21.08,21.09,21.04,21.04,186550.0
2020-06-01 13:55:00,21.05,21.07,21.02,21.02,200000.0,21.05,21.07,21.02,21.02,200000.0
2020-06-01 14:00:00,21.01,21.01,20.98,20.99,138300.0,21.01,21.01,20.98,20.99,138300.0
2020-06-01 14:05:00,20.99,21.01,20.99,20.99,126500.0,20.99,21.01,20.99,20.99,126500.0
2020-06-01 14:10:00,20.99,21.01,20.98,21.01,80100.0,20.99,21.01,20.98,21.01,80100.0
2020-06-01 14:15:00,20.99,21.01,20.97,21.0,60600.0,20.99,21.01,20.97,21.0,60600.0
2020-06-01 14:20:00,21.01,21.03,21.01,21.03,62000.0,21.01,21.03,21.01,21.03,62000.0
2020-06-01 14:25:00,21.03,21.05,21.01,21.04,103150.0,21.03,21.05,21.01,21.04,103150.0
2020-06-01 14:30:00,21.04,21.05,21.02,21.05,89800.0,21.04,21.05,21.02,21.05,89800.0
2020-06-01 14:35:00,21.06,21.06,21.02,21.03,155000.0,21.06,21.06,21.02,21.03,155000.0
2020-06-01 14:40:00,21.03,21.03,21.01,21.03,107300.0,21.03,21.03,21.01,21.03,107300.0
2020-06-01 14:45:00,21.03,21.04,21.02,21.04,85000.0,21.03,21.04,21.02,21.04,85000.0
2020-06-01 14:50:00,21.04,21.05,21.01,21.02,90000.0,21.04,21.05,21.01,21.02,90000.0
2020-06-01 14:55:00,21.02,21.02,21.01,21.01,48750.0,21.02,21.02,21.01,21.01,48750.0
2020-06-01 15:00:00,21.03,21.04,21.0,21.0,90250.0,21.03,21.04,21.0,21.0,90250.0
2020-06-01 15:05:00,21.0,21.01,20.98,20.99,120000.0,21.0,21.01,20.98,20.99,120000.0
2020-06-01 15:10:00,20.99,21.01,20.98,21.0,201950.0,20.99,21.01,20.98,21.0,201950.0
2020-06-01 15:15:00,20.99,21.03,20.97,21.01,231350.0,20.99,21.03,20.97,21.01,231350.0
2020-06-01 15:20:00,21.02,21.03,21.01,21.03,65000.0,21.02,21.03,21.01,21.03,65000.0
2020-06-01 15:25:00,21.03,21.04,21.01,21.02,151000.0,21.03,21.04,21.01,21.02,151000.0
2020-06-01 15:30:00,21.01,21.01,20.98,20.99,145800.0,21.01,21.01,20.98,20.99,145800.0
2020-06-01 15:35:00,20.99,21.0,20.94,20.94,241650.0,20.99,21.0,20.94,20.94,241650.0
2020-06-01 15:40:00,20.93,21.0,20.92,21.0,712850.0,20.93,21.0,20.92,21.0,712850.0
2020-06-01 15:45:00,21.0,21.02,20.99,21.0,452050.0,21.0,21.02,20.99,21.0,452050.0
2020-06-01 15:50:00,21.0,21.02,20.97,20.97,496300.0,21.0,21.02,20.97,20.97,496300.0
2020-06-01 15:55:00,20.97,21.0,20.94,20.94,957250.0,20.97,21.0,20.94,20.94,957250.0
2020-06-02 09:30:00,21.0,21.1,20.96,21.1,732050.0,21.0,21.1,20.96,21.1,732050.0
2020-06-02 09:35:00,21.07,21.12,20.94,20.99,284500.0,21.07,21.12,20.94,20.99,284500.0
2020-06-02 09:40:00,20.94,21.04,20.94,21.04,105000.0,20.94,21.04,20.94,21.04,105000.0
2020-06-02 09:45:00,21.04,21.08,21.0,21.01,130000.0,21.04,21.08,21.0,21.01,130000.0
2020-06-02 09:50:00,20.99,21.02,20.97,20.97,65000.0,20.99,21.02,20.97,20.97,65000.0
2020-06-02 09:55:00,20.99,20.99,20.92,20.95,87500.0,20.99,20.99,20.92,20.95,87500.0
2020-06-02 10:00:00,20.96,21.02,20.94,21.0,192500.0,20.96,21.02,20.94,21.0,192500.0
2020-06-02 10:05:00,21.01,21.03,21.01,21.02,131200.0,21.01,21.03,21.01,21.02,131200.0
2020-06-02 10:10:00,21.05,21.05,21.04,21.04,50550.0,21.05,21.05,21.04,21.04,50550.0
2020-06-02 10:15:00,21.05,21.13,21.05,21.13,172550.0,21.05,21.13,21.05,21.13,172550.0
2020-06-02 10:20:00,21.14,21.24,21.14,21.22,252550.0,21.14,21.24,21.14,21.22,252550.0
2020-06-02 10:25:00,21.24,21.27,21.21,21.24,125000.0,21.24,21.27,21.21,21.24,125000.0
2020-06-02 10:30:00,21.24,21.24,21.16,21.16,190000.0,21.24,21.24,21.16,21.16,190000.0
2020-06-02 10:35:00,21.15,21.17,21.12,21.12,80000.0,21.15,21.17,21.12,21.12,80000.0
2020-06-02 10:40:00,21.09,21.09,21.0,21.0,179750.0,21.09,21.09,21.0,21.0,179750.0
2020-06-02 10:45:00,21.0,21.03,20.93,20.93,79350.0,21.0,21.03,20.93,20.93,79350.0
2020-06-02 10:50:00,20.92,20.94,20.88,20.93,162500.0,20.92,20.94,20.88,20.93,162500.0
2020-06-02 10:55:00,20.9,20.92,20.84,20.84,113350.0,20.9,20.92,20.84,20.84,113350.0
2020-06-02 11:00:00,20.86,20.86,20.74,20.79,235300.0,20.86,20.86,20.74,20.79,235300.0
2020-06-02 11:05:00,20.79,20.79,20.72,20.73,193450.0,20.79,20.79,20.72,20.73,193450.0
2020-06-02 11:10:00,20.72,20.75,20.7,20.72,211350.0,20.72,20.75,20.7,20.72,211350.0
2020-06-02 11:15:00,20.74,20.83,20.74,20.83,141100.0,20.74,20.83,20.74,20.83,141100.0
2020-06-02 11:20:00,20.83,20.9,20.83,20.88,130000.0,20.83,20.9,20.83,20.88,130000.0
2020-06-02 11:25:00,20.89,20.9,20.84,20.84,104400.0,20.89,20.9,20.84,20.84,104400.0
2020-06-02 11:30:00,20.85,20.9,20.85,20.89,195500.0,20.85,20.9,20.85,20.89,195500.0
2020-06-02 11:35:00,20.89,20.89,20.86,20.86,99300.0,20.89,20.89,20.86,20.86,99300.0
2020-06-02 11:40:00,20.91,20.92,20.9,20.92,58750.0,20.91,20.92,20.9,20.92,58750.0
2020-06-02 11:45:00,20.91,20.94,20.9,20.94,30000.0,20.91,20.94,20.9,20.94,30000.0
2020-06-02 11:50:00,20.91,20.91,20.87,20.87,36700.0,20.91,20.91,20.87,20.87,36700.0
2020-06-02 11:55:00,20.89,20.95,20.89,20.9,65000.0,20.89,20.95,20.89,20.9,65000.0
2020-06-02 12:00:00,20.91,20.93,20.91,20.92,45000.0,20.91,20.93,20.91,20.92,45000.0
2020-06-02 12:05:00,20.95,20.95,20.91,20.93,25000.0,20.95,20.95,20.91,20.93,25000.0
2020-06-02 12:10:00,20.93,20.96,20.93,20.94,30000.0,20.93,20.96,20.93,20.94,30000.0
2020-06-02 12:15:00,20.95,20.98,20.95,20.97,55000.0,20.95,20.98,20.95,20.97,55000.0
2020-06-02 12:20:00,20.99,21.02,20.98,21.02,131100.0,20.99,21.02,20.98,21.02,131100.0
2020-06-02 12:25:00,21.03,21.08,21.03,21.04,95000.0,21.03,21.08,21.03,21.04,95000.0
2020-06-02 12:30:00,21.06,21.06,21.04,21.04,115350.0,21.06,21.06,21.04,21.04,115350.0
2020-06-02 12:35:00,21.03,21.07,21.03,21.06,214650.0,21.03,21.07,21.03,21.06,214650.0
2020-06-02 12:40:00,21.06,21.06,21.04,21.05,106350.0,21.06,21.06,21.04,21.05,106350.0
2020-06-02 12:45:00,21.05,21.06,21.05,21.06,15000.0,21.05,21.06,21.05,21.06,15000.0
2020-06-02 12:50:00,21.06,21.07,21.05,21.07,65000.0,21.06,21.07,21.05,21.07,65000.0
2020-06-02 12:55:00,21.09,21.1,21.08,21.09,180050.0,21.09,21.1,21.08,21.09,180050.0
2020-06-02 13:00:00,21.09,21.14,21.08,21.13,95000.0,21.09,21.14,21.08,21.13,95000.0
2020-06-02 13:05:00,21.14,21.18,21.1,21.13,265000.0,21.14,21.18,21.1,21.13,265000.0
2020-06-02 13:10:00,21.14,21.16,21.14,21.16,76000.0,21.14,21.16,21.14,21.16,76000.0
2020-06-02 13:15:00,21.15,21.15,21.07,21.1,101000.0,21.15,21.15,21.07,21.1,101000.0
2020-06-02 13:20:00,21.11,21.15,21.11,21.13,54350.0,21.11,21.15,21.11,21.13,54350.0
2020-06-02 13:25:00,21.12,21.13,21.12,21.13,40000.0,21.12,21.13,21.12,21.13,40000.0
2020-06-02 13:30:00,21.12,21.17,21.12,21.16,147500.0,21.12,21.17,21.12,21.16,147500.0
2020-06-02 13:35:00,21.15,21.16,21.15,21.16,271850.0,21.15,21.16,21.15,21.16,271850.0
2020-06-02 13:40:00,21.17,21.2,21.16,21.2,148500.0,21.17,21.2,21.16,21.2,148500.0
2020-06-02 13:45:00,21.18,21.18,21.14,21.15,70000.0,21.18,21.18,21.14,21.15,70000.0
2020-06-02 13:50:00,21.16,21.18,21.15,21.17,70000.0,21.16,21.18,21.15,21.17,70000.0
2020-06-02 13:55:00,21.17,21.17,21.15,21.15,156800.0,21.17,21.17,21.15,21.15,156800.0
2020-06-02 14:00:00,21.16,21.16,21.13,21.14,80000.0,21.16,21.16,21.13,21.14,80000.0
2020-06-02 14:05:00,21.14,21.14,21.08,21.08,60000.0,21.14,21.14,21.08,21.08,60000.0
2020-06-02 14:10:00,21.07,21.08,21.06,21.08,35000.0,21.07,21.08,21.06,21.08,35000.0
2020-06-02 14:15:00,21.09,21.11,21.09,21.11,10000.0,21.09,21.11,21.09,21.11,10000.0
2020-06-02 14:20:00,21.11,21.11,21.09,21.09,65000.0,21.11,21.11,21.09,21.09,65000.0
2020-06-02 14:25:00,21.11,21.12,21.1,21.1,59650.0,21.11,21.12,21.1,21.1,59650.0
2020-06-02 14:30:00,21.1,21.11,21.1,21.1,60000.0,21.1,21.11,21.1,21.1,60000.0
2020-06-02 14:35:00,21.1,21.13,21.1,21.11,40000.0,21.1,21.13,21.1,21.11,40000.0
2020-06-02 14:40:00,21.12,21.16,21.11,21.14,120000.0,21.12,21.16,21.11,21.14,120000.0
2020-06-02 14:45:00,21.14,21.16,21.14,21.16,15000.0,21.14,21.16,21.14,21.16,15000.0
2020-06-02 14:50:00,21.16,21.17,21.13,21.13,120200.0,21.16,21.17,21.13,21.13,120200.0
2020-06-02 14:55:00,21.12,21.13,21.11,21.11,50000.0,21.12,21.13,21.11,21.11,50000.0
2020-06-02 15:00:00,21.12,21.14,21.07,21.07,86150.0,21.12,21.14,21.07,21.07,86150.0
2020-06-02 15:05:00,21.09,21.09,21.04,21.04,50000.0,21.09,21.09,21.04,21.04,50000.0
2020-06-02 15:10:00,21.07,21.07,21.04,21.04,90000.0,21.07,21.07,21.04,21.04,90000.0
2020-06-02 15:15:00,21.07,21.1,21.07,21.1,71550.0,21.07,21.1,21.07,21.1,71550.0
2020-06-02 15:20:00,21.1,21.12,21.09,21.09,108050.0,21.1,21.12,21.09,21.09,108050.0
2020-06-02 15:25:00,21.09,21.12,21.09,21.12,105950.0,21.09,21.12,21.09,21.12,105950.0
2020-06-02 15:30:00,21.11,21.12,21.1,21.12,104450.0,21.11,21.12,21.1,21.12,104450.0
2020-06-02 15:35:00,21.12,21.16,21.12,21.16,132150.0,21.12,21.16,21.12,21.16,132150.0
2020-06-02 15:40:00,21.16,21.17,21.14,21.16,288350.0,21.16,21.17,21.14,21.16,288350.0
2020-06-02 15:45:00,21.16,21.18,21.15,21.18,380550.0,21.16,21.18,21.15,21.18,380550.0
2020-06-02 15:50:00,21.19,21.21,21.18,21.19,613550.0,21.19,21.21,21.18,21.19,613550.0
2020-06-02 15:55:00,21.19,21.19,21.14,21.18,680150.0,21.19,21.19,21.14,21.18,680150.0
2020-06-03 09:30:00,21.23,21.31,21.23,21.27,338400.0,21.23,21.31,21.23,21.27,338400.0
2020-06-03 09:35:00,21.28,21.28,21.18,21.2,125900.0,21.28,21.28,21.18,21.2,125900.0
2020-06-03 09:40:00,21.24,21.3,21.22,21.3,127600.0,21.24,21.3,21.22,21.3,127600.0
2020-06-03 09:45:00,21.34,21.4,21.32,21.34,223050.0,21.34,21.4,21.32,21.34,223050.0
2020-06-03 09:50:00,21.35,21.36,21.29,21.32,124300.0,21.35,21.36,21.29,21.32,124300.0
2020-06-03 09:55:00,21.28,21.31,21.24,21.26,291250.0,21.28,21.31,21.24,21.26,291250.0
2020-06-03 10:00:00,21.24,21.25,21.21,21.22,35000.0,21.24,21.25,21.21,21.22,35000.0
2020-06-03 10:05:00,21.23,21.23,21.2,21.23,87250.0,21.23,21.23,21.2,21.23,87250.0
2020-06-03 10:10:00,21.22,21.26,21.21,21.21,403300.0,21.22,21.26,21.21,21.21,403300.0
2020-06-03 10:15:00,21.24,21.32,21.24,21.29,188200.0,21.24,21.32,21.24,21.29,188200.0
2020-06-03 10:20:00,21.28,21.31,21.27,21.29,80000.0,21.28,21.31,21.27,21.29,80000.0
2020-06-03 10:25:00,21.26,21.26,21.24,21.24,35000.0,21.26,21.26,21.24,21.24,35000.0
2020-06-03 10:30:00,21.23,21.27,21.23,21.27,60500.0,21.23,21.27,21.23,21.27,60500.0
2020-06-03 10:35:00,21.27,21.27,21.25,21.25,32100.0,21.27,21.27,21.25,21.25,32100.0
2020-06-03 10:40:00,21.25,21.25,21.23,21.23,62000.0,21.25,21.25,21.23,21.23,62000.0
2020-06-03 10:45:00,21.23,21.24,21.21,21.22,50000.0,21.23,21.24,21.21,21.22,50000.0
2020-06-03 10:50:00,21.24,21.24,21.21,21.22,160000.0,21.24,21.24,21.21,21.22,160000.0
2020-06-03 10:55:00,21.21,21.21,21.14,21.15,95450.0,21.21,21.21,21.14,21.15,95450.0
2020-06-03 11:00:00,21.14,21.18,21.14,21.16,165300.0,21.14,21.18,21.14,21.16,165300.0
2020-06-03 11:05:00,21.14,21.14,21.1,21.1,77500.0,21.14,21.14,21.1,21.1,77500.0
2020-06-03 11:10:00,21.07,21.12,21.07,21.11,99050.0,21.07,21.12,21.07,21.11,99050.0
2020-06-03 11:15:00,21.14,21.15,21.13,21.15,50050.0,21.14,21.15,21.13,21.15,50050.0
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 11:25:00,21.14,21.14,21.14,21.14,0.0,21.14,21.14,21.14,21.14,0.0
2020-06-03 11:30:00,21.14,21.14,21.08,21.08,55000.0,21.14,21.14,21.08,21.08,55000.0
2020-06-03 11:35:00,21.07,21.1,21.07,21.1,55150.0,21.07,21.1,21.07,21.1,55150.0
2020-06-03 11:40:00,21.13,21.13,21.07,21.07,40000.0,21.13,21.13,21.07,21.07,40000.0
2020-06-03 11:45:00,21.06,21.06,21.02,21.02,56200.0,21.06,21.06,21.02,21.02,56200.0
2020-06-03 11:50:00,21.01,21.03,20.98,20.99,128650.0,21.01,21.03,20.98,20.99,128650.0
2020-06-03 11:55:00,20.98,20.98,20.96,20.97,55000.0,20.98,20.98,20.96,20.97,55000.0
2020-06-03 12:00:00,21.0,21.02,20.98,21.0,60350.0,21.0,21.02,20.98,21.0,60350.0
2020-06-03 12:05:00,21.01,21.01,20.96,20.96,60000.0,21.01,21.01,20.96,20.96,60000.0
2020-06-03 12:10:00,20.95,20.96,20.93,20.93,80000.0,20.95,20.96,20.93,20.93,80000.0
2020-06-03 12:15:00,20.94,20.95,20.9,20.94,83300.0,20.94,20.95,20.9,20.94,83300.0
2020-06-03 12:20:00,20.93,20.96,20.93,20.95,66250.0,20.93,20.96,20.93,20.95,66250.0
2020-06-03 12:25:00,20.94,20.94,20.94,20.94,10000.0,20.94,20.94,20.94,20.94,10000.0
2020-06-03 12:30:00,20.96,20.96,20.96,20.96,15000.0,20.96,20.96,20.96,20.96,15000.0
2020-06-03 12:35:00,20.95,20.96,20.93,20.93,90000.0,20.95,20.96,20.93,20.93,90000.0
2020-06-03 12:40:00,20.95,20.97,20.91,20.94,42600.0,20.95,20.97,20.91,20.94,42600.0
2020-06-03 12:45:00,20.95,20.98,20.95,20.98,55000.0,20.95,20.98,20.95,20.98,55000.0
2020-06-03 12:50:00,20.97,20.99,20.97,20.99,25000.0,20.97,20.99,20.97,20.99,25000.0
2020-06-03 12:55:00,20.99,21.01,20.99,21.0,50000.0,20.99,21.01,20.99,21.0,50000.0
2020-06-03 13:00:00,21.01,21.01,20.99,20.99,89850.0,21.01,21.01,20.99,20.99,89850.0
2020-06-03 13:05:00,21.01,21.01,21.0,21.0,90000.0,21.01,21.01,21.0,21.0,90000.0
2020-06-03 13:10:00,20.99,20.99,20.98,20.98,25050.0,20.99,20.99,20.98,20.98,25050.0
2020-06-03 13:15:00,20.98,20.98,20.96,20.97,81750.0,20.98,20.98,20.96,20.97,81750.0
2020-06-03 13:20:00,20.98,20.98,20.97,20.97,10000.0,20.98,20.98,20.97,20.97,10000.0
2020-06-03 13:25:00,20.99,20.99,20.97,20.98,50350.0,20.99,20.99,20.97,20.98,50350.0
2020-06-03 13:30:00,20.98,21.01,20.98,21.01,40650.0,20.98,21.01,20.98,21.01,40650.0
2020-06-03 13:35:00,21.0,21.01,20.99,20.99,100100.0,21.0,21.01,20.99,20.99,100100.0
2020-06-03 13:40:00,20.99,21.01,20.98,21.01,55500.0,20.99,21.01,20.98,21.01,55500.0
2020-06-03 13:45:00,21.0,21.02,21.0,21.0,40550.0,21.0,21.02,21.0,21.0,40550.0
2020-06-03 13:50:00,21.0,21.02,20.99,21.02,25000.0,21.0,21.02,20.99,21.02,25000.0
2020-06-03 13:55:00,21.02,21.04,21.02,21.04,20000.0,21.02,21.04,21.02,21.04,20000.0
2020-06-03 14:00:00,21.06,21.09,21.06,21.09,25000.0,21.06,21.09,21.06,21.09,25000.0
2020-06-03 14:05:00,21.1,21.11,21.07,21.09,78050.0,21.1,21.11,21.07,21.09,78050.0
2020-06-03 14:10:00,21.08,21.09,21.04,21.04,85650.0,21.08,21.09,21.04,21.04,85650.0
2020-06-03 14:15:00,21.04,21.06,21.02,21.04,54400.0,21.04,21.06,21.02,21.04,54400.0
2020-06-03 14:20:00,21.06,21.06,21.04,21.05,125050.0,21.06,21.06,21.04,21.05,125050.0
2020-06-03 14:25:00,21.05,21.07,21.05,21.07,15000.0,21.05,21.07,21.05,21.07,15000.0
2020-06-03 14:30:00,21.05,21.06,21.04,21.05,20000.0,21.05,21.06,21.04,21.05,20000.0
2020-06-03 14:35:00,21.06,21.06,21.04,21.06,75000.0,21.06,21.06,21.04,21.06,75000.0
2020-06-03 14:40:00,21.05,21.06,21.02,21.02,146300.0,21.05,21.06,21.02,21.02,146300.0
2020-06-03 14:45:00,21.01,21.01,21.01,21.01,30000.0,21.01,21.01,21.01,21.01,30000.0
2020-06-03 14:50:00,21.01,21.04,21.01,21.04,58000.0,21.01,21.04,21.01,21.04,58000.0
2020-06-03 14:55:00,21.03,21.05,20.99,21.05,140150.0,21.03,21.05,20.99,21.05,140150.0
2020-06-03 15:00:00,21.03,21.04,21.01,21.04,31350.0,21.03,21.04,21.01,21.04,31350.0
2020-06-03 15:05:00,21.03,21.03,21.03,21.03,15000.0,21.03,21.03,21.03,21.03,15000.0
2020-06-03 15:10:00,21.03,21.03,21.0,21.01,30150.0,21.03,21.03,21.0,21.01,30150.0
2020-06-03 15:15:00,20.99,21.01,20.99,21.01,20600.0,20.99,21.01,20.99,21.01,20600.0
2020-06-03 15:20:00,20.99,20.99,20.97,20.99,55000.0,20.99,20.99,20.97,20.99,55000.0
2020-06-03 15:25:00,21.0,21.01,21.0,21.01,50000.0,21.0,21.01,21.0,21.01,50000.0
2020-06-03 15:30:00,21.01,21.01,21.0,21.01,45000.0,21.01,21.01,21.0,21.01,45000.0
2020-06-03 15:35:00,21.02,21.03,21.01,21.03,60000.0,21.02,21.03,21.01,21.03,60000.0
2020-06-03 15:40:00,21.03,21.04,21.03,21.04,84900.0,21.03,21.04,21.03,21.04,84900.0
2020-06-03 15:45:00,21.05,21.05,21.02,21.02,151700.0,21.05,21.05,21.02,21.02,151700.0
2020-06-03 15:50:00,21.05,21.07,21.03,21.04,287350.0,21.05,21.07,21.03,21.04,287350.0
2020-06-03 15:55:00,21.06,21.06,21.0,21.0,1025700.0,21.06,21.06,21.0,21.0,1025700.0
2020-06-04 09:30:00,20.89,21.01,20.88,21.01,230300.0,20.89,21.01,20.88,21.01,230300.0
2020-06-04 09:35:00,21.01,21.04,21.0,21.04,80050.0,21.01,21.04,21.0,21.04,80050.0
2020-06-04 09:40:00,21.03,21.07,20.99,21.05,170000.0,21.03,21.07,20.99,21.05,170000.0
2020-06-04 09:45:00,21.01,21.06,21.0,21.04,71000.0,21.01,21.06,21.0,21.04,71000.0
2020-06-04 09:50:00,21.0,21.0,20.94,20.95,86750.0,21.0,21.0,20.94,20.95,86750.0
2020-06-04 09:55:00,20.92,20.95,20.9,20.92,157300.0,20.92,20.95,20.9,20.92,157300.0
2020-06-04 10:00:00,20.86,20.91,20.86,20.88,45000.0,20.86,20.91,20.86,20.88,45000.0
2020-06-04 10:05:00,20.88,20.88,20.84,20.87,199550.0,20.88,20.88,20.84,20.87,199550.0
2020-06-04 10:10:00,20.87,20.88,20.83,20.87,110000.0,20.87,20.88,20.83,20.87,110000.0
2020-06-04 10:15:00,20.9,20.96,20.89,20.89,108100.0,20.9,20.96,20.89,20.89,108100.0
2020-06-04 10:20:00,20.93,20.97,20.93,20.97,70000.0,20.93,20.97,20.93,20.97,70000.0
2020-06-04 10:25:00,20.97,21.0,20.93,21.0,74100.0,20.97,21.0,20.93,21.0,74100.0
2020-06-04 10:30:00,21.0,21.06,21.0,21.06,84150.0,21.0,21.06,21.0,21.06,84150.0
2020-06-04 10:35:00,21.04,21.05,21.03,21.05,89550.0,21.04,21.05,21.03,21.05,89550.0
2020-06-04 10:40:00,21.04,21.04,20.97,20.97,72250.0,21.04,21.04,20.97,20.97,72250.0
2020-06-04 10:45:00,20.97,21.02,20.97,21.02,30750.0,20.97,21.02,20.97,21.02,30750.0
2020-06-04 10:50:00,21.02,21.02,20.99,21.02,45000.0,21.02,21.02,20.99,21.02,45000.0
2020-06-04 10:55:00,21.0,21.09,21.0,21.08,141000.0,21.0,21.09,21.0,21.08,141000.0
2020-06-04 11:00:00,21.06,21.1,21.06,21.08,115850.0,21.06,21.1,21.06,21.08,115850.0
2020-06-04 11:05:00,21.08,21.09,21.03,21.03,170100.0,21.08,21.09,21.03,21.03,170100.0
2020-06-04 11:10:00,21.01,21.02,20.98,20.98,67700.0,21.01,21.02,20.98,20.98,67700.0
2020-06-04 11:15:00,20.97,20.97,20.91,20.91,77000.0,20.97,20.97,20.91,20.91,77000.0
2020-06-04 11:20:00,20.91,20.96,20.91,20.92,38200.0,20.91,20.96,20.91,20.92,38200.0
2020-06-04 11:25:00,20.94,20.94,20.88,20.91,80050.0,20.94,20.94,20.88,20.91,80050.0
2020-06-04 11:30:00,20.9,20.98,20.9,20.98,20000.0,20.9,20.98,20.9,20.98,20000.0
2020-06-04 11:35:00,21.0,21.0,20.96,20.98,60000.0,21.0,21.0,20.96,20.98,60000.0
2020-06-04 11:40:00,20.98,21.0,20.96,20.97,100000.0,20.98,21.0,20.96,20.97,100000.0
2020-06-04 11:45:00,20.99,21.01,20.99,21.01,20000.0,20.99,21.01,20.99,21.01,20000.0
2020-06-04 11:50:00,20.98,21.01,20.96,21.01,87550.0,20.98,21.01,20.96,21.01,87550.0
2020-06-04 11:55:00,21.02,21.03,21.0,21.0,15000.0,21.02,21.03,21.0,21.0,15000.0
2020-06-04 12:00:00,21.03,21.03,21.0,21.01,50000.0,21.03,21.03,21.0,21.01,50000.0
2020-06-04 12:05:00,21.01,21.03,21.0,21.02,70000.0,21.01,21.03,21.0,21.02,70000.0
2020-06-04 12:10:00,21.02,21.03,20.99,20.99,69250.0,21.02,21.03,20.99,20.99,69250.0
2020-06-04 12:15:00,20.98,21.04,20.97,21.03,60250.0,20.98,21.04,20.97,21.03,60250.0
2020-06-04 12:20:00,21.04,21.05,21.04,21.05,20000.0,21.04,21.05,21.04,21.05,20000.0
2020-06-04 12:25:00,21.03,21.04,21.0,21.02,30000.0,21.03,21.04,21.0,21.02,30000.0
2020-06-04 12:30:00,21.02,21.03,20.98,21.03,70900.0,21.02,21.03,20.98,21.03,70900.0
2020-06-04 12:35:00,21.03,21.05,21.02,21.05,35000.0,21.03,21.05,21.02,21.05,35000.0
2020-06-04 12:40:00,21.04,21.06,21.04,21.05,51550.0,21.04,21.06,21.04,21.05,51550.0
2020-06-04 12:45:00,21.05,21.05,20.99,20.99,35000.0,21.05,21.05,20.99,20.99,35000.0
2020-06-04 12:50:00,21.0,21.04,21.0,21.04,81050.0,21.0,21.04,21.0,21.04,81050.0
2020-06-04 12:55:00,21.04,21.04,21.0,21.0,20000.0,21.04,21.04,21.0,21.0,20000.0
2020-06-04 13:00:00,21.01,21.03,21.0,21.01,55550.0,21.01,21.03,21.0,21.01,55550.0
2020-06-04 13:05:00,21.0,21.04,21.0,21.04,90050.0,21.0,21.04,21.0,21.04,90050.0
2020-06-04 13:10:00,21.05,21.05,21.03,21.03,25000.0,21.05,21.05,21.03,21.03,25000.0
2020-06-04 13:15:00,21.04,21.08,21.04,21.08,157500.0,21.04,21.08,21.04,21.08,157500.0
2020-06-04 13:20:00,21.09,21.12,21.08,21.12,81200.0,21.09,21.12,21.08,21.12,81200.0
2020-06-04 13:25:00,21.13,21.13,21.1,21.1,48800.0,21.13,21.13,21.1,21.1,48800.0
2020-06-04 13:30:00,21.09,21.14,21.09,21.14,50000.0,21.09,21.14,21.09,21.14,50000.0
2020-06-04 13:35:00,21.14,21.16,21.12,21.16,48000.0,21.14,21.16,21.12,21.16,48000.0
2020-06-04 13:40:00,21.16,21.18,21.16,21.18,10000.0,21.16,21.18,21.16,21.18,10000.0
2020-06-04 13:45:00,21.18,21.18,21.16,21.18,36500.0,21.18,21.18,21.16,21.18,36500.0
2020-06-04 13:50:00,21.17,21.19,21.17,21.19,65600.0,21.17,21.19,21.17,21.19,65600.0
2020-06-04 13:55:00,21.17,21.18,21.17,21.18,35050.0,21.17,21.18,21.17,21.18,35050.0
2020-06-04 14:00:00,21.18,21.2,21.18,21.18,48000.0,21.18,21.2,21.18,21.18,48000.0
2020-06-04 14:05:00,21.19,21.19,21.14,21.14,87500.0,21.19,21.19,21.14,21.14,87500.0
2020-06-04 14:10:00,21.17,21.18,21.17,21.17,30000.0,21.17,21.18,21.17,21.17,30000.0
2020-06-04 14:15:00,21.18,21.18,21.15,21.16,35000.0,21.18,21.18,21.15,21.16,35000.0
2020-06-04 14:20:00,21.16,21.16,21.16,21.16,20000.0,21.16,21.16,21.16,21.16,20000.0
2020-06-04 14:25:00,21.15,21.17,21.15,21.17,55000.0,21.15,21.17,21.15,21.17,55000.0
2020-06-04 14:30:00,21.17,21.17,21.11,21.11,115000.0,21.17,21.17,21.11,21.11,115000.0
2020-06-04 14:35:00,21.1,21.11,21.1,21.1,55000.0,21.1,21.11,21.1,21.1,55000.0
2020-06-04 14:40:00,21.12,21.12,21.1,21.12,66800.0,21.12,21.12,21.1,21.12,66800.0
2020-06-04 14:45:00,21.14,21.14,21.12,21.12,30000.0,21.14,21.14,21.12,21.12,30000.0
2020-06-04 14:50:00,21.12,21.12,21.08,21.08,130000.0,21.12,21.12,21.08,21.08,130000.0
2020-06-04 14:55:00,21.08,21.08,20.9,20.93,215500.0,21.08,21.08,20.9,20.93,215500.0
2020-06-04 15:00:00,20.92,20.92,20.9,20.91,298550.0,20.92,20.92,20.9,20.91,298550.0
2020-06-04 15:05:00,20.9,20.9,20.78,20.83,430000.0,20.9,20.9,20.78,20.83,430000.0
2020-06-04 15:10:00,20.84,20.84,20.72,20.73,93200.0,20.84,20.84,20.72,20.73,93200.0
2020-06-04 15:15:00,20.72,20.78,20.7,20.78,210200.0,20.72,20.78,20.7,20.78,210200.0
2020-06-04 15:20:00,20.8,20.8,20.74,20.74,156800.0,20.8,20.8,20.74,20.74,156800.0
2020-06-04 15:25:00,20.77,20.8,20.77,20.78,80000.0,20.77,20.8,20.77,20.78,80000.0
2020-06-04 15:30:00,20.79,20.81,20.76,20.79,208950.0,20.79,20.81,20.76,20.79,208950.0
2020-06-04 15:35:00,20.79,20.82,20.78,20.82,619700.0,20.79,20.82,20.78,20.82,619700.0
2020-06-04 15:40:00,20.82,20.89,20.8,20.8,476600.0,20.82,20.89,20.8,20.8,476600.0
2020-06-04 15:45:00,20.79,20.81,20.75,20.78,468100.0,20.79,20.81,20.75,20.78,468100.0
2020-06-04 15:50:00,20.76,20.82,20.72,20.82,285200.0,20.76,20.82,20.72,20.82,285200.0
2020-06-04 15:55:00,20.82,20.85,20.8,20.82,380500.0,20.82,20.85,20.8,20.82,380500.0
2020-06-05 09:30:00,21.0,21.04,20.9,21.04,514700.0,21.0,21.04,20.9,21.04,514700.0
2020-06-05 09:35:00,21.04,21.2,21.04,21.16,97450.0,21.04,21.2,21.04,21.16,97450.0
2020-06-05 09:40:00,21.17,21.36,21.14,21.36,564300.0,21.17,21.36,21.14,21.36,564300.0
2020-06-05 09:45:00,21.27,21.38,21.14,21.14,214500.0,21.27,21.38,21.14,21.14,214500.0
2020-06-05 09:50:00,21.2,21.24,21.16,21.23,178050.0,21.2,21.24,21.16,21.23,178050.0
2020-06-05 09:55:00,21.22,21.26,21.17,21.17,90400.0,21.22,21.26,21.17,21.17,90400.0
2020-06-05 10:00:00,21.2,21.23,21.17,21.21,153750.0,21.2,21.23,21.17,21.21,153750.0
2020-06-05 10:05:00,21.21,21.25,21.16,21.2,80350.0,21.21,21.25,21.16,21.2,80350.0
2020-06-05 10:10:00,21.2,21.26,21.2,21.26,65000.0,21.2,21.26,21.2,21.26,65000.0
2020-06-05 10:15:00,21.24,21.26,21.18,21.19,100850.0,21.24,21.26,21.18,21.19,100850.0
2020-06-05 10:20:00,21.18,21.18,21.14,21.16,112100.0,21.18,21.18,21.14,21.16,112100.0
2020-06-05 10:25:00,21.17,21.18,21.13,21.13,161650.0,21.17,21.18,21.13,21.13,161650.0
2020-06-05 10:30:00,21.15,21.17,21.14,21.15,86500.0,21.15,21.17,21.14,21.15,86500.0
2020-06-05 10:35:00,21.15,21.21,21.14,21.21,100000.0,21.15,21.21,21.14,21.21,100000.0
2020-06-05 10:40:00,21.21,21.21,21.16,21.19,55000.0,21.21,21.21,21.16,21.19,55000.0
2020-06-05 10:45:00,21.2,21.22,21.2,21.21,41600.0,21.2,21.22,21.2,21.21,41600.0
2020-06-05 10:50:00,21.22,21.27,21.22,21.27,187550.0,21.22,21.27,21.22,21.27,187550.0
2020-06-05 10:55:00,21.27,21.29,21.26,21.29,75550.0,21.27,21.29,21.26,21.29,75550.0
2020-06-05 11:00:00,21.3,21.31,21.27,21.27,65350.0,21.3,21.31,21.27,21.27,65350.0
2020-06-05 11:05:00,21.29,21.29,21.27,21.28,45000.0,21.29,21.29,21.27,21.28,45000.0
2020-06-05 11:10:00,21.28,21.29,21.28,21.29,45000.0,21.28,21.29,21.28,21.29,45000.0
2020-06-05 11:15:00,21.29,21.29,21.27,21.27,58250.0,21.29,21.29,21.27,21.27,58250.0
2020-06-05 11:20:00,21.28,21.36,21.26,21.35,198250.0,21.28,21.36,21.26,21.35,198250.0
2020-06-05 11:25:00,21.35,21.36,21.34,21.34,38750.0,21.35,21.36,21.34,21.34,38750.0
2020-06-05 11:30:00,21.36,21.37,21.31,21.31,63500.0,21.36,21.37,21.31,21.31,63500.0
2020-06-05 11:35:00,21.33,21.33,21.3,21.31,65000.0,21.33,21.33,21.3,21.31,65000.0
2020-06-05 11:40:00,21.29,21.29,21.27,21.28,78700.0,21.29,21.29,21.27,21.28,78700.0
2020-06-05 11:45:00,21.29,21.29,21.27,21.27,125000.0,21.29,21.29,21.27,21.27,125000.0
2020-06-05 11:50:00,21.25,21.25,21.23,21.23,37600.0,21.25,21.25,21.23,21.23,37600.0
2020-06-05 11:55:00,21.21,21.23,21.17,21.17,320350.0,21.21,21.23,21.17,21.17,320350.0
2020-06-05 12:00:00,21.18,21.18,21.12,21.16,130100.0,21.18,21.18,21.12,21.16,130100.0
2020-06-05 12:05:00,21.17,21.18,21.15,21.15,48700.0,21.17,21.18,21.15,21.15,48700.0
2020-06-05 12:10:00,21.15,21.15,21.15,21.15,0.0,21.15,21.15,21.15,21.15,0.0
2020-06-05 12:15:00,21.15,21.18,21.14,21.14,89850.0,21.15,21.18,21.14,21.14,89850.0
2020-06-05 12:20:00,21.14,21.18,21.14,21.18,75000.0,21.14,21.18,21.14,21.18,75000.0
2020-06-05 12:25:00,21.19,21.19,21.16,21.16,85000.0,21.19,21.19,21.16,21.16,85000.0
2020-06-05 12:30:00,21.14,21.17,21.14,21.15,20000.0,21.14,21.17,21.14,21.15,20000.0
2020-06-05 12:35:00,21.15,21.19,21.15,21.19,25000.0,21.15,21.19,21.15,21.19,25000.0
2020-06-05 12:40:00,21.19,21.2,21.19,21.2,15000.0,21.19,21.2,21.19,21.2,15000.0
2020-06-05 12:45:00,21.21,21.25,21.21,21.23,15000.0,21.21,21.25,21.21,21.23,15000.0
2020-06-05 12:50:00,21.24,21.24,21.21,21.23,50000.0,21.24,21.24,21.21,21.23,50000.0
2020-06-05 12:55:00,21.21,21.21,21.2,21.2,10100.0,21.21,21.21,21.2,21.2,10100.0
2020-06-05 13:00:00,21.19,21.23,21.19,21.22,45000.0,21.19,21.23,21.19,21.22,45000.0
2020-06-05 13:05:00,21.24,21.24,21.24,21.24,10000.0,21.24,21.24,21.24,21.24,10000.0
2020-06-05 13:10:00,21.25,21.25,21.25,21.25,10000.0,21.25,21.25,21.25,21.25,10000.0
2020-06-05 13:15:00,21.26,21.27,21.26,21.27,45000.0,21.26,21.27,21.26,21.27,45000.0
2020-06-05 13:20:00,21.28,21.31,21.28,21.3,61950.0,21.28,21.31,21.28,21.3,61950.0
2020-06-05 13:25:00,21.29,21.29,21.27,21.28,106750.0,21.29,21.29,21.27,21.28,106750.0
2020-06-05 13:30:00,21.28,21.28,21.26,21.27,60050.0,21.28,21.28,21.26,21.27,60050.0
2020-06-05 13:35:00,21.25,21.25,21.21,21.21,55000.0,21.25,21.25,21.21,21.21,55000.0
2020-06-05 13:40:00,21.21,21.25,21.21,21.22,56800.0,21.21,21.25,21.21,21.22,56800.0
2020-06-05 13:45:00,21.22,21.23,21.2,21.2,48000.0,21.22,21.23,21.2,21.2,48000.0
2020-06-05 13:50:00,21.19,21.19,21.19,21.19,5450.0,21.19,21.19,21.19,21.19,5450.0
2020-06-05 13:55:00,21.18,21.18,21.15,21.15,15800.0,21.18,21.18,21.15,21.15,15800.0
2020-06-05 14:00:00,21.18,21.2,21.17,21.17,20000.0,21.18,21.2,21.17,21.17,20000.0
2020-06-05 14:05:00,21.17,21.17,21.12,21.13,80100.0,21.17,21.17,21.12,21.13,80100.0
2020-06-05 14:10:00,21.14,21.14,21.12,21.13,80050.0,21.14,21.14,21.12,21.13,80050.0
2020-06-05 14:15:00,21.13,21.13,21.12,21.12,35000.0,21.13,21.13,21.12,21.12,35000.0
2020-06-05 14:20:00,21.13,21.15,21.12,21.12,25000.0,21.13,21.15,21.12,21.12,25000.0
2020-06-05 14:25:00,21.14,21.14,21.13,21.13,49500.0,21.14,21.14,21.13,21.13,49500.0
2020-06-05 14:30:00,21.15,21.15,21.13,21.13,55750.0,21.15,21.15,21.13,21.13,55750.0
2020-06-05 14:35:00,21.12,21.14,21.11,21.12,75000.0,21.12,21.14,21.11,21.12,75000.0
2020-06-05 14:40:00,21.16,21.16,21.12,21.12,25000.0,21.16,21.16,21.12,21.12,25000.0
2020-06-05 14:45:00,21.12,21.13,21.08,21.08,81350.0,21.12,21.13,21.08,21.08,81350.0
2020-06-05 14:50:00,21.09,21.1,21.05,21.05,133350.0,21.09,21.1,21.05,21.05,133350.0
2020-06-05 14:55:00,21.05,21.05,21.0,21.0,66900.0,21.05,21.05,21.0,21.0,66900.0
2020-06-05 15:00:00,21.0,21.02,20.99,21.0,55000.0,21.0,21.02,20.99,21.0,55000.0
2020-06-05 15:05:00,21.0,21.02,20.99,21.0,92600.0,21.0,21.02,20.99,21.0,92600.0
2020-06-05 15:10:00,21.0,21.04,21.0,21.04,81250.0,21.0,21.04,21.0,21.04,81250.0
2020-06-05 15:15:00,21.03,21.05,21.01,21.04,168800.0,21.03,21.05,21.01,21.04,168800.0
2020-06-05 15:20:00,21.06,21.08,21.04,21.05,106750.0,21.06,21.08,21.04,21.05,106750.0
2020-06-05 15:25:00,21.08,21.15,21.08,21.13,123950.0,21.08,21.15,21.08,21.13,123950.0
2020-06-05 15:30:00,21.12,21.12,21.07,21.07,115750.0,21.12,21.12,21.07,21.07,115750.0
2020-06-05 15:35:00,21.07,21.09,21.03,21.03,104000.0,21.07,21.09,21.03,21.03,104000.0
2020-06-05 15:40:00,21.03,21.04,21.02,21.02,85000.0,21.03,21.04,21.02,21.02,85000.0
2020-06-05 15:45:00,21.02,21.03,20.98,21.03,201550.0,21.02,21.03,20.98,21.03,201550.0
2020-06-05 15:50:00,21.01,21.05,21.0,21.04,113150.0,21.01,21.05,21.0,21.04,113150.0
2020-06-05 15:55:00,21.03,21.09,21.02,21.05,513050.0,21.03,21.09,21.02,21.05,513050.0
2020-06-08 09:30:00,21.06,21.22,21.06,21.22,502850.0,21.06,21.22,21.06,21.22,502850.0
2020-06-08 09:35:00,21.2,21.27,21.2,21.26,118550.0,21.2,21.27,21.2,21.26,118550.0
2020-06-08 09:40:00,21.26,21.3,21.2,21.26,435200.0,21.26,21.3,21.2,21.26,435200.0
2020-06-08 09:45:00,21.26,21.26,21.19,21.19,200000.0,21.26,21.26,21.19,21.19,200000.0
2020-06-08 09:50:00,21.22,21.23,21.14,21.23,180000.0,21.22,21.23,21.14,21.23,180000.0
2020-06-08 09:55:00,21.21,21.21,21.15,21.18,141650.0,21.21,21.21,21.15,21.18,141650.0
2020-06-08 10:00:00,21.12,21.12,21.08,21.11,102500.0,21.12,21.12,21.08,21.11,102500.0
2020-06-08 10:05:00,21.12,21.12,21.05,21.06,331250.0,21.12,21.12,21.05,21.06,331250.0
2020-06-08 10:10:00,21.05,21.08,21.05,21.06,80000.0,21.05,21.08,21.05,21.06,80000.0
2020-06-08 10:15:00,21.04,21.04,20.98,20.99,170800.0,21.04,21.04,20.98,20.99,170800.0
2020-06-08 10:20:00,21.0,21.01,20.99,21.01,34550.0,21.0,21.01,20.99,21.01,34550.0
2020-06-08 10:25:00,20.99,21.0,20.96,21.0,153000.0,20.99,21.0,20.96,21.0,153000.0
2020-06-08 10:30:00,21.0,21.0,20.98,20.98,55400.0,21.0,21.0,20.98,20.98,55400.0
2020-06-08 10:35:00,20.99,21.0,20.97,21.0,57000.0,20.99,21.0,20.97,21.0,57000.0
2020-06-08 10:40:00,21.0,21.03,21.0,21.01,60000.0,21.0,21.03,21.0,21.01,60000.0
2020-06-08 10:45:00,21.01,21.02,21.01,21.02,35000.0,21.01,21.02,21.01,21.02,35000.0
2020-06-08 10:50:00,21.0,21.03,21.0,21.03,80000.0,21.0,21.03,21.0,21.03,80000.0
2020-06-08 10:55:00,21.03,21.03,20.98,20.99,25000.0,21.03,21.03,20.98,20.99,25000.0
2020-06-08 11:00:00,20.97,20.98,20.97,20.98,10000.0,20.97,20.98,20.97,20.98,10000.0
2020-06-08 11:05:00,20.99,20.99,20.98,20.98,30000.0,20.99,20.99,20.98,20.98,30000.0
2020-06-08 11:10:00,20.96,20.99,20.96,20.98,55000.0,20.96,20.99,20.96,20.98,55000.0
2020-06-08 11:15:00,20.96,20.97,20.94,20.94,101300.0,20.96,20.97,20.94,20.94,101300.0
2020-06-08 11:20:00,20.93,20.95,20.92,20.95,30000.0,20.93,20.95,20.92,20.95,30000.0
2020-06-08 11:25:00,20.97,20.97,20.93,20.93,46500.0,20.97,20.97,20.93,20.93,46500.0
2020-06-08 11:30:00,20.92,20.94,20.9,20.94,95000.0,20.92,20.94,20.9,20.94,95000.0
2020-06-08 11:35:00,20.91,20.92,20.84,20.88,106650.0,20.91,20.92,20.84,20.88,106650.0
2020-06-08 11:40:00,20.87,20.88,20.84,20.87,49000.0,20.87,20.88,20.84,20.87,49000.0
2020-06-08 11:45:00,20.86,20.86,20.84,20.86,40000.0,20.86,20.86,20.84,20.86,40000.0
2020-06-08 11:50:00,20.86,20.86,20.83,20.83,90000.0,20.86,20.86,20.83,20.83,90000.0
2020-06-08 11:55:00,20.81,20.84,20.81,20.83,25000.0,20.81,20.84,20.81,20.83,25000.0
2020-06-08 12:00:00,20.82,20.85,20.8,20.85,116850.0,20.82,20.85,20.8,20.85,116850.0
2020-06-08 12:05:00,20.82,20.85,20.82,20.85,63000.0,20.82,20.85,20.82,20.85,63000.0
2020-06-08 12:10:00,20.83,20.83,20.75,20.75,135500.0,20.83,20.83,20.75,20.75,135500.0
2020-06-08 12:15:00,20.76,20.79,20.75,20.75,70000.0,20.76,20.79,20.75,20.75,70000.0
2020-06-08 12:20:00,20.75,20.75,20.66,20.72,332400.0,20.75,20.75,20.66,20.72,332400.0
2020-06-08 12:25:00,20.69,20.7,20.67,20.67,50000.0,20.69,20.7,20.67,20.67,50000.0
2020-06-08 12:30:00,20.69,20.69,20.68,20.69,20000.0,20.69,20.69,20.68,20.69,20000.0
2020-06-08 12:35:00,20.7,20.7,20.67,20.7,82300.0,20.7,20.7,20.67,20.7,82300.0
2020-06-08 12:40:00,20.71,20.74,20.71,20.73,60000.0,20.71,20.74,20.71,20.73,60000.0
2020-06-08 12:45:00,20.72,20.74,20.7,20.74,75300.0,20.72,20.74,20.7,20.74,75300.0
2020-06-08 12:50:00,20.73,20.78,20.73,20.75,84500.0,20.73,20.78,20.73,20.75,84500.0
2020-06-08 12:55:00,20.77,20.78,20.75,20.77,40000.0,20.77,20.78,20.75,20.77,40000.0
2020-06-08 13:00:00,20.78,20.79,20.75,20.76,50000.0,20.78,20.79,20.75,20.76,50000.0
2020-06-08 13:05:00,20.76,20.76,20.75,20.75,20000.0,20.76,20.76,20.75,20.75,20000.0
2020-06-08 13:10:00,20.76,20.76,20.73,20.73,85100.0,20.76,20.76,20.73,20.73,85100.0
2020-06-08 13:15:00,20.73,20.75,20.73,20.75,30000.0,20.73,20.75,20.73,20.75,30000.0
2020-06-08 13:20:00,20.76,20.77,20.75,20.77,81000.0,20.76,20.77,20.75,20.77,81000.0
2020-06-08 13:25:00,20.77,20.77,20.77,20.77,10000.0,20.77,20.77,20.77,20.77,10000.0
2020-06-08 13:30:00,20.77,20.8,20.77,20.8,70000.0,20.77,20.8,20.77,20.8,70000.0
2020-06-08 13:35:00,20.83,20.86,20.82,20.85,90000.0,20.83,20.86,20.82,20.85,90000.0
2020-06-08 13:40:00,20.85,20.85,20.84,20.84,42500.0,20.85,20.85,20.84,20.84,42500.0
2020-06-08 13:45:00,20.86,20.87,20.86,20.87,20000.0,20.86,20.87,20.86,20.87,20000.0
2020-06-08 13:50:00,20.86,20.87,20.86,20.87,40000.0,20.86,20.87,20.86,20.87,40000.0
2020-06-08 13:55:00,20.86,20.87,20.86,20.87,27900.0,20.86,20.87,20.86,20.87,27900.0
2020-06-08 14:00:00,20.85,20.87,20.83,20.85,87550.0,20.85,20.87,20.83,20.85,87550.0
2020-06-08 14:05:00,20.86,20.86,20.85,20.86,30000.0,20.86,20.86,20.85,20.86,30000.0
2020-06-08 14:10:00,20.86,20.89,20.86,20.89,60000.0,20.86,20.89,20.86,20.89,60000.0
2020-06-08 14:15:00,20.88,20.91,20.88,20.91,104850.0,20.88,20.91,20.88,20.91,104850.0
2020-06-08 14:20:00,20.93,20.95,20.93,20.95,20000.0,20.93,20.95,20.93,20.95,20000.0
2020-06-08 14:25:00,20.96,20.96,20.95,20.96,45000.0,20.96,20.96,20.95,20.96,45000.0
2020-06-08 14:30:00,20.94,20.94,20.9,20.9,20000.0,20.94,20.94,20.9,20.9,20000.0
2020-06-08 14:35:00,20.9,20.9,20.89,20.89,35000.0,20.9,20.9,20.89,20.89,35000.0
2020-06-08 14:40:00,20.89,20.9,20.89,20.9,60000.0,20.89,20.9,20.89,20.9,60000.0
2020-06-08 14:45:00,20.9,20.92,20.9,20.91,60000.0,20.9,20.92,20.9,20.91,60000.0
2020-06-08 14:50:00,20.93,20.94,20.93,20.94,15000.0,20.93,20.94,20.93,20.94,15000.0
2020-06-08 14:55:00,20.94,20.95,20.94,20.95,10000.0,20.94,20.95,20.94,20.95,10000.0
2020-06-08 15:00:00,20.95,20.95,20.93,20.93,45000.0,20.95,20.95,20.93,20.93,45000.0
2020-06-08 15:05:00,20.93,20.93,20.91,20.91,35000.0,20.93,20.93,20.91,20.91,35000.0
2020-06-08 15:10:00,20.92,20.93,20.89,20.89,77000.0,20.92,20.93,20.89,20.89,77000.0
2020-06-08 15:15:00,20.88,20.88,20.88,20.88,45000.0,20.88,20.88,20.88,20.88,45000.0
2020-06-08 15:20:00,20.88,20.9,20.88,20.89,55500.0,20.88,20.9,20.88,20.89,55500.0
2020-06-08 15:25:00,20.88,20.9,20.87,20.88,65000.0,20.88,20.9,20.87,20.88,65000.0
2020-06-08 15:30:00,20.89,20.89,20.85,20.85,70000.0,20.89,20.89,20.85,20.85,70000.0
2020-06-08 15:35:00,20.86,20.87,20.84,20.84,153300.0,20.86,20.87,20.84,20.84,153300.0
2020-06-08 15:40:00,20.86,20.89,20.86,20.88,87500.0,20.86,20.89,20.86,20.88,87500.0
2020-06-08 15:45:00,20.87,20.9,20.85,20.88,89450.0,20.87,20.9,20.85,20.88,89450.0
2020-06-08 15:50:00,20.91,20.97,20.9,20.95,197500.0,20.91,20.97,20.9,20.95,197500.0
2020-06-08 15:55:00,20.96,21.0,20.96,20.98,279700.0,20.96,21.0,20.96,20.98,279700.0
2020-06-09 09:30:00,20.74,20.87,20.74,20.84,161650.0,20.74,20.87,20.74,20.84,161650.0
2020-06-09 09:35:00,20.83,20.86,20.76,20.76,138750.0,20.83,20.86,20.76,20.76,138750.0
2020-06-09 09:40:00,20.79,20.88,20.79,20.79,205950.0,20.79,20.88,20.79,20.79,205950.0
2020-06-09 09:45:00,20.83,20.85,20.79,20.8,128750.0,20.83,20.85,20.79,20.8,128750.0
2020-06-09 09:50:00,20.8,20.8,20.76,20.79,37500.0,20.8,20.8,20.76,20.79,37500.0
2020-06-09 09:55:00,20.73,20.76,20.73,20.73,45000.0,20.73,20.76,20.73,20.73,45000.0
2020-06-09 10:00:00,20.7,20.8,20.7,20.74,122900.0,20.7,20.8,20.7,20.74,122900.0
2020-06-09 10:05:00,20.76,20.78,20.75,20.75,53400.0,20.76,20.78,20.75,20.75,53400.0
2020-06-09 10:10:00,20.73,20.74,20.73,20.73,25250.0,20.73,20.74,20.73,20.73,25250.0
2020-06-09 10:15:00,20.76,20.77,20.74,20.76,125250.0,20.76,20.77,20.74,20.76,125250.0
2020-06-09 10:20:00,20.72,20.79,20.72,20.77,60300.0,20.72,20.79,20.72,20.77,60300.0
2020-06-09 10:25:00,20.78,20.78,20.78,20.78,5000.0,20.78,20.78,20.78,20.78,5000.0
2020-06-09 10:30:00,20.79,20.79,20.79,20.79,5000.0,20.79,20.79,20.79,20.79,5000.0
2020-06-09 10:35:00,20.79,20.89,20.78,20.88,173700.0,20.79,20.89,20.78,20.88,173700.0
2020-06-09 10:40:00,20.9,20.96,20.9,20.93,59650.0,20.9,20.96,20.9,20.93,59650.0
2020-06-09 10:45:00,20.98,21.03,20.98,21.01,140400.0,20.98,21.03,20.98,21.01,140400.0
2020-06-09 10:50:00,20.96,21.0,20.95,21.0,36000.0,20.96,21.0,20.95,21.0,36000.0
2020-06-09 10:55:00,20.98,21.03,20.97,21.03,75000.0,20.98,21.03,20.97,21.03,75000.0
2020-06-09 11:00:00,21.01,21.03,20.99,20.99,56450.0,21.01,21.03,20.99,20.99,56450.0
2020-06-09 11:05:00,20.98,20.98,20.98,20.98,5000.0,20.98,20.98,20.98,20.98,5000.0
2020-06-09 11:10:00,20.96,21.0,20.93,20.96,153950.0,20.96,21.0,20.93,20.96,153950.0
2020-06-09 11:15:00,20.94,20.94,20.94,20.94,15000.0,20.94,20.94,20.94,20.94,15000.0
2020-06-09 11:20:00,20.93,20.93,20.9,20.9,32500.0,20.93,20.93,20.9,20.9,32500.0
2020-06-09 11:25:00,20.88,20.89,20.87,20.87,15000.0,20.88,20.89,20.87,20.87,15000.0
2020-06-09 11:30:00,20.87,20.89,20.86,20.86,40000.0,20.87,20.89,20.86,20.86,40000.0
2020-06-09 11:35:00,20.86,20.87,20.85,20.87,30000.0,20.86,20.87,20.85,20.87,30000.0
2020-06-09 11:40:00,20.88,20.9,20.87,20.9,30000.0,20.88,20.9,20.87,20.9,30000.0
2020-06-09 11:45:00,20.9,20.91,20.87,20.91,63000.0,20.9,20.91,20.87,20.91,63000.0
2020-06-09 11:50:00,20.91,20.91,20.91,20.91,5000.0,20.91,20.91,20.91,20.91,5000.0
2020-06-09 11:55:00,20.9,20.9,20.89,20.9,30000.0,20.9,20.9,20.89,20.9,30000.0
2020-06-09 12:00:00,20.86,20.86,20.82,20.82,90000.0,20.86,20.86,20.82,20.82,90000.0
2020-06-09 12:05:00,20.83,20.84,20.83,20.84,35000.0,20.83,20.84,20.83,20.84,35000.0
2020-06-09 12:10:00,20.83,20.83,20.83,20.83,5000.0,20.83,20.83,20.83,20.83,5000.0
2020-06-09 12:15:00,20.85,20.9,20.85,20.89,55000.0,20.85,20.9,20.85,20.89,55000.0
2020-06-09 12:20:00,20.9,20.92,20.9,20.92,123150.0,20.9,20.92,20.9,20.92,123150.0
2020-06-09 12:25:00,20.93,20.93,20.9,20.93,35000.0,20.93,20.93,20.9,20.93,35000.0
2020-06-09 12:30:00,20.93,20.93,20.93,20.93,15000.0,20.93,20.93,20.93,20.93,15000.0
2020-06-09 12:35:00,20.94,20.96,20.94,20.96,44100.0,20.94,20.96,20.94,20.96,44100.0
2020-06-09 12:40:00,20.97,20.98,20.97,20.97,70000.0,20.97,20.98,20.97,20.97,70000.0
2020-06-09 12:45:00,21.0,21.02,21.0,21.0,25750.0,21.0,21.02,21.0,21.0,25750.0
2020-06-09 12:50:00,21.02,21.06,21.02,21.03,121600.0,21.02,21.06,21.02,21.03,121600.0
2020-06-09 12:55:00,21.04,21.04,21.02,21.02,45000.0,21.04,21.04,21.02,21.02,45000.0
2020-06-09 13:00:00,21.02,21.03,21.02,21.02,15000.0,21.02,21.03,21.02,21.02,15000.0
2020-06-09 13:05:00,21.02,21.04,21.02,21.04,100000.0,21.02,21.04,21.02,21.04,100000.0
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 13:15:00,21.02,21.02,21.02,21.02,0.0,21.02,21.02,21.02,21.02,0.0
2020-06-09 13:20:00,21.02,21.04,21.01,21.02,175300.0,21.02,21.04,21.01,21.02,175300.0
2020-06-09 13:25:00,21.01,21.01,21.0,21.0,30000.0,21.01,21.01,21.0,21.0,30000.0
2020-06-09 13:30:00,20.98,20.99,20.97,20.98,61600.0,20.98,20.99,20.97,20.98,61600.0
2020-06-09 13:35:00,20.98,20.99,20.98,20.98,157600.0,20.98,20.99,20.98,20.98,157600.0
2020-06-09 13:40:00,20.98,20.98,20.96,20.97,130500.0,20.98,20.98,20.96,20.97,130500.0
2020-06-09 13:45:00,20.96,20.97,20.96,20.96,45000.0,20.96,20.97,20.96,20.96,45000.0
2020-06-09 13:50:00,20.96,20.98,20.95,20.95,95050.0,20.96,20.98,20.95,20.95,95050.0
2020-06-09 13:55:00,20.95,20.95,20.95,20.95,10500.0,20.95,20.95,20.95,20.95,10500.0
2020-06-09 14:00:00,20.95,20.96,20.91,20.92,90000.0,20.95,20.96,20.91,20.92,90000.0
2020-06-09 14:05:00,20.94,20.94,20.87,20.87,50050.0,20.94,20.94,20.87,20.87,50050.0
2020-06-09 14:10:00,20.86,20.89,20.86,20.87,35000.0,20.86,20.89,20.86,20.87,35000.0
2020-06-09 14:15:00,20.87,20.87,20.82,20.82,105850.0,20.87,20.87,20.82,20.82,105850.0
2020-06-09 14:20:00,20.82,20.82,20.76,20.76,65200.0,20.82,20.82,20.76,20.76,65200.0
2020-06-09 14:25:00,20.78,20.83,20.76,20.82,69850.0,20.78,20.83,20.76,20.82,69850.0
2020-06-09 14:30:00,20.82,20.91,20.82,20.9,35000.0,20.82,20.91,20.82,20.9,35000.0
2020-06-09 14:35:00,20.88,20.9,20.87,20.89,65000.0,20.88,20.9,20.87,20.89,65000.0
2020-06-09 14:40:00,20.9,20.91,20.9,20.91,15000.0,20.9,20.91,20.9,20.91,15000.0
2020-06-09 14:45:00,20.92,20.93,20.9,20.93,25000.0,20.92,20.93,20.9,20.93,25000.0
2020-06-09 14:50:00,20.9,20.93,20.9,20.92,20000.0,20.9,20.93,20.9,20.92,20000.0
2020-06-09 14:55:00,20.95,20.95,20.93,20.93,67500.0,20.95,20.95,20.93,20.93,67500.0
2020-06-09 15:00:00,20.94,20.95,20.92,20.92,85750.0,20.94,20.95,20.92,20.92,85750.0
2020-06-09 15:05:00,20.87,20.89,20.87,20.89,15000.0,20.87,20.89,20.87,20.89,15000.0
2020-06-09 15:10:00,20.89,20.9,20.88,20.9,59950.0,20.89,20.9,20.88,20.9,59950.0
2020-06-09 15:15:00,20.91,20.91,20.88,20.89,103750.0,20.91,20.91,20.88,20.89,103750.0
2020-06-09 15:20:00,20.91,20.91,20.9,20.9,85000.0,20.91,20.91,20.9,20.9,85000.0
2020-06-09 15:25:00,20.91,20.92,20.91,20.91,125000.0,20.91,20.92,20.91,20.91,125000.0
2020-06-09 15:30:00,20.9,20.91,20.85,20.85,65700.0,20.9,20.91,20.85,20.85,65700.0
2020-06-09 15:35:00,20.85,20.86,20.83,20.85,188650.0,20.85,20.86,20.83,20.85,188650.0
2020-06-09 15:40:00,20.85,20.88,20.84,20.84,170450.0,20.85,20.88,20.84,20.84,170450.0
2020-06-09 15:45:00,20.85,20.85,20.83,20.84,194250.0,20.85,20.85,20.83,20.84,194250.0
2020-06-09 15:50:00,20.83,20.85,20.78,20.8,199350.0,20.83,20.85,20.78,20.8,199350.0
2020-06-09 15:55:00,20.78,20.83,20.78,20.78,645750.0,20.78,20.83,20.78,20.78,645750.0
2020-06-10 09:30:00,20.85,20.86,20.83,20.83,227800.0,20.85,20.86,20.83,20.83,227800.0
2020-06-10 09:35:00,20.81,20.83,20.78,20.82,136250.0,20.81,20.83,20.78,20.82,136250.0
2020-06-10 09:40:00,20.8,20.8,20.69,20.74,371400.0,20.8,20.8,20.69,20.74,371400.0
2020-06-10 09:45:00,20.69,20.76,20.63,20.69,309600.0,20.69,20.76,20.63,20.69,309600.0
2020-06-10 09:50:00,20.71,20.71,20.63,20.65,100000.0,20.71,20.71,20.63,20.65,100000.0
2020-06-10 09:55:00,20.61,20.63,20.58,20.62,210000.0,20.61,20.63,20.58,20.62,210000.0
2020-06-10 10:00:00,20.62,20.64,20.59,20.62,157800.0,20.62,20.64,20.59,20.62,157800.0
2020-06-10 10:05:00,20.64,20.7,20.62,20.7,304800.0,20.64,20.7,20.62,20.7,304800.0
2020-06-10 10:10:00,20.7,20.74,20.7,20.72,184450.0,20.7,20.74,20.7,20.72,184450.0
2020-06-10 10:15:00,20.75,20.75,20.72,20.72,66250.0,20.75,20.75,20.72,20.72,66250.0
2020-06-10 10:20:00,20.69,20.69,20.65,20.68,92350.0,20.69,20.69,20.65,20.68,92350.0
2020-06-10 10:25:00,20.68,20.68,20.67,20.67,26500.0,20.68,20.68,20.67,20.67,26500.0
2020-06-10 10:30:00,20.68,20.69,20.64,20.68,106200.0,20.68,20.69,20.64,20.68,106200.0
2020-06-10 10:35:00,20.68,20.68,20.65,20.65,30550.0,20.68,20.68,20.65,20.65,30550.0
2020-06-10 10:40:00,20.65,20.67,20.64,20.65,60350.0,20.65,20.67,20.64,20.65,60350.0
2020-06-10 10:45:00,20.63,20.63,20.6,20.62,60000.0,20.63,20.63,20.6,20.62,60000.0
2020-06-10 10:50:00,20.63,20.63,20.51,20.54,117500.0,20.63,20.63,20.51,20.54,117500.0
2020-06-10 10:55:00,20.53,20.53,20.47,20.47,128200.0,20.53,20.53,20.47,20.47,128200.0
2020-06-10 11:00:00,20.47,20.53,20.47,20.52,93100.0,20.47,20.53,20.47,20.52,93100.0
2020-06-10 11:05:00,20.54,20.59,20.53,20.57,142650.0,20.54,20.59,20.53,20.57,142650.0
2020-06-10 11:10:00,20.56,20.58,20.53,20.57,97500.0,20.56,20.58,20.53,20.57,97500.0
2020-06-10 11:15:00,20.56,20.6,20.53,20.55,70700.0,20.56,20.6,20.53,20.55,70700.0
2020-06-10 11:20:00,20.56,20.56,20.51,20.51,80000.0,20.56,20.56,20.51,20.51,80000.0
2020-06-10 11:25:00,20.5,20.53,20.5,20.53,30050.0,20.5,20.53,20.5,20.53,30050.0
2020-06-10 11:30:00,20.52,20.58,20.52,20.56,125000.0,20.52,20.58,20.52,20.56,125000.0
2020-06-10 11:35:00,20.53,20.59,20.51,20.59,125000.0,20.53,20.59,20.51,20.59,125000.0
2020-06-10 11:40:00,20.58,20.6,20.58,20.6,84000.0,20.58,20.6,20.58,20.6,84000.0
2020-06-10 11:45:00,20.53,20.53,20.53,20.53,5000.0,20.53,20.53,20.53,20.53,5000.0
2020-06-10 11:50:00,20.53,20.54,20.52,20.52,10000.0,20.53,20.54,20.52,20.52,10000.0
2020-06-10 11:55:00,20.53,20.53,20.47,20.5,158100.0,20.53,20.53,20.47,20.5,158100.0
2020-06-10 12:00:00,20.5,20.51,20.47,20.51,80600.0,20.5,20.51,20.47,20.51,80600.0
2020-06-10 12:05:00,20.49,20.49,20.49,20.49,20000.0,20.49,20.49,20.49,20.49,20000.0
2020-06-10 12:10:00,20.49,20.49,20.47,20.49,40100.0,20.49,20.49,20.47,20.49,40100.0
2020-06-10 12:15:00,20.49,20.52,20.49,20.52,43000.0,20.49,20.52,20.49,20.52,43000.0
2020-06-10 12:20:00,20.54,20.58,20.53,20.57,66600.0,20.54,20.58,20.53,20.57,66600.0
2020-06-10 12:25:00,20.58,20.62,20.58,20.59,69250.0,20.58,20.62,20.58,20.59,69250.0
2020-06-10 12:30:00,20.61,20.61,20.61,20.61,15000.0,20.61,20.61,20.61,20.61,15000.0
2020-06-10 12:35:00,20.6,20.62,20.6,20.62,78250.0,20.6,20.62,20.6,20.62,78250.0
2020-06-10 12:40:00,20.62,20.64,20.62,20.63,20000.0,20.62,20.64,20.62,20.63,20000.0
2020-06-10 12:45:00,20.62,20.63,20.62,20.63,20000.0,20.62,20.63,20.62,20.63,20000.0
2020-06-10 12:50:00,20.63,20.63,20.62,20.62,15000.0,20.63,20.63,20.62,20.62,15000.0
2020-06-10 12:55:00,20.62,20.64,20.62,20.64,15000.0,20.62,20.64,20.62,20.64,15000.0
2020-06-10 13:00:00,20.63,20.63,20.54,20.58,172950.0,20.63,20.63,20.54,20.58,172950.0
2020-06-10 13:05:00,20.59,20.6,20.58,20.6,40000.0,20.59,20.6,20.58,20.6,40000.0
2020-06-10 13:10:00,20.59,20.59,20.55,20.55,40000.0,20.59,20.59,20.55,20.55,40000.0
2020-06-10 13:15:00,20.57,20.61,20.57,20.6,60000.0,20.57,20.61,20.57,20.6,60000.0
2020-06-10 13:20:00,20.59,20.59,20.58,20.58,10000.0,20.59,20.59,20.58,20.58,10000.0
2020-06-10 13:25:00,20.58,20.59,20.58,20.59,40750.0,20.58,20.59,20.58,20.59,40750.0
2020-06-10 13:30:00,20.56,20.59,20.56,20.59,214100.0,20.56,20.59,20.56,20.59,214100.0
2020-06-10 13:35:00,20.58,20.61,20.58,20.61,25250.0,20.58,20.61,20.58,20.61,25250.0
2020-06-10 13:40:00,20.6,20.61,20.6,20.61,41450.0,20.6,20.61,20.6,20.61,41450.0
2020-06-10 13:45:00,20.62,20.63,20.62,20.63,26650.0,20.62,20.63,20.62,20.63,26650.0
2020-06-10 13:50:00,20.65,20.65,20.63,20.65,35000.0,20.65,20.65,20.63,20.65,35000.0
2020-06-10 13:55:00,20.63,20.63,20.58,20.58,25000.0,20.63,20.63,20.58,20.58,25000.0
2020-06-10 14:00:00,20.55,20.69,20.52,20.68,62800.0,20.55,20.69,20.52,20.68,62800.0
2020-06-10 14:05:00,20.68,20.68,20.62,20.64,167150.0,20.68,20.68,20.62,20.64,167150.0
2020-06-10 14:10:00,20.69,20.69,20.66,20.69,30000.0,20.69,20.69,20.66,20.69,30000.0
2020-06-10 14:15:00,20.7,20.74,20.68,20.73,64500.0,20.7,20.74,20.68,20.73,64500.0
2020-06-10 14:20:00,20.76,20.76,20.72,20.74,45100.0,20.76,20.76,20.72,20.74,45100.0
2020-06-10 14:25:00,20.74,20.81,20.73,20.81,84000.0,20.74,20.81,20.73,20.81,84000.0
2020-06-10 14:30:00,20.81,20.82,20.76,20.76,48750.0,20.81,20.82,20.76,20.76,48750.0
2020-06-10 14:35:00,20.74,20.77,20.72,20.77,173500.0,20.74,20.77,20.72,20.77,173500.0
2020-06-10 14:40:00,20.72,20.72,20.66,20.7,75000.0,20.72,20.72,20.66,20.7,75000.0
2020-06-10 14:45:00,20.69,20.74,20.69,20.72,25000.0,20.69,20.74,20.69,20.72,25000.0
2020-06-10 14:50:00,20.69,20.7,20.66,20.66,52500.0,20.69,20.7,20.66,20.66,52500.0
2020-06-10 14:55:00,20.63,20.68,20.63,20.63,177400.0,20.63,20.68,20.63,20.63,177400.0
2020-06-10 15:00:00,20.64,20.64,20.54,20.54,90200.0,20.64,20.64,20.54,20.54,90200.0
2020-06-10 15:05:00,20.55,20.6,20.54,20.6,378750.0,20.55,20.6,20.54,20.6,378750.0
2020-06-10 15:10:00,20.6,20.67,20.6,20.64,84150.0,20.6,20.67,20.6,20.64,84150.0
2020-06-10 15:15:00,20.65,20.67,20.64,20.67,40000.0,20.65,20.67,20.64,20.67,40000.0
2020-06-10 15:20:00,20.66,20.69,20.65,20.69,35000.0,20.66,20.69,20.65,20.69,35000.0
2020-06-10 15:25:00,20.69,20.75,20.67,20.75,110050.0,20.69,20.75,20.67,20.75,110050.0
2020-06-10 15:30:00,20.76,20.76,20.7,20.71,65000.0,20.76,20.76,20.7,20.71,65000.0
2020-06-10 15:35:00,20.7,20.74,20.69,20.73,25000.0,20.7,20.74,20.69,20.73,25000.0
2020-06-10 15:40:00,20.7,20.73,20.68,20.7,115050.0,20.7,20.73,20.68,20.7,115050.0
2020-06-10 15:45:00,20.69,20.69,20.61,20.63,185050.0,20.69,20.69,20.61,20.63,185050.0
2020-06-10 15:50:00,20.63,20.63,20.59,20.6,460000.0,20.63,20.63,20.59,20.6,460000.0
2020-06-10 15:55:00,20.61,20.62,20.57,20.57,466100.0,20.61,20.62,20.57,20.57,466100.0
2020-06-11 09:30:00,20.05,20.17,19.92,20.15,521450.0,20.05,20.17,19.92,20.15,521450.0
2020-06-11 09:35:00,20.14,20.23,20.1,20.23,225600.0,20.14,20.23,20.1,20.23,225600.0
2020-06-11 09:40:00,20.24,20.29,20.22,20.28,55400.0,20.24,20.29,20.22,20.28,55400.0
2020-06-11 09:45:00,20.24,20.38,20.2,20.27,275200.0,20.24,20.38,20.2,20.27,275200.0
2020-06-11 09:50:00,20.25,20.29,20.17,20.17,155000.0,20.25,20.29,20.17,20.17,155000.0
2020-06-11 09:55:00,20.25,20.39,20.25,20.39,115000.0,20.25,20.39,20.25,20.39,115000.0
2020-06-11 10:00:00,20.39,20.41,20.31,20.38,146050.0,20.39,20.41,20.31,20.38,146050.0
2020-06-11 10:05:00,20.36,20.5,20.36,20.48,161900.0,20.36,20.5,20.36,20.48,161900.0
2020-06-11 10:10:00,20.4,20.55,20.4,20.55,165350.0,20.4,20.55,20.4,20.55,165350.0
2020-06-11 10:15:00,20.52,20.52,20.46,20.51,191950.0,20.52,20.52,20.46,20.51,191950.0
2020-06-11 10:20:00,20.49,20.5,20.41,20.41,310650.0,20.49,20.5,20.41,20.41,310650.0
2020-06-11 10:25:00,20.4,20.43,20.37,20.42,85000.0,20.4,20.43,20.37,20.42,85000.0
2020-06-11 10:30:00,20.42,20.49,20.4,20.45,160050.0,20.42,20.49,20.4,20.45,160050.0
2020-06-11 10:35:00,20.45,20.5,20.45,20.45,76050.0,20.45,20.5,20.45,20.45,76050.0
2020-06-11 10:40:00,20.47,20.47,20.4,20.4,55000.0,20.47,20.47,20.4,20.4,55000.0
2020-06-11 10:45:00,20.39,20.4,20.31,20.35,149750.0,20.39,20.4,20.31,20.35,149750.0
2020-06-11 10:50:00,20.37,20.4,20.35,20.35,168650.0,20.37,20.4,20.35,20.35,168650.0
2020-06-11 10:55:00,20.35,20.36,20.31,20.31,118350.0,20.35,20.36,20.31,20.31,118350.0
2020-06-11 11:00:00,20.31,20.31,20.28,20.28,115000.0,20.31,20.31,20.28,20.28,115000.0
2020-06-11 11:05:00,20.27,20.32,20.27,20.28,75050.0,20.27,20.32,20.27,20.28,75050.0
2020-06-11 11:10:00,20.27,20.28,20.23,20.24,65000.0,20.27,20.28,20.23,20.24,65000.0
2020-06-11 11:15:00,20.3,20.36,20.3,20.36,50000.0,20.3,20.36,20.3,20.36,50000.0
2020-06-11 11:20:00,20.33,20.37,20.32,20.35,75000.0,20.33,20.37,20.32,20.35,75000.0
2020-06-11 11:25:00,20.31,20.31,20.27,20.27,30000.0,20.31,20.31,20.27,20.27,30000.0
2020-06-11 11:30:00,20.3,20.31,20.27,20.27,40000.0,20.3,20.31,20.27,20.27,40000.0
2020-06-11 11:35:00,20.25,20.25,20.23,20.23,33750.0,20.25,20.25,20.23,20.23,33750.0
2020-06-11 11:40:00,20.22,20.22,20.19,20.19,89900.0,20.22,20.22,20.19,20.19,89900.0
2020-06-11 11:45:00,20.21,20.21,20.15,20.16,45000.0,20.21,20.21,20.15,20.16,45000.0
2020-06-11 11:50:00,20.14,20.18,20.14,20.18,30000.0,20.14,20.18,20.14,20.18,30000.0
2020-06-11 11:55:00,20.17,20.21,20.17,20.19,95000.0,20.17,20.21,20.17,20.19,95000.0
2020-06-11 12:00:00,20.14,20.14,20.14,20.14,5000.0,20.14,20.14,20.14,20.14,5000.0
2020-06-11 12:05:00,20.19,20.19,20.17,20.17,15000.0,20.19,20.19,20.17,20.17,15000.0
2020-06-11 12:10:00,20.12,20.15,20.12,20.15,77250.0,20.12,20.15,20.12,20.15,77250.0
2020-06-11 12:15:00,20.15,20.16,20.04,20.04,90000.0,20.15,20.16,20.04,20.04,90000.0
2020-06-11 12:20:00,20.06,20.09,20.04,20.04,102750.0,20.06,20.09,20.04,20.04,102750.0
2020-06-11 12:25:00,20.03,20.07,20.0,20.07,110300.0,20.03,20.07,20.0,20.07,110300.0
2020-06-11 12:30:00,20.05,20.16,20.05,20.15,40000.0,20.05,20.16,20.05,20.15,40000.0
2020-06-11 12:35:00,20.13,20.17,20.13,20.14,52450.0,20.13,20.17,20.13,20.14,52450.0
2020-06-11 12:40:00,20.14,20.14,20.12,20.12,80050.0,20.14,20.14,20.12,20.12,80050.0
2020-06-11 12:45:00,20.1,20.12,20.08,20.08,55000.0,20.1,20.12,20.08,20.08,55000.0
2020-06-11 12:50:00,20.05,20.07,20.0,20.0,100750.0,20.05,20.07,20.0,20.0,100750.0
2020-06-11 12:55:00,20.0,20.06,20.0,20.02,82550.0,20.0,20.06,20.0,20.02,82550.0
2020-06-11 13:00:00,20.0,20.1,19.98,20.08,113550.0,20.0,20.1,19.98,20.08,113550.0
2020-06-11 13:05:00,20.09,20.09,20.05,20.05,40450.0,20.09,20.09,20.05,20.05,40450.0
2020-06-11 13:10:00,20.05,20.09,20.05,20.09,74600.0,20.05,20.09,20.05,20.09,74600.0
2020-06-11 13:15:00,20.1,20.16,20.1,20.14,175000.0,20.1,20.16,20.1,20.14,175000.0
2020-06-11 13:20:00,20.16,20.18,20.16,20.16,50000.0,20.16,20.18,20.16,20.16,50000.0
2020-06-11 13:25:00,20.15,20.16,20.09,20.09,55600.0,20.15,20.16,20.09,20.09,55600.0
2020-06-11 13:30:00,20.08,20.14,20.08,20.14,130950.0,20.08,20.14,20.08,20.14,130950.0
2020-06-11 13:35:00,20.11,20.11,20.04,20.04,53950.0,20.11,20.11,20.04,20.04,53950.0
2020-06-11 13:40:00,20.04,20.05,20.02,20.02,71150.0,20.04,20.05,20.02,20.02,71150.0
2020-06-11 13:45:00,20.02,20.05,20.01,20.05,53200.0,20.02,20.05,20.01,20.05,53200.0
2020-06-11 13:50:00,20.03,20.07,20.03,20.05,67500.0,20.03,20.07,20.03,20.05,67500.0
2020-06-11 13:55:00,20.07,20.1,20.07,20.1,15050.0,20.07,20.1,20.07,20.1,15050.0
2020-06-11 14:00:00,20.06,20.06,20.0,20.02,124000.0,20.06,20.06,20.0,20.02,124000.0
2020-06-11 14:05:00,20.04,20.06,20.04,20.06,53600.0,20.04,20.06,20.04,20.06,53600.0
2020-06-11 14:10:00,20.07,20.07,20.0,20.01,117700.0,20.07,20.07,20.0,20.01,117700.0
2020-06-11 14:15:00,20.01,20.04,20.01,20.03,55000.0,20.01,20.04,20.01,20.03,55000.0
2020-06-11 14:20:00,20.01,20.06,20.0,20.06,72400.0,20.01,20.06,20.0,20.06,72400.0
2020-06-11 14:25:00,20.04,20.07,20.04,20.07,45000.0,20.04,20.07,20.04,20.07,45000.0
2020-06-11 14:30:00,20.02,20.07,20.0,20.04,218300.0,20.02,20.07,20.0,20.04,218300.0
2020-06-11 14:35:00,20.0,20.02,20.0,20.02,212550.0,20.0,20.02,20.0,20.02,212550.0
2020-06-11 14:40:00,20.03,20.03,19.98,20.0,284350.0,20.03,20.03,19.98,20.0,284350.0
2020-06-11 14:45:00,20.01,20.02,19.96,19.96,174250.0,20.01,20.02,19.96,19.96,174250.0
2020-06-11 14:50:00,19.97,20.01,19.96,19.98,219150.0,19.97,20.01,19.96,19.98,219150.0
2020-06-11 14:55:00,19.99,20.04,19.98,20.01,200000.0,19.99,20.04,19.98,20.01,200000.0
2020-06-11 15:00:00,20.0,20.09,20.0,20.08,115450.0,20.0,20.09,20.0,20.08,115450.0
2020-06-11 15:05:00,20.09,20.14,20.06,20.11,196000.0,20.09,20.14,20.06,20.11,196000.0
2020-06-11 15:10:00,20.11,20.15,20.09,20.1,139250.0,20.11,20.15,20.09,20.1,139250.0
2020-06-11 15:15:00,20.07,20.11,20.02,20.06,109300.0,20.07,20.11,20.02,20.06,109300.0
2020-06-11 15:20:00,20.04,20.05,19.98,19.99,264050.0,20.04,20.05,19.98,19.99,264050.0
2020-06-11 15:25:00,19.98,20.07,19.96,20.05,424050.0,19.98,20.07,19.96,20.05,424050.0
2020-06-11 15:30:00,20.01,20.07,20.0,20.03,253750.0,20.01,20.07,20.0,20.03,253750.0
2020-06-11 15:35:00,20.03,20.05,20.0,20.03,455200.0,20.03,20.05,20.0,20.03,455200.0
2020-06-11 15:40:00,20.02,20.14,20.0,20.11,463250.0,20.02,20.14,20.0,20.11,463250.0
2020-06-11 15:45:00,20.12,20.12,20.0,20.03,279850.0,20.12,20.12,20.0,20.03,279850.0
2020-06-11 15:50:00,20.01,20.04,19.99,20.02,523300.0,20.01,20.04,19.99,20.02,523300.0
2020-06-11 15:55:00,20.02,20.02,19.98,20.02,951900.0,20.02,20.02,19.98,20.02,951900.0
2020-06-12 09:30:00,20.51,20.51,20.1,20.1,467000.0,20.51,20.51,20.1,20.1,467000.0
2020-06-12 09:35:00,20.21,20.21,20.1,20.15,333750.0,20.21,20.21,20.1,20.15,333750.0
2020-06-12 09:40:00,20.22,20.25,20.18,20.24,105000.0,20.22,20.25,20.18,20.24,105000.0
2020-06-12 09:45:00,20.26,20.27,20.0,20.0,256700.0,20.26,20.27,20.0,20.0,256700.0
2020-06-12 09:50:00,20.03,20.13,20.03,20.06,131400.0,20.03,20.13,20.03,20.06,131400.0
2020-06-12 09:55:00,20.07,20.08,20.0,20.07,245300.0,20.07,20.08,20.0,20.07,245300.0
2020-06-12 10:00:00,20.05,20.08,20.02,20.08,65000.0,20.05,20.08,20.02,20.08,65000.0
2020-06-12 10:05:00,20.03,20.03,19.97,19.98,71950.0,20.03,20.03,19.97,19.98,71950.0
2020-06-12 10:10:00,19.98,20.01,19.88,19.9,212000.0,19.98,20.01,19.88,19.9,212000.0
2020-06-12 10:15:00,19.91,19.97,19.88,19.9,142000.0,19.91,19.97,19.88,19.9,142000.0
2020-06-12 10:20:00,19.92,19.96,19.86,19.96,179450.0,19.92,19.96,19.86,19.96,179450.0
2020-06-12 10:25:00,19.96,19.96,19.88,19.88,105550.0,19.96,19.96,19.88,19.88,105550.0
2020-06-12 10:30:00,19.94,19.94,19.87,19.91,77000.0,19.94,19.94,19.87,19.91,77000.0
2020-06-12 10:35:00,19.87,19.88,19.82,19.82,98200.0,19.87,19.88,19.82,19.82,98200.0
2020-06-12 10:40:00,19.84,19.92,19.84,19.92,102650.0,19.84,19.92,19.84,19.92,102650.0
2020-06-12 10:45:00,19.89,19.9,19.89,19.9,104950.0,19.89,19.9,19.89,19.9,104950.0
2020-06-12 10:50:00,19.87,19.9,19.69,19.7,196600.0,19.87,19.9,19.69,19.7,196600.0
2020-06-12 10:55:00,19.71,19.8,19.65,19.68,200200.0,19.71,19.8,19.65,19.68,200200.0
2020-06-12 11:00:00,19.72,19.75,19.47,19.54,370950.0,19.72,19.75,19.47,19.54,370950.0
2020-06-12 11:05:00,19.55,19.67,19.54,19.67,177200.0,19.55,19.67,19.54,19.67,177200.0
2020-06-12 11:10:00,19.65,19.67,19.52,19.56,283900.0,19.65,19.67,19.52,19.56,283900.0
2020-06-12 11:15:00,19.57,19.57,19.45,19.45,221000.0,19.57,19.57,19.45,19.45,221000.0
2020-06-12 11:20:00,19.44,19.51,19.42,19.49,223000.0,19.44,19.51,19.42,19.49,223000.0
2020-06-12 11:25:00,19.46,19.63,19.46,19.57,220950.0,19.46,19.63,19.46,19.57,220950.0
2020-06-12 11:30:00,19.59,19.66,19.54,19.65,128600.0,19.59,19.66,19.54,19.65,128600.0
2020-06-12 11:35:00,19.63,19.72,19.63,19.72,104300.0,19.63,19.72,19.63,19.72,104300.0
2020-06-12 11:40:00,19.72,19.73,19.66,19.66,98000.0,19.72,19.73,19.66,19.66,98000.0
2020-06-12 11:45:00,19.63,19.74,19.63,19.73,79750.0,19.63,19.74,19.63,19.73,79750.0
2020-06-12 11:50:00,19.71,19.72,19.71,19.72,26200.0,19.71,19.72,19.71,19.72,26200.0
2020-06-12 11:55:00,19.72,19.79,19.72,19.79,56250.0,19.72,19.79,19.72,19.79,56250.0
2020-06-12 12:00:00,19.77,19.85,19.77,19.83,182550.0,19.77,19.85,19.77,19.83,182550.0
2020-06-12 12:05:00,19.82,19.86,19.82,19.82,62500.0,19.82,19.86,19.82,19.82,62500.0
2020-06-12 12:10:00,19.82,19.84,19.74,19.78,211050.0,19.82,19.84,19.74,19.78,211050.0
2020-06-12 12:15:00,19.78,19.86,19.77,19.85,254750.0,19.78,19.86,19.77,19.85,254750.0
2020-06-12 12:20:00,19.86,19.86,19.76,19.76,60000.0,19.86,19.86,19.76,19.76,60000.0
2020-06-12 12:25:00,19.77,19.83,19.77,19.83,40000.0,19.77,19.83,19.77,19.83,40000.0
2020-06-12 12:30:00,19.73,19.73,19.71,19.72,25000.0,19.73,19.73,19.71,19.72,25000.0
2020-06-12 12:35:00,19.66,19.68,19.64,19.64,15000.0,19.66,19.68,19.64,19.64,15000.0
2020-06-12 12:40:00,19.66,19.67,19.65,19.65,76400.0,19.66,19.67,19.65,19.65,76400.0
2020-06-12 12:45:00,19.59,19.59,19.56,19.56,60100.0,19.59,19.59,19.56,19.56,60100.0
2020-06-12 12:50:00,19.59,19.62,19.59,19.59,55000.0,19.59,19.62,19.59,19.59,55000.0
2020-06-12 12:55:00,19.63,19.64,19.61,19.61,15000.0,19.63,19.64,19.61,19.61,15000.0
2020-06-12 13:00:00,19.58,19.58,19.55,19.55,25000.0,19.58,19.58,19.55,19.55,25000.0
2020-06-12 13:05:00,19.55,19.56,19.53,19.56,31400.0,19.55,19.56,19.53,19.56,31400.0
2020-06-12 13:10:00,19.56,19.56,19.53,19.55,70400.0,19.56,19.56,19.53,19.55,70400.0
2020-06-12 13:15:00,19.54,19.54,19.51,19.53,43800.0,19.54,19.54,19.51,19.53,43800.0
2020-06-12 13:20:00,19.52,19.53,19.48,19.48,55000.0,19.52,19.53,19.48,19.48,55000.0
2020-06-12 13:25:00,19.5,19.54,19.5,19.5,104750.0,19.5,19.54,19.5,19.5,104750.0
2020-06-12 13:30:00,19.52,19.52,19.44,19.44,72300.0,19.52,19.52,19.44,19.44,72300.0
2020-06-12 13:35:00,19.45,19.47,19.4,19.4,205750.0,19.45,19.47,19.4,19.4,205750.0
2020-06-12 13:40:00,19.41,19.48,19.4,19.47,120500.0,19.41,19.48,19.4,19.47,120500.0
2020-06-12 13:45:00,19.42,19.42,19.4,19.4,25050.0,19.42,19.42,19.4,19.4,25050.0
2020-06-12 13:50:00,19.38,19.39,19.34,19.39,56250.0,19.38,19.39,19.34,19.39,56250.0
2020-06-12 13:55:00,19.4,19.4,19.36,19.36,51250.0,19.4,19.4,19.36,19.36,51250.0
2020-06-12 14:00:00,19.34,19.41,19.34,19.4,210350.0,19.34,19.41,19.34,19.4,210350.0
2020-06-12 14:05:00,19.37,19.37,19.3,19.3,241000.0,19.37,19.37,19.3,19.3,241000.0
2020-06-12 14:10:00,19.29,19.38,19.29,19.36,253500.0,19.29,19.38,19.29,19.36,253500.0
2020-06-12 14:15:00,19.35,19.4,19.34,19.38,119850.0,19.35,19.4,19.34,19.38,119850.0
2020-06-12 14:20:00,19.38,19.42,19.36,19.39,64750.0,19.38,19.42,19.36,19.39,64750.0
2020-06-12 14:25:00,19.41,19.5,19.41,19.5,132300.0,19.41,19.5,19.41,19.5,132300.0
2020-06-12 14:30:00,19.53,19.62,19.52,19.6,192500.0,19.53,19.62,19.52,19.6,192500.0
2020-06-12 14:35:00,19.61,19.62,19.55,19.55,224750.0,19.61,19.62,19.55,19.55,224750.0
2020-06-12 14:40:00,19.55,19.56,19.49,19.51,26000.0,19.55,19.56,19.49,19.51,26000.0
2020-06-12 14:45:00,19.54,19.56,19.54,19.54,20000.0,19.54,19.56,19.54,19.54,20000.0
2020-06-12 14:50:00,19.54,19.59,19.51,19.59,53900.0,19.54,19.59,19.51,19.59,53900.0
2020-06-12 14:55:00,19.59,19.61,19.58,19.61,25350.0,19.59,19.61,19.58,19.61,25350.0
2020-06-12 15:00:00,19.62,19.69,19.62,19.69,66700.0,19.62,19.69,19.62,19.69,66700.0
2020-06-12 15:05:00,19.7,19.73,19.67,19.72,174350.0,19.7,19.73,19.67,19.72,174350.0
2020-06-12 15:10:00,19.7,19.75,19.7,19.74,128200.0,19.7,19.75,19.7,19.74,128200.0
2020-06-12 15:15:00,19.74,19.74,19.63,19.65,100050.0,19.74,19.74,19.63,19.65,100050.0
2020-06-12 15:20:00,19.65,19.68,19.59,19.59,46600.0,19.65,19.68,19.59,19.59,46600.0
2020-06-12 15:25:00,19.59,19.64,19.56,19.6,93200.0,19.59,19.64,19.56,19.6,93200.0
2020-06-12 15:30:00,19.66,19.66,19.59,19.66,75500.0,19.66,19.66,19.59,19.66,75500.0
2020-06-12 15:35:00,19.72,19.73,19.67,19.73,208900.0,19.72,19.73,19.67,19.73,208900.0
2020-06-12 15:40:00,19.74,19.77,19.71,19.77,245800.0,19.74,19.77,19.71,19.77,245800.0
2020-06-12 15:45:00,19.78,19.87,19.78,19.83,334750.0,19.78,19.87,19.78,19.83,334750.0
2020-06-12 15:50:00,19.86,19.89,19.84,19.85,245100.0,19.86,19.89,19.84,19.85,245100.0
2020-06-12 15:55:00,19.86,19.88,19.8,19.86,875050.0,19.86,19.88,19.8,19.86,875050.0
2020-06-15 09:30:00,19.48,19.56,19.42,19.42,399300.0,19.48,19.56,19.42,19.42,399300.0
2020-06-15 09:35:00,19.47,19.65,19.46,19.6,335950.0,19.47,19.65,19.46,19.6,335950.0
2020-06-15 09:40:00,19.53,19.58,19.49,19.49,95000.0,19.53,19.58,19.49,19.49,95000.0
2020-06-15 09:45:00,19.51,19.55,19.48,19.55,67500.0,19.51,19.55,19.48,19.55,67500.0
2020-06-15 09:50:00,19.57,19.74,19.57,19.71,151800.0,19.57,19.74,19.57,19.71,151800.0
2020-06-15 09:55:00,19.72,19.8,19.71,19.78,139400.0,19.72,19.8,19.71,19.78,139400.0
2020-06-15 10:00:00,19.74,19.85,19.74,19.85,52750.0,19.74,19.85,19.74,19.85,52750.0
2020-06-15 10:05:00,19.84,19.89,19.84,19.89,158800.0,19.84,19.89,19.84,19.89,158800.0
2020-06-15 10:10:00,19.89,20.01,19.89,19.98,234000.0,19.89,20.01,19.89,19.98,234000.0
2020-06-15 10:15:00,19.97,19.97,19.83,19.96,110350.0,19.97,19.97,19.83,19.96,110350.0
2020-06-15 10:20:00,19.92,19.96,19.9,19.94,171550.0,19.92,19.96,19.9,19.94,171550.0
2020-06-15 10:25:00,19.91,19.98,19.89,19.91,80400.0,19.91,19.98,19.89,19.91,80400.0
2020-06-15 10:30:00,19.88,20.0,19.85,19.99,120400.0,19.88,20.0,19.85,19.99,120400.0
2020-06-15 10:35:00,19.95,19.96,19.91,19.91,50750.0,19.95,19.96,19.91,19.91,50750.0
2020-06-15 10:40:00,19.9,19.98,19.88,19.95,110100.0,19.9,19.98,19.88,19.95,110100.0
2020-06-15 10:45:00,19.99,20.0,19.93,20.0,20850.0,19.99,20.0,19.93,20.0,20850.0
2020-06-15 10:50:00,19.97,20.01,19.97,20.01,20000.0,19.97,20.01,19.97,20.01,20000.0
2020-06-15 10:55:00,19.99,19.99,19.93,19.93,78950.0,19.99,19.99,19.93,19.93,78950.0
2020-06-15 11:00:00,19.94,20.01,19.92,19.99,86000.0,19.94,20.01,19.92,19.99,86000.0
2020-06-15 11:05:00,19.99,20.0,19.96,19.97,22500.0,19.99,20.0,19.96,19.97,22500.0
2020-06-15 11:10:00,19.96,20.01,19.95,20.01,45100.0,19.96,20.01,19.95,20.01,45100.0
2020-06-15 11:15:00,19.96,19.96,19.89,19.94,28800.0,19.96,19.96,19.89,19.94,28800.0
2020-06-15 11:20:00,20.0,20.02,19.97,20.02,42450.0,20.0,20.02,19.97,20.02,42450.0
2020-06-15 11:25:00,20.02,20.03,20.0,20.03,20550.0,20.02,20.03,20.0,20.03,20550.0
2020-06-15 11:30:00,20.03,20.06,20.0,20.04,52500.0,20.03,20.06,20.0,20.04,52500.0
2020-06-15 11:35:00,20.03,20.07,20.03,20.07,35000.0,20.03,20.07,20.03,20.07,35000.0
2020-06-15 11:40:00,20.05,20.08,20.02,20.02,70000.0,20.05,20.08,20.02,20.02,70000.0
2020-06-15 11:45:00,20.01,20.04,20.01,20.04,59950.0,20.01,20.04,20.01,20.04,59950.0
2020-06-15 11:50:00,20.04,20.07,20.0,20.0,94950.0,20.04,20.07,20.0,20.0,94950.0
2020-06-15 11:55:00,20.03,20.04,20.02,20.04,25650.0,20.03,20.04,20.02,20.04,25650.0
2020-06-15 12:00:00,20.05,20.12,20.05,20.12,93000.0,20.05,20.12,20.05,20.12,93000.0
2020-06-15 12:05:00,20.1,20.15,20.1,20.15,209800.0,20.1,20.15,20.1,20.15,209800.0
2020-06-15 12:10:00,20.12,20.17,20.12,20.14,58500.0,20.12,20.17,20.12,20.14,58500.0
2020-06-15 12:15:00,20.15,20.2,20.15,20.2,149300.0,20.15,20.2,20.15,20.2,149300.0
2020-06-15 12:20:00,20.19,20.24,20.19,20.24,75000.0,20.19,20.24,20.19,20.24,75000.0
2020-06-15 12:25:00,20.24,20.28,20.23,20.26,140000.0,20.24,20.28,20.23,20.26,140000.0
2020-06-15 12:30:00,20.23,20.26,20.2,20.21,62000.0,20.23,20.26,20.2,20.21,62000.0
2020-06-15 12:35:00,20.2,20.2,20.14,20.14,212550.0,20.2,20.2,20.14,20.14,212550.0
2020-06-15 12:40:00,20.16,20.18,20.14,20.18,65000.0,20.16,20.18,20.14,20.18,65000.0
2020-06-15 12:45:00,20.19,20.19,20.17,20.19,74350.0,20.19,20.19,20.17,20.19,74350.0
2020-06-15 12:50:00,20.19,20.19,20.16,20.18,56250.0,20.19,20.19,20.16,20.18,56250.0
2020-06-15 12:55:00,20.16,20.17,20.15,20.17,75000.0,20.16,20.17,20.15,20.17,75000.0
2020-06-15 13:00:00,20.18,20.21,20.18,20.21,49600.0,20.18,20.21,20.18,20.21,49600.0
2020-06-15 13:05:00,20.2,20.21,20.19,20.2,35000.0,20.2,20.21,20.19,20.2,35000.0
2020-06-15 13:10:00,20.2,20.22,20.2,20.22,16250.0,20.2,20.22,20.2,20.22,16250.0
2020-06-15 13:15:00,20.21,20.24,20.21,20.22,35100.0,20.21,20.24,20.21,20.22,35100.0
2020-06-15 13:20:00,20.22,20.22,20.2,20.22,30000.0,20.22,20.22,20.2,20.22,30000.0
2020-06-15 13:25:00,20.21,20.23,20.21,20.23,21850.0,20.21,20.23,20.21,20.23,21850.0
2020-06-15 13:30:00,20.23,20.23,20.23,20.23,0.0,20.23,20.23,20.23,20.23,0.0
2020-06-15 13:35:00,20.25,20.26,20.24,20.25,44700.0,20.25,20.26,20.24,20.25,44700.0
2020-06-15 13:40:00,20.26,20.26,20.19,20.19,105000.0,20.26,20.26,20.19,20.19,105000.0
2020-06-15 13:45:00,20.21,20.21,20.19,20.21,25000.0,20.21,20.21,20.19,20.21,25000.0
2020-06-15 13:50:00,20.21,20.23,20.2,20.21,70000.0,20.21,20.23,20.2,20.21,70000.0
2020-06-15 13:55:00,20.21,20.21,20.17,20.19,60000.0,20.21,20.21,20.17,20.19,60000.0
2020-06-15 14:00:00,20.23,20.36,20.21,20.36,251500.0,20.23,20.36,20.21,20.36,251500.0
2020-06-15 14:05:00,20.37,20.38,20.34,20.34,46850.0,20.37,20.38,20.34,20.34,46850.0
2020-06-15 14:10:00,20.35,20.4,20.33,20.33,102900.0,20.35,20.4,20.33,20.33,102900.0
2020-06-15 14:15:00,20.37,20.42,20.37,20.42,80500.0,20.37,20.42,20.37,20.42,80500.0
2020-06-15 14:20:00,20.42,20.47,20.4,20.46,188450.0,20.42,20.47,20.4,20.46,188450.0
2020-06-15 14:25:00,20.47,20.49,20.45,20.46,35200.0,20.47,20.49,20.45,20.46,35200.0
2020-06-15 14:30:00,20.45,20.45,20.44,20.44,25000.0,20.45,20.45,20.44,20.44,25000.0
2020-06-15 14:35:00,20.43,20.44,20.4,20.42,61250.0,20.43,20.44,20.4,20.42,61250.0
2020-06-15 14:40:00,20.4,20.44,20.39,20.4,95050.0,20.4,20.44,20.39,20.4,95050.0
2020-06-15 14:45:00,20.42,20.42,20.33,20.37,39000.0,20.42,20.42,20.33,20.37,39000.0
2020-06-15 14:50:00,20.37,20.37,20.34,20.36,30000.0,20.37,20.37,20.34,20.36,30000.0
2020-06-15 14:55:00,20.32,20.38,20.32,20.38,79450.0,20.32,20.38,20.32,20.38,79450.0
2020-06-15 15:00:00,20.38,20.42,20.38,20.41,85000.0,20.38,20.42,20.38,20.41,85000.0
2020-06-15 15:05:00,20.39,20.42,20.38,20.41,70000.0,20.39,20.42,20.38,20.41,70000.0
2020-06-15 15:10:00,20.42,20.44,20.41,20.42,45000.0,20.42,20.44,20.41,20.42,45000.0
2020-06-15 15:15:00,20.44,20.46,20.43,20.45,67600.0,20.44,20.46,20.43,20.45,67600.0
2020-06-15 15:20:00,20.45,20.48,20.41,20.46,115000.0,20.45,20.48,20.41,20.46,115000.0
2020-06-15 15:25:00,20.48,20.5,20.4,20.4,165200.0,20.48,20.5,20.4,20.4,165200.0
2020-06-15 15:30:00,20.39,20.39,20.25,20.28,165350.0,20.39,20.39,20.25,20.28,165350.0
2020-06-15 15:35:00,20.29,20.35,20.26,20.34,138000.0,20.29,20.35,20.26,20.34,138000.0
2020-06-15 15:40:00,20.32,20.38,20.32,20.38,88000.0,20.32,20.38,20.32,20.38,88000.0
2020-06-15 15:45:00,20.35,20.42,20.34,20.42,290000.0,20.35,20.42,20.34,20.42,290000.0
2020-06-15 15:50:00,20.42,20.49,20.42,20.49,230000.0,20.42,20.49,20.42,20.49,230000.0
2020-06-15 15:55:00,20.48,20.49,20.44,20.49,851000.0,20.48,20.49,20.44,20.49,851000.0
2020-06-16 09:30:00,20.75,20.75,20.6,20.67,341050.0,20.75,20.75,20.6,20.67,341050.0
2020-06-16 09:35:00,20.68,20.74,20.58,20.74,228200.0,20.68,20.74,20.58,20.74,228200.0
2020-06-16 09:40:00,20.7,20.72,20.6,20.6,159150.0,20.7,20.72,20.6,20.6,159150.0
2020-06-16 09:45:00,20.64,20.66,20.56,20.57,151400.0,20.64,20.66,20.56,20.57,151400.0
2020-06-16 09:50:00,20.5,20.58,20.5,20.51,79250.0,20.5,20.58,20.5,20.51,79250.0
2020-06-16 09:55:00,20.5,20.62,20.5,20.6,102750.0,20.5,20.62,20.5,20.6,102750.0
2020-06-16 10:00:00,20.62,20.69,20.62,20.66,254100.0,20.62,20.69,20.62,20.66,254100.0
2020-06-16 10:05:00,20.66,20.75,20.66,20.72,105750.0,20.66,20.75,20.66,20.72,105750.0
2020-06-16 10:10:00,20.68,20.72,20.62,20.62,57000.0,20.68,20.72,20.62,20.62,57000.0
2020-06-16 10:15:00,20.67,20.69,20.63,20.63,32400.0,20.67,20.69,20.63,20.63,32400.0
2020-06-16 10:20:00,20.65,20.65,20.59,20.62,26150.0,20.65,20.65,20.59,20.62,26150.0
2020-06-16 10:25:00,20.63,20.65,20.63,20.63,35000.0,20.63,20.65,20.63,20.63,35000.0
2020-06-16 10:30:00,20.6,20.6,20.54,20.54,17500.0,20.6,20.6,20.54,20.54,17500.0
2020-06-16 10:35:00,20.58,20.59,20.5,20.56,100350.0,20.58,20.59,20.5,20.56,100350.0
2020-06-16 10:40:00,20.57,20.57,20.43,20.47,100250.0,20.57,20.57,20.43,20.47,100250.0
2020-06-16 10:45:00,20.46,20.53,20.46,20.53,25000.0,20.46,20.53,20.46,20.53,25000.0
2020-06-16 10:50:00,20.51,20.51,20.36,20.36,33650.0,20.51,20.51,20.36,20.36,33650.0
2020-06-16 10:55:00,20.33,20.35,20.24,20.28,60000.0,20.33,20.35,20.24,20.28,60000.0
2020-06-16 11:00:00,20.18,20.2,20.05,20.15,93000.0,20.18,20.2,20.05,20.15,93000.0
2020-06-16 11:05:00,20.2,20.27,20.2,20.27,110000.0,20.2,20.27,20.2,20.27,110000.0
2020-06-16 11:10:00,20.27,20.27,20.22,20.27,71650.0,20.27,20.27,20.22,20.27,71650.0
2020-06-16 11:15:00,20.27,20.36,20.27,20.33,115000.0,20.27,20.36,20.27,20.33,115000.0
2020-06-16 11:20:00,20.33,20.47,20.33,20.47,105000.0,20.33,20.47,20.33,20.47,105000.0
2020-06-16 11:25:00,20.43,20.45,20.35,20.35,110150.0,20.43,20.45,20.35,20.35,110150.0
2020-06-16 11:30:00,20.31,20.44,20.3,20.43,150950.0,20.31,20.44,20.3,20.43,150950.0
2020-06-16 11:35:00,20.46,20.46,20.42,20.43,63550.0,20.46,20.46,20.42,20.43,63550.0
2020-06-16 11:40:00,20.42,20.48,20.42,20.48,154700.0,20.42,20.48,20.42,20.48,154700.0
2020-06-16 11:45:00,20.5,20.52,20.5,20.52,40200.0,20.5,20.52,20.5,20.52,40200.0
2020-06-16 11:50:00,20.5,20.52,20.46,20.46,50450.0,20.5,20.52,20.46,20.46,50450.0
2020-06-16 11:55:00,20.45,20.48,20.39,20.48,174350.0,20.45,20.48,20.39,20.48,174350.0
2020-06-16 12:00:00,20.49,20.49,20.4,20.44,186900.0,20.49,20.49,20.4,20.44,186900.0
2020-06-16 12:05:00,20.41,20.41,20.39,20.39,25000.0,20.41,20.41,20.39,20.39,25000.0
2020-06-16 12:10:00,20.38,20.4,20.38,20.39,20000.0,20.38,20.4,20.38,20.39,20000.0
2020-06-16 12:15:00,20.4,20.4,20.4,20.4,5000.0,20.4,20.4,20.4,20.4,5000.0
2020-06-16 12:20:00,20.37,20.37,20.37,20.37,10100.0,20.37,20.37,20.37,20.37,10100.0
2020-06-16 12:25:00,20.37,20.43,20.36,20.41,170000.0,20.37,20.43,20.36,20.41,170000.0
2020-06-16 12:30:00,20.41,20.45,20.41,20.45,35000.0,20.41,20.45,20.41,20.45,35000.0
2020-06-16 12:35:00,20.47,20.48,20.46,20.47,84450.0,20.47,20.48,20.46,20.47,84450.0
2020-06-16 12:40:00,20.49,20.49,20.46,20.46,25000.0,20.49,20.49,20.46,20.46,25000.0
2020-06-16 12:45:00,20.46,20.46,20.42,20.43,46950.0,20.46,20.46,20.42,20.43,46950.0
2020-06-16 12:50:00,20.43,20.43,20.43,20.43,0.0,20.43,20.43,20.43,20.43,0.0
2020-06-16 12:55:00,20.41,20.42,20.41,20.42,59350.0,20.41,20.42,20.41,20.42,59350.0
2020-06-16 13:00:00,20.42,20.43,20.38,20.38,35600.0,20.42,20.43,20.38,20.38,35600.0
2020-06-16 13:05:00,20.4,20.43,20.4,20.41,20000.0,20.4,20.43,20.4,20.41,20000.0
2020-06-16 13:10:00,20.41,20.41,20.39,20.4,42150.0,20.41,20.41,20.39,20.4,42150.0
2020-06-16 13:15:00,20.44,20.44,20.44,20.44,5000.0,20.44,20.44,20.44,20.44,5000.0
2020-06-16 13:20:00,20.41,20.42,20.41,20.42,10000.0,20.41,20.42,20.41,20.42,10000.0
2020-06-16 13:25:00,20.41,20.42,20.39,20.42,149400.0,20.41,20.42,20.39,20.42,149400.0
2020-06-16 13:30:00,20.42,20.47,20.4,20.44,141000.0,20.42,20.47,20.4,20.44,141000.0
2020-06-16 13:35:00,20.43,20.44,20.42,20.44,44700.0,20.43,20.44,20.42,20.44,44700.0
2020-06-16 13:40:00,20.45,20.48,20.45,20.46,25000.0,20.45,20.48,20.45,20.46,25000.0
2020-06-16 13:45:00,20.48,20.48,20.46,20.46,29000.0,20.48,20.48,20.46,20.46,29000.0
2020-06-16 13:50:00,20.47,20.47,20.45,20.45,30000.0,20.47,20.47,20.45,20.45,30000.0
2020-06-16 13:55:00,20.4,20.45,20.39,20.45,105000.0,20.4,20.45,20.39,20.45,105000.0
2020-06-16 14:00:00,20.5,20.55,20.5,20.52,142700.0,20.5,20.55,20.5,20.52,142700.0
2020-06-16 14:05:00,20.52,20.54,20.52,20.53,20000.0,20.52,20.54,20.52,20.53,20000.0
2020-06-16 14:10:00,20.53,20.6,20.53,20.6,72100.0,20.53,20.6,20.53,20.6,72100.0
2020-06-16 14:15:00,20.6,20.63,20.59,20.61,180100.0,20.6,20.63,20.59,20.61,180100.0
2020-06-16 14:20:00,20.62,20.65,20.6,20.64,208000.0,20.62,20.65,20.6,20.64,208000.0
2020-06-16 14:25:00,20.63,20.65,20.6,20.6,85000.0,20.63,20.65,20.6,20.6,85000.0
2020-06-16 14:30:00,20.62,20.67,20.62,20.64,83900.0,20.62,20.67,20.62,20.64,83900.0
2020-06-16 14:35:00,20.64,20.64,20.64,20.64,5000.0,20.64,20.64,20.64,20.64,5000.0
2020-06-16 14:40:00,20.59,20.6,20.55,20.57,40000.0,20.59,20.6,20.55,20.57,40000.0
2020-06-16 14:45:00,20.56,20.56,20.53,20.54,76500.0,20.56,20.56,20.53,20.54,76500.0
2020-06-16 14:50:00,20.56,20.58,20.56,20.57,35000.0,20.56,20.58,20.56,20.57,35000.0
2020-06-16 14:55:00,20.62,20.63,20.61,20.61,29550.0,20.62,20.63,20.61,20.61,29550.0
2020-06-16 15:00:00,20.61,20.61,20.56,20.59,20000.0,20.61,20.61,20.56,20.59,20000.0
2020-06-16 15:05:00,20.56,20.56,20.52,20.52,18000.0,20.56,20.56,20.52,20.52,18000.0
2020-06-16 15:10:00,20.52,20.56,20.52,20.55,50000.0,20.52,20.56,20.52,20.55,50000.0
2020-06-16 15:15:00,20.49,20.49,20.44,20.44,60500.0,20.49,20.49,20.44,20.44,60500.0
2020-06-16 15:20:00,20.47,20.49,20.46,20.49,46250.0,20.47,20.49,20.46,20.49,46250.0
2020-06-16 15:25:00,20.52,20.52,20.51,20.52,22750.0,20.52,20.52,20.51,20.52,22750.0
2020-06-16 15:30:00,20.5,20.6,20.49,20.6,90000.0,20.5,20.6,20.49,20.6,90000.0
2020-06-16 15:35:00,20.57,20.57,20.54,20.55,65300.0,20.57,20.57,20.54,20.55,65300.0
2020-06-16 15:40:00,20.57,20.6,20.57,20.57,105000.0,20.57,20.6,20.57,20.57,105000.0
2020-06-16 15:45:00,20.55,20.59,20.53,20.56,130000.0,20.55,20.59,20.53,20.56,130000.0
2020-06-16 15:50:00,20.6,20.6,20.53,20.6,248550.0,20.6,20.6,20.53,20.6,248550.0
2020-06-16 15:55:00,20.58,20.66,20.55,20.64,922850.0,20.58,20.66,20.55,20.64,922850.0
2020-06-17 09:30:00,20.62,20.78,20.62,20.78,303100.0,20.62,20.78,20.62,20.78,303100.0
2020-06-17 09:35:00,20.71,20.71,20.68,20.68,62850.0,20.71,20.71,20.68,20.68,62850.0
2020-06-17 09:40:00,20.69,20.73,20.64,20.73,75050.0,20.69,20.73,20.64,20.73,75050.0
2020-06-17 09:45:00,20.7,20.75,20.67,20.75,67200.0,20.7,20.75,20.67,20.75,67200.0
2020-06-17 09:50:00,20.74,20.76,20.71,20.72,30000.0,20.74,20.76,20.71,20.72,30000.0
2020-06-17 09:55:00,20.74,20.75,20.68,20.73,35050.0,20.74,20.75,20.68,20.73,35050.0
2020-06-17 10:00:00,20.74,20.74,20.68,20.68,25000.0,20.74,20.74,20.68,20.68,25000.0
2020-06-17 10:05:00,20.65,20.75,20.65,20.75,60000.0,20.65,20.75,20.65,20.75,60000.0
2020-06-17 10:10:00,20.69,20.72,20.68,20.71,48750.0,20.69,20.72,20.68,20.71,48750.0
2020-06-17 10:15:00,20.7,20.72,20.56,20.58,140350.0,20.7,20.72,20.56,20.58,140350.0
2020-06-17 10:20:00,20.59,20.61,20.56,20.59,60000.0,20.59,20.61,20.56,20.59,60000.0
2020-06-17 10:25:00,20.58,20.63,20.56,20.6,59250.0,20.58,20.63,20.56,20.6,59250.0
2020-06-17 10:30:00,20.56,20.58,20.52,20.52,49850.0,20.56,20.58,20.52,20.52,49850.0
2020-06-17 10:35:00,20.51,20.53,20.49,20.5,60000.0,20.51,20.53,20.49,20.5,60000.0
2020-06-17 10:40:00,20.56,20.64,20.55,20.64,74500.0,20.56,20.64,20.55,20.64,74500.0
2020-06-17 10:45:00,20.64,20.64,20.59,20.59,46500.0,20.64,20.64,20.59,20.59,46500.0
2020-06-17 10:50:00,20.63,20.69,20.62,20.69,40000.0,20.63,20.69,20.62,20.69,40000.0
2020-06-17 10:55:00,20.7,20.7,20.67,20.7,20000.0,20.7,20.7,20.67,20.7,20000.0
2020-06-17 11:00:00,20.67,20.69,20.66,20.69,28550.0,20.67,20.69,20.66,20.69,28550.0
2020-06-17 11:05:00,20.68,20.77,20.68,20.77,60100.0,20.68,20.77,20.68,20.77,60100.0
2020-06-17 11:10:00,20.75,20.77,20.72,20.73,50000.0,20.75,20.77,20.72,20.73,50000.0
2020-06-17 11:15:00,20.72,20.78,20.72,20.78,46250.0,20.72,20.78,20.72,20.78,46250.0
2020-06-17 11:20:00,20.76,20.76,20.74,20.74,10000.0,20.76,20.76,20.74,20.74,10000.0
2020-06-17 11:25:00,20.71,20.76,20.71,20.76,25000.0,20.71,20.76,20.71,20.76,25000.0
2020-06-17 11:30:00,20.76,20.76,20.76,20.76,0.0,20.76,20.76,20.76,20.76,0.0
2020-06-17 11:35:00,20.73,20.74,20.73,20.73,20000.0,20.73,20.74,20.73,20.73,20000.0
2020-06-17 11:40:00,20.72,20.78,20.72,20.78,40000.0,20.72,20.78,20.72,20.78,40000.0
2020-06-17 11:45:00,20.76,20.76,20.72,20.72,20000.0,20.76,20.76,20.72,20.72,20000.0
2020-06-17 11:50:00,20.72,20.72,20.72,20.72,0.0,20.72,20.72,20.72,20.72,0.0
2020-06-17 11:55:00,20.69,20.71,20.69,20.71,35000.0,20.69,20.71,20.69,20.71,35000.0
2020-06-17 12:00:00,20.68,20.69,20.68,20.69,10000.0,20.68,20.69,20.68,20.69,10000.0
2020-06-17 12:05:00,20.71,20.76,20.71,20.76,45100.0,20.71,20.76,20.71,20.76,45100.0
2020-06-17 12:10:00,20.74,20.76,20.74,20.74,15000.0,20.74,20.76,20.74,20.74,15000.0
2020-06-17 12:15:00,20.76,20.77,20.76,20.77,20000.0,20.76,20.77,20.76,20.77,20000.0
2020-06-17 12:20:00,20.76,20.76,20.73,20.73,45000.0,20.76,20.76,20.73,20.73,45000.0
2020-06-17 12:25:00,20.75,20.76,20.75,20.76,20000.0,20.75,20.76,20.75,20.76,20000.0
2020-06-17 12:30:00,20.78,20.86,20.78,20.84,210050.0,20.78,20.86,20.78,20.84,210050.0
2020-06-17 12:35:00,20.83,20.83,20.79,20.8,30000.0,20.83,20.83,20.79,20.8,30000.0
2020-06-17 12:40:00,20.81,20.81,20.79,20.79,40350.0,20.81,20.81,20.79,20.79,40350.0
2020-06-17 12:45:00,20.79,20.79,20.79,20.79,15000.0,20.79,20.79,20.79,20.79,15000.0
2020-06-17 12:50:00,20.78,20.78,20.77,20.77,15000.0,20.78,20.78,20.77,20.77,15000.0
2020-06-17 12:55:00,20.82,20.82,20.78,20.78,14900.0,20.82,20.82,20.78,20.78,14900.0
2020-06-17 13:00:00,20.77,20.8,20.77,20.8,50000.0,20.77,20.8,20.77,20.8,50000.0
2020-06-17 13:05:00,20.79,20.83,20.79,20.82,45000.0,20.79,20.83,20.79,20.82,45000.0
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 13:15:00,20.82,20.82,20.82,20.82,0.0,20.82,20.82,20.82,20.82,0.0
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 13:25:00,20.82,20.82,20.82,20.82,0.0,20.82,20.82,20.82,20.82,0.0
2020-06-17 13:30:00,20.81,20.82,20.81,20.82,15000.0,20.81,20.82,20.81,20.82,15000.0
2020-06-17 13:35:00,20.81,20.81,20.79,20.8,20400.0,20.81,20.81,20.79,20.8,20400.0
2020-06-17 13:40:00,20.82,20.82,20.8,20.8,15000.0,20.82,20.82,20.8,20.8,15000.0
2020-06-17 13:45:00,20.79,20.8,20.76,20.8,81550.0,20.79,20.8,20.76,20.8,81550.0
2020-06-17 13:50:00,20.82,20.82,20.78,20.78,25000.0,20.82,20.82,20.78,20.78,25000.0
2020-06-17 13:55:00,20.8,20.8,20.77,20.77,35450.0,20.8,20.8,20.77,20.77,35450.0
2020-06-17 14:00:00,20.74,20.74,20.7,20.7,27500.0,20.74,20.74,20.7,20.7,27500.0
2020-06-17 14:05:00,20.71,20.72,20.71,20.71,35000.0,20.71,20.72,20.71,20.71,35000.0
2020-06-17 14:10:00,20.73,20.74,20.72,20.72,29800.0,20.73,20.74,20.72,20.72,29800.0
2020-06-17 14:15:00,20.66,20.66,20.66,20.66,5000.0,20.66,20.66,20.66,20.66,5000.0
2020-06-17 14:20:00,20.65,20.65,20.63,20.63,25000.0,20.65,20.65,20.63,20.63,25000.0
2020-06-17 14:25:00,20.62,20.65,20.62,20.65,15000.0,20.62,20.65,20.62,20.65,15000.0
2020-06-17 14:30:00,20.66,20.66,20.65,20.66,35000.0,20.66,20.66,20.65,20.66,35000.0
2020-06-17 14:35:00,20.67,20.67,20.66,20.67,25000.0,20.67,20.67,20.66,20.67,25000.0
2020-06-17 14:40:00,20.71,20.71,20.69,20.69,40000.0,20.71,20.71,20.69,20.69,40000.0
2020-06-17 14:45:00,20.71,20.73,20.69,20.73,40500.0,20.71,20.73,20.69,20.73,40500.0
2020-06-17 14:50:00,20.72,20.73,20.7,20.7,46150.0,20.72,20.73,20.7,20.7,46150.0
2020-06-17 14:55:00,20.71,20.73,20.65,20.65,60350.0,20.71,20.73,20.65,20.65,60350.0
2020-06-17 15:00:00,20.65,20.65,20.65,20.65,10000.0,20.65,20.65,20.65,20.65,10000.0
2020-06-17 15:05:00,20.61,20.64,20.61,20.64,45000.0,20.61,20.64,20.61,20.64,45000.0
2020-06-17 15:10:00,20.62,20.64,20.62,20.64,55000.0,20.62,20.64,20.62,20.64,55000.0
2020-06-17 15:15:00,20.64,20.64,20.62,20.62,30000.0,20.64,20.64,20.62,20.62,30000.0
2020-06-17 15:20:00,20.58,20.58,20.54,20.56,133500.0,20.58,20.58,20.54,20.56,133500.0
2020-06-17 15:25:00,20.55,20.55,20.47,20.47,153800.0,20.55,20.55,20.47,20.47,153800.0
2020-06-17 15:30:00,20.46,20.47,20.41,20.47,308800.0,20.46,20.47,20.41,20.47,308800.0
2020-06-17 15:35:00,20.47,20.51,20.47,20.5,155050.0,20.47,20.51,20.47,20.5,155050.0
2020-06-17 15:40:00,20.52,20.52,20.45,20.45,55000.0,20.52,20.52,20.45,20.45,55000.0
2020-06-17 15:45:00,20.47,20.53,20.47,20.48,312400.0,20.47,20.53,20.47,20.48,312400.0
2020-06-17 15:50:00,20.51,20.52,20.45,20.46,331000.0,20.51,20.52,20.45,20.46,331000.0
2020-06-17 15:55:00,20.45,20.53,20.45,20.46,514950.0,20.45,20.53,20.45,20.46,514950.0
2020-06-18 09:30:00,20.53,20.6,20.4,20.5,171950.0,20.53,20.6,20.4,20.5,171950.0
2020-06-18 09:35:00,20.51,20.53,20.42,20.51,217000.0,20.51,20.53,20.42,20.51,217000.0
2020-06-18 09:40:00,20.55,20.58,20.55,20.55,15000.0,20.55,20.58,20.55,20.55,15000.0
2020-06-18 09:45:00,20.55,20.55,20.43,20.54,55000.0,20.55,20.55,20.43,20.54,55000.0
2020-06-18 09:50:00,20.5,20.56,20.5,20.53,60000.0,20.5,20.56,20.5,20.53,60000.0
2020-06-18 09:55:00,20.57,20.58,20.54,20.55,30000.0,20.57,20.58,20.54,20.55,30000.0
2020-06-18 10:00:00,20.53,20.58,20.53,20.55,104250.0,20.53,20.58,20.53,20.55,104250.0
2020-06-18 10:05:00,20.59,20.68,20.58,20.66,59150.0,20.59,20.68,20.58,20.66,59150.0
2020-06-18 10:10:00,20.64,20.68,20.62,20.66,125450.0,20.64,20.68,20.62,20.66,125450.0
2020-06-18 10:15:00,20.64,20.64,20.57,20.6,55100.0,20.64,20.64,20.57,20.6,55100.0
2020-06-18 10:20:00,20.58,20.58,20.56,20.56,40000.0,20.58,20.58,20.56,20.56,40000.0
2020-06-18 10:25:00,20.57,20.61,20.52,20.52,60800.0,20.57,20.61,20.52,20.52,60800.0
2020-06-18 10:30:00,20.53,20.56,20.49,20.5,142250.0,20.53,20.56,20.49,20.5,142250.0
2020-06-18 10:35:00,20.55,20.59,20.55,20.59,125000.0,20.55,20.59,20.55,20.59,125000.0
2020-06-18 10:40:00,20.59,20.6,20.56,20.58,75100.0,20.59,20.6,20.56,20.58,75100.0
2020-06-18 10:45:00,20.6,20.6,20.56,20.57,45450.0,20.6,20.6,20.56,20.57,45450.0
2020-06-18 10:50:00,20.59,20.59,20.5,20.52,91100.0,20.59,20.59,20.5,20.52,91100.0
2020-06-18 10:55:00,20.51,20.55,20.5,20.53,72800.0,20.51,20.55,20.5,20.53,72800.0
2020-06-18 11:00:00,20.54,20.54,20.52,20.53,15000.0,20.54,20.54,20.52,20.53,15000.0
2020-06-18 11:05:00,20.52,20.52,20.52,20.52,5000.0,20.52,20.52,20.52,20.52,5000.0
2020-06-18 11:10:00,20.5,20.52,20.5,20.52,37900.0,20.5,20.52,20.5,20.52,37900.0
2020-06-18 11:15:00,20.54,20.6,20.53,20.6,35000.0,20.54,20.6,20.53,20.6,35000.0
2020-06-18 11:20:00,20.57,20.57,20.57,20.57,20000.0,20.57,20.57,20.57,20.57,20000.0
2020-06-18 11:25:00,20.55,20.58,20.55,20.55,30000.0,20.55,20.58,20.55,20.55,30000.0
2020-06-18 11:30:00,20.56,20.59,20.56,20.56,106300.0,20.56,20.59,20.56,20.56,106300.0
2020-06-18 11:35:00,20.57,20.57,20.55,20.55,20000.0,20.57,20.57,20.55,20.55,20000.0
2020-06-18 11:40:00,20.57,20.57,20.57,20.57,5000.0,20.57,20.57,20.57,20.57,5000.0
2020-06-18 11:45:00,20.57,20.57,20.57,20.57,5000.0,20.57,20.57,20.57,20.57,5000.0
2020-06-18 11:50:00,20.53,20.53,20.52,20.52,15000.0,20.53,20.53,20.52,20.52,15000.0
2020-06-18 11:55:00,20.49,20.52,20.45,20.47,105150.0,20.49,20.52,20.45,20.47,105150.0
2020-06-18 12:00:00,20.48,20.48,20.44,20.44,72700.0,20.48,20.48,20.44,20.44,72700.0
2020-06-18 12:05:00,20.43,20.46,20.42,20.42,65000.0,20.43,20.46,20.42,20.42,65000.0
2020-06-18 12:10:00,20.45,20.45,20.42,20.43,26000.0,20.45,20.45,20.42,20.43,26000.0
2020-06-18 12:15:00,20.42,20.47,20.42,20.47,55000.0,20.42,20.47,20.42,20.47,55000.0
2020-06-18 12:20:00,20.54,20.54,20.54,20.54,5000.0,20.54,20.54,20.54,20.54,5000.0
2020-06-18 12:25:00,20.53,20.55,20.53,20.54,47800.0,20.53,20.55,20.53,20.54,47800.0
2020-06-18 12:30:00,20.55,20.55,20.55,20.55,5000.0,20.55,20.55,20.55,20.55,5000.0
2020-06-18 12:35:00,20.56,20.6,20.56,20.6,25000.0,20.56,20.6,20.56,20.6,25000.0
2020-06-18 12:40:00,20.59,20.62,20.59,20.61,50000.0,20.59,20.62,20.59,20.61,50000.0
2020-06-18 12:45:00,20.61,20.62,20.61,20.61,80100.0,20.61,20.62,20.61,20.61,80100.0
2020-06-18 12:50:00,20.63,20.67,20.61,20.67,104900.0,20.63,20.67,20.61,20.67,104900.0
2020-06-18 12:55:00,20.67,20.71,20.67,20.69,95000.0,20.67,20.71,20.67,20.69,95000.0
2020-06-18 13:00:00,20.71,20.71,20.7,20.7,25000.0,20.71,20.71,20.7,20.7,25000.0
2020-06-18 13:05:00,20.68,20.69,20.67,20.68,60000.0,20.68,20.69,20.67,20.68,60000.0
2020-06-18 13:10:00,20.67,20.68,20.63,20.68,65000.0,20.67,20.68,20.63,20.68,65000.0
2020-06-18 13:15:00,20.66,20.68,20.66,20.68,10000.0,20.66,20.68,20.66,20.68,10000.0
2020-06-18 13:20:00,20.67,20.71,20.66,20.7,65000.0,20.67,20.71,20.66,20.7,65000.0
2020-06-18 13:25:00,20.7,20.72,20.7,20.72,80150.0,20.7,20.72,20.7,20.72,80150.0
2020-06-18 13:30:00,20.72,20.76,20.72,20.76,97400.0,20.72,20.76,20.72,20.76,97400.0
2020-06-18 13:35:00,20.74,20.76,20.74,20.76,20000.0,20.74,20.76,20.74,20.76,20000.0
2020-06-18 13:40:00,20.77,20.78,20.76,20.78,32500.0,20.77,20.78,20.76,20.78,32500.0
2020-06-18 13:45:00,20.76,20.76,20.74,20.74,30000.0,20.76,20.76,20.74,20.74,30000.0
2020-06-18 13:50:00,20.72,20.72,20.7,20.72,25800.0,20.72,20.72,20.7,20.72,25800.0
2020-06-18 13:55:00,20.71,20.75,20.71,20.74,20000.0,20.71,20.75,20.71,20.74,20000.0
2020-06-18 14:00:00,20.75,20.75,20.7,20.7,100000.0,20.75,20.75,20.7,20.7,100000.0
2020-06-18 14:05:00,20.69,20.7,20.65,20.65,45000.0,20.69,20.7,20.65,20.65,45000.0
2020-06-18 14:10:00,20.68,20.68,20.64,20.66,55000.0,20.68,20.68,20.64,20.66,55000.0
2020-06-18 14:15:00,20.65,20.66,20.65,20.66,15000.0,20.65,20.66,20.65,20.66,15000.0
2020-06-18 14:20:00,20.64,20.64,20.64,20.64,5000.0,20.64,20.64,20.64,20.64,5000.0
2020-06-18 14:25:00,20.66,20.66,20.66,20.66,5000.0,20.66,20.66,20.66,20.66,5000.0
2020-06-18 14:30:00,20.66,20.68,20.63,20.68,49450.0,20.66,20.68,20.63,20.68,49450.0
2020-06-18 14:35:00,20.65,20.65,20.62,20.62,30800.0,20.65,20.65,20.62,20.62,30800.0
2020-06-18 14:40:00,20.64,20.65,20.61,20.63,65550.0,20.64,20.65,20.61,20.63,65550.0
2020-06-18 14:45:00,20.63,20.65,20.62,20.62,35000.0,20.63,20.65,20.62,20.62,35000.0
2020-06-18 14:50:00,20.66,20.66,20.64,20.64,10000.0,20.66,20.66,20.64,20.64,10000.0
2020-06-18 14:55:00,20.66,20.66,20.59,20.59,65050.0,20.66,20.66,20.59,20.59,65050.0
2020-06-18 15:00:00,20.59,20.59,20.57,20.57,47200.0,20.59,20.59,20.57,20.57,47200.0
2020-06-18 15:05:00,20.57,20.61,20.55,20.61,84350.0,20.57,20.61,20.55,20.61,84350.0
2020-06-18 15:10:00,20.58,20.58,20.58,20.58,5000.0,20.58,20.58,20.58,20.58,5000.0
2020-06-18 15:15:00,20.55,20.59,20.55,20.59,55000.0,20.55,20.59,20.55,20.59,55000.0
2020-06-18 15:20:00,20.58,20.6,20.57,20.6,83000.0,20.58,20.6,20.57,20.6,83000.0
2020-06-18 15:25:00,20.6,20.64,20.59,20.64,55500.0,20.6,20.64,20.59,20.64,55500.0
2020-06-18 15:30:00,20.63,20.68,20.62,20.66,85000.0,20.63,20.68,20.62,20.66,85000.0
2020-06-18 15:35:00,20.65,20.66,20.65,20.66,15000.0,20.65,20.66,20.65,20.66,15000.0
2020-06-18 15:40:00,20.65,20.66,20.63,20.64,45950.0,20.65,20.66,20.63,20.64,45950.0
2020-06-18 15:45:00,20.63,20.65,20.6,20.63,213400.0,20.63,20.65,20.6,20.63,213400.0
2020-06-18 15:50:00,20.61,20.66,20.59,20.66,136250.0,20.61,20.66,20.59,20.66,136250.0
2020-06-18 15:55:00,20.65,20.65,20.6,20.63,502350.0,20.65,20.65,20.6,20.63,502350.0
2020-06-19 09:30:00,20.8,20.8,20.73,20.74,734300.0,20.8,20.8,20.73,20.74,734300.0
2020-06-19 09:35:00,20.74,20.8,20.74,20.8,70900.0,20.74,20.8,20.74,20.8,70900.0
2020-06-19 09:40:00,20.83,20.84,20.77,20.81,152500.0,20.83,20.84,20.77,20.81,152500.0
2020-06-19 09:45:00,20.78,20.8,20.75,20.77,45000.0,20.78,20.8,20.75,20.77,45000.0
2020-06-19 09:50:00,20.76,20.78,20.75,20.77,55000.0,20.76,20.78,20.75,20.77,55000.0
2020-06-19 09:55:00,20.77,20.78,20.66,20.7,160000.0,20.77,20.78,20.66,20.7,160000.0
2020-06-19 10:00:00,20.71,20.71,20.68,20.7,60000.0,20.71,20.71,20.68,20.7,60000.0
2020-06-19 10:05:00,20.69,20.69,20.67,20.67,35000.0,20.69,20.69,20.67,20.67,35000.0
2020-06-19 10:10:00,20.67,20.69,20.64,20.66,311300.0,20.67,20.69,20.64,20.66,311300.0
2020-06-19 10:15:00,20.66,20.69,20.66,20.69,80400.0,20.66,20.69,20.66,20.69,80400.0
2020-06-19 10:20:00,20.7,20.7,20.69,20.69,10000.0,20.7,20.7,20.69,20.69,10000.0
2020-06-19 10:25:00,20.69,20.71,20.68,20.68,25450.0,20.69,20.71,20.68,20.68,25450.0
2020-06-19 10:30:00,20.7,20.71,20.68,20.68,50000.0,20.7,20.71,20.68,20.68,50000.0
2020-06-19 10:35:00,20.68,20.69,20.68,20.68,40000.0,20.68,20.69,20.68,20.68,40000.0
2020-06-19 10:40:00,20.68,20.68,20.65,20.67,15200.0,20.68,20.68,20.65,20.67,15200.0
2020-06-19 10:45:00,20.65,20.68,20.65,20.66,41100.0,20.65,20.68,20.65,20.66,41100.0
2020-06-19 10:50:00,20.69,20.69,20.64,20.66,30300.0,20.69,20.69,20.64,20.66,30300.0
2020-06-19 10:55:00,20.66,20.69,20.66,20.69,10000.0,20.66,20.69,20.66,20.69,10000.0
2020-06-19 11:00:00,20.68,20.71,20.68,20.71,65250.0,20.68,20.71,20.68,20.71,65250.0
2020-06-19 11:05:00,20.72,20.75,20.72,20.75,35050.0,20.72,20.75,20.72,20.75,35050.0
2020-06-19 11:10:00,20.78,20.82,20.75,20.8,108500.0,20.78,20.82,20.75,20.8,108500.0
2020-06-19 11:15:00,20.79,20.79,20.75,20.75,59850.0,20.79,20.79,20.75,20.75,59850.0
2020-06-19 11:20:00,20.71,20.73,20.71,20.73,59100.0,20.71,20.73,20.71,20.73,59100.0
2020-06-19 11:25:00,20.7,20.71,20.7,20.71,10750.0,20.7,20.71,20.7,20.71,10750.0
2020-06-19 11:30:00,20.69,20.69,20.66,20.66,35000.0,20.69,20.69,20.66,20.66,35000.0
2020-06-19 11:35:00,20.66,20.66,20.62,20.62,120150.0,20.66,20.66,20.62,20.62,120150.0
2020-06-19 11:40:00,20.63,20.64,20.6,20.6,35000.0,20.63,20.64,20.6,20.6,35000.0
2020-06-19 11:45:00,20.62,20.63,20.6,20.62,62250.0,20.62,20.63,20.6,20.62,62250.0
2020-06-19 11:50:00,20.61,20.64,20.61,20.63,42500.0,20.61,20.64,20.61,20.63,42500.0
2020-06-19 11:55:00,20.62,20.64,20.62,20.63,20000.0,20.62,20.64,20.62,20.63,20000.0
2020-06-19 12:00:00,20.62,20.62,20.6,20.6,26850.0,20.62,20.62,20.6,20.6,26850.0
2020-06-19 12:05:00,20.61,20.62,20.58,20.6,91250.0,20.61,20.62,20.58,20.6,91250.0
2020-06-19 12:10:00,20.6,20.61,20.54,20.54,70000.0,20.6,20.61,20.54,20.54,70000.0
2020-06-19 12:15:00,20.52,20.56,20.41,20.41,192850.0,20.52,20.56,20.41,20.41,192850.0
2020-06-19 12:20:00,20.4,20.47,20.4,20.42,167350.0,20.4,20.47,20.4,20.42,167350.0
2020-06-19 12:25:00,20.41,20.53,20.41,20.53,95000.0,20.41,20.53,20.41,20.53,95000.0
2020-06-19 12:30:00,20.56,20.58,20.55,20.58,145450.0,20.56,20.58,20.55,20.58,145450.0
2020-06-19 12:35:00,20.56,20.59,20.56,20.59,120300.0,20.56,20.59,20.56,20.59,120300.0
2020-06-19 12:40:00,20.56,20.61,20.55,20.6,47750.0,20.56,20.61,20.55,20.6,47750.0
2020-06-19 12:45:00,20.62,20.65,20.6,20.65,85000.0,20.62,20.65,20.6,20.65,85000.0
2020-06-19 12:50:00,20.67,20.67,20.63,20.65,104550.0,20.67,20.67,20.63,20.65,104550.0
2020-06-19 12:55:00,20.64,20.68,20.62,20.68,100000.0,20.64,20.68,20.62,20.68,100000.0
2020-06-19 13:00:00,20.66,20.67,20.64,20.65,45000.0,20.66,20.67,20.64,20.65,45000.0
2020-06-19 13:05:00,20.64,20.67,20.64,20.64,35000.0,20.64,20.67,20.64,20.64,35000.0
2020-06-19 13:10:00,20.68,20.68,20.66,20.66,15000.0,20.68,20.68,20.66,20.66,15000.0
2020-06-19 13:15:00,20.64,20.64,20.62,20.64,25000.0,20.64,20.64,20.62,20.64,25000.0
2020-06-19 13:20:00,20.63,20.64,20.58,20.58,164950.0,20.63,20.64,20.58,20.58,164950.0
2020-06-19 13:25:00,20.58,20.6,20.57,20.58,60000.0,20.58,20.6,20.57,20.58,60000.0
2020-06-19 13:30:00,20.56,20.58,20.54,20.57,60000.0,20.56,20.58,20.54,20.57,60000.0
2020-06-19 13:35:00,20.56,20.64,20.56,20.64,135000.0,20.56,20.64,20.56,20.64,135000.0
2020-06-19 13:40:00,20.63,20.63,20.62,20.62,15000.0,20.63,20.63,20.62,20.62,15000.0
2020-06-19 13:45:00,20.61,20.61,20.55,20.56,40000.0,20.61,20.61,20.55,20.56,40000.0
2020-06-19 13:50:00,20.57,20.57,20.5,20.5,81650.0,20.57,20.57,20.5,20.5,81650.0
2020-06-19 13:55:00,20.51,20.52,20.44,20.46,132500.0,20.51,20.52,20.44,20.46,132500.0
2020-06-19 14:00:00,20.47,20.52,20.45,20.45,187650.0,20.47,20.52,20.45,20.45,187650.0
2020-06-19 14:05:00,20.47,20.48,20.42,20.47,149950.0,20.47,20.48,20.42,20.47,149950.0
2020-06-19 14:10:00,20.44,20.5,20.44,20.49,65000.0,20.44,20.5,20.44,20.49,65000.0
2020-06-19 14:15:00,20.49,20.5,20.44,20.45,65000.0,20.49,20.5,20.44,20.45,65000.0
2020-06-19 14:20:00,20.49,20.5,20.47,20.5,45200.0,20.49,20.5,20.47,20.5,45200.0
2020-06-19 14:25:00,20.49,20.5,20.47,20.49,70100.0,20.49,20.5,20.47,20.49,70100.0
2020-06-19 14:30:00,20.5,20.56,20.48,20.55,102050.0,20.5,20.56,20.48,20.55,102050.0
2020-06-19 14:35:00,20.53,20.58,20.53,20.57,90100.0,20.53,20.58,20.53,20.57,90100.0
2020-06-19 14:40:00,20.57,20.58,20.55,20.56,55000.0,20.57,20.58,20.55,20.56,55000.0
2020-06-19 14:45:00,20.56,20.61,20.56,20.6,45000.0,20.56,20.61,20.56,20.6,45000.0
2020-06-19 14:50:00,20.6,20.65,20.6,20.65,56750.0,20.6,20.65,20.6,20.65,56750.0
2020-06-19 14:55:00,20.63,20.67,20.62,20.67,95050.0,20.63,20.67,20.62,20.67,95050.0
2020-06-19 15:00:00,20.66,20.68,20.66,20.68,78250.0,20.66,20.68,20.66,20.68,78250.0
2020-06-19 15:05:00,20.67,20.68,20.65,20.65,130000.0,20.67,20.68,20.65,20.65,130000.0
2020-06-19 15:10:00,20.64,20.69,20.64,20.69,125000.0,20.64,20.69,20.64,20.69,125000.0
2020-06-19 15:15:00,20.69,20.75,20.69,20.75,128150.0,20.69,20.75,20.69,20.75,128150.0
2020-06-19 15:20:00,20.76,20.77,20.74,20.76,96300.0,20.76,20.77,20.74,20.76,96300.0
2020-06-19 15:25:00,20.75,20.76,20.74,20.76,155800.0,20.75,20.76,20.74,20.76,155800.0
2020-06-19 15:30:00,20.75,20.77,20.75,20.77,80000.0,20.75,20.77,20.75,20.77,80000.0
2020-06-19 15:35:00,20.77,20.77,20.75,20.76,200100.0,20.77,20.77,20.75,20.76,200100.0
2020-06-19 15:40:00,20.76,20.79,20.76,20.79,213900.0,20.76,20.79,20.76,20.79,213900.0
2020-06-19 15:45:00,20.77,20.79,20.75,20.78,318300.0,20.77,20.79,20.75,20.78,318300.0
2020-06-19 15:50:00,20.77,20.79,20.75,20.77,388550.0,20.77,20.79,20.75,20.77,388550.0
2020-06-19 15:55:00,20.74,20.77,20.66,20.66,1099050.0,20.74,20.77,20.66,20.66,1099050.0
2020-06-22 09:30:00,20.53,20.71,20.5,20.56,686850.0,20.53,20.71,20.5,20.56,686850.0
2020-06-22 09:35:00,20.61,20.64,20.54,20.54,155850.0,20.61,20.64,20.54,20.54,155850.0
2020-06-22 09:40:00,20.56,20.68,20.56,20.68,170000.0,20.56,20.68,20.56,20.68,170000.0
2020-06-22 09:45:00,20.6,20.7,20.6,20.65,209950.0,20.6,20.7,20.6,20.65,209950.0
2020-06-22 09:50:00,20.69,20.72,20.66,20.72,92850.0,20.69,20.72,20.66,20.72,92850.0
2020-06-22 09:55:00,20.73,20.82,20.7,20.82,428700.0,20.73,20.82,20.7,20.82,428700.0
2020-06-22 10:00:00,20.82,20.94,20.8,20.93,297100.0,20.82,20.94,20.8,20.93,297100.0
2020-06-22 10:05:00,20.94,20.94,20.8,20.81,283450.0,20.94,20.94,20.8,20.81,283450.0
2020-06-22 10:10:00,20.8,20.84,20.78,20.84,95000.0,20.8,20.84,20.78,20.84,95000.0
2020-06-22 10:15:00,20.82,20.82,20.77,20.77,170000.0,20.82,20.82,20.77,20.77,170000.0
2020-06-22 10:20:00,20.78,20.79,20.76,20.78,62700.0,20.78,20.79,20.76,20.78,62700.0
2020-06-22 10:25:00,20.8,20.87,20.79,20.86,96750.0,20.8,20.87,20.79,20.86,96750.0
2020-06-22 10:30:00,20.86,20.89,20.84,20.89,160000.0,20.86,20.89,20.84,20.89,160000.0
2020-06-22 10:35:00,20.88,20.91,20.87,20.91,100400.0,20.88,20.91,20.87,20.91,100400.0
2020-06-22 10:40:00,20.92,20.95,20.88,20.92,161000.0,20.92,20.95,20.88,20.92,161000.0
2020-06-22 10:45:00,20.88,20.92,20.88,20.89,112950.0,20.88,20.92,20.88,20.89,112950.0
2020-06-22 10:50:00,20.88,20.9,20.85,20.85,55350.0,20.88,20.9,20.85,20.85,55350.0
2020-06-22 10:55:00,20.88,20.88,20.82,20.83,93900.0,20.88,20.88,20.82,20.83,93900.0
2020-06-22 11:00:00,20.81,20.83,20.8,20.83,89500.0,20.81,20.83,20.8,20.83,89500.0
2020-06-22 11:05:00,20.83,20.84,20.82,20.84,144500.0,20.83,20.84,20.82,20.84,144500.0
2020-06-22 11:10:00,20.82,20.86,20.82,20.85,70050.0,20.82,20.86,20.82,20.85,70050.0
2020-06-22 11:15:00,20.87,20.92,20.85,20.92,60050.0,20.87,20.92,20.85,20.92,60050.0
2020-06-22 11:20:00,20.92,20.93,20.91,20.92,40000.0,20.92,20.93,20.91,20.92,40000.0
2020-06-22 11:25:00,20.92,20.97,20.91,20.94,190000.0,20.92,20.97,20.91,20.94,190000.0
2020-06-22 11:30:00,20.93,20.93,20.89,20.91,105250.0,20.93,20.93,20.89,20.91,105250.0
2020-06-22 11:35:00,20.92,21.0,20.92,21.0,133300.0,20.92,21.0,20.92,21.0,133300.0
2020-06-22 11:40:00,20.99,21.02,20.97,21.0,313350.0,20.99,21.02,20.97,21.0,313350.0
2020-06-22 11:45:00,21.0,21.07,20.98,21.04,657450.0,21.0,21.07,20.98,21.04,657450.0
2020-06-22 11:50:00,21.06,21.1,21.06,21.07,563900.0,21.06,21.1,21.06,21.07,563900.0
2020-06-22 11:55:00,21.07,21.09,21.03,21.04,220550.0,21.07,21.09,21.03,21.04,220550.0
2020-06-22 12:00:00,21.06,21.1,21.04,21.1,665750.0,21.06,21.1,21.04,21.1,665750.0
2020-06-22 12:05:00,21.1,21.16,21.09,21.14,484650.0,21.1,21.16,21.09,21.14,484650.0
2020-06-22 12:10:00,21.14,21.15,21.1,21.12,401300.0,21.14,21.15,21.1,21.12,401300.0
2020-06-22 12:15:00,21.13,21.16,21.12,21.12,166100.0,21.13,21.16,21.12,21.12,166100.0
2020-06-22 12:20:00,21.13,21.14,21.11,21.14,271000.0,21.13,21.14,21.11,21.14,271000.0
2020-06-22 12:25:00,21.13,21.19,21.13,21.18,227750.0,21.13,21.19,21.13,21.18,227750.0
2020-06-22 12:30:00,21.18,21.19,21.15,21.16,205000.0,21.18,21.19,21.15,21.16,205000.0
2020-06-22 12:35:00,21.14,21.16,21.13,21.16,100000.0,21.14,21.16,21.13,21.16,100000.0
2020-06-22 12:40:00,21.16,21.2,21.16,21.18,242350.0,21.16,21.2,21.16,21.18,242350.0
2020-06-22 12:45:00,21.19,21.24,21.18,21.24,177650.0,21.19,21.24,21.18,21.24,177650.0
2020-06-22 12:50:00,21.26,21.28,21.26,21.27,155700.0,21.26,21.28,21.26,21.27,155700.0
2020-06-22 12:55:00,21.27,21.28,21.25,21.28,127800.0,21.27,21.28,21.25,21.28,127800.0
2020-06-22 13:00:00,21.29,21.29,21.26,21.28,147500.0,21.29,21.29,21.26,21.28,147500.0
2020-06-22 13:05:00,21.28,21.29,21.24,21.26,114200.0,21.28,21.29,21.24,21.26,114200.0
2020-06-22 13:10:00,21.26,21.27,21.22,21.27,195000.0,21.26,21.27,21.22,21.27,195000.0
2020-06-22 13:15:00,21.26,21.27,21.23,21.24,254000.0,21.26,21.27,21.23,21.24,254000.0
2020-06-22 13:20:00,21.26,21.28,21.25,21.28,139400.0,21.26,21.28,21.25,21.28,139400.0
2020-06-22 13:25:00,21.26,21.28,21.24,21.24,89750.0,21.26,21.28,21.24,21.24,89750.0
2020-06-22 13:30:00,21.24,21.3,21.24,21.29,111350.0,21.24,21.3,21.24,21.29,111350.0
2020-06-22 13:35:00,21.28,21.32,21.27,21.31,168500.0,21.28,21.32,21.27,21.31,168500.0
2020-06-22 13:40:00,21.29,21.33,21.29,21.31,96350.0,21.29,21.33,21.29,21.31,96350.0
2020-06-22 13:45:00,21.31,21.33,21.29,21.33,160000.0,21.31,21.33,21.29,21.33,160000.0
2020-06-22 13:50:00,21.31,21.34,21.3,21.34,111550.0,21.31,21.34,21.3,21.34,111550.0
2020-06-22 13:55:00,21.35,21.37,21.28,21.28,204100.0,21.35,21.37,21.28,21.28,204100.0
2020-06-22 14:00:00,21.27,21.3,21.26,21.26,120000.0,21.27,21.3,21.26,21.26,120000.0
2020-06-22 14:05:00,21.25,21.27,21.25,21.25,70000.0,21.25,21.27,21.25,21.25,70000.0
2020-06-22 14:10:00,21.24,21.26,21.22,21.24,186000.0,21.24,21.26,21.22,21.24,186000.0
2020-06-22 14:15:00,21.22,21.24,21.22,21.22,107000.0,21.22,21.24,21.22,21.22,107000.0
2020-06-22 14:20:00,21.22,21.26,21.2,21.26,120000.0,21.22,21.26,21.2,21.26,120000.0
2020-06-22 14:25:00,21.24,21.26,21.24,21.25,85200.0,21.24,21.26,21.24,21.25,85200.0
2020-06-22 14:30:00,21.27,21.27,21.26,21.26,85000.0,21.27,21.27,21.26,21.26,85000.0
2020-06-22 14:35:00,21.26,21.29,21.24,21.29,110700.0,21.26,21.29,21.24,21.29,110700.0
2020-06-22 14:40:00,21.29,21.31,21.28,21.31,112550.0,21.29,21.31,21.28,21.31,112550.0
2020-06-22 14:45:00,21.3,21.32,21.3,21.32,95050.0,21.3,21.32,21.3,21.32,95050.0
2020-06-22 14:50:00,21.31,21.34,21.3,21.33,130000.0,21.31,21.34,21.3,21.33,130000.0
2020-06-22 14:55:00,21.32,21.36,21.31,21.35,205950.0,21.32,21.36,21.31,21.35,205950.0
2020-06-22 15:00:00,21.33,21.36,21.32,21.36,308050.0,21.33,21.36,21.32,21.36,308050.0
2020-06-22 15:05:00,21.34,21.36,21.33,21.35,222800.0,21.34,21.36,21.33,21.35,222800.0
2020-06-22 15:10:00,21.36,21.36,21.32,21.33,101900.0,21.36,21.36,21.32,21.33,101900.0
2020-06-22 15:15:00,21.32,21.32,21.27,21.28,265800.0,21.32,21.32,21.27,21.28,265800.0
2020-06-22 15:20:00,21.29,21.3,21.25,21.26,122950.0,21.29,21.3,21.25,21.26,122950.0
2020-06-22 15:25:00,21.24,21.26,21.2,21.21,229350.0,21.24,21.26,21.2,21.21,229350.0
2020-06-22 15:30:00,21.2,21.3,21.2,21.3,316550.0,21.2,21.3,21.2,21.3,316550.0
2020-06-22 15:35:00,21.31,21.34,21.3,21.34,280700.0,21.31,21.34,21.3,21.34,280700.0
2020-06-22 15:40:00,21.35,21.37,21.34,21.35,270150.0,21.35,21.37,21.34,21.35,270150.0
2020-06-22 15:45:00,21.37,21.38,21.34,21.35,641050.0,21.37,21.38,21.34,21.35,641050.0
2020-06-22 15:50:00,21.34,21.37,21.34,21.37,352250.0,21.34,21.37,21.34,21.37,352250.0
2020-06-22 15:55:00,21.36,21.43,21.36,21.41,899150.0,21.36,21.43,21.36,21.41,899150.0
2020-06-23 09:30:00,21.48,21.48,21.32,21.32,425700.0,21.48,21.48,21.32,21.32,425700.0
2020-06-23 09:35:00,21.32,21.39,21.3,21.37,164500.0,21.32,21.39,21.3,21.37,164500.0
2020-06-23 09:40:00,21.38,21.39,21.32,21.33,72850.0,21.38,21.39,21.32,21.33,72850.0
2020-06-23 09:45:00,21.3,21.3,21.22,21.24,136050.0,21.3,21.3,21.22,21.24,136050.0
2020-06-23 09:50:00,21.24,21.25,21.2,21.25,74250.0,21.24,21.25,21.2,21.25,74250.0
2020-06-23 09:55:00,21.23,21.24,21.14,21.16,210200.0,21.23,21.24,21.14,21.16,210200.0
2020-06-23 10:00:00,21.2,21.2,21.11,21.11,260900.0,21.2,21.2,21.11,21.11,260900.0
2020-06-23 10:05:00,21.11,21.13,21.05,21.13,166900.0,21.11,21.13,21.05,21.13,166900.0
2020-06-23 10:10:00,21.1,21.2,21.1,21.2,90000.0,21.1,21.2,21.1,21.2,90000.0
2020-06-23 10:15:00,21.19,21.2,21.14,21.14,111850.0,21.19,21.2,21.14,21.14,111850.0
2020-06-23 10:20:00,21.13,21.14,21.11,21.11,115950.0,21.13,21.14,21.11,21.11,115950.0
2020-06-23 10:25:00,21.12,21.12,21.04,21.04,128700.0,21.12,21.12,21.04,21.04,128700.0
2020-06-23 10:30:00,21.06,21.07,21.03,21.05,92600.0,21.06,21.07,21.03,21.05,92600.0
2020-06-23 10:35:00,21.05,21.05,21.02,21.04,72500.0,21.05,21.05,21.02,21.04,72500.0
2020-06-23 10:40:00,21.02,21.03,20.91,20.93,382900.0,21.02,21.03,20.91,20.93,382900.0
2020-06-23 10:45:00,20.95,20.97,20.93,20.93,132100.0,20.95,20.97,20.93,20.93,132100.0
2020-06-23 10:50:00,20.94,20.97,20.92,20.94,85000.0,20.94,20.97,20.92,20.94,85000.0
2020-06-23 10:55:00,20.95,21.0,20.94,20.97,130950.0,20.95,21.0,20.94,20.97,130950.0
2020-06-23 11:00:00,21.01,21.03,20.98,21.0,137900.0,21.01,21.03,20.98,21.0,137900.0
2020-06-23 11:05:00,21.0,21.03,21.0,21.01,50000.0,21.0,21.03,21.0,21.01,50000.0
2020-06-23 11:10:00,21.02,21.08,21.02,21.03,163200.0,21.02,21.08,21.02,21.03,163200.0
2020-06-23 11:15:00,21.01,21.01,20.95,20.96,162500.0,21.01,21.01,20.95,20.96,162500.0
2020-06-23 11:20:00,20.94,20.98,20.94,20.98,104900.0,20.94,20.98,20.94,20.98,104900.0
2020-06-23 11:25:00,20.99,20.99,20.94,20.94,108600.0,20.99,20.99,20.94,20.94,108600.0
2020-06-23 11:30:00,20.94,20.97,20.94,20.97,30000.0,20.94,20.97,20.94,20.97,30000.0
2020-06-23 11:35:00,20.95,20.96,20.93,20.93,85250.0,20.95,20.96,20.93,20.93,85250.0
2020-06-23 11:40:00,20.94,20.96,20.91,20.91,108300.0,20.94,20.96,20.91,20.91,108300.0
2020-06-23 11:45:00,20.91,20.92,20.9,20.92,138750.0,20.91,20.92,20.9,20.92,138750.0
2020-06-23 11:50:00,20.92,20.95,20.92,20.93,112500.0,20.92,20.95,20.92,20.93,112500.0
2020-06-23 11:55:00,20.95,20.97,20.94,20.96,213550.0,20.95,20.97,20.94,20.96,213550.0
2020-06-23 12:00:00,20.96,20.99,20.96,20.96,85000.0,20.96,20.99,20.96,20.96,85000.0
2020-06-23 12:05:00,20.98,20.98,20.94,20.94,80000.0,20.98,20.98,20.94,20.94,80000.0
2020-06-23 12:10:00,20.93,20.94,20.91,20.91,93750.0,20.93,20.94,20.91,20.91,93750.0
2020-06-23 12:15:00,20.9,20.92,20.87,20.9,216800.0,20.9,20.92,20.87,20.9,216800.0
2020-06-23 12:20:00,20.88,20.94,20.88,20.92,109900.0,20.88,20.94,20.88,20.92,109900.0
2020-06-23 12:25:00,20.9,20.92,20.9,20.92,20050.0,20.9,20.92,20.9,20.92,20050.0
2020-06-23 12:30:00,20.93,20.95,20.93,20.95,59550.0,20.93,20.95,20.93,20.95,59550.0
2020-06-23 12:35:00,20.94,20.97,20.93,20.94,30000.0,20.94,20.97,20.93,20.94,30000.0
2020-06-23 12:40:00,20.96,20.98,20.96,20.97,45000.0,20.96,20.98,20.96,20.97,45000.0
2020-06-23 12:45:00,20.98,20.99,20.97,20.99,20000.0,20.98,20.99,20.97,20.99,20000.0
2020-06-23 12:50:00,21.0,21.0,20.99,20.99,36150.0,21.0,21.0,20.99,20.99,36150.0
2020-06-23 12:55:00,21.02,21.02,20.97,21.0,30000.0,21.02,21.02,20.97,21.0,30000.0
2020-06-23 13:00:00,20.98,20.98,20.97,20.97,20000.0,20.98,20.98,20.97,20.97,20000.0
2020-06-23 13:05:00,20.97,21.01,20.97,21.0,145050.0,20.97,21.01,20.97,21.0,145050.0
2020-06-23 13:10:00,21.0,21.0,20.98,20.98,45000.0,21.0,21.0,20.98,20.98,45000.0
2020-06-23 13:15:00,20.98,21.0,20.98,21.0,144500.0,20.98,21.0,20.98,21.0,144500.0
2020-06-23 13:20:00,21.0,21.02,21.0,21.02,96750.0,21.0,21.02,21.0,21.02,96750.0
2020-06-23 13:25:00,21.01,21.01,20.98,20.99,60000.0,21.01,21.01,20.98,20.99,60000.0
2020-06-23 13:30:00,20.97,20.97,20.97,20.97,10000.0,20.97,20.97,20.97,20.97,10000.0
2020-06-23 13:35:00,20.97,20.99,20.97,20.98,31300.0,20.97,20.99,20.97,20.98,31300.0
2020-06-23 13:40:00,20.98,20.98,20.95,20.95,104900.0,20.98,20.98,20.95,20.95,104900.0
2020-06-23 13:45:00,20.95,20.97,20.92,20.94,64900.0,20.95,20.97,20.92,20.94,64900.0
2020-06-23 13:50:00,20.92,20.92,20.89,20.9,84550.0,20.92,20.92,20.89,20.9,84550.0
2020-06-23 13:55:00,20.89,20.9,20.86,20.9,95450.0,20.89,20.9,20.86,20.9,95450.0
2020-06-23 14:00:00,20.89,20.89,20.86,20.88,60000.0,20.89,20.89,20.86,20.88,60000.0
2020-06-23 14:05:00,20.88,20.89,20.85,20.87,124800.0,20.88,20.89,20.85,20.87,124800.0
2020-06-23 14:10:00,20.86,20.86,20.81,20.83,202150.0,20.86,20.86,20.81,20.83,202150.0
2020-06-23 14:15:00,20.83,20.88,20.83,20.84,163450.0,20.83,20.88,20.83,20.84,163450.0
2020-06-23 14:20:00,20.86,20.86,20.82,20.84,70100.0,20.86,20.86,20.82,20.84,70100.0
2020-06-23 14:25:00,20.84,20.84,20.8,20.8,193350.0,20.84,20.84,20.8,20.8,193350.0
2020-06-23 14:30:00,20.81,20.84,20.79,20.82,47500.0,20.81,20.84,20.79,20.82,47500.0
2020-06-23 14:35:00,20.81,20.84,20.81,20.82,101300.0,20.81,20.84,20.81,20.82,101300.0
2020-06-23 14:40:00,20.84,20.84,20.79,20.8,121650.0,20.84,20.84,20.79,20.8,121650.0
2020-06-23 14:45:00,20.8,20.8,20.72,20.72,329350.0,20.8,20.8,20.72,20.72,329350.0
2020-06-23 14:50:00,20.72,20.74,20.69,20.73,90000.0,20.72,20.74,20.69,20.73,90000.0
2020-06-23 14:55:00,20.73,20.75,20.71,20.73,73750.0,20.73,20.75,20.71,20.73,73750.0
2020-06-23 15:00:00,20.74,20.75,20.7,20.7,57300.0,20.74,20.75,20.7,20.7,57300.0
2020-06-23 15:05:00,20.72,20.79,20.7,20.79,160850.0,20.72,20.79,20.7,20.79,160850.0
2020-06-23 15:10:00,20.81,20.83,20.79,20.83,267500.0,20.81,20.83,20.79,20.83,267500.0
2020-06-23 15:15:00,20.85,20.87,20.85,20.87,143900.0,20.85,20.87,20.85,20.87,143900.0
2020-06-23 15:20:00,20.87,20.87,20.8,20.81,148500.0,20.87,20.87,20.8,20.81,148500.0
2020-06-23 15:25:00,20.8,20.81,20.77,20.78,173250.0,20.8,20.81,20.77,20.78,173250.0
2020-06-23 15:30:00,20.78,20.79,20.74,20.79,224150.0,20.78,20.79,20.74,20.79,224150.0
2020-06-23 15:35:00,20.78,20.81,20.78,20.79,114250.0,20.78,20.81,20.78,20.79,114250.0
2020-06-23 15:40:00,20.79,20.83,20.76,20.83,110000.0,20.79,20.83,20.76,20.83,110000.0
2020-06-23 15:45:00,20.83,20.83,20.79,20.79,120700.0,20.83,20.83,20.79,20.79,120700.0
2020-06-23 15:50:00,20.78,20.83,20.74,20.83,266150.0,20.78,20.83,20.74,20.83,266150.0
2020-06-23 15:55:00,20.83,20.83,20.78,20.8,461800.0,20.83,20.83,20.78,20.8,461800.0
2020-06-24 09:30:00,20.72,20.86,20.71,20.72,238200.0,20.72,20.86,20.71,20.72,238200.0
2020-06-24 09:35:00,20.8,21.04,20.8,20.95,194550.0,20.8,21.04,20.8,20.95,194550.0
2020-06-24 09:40:00,20.94,21.07,20.94,20.95,240800.0,20.94,21.07,20.94,20.95,240800.0
2020-06-24 09:45:00,20.98,20.98,20.92,20.96,97500.0,20.98,20.98,20.92,20.96,97500.0
2020-06-24 09:50:00,20.94,20.94,20.82,20.82,120450.0,20.94,20.94,20.82,20.82,120450.0
2020-06-24 09:55:00,20.85,20.88,20.72,20.72,270400.0,20.85,20.88,20.72,20.72,270400.0
2020-06-24 10:00:00,20.72,20.77,20.7,20.7,51200.0,20.72,20.77,20.7,20.7,51200.0
2020-06-24 10:05:00,20.69,20.76,20.69,20.75,42650.0,20.69,20.76,20.69,20.75,42650.0
2020-06-24 10:10:00,20.71,20.8,20.71,20.79,50000.0,20.71,20.8,20.71,20.79,50000.0
2020-06-24 10:15:00,20.81,20.83,20.74,20.74,83950.0,20.81,20.83,20.74,20.74,83950.0
2020-06-24 10:20:00,20.8,20.81,20.77,20.79,45000.0,20.8,20.81,20.77,20.79,45000.0
2020-06-24 10:25:00,20.8,20.82,20.78,20.81,106200.0,20.8,20.82,20.78,20.81,106200.0
2020-06-24 10:30:00,20.79,20.8,20.71,20.71,73850.0,20.79,20.8,20.71,20.71,73850.0
2020-06-24 10:35:00,20.72,20.72,20.65,20.69,45000.0,20.72,20.72,20.65,20.69,45000.0
2020-06-24 10:40:00,20.65,20.72,20.65,20.71,85000.0,20.65,20.72,20.65,20.71,85000.0
2020-06-24 10:45:00,20.72,20.75,20.72,20.74,47500.0,20.72,20.75,20.72,20.74,47500.0
2020-06-24 10:50:00,20.75,20.77,20.71,20.71,41500.0,20.75,20.77,20.71,20.71,41500.0
2020-06-24 10:55:00,20.76,20.77,20.73,20.73,32200.0,20.76,20.77,20.73,20.73,32200.0
2020-06-24 11:00:00,20.72,20.77,20.69,20.77,89450.0,20.72,20.77,20.69,20.77,89450.0
2020-06-24 11:05:00,20.75,20.77,20.71,20.73,65650.0,20.75,20.77,20.71,20.73,65650.0
2020-06-24 11:10:00,20.7,20.76,20.65,20.65,112500.0,20.7,20.76,20.65,20.65,112500.0
2020-06-24 11:15:00,20.64,20.65,20.57,20.57,177250.0,20.64,20.65,20.57,20.57,177250.0
2020-06-24 11:20:00,20.57,20.61,20.57,20.61,90950.0,20.57,20.61,20.57,20.61,90950.0
2020-06-24 11:25:00,20.62,20.68,20.62,20.64,80000.0,20.62,20.68,20.62,20.64,80000.0
2020-06-24 11:30:00,20.65,20.68,20.59,20.59,53000.0,20.65,20.68,20.59,20.59,53000.0
2020-06-24 11:35:00,20.59,20.67,20.59,20.6,118750.0,20.59,20.67,20.59,20.6,118750.0
2020-06-24 11:40:00,20.59,20.59,20.48,20.48,175000.0,20.59,20.59,20.48,20.48,175000.0
2020-06-24 11:45:00,20.48,20.54,20.42,20.42,149900.0,20.48,20.54,20.42,20.42,149900.0
2020-06-24 11:50:00,20.43,20.43,20.37,20.38,142850.0,20.43,20.43,20.37,20.38,142850.0
2020-06-24 11:55:00,20.4,20.45,20.38,20.45,216250.0,20.4,20.45,20.38,20.45,216250.0
2020-06-24 12:00:00,20.49,20.54,20.46,20.54,40000.0,20.49,20.54,20.46,20.54,40000.0
2020-06-24 12:05:00,20.55,20.57,20.5,20.5,115000.0,20.55,20.57,20.5,20.5,115000.0
2020-06-24 12:10:00,20.51,20.53,20.51,20.53,32500.0,20.51,20.53,20.51,20.53,32500.0
2020-06-24 12:15:00,20.55,20.61,20.54,20.61,68500.0,20.55,20.61,20.54,20.61,68500.0
2020-06-24 12:20:00,20.62,20.63,20.56,20.56,112200.0,20.62,20.63,20.56,20.56,112200.0
2020-06-24 12:25:00,20.56,20.56,20.55,20.55,25000.0,20.56,20.56,20.55,20.55,25000.0
2020-06-24 12:30:00,20.55,20.55,20.54,20.55,20400.0,20.55,20.55,20.54,20.55,20400.0
2020-06-24 12:35:00,20.53,20.54,20.52,20.52,35000.0,20.53,20.54,20.52,20.52,35000.0
2020-06-24 12:40:00,20.54,20.6,20.54,20.58,85000.0,20.54,20.6,20.54,20.58,85000.0
2020-06-24 12:45:00,20.6,20.62,20.59,20.6,186150.0,20.6,20.62,20.59,20.6,186150.0
2020-06-24 12:50:00,20.62,20.65,20.62,20.65,10000.0,20.62,20.65,20.62,20.65,10000.0
2020-06-24 12:55:00,20.66,20.71,20.66,20.67,145000.0,20.66,20.71,20.66,20.67,145000.0
2020-06-24 13:00:00,20.72,20.72,20.68,20.68,11050.0,20.72,20.72,20.68,20.68,11050.0
2020-06-24 13:05:00,20.68,20.7,20.67,20.69,80900.0,20.68,20.7,20.67,20.69,80900.0
2020-06-24 13:10:00,20.72,20.72,20.67,20.68,41700.0,20.72,20.72,20.67,20.68,41700.0
2020-06-24 13:15:00,20.66,20.7,20.66,20.67,69000.0,20.66,20.7,20.66,20.67,69000.0
2020-06-24 13:20:00,20.67,20.68,20.66,20.68,123400.0,20.67,20.68,20.66,20.68,123400.0
2020-06-24 13:25:00,20.67,20.67,20.65,20.65,135000.0,20.67,20.67,20.65,20.65,135000.0
2020-06-24 13:30:00,20.65,20.7,20.64,20.67,230250.0,20.65,20.7,20.64,20.67,230250.0
2020-06-24 13:35:00,20.66,20.68,20.66,20.67,20000.0,20.66,20.68,20.66,20.67,20000.0
2020-06-24 13:40:00,20.67,20.72,20.67,20.69,77400.0,20.67,20.72,20.67,20.69,77400.0
2020-06-24 13:45:00,20.68,20.68,20.65,20.66,138750.0,20.68,20.68,20.65,20.66,138750.0
2020-06-24 13:50:00,20.68,20.69,20.68,20.69,40000.0,20.68,20.69,20.68,20.69,40000.0
2020-06-24 13:55:00,20.69,20.72,20.69,20.72,70000.0,20.69,20.72,20.69,20.72,70000.0
2020-06-24 14:00:00,20.75,20.75,20.68,20.68,145750.0,20.75,20.75,20.68,20.68,145750.0
2020-06-24 14:05:00,20.73,20.81,20.72,20.8,42500.0,20.73,20.81,20.72,20.8,42500.0
2020-06-24 14:10:00,20.77,20.77,20.72,20.72,96750.0,20.77,20.77,20.72,20.72,96750.0
2020-06-24 14:15:00,20.74,20.74,20.72,20.72,36150.0,20.74,20.74,20.72,20.72,36150.0
2020-06-24 14:20:00,20.71,20.72,20.69,20.7,42900.0,20.71,20.72,20.69,20.7,42900.0
2020-06-24 14:25:00,20.71,20.78,20.7,20.74,45550.0,20.71,20.78,20.7,20.74,45550.0
2020-06-24 14:30:00,20.73,20.78,20.73,20.77,103200.0,20.73,20.78,20.73,20.77,103200.0
2020-06-24 14:35:00,20.74,20.74,20.7,20.71,111700.0,20.74,20.74,20.7,20.71,111700.0
2020-06-24 14:40:00,20.73,20.75,20.7,20.7,96350.0,20.73,20.75,20.7,20.7,96350.0
2020-06-24 14:45:00,20.69,20.73,20.69,20.7,30000.0,20.69,20.73,20.69,20.7,30000.0
2020-06-24 14:50:00,20.72,20.74,20.69,20.71,111750.0,20.72,20.74,20.69,20.71,111750.0
2020-06-24 14:55:00,20.7,20.72,20.69,20.7,35000.0,20.7,20.72,20.69,20.7,35000.0
2020-06-24 15:00:00,20.72,20.8,20.72,20.8,55000.0,20.72,20.8,20.72,20.8,55000.0
2020-06-24 15:05:00,20.78,20.84,20.78,20.84,180100.0,20.78,20.84,20.78,20.84,180100.0
2020-06-24 15:10:00,20.84,20.9,20.81,20.88,175050.0,20.84,20.9,20.81,20.88,175050.0
2020-06-24 15:15:00,20.84,20.96,20.84,20.96,270450.0,20.84,20.96,20.84,20.96,270450.0
2020-06-24 15:20:00,20.94,20.96,20.91,20.93,492000.0,20.94,20.96,20.91,20.93,492000.0
2020-06-24 15:25:00,20.95,20.96,20.9,20.9,107000.0,20.95,20.96,20.9,20.9,107000.0
2020-06-24 15:30:00,20.91,20.94,20.9,20.94,54950.0,20.91,20.94,20.9,20.94,54950.0
2020-06-24 15:35:00,20.93,20.94,20.9,20.91,101150.0,20.93,20.94,20.9,20.91,101150.0
2020-06-24 15:40:00,20.95,20.96,20.92,20.96,85000.0,20.95,20.96,20.92,20.96,85000.0
2020-06-24 15:45:00,20.97,20.99,20.94,20.99,429150.0,20.97,20.99,20.94,20.99,429150.0
2020-06-24 15:50:00,20.95,20.99,20.93,20.98,693400.0,20.95,20.99,20.93,20.98,693400.0
2020-06-24 15:55:00,20.97,21.01,20.95,20.95,681100.0,20.97,21.01,20.95,20.95,681100.0
2020-06-25 09:30:00,20.95,20.96,20.88,20.95,196050.0,20.95,20.96,20.88,20.95,196050.0
2020-06-25 09:35:00,21.04,21.04,20.81,20.87,111150.0,21.04,21.04,20.81,20.87,111150.0
2020-06-25 09:40:00,20.8,20.83,20.74,20.79,74350.0,20.8,20.83,20.74,20.79,74350.0
2020-06-25 09:45:00,20.74,20.81,20.74,20.75,121750.0,20.74,20.81,20.74,20.75,121750.0
2020-06-25 09:50:00,20.86,20.86,20.86,20.86,12500.0,20.86,20.86,20.86,20.86,12500.0
2020-06-25 09:55:00,20.88,20.99,20.88,20.99,71750.0,20.88,20.99,20.88,20.99,71750.0
2020-06-25 10:00:00,20.96,21.0,20.94,20.95,85000.0,20.96,21.0,20.94,20.95,85000.0
2020-06-25 10:05:00,20.9,20.92,20.85,20.87,60000.0,20.9,20.92,20.85,20.87,60000.0
2020-06-25 10:10:00,20.94,20.97,20.93,20.93,115000.0,20.94,20.97,20.93,20.93,115000.0
2020-06-25 10:15:00,20.95,20.95,20.89,20.94,90500.0,20.95,20.95,20.89,20.94,90500.0
2020-06-25 10:20:00,20.97,21.03,20.97,21.03,136000.0,20.97,21.03,20.97,21.03,136000.0
2020-06-25 10:25:00,21.0,21.01,20.95,20.96,50000.0,21.0,21.01,20.95,20.96,50000.0
2020-06-25 10:30:00,20.94,20.99,20.94,20.95,145000.0,20.94,20.99,20.94,20.95,145000.0
2020-06-25 10:35:00,20.95,20.95,20.92,20.92,35000.0,20.95,20.95,20.92,20.92,35000.0
2020-06-25 10:40:00,20.94,20.94,20.89,20.89,60750.0,20.94,20.94,20.89,20.89,60750.0
2020-06-25 10:45:00,20.87,20.87,20.83,20.83,15000.0,20.87,20.87,20.83,20.83,15000.0
2020-06-25 10:50:00,20.84,20.85,20.84,20.85,10000.0,20.84,20.85,20.84,20.85,10000.0
2020-06-25 10:55:00,20.83,20.84,20.8,20.82,35000.0,20.83,20.84,20.8,20.82,35000.0
2020-06-25 11:00:00,20.85,20.85,20.85,20.85,5000.0,20.85,20.85,20.85,20.85,5000.0
2020-06-25 11:05:00,20.8,20.85,20.76,20.85,119150.0,20.8,20.85,20.76,20.85,119150.0
2020-06-25 11:10:00,20.86,20.91,20.82,20.9,35000.0,20.86,20.91,20.82,20.9,35000.0
2020-06-25 11:15:00,20.93,20.93,20.89,20.89,25900.0,20.93,20.93,20.89,20.89,25900.0
2020-06-25 11:20:00,20.88,20.89,20.88,20.88,15000.0,20.88,20.89,20.88,20.88,15000.0
2020-06-25 11:25:00,20.87,20.9,20.87,20.9,25000.0,20.87,20.9,20.87,20.9,25000.0
2020-06-25 11:30:00,20.87,20.87,20.81,20.81,25000.0,20.87,20.87,20.81,20.81,25000.0
2020-06-25 11:35:00,20.79,20.84,20.79,20.84,25000.0,20.79,20.84,20.79,20.84,25000.0
2020-06-25 11:40:00,20.81,20.83,20.81,20.83,20000.0,20.81,20.83,20.81,20.83,20000.0
2020-06-25 11:45:00,20.84,20.86,20.84,20.86,10000.0,20.84,20.86,20.84,20.86,10000.0
2020-06-25 11:50:00,20.86,20.86,20.86,20.86,10000.0,20.86,20.86,20.86,20.86,10000.0
2020-06-25 11:55:00,20.88,20.9,20.87,20.87,55000.0,20.88,20.9,20.87,20.87,55000.0
2020-06-25 12:00:00,20.9,20.9,20.88,20.9,21000.0,20.9,20.9,20.88,20.9,21000.0
2020-06-25 12:05:00,20.9,20.91,20.89,20.89,30000.0,20.9,20.91,20.89,20.89,30000.0
2020-06-25 12:10:00,20.86,20.86,20.86,20.86,5000.0,20.86,20.86,20.86,20.86,5000.0
2020-06-25 12:15:00,20.9,20.9,20.87,20.87,35300.0,20.9,20.9,20.87,20.87,35300.0
2020-06-25 12:20:00,20.86,20.9,20.86,20.89,35000.0,20.86,20.9,20.86,20.89,35000.0
2020-06-25 12:25:00,20.86,20.86,20.83,20.83,20000.0,20.86,20.86,20.83,20.83,20000.0
2020-06-25 12:30:00,20.81,20.84,20.81,20.84,15000.0,20.81,20.84,20.81,20.84,15000.0
2020-06-25 12:35:00,20.83,20.86,20.83,20.86,24750.0,20.83,20.86,20.83,20.86,24750.0
2020-06-25 12:40:00,20.84,20.88,20.84,20.88,35000.0,20.84,20.88,20.84,20.88,35000.0
2020-06-25 12:45:00,20.87,20.87,20.82,20.82,27500.0,20.87,20.87,20.82,20.82,27500.0
2020-06-25 12:50:00,20.81,20.82,20.81,20.82,25000.0,20.81,20.82,20.81,20.82,25000.0
2020-06-25 12:55:00,20.8,20.8,20.78,20.78,55000.0,20.8,20.8,20.78,20.78,55000.0
2020-06-25 13:00:00,20.78,20.78,20.73,20.73,55000.0,20.78,20.78,20.73,20.73,55000.0
2020-06-25 13:05:00,20.74,20.74,20.74,20.74,5000.0,20.74,20.74,20.74,20.74,5000.0
2020-06-25 13:10:00,20.74,20.74,20.73,20.73,20000.0,20.74,20.74,20.73,20.73,20000.0
2020-06-25 13:15:00,20.73,20.75,20.73,20.75,25000.0,20.73,20.75,20.73,20.75,25000.0
2020-06-25 13:20:00,20.78,20.81,20.78,20.81,20000.0,20.78,20.81,20.78,20.81,20000.0
2020-06-25 13:25:00,20.78,20.78,20.78,20.78,5000.0,20.78,20.78,20.78,20.78,5000.0
2020-06-25 13:30:00,20.8,20.8,20.78,20.8,45000.0,20.8,20.8,20.78,20.8,45000.0
2020-06-25 13:35:00,20.85,20.85,20.85,20.85,5000.0,20.85,20.85,20.85,20.85,5000.0
2020-06-25 13:40:00,20.84,20.84,20.83,20.83,24750.0,20.84,20.84,20.83,20.83,24750.0
2020-06-25 13:45:00,20.84,20.84,20.84,20.84,10000.0,20.84,20.84,20.84,20.84,10000.0
2020-06-25 13:50:00,20.85,20.85,20.83,20.83,10000.0,20.85,20.85,20.83,20.83,10000.0
2020-06-25 13:55:00,20.83,20.83,20.81,20.81,45000.0,20.83,20.83,20.81,20.81,45000.0
2020-06-25 14:00:00,20.8,20.81,20.75,20.77,173400.0,20.8,20.81,20.75,20.77,173400.0
2020-06-25 14:05:00,20.79,20.79,20.79,20.79,15000.0,20.79,20.79,20.79,20.79,15000.0
2020-06-25 14:10:00,20.79,20.81,20.79,20.79,40000.0,20.79,20.81,20.79,20.79,40000.0
2020-06-25 14:15:00,20.8,20.8,20.8,20.8,5000.0,20.8,20.8,20.8,20.8,5000.0
2020-06-25 14:20:00,20.79,20.79,20.73,20.73,56450.0,20.79,20.79,20.73,20.73,56450.0
2020-06-25 14:25:00,20.74,20.75,20.72,20.75,35000.0,20.74,20.75,20.72,20.75,35000.0
2020-06-25 14:30:00,20.72,20.74,20.69,20.7,154000.0,20.72,20.74,20.69,20.7,154000.0
2020-06-25 14:35:00,20.67,20.71,20.66,20.71,80000.0,20.67,20.71,20.66,20.71,80000.0
2020-06-25 14:40:00,20.7,20.75,20.7,20.74,65000.0,20.7,20.75,20.7,20.74,65000.0
2020-06-25 14:45:00,20.73,20.76,20.72,20.74,172550.0,20.73,20.76,20.72,20.74,172550.0
2020-06-25 14:50:00,20.74,20.76,20.74,20.76,25000.0,20.74,20.76,20.74,20.76,25000.0
2020-06-25 14:55:00,20.75,20.77,20.75,20.76,30900.0,20.75,20.77,20.75,20.76,30900.0
2020-06-25 15:00:00,20.76,20.83,20.76,20.82,70950.0,20.76,20.83,20.76,20.82,70950.0
2020-06-25 15:05:00,20.84,20.9,20.84,20.87,168700.0,20.84,20.9,20.84,20.87,168700.0
2020-06-25 15:10:00,20.87,20.87,20.86,20.86,15000.0,20.87,20.87,20.86,20.86,15000.0
2020-06-25 15:15:00,20.89,20.9,20.88,20.89,60000.0,20.89,20.9,20.88,20.89,60000.0
2020-06-25 15:20:00,20.9,20.9,20.88,20.89,88750.0,20.9,20.9,20.88,20.89,88750.0
2020-06-25 15:25:00,20.89,20.93,20.88,20.92,162500.0,20.89,20.93,20.88,20.92,162500.0
2020-06-25 15:30:00,20.9,20.97,20.9,20.95,75000.0,20.9,20.97,20.9,20.95,75000.0
2020-06-25 15:35:00,20.95,20.96,20.93,20.93,167300.0,20.95,20.96,20.93,20.93,167300.0
2020-06-25 15:40:00,20.95,20.96,20.94,20.96,48500.0,20.95,20.96,20.94,20.96,48500.0
2020-06-25 15:45:00,20.95,20.97,20.92,20.94,163750.0,20.95,20.97,20.92,20.94,163750.0
2020-06-25 15:50:00,20.95,21.0,20.92,21.0,182200.0,20.95,21.0,20.92,21.0,182200.0
2020-06-25 15:55:00,20.97,21.0,20.97,20.98,333800.0,20.97,21.0,20.97,20.98,333800.0
2020-06-26 09:30:00,20.98,20.98,20.91,20.96,245600.0,20.98,20.98,20.91,20.96,245600.0
2020-06-26 09:35:00,20.96,20.98,20.89,20.95,104350.0,20.96,20.98,20.89,20.95,104350.0
2020-06-26 09:40:00,20.96,20.96,20.9,20.95,46900.0,20.96,20.96,20.9,20.95,46900.0
2020-06-26 09:45:00,20.92,20.96,20.9,20.9,83550.0,20.92,20.96,20.9,20.9,83550.0
2020-06-26 09:50:00,20.87,20.9,20.86,20.86,25000.0,20.87,20.9,20.86,20.86,25000.0
2020-06-26 09:55:00,20.89,20.9,20.88,20.88,15000.0,20.89,20.9,20.88,20.88,15000.0
2020-06-26 10:00:00,20.88,20.88,20.77,20.78,71650.0,20.88,20.88,20.77,20.78,71650.0
2020-06-26 10:05:00,20.76,20.79,20.74,20.78,79900.0,20.76,20.79,20.74,20.78,79900.0
2020-06-26 10:10:00,20.76,20.77,20.71,20.73,148000.0,20.76,20.77,20.71,20.73,148000.0
2020-06-26 10:15:00,20.71,20.71,20.65,20.67,112800.0,20.71,20.71,20.65,20.67,112800.0
2020-06-26 10:20:00,20.66,20.69,20.63,20.69,45950.0,20.66,20.69,20.63,20.69,45950.0
2020-06-26 10:25:00,20.67,20.75,20.67,20.72,138550.0,20.67,20.75,20.67,20.72,138550.0
2020-06-26 10:30:00,20.73,20.8,20.73,20.76,63150.0,20.73,20.8,20.73,20.76,63150.0
2020-06-26 10:35:00,20.74,20.74,20.66,20.67,42950.0,20.74,20.74,20.66,20.67,42950.0
2020-06-26 10:40:00,20.69,20.74,20.66,20.74,65000.0,20.69,20.74,20.66,20.74,65000.0
2020-06-26 10:45:00,20.75,20.75,20.72,20.74,35000.0,20.75,20.75,20.72,20.74,35000.0
2020-06-26 10:50:00,20.72,20.79,20.72,20.73,90600.0,20.72,20.79,20.72,20.73,90600.0
2020-06-26 10:55:00,20.73,20.75,20.66,20.75,45100.0,20.73,20.75,20.66,20.75,45100.0
2020-06-26 11:00:00,20.72,20.76,20.7,20.74,70000.0,20.72,20.76,20.7,20.74,70000.0
2020-06-26 11:05:00,20.74,20.82,20.74,20.8,105000.0,20.74,20.82,20.74,20.8,105000.0
2020-06-26 11:10:00,20.8,20.8,20.8,20.8,5000.0,20.8,20.8,20.8,20.8,5000.0
2020-06-26 11:15:00,20.8,20.8,20.77,20.77,25000.0,20.8,20.8,20.77,20.77,25000.0
2020-06-26 11:20:00,20.82,20.83,20.8,20.81,84850.0,20.82,20.83,20.8,20.81,84850.0
2020-06-26 11:25:00,20.84,20.9,20.83,20.9,55050.0,20.84,20.9,20.83,20.9,55050.0
2020-06-26 11:30:00,20.9,20.91,20.84,20.84,50000.0,20.9,20.91,20.84,20.84,50000.0
2020-06-26 11:35:00,20.86,20.89,20.86,20.89,20000.0,20.86,20.89,20.86,20.89,20000.0
2020-06-26 11:40:00,20.9,20.91,20.87,20.9,40000.0,20.9,20.91,20.87,20.9,40000.0
2020-06-26 11:45:00,20.91,20.93,20.91,20.93,25300.0,20.91,20.93,20.91,20.93,25300.0
2020-06-26 11:50:00,20.95,20.98,20.95,20.97,88250.0,20.95,20.98,20.95,20.97,88250.0
2020-06-26 11:55:00,20.96,20.98,20.94,20.94,75000.0,20.96,20.98,20.94,20.94,75000.0
2020-06-26 12:00:00,20.92,20.94,20.86,20.89,86050.0,20.92,20.94,20.86,20.89,86050.0
2020-06-26 12:05:00,20.9,20.91,20.85,20.87,75000.0,20.9,20.91,20.85,20.87,75000.0
2020-06-26 12:10:00,20.85,20.85,20.8,20.81,45000.0,20.85,20.85,20.8,20.81,45000.0
2020-06-26 12:15:00,20.79,20.79,20.78,20.78,95000.0,20.79,20.79,20.78,20.78,95000.0
2020-06-26 12:20:00,20.78,20.8,20.76,20.8,79950.0,20.78,20.8,20.76,20.8,79950.0
2020-06-26 12:25:00,20.81,20.83,20.81,20.82,25000.0,20.81,20.83,20.81,20.82,25000.0
2020-06-26 12:30:00,20.8,20.81,20.78,20.78,50000.0,20.8,20.81,20.78,20.78,50000.0
2020-06-26 12:35:00,20.75,20.78,20.75,20.78,30000.0,20.75,20.78,20.75,20.78,30000.0
2020-06-26 12:40:00,20.77,20.77,20.75,20.75,29500.0,20.77,20.77,20.75,20.75,29500.0
2020-06-26 12:45:00,20.74,20.76,20.73,20.75,20050.0,20.74,20.76,20.73,20.75,20050.0
2020-06-26 12:50:00,20.74,20.78,20.72,20.77,40000.0,20.74,20.78,20.72,20.77,40000.0
2020-06-26 12:55:00,20.77,20.79,20.75,20.79,55000.0,20.77,20.79,20.75,20.79,55000.0
2020-06-26 13:00:00,20.78,20.85,20.77,20.82,45000.0,20.78,20.85,20.77,20.82,45000.0
2020-06-26 13:05:00,20.83,20.85,20.83,20.85,20000.0,20.83,20.85,20.83,20.85,20000.0
2020-06-26 13:10:00,20.85,20.86,20.84,20.86,21000.0,20.85,20.86,20.84,20.86,21000.0
2020-06-26 13:15:00,20.85,20.85,20.83,20.84,26700.0,20.85,20.85,20.83,20.84,26700.0
2020-06-26 13:20:00,20.84,20.85,20.83,20.84,40050.0,20.84,20.85,20.83,20.84,40050.0
2020-06-26 13:25:00,20.82,20.83,20.81,20.81,30000.0,20.82,20.83,20.81,20.81,30000.0
2020-06-26 13:30:00,20.81,20.81,20.78,20.78,15000.0,20.81,20.81,20.78,20.78,15000.0
2020-06-26 13:35:00,20.77,20.78,20.75,20.75,55050.0,20.77,20.78,20.75,20.75,55050.0
2020-06-26 13:40:00,20.79,20.79,20.75,20.78,15000.0,20.79,20.79,20.75,20.78,15000.0
2020-06-26 13:45:00,20.78,20.79,20.78,20.79,10000.0,20.78,20.79,20.78,20.79,10000.0
2020-06-26 13:50:00,20.79,20.79,20.77,20.79,40150.0,20.79,20.79,20.77,20.79,40150.0
2020-06-26 13:55:00,20.78,20.78,20.75,20.75,35000.0,20.78,20.78,20.75,20.75,35000.0
2020-06-26 14:00:00,20.71,20.77,20.71,20.77,53500.0,20.71,20.77,20.71,20.77,53500.0
2020-06-26 14:05:00,20.76,20.76,20.74,20.74,30000.0,20.76,20.76,20.74,20.74,30000.0
2020-06-26 14:10:00,20.74,20.75,20.68,20.7,90000.0,20.74,20.75,20.68,20.7,90000.0
2020-06-26 14:15:00,20.7,20.72,20.7,20.72,55000.0,20.7,20.72,20.7,20.72,55000.0
2020-06-26 14:20:00,20.71,20.71,20.7,20.71,30000.0,20.71,20.71,20.7,20.71,30000.0
2020-06-26 14:25:00,20.7,20.7,20.65,20.65,56500.0,20.7,20.7,20.65,20.65,56500.0
2020-06-26 14:30:00,20.65,20.65,20.64,20.64,150000.0,20.65,20.65,20.64,20.64,150000.0
2020-06-26 14:35:00,20.64,20.65,20.62,20.63,65000.0,20.64,20.65,20.62,20.63,65000.0
2020-06-26 14:40:00,20.65,20.65,20.63,20.63,22900.0,20.65,20.65,20.63,20.63,22900.0
2020-06-26 14:45:00,20.62,20.62,20.6,20.6,159000.0,20.62,20.62,20.6,20.6,159000.0
2020-06-26 14:50:00,20.63,20.64,20.63,20.64,40000.0,20.63,20.64,20.63,20.64,40000.0
2020-06-26 14:55:00,20.59,20.65,20.59,20.65,15000.0,20.59,20.65,20.59,20.65,15000.0
2020-06-26 15:00:00,20.66,20.69,20.65,20.65,45000.0,20.66,20.69,20.65,20.65,45000.0
2020-06-26 15:05:00,20.67,20.67,20.65,20.67,79650.0,20.67,20.67,20.65,20.67,79650.0
2020-06-26 15:10:00,20.67,20.7,20.67,20.69,60900.0,20.67,20.7,20.67,20.69,60900.0
2020-06-26 15:15:00,20.7,20.7,20.65,20.65,35000.0,20.7,20.7,20.65,20.65,35000.0
2020-06-26 15:20:00,20.65,20.66,20.63,20.63,48450.0,20.65,20.66,20.63,20.63,48450.0
2020-06-26 15:25:00,20.64,20.66,20.62,20.64,61100.0,20.64,20.66,20.62,20.64,61100.0
2020-06-26 15:30:00,20.64,20.65,20.6,20.6,135050.0,20.64,20.65,20.6,20.6,135050.0
2020-06-26 15:35:00,20.6,20.62,20.59,20.62,60800.0,20.6,20.62,20.59,20.62,60800.0
2020-06-26 15:40:00,20.63,20.72,20.63,20.7,138200.0,20.63,20.72,20.63,20.7,138200.0
2020-06-26 15:45:00,20.72,20.75,20.7,20.73,255250.0,20.72,20.75,20.7,20.73,255250.0
2020-06-26 15:50:00,20.66,20.7,20.64,20.66,312850.0,20.66,20.7,20.64,20.66,312850.0
2020-06-26 15:55:00,20.66,20.71,20.62,20.62,644100.0,20.66,20.71,20.62,20.62,644100.0
2020-06-29 09:30:00,20.7,20.77,20.66,20.68,232650.0,20.7,20.77,20.66,20.68,232650.0
2020-06-29 09:35:00,20.66,20.73,20.63,20.7,50000.0,20.66,20.73,20.63,20.7,50000.0
2020-06-29 09:40:00,20.69,20.69,20.51,20.53,245800.0,20.69,20.69,20.51,20.53,245800.0
2020-06-29 09:45:00,20.52,20.56,20.52,20.55,120000.0,20.52,20.56,20.52,20.55,120000.0
2020-06-29 09:50:00,20.52,20.52,20.42,20.45,152450.0,20.52,20.52,20.42,20.45,152450.0
2020-06-29 09:55:00,20.44,20.56,20.44,20.55,160000.0,20.44,20.56,20.44,20.55,160000.0
2020-06-29 10:00:00,20.58,20.64,20.58,20.63,75250.0,20.58,20.64,20.58,20.63,75250.0
2020-06-29 10:05:00,20.65,20.69,20.65,20.69,117150.0,20.65,20.69,20.65,20.69,117150.0
2020-06-29 10:10:00,20.69,20.79,20.67,20.78,160000.0,20.69,20.79,20.67,20.78,160000.0
2020-06-29 10:15:00,20.79,20.79,20.74,20.78,77800.0,20.79,20.79,20.74,20.78,77800.0
2020-06-29 10:20:00,20.8,20.8,20.77,20.78,57500.0,20.8,20.8,20.77,20.78,57500.0
2020-06-29 10:25:00,20.8,20.86,20.8,20.86,95200.0,20.8,20.86,20.8,20.86,95200.0
2020-06-29 10:30:00,20.84,20.86,20.8,20.8,85150.0,20.84,20.86,20.8,20.8,85150.0
2020-06-29 10:35:00,20.8,20.87,20.8,20.87,78900.0,20.8,20.87,20.8,20.87,78900.0
2020-06-29 10:40:00,20.86,20.86,20.84,20.84,55000.0,20.86,20.86,20.84,20.84,55000.0
2020-06-29 10:45:00,20.86,20.89,20.85,20.87,151950.0,20.86,20.89,20.85,20.87,151950.0
2020-06-29 10:50:00,20.89,20.9,20.87,20.87,84100.0,20.89,20.9,20.87,20.87,84100.0
2020-06-29 10:55:00,20.83,20.86,20.82,20.82,30000.0,20.83,20.86,20.82,20.82,30000.0
2020-06-29 11:00:00,20.84,20.84,20.83,20.83,15000.0,20.84,20.84,20.83,20.83,15000.0
2020-06-29 11:05:00,20.8,20.8,20.73,20.73,30000.0,20.8,20.8,20.73,20.73,30000.0
2020-06-29 11:10:00,20.75,20.75,20.72,20.72,60000.0,20.75,20.75,20.72,20.72,60000.0
2020-06-29 11:15:00,20.74,20.74,20.74,20.74,20000.0,20.74,20.74,20.74,20.74,20000.0
2020-06-29 11:20:00,20.8,20.8,20.8,20.8,5000.0,20.8,20.8,20.8,20.8,5000.0
2020-06-29 11:25:00,20.8,20.83,20.8,20.83,20000.0,20.8,20.83,20.8,20.83,20000.0
2020-06-29 11:30:00,20.82,20.84,20.8,20.84,25000.0,20.82,20.84,20.8,20.84,25000.0
2020-06-29 11:35:00,20.84,20.86,20.84,20.86,15000.0,20.84,20.86,20.84,20.86,15000.0
2020-06-29 11:40:00,20.87,20.89,20.87,20.87,55000.0,20.87,20.89,20.87,20.87,55000.0
2020-06-29 11:45:00,20.87,20.88,20.87,20.88,13100.0,20.87,20.88,20.87,20.88,13100.0
2020-06-29 11:50:00,20.9,20.9,20.9,20.9,15000.0,20.9,20.9,20.9,20.9,15000.0
2020-06-29 11:55:00,20.89,20.9,20.89,20.9,61700.0,20.89,20.9,20.89,20.9,61700.0
2020-06-29 12:00:00,20.9,20.92,20.9,20.92,41700.0,20.9,20.92,20.9,20.92,41700.0
2020-06-29 12:05:00,20.92,20.92,20.92,20.92,20000.0,20.92,20.92,20.92,20.92,20000.0
2020-06-29 12:10:00,20.89,20.89,20.89,20.89,10000.0,20.89,20.89,20.89,20.89,10000.0
2020-06-29 12:15:00,20.88,20.9,20.88,20.9,15000.0,20.88,20.9,20.88,20.9,15000.0
2020-06-29 12:20:00,20.92,20.92,20.9,20.92,139150.0,20.92,20.92,20.9,20.92,139150.0
2020-06-29 12:25:00,20.92,20.96,20.92,20.95,60400.0,20.92,20.96,20.92,20.95,60400.0
2020-06-29 12:30:00,20.96,20.98,20.96,20.98,91250.0,20.96,20.98,20.96,20.98,91250.0
2020-06-29 12:35:00,20.97,21.07,20.97,21.07,1393300.0,20.97,21.07,20.97,21.07,1393300.0
2020-06-29 12:40:00,21.06,21.08,21.04,21.08,354700.0,21.06,21.08,21.04,21.08,354700.0
2020-06-29 12:45:00,21.07,21.09,21.05,21.06,110000.0,21.07,21.09,21.05,21.06,110000.0
2020-06-29 12:50:00,21.07,21.09,21.07,21.09,157300.0,21.07,21.09,21.07,21.09,157300.0
2020-06-29 12:55:00,21.09,21.11,21.08,21.08,169750.0,21.09,21.11,21.08,21.08,169750.0
2020-06-29 13:00:00,21.08,21.08,21.06,21.07,44900.0,21.08,21.08,21.06,21.07,44900.0
2020-06-29 13:05:00,21.06,21.07,21.04,21.05,100000.0,21.06,21.07,21.04,21.05,100000.0
2020-06-29 13:10:00,21.05,21.05,21.02,21.05,95400.0,21.05,21.05,21.02,21.05,95400.0
2020-06-29 13:15:00,21.03,21.05,21.03,21.04,45000.0,21.03,21.05,21.03,21.04,45000.0
2020-06-29 13:20:00,21.04,21.05,21.04,21.04,45000.0,21.04,21.05,21.04,21.04,45000.0
2020-06-29 13:25:00,21.05,21.07,21.05,21.07,40050.0,21.05,21.07,21.05,21.07,40050.0
2020-06-29 13:30:00,21.08,21.09,21.07,21.08,62800.0,21.08,21.09,21.07,21.08,62800.0
2020-06-29 13:35:00,21.09,21.15,21.09,21.15,197850.0,21.09,21.15,21.09,21.15,197850.0
2020-06-29 13:40:00,21.14,21.14,21.13,21.13,10000.0,21.14,21.14,21.13,21.13,10000.0
2020-06-29 13:45:00,21.15,21.15,21.08,21.14,50000.0,21.15,21.15,21.08,21.14,50000.0
2020-06-29 13:50:00,21.13,21.13,21.1,21.11,35000.0,21.13,21.13,21.1,21.11,35000.0
2020-06-29 13:55:00,21.08,21.08,21.06,21.06,30000.0,21.08,21.08,21.06,21.06,30000.0
2020-06-29 14:00:00,21.06,21.06,21.03,21.03,69550.0,21.06,21.06,21.03,21.03,69550.0
2020-06-29 14:05:00,21.04,21.07,21.03,21.03,53200.0,21.04,21.07,21.03,21.03,53200.0
2020-06-29 14:10:00,21.04,21.05,21.02,21.02,58250.0,21.04,21.05,21.02,21.02,58250.0
2020-06-29 14:15:00,21.03,21.04,21.03,21.04,10000.0,21.03,21.04,21.03,21.04,10000.0
2020-06-29 14:20:00,21.02,21.02,21.0,21.0,15150.0,21.02,21.02,21.0,21.0,15150.0
2020-06-29 14:25:00,21.0,21.0,20.95,20.96,84900.0,21.0,21.0,20.95,20.96,84900.0
2020-06-29 14:30:00,20.96,20.96,20.94,20.94,17500.0,20.96,20.96,20.94,20.94,17500.0
2020-06-29 14:35:00,20.95,20.97,20.95,20.96,40000.0,20.95,20.97,20.95,20.96,40000.0
2020-06-29 14:40:00,20.98,20.98,20.98,20.98,6250.0,20.98,20.98,20.98,20.98,6250.0
2020-06-29 14:45:00,20.96,20.96,20.89,20.89,50050.0,20.96,20.96,20.89,20.89,50050.0
2020-06-29 14:50:00,20.88,20.89,20.87,20.89,66850.0,20.88,20.89,20.87,20.89,66850.0
2020-06-29 14:55:00,20.9,20.91,20.88,20.88,30000.0,20.9,20.91,20.88,20.88,30000.0
2020-06-29 15:00:00,20.9,20.9,20.84,20.84,66750.0,20.9,20.9,20.84,20.84,66750.0
2020-06-29 15:05:00,20.83,20.84,20.79,20.79,112550.0,20.83,20.84,20.79,20.79,112550.0
2020-06-29 15:10:00,20.79,20.8,20.78,20.79,47650.0,20.79,20.8,20.78,20.79,47650.0
2020-06-29 15:15:00,20.83,20.83,20.82,20.82,10000.0,20.83,20.83,20.82,20.82,10000.0
2020-06-29 15:20:00,20.85,20.87,20.83,20.83,56000.0,20.85,20.87,20.83,20.83,56000.0
2020-06-29 15:25:00,20.85,20.85,20.82,20.82,15000.0,20.85,20.85,20.82,20.82,15000.0
2020-06-29 15:30:00,20.86,20.91,20.86,20.88,44050.0,20.86,20.91,20.86,20.88,44050.0
2020-06-29 15:35:00,20.88,20.9,20.88,20.89,40400.0,20.88,20.9,20.88,20.89,40400.0
2020-06-29 15:40:00,20.88,20.88,20.8,20.83,120400.0,20.88,20.88,20.8,20.83,120400.0
2020-06-29 15:45:00,20.85,20.86,20.81,20.84,109450.0,20.85,20.86,20.81,20.84,109450.0
2020-06-29 15:50:00,20.84,20.9,20.84,20.9,55000.0,20.84,20.9,20.84,20.9,55000.0
2020-06-29 15:55:00,20.89,20.94,20.85,20.94,328000.0,20.89,20.94,20.85,20.94,328000.0
2020-06-30 09:30:00,20.98,21.02,20.95,21.0,204700.0,20.98,21.02,20.95,21.0,204700.0
2020-06-30 09:35:00,20.99,21.02,20.9,20.9,122550.0,20.99,21.02,20.9,20.9,122550.0
2020-06-30 09:40:00,20.96,20.96,20.9,20.94,55000.0,20.96,20.96,20.9,20.94,55000.0
2020-06-30 09:45:00,20.97,21.0,20.92,20.94,121700.0,20.97,21.0,20.92,20.94,121700.0
2020-06-30 09:50:00,20.93,20.93,20.9,20.92,35000.0,20.93,20.93,20.9,20.92,35000.0
2020-06-30 09:55:00,20.94,20.96,20.9,20.93,55000.0,20.94,20.96,20.9,20.93,55000.0
2020-06-30 10:00:00,20.93,20.93,20.91,20.93,35350.0,20.93,20.93,20.91,20.93,35350.0
2020-06-30 10:05:00,20.91,20.95,20.9,20.92,135100.0,20.91,20.95,20.9,20.92,135100.0
2020-06-30 10:10:00,20.96,20.96,20.93,20.93,15000.0,20.96,20.96,20.93,20.93,15000.0
2020-06-30 10:15:00,20.93,20.93,20.88,20.91,136050.0,20.93,20.93,20.88,20.91,136050.0
2020-06-30 10:20:00,20.92,20.94,20.91,20.93,91300.0,20.92,20.94,20.91,20.93,91300.0
2020-06-30 10:25:00,20.92,20.95,20.91,20.91,65500.0,20.92,20.95,20.91,20.91,65500.0
2020-06-30 10:30:00,20.88,20.88,20.86,20.86,81450.0,20.88,20.88,20.86,20.86,81450.0
2020-06-30 10:35:00,20.88,20.89,20.88,20.89,30150.0,20.88,20.89,20.88,20.89,30150.0
2020-06-30 10:40:00,20.9,20.9,20.89,20.89,41050.0,20.9,20.9,20.89,20.89,41050.0
2020-06-30 10:45:00,20.88,20.88,20.86,20.88,115200.0,20.88,20.88,20.86,20.88,115200.0
2020-06-30 10:50:00,20.88,20.88,20.88,20.88,0.0,20.88,20.88,20.88,20.88,0.0
2020-06-30 10:55:00,20.92,20.93,20.92,20.93,90000.0,20.92,20.93,20.92,20.93,90000.0
2020-06-30 11:00:00,20.97,20.97,20.93,20.97,40000.0,20.97,20.97,20.93,20.97,40000.0
2020-06-30 11:05:00,20.95,21.01,20.95,21.01,222150.0,20.95,21.01,20.95,21.01,222150.0
2020-06-30 11:10:00,21.0,21.0,20.96,20.96,30100.0,21.0,21.0,20.96,20.96,30100.0
2020-06-30 11:15:00,20.97,20.98,20.96,20.97,81350.0,20.97,20.98,20.96,20.97,81350.0
2020-06-30 11:20:00,20.97,20.99,20.94,20.94,55300.0,20.97,20.99,20.94,20.94,55300.0
2020-06-30 11:25:00,20.94,20.94,20.92,20.92,15000.0,20.94,20.94,20.92,20.92,15000.0
2020-06-30 11:30:00,20.94,20.94,20.9,20.9,25000.0,20.94,20.94,20.9,20.9,25000.0
2020-06-30 11:35:00,20.89,20.91,20.89,20.91,63500.0,20.89,20.91,20.89,20.91,63500.0
2020-06-30 11:40:00,20.91,20.92,20.9,20.9,20000.0,20.91,20.92,20.9,20.9,20000.0
2020-06-30 11:45:00,20.88,20.88,20.81,20.81,179450.0,20.88,20.88,20.81,20.81,179450.0
2020-06-30 11:50:00,20.82,20.83,20.8,20.8,35100.0,20.82,20.83,20.8,20.8,35100.0
2020-06-30 11:55:00,20.83,20.87,20.82,20.87,35000.0,20.83,20.87,20.82,20.87,35000.0
2020-06-30 12:00:00,20.87,20.92,20.87,20.88,55100.0,20.87,20.92,20.87,20.88,55100.0
2020-06-30 12:05:00,20.91,20.91,20.9,20.9,30000.0,20.91,20.91,20.9,20.9,30000.0
2020-06-30 12:10:00,20.91,20.92,20.9,20.9,50000.0,20.91,20.92,20.9,20.9,50000.0
2020-06-30 12:15:00,20.9,20.9,20.9,20.9,21100.0,20.9,20.9,20.9,20.9,21100.0
2020-06-30 12:20:00,20.9,20.9,20.89,20.89,20150.0,20.9,20.9,20.89,20.89,20150.0
2020-06-30 12:25:00,20.87,20.88,20.86,20.87,50050.0,20.87,20.88,20.86,20.87,50050.0
2020-06-30 12:30:00,20.88,20.89,20.88,20.89,84900.0,20.88,20.89,20.88,20.89,84900.0
2020-06-30 12:35:00,20.88,20.9,20.88,20.9,60450.0,20.88,20.9,20.88,20.9,60450.0
2020-06-30 12:40:00,20.89,20.89,20.86,20.86,76350.0,20.89,20.89,20.86,20.86,76350.0
2020-06-30 12:45:00,20.9,20.9,20.9,20.9,5000.0,20.9,20.9,20.9,20.9,5000.0
2020-06-30 12:50:00,20.86,20.87,20.86,20.87,25150.0,20.86,20.87,20.86,20.87,25150.0
2020-06-30 12:55:00,20.87,20.87,20.87,20.87,25000.0,20.87,20.87,20.87,20.87,25000.0
2020-06-30 13:00:00,20.88,20.89,20.87,20.87,30000.0,20.88,20.89,20.87,20.87,30000.0
2020-06-30 13:05:00,20.85,20.85,20.83,20.83,15150.0,20.85,20.85,20.83,20.83,15150.0
2020-06-30 13:10:00,20.84,20.84,20.84,20.84,15000.0,20.84,20.84,20.84,20.84,15000.0
2020-06-30 13:15:00,20.83,20.83,20.78,20.8,67650.0,20.83,20.83,20.78,20.8,67650.0
2020-06-30 13:20:00,20.82,20.83,20.78,20.81,42050.0,20.82,20.83,20.78,20.81,42050.0
2020-06-30 13:25:00,20.84,20.84,20.82,20.84,50000.0,20.84,20.84,20.82,20.84,50000.0
2020-06-30 13:30:00,20.87,20.87,20.87,20.87,20000.0,20.87,20.87,20.87,20.87,20000.0
2020-06-30 13:35:00,20.84,20.86,20.84,20.86,18500.0,20.84,20.86,20.84,20.86,18500.0
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 13:45:00,20.83,20.83,20.83,20.83,0.0,20.83,20.83,20.83,20.83,0.0
2020-06-30 13:50:00,20.83,20.83,20.83,20.83,0.0,20.83,20.83,20.83,20.83,0.0
2020-06-30 13:55:00,20.86,20.86,20.84,20.84,82650.0,20.86,20.86,20.84,20.84,82650.0
2020-06-30 14:00:00,20.84,20.87,20.84,20.85,35000.0,20.84,20.87,20.84,20.85,35000.0
2020-06-30 14:05:00,20.85,20.85,20.85,20.85,32200.0,20.85,20.85,20.85,20.85,32200.0
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 14:15:00,20.83,20.83,20.83,20.83,0.0,20.83,20.83,20.83,20.83,0.0
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 14:25:00,20.85,20.85,20.85,20.85,0.0,20.85,20.85,20.85,20.85,0.0
2020-06-30 14:30:00,20.85,20.86,20.85,20.86,15000.0,20.85,20.86,20.85,20.86,15000.0
2020-06-30 14:35:00,20.85,20.85,20.75,20.77,302550.0,20.85,20.85,20.75,20.77,302550.0
2020-06-30 14:40:00,20.76,20.79,20.76,20.77,79000.0,20.76,20.79,20.76,20.77,79000.0
2020-06-30 14:45:00,20.77,20.78,20.77,20.78,51550.0,20.77,20.78,20.77,20.78,51550.0
2020-06-30 14:50:00,20.78,20.78,20.78,20.78,10000.0,20.78,20.78,20.78,20.78,10000.0
2020-06-30 14:55:00,20.76,20.77,20.74,20.75,105400.0,20.76,20.77,20.74,20.75,105400.0
2020-06-30 15:00:00,20.75,20.75,20.69,20.7,82500.0,20.75,20.75,20.69,20.7,82500.0
2020-06-30 15:05:00,20.71,20.72,20.7,20.71,20900.0,20.71,20.72,20.7,20.71,20900.0
2020-06-30 15:10:00,20.71,20.77,20.71,20.75,66200.0,20.71,20.77,20.71,20.75,66200.0
2020-06-30 15:15:00,20.75,20.8,20.75,20.78,100000.0,20.75,20.8,20.75,20.78,100000.0
2020-06-30 15:20:00,20.79,20.86,20.79,20.85,177000.0,20.79,20.86,20.79,20.85,177000.0
2020-06-30 15:25:00,20.86,20.88,20.86,20.87,86500.0,20.86,20.88,20.86,20.87,86500.0
2020-06-30 15:30:00,20.87,20.92,20.87,20.92,150000.0,20.87,20.92,20.87,20.92,150000.0
2020-06-30 15:35:00,20.92,20.97,20.9,20.96,123650.0,20.92,20.97,20.9,20.96,123650.0
2020-06-30 15:40:00,20.97,21.0,20.96,20.98,261900.0,20.97,21.0,20.96,20.98,261900.0
2020-06-30 15:45:00,21.0,21.02,20.96,20.99,206400.0,21.0,21.02,20.96,20.99,206400.0
2020-06-30 15:50:00,21.0,21.13,20.99,21.11,618400.0,21.0,21.13,20.99,21.11,618400.0
2020-06-30 15:55:00,21.12,21.12,21.03,21.05,1375050.0,21.12,21.12,21.03,21.05,1375050.0
2020-07-01 09:30:00,21.08,21.2,21.0,21.15,320500.0,21.08,21.2,21.0,21.15,320500.0
2020-07-01 09:35:00,21.1,21.1,21.1,21.1,10000.0,21.1,21.1,21.1,21.1,10000.0
2020-07-01 09:40:00,21.14,21.16,21.1,21.13,80000.0,21.14,21.16,21.1,21.13,80000.0
2020-07-01 09:45:00,21.12,21.12,21.05,21.05,175000.0,21.12,21.12,21.05,21.05,175000.0
2020-07-01 09:50:00,21.04,21.04,20.97,20.97,25500.0,21.04,21.04,20.97,20.97,25500.0
2020-07-01 09:55:00,20.97,21.0,20.96,21.0,35000.0,20.97,21.0,20.96,21.0,35000.0
2020-07-01 10:00:00,21.08,21.08,21.01,21.01,35100.0,21.08,21.08,21.01,21.01,35100.0
2020-07-01 10:05:00,21.07,21.09,21.02,21.08,41550.0,21.07,21.09,21.02,21.08,41550.0
2020-07-01 10:10:00,21.07,21.14,21.07,21.11,198400.0,21.07,21.14,21.07,21.11,198400.0
2020-07-01 10:15:00,21.11,21.12,21.1,21.1,47900.0,21.11,21.12,21.1,21.1,47900.0
2020-07-01 10:20:00,21.15,21.18,21.06,21.06,125000.0,21.15,21.18,21.06,21.06,125000.0
2020-07-01 10:25:00,21.07,21.14,21.07,21.13,85000.0,21.07,21.14,21.07,21.13,85000.0
2020-07-01 10:30:00,21.14,21.17,21.14,21.14,35000.0,21.14,21.17,21.14,21.14,35000.0
2020-07-01 10:35:00,21.16,21.16,21.14,21.16,52500.0,21.16,21.16,21.14,21.16,52500.0
2020-07-01 10:40:00,21.16,21.18,21.15,21.15,57900.0,21.16,21.18,21.15,21.15,57900.0
2020-07-01 10:45:00,21.15,21.15,21.1,21.1,55000.0,21.15,21.15,21.1,21.1,55000.0
2020-07-01 10:50:00,21.08,21.12,21.08,21.12,35000.0,21.08,21.12,21.08,21.12,35000.0
2020-07-01 10:55:00,21.1,21.14,21.1,21.13,43250.0,21.1,21.14,21.1,21.13,43250.0
2020-07-01 11:00:00,21.1,21.12,21.07,21.09,40000.0,21.1,21.12,21.07,21.09,40000.0
2020-07-01 11:05:00,21.12,21.12,21.1,21.11,25100.0,21.12,21.12,21.1,21.11,25100.0
2020-07-01 11:10:00,21.08,21.1,21.08,21.1,15000.0,21.08,21.1,21.08,21.1,15000.0
2020-07-01 11:15:00,21.11,21.12,21.09,21.09,40000.0,21.11,21.12,21.09,21.09,40000.0
2020-07-01 11:20:00,21.09,21.11,21.08,21.08,42550.0,21.09,21.11,21.08,21.08,42550.0
2020-07-01 11:25:00,21.08,21.1,21.04,21.04,60550.0,21.08,21.1,21.04,21.04,60550.0
2020-07-01 11:30:00,21.07,21.1,21.07,21.07,25000.0,21.07,21.1,21.07,21.07,25000.0
2020-07-01 11:35:00,21.06,21.08,21.05,21.07,65000.0,21.06,21.08,21.05,21.07,65000.0
2020-07-01 11:40:00,21.07,21.08,21.06,21.08,35000.0,21.07,21.08,21.06,21.08,35000.0
2020-07-01 11:45:00,21.1,21.11,21.09,21.09,15250.0,21.1,21.11,21.09,21.09,15250.0
2020-07-01 11:50:00,21.11,21.13,21.11,21.12,32000.0,21.11,21.13,21.11,21.12,32000.0
2020-07-01 11:55:00,21.13,21.19,21.13,21.19,119650.0,21.13,21.19,21.13,21.19,119650.0
2020-07-01 12:00:00,21.19,21.2,21.17,21.18,103950.0,21.19,21.2,21.17,21.18,103950.0
2020-07-01 12:05:00,21.16,21.18,21.16,21.18,25000.0,21.16,21.18,21.16,21.18,25000.0
2020-07-01 12:10:00,21.17,21.18,21.16,21.18,65500.0,21.17,21.18,21.16,21.18,65500.0
2020-07-01 12:15:00,21.18,21.19,21.17,21.17,142250.0,21.18,21.19,21.17,21.17,142250.0
2020-07-01 12:20:00,21.17,21.18,21.16,21.16,70450.0,21.17,21.18,21.16,21.16,70450.0
2020-07-01 12:25:00,21.18,21.19,21.16,21.17,90000.0,21.18,21.19,21.16,21.17,90000.0
2020-07-01 12:30:00,21.16,21.18,21.16,21.17,137350.0,21.16,21.18,21.16,21.17,137350.0
2020-07-01 12:35:00,21.18,21.19,21.17,21.18,129850.0,21.18,21.19,21.17,21.18,129850.0
2020-07-01 12:40:00,21.18,21.18,21.16,21.17,92150.0,21.18,21.18,21.16,21.17,92150.0
2020-07-01 12:45:00,21.18,21.18,21.16,21.17,15000.0,21.18,21.18,21.16,21.17,15000.0
2020-07-01 12:50:00,21.16,21.17,21.11,21.12,125000.0,21.16,21.17,21.11,21.12,125000.0
2020-07-01 12:55:00,21.14,21.17,21.13,21.17,68100.0,21.14,21.17,21.13,21.17,68100.0
2020-07-01 13:00:00,21.16,21.18,21.15,21.18,55600.0,21.16,21.18,21.15,21.18,55600.0
2020-07-01 13:05:00,21.19,21.24,21.18,21.24,188200.0,21.19,21.24,21.18,21.24,188200.0
2020-07-01 13:10:00,21.23,21.27,21.21,21.27,50000.0,21.23,21.27,21.21,21.27,50000.0
2020-07-01 13:15:00,21.26,21.32,21.26,21.31,154650.0,21.26,21.32,21.26,21.31,154650.0
2020-07-01 13:20:00,21.32,21.34,21.31,21.32,110050.0,21.32,21.34,21.31,21.32,110050.0
2020-07-01 13:25:00,21.33,21.33,21.28,21.29,144050.0,21.33,21.33,21.28,21.29,144050.0
2020-07-01 13:30:00,21.3,21.32,21.3,21.31,45050.0,21.3,21.32,21.3,21.31,45050.0
2020-07-01 13:35:00,21.32,21.36,21.32,21.34,100000.0,21.32,21.36,21.32,21.34,100000.0
2020-07-01 13:40:00,21.35,21.35,21.31,21.31,60950.0,21.35,21.35,21.31,21.31,60950.0
2020-07-01 13:45:00,21.36,21.36,21.34,21.34,85000.0,21.36,21.36,21.34,21.34,85000.0
2020-07-01 13:50:00,21.36,21.36,21.34,21.36,110000.0,21.36,21.36,21.34,21.36,110000.0
2020-07-01 13:55:00,21.36,21.37,21.36,21.36,15000.0,21.36,21.37,21.36,21.36,15000.0
2020-07-01 14:00:00,21.36,21.38,21.35,21.35,98100.0,21.36,21.38,21.35,21.35,98100.0
2020-07-01 14:05:00,21.36,21.36,21.33,21.35,93500.0,21.36,21.36,21.33,21.35,93500.0
2020-07-01 14:10:00,21.34,21.35,21.33,21.35,17300.0,21.34,21.35,21.33,21.35,17300.0
2020-07-01 14:15:00,21.35,21.38,21.35,21.38,31250.0,21.35,21.38,21.35,21.38,31250.0
2020-07-01 14:20:00,21.37,21.38,21.36,21.36,130100.0,21.37,21.38,21.36,21.36,130100.0
2020-07-01 14:25:00,21.37,21.4,21.37,21.39,70000.0,21.37,21.4,21.37,21.39,70000.0
2020-07-01 14:30:00,21.38,21.39,21.35,21.35,91650.0,21.38,21.39,21.35,21.35,91650.0
2020-07-01 14:35:00,21.36,21.38,21.33,21.35,51150.0,21.36,21.38,21.33,21.35,51150.0
2020-07-01 14:40:00,21.36,21.36,21.32,21.33,85950.0,21.36,21.36,21.32,21.33,85950.0
2020-07-01 14:45:00,21.32,21.33,21.29,21.29,35000.0,21.32,21.33,21.29,21.29,35000.0
2020-07-01 14:50:00,21.29,21.29,21.27,21.28,55000.0,21.29,21.29,21.27,21.28,55000.0
2020-07-01 14:55:00,21.27,21.29,21.26,21.29,35000.0,21.27,21.29,21.26,21.29,35000.0
2020-07-01 15:00:00,21.31,21.32,21.31,21.31,30000.0,21.31,21.32,21.31,21.31,30000.0
2020-07-01 15:05:00,21.32,21.38,21.32,21.38,293800.0,21.32,21.38,21.32,21.38,293800.0
2020-07-01 15:10:00,21.39,21.39,21.34,21.36,75000.0,21.39,21.39,21.34,21.36,75000.0
2020-07-01 15:15:00,21.35,21.35,21.34,21.34,55000.0,21.35,21.35,21.34,21.34,55000.0
2020-07-01 15:20:00,21.37,21.4,21.36,21.4,111550.0,21.37,21.4,21.36,21.4,111550.0
2020-07-01 15:25:00,21.41,21.42,21.41,21.42,52500.0,21.41,21.42,21.41,21.42,52500.0
2020-07-01 15:30:00,21.42,21.45,21.41,21.44,194800.0,21.42,21.45,21.41,21.44,194800.0
2020-07-01 15:35:00,21.43,21.45,21.42,21.43,85000.0,21.43,21.45,21.42,21.43,85000.0
2020-07-01 15:40:00,21.44,21.47,21.44,21.47,60000.0,21.44,21.47,21.44,21.47,60000.0
2020-07-01 15:45:00,21.46,21.47,21.44,21.47,422000.0,21.46,21.47,21.44,21.47,422000.0
2020-07-01 15:50:00,21.46,21.47,21.44,21.45,205100.0,21.46,21.47,21.44,21.45,205100.0
2020-07-01 15:55:00,21.45,21.45,21.36,21.38,326600.0,21.45,21.45,21.36,21.38,326600.0
2020-07-02 09:30:00,21.62,21.69,21.55,21.55,357750.0,21.62,21.69,21.55,21.55,357750.0
2020-07-02 09:35:00,21.56,21.56,21.48,21.49,82500.0,21.56,21.56,21.48,21.49,82500.0
2020-07-02 09:40:00,21.53,21.63,21.51,21.53,125000.0,21.53,21.63,21.51,21.53,125000.0
2020-07-02 09:45:00,21.53,21.57,21.46,21.52,157700.0,21.53,21.57,21.46,21.52,157700.0
2020-07-02 09:50:00,21.57,21.57,21.49,21.49,58650.0,21.57,21.57,21.49,21.49,58650.0
2020-07-02 09:55:00,21.51,21.52,21.4,21.42,264500.0,21.51,21.52,21.4,21.42,264500.0
2020-07-02 10:00:00,21.41,21.46,21.4,21.46,65000.0,21.41,21.46,21.4,21.46,65000.0
2020-07-02 10:05:00,21.48,21.56,21.48,21.56,167600.0,21.48,21.56,21.48,21.56,167600.0
2020-07-02 10:10:00,21.57,21.57,21.56,21.56,90350.0,21.57,21.57,21.56,21.56,90350.0
2020-07-02 10:15:00,21.56,21.62,21.55,21.6,125750.0,21.56,21.62,21.55,21.6,125750.0
2020-07-02 10:20:00,21.6,21.64,21.58,21.59,196850.0,21.6,21.64,21.58,21.59,196850.0
2020-07-02 10:25:00,21.59,21.59,21.52,21.52,180950.0,21.59,21.59,21.52,21.52,180950.0
2020-07-02 10:30:00,21.52,21.55,21.52,21.54,57700.0,21.52,21.55,21.52,21.54,57700.0
2020-07-02 10:35:00,21.5,21.52,21.48,21.48,124450.0,21.5,21.52,21.48,21.48,124450.0
2020-07-02 10:40:00,21.49,21.56,21.49,21.56,30000.0,21.49,21.56,21.49,21.56,30000.0
2020-07-02 10:45:00,21.56,21.57,21.51,21.51,76400.0,21.56,21.57,21.51,21.51,76400.0
2020-07-02 10:50:00,21.5,21.5,21.44,21.44,45000.0,21.5,21.5,21.44,21.44,45000.0
2020-07-02 10:55:00,21.44,21.44,21.36,21.37,52500.0,21.44,21.44,21.36,21.37,52500.0
2020-07-02 11:00:00,21.37,21.37,21.28,21.34,112850.0,21.37,21.37,21.28,21.34,112850.0
2020-07-02 11:05:00,21.32,21.34,21.3,21.3,88500.0,21.32,21.34,21.3,21.3,88500.0
2020-07-02 11:10:00,21.29,21.38,21.26,21.3,174800.0,21.29,21.38,21.26,21.3,174800.0
2020-07-02 11:15:00,21.33,21.33,21.27,21.3,75000.0,21.33,21.33,21.27,21.3,75000.0
2020-07-02 11:20:00,21.35,21.35,21.34,21.34,15000.0,21.35,21.35,21.34,21.34,15000.0
2020-07-02 11:25:00,21.33,21.34,21.31,21.32,25000.0,21.33,21.34,21.31,21.32,25000.0
2020-07-02 11:30:00,21.28,21.32,21.28,21.3,20000.0,21.28,21.32,21.28,21.3,20000.0
2020-07-02 11:35:00,21.29,21.29,21.27,21.27,10000.0,21.29,21.29,21.27,21.27,10000.0
2020-07-02 11:40:00,21.27,21.34,21.26,21.34,76250.0,21.27,21.34,21.26,21.34,76250.0
2020-07-02 11:45:00,21.34,21.38,21.34,21.36,25000.0,21.34,21.38,21.34,21.36,25000.0
2020-07-02 11:50:00,21.39,21.39,21.39,21.39,15000.0,21.39,21.39,21.39,21.39,15000.0
2020-07-02 11:55:00,21.4,21.4,21.38,21.38,10000.0,21.4,21.4,21.38,21.38,10000.0
2020-07-02 12:00:00,21.34,21.34,21.27,21.27,48250.0,21.34,21.34,21.27,21.27,48250.0
2020-07-02 12:05:00,21.32,21.32,21.31,21.32,25000.0,21.32,21.32,21.31,21.32,25000.0
2020-07-02 12:10:00,21.34,21.34,21.34,21.34,5000.0,21.34,21.34,21.34,21.34,5000.0
2020-07-02 12:15:00,21.33,21.35,21.33,21.35,34800.0,21.33,21.35,21.33,21.35,34800.0
2020-07-02 12:20:00,21.35,21.36,21.34,21.34,40000.0,21.35,21.36,21.34,21.34,40000.0
2020-07-02 12:25:00,21.34,21.34,21.34,21.34,15000.0,21.34,21.34,21.34,21.34,15000.0
2020-07-02 12:30:00,21.32,21.32,21.28,21.3,15000.0,21.32,21.32,21.28,21.3,15000.0
2020-07-02 12:35:00,21.3,21.3,21.25,21.25,149250.0,21.3,21.3,21.25,21.25,149250.0
2020-07-02 12:40:00,21.25,21.27,21.25,21.26,30000.0,21.25,21.27,21.25,21.26,30000.0
2020-07-02 12:45:00,21.27,21.29,21.27,21.28,30000.0,21.27,21.29,21.27,21.28,30000.0
2020-07-02 12:50:00,21.31,21.31,21.26,21.27,60000.0,21.31,21.31,21.26,21.27,60000.0
2020-07-02 12:55:00,21.27,21.27,21.25,21.27,20000.0,21.27,21.27,21.25,21.27,20000.0
2020-07-02 13:00:00,21.27,21.27,21.27,21.27,0.0,21.27,21.27,21.27,21.27,0.0
2020-07-02 13:05:00,21.26,21.28,21.26,21.28,20000.0,21.26,21.28,21.26,21.28,20000.0
2020-07-02 13:10:00,21.27,21.28,21.22,21.23,106250.0,21.27,21.28,21.22,21.23,106250.0
2020-07-02 13:15:00,21.24,21.24,21.24,21.24,35750.0,21.24,21.24,21.24,21.24,35750.0
2020-07-02 13:20:00,21.25,21.27,21.24,21.26,45000.0,21.25,21.27,21.24,21.26,45000.0
2020-07-02 13:25:00,21.27,21.27,21.25,21.25,30250.0,21.27,21.27,21.25,21.25,30250.0
2020-07-02 13:30:00,21.25,21.26,21.25,21.26,25000.0,21.25,21.26,21.25,21.26,25000.0
2020-07-02 13:35:00,21.25,21.25,21.18,21.21,122200.0,21.25,21.25,21.18,21.21,122200.0
2020-07-02 13:40:00,21.2,21.23,21.2,21.23,55000.0,21.2,21.23,21.2,21.23,55000.0
2020-07-02 13:45:00,21.25,21.26,21.23,21.23,17000.0,21.25,21.26,21.23,21.23,17000.0
2020-07-02 13:50:00,21.23,21.25,21.22,21.22,39250.0,21.23,21.25,21.22,21.22,39250.0
2020-07-02 13:55:00,21.21,21.21,21.19,21.19,30000.0,21.21,21.21,21.19,21.19,30000.0
2020-07-02 14:00:00,21.19,21.21,21.18,21.21,35000.0,21.19,21.21,21.18,21.21,35000.0
2020-07-02 14:05:00,21.2,21.2,21.19,21.2,81600.0,21.2,21.2,21.19,21.2,81600.0
2020-07-02 14:10:00,21.2,21.21,21.19,21.19,30000.0,21.2,21.21,21.19,21.19,30000.0
2020-07-02 14:15:00,21.2,21.22,21.19,21.22,40000.0,21.2,21.22,21.19,21.22,40000.0
2020-07-02 14:20:00,21.21,21.24,21.21,21.23,68700.0,21.21,21.24,21.21,21.23,68700.0
2020-07-02 14:25:00,21.23,21.26,21.23,21.25,72350.0,21.23,21.26,21.23,21.25,72350.0
2020-07-02 14:30:00,21.26,21.27,21.24,21.25,80050.0,21.26,21.27,21.24,21.25,80050.0
2020-07-02 14:35:00,21.24,21.24,21.22,21.23,45000.0,21.24,21.24,21.22,21.23,45000.0
2020-07-02 14:40:00,21.22,21.22,21.18,21.21,35000.0,21.22,21.22,21.18,21.21,35000.0
2020-07-02 14:45:00,21.2,21.22,21.2,21.2,37700.0,21.2,21.22,21.2,21.2,37700.0
2020-07-02 14:50:00,21.22,21.23,21.21,21.22,40000.0,21.22,21.23,21.21,21.22,40000.0
2020-07-02 14:55:00,21.22,21.22,21.18,21.21,30000.0,21.22,21.22,21.18,21.21,30000.0
2020-07-02 15:00:00,21.21,21.21,21.21,21.21,10000.0,21.21,21.21,21.21,21.21,10000.0
2020-07-02 15:05:00,21.19,21.2,21.19,21.19,30000.0,21.19,21.2,21.19,21.19,30000.0
2020-07-02 15:10:00,21.17,21.17,21.13,21.16,117500.0,21.17,21.17,21.13,21.16,117500.0
2020-07-02 15:15:00,21.15,21.17,21.15,21.17,25000.0,21.15,21.17,21.15,21.17,25000.0
2020-07-02 15:20:00,21.18,21.23,21.18,21.23,45000.0,21.18,21.23,21.18,21.23,45000.0
2020-07-02 15:25:00,21.23,21.25,21.22,21.23,30000.0,21.23,21.25,21.22,21.23,30000.0
2020-07-02 15:30:00,21.23,21.26,21.2,21.24,95000.0,21.23,21.26,21.2,21.24,95000.0
2020-07-02 15:35:00,21.22,21.23,21.2,21.21,80000.0,21.22,21.23,21.2,21.21,80000.0
2020-07-02 15:40:00,21.2,21.2,21.15,21.16,194250.0,21.2,21.2,21.15,21.16,194250.0
2020-07-02 15:45:00,21.17,21.19,21.14,21.14,150000.0,21.17,21.19,21.14,21.14,150000.0
2020-07-02 15:50:00,21.14,21.15,21.1,21.11,260000.0,21.14,21.15,21.1,21.11,260000.0
2020-07-02 15:55:00,21.14,21.14,21.06,21.13,661650.0,21.14,21.14,21.06,21.13,661650.0
2020-07-06 09:30:00,21.33,21.35,21.29,21.29,360250.0,21.33,21.35,21.29,21.29,360250.0
2020-07-06 09:35:00,21.28,21.34,21.26,21.26,203800.0,21.28,21.34,21.26,21.26,203800.0
2020-07-06 09:40:00,21.29,21.32,21.24,21.24,128400.0,21.29,21.32,21.24,21.24,128400.0
2020-07-06 09:45:00,21.27,21.28,21.23,21.28,232500.0,21.27,21.28,21.23,21.28,232500.0
2020-07-06 09:50:00,21.28,21.42,21.28,21.42,156050.0,21.28,21.42,21.28,21.42,156050.0
2020-07-06 09:55:00,21.44,21.56,21.42,21.56,250650.0,21.44,21.56,21.42,21.56,250650.0
2020-07-06 10:00:00,21.52,21.6,21.52,21.56,182500.0,21.52,21.6,21.52,21.56,182500.0
2020-07-06 10:05:00,21.53,21.53,21.44,21.48,45000.0,21.53,21.53,21.44,21.48,45000.0
2020-07-06 10:10:00,21.48,21.5,21.48,21.5,10000.0,21.48,21.5,21.48,21.5,10000.0
2020-07-06 10:15:00,21.53,21.6,21.52,21.52,143650.0,21.53,21.6,21.52,21.52,143650.0
2020-07-06 10:20:00,21.53,21.56,21.52,21.54,80000.0,21.53,21.56,21.52,21.54,80000.0
2020-07-06 10:25:00,21.53,21.54,21.51,21.54,100000.0,21.53,21.54,21.51,21.54,100000.0
2020-07-06 10:30:00,21.55,21.58,21.54,21.58,181700.0,21.55,21.58,21.54,21.58,181700.0
2020-07-06 10:35:00,21.57,21.68,21.57,21.66,272150.0,21.57,21.68,21.57,21.66,272150.0
2020-07-06 10:40:00,21.67,21.69,21.65,21.69,119850.0,21.67,21.69,21.65,21.69,119850.0
2020-07-06 10:45:00,21.7,21.81,21.7,21.81,485900.0,21.7,21.81,21.7,21.81,485900.0
2020-07-06 10:50:00,21.82,21.88,21.81,21.86,241850.0,21.82,21.88,21.81,21.86,241850.0
2020-07-06 10:55:00,21.88,22.03,21.84,22.03,1311900.0,21.88,22.03,21.84,22.03,1311900.0
2020-07-06 11:00:00,22.01,22.12,22.01,22.1,561350.0,22.01,22.12,22.01,22.1,561350.0
2020-07-06 11:05:00,22.09,22.09,22.04,22.09,207600.0,22.09,22.09,22.04,22.09,207600.0
2020-07-06 11:10:00,22.1,22.19,22.09,22.17,471450.0,22.1,22.19,22.09,22.17,471450.0
2020-07-06 11:15:00,22.17,22.21,22.14,22.2,253200.0,22.17,22.21,22.14,22.2,253200.0
2020-07-06 11:20:00,22.2,22.21,22.12,22.12,271450.0,22.2,22.21,22.12,22.12,271450.0
2020-07-06 11:25:00,22.15,22.19,22.05,22.09,693250.0,22.15,22.19,22.05,22.09,693250.0
2020-07-06 11:30:00,22.06,22.16,22.04,22.1,159950.0,22.06,22.16,22.04,22.1,159950.0
2020-07-06 11:35:00,22.12,22.15,22.1,22.11,599650.0,22.12,22.15,22.1,22.11,599650.0
2020-07-06 11:40:00,22.13,22.2,22.12,22.16,541600.0,22.13,22.2,22.12,22.16,541600.0
2020-07-06 11:45:00,22.16,22.2,22.16,22.17,360300.0,22.16,22.2,22.16,22.17,360300.0
2020-07-06 11:50:00,22.18,22.18,22.12,22.14,205650.0,22.18,22.18,22.12,22.14,205650.0
2020-07-06 11:55:00,22.14,22.14,22.08,22.1,62500.0,22.14,22.14,22.08,22.1,62500.0
2020-07-06 12:00:00,22.1,22.12,22.1,22.12,15200.0,22.1,22.12,22.1,22.12,15200.0
2020-07-06 12:05:00,22.13,22.14,22.11,22.12,105000.0,22.13,22.14,22.11,22.12,105000.0
2020-07-06 12:10:00,22.13,22.19,22.13,22.17,120750.0,22.13,22.19,22.13,22.17,120750.0
2020-07-06 12:15:00,22.19,22.22,22.15,22.15,142200.0,22.19,22.22,22.15,22.15,142200.0
2020-07-06 12:20:00,22.17,22.21,22.16,22.18,153300.0,22.17,22.21,22.16,22.18,153300.0
2020-07-06 12:25:00,22.18,22.22,22.18,22.22,123000.0,22.18,22.22,22.18,22.22,123000.0
2020-07-06 12:30:00,22.23,22.23,22.2,22.21,173700.0,22.23,22.23,22.2,22.21,173700.0
2020-07-06 12:35:00,22.21,22.24,22.21,22.23,107900.0,22.21,22.24,22.21,22.23,107900.0
2020-07-06 12:40:00,22.23,22.28,22.22,22.28,80000.0,22.23,22.28,22.22,22.28,80000.0
2020-07-06 12:45:00,22.29,22.31,22.28,22.29,207100.0,22.29,22.31,22.28,22.29,207100.0
2020-07-06 12:50:00,22.3,22.32,22.29,22.32,35000.0,22.3,22.32,22.29,22.32,35000.0
2020-07-06 12:55:00,22.34,22.34,22.33,22.33,82300.0,22.34,22.34,22.33,22.33,82300.0
2020-07-06 13:00:00,22.34,22.38,22.33,22.38,304950.0,22.34,22.38,22.33,22.38,304950.0
2020-07-06 13:05:00,22.38,22.38,22.29,22.29,197000.0,22.38,22.38,22.29,22.29,197000.0
2020-07-06 13:10:00,22.29,22.3,22.23,22.24,75000.0,22.29,22.3,22.23,22.24,75000.0
2020-07-06 13:15:00,22.25,22.26,22.22,22.22,166250.0,22.25,22.26,22.22,22.22,166250.0
2020-07-06 13:20:00,22.21,22.22,22.19,22.2,35050.0,22.21,22.22,22.19,22.2,35050.0
2020-07-06 13:25:00,22.19,22.26,22.19,22.26,205650.0,22.19,22.26,22.19,22.26,205650.0
2020-07-06 13:30:00,22.27,22.28,22.27,22.27,20000.0,22.27,22.28,22.27,22.27,20000.0
2020-07-06 13:35:00,22.26,22.27,22.24,22.25,125200.0,22.26,22.27,22.24,22.25,125200.0
2020-07-06 13:40:00,22.27,22.3,22.24,22.26,102500.0,22.27,22.3,22.24,22.26,102500.0
2020-07-06 13:45:00,22.27,22.28,22.24,22.26,100000.0,22.27,22.28,22.24,22.26,100000.0
2020-07-06 13:50:00,22.26,22.26,22.2,22.2,90000.0,22.26,22.26,22.2,22.2,90000.0
2020-07-06 13:55:00,22.21,22.27,22.2,22.27,138850.0,22.21,22.27,22.2,22.27,138850.0
2020-07-06 14:00:00,22.27,22.3,22.25,22.3,102000.0,22.27,22.3,22.25,22.3,102000.0
2020-07-06 14:05:00,22.3,22.3,22.28,22.29,180900.0,22.3,22.3,22.28,22.29,180900.0
2020-07-06 14:10:00,22.29,22.32,22.27,22.29,145500.0,22.29,22.32,22.27,22.29,145500.0
2020-07-06 14:15:00,22.29,22.29,22.21,22.22,277250.0,22.29,22.29,22.21,22.22,277250.0
2020-07-06 14:20:00,22.21,22.23,22.17,22.22,130600.0,22.21,22.23,22.17,22.22,130600.0
2020-07-06 14:25:00,22.25,22.29,22.24,22.29,75000.0,22.25,22.29,22.24,22.29,75000.0
2020-07-06 14:30:00,22.3,22.35,22.3,22.32,81250.0,22.3,22.35,22.3,22.32,81250.0
2020-07-06 14:35:00,22.33,22.34,22.32,22.34,125050.0,22.33,22.34,22.32,22.34,125050.0
2020-07-06 14:40:00,22.34,22.36,22.34,22.36,89200.0,22.34,22.36,22.34,22.36,89200.0
2020-07-06 14:45:00,22.37,22.39,22.34,22.36,151100.0,22.37,22.39,22.34,22.36,151100.0
2020-07-06 14:50:00,22.36,22.5,22.36,22.48,381450.0,22.36,22.5,22.36,22.48,381450.0
2020-07-06 14:55:00,22.45,22.51,22.45,22.49,402450.0,22.45,22.51,22.45,22.49,402450.0
2020-07-06 15:00:00,22.49,22.49,22.43,22.47,285200.0,22.49,22.49,22.43,22.47,285200.0
2020-07-06 15:05:00,22.48,22.53,22.48,22.49,262200.0,22.48,22.53,22.48,22.49,262200.0
2020-07-06 15:10:00,22.5,22.51,22.48,22.49,200000.0,22.5,22.51,22.48,22.49,200000.0
2020-07-06 15:15:00,22.49,22.51,22.47,22.51,199500.0,22.49,22.51,22.47,22.51,199500.0
2020-07-06 15:20:00,22.53,22.56,22.51,22.55,156100.0,22.53,22.56,22.51,22.55,156100.0
2020-07-06 15:25:00,22.57,22.57,22.51,22.51,156850.0,22.57,22.57,22.51,22.51,156850.0
2020-07-06 15:30:00,22.5,22.5,22.43,22.44,209300.0,22.5,22.5,22.43,22.44,209300.0
2020-07-06 15:35:00,22.45,22.5,22.44,22.47,257600.0,22.45,22.5,22.44,22.47,257600.0
2020-07-06 15:40:00,22.44,22.49,22.44,22.49,90500.0,22.44,22.49,22.44,22.49,90500.0
2020-07-06 15:45:00,22.5,22.59,22.49,22.59,403700.0,22.5,22.59,22.49,22.59,403700.0
2020-07-06 15:50:00,22.54,22.55,22.51,22.53,453800.0,22.54,22.55,22.51,22.53,453800.0
2020-07-06 15:55:00,22.53,22.53,22.47,22.52,642150.0,22.53,22.53,22.47,22.52,642150.0
2020-07-07 09:30:00,22.39,22.61,22.38,22.57,400900.0,22.39,22.61,22.38,22.57,400900.0
2020-07-07 09:35:00,22.57,22.62,22.45,22.45,265150.0,22.57,22.62,22.45,22.45,265150.0
2020-07-07 09:40:00,22.48,22.49,22.39,22.45,179400.0,22.48,22.49,22.39,22.45,179400.0
2020-07-07 09:45:00,22.49,22.63,22.48,22.63,50000.0,22.49,22.63,22.48,22.63,50000.0
2020-07-07 09:50:00,22.65,22.68,22.64,22.68,212500.0,22.65,22.68,22.64,22.68,212500.0
2020-07-07 09:55:00,22.66,22.67,22.61,22.65,115300.0,22.66,22.67,22.61,22.65,115300.0
2020-07-07 10:00:00,22.63,22.71,22.61,22.61,121200.0,22.63,22.71,22.61,22.61,121200.0
2020-07-07 10:05:00,22.59,22.6,22.52,22.53,178250.0,22.59,22.6,22.52,22.53,178250.0
2020-07-07 10:10:00,22.57,22.74,22.56,22.74,271750.0,22.57,22.74,22.56,22.74,271750.0
2020-07-07 10:15:00,22.73,22.79,22.72,22.74,131250.0,22.73,22.79,22.72,22.74,131250.0
2020-07-07 10:20:00,22.78,22.91,22.74,22.8,284550.0,22.78,22.91,22.74,22.8,284550.0
2020-07-07 10:25:00,22.85,22.87,22.84,22.84,107500.0,22.85,22.87,22.84,22.84,107500.0
2020-07-07 10:30:00,22.86,22.87,22.86,22.87,45000.0,22.86,22.87,22.86,22.87,45000.0
2020-07-07 10:35:00,22.88,22.89,22.75,22.76,184200.0,22.88,22.89,22.75,22.76,184200.0
2020-07-07 10:40:00,22.75,22.81,22.73,22.75,81950.0,22.75,22.81,22.73,22.75,81950.0
2020-07-07 10:45:00,22.75,22.8,22.75,22.78,185750.0,22.75,22.8,22.75,22.78,185750.0
2020-07-07 10:50:00,22.76,22.8,22.76,22.8,48000.0,22.76,22.8,22.76,22.8,48000.0
2020-07-07 10:55:00,22.79,22.84,22.79,22.8,177150.0,22.79,22.84,22.79,22.8,177150.0
2020-07-07 11:00:00,22.8,22.8,22.69,22.73,135050.0,22.8,22.8,22.69,22.73,135050.0
2020-07-07 11:05:00,22.74,22.8,22.74,22.77,121650.0,22.74,22.8,22.74,22.77,121650.0
2020-07-07 11:10:00,22.8,22.82,22.78,22.82,50000.0,22.8,22.82,22.78,22.82,50000.0
2020-07-07 11:15:00,22.8,22.8,22.74,22.8,73550.0,22.8,22.8,22.74,22.8,73550.0
2020-07-07 11:20:00,22.79,22.79,22.69,22.7,83750.0,22.79,22.79,22.69,22.7,83750.0
2020-07-07 11:25:00,22.69,22.7,22.58,22.58,222150.0,22.69,22.7,22.58,22.58,222150.0
2020-07-07 11:30:00,22.6,22.61,22.53,22.54,139600.0,22.6,22.61,22.53,22.54,139600.0
2020-07-07 11:35:00,22.53,22.57,22.51,22.51,132200.0,22.53,22.57,22.51,22.51,132200.0
2020-07-07 11:40:00,22.53,22.58,22.53,22.55,70000.0,22.53,22.58,22.53,22.55,70000.0
2020-07-07 11:45:00,22.58,22.62,22.58,22.62,92450.0,22.58,22.62,22.58,22.62,92450.0
2020-07-07 11:50:00,22.63,22.67,22.63,22.66,73650.0,22.63,22.67,22.63,22.66,73650.0
2020-07-07 11:55:00,22.65,22.65,22.59,22.59,109950.0,22.65,22.65,22.59,22.59,109950.0
2020-07-07 12:00:00,22.56,22.58,22.54,22.57,141450.0,22.56,22.58,22.54,22.57,141450.0
2020-07-07 12:05:00,22.57,22.57,22.5,22.5,134700.0,22.57,22.57,22.5,22.5,134700.0
2020-07-07 12:10:00,22.5,22.51,22.4,22.41,243700.0,22.5,22.51,22.4,22.41,243700.0
2020-07-07 12:15:00,22.42,22.44,22.38,22.41,121250.0,22.42,22.44,22.38,22.41,121250.0
2020-07-07 12:20:00,22.41,22.41,22.36,22.37,105250.0,22.41,22.41,22.36,22.37,105250.0
2020-07-07 12:25:00,22.39,22.39,22.3,22.32,72250.0,22.39,22.39,22.3,22.32,72250.0
2020-07-07 12:30:00,22.32,22.37,22.31,22.37,163400.0,22.32,22.37,22.31,22.37,163400.0
2020-07-07 12:35:00,22.36,22.39,22.36,22.38,60000.0,22.36,22.39,22.36,22.38,60000.0
2020-07-07 12:40:00,22.38,22.38,22.34,22.35,157500.0,22.38,22.38,22.34,22.35,157500.0
2020-07-07 12:45:00,22.35,22.41,22.35,22.39,55000.0,22.35,22.41,22.35,22.39,55000.0
2020-07-07 12:50:00,22.37,22.38,22.37,22.37,30000.0,22.37,22.38,22.37,22.37,30000.0
2020-07-07 12:55:00,22.38,22.41,22.38,22.4,193100.0,22.38,22.41,22.38,22.4,193100.0
2020-07-07 13:00:00,22.41,22.47,22.41,22.45,66450.0,22.41,22.47,22.41,22.45,66450.0
2020-07-07 13:05:00,22.5,22.5,22.44,22.44,70750.0,22.5,22.5,22.44,22.44,70750.0
2020-07-07 13:10:00,22.42,22.42,22.4,22.41,15000.0,22.42,22.42,22.4,22.41,15000.0
2020-07-07 13:15:00,22.41,22.43,22.4,22.43,55000.0,22.41,22.43,22.4,22.43,55000.0
2020-07-07 13:20:00,22.44,22.44,22.44,22.44,15000.0,22.44,22.44,22.44,22.44,15000.0
2020-07-07 13:25:00,22.45,22.47,22.44,22.45,45000.0,22.45,22.47,22.44,22.45,45000.0
2020-07-07 13:30:00,22.43,22.46,22.43,22.46,44000.0,22.43,22.46,22.43,22.46,44000.0
2020-07-07 13:35:00,22.45,22.45,22.45,22.45,15050.0,22.45,22.45,22.45,22.45,15050.0
2020-07-07 13:40:00,22.45,22.47,22.45,22.47,27200.0,22.45,22.47,22.45,22.47,27200.0
2020-07-07 13:45:00,22.46,22.49,22.46,22.47,55000.0,22.46,22.49,22.46,22.47,55000.0
2020-07-07 13:50:00,22.48,22.49,22.4,22.4,130650.0,22.48,22.49,22.4,22.4,130650.0
2020-07-07 13:55:00,22.41,22.42,22.39,22.41,75500.0,22.41,22.42,22.39,22.41,75500.0
2020-07-07 14:00:00,22.41,22.41,22.35,22.35,30050.0,22.41,22.41,22.35,22.35,30050.0
2020-07-07 14:05:00,22.36,22.4,22.36,22.39,80150.0,22.36,22.4,22.36,22.39,80150.0
2020-07-07 14:10:00,22.4,22.43,22.4,22.4,35000.0,22.4,22.43,22.4,22.4,35000.0
2020-07-07 14:15:00,22.41,22.41,22.36,22.36,70000.0,22.41,22.41,22.36,22.36,70000.0
2020-07-07 14:20:00,22.37,22.37,22.35,22.35,41950.0,22.37,22.37,22.35,22.35,41950.0
2020-07-07 14:25:00,22.34,22.34,22.32,22.32,91200.0,22.34,22.34,22.32,22.32,91200.0
2020-07-07 14:30:00,22.31,22.31,22.26,22.27,121350.0,22.31,22.31,22.26,22.27,121350.0
2020-07-07 14:35:00,22.26,22.26,22.19,22.2,82100.0,22.26,22.26,22.19,22.2,82100.0
2020-07-07 14:40:00,22.19,22.21,22.18,22.21,101900.0,22.19,22.21,22.18,22.21,101900.0
2020-07-07 14:45:00,22.19,22.22,22.19,22.21,94200.0,22.19,22.22,22.19,22.21,94200.0
2020-07-07 14:50:00,22.22,22.23,22.2,22.22,149500.0,22.22,22.23,22.2,22.22,149500.0
2020-07-07 14:55:00,22.23,22.29,22.23,22.29,68700.0,22.23,22.29,22.23,22.29,68700.0
2020-07-07 15:00:00,22.29,22.3,22.23,22.23,80050.0,22.29,22.3,22.23,22.23,80050.0
2020-07-07 15:05:00,22.24,22.26,22.22,22.22,50000.0,22.24,22.26,22.22,22.22,50000.0
2020-07-07 15:10:00,22.21,22.22,22.2,22.2,40000.0,22.21,22.22,22.2,22.2,40000.0
2020-07-07 15:15:00,22.19,22.2,22.14,22.16,153500.0,22.19,22.2,22.14,22.16,153500.0
2020-07-07 15:20:00,22.16,22.17,22.14,22.16,143750.0,22.16,22.17,22.14,22.16,143750.0
2020-07-07 15:25:00,22.16,22.16,22.14,22.15,147250.0,22.16,22.16,22.14,22.15,147250.0
2020-07-07 15:30:00,22.15,22.24,22.15,22.24,105050.0,22.15,22.24,22.15,22.24,105050.0
2020-07-07 15:35:00,22.26,22.27,22.25,22.25,90000.0,22.26,22.27,22.25,22.25,90000.0
2020-07-07 15:40:00,22.27,22.28,22.18,22.19,1000100.0,22.27,22.28,22.18,22.19,1000100.0
2020-07-07 15:45:00,22.19,22.19,22.15,22.17,269200.0,22.19,22.19,22.15,22.17,269200.0
2020-07-07 15:50:00,22.15,22.15,22.1,22.11,289250.0,22.15,22.15,22.1,22.11,289250.0
2020-07-07 15:55:00,22.11,22.22,22.11,22.2,755550.0,22.11,22.22,22.11,22.2,755550.0
2020-07-08 09:30:00,22.38,22.5,22.3,22.5,195150.0,22.38,22.5,22.3,22.5,195150.0
2020-07-08 09:35:00,22.54,22.54,22.4,22.44,108750.0,22.54,22.54,22.4,22.44,108750.0
2020-07-08 09:40:00,22.43,22.45,22.38,22.38,148250.0,22.43,22.45,22.38,22.38,148250.0
2020-07-08 09:45:00,22.45,22.54,22.43,22.54,74650.0,22.45,22.54,22.43,22.54,74650.0
2020-07-08 09:50:00,22.48,22.56,22.46,22.55,264050.0,22.48,22.56,22.46,22.55,264050.0
2020-07-08 09:55:00,22.57,22.66,22.57,22.64,232350.0,22.57,22.66,22.57,22.64,232350.0
2020-07-08 10:00:00,22.64,22.66,22.52,22.53,150250.0,22.64,22.66,22.52,22.53,150250.0
2020-07-08 10:05:00,22.53,22.57,22.52,22.54,74550.0,22.53,22.57,22.52,22.54,74550.0
2020-07-08 10:10:00,22.55,22.57,22.52,22.54,60000.0,22.55,22.57,22.52,22.54,60000.0
2020-07-08 10:15:00,22.55,22.56,22.49,22.49,81150.0,22.55,22.56,22.49,22.49,81150.0
2020-07-08 10:20:00,22.47,22.51,22.47,22.48,37500.0,22.47,22.51,22.47,22.48,37500.0
2020-07-08 10:25:00,22.51,22.55,22.49,22.51,105000.0,22.51,22.55,22.49,22.51,105000.0
2020-07-08 10:30:00,22.52,22.6,22.52,22.55,65450.0,22.52,22.6,22.52,22.55,65450.0
2020-07-08 10:35:00,22.59,22.6,22.55,22.59,82000.0,22.59,22.6,22.55,22.59,82000.0
2020-07-08 10:40:00,22.61,22.65,22.61,22.63,118150.0,22.61,22.65,22.61,22.63,118150.0
2020-07-08 10:45:00,22.58,22.61,22.57,22.61,31500.0,22.58,22.61,22.57,22.61,31500.0
2020-07-08 10:50:00,22.6,22.62,22.57,22.6,70000.0,22.6,22.62,22.57,22.6,70000.0
2020-07-08 10:55:00,22.58,22.61,22.58,22.61,27550.0,22.58,22.61,22.58,22.61,27550.0
2020-07-08 11:00:00,22.61,22.61,22.48,22.48,75000.0,22.61,22.61,22.48,22.48,75000.0
2020-07-08 11:05:00,22.49,22.54,22.47,22.49,196500.0,22.49,22.54,22.47,22.49,196500.0
2020-07-08 11:10:00,22.5,22.51,22.48,22.48,56350.0,22.5,22.51,22.48,22.48,56350.0
2020-07-08 11:15:00,22.51,22.51,22.43,22.43,84000.0,22.51,22.51,22.43,22.43,84000.0
2020-07-08 11:20:00,22.4,22.41,22.28,22.33,242250.0,22.4,22.41,22.28,22.33,242250.0
2020-07-08 11:25:00,22.33,22.39,22.31,22.37,130250.0,22.33,22.39,22.31,22.37,130250.0
2020-07-08 11:30:00,22.37,22.43,22.37,22.39,44400.0,22.37,22.43,22.37,22.39,44400.0
2020-07-08 11:35:00,22.46,22.5,22.45,22.5,63500.0,22.46,22.5,22.45,22.5,63500.0
2020-07-08 11:40:00,22.48,22.49,22.47,22.49,15000.0,22.48,22.49,22.47,22.49,15000.0
2020-07-08 11:45:00,22.5,22.5,22.4,22.4,121750.0,22.5,22.5,22.4,22.4,121750.0
2020-07-08 11:50:00,22.38,22.41,22.38,22.41,15000.0,22.38,22.41,22.38,22.41,15000.0
2020-07-08 11:55:00,22.4,22.44,22.38,22.42,40000.0,22.4,22.44,22.38,22.42,40000.0
2020-07-08 12:00:00,22.42,22.42,22.39,22.39,49550.0,22.42,22.42,22.39,22.39,49550.0
2020-07-08 12:05:00,22.4,22.41,22.36,22.36,35000.0,22.4,22.41,22.36,22.36,35000.0
2020-07-08 12:10:00,22.37,22.38,22.29,22.29,55500.0,22.37,22.38,22.29,22.29,55500.0
2020-07-08 12:15:00,22.31,22.38,22.3,22.36,70000.0,22.31,22.38,22.3,22.36,70000.0
2020-07-08 12:20:00,22.36,22.36,22.35,22.35,15000.0,22.36,22.36,22.35,22.35,15000.0
2020-07-08 12:25:00,22.36,22.37,22.36,22.37,10000.0,22.36,22.37,22.36,22.37,10000.0
2020-07-08 12:30:00,22.37,22.38,22.36,22.36,25000.0,22.37,22.38,22.36,22.36,25000.0
2020-07-08 12:35:00,22.37,22.37,22.37,22.37,5000.0,22.37,22.37,22.37,22.37,5000.0
2020-07-08 12:40:00,22.36,22.36,22.34,22.34,35000.0,22.36,22.36,22.34,22.34,35000.0
2020-07-08 12:45:00,22.33,22.35,22.33,22.34,15000.0,22.33,22.35,22.33,22.34,15000.0
2020-07-08 12:50:00,22.35,22.35,22.33,22.33,46300.0,22.35,22.35,22.33,22.33,46300.0
2020-07-08 12:55:00,22.35,22.37,22.34,22.36,22500.0,22.35,22.37,22.34,22.36,22500.0
2020-07-08 13:00:00,22.36,22.37,22.35,22.35,30000.0,22.36,22.37,22.35,22.35,30000.0
2020-07-08 13:05:00,22.35,22.36,22.35,22.36,20000.0,22.35,22.36,22.35,22.36,20000.0
2020-07-08 13:10:00,22.36,22.36,22.36,22.36,15000.0,22.36,22.36,22.36,22.36,15000.0
2020-07-08 13:15:00,22.35,22.36,22.35,22.36,20000.0,22.35,22.36,22.35,22.36,20000.0
2020-07-08 13:20:00,22.35,22.35,22.31,22.33,65000.0,22.35,22.35,22.31,22.33,65000.0
2020-07-08 13:25:00,22.32,22.32,22.27,22.27,73700.0,22.32,22.32,22.27,22.27,73700.0
2020-07-08 13:30:00,22.27,22.29,22.26,22.26,62500.0,22.27,22.29,22.26,22.26,62500.0
2020-07-08 13:35:00,22.27,22.3,22.27,22.3,25000.0,22.27,22.3,22.27,22.3,25000.0
2020-07-08 13:40:00,22.3,22.31,22.3,22.31,47900.0,22.3,22.31,22.3,22.31,47900.0
2020-07-08 13:45:00,22.3,22.32,22.3,22.32,25000.0,22.3,22.32,22.3,22.32,25000.0
2020-07-08 13:50:00,22.29,22.32,22.27,22.27,60000.0,22.29,22.32,22.27,22.27,60000.0
2020-07-08 13:55:00,22.26,22.26,22.22,22.22,53500.0,22.26,22.26,22.22,22.22,53500.0
2020-07-08 14:00:00,22.23,22.25,22.23,22.24,25000.0,22.23,22.25,22.23,22.24,25000.0
2020-07-08 14:05:00,22.2,22.2,22.17,22.2,50000.0,22.2,22.2,22.17,22.2,50000.0
2020-07-08 14:10:00,22.19,22.21,22.19,22.21,30000.0,22.19,22.21,22.19,22.21,30000.0
2020-07-08 14:15:00,22.23,22.25,22.23,22.24,50000.0,22.23,22.25,22.23,22.24,50000.0
2020-07-08 14:20:00,22.23,22.27,22.23,22.26,35000.0,22.23,22.27,22.23,22.26,35000.0
2020-07-08 14:25:00,22.24,22.26,22.23,22.26,88250.0,22.24,22.26,22.23,22.26,88250.0
2020-07-08 14:30:00,22.26,22.27,22.24,22.24,65550.0,22.26,22.27,22.24,22.24,65550.0
2020-07-08 14:35:00,22.25,22.25,22.23,22.25,45000.0,22.25,22.25,22.23,22.25,45000.0
2020-07-08 14:40:00,22.25,22.25,22.19,22.22,90000.0,22.25,22.25,22.19,22.22,90000.0
2020-07-08 14:45:00,22.22,22.22,22.18,22.18,50050.0,22.22,22.22,22.18,22.18,50050.0
2020-07-08 14:50:00,22.18,22.19,22.15,22.15,45000.0,22.18,22.19,22.15,22.15,45000.0
2020-07-08 14:55:00,22.15,22.23,22.14,22.23,45700.0,22.15,22.23,22.14,22.23,45700.0
2020-07-08 15:00:00,22.21,22.24,22.21,22.23,15000.0,22.21,22.24,22.21,22.23,15000.0
2020-07-08 15:05:00,22.23,22.28,22.23,22.28,125000.0,22.23,22.28,22.23,22.28,125000.0
2020-07-08 15:10:00,22.29,22.3,22.28,22.3,75000.0,22.29,22.3,22.28,22.3,75000.0
2020-07-08 15:15:00,22.3,22.3,22.25,22.26,110100.0,22.3,22.3,22.25,22.26,110100.0
2020-07-08 15:20:00,22.27,22.28,22.26,22.28,20100.0,22.27,22.28,22.26,22.28,20100.0
2020-07-08 15:25:00,22.3,22.3,22.22,22.22,85050.0,22.3,22.3,22.22,22.22,85050.0
2020-07-08 15:30:00,22.23,22.25,22.22,22.24,110500.0,22.23,22.25,22.22,22.24,110500.0
2020-07-08 15:35:00,22.24,22.27,22.24,22.24,160100.0,22.24,22.27,22.24,22.24,160100.0
2020-07-08 15:40:00,22.24,22.27,22.19,22.19,177300.0,22.24,22.27,22.19,22.19,177300.0
2020-07-08 15:45:00,22.2,22.24,22.18,22.23,348500.0,22.2,22.24,22.18,22.23,348500.0
2020-07-08 15:50:00,22.22,22.24,22.19,22.23,215950.0,22.22,22.24,22.19,22.23,215950.0
2020-07-08 15:55:00,22.24,22.3,22.21,22.28,750100.0,22.24,22.3,22.21,22.28,750100.0
2020-07-09 09:30:00,22.6,22.63,22.54,22.63,254250.0,22.6,22.63,22.54,22.63,254250.0
2020-07-09 09:35:00,22.54,22.57,22.5,22.54,131100.0,22.54,22.57,22.5,22.54,131100.0
2020-07-09 09:40:00,22.54,22.63,22.52,22.6,78050.0,22.54,22.63,22.52,22.6,78050.0
2020-07-09 09:45:00,22.57,22.62,22.57,22.6,187950.0,22.57,22.62,22.57,22.6,187950.0
2020-07-09 09:50:00,22.59,22.59,22.54,22.56,22700.0,22.59,22.59,22.54,22.56,22700.0
2020-07-09 09:55:00,22.57,22.57,22.57,22.57,20000.0,22.57,22.57,22.57,22.57,20000.0
2020-07-09 10:00:00,22.57,22.65,22.57,22.64,173800.0,22.57,22.65,22.57,22.64,173800.0
2020-07-09 10:05:00,22.63,22.66,22.63,22.65,45100.0,22.63,22.66,22.63,22.65,45100.0
2020-07-09 10:10:00,22.6,22.62,22.6,22.62,46200.0,22.6,22.62,22.6,22.62,46200.0
2020-07-09 10:15:00,22.6,22.61,22.5,22.55,97500.0,22.6,22.61,22.5,22.55,97500.0
2020-07-09 10:20:00,22.52,22.52,22.49,22.52,87100.0,22.52,22.52,22.49,22.52,87100.0
2020-07-09 10:25:00,22.52,22.56,22.52,22.53,189950.0,22.52,22.56,22.52,22.53,189950.0
2020-07-09 10:30:00,22.52,22.54,22.52,22.53,40000.0,22.52,22.54,22.52,22.53,40000.0
2020-07-09 10:35:00,22.5,22.5,22.44,22.45,42900.0,22.5,22.5,22.44,22.45,42900.0
2020-07-09 10:40:00,22.44,22.44,22.34,22.36,111200.0,22.44,22.44,22.34,22.36,111200.0
2020-07-09 10:45:00,22.37,22.44,22.37,22.43,83550.0,22.37,22.44,22.37,22.43,83550.0
2020-07-09 10:50:00,22.4,22.43,22.38,22.4,77750.0,22.4,22.43,22.38,22.4,77750.0
2020-07-09 10:55:00,22.4,22.4,22.19,22.19,76950.0,22.4,22.4,22.19,22.19,76950.0
2020-07-09 11:00:00,22.22,22.24,22.14,22.16,94800.0,22.22,22.24,22.14,22.16,94800.0
2020-07-09 11:05:00,22.17,22.27,22.11,22.27,95800.0,22.17,22.27,22.11,22.27,95800.0
2020-07-09 11:10:00,22.25,22.29,22.25,22.27,77700.0,22.25,22.29,22.25,22.27,77700.0
2020-07-09 11:15:00,22.26,22.27,22.12,22.12,60000.0,22.26,22.27,22.12,22.12,60000.0
2020-07-09 11:20:00,22.14,22.23,22.14,22.23,47000.0,22.14,22.23,22.14,22.23,47000.0
2020-07-09 11:25:00,22.22,22.28,22.2,22.25,148850.0,22.22,22.28,22.2,22.25,148850.0
2020-07-09 11:30:00,22.23,22.25,22.23,22.25,15000.0,22.23,22.25,22.23,22.25,15000.0
2020-07-09 11:35:00,22.22,22.28,22.22,22.25,33350.0,22.22,22.28,22.22,22.25,33350.0
2020-07-09 11:40:00,22.27,22.28,22.22,22.25,84600.0,22.27,22.28,22.22,22.25,84600.0
2020-07-09 11:45:00,22.22,22.32,22.22,22.3,110000.0,22.22,22.32,22.22,22.3,110000.0
2020-07-09 11:50:00,22.26,22.26,22.26,22.26,5000.0,22.26,22.26,22.26,22.26,5000.0
2020-07-09 11:55:00,22.31,22.33,22.3,22.3,60000.0,22.31,22.33,22.3,22.3,60000.0
2020-07-09 12:00:00,22.29,22.33,22.29,22.31,60000.0,22.29,22.33,22.29,22.31,60000.0
2020-07-09 12:05:00,22.34,22.36,22.33,22.35,65000.0,22.34,22.36,22.33,22.35,65000.0
2020-07-09 12:10:00,22.35,22.35,22.23,22.26,38500.0,22.35,22.35,22.23,22.26,38500.0
2020-07-09 12:15:00,22.26,22.26,22.23,22.23,25000.0,22.26,22.26,22.23,22.23,25000.0
2020-07-09 12:20:00,22.23,22.25,22.23,22.25,65000.0,22.23,22.25,22.23,22.25,65000.0
2020-07-09 12:25:00,22.24,22.24,22.23,22.23,21600.0,22.24,22.24,22.23,22.23,21600.0
2020-07-09 12:30:00,22.25,22.26,22.25,22.25,30000.0,22.25,22.26,22.25,22.25,30000.0
2020-07-09 12:35:00,22.26,22.26,22.22,22.22,15000.0,22.26,22.26,22.22,22.22,15000.0
2020-07-09 12:40:00,22.26,22.28,22.25,22.28,40000.0,22.26,22.28,22.25,22.28,40000.0
2020-07-09 12:45:00,22.25,22.29,22.25,22.26,80600.0,22.25,22.29,22.25,22.26,80600.0
2020-07-09 12:50:00,22.26,22.28,22.26,22.28,40000.0,22.26,22.28,22.26,22.28,40000.0
2020-07-09 12:55:00,22.27,22.3,22.27,22.3,32500.0,22.27,22.3,22.27,22.3,32500.0
2020-07-09 13:00:00,22.3,22.38,22.3,22.35,166100.0,22.3,22.38,22.3,22.35,166100.0
2020-07-09 13:05:00,22.33,22.34,22.33,22.34,20000.0,22.33,22.34,22.33,22.34,20000.0
2020-07-09 13:10:00,22.36,22.37,22.36,22.37,55000.0,22.36,22.37,22.36,22.37,55000.0
2020-07-09 13:15:00,22.37,22.38,22.37,22.37,50050.0,22.37,22.38,22.37,22.37,50050.0
2020-07-09 13:20:00,22.35,22.36,22.34,22.34,35000.0,22.35,22.36,22.34,22.34,35000.0
2020-07-09 13:25:00,22.36,22.38,22.35,22.38,25600.0,22.36,22.38,22.35,22.38,25600.0
2020-07-09 13:30:00,22.35,22.38,22.35,22.38,15000.0,22.35,22.38,22.35,22.38,15000.0
2020-07-09 13:35:00,22.38,22.4,22.38,22.38,35000.0,22.38,22.4,22.38,22.38,35000.0
2020-07-09 13:40:00,22.39,22.41,22.32,22.32,79900.0,22.39,22.41,22.32,22.32,79900.0
2020-07-09 13:45:00,22.31,22.31,22.31,22.31,21150.0,22.31,22.31,22.31,22.31,21150.0
2020-07-09 13:50:00,22.32,22.32,22.28,22.28,100250.0,22.32,22.32,22.28,22.28,100250.0
2020-07-09 13:55:00,22.29,22.29,22.25,22.25,25000.0,22.29,22.29,22.25,22.25,25000.0
2020-07-09 14:00:00,22.26,22.28,22.26,22.26,40000.0,22.26,22.28,22.26,22.26,40000.0
2020-07-09 14:05:00,22.28,22.29,22.27,22.27,15000.0,22.28,22.29,22.27,22.27,15000.0
2020-07-09 14:10:00,22.27,22.27,22.27,22.27,0.0,22.27,22.27,22.27,22.27,0.0
2020-07-09 14:15:00,22.29,22.33,22.29,22.33,70000.0,22.29,22.33,22.29,22.33,70000.0
2020-07-09 14:20:00,22.32,22.32,22.29,22.3,15000.0,22.32,22.32,22.29,22.3,15000.0
2020-07-09 14:25:00,22.3,22.33,22.3,22.33,35000.0,22.3,22.33,22.3,22.33,35000.0
2020-07-09 14:30:00,22.31,22.37,22.31,22.37,30000.0,22.31,22.37,22.31,22.37,30000.0
2020-07-09 14:35:00,22.36,22.37,22.34,22.35,65500.0,22.36,22.37,22.34,22.35,65500.0
2020-07-09 14:40:00,22.36,22.36,22.34,22.34,79800.0,22.36,22.36,22.34,22.34,79800.0
2020-07-09 14:45:00,22.33,22.38,22.33,22.37,55000.0,22.33,22.38,22.33,22.37,55000.0
2020-07-09 14:50:00,22.35,22.36,22.33,22.34,45750.0,22.35,22.36,22.33,22.34,45750.0
2020-07-09 14:55:00,22.35,22.38,22.35,22.38,40000.0,22.35,22.38,22.35,22.38,40000.0
2020-07-09 15:00:00,22.36,22.38,22.35,22.36,175300.0,22.36,22.38,22.35,22.36,175300.0
2020-07-09 15:05:00,22.36,22.37,22.35,22.37,25000.0,22.36,22.37,22.35,22.37,25000.0
2020-07-09 15:10:00,22.36,22.38,22.34,22.37,35000.0,22.36,22.38,22.34,22.37,35000.0
2020-07-09 15:15:00,22.37,22.38,22.34,22.34,83200.0,22.37,22.38,22.34,22.34,83200.0
2020-07-09 15:20:00,22.33,22.33,22.28,22.3,55450.0,22.33,22.33,22.28,22.3,55450.0
2020-07-09 15:25:00,22.28,22.29,22.24,22.25,200000.0,22.28,22.29,22.24,22.25,200000.0
2020-07-09 15:30:00,22.26,22.29,22.22,22.29,151550.0,22.26,22.29,22.22,22.29,151550.0
2020-07-09 15:35:00,22.3,22.33,22.28,22.32,58750.0,22.3,22.33,22.28,22.32,58750.0
2020-07-09 15:40:00,22.28,22.3,22.27,22.28,69950.0,22.28,22.3,22.27,22.28,69950.0
2020-07-09 15:45:00,22.29,22.36,22.26,22.35,245950.0,22.29,22.36,22.26,22.35,245950.0
2020-07-09 15:50:00,22.28,22.32,22.26,22.32,108450.0,22.28,22.32,22.26,22.32,108450.0
2020-07-09 15:55:00,22.31,22.32,22.27,22.32,303200.0,22.31,22.32,22.27,22.32,303200.0
2020-07-10 09:30:00,22.21,22.28,22.11,22.11,159300.0,22.21,22.28,22.11,22.11,159300.0
2020-07-10 09:35:00,22.12,22.17,22.05,22.17,114950.0,22.12,22.17,22.05,22.17,114950.0
2020-07-10 09:40:00,22.16,22.2,22.11,22.15,96400.0,22.16,22.2,22.11,22.15,96400.0
2020-07-10 09:45:00,22.16,22.16,22.08,22.12,45000.0,22.16,22.16,22.08,22.12,45000.0
2020-07-10 09:50:00,22.08,22.13,22.08,22.08,71400.0,22.08,22.13,22.08,22.08,71400.0
2020-07-10 09:55:00,22.11,22.15,22.09,22.14,58100.0,22.11,22.15,22.09,22.14,58100.0
2020-07-10 10:00:00,22.15,22.15,22.05,22.06,77850.0,22.15,22.15,22.05,22.06,77850.0
2020-07-10 10:05:00,22.05,22.08,22.03,22.03,54900.0,22.05,22.08,22.03,22.03,54900.0
2020-07-10 10:10:00,22.05,22.09,22.04,22.08,40000.0,22.05,22.09,22.04,22.08,40000.0
2020-07-10 10:15:00,22.1,22.1,22.06,22.06,60000.0,22.1,22.1,22.06,22.06,60000.0
2020-07-10 10:20:00,22.06,22.07,22.02,22.04,73400.0,22.06,22.07,22.02,22.04,73400.0
2020-07-10 10:25:00,22.04,22.06,22.03,22.06,80000.0,22.04,22.06,22.03,22.06,80000.0
2020-07-10 10:30:00,22.05,22.14,22.05,22.12,107300.0,22.05,22.14,22.05,22.12,107300.0
2020-07-10 10:35:00,22.13,22.14,22.12,22.14,59250.0,22.13,22.14,22.12,22.14,59250.0
2020-07-10 10:40:00,22.16,22.19,22.16,22.19,25000.0,22.16,22.19,22.16,22.19,25000.0
2020-07-10 10:45:00,22.2,22.2,22.13,22.13,25000.0,22.2,22.2,22.13,22.13,25000.0
2020-07-10 10:50:00,22.14,22.15,22.11,22.15,46000.0,22.14,22.15,22.11,22.15,46000.0
2020-07-10 10:55:00,22.15,22.17,22.14,22.15,64100.0,22.15,22.17,22.14,22.15,64100.0
2020-07-10 11:00:00,22.15,22.15,22.15,22.15,0.0,22.15,22.15,22.15,22.15,0.0
2020-07-10 11:05:00,22.11,22.16,22.11,22.16,45000.0,22.11,22.16,22.11,22.16,45000.0
2020-07-10 11:10:00,22.17,22.18,22.12,22.12,55000.0,22.17,22.18,22.12,22.12,55000.0
2020-07-10 11:15:00,22.13,22.16,22.13,22.16,30000.0,22.13,22.16,22.13,22.16,30000.0
2020-07-10 11:20:00,22.12,22.13,22.08,22.08,70000.0,22.12,22.13,22.08,22.08,70000.0
2020-07-10 11:25:00,22.07,22.07,22.07,22.07,10000.0,22.07,22.07,22.07,22.07,10000.0
2020-07-10 11:30:00,22.07,22.07,22.06,22.06,44300.0,22.07,22.07,22.06,22.06,44300.0
2020-07-10 11:35:00,22.06,22.1,22.06,22.1,65000.0,22.06,22.1,22.06,22.1,65000.0
2020-07-10 11:40:00,22.12,22.12,22.12,22.12,5000.0,22.12,22.12,22.12,22.12,5000.0
2020-07-10 11:45:00,22.08,22.08,22.08,22.08,10000.0,22.08,22.08,22.08,22.08,10000.0
2020-07-10 11:50:00,22.08,22.09,22.08,22.08,30000.0,22.08,22.09,22.08,22.08,30000.0
2020-07-10 11:55:00,22.07,22.1,22.06,22.1,57500.0,22.07,22.1,22.06,22.1,57500.0
2020-07-10 12:00:00,22.1,22.11,22.09,22.1,31000.0,22.1,22.11,22.09,22.1,31000.0
2020-07-10 12:05:00,22.13,22.14,22.13,22.14,73250.0,22.13,22.14,22.13,22.14,73250.0
2020-07-10 12:10:00,22.13,22.14,22.12,22.14,45000.0,22.13,22.14,22.12,22.14,45000.0
2020-07-10 12:15:00,22.13,22.14,22.11,22.11,31500.0,22.13,22.14,22.11,22.11,31500.0
2020-07-10 12:20:00,22.11,22.11,22.09,22.1,15000.0,22.11,22.11,22.09,22.1,15000.0
2020-07-10 12:25:00,22.1,22.1,22.09,22.09,30000.0,22.1,22.1,22.09,22.09,30000.0
2020-07-10 12:30:00,22.08,22.09,22.08,22.09,15000.0,22.08,22.09,22.08,22.09,15000.0
2020-07-10 12:35:00,22.1,22.1,22.1,22.1,5000.0,22.1,22.1,22.1,22.1,5000.0
2020-07-10 12:40:00,22.08,22.11,22.08,22.11,21300.0,22.08,22.11,22.08,22.11,21300.0
2020-07-10 12:45:00,22.11,22.14,22.11,22.13,65750.0,22.11,22.14,22.11,22.13,65750.0
2020-07-10 12:50:00,22.14,22.14,22.14,22.14,10000.0,22.14,22.14,22.14,22.14,10000.0
2020-07-10 12:55:00,22.15,22.16,22.13,22.13,141250.0,22.15,22.16,22.13,22.13,141250.0
2020-07-10 13:00:00,22.12,22.12,22.1,22.12,93400.0,22.12,22.12,22.1,22.12,93400.0
2020-07-10 13:05:00,22.12,22.13,22.11,22.13,30000.0,22.12,22.13,22.11,22.13,30000.0
2020-07-10 13:10:00,22.13,22.18,22.13,22.18,80000.0,22.13,22.18,22.13,22.18,80000.0
2020-07-10 13:15:00,22.17,22.19,22.17,22.18,40000.0,22.17,22.19,22.17,22.18,40000.0
2020-07-10 13:20:00,22.17,22.18,22.17,22.18,40000.0,22.17,22.18,22.17,22.18,40000.0
2020-07-10 13:25:00,22.15,22.17,22.15,22.17,12500.0,22.15,22.17,22.15,22.17,12500.0
2020-07-10 13:30:00,22.15,22.17,22.13,22.17,35150.0,22.15,22.17,22.13,22.17,35150.0
2020-07-10 13:35:00,22.15,22.19,22.14,22.19,90600.0,22.15,22.19,22.14,22.19,90600.0
2020-07-10 13:40:00,22.19,22.2,22.19,22.2,10000.0,22.19,22.2,22.19,22.2,10000.0
2020-07-10 13:45:00,22.2,22.22,22.18,22.21,74100.0,22.2,22.22,22.18,22.21,74100.0
2020-07-10 13:50:00,22.22,22.27,22.22,22.27,73500.0,22.22,22.27,22.22,22.27,73500.0
2020-07-10 13:55:00,22.27,22.3,22.26,22.26,76500.0,22.27,22.3,22.26,22.26,76500.0
2020-07-10 14:00:00,22.25,22.27,22.25,22.27,30100.0,22.25,22.27,22.25,22.27,30100.0
2020-07-10 14:05:00,22.26,22.26,22.22,22.22,65000.0,22.26,22.26,22.22,22.22,65000.0
2020-07-10 14:10:00,22.21,22.22,22.17,22.17,55000.0,22.21,22.22,22.17,22.17,55000.0
2020-07-10 14:15:00,22.17,22.17,22.17,22.17,10000.0,22.17,22.17,22.17,22.17,10000.0
2020-07-10 14:20:00,22.16,22.16,22.12,22.14,45000.0,22.16,22.16,22.12,22.14,45000.0
2020-07-10 14:25:00,22.17,22.17,22.17,22.17,10000.0,22.17,22.17,22.17,22.17,10000.0
2020-07-10 14:30:00,22.19,22.19,22.16,22.17,25000.0,22.19,22.19,22.16,22.17,25000.0
2020-07-10 14:35:00,22.19,22.19,22.19,22.19,10000.0,22.19,22.19,22.19,22.19,10000.0
2020-07-10 14:40:00,22.19,22.21,22.19,22.2,55000.0,22.19,22.21,22.19,22.2,55000.0
2020-07-10 14:45:00,22.21,22.23,22.21,22.23,40000.0,22.21,22.23,22.21,22.23,40000.0
2020-07-10 14:50:00,22.24,22.25,22.23,22.25,95000.0,22.24,22.25,22.23,22.25,95000.0
2020-07-10 14:55:00,22.24,22.25,22.24,22.25,20000.0,22.24,22.25,22.24,22.25,20000.0
2020-07-10 15:00:00,22.22,22.25,22.22,22.25,45000.0,22.22,22.25,22.22,22.25,45000.0
2020-07-10 15:05:00,22.23,22.23,22.2,22.22,60000.0,22.23,22.23,22.2,22.22,60000.0
2020-07-10 15:10:00,22.22,22.22,22.22,22.22,10000.0,22.22,22.22,22.22,22.22,10000.0
2020-07-10 15:15:00,22.25,22.27,22.25,22.27,15000.0,22.25,22.27,22.25,22.27,15000.0
2020-07-10 15:20:00,22.27,22.29,22.26,22.29,94000.0,22.27,22.29,22.26,22.29,94000.0
2020-07-10 15:25:00,22.3,22.3,22.27,22.3,138700.0,22.3,22.3,22.27,22.3,138700.0
2020-07-10 15:30:00,22.29,22.31,22.28,22.28,61900.0,22.29,22.31,22.28,22.28,61900.0
2020-07-10 15:35:00,22.3,22.3,22.25,22.27,131400.0,22.3,22.3,22.25,22.27,131400.0
2020-07-10 15:40:00,22.27,22.29,22.25,22.29,79800.0,22.27,22.29,22.25,22.29,79800.0
2020-07-10 15:45:00,22.29,22.33,22.29,22.33,153150.0,22.29,22.33,22.29,22.33,153150.0
2020-07-10 15:50:00,22.35,22.35,22.31,22.33,144850.0,22.35,22.35,22.31,22.33,144850.0
2020-07-10 15:55:00,22.34,22.37,22.33,22.36,507600.0,22.34,22.37,22.33,22.36,507600.0
2020-07-13 09:30:00,22.64,22.64,22.55,22.57,296450.0,22.64,22.64,22.55,22.57,296450.0
2020-07-13 09:35:00,22.52,22.58,22.52,22.58,80000.0,22.52,22.58,22.52,22.58,80000.0
2020-07-13 09:40:00,22.55,22.57,22.5,22.5,76300.0,22.55,22.57,22.5,22.5,76300.0
2020-07-13 09:45:00,22.54,22.62,22.51,22.6,202450.0,22.54,22.62,22.51,22.6,202450.0
2020-07-13 09:50:00,22.6,22.63,22.53,22.53,107250.0,22.6,22.63,22.53,22.53,107250.0
2020-07-13 09:55:00,22.57,22.59,22.51,22.59,133750.0,22.57,22.59,22.51,22.59,133750.0
2020-07-13 10:00:00,22.52,22.52,22.47,22.51,50000.0,22.52,22.52,22.47,22.51,50000.0
2020-07-13 10:05:00,22.49,22.57,22.45,22.49,239300.0,22.49,22.57,22.45,22.49,239300.0
2020-07-13 10:10:00,22.49,22.5,22.47,22.47,50200.0,22.49,22.5,22.47,22.47,50200.0
2020-07-13 10:15:00,22.48,22.5,22.46,22.46,257500.0,22.48,22.5,22.46,22.46,257500.0
2020-07-13 10:20:00,22.5,22.58,22.49,22.57,163750.0,22.5,22.58,22.49,22.57,163750.0
2020-07-13 10:25:00,22.57,22.6,22.54,22.6,124500.0,22.57,22.6,22.54,22.6,124500.0
2020-07-13 10:30:00,22.58,22.61,22.53,22.53,90000.0,22.58,22.61,22.53,22.53,90000.0
2020-07-13 10:35:00,22.54,22.57,22.54,22.54,15000.0,22.54,22.57,22.54,22.54,15000.0
2020-07-13 10:40:00,22.58,22.61,22.58,22.58,30400.0,22.58,22.61,22.58,22.58,30400.0
2020-07-13 10:45:00,22.6,22.66,22.57,22.66,69350.0,22.6,22.66,22.57,22.66,69350.0
2020-07-13 10:50:00,22.62,22.68,22.62,22.67,65000.0,22.62,22.68,22.62,22.67,65000.0
2020-07-13 10:55:00,22.65,22.7,22.65,22.7,144500.0,22.65,22.7,22.65,22.7,144500.0
2020-07-13 11:00:00,22.71,22.75,22.7,22.74,126350.0,22.71,22.75,22.7,22.74,126350.0
2020-07-13 11:05:00,22.74,22.74,22.66,22.66,146500.0,22.74,22.74,22.66,22.66,146500.0
2020-07-13 11:10:00,22.7,22.7,22.67,22.67,108600.0,22.7,22.7,22.67,22.67,108600.0
2020-07-13 11:15:00,22.64,22.66,22.62,22.66,45100.0,22.64,22.66,22.62,22.66,45100.0
2020-07-13 11:20:00,22.66,22.68,22.66,22.68,81350.0,22.66,22.68,22.66,22.68,81350.0
2020-07-13 11:25:00,22.68,22.69,22.67,22.67,20000.0,22.68,22.69,22.67,22.67,20000.0
2020-07-13 11:30:00,22.66,22.68,22.65,22.68,38250.0,22.66,22.68,22.65,22.68,38250.0
2020-07-13 11:35:00,22.67,22.72,22.67,22.72,47650.0,22.67,22.72,22.67,22.72,47650.0
2020-07-13 11:40:00,22.73,22.78,22.72,22.78,80650.0,22.73,22.78,22.72,22.78,80650.0
2020-07-13 11:45:00,22.8,22.8,22.74,22.74,79900.0,22.8,22.8,22.74,22.74,79900.0
2020-07-13 11:50:00,22.74,22.74,22.72,22.72,15000.0,22.74,22.74,22.72,22.72,15000.0
2020-07-13 11:55:00,22.72,22.72,22.71,22.71,15000.0,22.72,22.72,22.71,22.71,15000.0
2020-07-13 12:00:00,22.74,22.75,22.73,22.73,157200.0,22.74,22.75,22.73,22.73,157200.0
2020-07-13 12:05:00,22.76,22.8,22.76,22.79,45000.0,22.76,22.8,22.76,22.79,45000.0
2020-07-13 12:10:00,22.81,22.81,22.75,22.77,122500.0,22.81,22.81,22.75,22.77,122500.0
2020-07-13 12:15:00,22.78,22.78,22.76,22.76,20000.0,22.78,22.78,22.76,22.76,20000.0
2020-07-13 12:20:00,22.76,22.79,22.76,22.79,78250.0,22.76,22.79,22.76,22.79,78250.0
2020-07-13 12:25:00,22.78,22.78,22.75,22.75,30950.0,22.78,22.78,22.75,22.75,30950.0
2020-07-13 12:30:00,22.74,22.75,22.71,22.71,39550.0,22.74,22.75,22.71,22.71,39550.0
2020-07-13 12:35:00,22.71,22.71,22.71,22.71,5000.0,22.71,22.71,22.71,22.71,5000.0
2020-07-13 12:40:00,22.69,22.69,22.68,22.69,15000.0,22.69,22.69,22.68,22.69,15000.0
2020-07-13 12:45:00,22.7,22.7,22.66,22.68,25000.0,22.7,22.7,22.66,22.68,25000.0
2020-07-13 12:50:00,22.66,22.67,22.66,22.66,45000.0,22.66,22.67,22.66,22.66,45000.0
2020-07-13 12:55:00,22.66,22.67,22.64,22.65,48900.0,22.66,22.67,22.64,22.65,48900.0
2020-07-13 13:00:00,22.66,22.67,22.62,22.62,50000.0,22.66,22.67,22.62,22.62,50000.0
2020-07-13 13:05:00,22.62,22.62,22.6,22.62,77250.0,22.62,22.62,22.6,22.62,77250.0
2020-07-13 13:10:00,22.64,22.64,22.61,22.62,76100.0,22.64,22.64,22.61,22.62,76100.0
2020-07-13 13:15:00,22.61,22.65,22.61,22.63,15000.0,22.61,22.65,22.61,22.63,15000.0
2020-07-13 13:20:00,22.66,22.7,22.66,22.69,51200.0,22.66,22.7,22.66,22.69,51200.0
2020-07-13 13:25:00,22.7,22.7,22.68,22.68,10000.0,22.7,22.7,22.68,22.68,10000.0
2020-07-13 13:30:00,22.7,22.75,22.7,22.75,60000.0,22.7,22.75,22.7,22.75,60000.0
2020-07-13 13:35:00,22.74,22.78,22.74,22.78,123050.0,22.74,22.78,22.74,22.78,123050.0
2020-07-13 13:40:00,22.76,22.76,22.71,22.71,69950.0,22.76,22.76,22.71,22.71,69950.0
2020-07-13 13:45:00,22.71,22.75,22.7,22.75,116250.0,22.71,22.75,22.7,22.75,116250.0
2020-07-13 13:50:00,22.74,22.74,22.69,22.71,50000.0,22.74,22.74,22.69,22.71,50000.0
2020-07-13 13:55:00,22.63,22.63,22.63,22.63,10000.0,22.63,22.63,22.63,22.63,10000.0
2020-07-13 14:00:00,22.64,22.64,22.47,22.47,175600.0,22.64,22.64,22.47,22.47,175600.0
2020-07-13 14:05:00,22.51,22.53,22.38,22.38,334300.0,22.51,22.53,22.38,22.38,334300.0
2020-07-13 14:10:00,22.4,22.44,22.35,22.39,164550.0,22.4,22.44,22.35,22.39,164550.0
2020-07-13 14:15:00,22.44,22.47,22.42,22.47,45000.0,22.44,22.47,22.42,22.47,45000.0
2020-07-13 14:20:00,22.47,22.5,22.36,22.38,185800.0,22.47,22.5,22.36,22.38,185800.0
2020-07-13 14:25:00,22.39,22.4,22.28,22.28,125950.0,22.39,22.4,22.28,22.28,125950.0
2020-07-13 14:30:00,22.29,22.29,22.24,22.25,35000.0,22.29,22.29,22.24,22.25,35000.0
2020-07-13 14:35:00,22.24,22.31,22.23,22.31,132150.0,22.24,22.31,22.23,22.31,132150.0
2020-07-13 14:40:00,22.34,22.35,22.31,22.35,48750.0,22.34,22.35,22.31,22.35,48750.0
2020-07-13 14:45:00,22.34,22.4,22.31,22.4,61800.0,22.34,22.4,22.31,22.4,61800.0
2020-07-13 14:50:00,22.41,22.45,22.39,22.45,35000.0,22.41,22.45,22.39,22.45,35000.0
2020-07-13 14:55:00,22.44,22.45,22.4,22.4,138250.0,22.44,22.45,22.4,22.4,138250.0
2020-07-13 15:00:00,22.32,22.33,22.23,22.23,80300.0,22.32,22.33,22.23,22.23,80300.0
2020-07-13 15:05:00,22.23,22.26,22.15,22.17,117800.0,22.23,22.26,22.15,22.17,117800.0
2020-07-13 15:10:00,22.14,22.22,22.12,22.15,144350.0,22.14,22.22,22.12,22.15,144350.0
2020-07-13 15:15:00,22.1,22.16,22.1,22.13,55000.0,22.1,22.16,22.1,22.13,55000.0
2020-07-13 15:20:00,22.15,22.15,22.08,22.09,128750.0,22.15,22.15,22.08,22.09,128750.0
2020-07-13 15:25:00,22.07,22.08,21.94,21.94,242000.0,22.07,22.08,21.94,21.94,242000.0
2020-07-13 15:30:00,21.99,22.02,21.8,21.82,207400.0,21.99,22.02,21.8,21.82,207400.0
2020-07-13 15:35:00,21.83,21.91,21.83,21.86,115650.0,21.83,21.91,21.83,21.86,115650.0
2020-07-13 15:40:00,21.86,21.96,21.83,21.92,192450.0,21.86,21.96,21.83,21.92,192450.0
2020-07-13 15:45:00,21.89,21.92,21.76,21.87,233600.0,21.89,21.92,21.76,21.87,233600.0
2020-07-13 15:50:00,21.82,21.83,21.77,21.78,305900.0,21.82,21.83,21.77,21.78,305900.0
2020-07-13 15:55:00,21.8,21.82,21.74,21.76,599500.0,21.8,21.82,21.74,21.76,599500.0
2020-07-14 09:30:00,21.78,22.04,21.78,21.95,210850.0,21.78,22.04,21.78,21.95,210850.0
2020-07-14 09:35:00,21.95,21.99,21.82,21.92,121750.0,21.95,21.99,21.82,21.92,121750.0
2020-07-14 09:40:00,21.91,21.99,21.9,21.97,35000.0,21.91,21.99,21.9,21.97,35000.0
2020-07-14 09:45:00,21.94,21.94,21.86,21.86,51350.0,21.94,21.94,21.86,21.86,51350.0
2020-07-14 09:50:00,21.85,21.85,21.56,21.65,179950.0,21.85,21.85,21.56,21.65,179950.0
2020-07-14 09:55:00,21.58,21.69,21.58,21.69,85000.0,21.58,21.69,21.58,21.69,85000.0
2020-07-14 10:00:00,21.72,21.72,21.61,21.66,154800.0,21.72,21.72,21.61,21.66,154800.0
2020-07-14 10:05:00,21.65,21.65,21.53,21.53,167350.0,21.65,21.65,21.53,21.53,167350.0
2020-07-14 10:10:00,21.58,21.58,21.35,21.4,238050.0,21.58,21.58,21.35,21.4,238050.0
2020-07-14 10:15:00,21.4,21.46,21.35,21.35,140000.0,21.4,21.46,21.35,21.35,140000.0
2020-07-14 10:20:00,21.4,21.51,21.36,21.49,157550.0,21.4,21.51,21.36,21.49,157550.0
2020-07-14 10:25:00,21.52,21.54,21.45,21.51,98900.0,21.52,21.54,21.45,21.51,98900.0
2020-07-14 10:30:00,21.55,21.63,21.52,21.63,128900.0,21.55,21.63,21.52,21.63,128900.0
2020-07-14 10:35:00,21.63,21.69,21.57,21.61,90000.0,21.63,21.69,21.57,21.61,90000.0
2020-07-14 10:40:00,21.64,21.69,21.61,21.68,54650.0,21.64,21.69,21.61,21.68,54650.0
2020-07-14 10:45:00,21.71,21.78,21.68,21.78,75000.0,21.71,21.78,21.68,21.78,75000.0
2020-07-14 10:50:00,21.76,21.84,21.73,21.79,119350.0,21.76,21.84,21.73,21.79,119350.0
2020-07-14 10:55:00,21.79,21.81,21.74,21.76,85000.0,21.79,21.81,21.74,21.76,85000.0
2020-07-14 11:00:00,21.73,21.73,21.64,21.71,87450.0,21.73,21.73,21.64,21.71,87450.0
2020-07-14 11:05:00,21.68,21.69,21.61,21.68,45350.0,21.68,21.69,21.61,21.68,45350.0
2020-07-14 11:10:00,21.64,21.64,21.61,21.61,30000.0,21.64,21.64,21.61,21.61,30000.0
2020-07-14 11:15:00,21.64,21.65,21.62,21.64,30000.0,21.64,21.65,21.62,21.64,30000.0
2020-07-14 11:20:00,21.64,21.65,21.64,21.65,15850.0,21.64,21.65,21.64,21.65,15850.0
2020-07-14 11:25:00,21.65,21.65,21.61,21.64,40000.0,21.65,21.65,21.61,21.64,40000.0
2020-07-14 11:30:00,21.65,21.72,21.65,21.72,15000.0,21.65,21.72,21.65,21.72,15000.0
2020-07-14 11:35:00,21.8,21.8,21.75,21.8,20000.0,21.8,21.8,21.75,21.8,20000.0
2020-07-14 11:40:00,21.81,21.82,21.81,21.82,25000.0,21.81,21.82,21.81,21.82,25000.0
2020-07-14 11:45:00,21.88,21.88,21.84,21.84,27850.0,21.88,21.88,21.84,21.84,27850.0
2020-07-14 11:50:00,21.86,21.86,21.83,21.83,55000.0,21.86,21.86,21.83,21.83,55000.0
2020-07-14 11:55:00,21.84,21.84,21.79,21.79,15150.0,21.84,21.84,21.79,21.79,15150.0
2020-07-14 12:00:00,21.76,21.76,21.75,21.76,15000.0,21.76,21.76,21.75,21.76,15000.0
2020-07-14 12:05:00,21.79,21.81,21.77,21.78,115000.0,21.79,21.81,21.77,21.78,115000.0
2020-07-14 12:10:00,21.79,21.82,21.79,21.81,70000.0,21.79,21.82,21.79,21.81,70000.0
2020-07-14 12:15:00,21.84,21.88,21.84,21.88,61200.0,21.84,21.88,21.84,21.88,61200.0
2020-07-14 12:20:00,21.9,21.95,21.9,21.92,72500.0,21.9,21.95,21.9,21.92,72500.0
2020-07-14 12:25:00,21.91,21.91,21.85,21.85,20250.0,21.91,21.91,21.85,21.85,20250.0
2020-07-14 12:30:00,21.87,21.9,21.87,21.9,18000.0,21.87,21.9,21.87,21.9,18000.0
2020-07-14 12:35:00,21.9,21.91,21.9,21.9,30000.0,21.9,21.91,21.9,21.9,30000.0
2020-07-14 12:40:00,21.91,21.91,21.89,21.9,15000.0,21.91,21.91,21.89,21.9,15000.0
2020-07-14 12:45:00,21.89,21.89,21.89,21.89,15050.0,21.89,21.89,21.89,21.89,15050.0
2020-07-14 12:50:00,21.89,21.89,21.86,21.87,62250.0,21.89,21.89,21.86,21.87,62250.0
2020-07-14 12:55:00,21.82,21.83,21.82,21.83,15000.0,21.82,21.83,21.82,21.83,15000.0
2020-07-14 13:00:00,21.84,21.84,21.84,21.84,5000.0,21.84,21.84,21.84,21.84,5000.0
2020-07-14 13:05:00,21.83,21.83,21.78,21.78,20000.0,21.83,21.83,21.78,21.78,20000.0
2020-07-14 13:10:00,21.79,21.79,21.79,21.79,5000.0,21.79,21.79,21.79,21.79,5000.0
2020-07-14 13:15:00,21.86,21.86,21.84,21.84,15000.0,21.86,21.86,21.84,21.84,15000.0
2020-07-14 13:20:00,21.84,21.84,21.83,21.83,27500.0,21.84,21.84,21.83,21.83,27500.0
2020-07-14 13:25:00,21.84,21.85,21.83,21.83,30000.0,21.84,21.85,21.83,21.83,30000.0
2020-07-14 13:30:00,21.83,21.88,21.82,21.86,109850.0,21.83,21.88,21.82,21.86,109850.0
2020-07-14 13:35:00,21.86,21.86,21.81,21.83,54000.0,21.86,21.86,21.81,21.83,54000.0
2020-07-14 13:40:00,21.86,21.86,21.85,21.85,40000.0,21.86,21.86,21.85,21.85,40000.0
2020-07-14 13:45:00,21.86,21.88,21.86,21.88,30000.0,21.86,21.88,21.86,21.88,30000.0
2020-07-14 13:50:00,21.88,21.89,21.87,21.89,30050.0,21.88,21.89,21.87,21.89,30050.0
2020-07-14 13:55:00,21.92,21.94,21.86,21.86,40000.0,21.92,21.94,21.86,21.86,40000.0
2020-07-14 14:00:00,21.87,21.94,21.86,21.89,165000.0,21.87,21.94,21.86,21.89,165000.0
2020-07-14 14:05:00,21.86,21.88,21.86,21.88,10000.0,21.86,21.88,21.86,21.88,10000.0
2020-07-14 14:10:00,21.88,21.91,21.88,21.88,35000.0,21.88,21.91,21.88,21.88,35000.0
2020-07-14 14:15:00,21.92,21.96,21.92,21.92,55000.0,21.92,21.96,21.92,21.92,55000.0
2020-07-14 14:20:00,21.95,21.97,21.95,21.97,40000.0,21.95,21.97,21.95,21.97,40000.0
2020-07-14 14:25:00,21.97,21.97,21.96,21.96,15000.0,21.97,21.97,21.96,21.96,15000.0
2020-07-14 14:30:00,21.99,21.99,21.98,21.98,10000.0,21.99,21.99,21.98,21.98,10000.0
2020-07-14 14:35:00,21.96,21.96,21.91,21.91,65000.0,21.96,21.96,21.91,21.91,65000.0
2020-07-14 14:40:00,21.9,21.92,21.89,21.9,85000.0,21.9,21.92,21.89,21.9,85000.0
2020-07-14 14:45:00,21.91,21.93,21.84,21.86,124150.0,21.91,21.93,21.84,21.86,124150.0
2020-07-14 14:50:00,21.86,21.86,21.8,21.84,110350.0,21.86,21.86,21.8,21.84,110350.0
2020-07-14 14:55:00,21.84,21.91,21.84,21.89,70000.0,21.84,21.91,21.84,21.89,70000.0
2020-07-14 15:00:00,21.9,21.9,21.88,21.88,30000.0,21.9,21.9,21.88,21.88,30000.0
2020-07-14 15:05:00,21.87,21.87,21.76,21.79,101300.0,21.87,21.87,21.76,21.79,101300.0
2020-07-14 15:10:00,21.81,21.84,21.79,21.84,92500.0,21.81,21.84,21.79,21.84,92500.0
2020-07-14 15:15:00,21.85,21.85,21.81,21.81,47500.0,21.85,21.85,21.81,21.81,47500.0
2020-07-14 15:20:00,21.84,21.94,21.84,21.91,146050.0,21.84,21.94,21.84,21.91,146050.0
2020-07-14 15:25:00,21.93,21.96,21.93,21.96,25000.0,21.93,21.96,21.93,21.96,25000.0
2020-07-14 15:30:00,21.95,21.99,21.95,21.97,95300.0,21.95,21.99,21.95,21.97,95300.0
2020-07-14 15:35:00,21.95,21.99,21.92,21.99,90000.0,21.95,21.99,21.92,21.99,90000.0
2020-07-14 15:40:00,21.99,22.0,21.98,22.0,83050.0,21.99,22.0,21.98,22.0,83050.0
2020-07-14 15:45:00,22.0,22.07,22.0,22.04,206500.0,22.0,22.07,22.0,22.04,206500.0
2020-07-14 15:50:00,22.05,22.1,22.04,22.1,118600.0,22.05,22.1,22.04,22.1,118600.0
2020-07-14 15:55:00,22.07,22.09,22.03,22.06,422950.0,22.07,22.09,22.03,22.06,422950.0
2020-07-15 09:30:00,22.52,22.6,22.44,22.44,474150.0,22.52,22.6,22.44,22.44,474150.0
2020-07-15 09:35:00,22.49,22.52,22.34,22.34,285050.0,22.49,22.52,22.34,22.34,285050.0
2020-07-15 09:40:00,22.46,22.64,22.42,22.64,174450.0,22.46,22.64,22.42,22.64,174450.0
2020-07-15 09:45:00,22.59,22.59,22.47,22.48,186750.0,22.59,22.59,22.47,22.48,186750.0
2020-07-15 09:50:00,22.51,22.51,22.36,22.4,92500.0,22.51,22.51,22.36,22.4,92500.0
2020-07-15 09:55:00,22.43,22.46,22.36,22.4,85700.0,22.43,22.46,22.36,22.4,85700.0
2020-07-15 10:00:00,22.39,22.44,22.27,22.28,114600.0,22.39,22.44,22.27,22.28,114600.0
2020-07-15 10:05:00,22.31,22.39,22.25,22.39,45000.0,22.31,22.39,22.25,22.39,45000.0
2020-07-15 10:10:00,22.41,22.43,22.38,22.38,60000.0,22.41,22.43,22.38,22.38,60000.0
2020-07-15 10:15:00,22.4,22.41,22.37,22.39,30000.0,22.4,22.41,22.37,22.39,30000.0
2020-07-15 10:20:00,22.39,22.44,22.39,22.44,35000.0,22.39,22.44,22.39,22.44,35000.0
2020-07-15 10:25:00,22.45,22.54,22.44,22.54,227650.0,22.45,22.54,22.44,22.54,227650.0
2020-07-15 10:30:00,22.56,22.56,22.49,22.5,235550.0,22.56,22.56,22.49,22.5,235550.0
2020-07-15 10:35:00,22.49,22.52,22.48,22.49,83950.0,22.49,22.52,22.48,22.49,83950.0
2020-07-15 10:40:00,22.47,22.5,22.46,22.49,130000.0,22.47,22.5,22.46,22.49,130000.0
2020-07-15 10:45:00,22.45,22.5,22.45,22.46,70000.0,22.45,22.5,22.45,22.46,70000.0
2020-07-15 10:50:00,22.48,22.49,22.45,22.45,121150.0,22.48,22.49,22.45,22.45,121150.0
2020-07-15 10:55:00,22.47,22.48,22.42,22.45,71500.0,22.47,22.48,22.42,22.45,71500.0
2020-07-15 11:00:00,22.48,22.48,22.4,22.41,46800.0,22.48,22.48,22.4,22.41,46800.0
2020-07-15 11:05:00,22.43,22.44,22.35,22.37,102550.0,22.43,22.44,22.35,22.37,102550.0
2020-07-15 11:10:00,22.37,22.37,22.36,22.36,72750.0,22.37,22.37,22.36,22.36,72750.0
2020-07-15 11:15:00,22.39,22.39,22.29,22.32,271500.0,22.39,22.39,22.29,22.32,271500.0
2020-07-15 11:20:00,22.32,22.32,22.24,22.27,72500.0,22.32,22.32,22.24,22.27,72500.0
2020-07-15 11:25:00,22.28,22.36,22.28,22.36,85800.0,22.28,22.36,22.28,22.36,85800.0
2020-07-15 11:30:00,22.38,22.39,22.35,22.36,30000.0,22.38,22.39,22.35,22.36,30000.0
2020-07-15 11:35:00,22.34,22.37,22.32,22.32,31700.0,22.34,22.37,22.32,22.32,31700.0
2020-07-15 11:40:00,22.27,22.28,22.24,22.24,66900.0,22.27,22.28,22.24,22.24,66900.0
2020-07-15 11:45:00,22.26,22.26,22.19,22.19,25000.0,22.26,22.26,22.19,22.19,25000.0
2020-07-15 11:50:00,22.2,22.21,22.18,22.19,50000.0,22.2,22.21,22.18,22.19,50000.0
2020-07-15 11:55:00,22.2,22.2,22.16,22.16,30000.0,22.2,22.2,22.16,22.16,30000.0
2020-07-15 12:00:00,22.14,22.14,22.09,22.12,112300.0,22.14,22.14,22.09,22.12,112300.0
2020-07-15 12:05:00,22.15,22.2,22.15,22.2,26900.0,22.15,22.2,22.15,22.2,26900.0
2020-07-15 12:10:00,22.21,22.22,22.17,22.22,30900.0,22.21,22.22,22.17,22.22,30900.0
2020-07-15 12:15:00,22.26,22.38,22.26,22.38,45000.0,22.26,22.38,22.26,22.38,45000.0
2020-07-15 12:20:00,22.34,22.36,22.3,22.3,61050.0,22.34,22.36,22.3,22.3,61050.0
2020-07-15 12:25:00,22.31,22.34,22.31,22.34,10000.0,22.31,22.34,22.31,22.34,10000.0
2020-07-15 12:30:00,22.33,22.35,22.32,22.32,65400.0,22.33,22.35,22.32,22.32,65400.0
2020-07-15 12:35:00,22.34,22.38,22.34,22.35,30000.0,22.34,22.38,22.34,22.35,30000.0
2020-07-15 12:40:00,22.34,22.41,22.33,22.41,107200.0,22.34,22.41,22.33,22.41,107200.0
2020-07-15 12:45:00,22.39,22.39,22.39,22.39,5000.0,22.39,22.39,22.39,22.39,5000.0
2020-07-15 12:50:00,22.4,22.41,22.38,22.38,22500.0,22.4,22.41,22.38,22.38,22500.0
2020-07-15 12:55:00,22.41,22.44,22.37,22.44,40000.0,22.41,22.44,22.37,22.44,40000.0
2020-07-15 13:00:00,22.46,22.48,22.43,22.45,58350.0,22.46,22.48,22.43,22.45,58350.0
2020-07-15 13:05:00,22.41,22.45,22.41,22.45,50100.0,22.41,22.45,22.41,22.45,50100.0
2020-07-15 13:10:00,22.44,22.47,22.42,22.45,140500.0,22.44,22.47,22.42,22.45,140500.0
2020-07-15 13:15:00,22.47,22.47,22.34,22.34,65000.0,22.47,22.47,22.34,22.34,65000.0
2020-07-15 13:20:00,22.34,22.4,22.34,22.34,125200.0,22.34,22.4,22.34,22.34,125200.0
2020-07-15 13:25:00,22.35,22.35,22.31,22.31,30900.0,22.35,22.35,22.31,22.31,30900.0
2020-07-15 13:30:00,22.32,22.36,22.29,22.3,60000.0,22.32,22.36,22.29,22.3,60000.0
2020-07-15 13:35:00,22.34,22.38,22.33,22.35,95000.0,22.34,22.38,22.33,22.35,95000.0
2020-07-15 13:40:00,22.35,22.36,22.31,22.31,90000.0,22.35,22.36,22.31,22.31,90000.0
2020-07-15 13:45:00,22.34,22.34,22.31,22.31,72250.0,22.34,22.34,22.31,22.31,72250.0
2020-07-15 13:50:00,22.32,22.34,22.3,22.32,95000.0,22.32,22.34,22.3,22.32,95000.0
2020-07-15 13:55:00,22.32,22.33,22.29,22.33,35000.0,22.32,22.33,22.29,22.33,35000.0
2020-07-15 14:00:00,22.34,22.46,22.34,22.46,80000.0,22.34,22.46,22.34,22.46,80000.0
2020-07-15 14:05:00,22.47,22.53,22.44,22.53,187900.0,22.47,22.53,22.44,22.53,187900.0
2020-07-15 14:10:00,22.55,22.56,22.53,22.56,42500.0,22.55,22.56,22.53,22.56,42500.0
2020-07-15 14:15:00,22.58,22.6,22.55,22.58,139650.0,22.58,22.6,22.55,22.58,139650.0
2020-07-15 14:20:00,22.58,22.58,22.52,22.54,85700.0,22.58,22.58,22.52,22.54,85700.0
2020-07-15 14:25:00,22.54,22.57,22.54,22.57,20000.0,22.54,22.57,22.54,22.57,20000.0
2020-07-15 14:30:00,22.59,22.63,22.58,22.62,158450.0,22.59,22.63,22.58,22.62,158450.0
2020-07-15 14:35:00,22.62,22.62,22.58,22.6,129750.0,22.62,22.62,22.58,22.6,129750.0
2020-07-15 14:40:00,22.61,22.61,22.57,22.58,62650.0,22.61,22.61,22.57,22.58,62650.0
2020-07-15 14:45:00,22.56,22.6,22.56,22.6,26950.0,22.56,22.6,22.56,22.6,26950.0
2020-07-15 14:50:00,22.6,22.61,22.54,22.54,65600.0,22.6,22.61,22.54,22.54,65600.0
2020-07-15 14:55:00,22.51,22.56,22.49,22.49,90000.0,22.51,22.56,22.49,22.49,90000.0
2020-07-15 15:00:00,22.49,22.51,22.48,22.51,45000.0,22.49,22.51,22.48,22.51,45000.0
2020-07-15 15:05:00,22.49,22.51,22.48,22.49,35000.0,22.49,22.51,22.48,22.49,35000.0
2020-07-15 15:10:00,22.49,22.52,22.47,22.47,74800.0,22.49,22.52,22.47,22.47,74800.0
2020-07-15 15:15:00,22.45,22.55,22.45,22.55,80050.0,22.45,22.55,22.45,22.55,80050.0
2020-07-15 15:20:00,22.56,22.6,22.56,22.56,132750.0,22.56,22.6,22.56,22.56,132750.0
2020-07-15 15:25:00,22.57,22.59,22.56,22.56,83100.0,22.57,22.59,22.56,22.56,83100.0
2020-07-15 15:30:00,22.58,22.62,22.58,22.58,164200.0,22.58,22.62,22.58,22.58,164200.0
2020-07-15 15:35:00,22.56,22.6,22.56,22.58,136750.0,22.56,22.6,22.56,22.58,136750.0
2020-07-15 15:40:00,22.58,22.64,22.58,22.62,281750.0,22.58,22.64,22.58,22.62,281750.0
2020-07-15 15:45:00,22.63,22.71,22.63,22.7,280550.0,22.63,22.71,22.63,22.7,280550.0
2020-07-15 15:50:00,22.65,22.7,22.63,22.65,230200.0,22.65,22.7,22.63,22.65,230200.0
2020-07-15 15:55:00,22.64,22.68,22.64,22.67,252200.0,22.64,22.68,22.64,22.67,252200.0
2020-07-16 09:30:00,22.48,22.66,22.48,22.53,285150.0,22.48,22.66,22.48,22.53,285150.0
2020-07-16 09:35:00,22.5,22.54,22.46,22.54,90000.0,22.5,22.54,22.46,22.54,90000.0
2020-07-16 09:40:00,22.57,22.6,22.53,22.56,108750.0,22.57,22.6,22.53,22.56,108750.0
2020-07-16 09:45:00,22.55,22.58,22.55,22.56,61500.0,22.55,22.58,22.55,22.56,61500.0
2020-07-16 09:50:00,22.59,22.59,22.58,22.58,15400.0,22.59,22.59,22.58,22.58,15400.0
2020-07-16 09:55:00,22.56,22.56,22.5,22.5,20100.0,22.56,22.56,22.5,22.5,20100.0
2020-07-16 10:00:00,22.49,22.52,22.42,22.42,55000.0,22.49,22.52,22.42,22.42,55000.0
2020-07-16 10:05:00,22.42,22.46,22.41,22.43,57650.0,22.42,22.46,22.41,22.43,57650.0
2020-07-16 10:10:00,22.47,22.51,22.41,22.45,148250.0,22.47,22.51,22.41,22.45,148250.0
2020-07-16 10:15:00,22.46,22.5,22.42,22.48,30000.0,22.46,22.5,22.42,22.48,30000.0
2020-07-16 10:20:00,22.52,22.52,22.44,22.52,40000.0,22.52,22.52,22.44,22.52,40000.0
2020-07-16 10:25:00,22.42,22.53,22.42,22.52,134950.0,22.42,22.53,22.42,22.52,134950.0
2020-07-16 10:30:00,22.45,22.51,22.45,22.48,50100.0,22.45,22.51,22.45,22.48,50100.0
2020-07-16 10:35:00,22.49,22.5,22.44,22.44,85750.0,22.49,22.5,22.44,22.44,85750.0
2020-07-16 10:40:00,22.44,22.51,22.41,22.51,107400.0,22.44,22.51,22.41,22.51,107400.0
2020-07-16 10:45:00,22.44,22.5,22.44,22.49,28650.0,22.44,22.5,22.44,22.49,28650.0
2020-07-16 10:50:00,22.48,22.48,22.43,22.44,90000.0,22.48,22.48,22.43,22.44,90000.0
2020-07-16 10:55:00,22.48,22.48,22.32,22.36,151700.0,22.48,22.48,22.32,22.36,151700.0
2020-07-16 11:00:00,22.37,22.37,22.33,22.35,110900.0,22.37,22.37,22.33,22.35,110900.0
2020-07-16 11:05:00,22.34,22.37,22.26,22.26,99100.0,22.34,22.37,22.26,22.26,99100.0
2020-07-16 11:10:00,22.26,22.35,22.26,22.32,166300.0,22.26,22.35,22.26,22.32,166300.0
2020-07-16 11:15:00,22.32,22.32,22.25,22.25,65000.0,22.32,22.32,22.25,22.25,65000.0
2020-07-16 11:20:00,22.29,22.3,22.25,22.29,53650.0,22.29,22.3,22.25,22.29,53650.0
2020-07-16 11:25:00,22.29,22.32,22.26,22.26,65000.0,22.29,22.32,22.26,22.26,65000.0
2020-07-16 11:30:00,22.27,22.29,22.26,22.29,45000.0,22.27,22.29,22.26,22.29,45000.0
2020-07-16 11:35:00,22.3,22.32,22.3,22.32,50000.0,22.3,22.32,22.3,22.32,50000.0
2020-07-16 11:40:00,22.32,22.33,22.29,22.31,70700.0,22.32,22.33,22.29,22.31,70700.0
2020-07-16 11:45:00,22.3,22.31,22.28,22.3,135000.0,22.3,22.31,22.28,22.3,135000.0
2020-07-16 11:50:00,22.3,22.32,22.28,22.32,90000.0,22.3,22.32,22.28,22.32,90000.0
2020-07-16 11:55:00,22.32,22.38,22.32,22.38,40000.0,22.32,22.38,22.32,22.38,40000.0
2020-07-16 12:00:00,22.33,22.33,22.33,22.33,5000.0,22.33,22.33,22.33,22.33,5000.0
2020-07-16 12:05:00,22.38,22.41,22.38,22.41,55000.0,22.38,22.41,22.38,22.41,55000.0
2020-07-16 12:10:00,22.41,22.44,22.41,22.42,77750.0,22.41,22.44,22.41,22.42,77750.0
2020-07-16 12:15:00,22.42,22.43,22.39,22.39,30150.0,22.42,22.43,22.39,22.39,30150.0
2020-07-16 12:20:00,22.4,22.41,22.39,22.41,30000.0,22.4,22.41,22.39,22.41,30000.0
2020-07-16 12:25:00,22.42,22.44,22.4,22.4,79200.0,22.42,22.44,22.4,22.4,79200.0
2020-07-16 12:30:00,22.4,22.47,22.39,22.46,104000.0,22.4,22.47,22.39,22.46,104000.0
2020-07-16 12:35:00,22.46,22.47,22.46,22.46,25000.0,22.46,22.47,22.46,22.46,25000.0
2020-07-16 12:40:00,22.48,22.55,22.48,22.55,45000.0,22.48,22.55,22.48,22.55,45000.0
2020-07-16 12:45:00,22.55,22.55,22.5,22.53,105050.0,22.55,22.55,22.5,22.53,105050.0
2020-07-16 12:50:00,22.52,22.52,22.52,22.52,5000.0,22.52,22.52,22.52,22.52,5000.0
2020-07-16 12:55:00,22.51,22.52,22.51,22.52,25000.0,22.51,22.52,22.51,22.52,25000.0
2020-07-16 13:00:00,22.47,22.5,22.47,22.49,58950.0,22.47,22.5,22.47,22.49,58950.0
2020-07-16 13:05:00,22.46,22.5,22.46,22.5,33600.0,22.46,22.5,22.46,22.5,33600.0
2020-07-16 13:10:00,22.51,22.55,22.51,22.55,20000.0,22.51,22.55,22.51,22.55,20000.0
2020-07-16 13:15:00,22.54,22.54,22.51,22.51,25000.0,22.54,22.54,22.51,22.51,25000.0
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 13:25:00,22.49,22.49,22.49,22.49,0.0,22.49,22.49,22.49,22.49,0.0
2020-07-16 13:30:00,22.5,22.5,22.47,22.47,45000.0,22.5,22.5,22.47,22.47,45000.0
2020-07-16 13:35:00,22.47,22.48,22.46,22.48,15000.0,22.47,22.48,22.46,22.48,15000.0
2020-07-16 13:40:00,22.48,22.48,22.46,22.46,10000.0,22.48,22.48,22.46,22.46,10000.0
2020-07-16 13:45:00,22.48,22.52,22.48,22.52,65000.0,22.48,22.52,22.48,22.52,65000.0
2020-07-16 13:50:00,22.51,22.55,22.51,22.55,45550.0,22.51,22.55,22.51,22.55,45550.0
2020-07-16 13:55:00,22.53,22.53,22.47,22.47,32150.0,22.53,22.53,22.47,22.47,32150.0
2020-07-16 14:00:00,22.51,22.53,22.51,22.53,20000.0,22.51,22.53,22.51,22.53,20000.0
2020-07-16 14:05:00,22.54,22.55,22.54,22.54,55000.0,22.54,22.55,22.54,22.54,55000.0
2020-07-16 14:10:00,22.54,22.55,22.53,22.55,30000.0,22.54,22.55,22.53,22.55,30000.0
2020-07-16 14:15:00,22.57,22.57,22.55,22.55,15300.0,22.57,22.57,22.55,22.55,15300.0
2020-07-16 14:20:00,22.55,22.56,22.54,22.54,35000.0,22.55,22.56,22.54,22.54,35000.0
2020-07-16 14:25:00,22.53,22.58,22.53,22.57,55000.0,22.53,22.58,22.53,22.57,55000.0
2020-07-16 14:30:00,22.58,22.61,22.58,22.58,35200.0,22.58,22.61,22.58,22.58,35200.0
2020-07-16 14:35:00,22.61,22.61,22.6,22.61,30000.0,22.61,22.61,22.6,22.61,30000.0
2020-07-16 14:40:00,22.6,22.64,22.6,22.62,35200.0,22.6,22.64,22.6,22.62,35200.0
2020-07-16 14:45:00,22.62,22.62,22.57,22.57,75000.0,22.62,22.62,22.57,22.57,75000.0
2020-07-16 14:50:00,22.58,22.61,22.58,22.6,45000.0,22.58,22.61,22.58,22.6,45000.0
2020-07-16 14:55:00,22.6,22.61,22.57,22.58,82800.0,22.6,22.61,22.57,22.58,82800.0
2020-07-16 15:00:00,22.58,22.58,22.54,22.55,75000.0,22.58,22.58,22.54,22.55,75000.0
2020-07-16 15:05:00,22.56,22.56,22.55,22.56,30000.0,22.56,22.56,22.55,22.56,30000.0
2020-07-16 15:10:00,22.54,22.56,22.54,22.56,10050.0,22.54,22.56,22.54,22.56,10050.0
2020-07-16 15:15:00,22.54,22.54,22.52,22.52,20000.0,22.54,22.54,22.52,22.52,20000.0
2020-07-16 15:20:00,22.55,22.55,22.53,22.54,25000.0,22.55,22.55,22.53,22.54,25000.0
2020-07-16 15:25:00,22.52,22.56,22.52,22.56,95000.0,22.52,22.56,22.52,22.56,95000.0
2020-07-16 15:30:00,22.55,22.58,22.54,22.57,71150.0,22.55,22.58,22.54,22.57,71150.0
2020-07-16 15:35:00,22.57,22.61,22.57,22.6,75000.0,22.57,22.61,22.57,22.6,75000.0
2020-07-16 15:40:00,22.6,22.6,22.57,22.58,73000.0,22.6,22.6,22.57,22.58,73000.0
2020-07-16 15:45:00,22.58,22.58,22.54,22.58,130000.0,22.58,22.58,22.54,22.58,130000.0
2020-07-16 15:50:00,22.56,22.59,22.54,22.59,196200.0,22.56,22.59,22.54,22.59,196200.0
2020-07-16 15:55:00,22.59,22.62,22.58,22.6,539750.0,22.59,22.62,22.58,22.6,539750.0
2020-07-17 09:30:00,22.73,22.73,22.66,22.72,334150.0,22.73,22.73,22.66,22.72,334150.0
2020-07-17 09:35:00,22.76,22.78,22.71,22.71,123500.0,22.76,22.78,22.71,22.71,123500.0
2020-07-17 09:40:00,22.68,22.74,22.6,22.6,145150.0,22.68,22.74,22.6,22.6,145150.0
2020-07-17 09:45:00,22.58,22.62,22.57,22.62,82350.0,22.58,22.62,22.57,22.62,82350.0
2020-07-17 09:50:00,22.66,22.7,22.64,22.65,177350.0,22.66,22.7,22.64,22.65,177350.0
2020-07-17 09:55:00,22.64,22.65,22.64,22.64,15000.0,22.64,22.65,22.64,22.64,15000.0
2020-07-17 10:00:00,22.66,22.67,22.55,22.55,58950.0,22.66,22.67,22.55,22.55,58950.0
2020-07-17 10:05:00,22.58,22.59,22.57,22.59,82300.0,22.58,22.59,22.57,22.59,82300.0
2020-07-17 10:10:00,22.55,22.57,22.54,22.55,55000.0,22.55,22.57,22.54,22.55,55000.0
2020-07-17 10:15:00,22.54,22.57,22.53,22.53,97750.0,22.54,22.57,22.53,22.53,97750.0
2020-07-17 10:20:00,22.5,22.5,22.47,22.47,15350.0,22.5,22.5,22.47,22.47,15350.0
2020-07-17 10:25:00,22.51,22.55,22.5,22.55,85050.0,22.51,22.55,22.5,22.55,85050.0
2020-07-17 10:30:00,22.54,22.54,22.46,22.48,220850.0,22.54,22.54,22.46,22.48,220850.0
2020-07-17 10:35:00,22.48,22.55,22.48,22.53,140850.0,22.48,22.55,22.48,22.53,140850.0
2020-07-17 10:40:00,22.53,22.53,22.5,22.5,40000.0,22.53,22.53,22.5,22.5,40000.0
2020-07-17 10:45:00,22.52,22.54,22.52,22.54,45000.0,22.52,22.54,22.52,22.54,45000.0
2020-07-17 10:50:00,22.53,22.6,22.53,22.59,142000.0,22.53,22.6,22.53,22.59,142000.0
2020-07-17 10:55:00,22.59,22.6,22.54,22.58,123800.0,22.59,22.6,22.54,22.58,123800.0
2020-07-17 11:00:00,22.58,22.58,22.55,22.57,35000.0,22.58,22.58,22.55,22.57,35000.0
2020-07-17 11:05:00,22.56,22.58,22.56,22.58,55850.0,22.56,22.58,22.56,22.58,55850.0
2020-07-17 11:10:00,22.55,22.55,22.53,22.54,25000.0,22.55,22.55,22.53,22.54,25000.0
2020-07-17 11:15:00,22.56,22.58,22.56,22.57,20000.0,22.56,22.58,22.56,22.57,20000.0
2020-07-17 11:20:00,22.56,22.56,22.56,22.56,5000.0,22.56,22.56,22.56,22.56,5000.0
2020-07-17 11:25:00,22.57,22.6,22.57,22.6,50000.0,22.57,22.6,22.57,22.6,50000.0
2020-07-17 11:30:00,22.58,22.58,22.56,22.56,15000.0,22.58,22.58,22.56,22.56,15000.0
2020-07-17 11:35:00,22.56,22.58,22.56,22.58,19750.0,22.56,22.58,22.56,22.58,19750.0
2020-07-17 11:40:00,22.56,22.56,22.54,22.54,25000.0,22.56,22.56,22.54,22.54,25000.0
2020-07-17 11:45:00,22.53,22.53,22.45,22.51,175850.0,22.53,22.53,22.45,22.51,175850.0
2020-07-17 11:50:00,22.54,22.56,22.54,22.56,10000.0,22.54,22.56,22.54,22.56,10000.0
2020-07-17 11:55:00,22.57,22.58,22.57,22.58,10000.0,22.57,22.58,22.57,22.58,10000.0
2020-07-17 12:00:00,22.56,22.58,22.56,22.57,35000.0,22.56,22.58,22.56,22.57,35000.0
2020-07-17 12:05:00,22.58,22.59,22.57,22.57,20000.0,22.58,22.59,22.57,22.57,20000.0
2020-07-17 12:10:00,22.56,22.56,22.51,22.52,80000.0,22.56,22.56,22.51,22.52,80000.0
2020-07-17 12:15:00,22.52,22.53,22.52,22.52,35250.0,22.52,22.53,22.52,22.52,35250.0
2020-07-17 12:20:00,22.53,22.55,22.53,22.53,26500.0,22.53,22.55,22.53,22.53,26500.0
2020-07-17 12:25:00,22.54,22.56,22.5,22.5,30000.0,22.54,22.56,22.5,22.5,30000.0
2020-07-17 12:30:00,22.53,22.53,22.46,22.46,73750.0,22.53,22.53,22.46,22.46,73750.0
2020-07-17 12:35:00,22.47,22.5,22.47,22.47,37950.0,22.47,22.5,22.47,22.47,37950.0
2020-07-17 12:40:00,22.52,22.53,22.51,22.51,54450.0,22.52,22.53,22.51,22.51,54450.0
2020-07-17 12:45:00,22.53,22.54,22.49,22.49,50000.0,22.53,22.54,22.49,22.49,50000.0
2020-07-17 12:50:00,22.48,22.52,22.48,22.52,30000.0,22.48,22.52,22.48,22.52,30000.0
2020-07-17 12:55:00,22.52,22.52,22.52,22.52,5000.0,22.52,22.52,22.52,22.52,5000.0
2020-07-17 13:00:00,22.52,22.52,22.49,22.49,72500.0,22.52,22.52,22.49,22.49,72500.0
2020-07-17 13:05:00,22.49,22.51,22.48,22.5,50500.0,22.49,22.51,22.48,22.5,50500.0
2020-07-17 13:10:00,22.47,22.48,22.47,22.48,15000.0,22.47,22.48,22.47,22.48,15000.0
2020-07-17 13:15:00,22.48,22.49,22.47,22.49,75000.0,22.48,22.49,22.47,22.49,75000.0
2020-07-17 13:20:00,22.5,22.52,22.5,22.52,17500.0,22.5,22.52,22.5,22.52,17500.0
2020-07-17 13:25:00,22.53,22.53,22.53,22.53,5000.0,22.53,22.53,22.53,22.53,5000.0
2020-07-17 13:30:00,22.53,22.59,22.52,22.58,150000.0,22.53,22.59,22.52,22.58,150000.0
2020-07-17 13:35:00,22.59,22.62,22.58,22.58,68550.0,22.59,22.62,22.58,22.58,68550.0
2020-07-17 13:40:00,22.6,22.61,22.6,22.6,74550.0,22.6,22.61,22.6,22.6,74550.0
2020-07-17 13:45:00,22.62,22.62,22.62,22.62,5000.0,22.62,22.62,22.62,22.62,5000.0
2020-07-17 13:50:00,22.62,22.62,22.61,22.62,25000.0,22.62,22.62,22.61,22.62,25000.0
2020-07-17 13:55:00,22.62,22.62,22.62,22.62,16900.0,22.62,22.62,22.62,22.62,16900.0
2020-07-17 14:00:00,22.63,22.65,22.63,22.64,46000.0,22.63,22.65,22.63,22.64,46000.0
2020-07-17 14:05:00,22.64,22.64,22.61,22.63,51250.0,22.64,22.64,22.61,22.63,51250.0
2020-07-17 14:10:00,22.63,22.68,22.63,22.68,61750.0,22.63,22.68,22.63,22.68,61750.0
2020-07-17 14:15:00,22.69,22.7,22.67,22.68,135000.0,22.69,22.7,22.67,22.68,135000.0
2020-07-17 14:20:00,22.67,22.68,22.66,22.67,51050.0,22.67,22.68,22.66,22.67,51050.0
2020-07-17 14:25:00,22.67,22.67,22.66,22.66,10000.0,22.67,22.67,22.66,22.66,10000.0
2020-07-17 14:30:00,22.65,22.67,22.65,22.65,62400.0,22.65,22.67,22.65,22.65,62400.0
2020-07-17 14:35:00,22.67,22.71,22.67,22.71,38950.0,22.67,22.71,22.67,22.71,38950.0
2020-07-17 14:40:00,22.72,22.73,22.71,22.72,75300.0,22.72,22.73,22.71,22.72,75300.0
2020-07-17 14:45:00,22.72,22.74,22.7,22.7,85000.0,22.72,22.74,22.7,22.7,85000.0
2020-07-17 14:50:00,22.71,22.73,22.7,22.71,41450.0,22.71,22.73,22.7,22.71,41450.0
2020-07-17 14:55:00,22.71,22.74,22.69,22.69,95000.0,22.71,22.74,22.69,22.69,95000.0
2020-07-17 15:00:00,22.69,22.71,22.65,22.71,40000.0,22.69,22.71,22.65,22.71,40000.0
2020-07-17 15:05:00,22.69,22.72,22.69,22.69,65100.0,22.69,22.72,22.69,22.69,65100.0
2020-07-17 15:10:00,22.68,22.68,22.65,22.68,50150.0,22.68,22.68,22.65,22.68,50150.0
2020-07-17 15:15:00,22.67,22.68,22.66,22.68,79400.0,22.67,22.68,22.66,22.68,79400.0
2020-07-17 15:20:00,22.68,22.7,22.67,22.69,60000.0,22.68,22.7,22.67,22.69,60000.0
2020-07-17 15:25:00,22.68,22.7,22.68,22.69,49850.0,22.68,22.7,22.68,22.69,49850.0
2020-07-17 15:30:00,22.67,22.67,22.61,22.64,125000.0,22.67,22.67,22.61,22.64,125000.0
2020-07-17 15:35:00,22.63,22.66,22.63,22.64,165100.0,22.63,22.66,22.63,22.64,165100.0
2020-07-17 15:40:00,22.64,22.66,22.64,22.66,100750.0,22.64,22.66,22.64,22.66,100750.0
2020-07-17 15:45:00,22.67,22.67,22.65,22.66,85000.0,22.67,22.67,22.65,22.66,85000.0
2020-07-17 15:50:00,22.67,22.69,22.63,22.69,246650.0,22.67,22.69,22.63,22.69,246650.0
2020-07-17 15:55:00,22.68,22.76,22.68,22.72,694850.0,22.68,22.76,22.68,22.72,694850.0
2020-07-20 09:30:00,23.0,23.25,23.0,23.21,682900.0,23.0,23.25,23.0,23.21,682900.0
2020-07-20 09:35:00,23.17,23.18,22.95,23.04,668350.0,23.17,23.18,22.95,23.04,668350.0
2020-07-20 09:40:00,23.12,23.19,23.03,23.04,161400.0,23.12,23.19,23.03,23.04,161400.0
2020-07-20 09:45:00,23.07,23.15,23.07,23.08,119800.0,23.07,23.15,23.07,23.08,119800.0
2020-07-20 09:50:00,23.1,23.16,23.08,23.12,205000.0,23.1,23.16,23.08,23.12,205000.0
2020-07-20 09:55:00,23.15,23.15,23.08,23.15,69950.0,23.15,23.15,23.08,23.15,69950.0
2020-07-20 10:00:00,23.12,23.18,23.12,23.17,200150.0,23.12,23.18,23.12,23.17,200150.0
2020-07-20 10:05:00,23.17,23.24,23.17,23.22,162400.0,23.17,23.24,23.17,23.22,162400.0
2020-07-20 10:10:00,23.16,23.19,23.12,23.12,138300.0,23.16,23.19,23.12,23.12,138300.0
2020-07-20 10:15:00,23.15,23.17,23.15,23.17,45250.0,23.15,23.17,23.15,23.17,45250.0
2020-07-20 10:20:00,23.14,23.22,23.14,23.22,95700.0,23.14,23.22,23.14,23.22,95700.0
2020-07-20 10:25:00,23.2,23.27,23.2,23.26,155100.0,23.2,23.27,23.2,23.26,155100.0
2020-07-20 10:30:00,23.26,23.28,23.25,23.27,165050.0,23.26,23.28,23.25,23.27,165050.0
2020-07-20 10:35:00,23.28,23.28,23.22,23.22,265050.0,23.28,23.28,23.22,23.22,265050.0
2020-07-20 10:40:00,23.26,23.33,23.26,23.29,109600.0,23.26,23.33,23.26,23.29,109600.0
2020-07-20 10:45:00,23.28,23.29,23.2,23.22,173900.0,23.28,23.29,23.2,23.22,173900.0
2020-07-20 10:50:00,23.2,23.2,23.14,23.19,70000.0,23.2,23.2,23.14,23.19,70000.0
2020-07-20 10:55:00,23.2,23.23,23.2,23.23,30050.0,23.2,23.23,23.2,23.23,30050.0
2020-07-20 11:00:00,23.18,23.2,23.14,23.14,87750.0,23.18,23.2,23.14,23.14,87750.0
2020-07-20 11:05:00,23.15,23.15,23.13,23.13,20000.0,23.15,23.15,23.13,23.13,20000.0
2020-07-20 11:10:00,23.15,23.18,23.14,23.17,87800.0,23.15,23.18,23.14,23.17,87800.0
2020-07-20 11:15:00,23.19,23.19,23.17,23.17,38550.0,23.19,23.19,23.17,23.17,38550.0
2020-07-20 11:20:00,23.17,23.17,23.13,23.15,42800.0,23.17,23.17,23.13,23.15,42800.0
2020-07-20 11:25:00,23.16,23.16,23.15,23.16,90000.0,23.16,23.16,23.15,23.16,90000.0
2020-07-20 11:30:00,23.18,23.18,23.14,23.15,70950.0,23.18,23.18,23.14,23.15,70950.0
2020-07-20 11:35:00,23.11,23.14,23.09,23.1,114950.0,23.11,23.14,23.09,23.1,114950.0
2020-07-20 11:40:00,23.11,23.16,23.11,23.16,35800.0,23.11,23.16,23.11,23.16,35800.0
2020-07-20 11:45:00,23.16,23.17,23.13,23.17,81250.0,23.16,23.17,23.13,23.17,81250.0
2020-07-20 11:50:00,23.16,23.2,23.16,23.2,123500.0,23.16,23.2,23.16,23.2,123500.0
2020-07-20 11:55:00,23.18,23.2,23.17,23.2,35000.0,23.18,23.2,23.17,23.2,35000.0
2020-07-20 12:00:00,23.18,23.21,23.17,23.18,171800.0,23.18,23.21,23.17,23.18,171800.0
2020-07-20 12:05:00,23.17,23.18,23.15,23.16,45500.0,23.17,23.18,23.15,23.16,45500.0
2020-07-20 12:10:00,23.17,23.17,23.15,23.17,58200.0,23.17,23.17,23.15,23.17,58200.0
2020-07-20 12:15:00,23.16,23.17,23.16,23.17,95000.0,23.16,23.17,23.16,23.17,95000.0
2020-07-20 12:20:00,23.16,23.16,23.1,23.1,102900.0,23.16,23.16,23.1,23.1,102900.0
2020-07-20 12:25:00,23.12,23.12,23.08,23.11,130900.0,23.12,23.12,23.08,23.11,130900.0
2020-07-20 12:30:00,23.11,23.15,23.11,23.15,55050.0,23.11,23.15,23.11,23.15,55050.0
2020-07-20 12:35:00,23.15,23.18,23.15,23.18,41250.0,23.15,23.18,23.15,23.18,41250.0
2020-07-20 12:40:00,23.18,23.2,23.16,23.19,108950.0,23.18,23.2,23.16,23.19,108950.0
2020-07-20 12:45:00,23.18,23.2,23.18,23.2,85550.0,23.18,23.2,23.18,23.2,85550.0
2020-07-20 12:50:00,23.19,23.2,23.18,23.2,64700.0,23.19,23.2,23.18,23.2,64700.0
2020-07-20 12:55:00,23.18,23.2,23.18,23.19,45000.0,23.18,23.2,23.18,23.19,45000.0
2020-07-20 13:00:00,23.2,23.21,23.18,23.21,107450.0,23.2,23.21,23.18,23.21,107450.0
2020-07-20 13:05:00,23.19,23.2,23.19,23.2,20000.0,23.19,23.2,23.19,23.2,20000.0
2020-07-20 13:10:00,23.21,23.21,23.16,23.16,81050.0,23.21,23.21,23.16,23.16,81050.0
2020-07-20 13:15:00,23.18,23.18,23.16,23.16,47750.0,23.18,23.18,23.16,23.16,47750.0
2020-07-20 13:20:00,23.16,23.18,23.16,23.18,37500.0,23.16,23.18,23.16,23.18,37500.0
2020-07-20 13:25:00,23.19,23.2,23.18,23.19,120500.0,23.19,23.2,23.18,23.19,120500.0
2020-07-20 13:30:00,23.21,23.21,23.19,23.21,55000.0,23.21,23.21,23.19,23.21,55000.0
2020-07-20 13:35:00,23.21,23.21,23.2,23.21,56250.0,23.21,23.21,23.2,23.21,56250.0
2020-07-20 13:40:00,23.22,23.3,23.21,23.26,130050.0,23.22,23.3,23.21,23.26,130050.0
2020-07-20 13:45:00,23.26,23.3,23.25,23.3,87000.0,23.26,23.3,23.25,23.3,87000.0
2020-07-20 13:50:00,23.28,23.31,23.28,23.31,83750.0,23.28,23.31,23.28,23.31,83750.0
2020-07-20 13:55:00,23.32,23.33,23.31,23.31,45000.0,23.32,23.33,23.31,23.31,45000.0
2020-07-20 14:00:00,23.3,23.31,23.27,23.29,167200.0,23.3,23.31,23.27,23.29,167200.0
2020-07-20 14:05:00,23.3,23.31,23.27,23.29,95200.0,23.3,23.31,23.27,23.29,95200.0
2020-07-20 14:10:00,23.31,23.33,23.28,23.28,107000.0,23.31,23.33,23.28,23.28,107000.0
2020-07-20 14:15:00,23.28,23.29,23.26,23.28,112550.0,23.28,23.29,23.26,23.28,112550.0
2020-07-20 14:20:00,23.28,23.3,23.25,23.29,27500.0,23.28,23.3,23.25,23.29,27500.0
2020-07-20 14:25:00,23.3,23.32,23.29,23.32,67000.0,23.3,23.32,23.29,23.32,67000.0
2020-07-20 14:30:00,23.32,23.33,23.3,23.32,87550.0,23.32,23.33,23.3,23.32,87550.0
2020-07-20 14:35:00,23.31,23.31,23.29,23.3,73650.0,23.31,23.31,23.29,23.3,73650.0
2020-07-20 14:40:00,23.31,23.31,23.3,23.31,46500.0,23.31,23.31,23.3,23.31,46500.0
2020-07-20 14:45:00,23.33,23.33,23.31,23.33,96350.0,23.33,23.33,23.31,23.33,96350.0
2020-07-20 14:50:00,23.33,23.33,23.31,23.31,54850.0,23.33,23.33,23.31,23.31,54850.0
2020-07-20 14:55:00,23.32,23.33,23.31,23.31,30000.0,23.32,23.33,23.31,23.31,30000.0
2020-07-20 15:00:00,23.32,23.32,23.31,23.31,40000.0,23.32,23.32,23.31,23.31,40000.0
2020-07-20 15:05:00,23.3,23.32,23.3,23.31,57500.0,23.3,23.32,23.3,23.31,57500.0
2020-07-20 15:10:00,23.32,23.32,23.29,23.31,96700.0,23.32,23.32,23.29,23.31,96700.0
2020-07-20 15:15:00,23.31,23.34,23.3,23.34,96750.0,23.31,23.34,23.3,23.34,96750.0
2020-07-20 15:20:00,23.34,23.35,23.32,23.33,55100.0,23.34,23.35,23.32,23.33,55100.0
2020-07-20 15:25:00,23.34,23.37,23.34,23.35,95350.0,23.34,23.37,23.34,23.35,95350.0
2020-07-20 15:30:00,23.36,23.39,23.36,23.39,96500.0,23.36,23.39,23.36,23.39,96500.0
2020-07-20 15:35:00,23.36,23.38,23.35,23.37,120150.0,23.36,23.38,23.35,23.37,120150.0
2020-07-20 15:40:00,23.37,23.37,23.29,23.29,160350.0,23.37,23.37,23.29,23.29,160350.0
2020-07-20 15:45:00,23.28,23.31,23.26,23.26,321450.0,23.28,23.31,23.26,23.26,321450.0
2020-07-20 15:50:00,23.26,23.36,23.26,23.34,358600.0,23.26,23.36,23.26,23.34,358600.0
2020-07-20 15:55:00,23.33,23.33,23.27,23.27,535100.0,23.33,23.33,23.27,23.27,535100.0
2020-07-21 09:30:00,23.53,23.53,23.42,23.51,420950.0,23.53,23.53,23.42,23.51,420950.0
2020-07-21 09:35:00,23.48,23.52,23.4,23.41,232450.0,23.48,23.52,23.4,23.41,232450.0
2020-07-21 09:40:00,23.32,23.34,23.28,23.29,86700.0,23.32,23.34,23.28,23.29,86700.0
2020-07-21 09:45:00,23.29,23.29,23.15,23.15,92000.0,23.29,23.29,23.15,23.15,92000.0
2020-07-21 09:50:00,23.2,23.24,23.14,23.22,195000.0,23.2,23.24,23.14,23.22,195000.0
2020-07-21 09:55:00,23.24,23.29,23.24,23.28,80000.0,23.24,23.29,23.24,23.28,80000.0
2020-07-21 10:00:00,23.25,23.32,23.23,23.31,165050.0,23.25,23.32,23.23,23.31,165050.0
2020-07-21 10:05:00,23.3,23.32,23.27,23.31,60750.0,23.3,23.32,23.27,23.31,60750.0
2020-07-21 10:10:00,23.3,23.33,23.26,23.33,143450.0,23.3,23.33,23.26,23.33,143450.0
2020-07-21 10:15:00,23.37,23.43,23.36,23.42,73000.0,23.37,23.43,23.36,23.42,73000.0
2020-07-21 10:20:00,23.41,23.41,23.34,23.34,45000.0,23.41,23.41,23.34,23.34,45000.0
2020-07-21 10:25:00,23.33,23.34,23.26,23.27,108150.0,23.33,23.34,23.26,23.27,108150.0
2020-07-21 10:30:00,23.25,23.26,23.18,23.18,60000.0,23.25,23.26,23.18,23.18,60000.0
2020-07-21 10:35:00,23.18,23.21,23.18,23.19,42450.0,23.18,23.21,23.18,23.19,42450.0
2020-07-21 10:40:00,23.17,23.18,23.15,23.15,50000.0,23.17,23.18,23.15,23.15,50000.0
2020-07-21 10:45:00,23.12,23.14,23.02,23.03,175700.0,23.12,23.14,23.02,23.03,175700.0
2020-07-21 10:50:00,23.04,23.1,23.04,23.08,40000.0,23.04,23.1,23.04,23.08,40000.0
2020-07-21 10:55:00,23.16,23.21,23.15,23.15,60000.0,23.16,23.21,23.15,23.15,60000.0
2020-07-21 11:00:00,23.18,23.21,23.18,23.21,20000.0,23.18,23.21,23.18,23.21,20000.0
2020-07-21 11:05:00,23.24,23.26,23.21,23.26,71750.0,23.24,23.26,23.21,23.26,71750.0
2020-07-21 11:10:00,23.21,23.26,23.19,23.26,45000.0,23.21,23.26,23.19,23.26,45000.0
2020-07-21 11:15:00,23.24,23.24,23.21,23.21,15000.0,23.24,23.24,23.21,23.21,15000.0
2020-07-21 11:20:00,23.23,23.23,23.22,23.22,10000.0,23.23,23.23,23.22,23.22,10000.0
2020-07-21 11:25:00,23.23,23.24,23.19,23.19,104750.0,23.23,23.24,23.19,23.19,104750.0
2020-07-21 11:30:00,23.24,23.27,23.22,23.22,50000.0,23.24,23.27,23.22,23.22,50000.0
2020-07-21 11:35:00,23.2,23.23,23.18,23.18,71250.0,23.2,23.23,23.18,23.18,71250.0
2020-07-21 11:40:00,23.18,23.2,23.14,23.17,67900.0,23.18,23.2,23.14,23.17,67900.0
2020-07-21 11:45:00,23.14,23.15,23.1,23.1,45550.0,23.14,23.15,23.1,23.1,45550.0
2020-07-21 11:50:00,23.12,23.12,23.07,23.07,25200.0,23.12,23.12,23.07,23.07,25200.0
2020-07-21 11:55:00,23.07,23.12,23.07,23.12,50000.0,23.07,23.12,23.07,23.12,50000.0
2020-07-21 12:00:00,23.12,23.15,23.12,23.14,35000.0,23.12,23.15,23.12,23.14,35000.0
2020-07-21 12:05:00,23.16,23.19,23.14,23.14,105000.0,23.16,23.19,23.14,23.14,105000.0
2020-07-21 12:10:00,23.09,23.11,23.06,23.08,44100.0,23.09,23.11,23.06,23.08,44100.0
2020-07-21 12:15:00,23.11,23.11,23.11,23.11,5000.0,23.11,23.11,23.11,23.11,5000.0
2020-07-21 12:20:00,23.1,23.1,23.06,23.06,40000.0,23.1,23.1,23.06,23.06,40000.0
2020-07-21 12:25:00,23.04,23.07,23.02,23.07,90000.0,23.04,23.07,23.02,23.07,90000.0
2020-07-21 12:30:00,23.06,23.07,23.06,23.07,10000.0,23.06,23.07,23.06,23.07,10000.0
2020-07-21 12:35:00,23.08,23.08,23.06,23.07,20000.0,23.08,23.08,23.06,23.07,20000.0
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 12:45:00,23.12,23.12,23.12,23.12,0.0,23.12,23.12,23.12,23.12,0.0
2020-07-21 12:50:00,23.09,23.1,23.09,23.1,10000.0,23.09,23.1,23.09,23.1,10000.0
2020-07-21 12:55:00,23.11,23.17,23.1,23.16,95900.0,23.11,23.17,23.1,23.16,95900.0
2020-07-21 13:00:00,23.13,23.16,23.12,23.14,80000.0,23.13,23.16,23.12,23.14,80000.0
2020-07-21 13:05:00,23.13,23.22,23.13,23.22,85000.0,23.13,23.22,23.13,23.22,85000.0
2020-07-21 13:10:00,23.21,23.22,23.19,23.19,57500.0,23.21,23.22,23.19,23.19,57500.0
2020-07-21 13:15:00,23.15,23.18,23.15,23.17,45000.0,23.15,23.18,23.15,23.17,45000.0
2020-07-21 13:20:00,23.17,23.19,23.17,23.18,15000.0,23.17,23.19,23.17,23.18,15000.0
2020-07-21 13:25:00,23.18,23.24,23.18,23.24,35000.0,23.18,23.24,23.18,23.24,35000.0
2020-07-21 13:30:00,23.23,23.25,23.23,23.23,30000.0,23.23,23.25,23.23,23.23,30000.0
2020-07-21 13:35:00,23.23,23.27,23.23,23.25,50000.0,23.23,23.27,23.23,23.25,50000.0
2020-07-21 13:40:00,23.25,23.25,23.23,23.24,49500.0,23.25,23.25,23.23,23.24,49500.0
2020-07-21 13:45:00,23.25,23.25,23.23,23.25,25000.0,23.25,23.25,23.23,23.25,25000.0
2020-07-21 13:50:00,23.24,23.29,23.24,23.27,75000.0,23.24,23.29,23.24,23.27,75000.0
2020-07-21 13:55:00,23.3,23.3,23.24,23.27,79200.0,23.3,23.3,23.24,23.27,79200.0
2020-07-21 14:00:00,23.29,23.29,23.25,23.27,40000.0,23.29,23.29,23.25,23.27,40000.0
2020-07-21 14:05:00,23.27,23.3,23.26,23.3,55000.0,23.27,23.3,23.26,23.3,55000.0
2020-07-21 14:10:00,23.28,23.3,23.28,23.3,15000.0,23.28,23.3,23.28,23.3,15000.0
2020-07-21 14:15:00,23.31,23.32,23.29,23.29,25050.0,23.31,23.32,23.29,23.29,25050.0
2020-07-21 14:20:00,23.3,23.34,23.3,23.31,55250.0,23.3,23.34,23.3,23.31,55250.0
2020-07-21 14:25:00,23.34,23.34,23.32,23.32,10000.0,23.34,23.34,23.32,23.32,10000.0
2020-07-21 14:30:00,23.34,23.34,23.28,23.28,320000.0,23.34,23.34,23.28,23.28,320000.0
2020-07-21 14:35:00,23.29,23.32,23.29,23.31,55100.0,23.29,23.32,23.29,23.31,55100.0
2020-07-21 14:40:00,23.32,23.32,23.28,23.3,41750.0,23.32,23.32,23.28,23.3,41750.0
2020-07-21 14:45:00,23.31,23.33,23.31,23.32,40050.0,23.31,23.33,23.31,23.32,40050.0
2020-07-21 14:50:00,23.31,23.32,23.31,23.32,10000.0,23.31,23.32,23.31,23.32,10000.0
2020-07-21 14:55:00,23.34,23.34,23.3,23.33,35000.0,23.34,23.34,23.3,23.33,35000.0
2020-07-21 15:00:00,23.32,23.32,23.29,23.3,65800.0,23.32,23.32,23.29,23.3,65800.0
2020-07-21 15:05:00,23.29,23.3,23.27,23.27,27000.0,23.29,23.3,23.27,23.27,27000.0
2020-07-21 15:10:00,23.26,23.26,23.17,23.19,120000.0,23.26,23.26,23.17,23.19,120000.0
2020-07-21 15:15:00,23.18,23.18,23.11,23.14,180000.0,23.18,23.18,23.11,23.14,180000.0
2020-07-21 15:20:00,23.12,23.18,23.09,23.12,139800.0,23.12,23.18,23.09,23.12,139800.0
2020-07-21 15:25:00,23.17,23.18,23.14,23.16,40000.0,23.17,23.18,23.14,23.16,40000.0
2020-07-21 15:30:00,23.17,23.17,23.17,23.17,15000.0,23.17,23.17,23.17,23.17,15000.0
2020-07-21 15:35:00,23.12,23.19,23.11,23.19,225800.0,23.12,23.19,23.11,23.19,225800.0
2020-07-21 15:40:00,23.18,23.26,23.18,23.26,85000.0,23.18,23.26,23.18,23.26,85000.0
2020-07-21 15:45:00,23.26,23.3,23.26,23.28,76800.0,23.26,23.3,23.26,23.28,76800.0
2020-07-21 15:50:00,23.26,23.31,23.21,23.22,451850.0,23.26,23.31,23.21,23.22,451850.0
2020-07-21 15:55:00,23.26,23.29,23.22,23.28,356050.0,23.26,23.29,23.22,23.28,356050.0
2020-07-22 09:30:00,23.22,23.38,23.22,23.32,475600.0,23.22,23.38,23.22,23.32,475600.0
2020-07-22 09:35:00,23.3,23.35,23.24,23.31,178700.0,23.3,23.35,23.24,23.31,178700.0
2020-07-22 09:40:00,23.34,23.42,23.32,23.42,160050.0,23.34,23.42,23.32,23.42,160050.0
2020-07-22 09:45:00,23.38,23.45,23.38,23.45,196550.0,23.38,23.45,23.38,23.45,196550.0
2020-07-22 09:50:00,23.45,23.48,23.42,23.43,227050.0,23.45,23.48,23.42,23.43,227050.0
2020-07-22 09:55:00,23.42,23.46,23.4,23.44,153550.0,23.42,23.46,23.4,23.44,153550.0
2020-07-22 10:00:00,23.44,23.5,23.34,23.34,283600.0,23.44,23.5,23.34,23.34,283600.0
2020-07-22 10:05:00,23.39,23.4,23.38,23.4,47500.0,23.39,23.4,23.38,23.4,47500.0
2020-07-22 10:10:00,23.43,23.43,23.38,23.38,65800.0,23.43,23.43,23.38,23.38,65800.0
2020-07-22 10:15:00,23.41,23.49,23.41,23.48,143800.0,23.41,23.49,23.41,23.48,143800.0
2020-07-22 10:20:00,23.49,23.49,23.44,23.48,90000.0,23.49,23.49,23.44,23.48,90000.0
2020-07-22 10:25:00,23.46,23.49,23.44,23.49,159850.0,23.46,23.49,23.44,23.49,159850.0
2020-07-22 10:30:00,23.48,23.56,23.48,23.52,223250.0,23.48,23.56,23.48,23.52,223250.0
2020-07-22 10:35:00,23.51,23.52,23.47,23.49,337500.0,23.51,23.52,23.47,23.49,337500.0
2020-07-22 10:40:00,23.47,23.47,23.45,23.45,60250.0,23.47,23.47,23.45,23.45,60250.0
2020-07-22 10:45:00,23.44,23.45,23.3,23.3,151050.0,23.44,23.45,23.3,23.3,151050.0
2020-07-22 10:50:00,23.3,23.33,23.22,23.23,126000.0,23.3,23.33,23.22,23.23,126000.0
2020-07-22 10:55:00,23.24,23.4,23.24,23.38,115000.0,23.24,23.4,23.24,23.38,115000.0
2020-07-22 11:00:00,23.36,23.46,23.34,23.45,150000.0,23.36,23.46,23.34,23.45,150000.0
2020-07-22 11:05:00,23.39,23.45,23.39,23.42,52900.0,23.39,23.45,23.39,23.42,52900.0
2020-07-22 11:10:00,23.45,23.45,23.41,23.44,65000.0,23.45,23.45,23.41,23.44,65000.0
2020-07-22 11:15:00,23.45,23.48,23.44,23.46,118100.0,23.45,23.48,23.44,23.46,118100.0
2020-07-22 11:20:00,23.45,23.47,23.44,23.47,217600.0,23.45,23.47,23.44,23.47,217600.0
2020-07-22 11:25:00,23.47,23.5,23.47,23.47,50000.0,23.47,23.5,23.47,23.47,50000.0
2020-07-22 11:30:00,23.45,23.49,23.45,23.47,137550.0,23.45,23.49,23.45,23.47,137550.0
2020-07-22 11:35:00,23.47,23.5,23.46,23.48,97550.0,23.47,23.5,23.46,23.48,97550.0
2020-07-22 11:40:00,23.47,23.47,23.47,23.47,35350.0,23.47,23.47,23.47,23.47,35350.0
2020-07-22 11:45:00,23.47,23.5,23.4,23.41,168700.0,23.47,23.5,23.4,23.41,168700.0
2020-07-22 11:50:00,23.4,23.45,23.38,23.39,170000.0,23.4,23.45,23.38,23.39,170000.0
2020-07-22 11:55:00,23.41,23.43,23.39,23.42,75000.0,23.41,23.43,23.39,23.42,75000.0
2020-07-22 12:00:00,23.44,23.5,23.43,23.47,100000.0,23.44,23.5,23.43,23.47,100000.0
2020-07-22 12:05:00,23.49,23.52,23.46,23.52,318100.0,23.49,23.52,23.46,23.52,318100.0
2020-07-22 12:10:00,23.52,23.58,23.47,23.53,254300.0,23.52,23.58,23.47,23.53,254300.0
2020-07-22 12:15:00,23.56,23.62,23.53,23.61,355150.0,23.56,23.62,23.53,23.61,355150.0
2020-07-22 12:20:00,23.64,23.65,23.62,23.62,161700.0,23.64,23.65,23.62,23.62,161700.0
2020-07-22 12:25:00,23.65,23.65,23.53,23.54,137600.0,23.65,23.65,23.53,23.54,137600.0
2020-07-22 12:30:00,23.57,23.6,23.51,23.51,158850.0,23.57,23.6,23.51,23.51,158850.0
2020-07-22 12:35:00,23.51,23.55,23.51,23.53,167600.0,23.51,23.55,23.51,23.53,167600.0
2020-07-22 12:40:00,23.52,23.56,23.52,23.55,157300.0,23.52,23.56,23.52,23.55,157300.0
2020-07-22 12:45:00,23.55,23.57,23.53,23.55,80000.0,23.55,23.57,23.53,23.55,80000.0
2020-07-22 12:50:00,23.55,23.59,23.53,23.54,134600.0,23.55,23.59,23.53,23.54,134600.0
2020-07-22 12:55:00,23.53,23.55,23.5,23.5,235650.0,23.53,23.55,23.5,23.5,235650.0
2020-07-22 13:00:00,23.51,23.51,23.44,23.44,299150.0,23.51,23.51,23.44,23.44,299150.0
2020-07-22 13:05:00,23.45,23.46,23.42,23.45,203650.0,23.45,23.46,23.42,23.45,203650.0
2020-07-22 13:10:00,23.45,23.46,23.44,23.46,97650.0,23.45,23.46,23.44,23.46,97650.0
2020-07-22 13:15:00,23.45,23.51,23.45,23.49,196550.0,23.45,23.51,23.45,23.49,196550.0
2020-07-22 13:20:00,23.48,23.48,23.46,23.47,85200.0,23.48,23.48,23.46,23.47,85200.0
2020-07-22 13:25:00,23.46,23.53,23.4,23.52,330650.0,23.46,23.53,23.4,23.52,330650.0
2020-07-22 13:30:00,23.52,23.53,23.47,23.5,144300.0,23.52,23.53,23.47,23.5,144300.0
2020-07-22 13:35:00,23.5,23.5,23.46,23.46,124850.0,23.5,23.5,23.46,23.46,124850.0
2020-07-22 13:40:00,23.46,23.48,23.46,23.47,111300.0,23.46,23.48,23.46,23.47,111300.0
2020-07-22 13:45:00,23.46,23.47,23.38,23.39,315300.0,23.46,23.47,23.38,23.39,315300.0
2020-07-22 13:50:00,23.4,23.43,23.38,23.4,190850.0,23.4,23.43,23.38,23.4,190850.0
2020-07-22 13:55:00,23.39,23.46,23.38,23.44,551350.0,23.39,23.46,23.38,23.44,551350.0
2020-07-22 14:00:00,23.45,23.57,23.43,23.54,190900.0,23.45,23.57,23.43,23.54,190900.0
2020-07-22 14:05:00,23.51,23.56,23.51,23.54,254500.0,23.51,23.56,23.51,23.54,254500.0
2020-07-22 14:10:00,23.55,23.55,23.47,23.5,247200.0,23.55,23.55,23.47,23.5,247200.0
2020-07-22 14:15:00,23.49,23.51,23.48,23.5,58900.0,23.49,23.51,23.48,23.5,58900.0
2020-07-22 14:20:00,23.51,23.51,23.49,23.49,117800.0,23.51,23.51,23.49,23.49,117800.0
2020-07-22 14:25:00,23.5,23.51,23.5,23.5,103350.0,23.5,23.51,23.5,23.5,103350.0
2020-07-22 14:30:00,23.51,23.54,23.51,23.54,76200.0,23.51,23.54,23.51,23.54,76200.0
2020-07-22 14:35:00,23.54,23.59,23.53,23.59,164850.0,23.54,23.59,23.53,23.59,164850.0
2020-07-22 14:40:00,23.59,23.59,23.54,23.54,265800.0,23.59,23.59,23.54,23.54,265800.0
2020-07-22 14:45:00,23.54,23.58,23.54,23.56,118150.0,23.54,23.58,23.54,23.56,118150.0
2020-07-22 14:50:00,23.58,23.64,23.58,23.64,218700.0,23.58,23.64,23.58,23.64,218700.0
2020-07-22 14:55:00,23.62,23.65,23.61,23.65,212250.0,23.62,23.65,23.61,23.65,212250.0
2020-07-22 15:00:00,23.65,23.69,23.63,23.69,234750.0,23.65,23.69,23.63,23.69,234750.0
2020-07-22 15:05:00,23.69,23.69,23.59,23.61,186900.0,23.69,23.69,23.59,23.61,186900.0
2020-07-22 15:10:00,23.63,23.71,23.61,23.68,503200.0,23.63,23.71,23.61,23.68,503200.0
2020-07-22 15:15:00,23.68,23.69,23.65,23.65,319450.0,23.68,23.69,23.65,23.65,319450.0
2020-07-22 15:20:00,23.66,23.67,23.6,23.64,437400.0,23.66,23.67,23.6,23.64,437400.0
2020-07-22 15:25:00,23.65,23.65,23.57,23.57,507350.0,23.65,23.65,23.57,23.57,507350.0
2020-07-22 15:30:00,23.57,23.6,23.55,23.56,500350.0,23.57,23.6,23.55,23.56,500350.0
2020-07-22 15:35:00,23.57,23.6,23.52,23.52,414700.0,23.57,23.6,23.52,23.52,414700.0
2020-07-22 15:40:00,23.53,23.64,23.51,23.63,593800.0,23.53,23.64,23.51,23.63,593800.0
2020-07-22 15:45:00,23.62,23.68,23.61,23.67,598550.0,23.62,23.68,23.61,23.67,598550.0
2020-07-22 15:50:00,23.68,23.74,23.66,23.67,783700.0,23.68,23.74,23.66,23.67,783700.0
2020-07-22 15:55:00,23.66,23.68,23.61,23.67,1125350.0,23.66,23.68,23.61,23.67,1125350.0
2020-07-23 09:30:00,23.38,23.42,22.8,22.96,1550900.0,23.38,23.42,22.8,22.96,1550900.0
2020-07-23 09:35:00,22.97,23.42,22.97,23.28,666250.0,22.97,23.42,22.97,23.28,666250.0
2020-07-23 09:40:00,23.3,23.72,23.22,23.7,1899300.0,23.3,23.72,23.22,23.7,1899300.0
2020-07-23 09:45:00,23.65,23.7,23.39,23.61,783200.0,23.65,23.7,23.39,23.61,783200.0
2020-07-23 09:50:00,23.6,23.66,23.55,23.58,239750.0,23.6,23.66,23.55,23.58,239750.0
2020-07-23 09:55:00,23.61,23.61,23.38,23.43,519250.0,23.61,23.61,23.38,23.43,519250.0
2020-07-23 10:00:00,23.4,23.4,23.24,23.26,314650.0,23.4,23.4,23.24,23.26,314650.0
2020-07-23 10:05:00,23.22,23.29,23.16,23.21,359850.0,23.22,23.29,23.16,23.21,359850.0
2020-07-23 10:10:00,23.2,23.2,23.1,23.14,313050.0,23.2,23.2,23.1,23.14,313050.0
2020-07-23 10:15:00,23.16,23.26,23.13,23.16,170600.0,23.16,23.26,23.13,23.16,170600.0
2020-07-23 10:20:00,23.16,23.26,23.12,23.26,257550.0,23.16,23.26,23.12,23.26,257550.0
2020-07-23 10:25:00,23.27,23.36,23.26,23.36,223750.0,23.27,23.36,23.26,23.36,223750.0
2020-07-23 10:30:00,23.34,23.34,23.24,23.25,117500.0,23.34,23.34,23.24,23.25,117500.0
2020-07-23 10:35:00,23.2,23.33,23.2,23.27,130050.0,23.2,23.33,23.2,23.27,130050.0
2020-07-23 10:40:00,23.27,23.32,23.24,23.24,183150.0,23.27,23.32,23.24,23.24,183150.0
2020-07-23 10:45:00,23.24,23.28,23.23,23.24,196250.0,23.24,23.28,23.23,23.24,196250.0
2020-07-23 10:50:00,23.24,23.28,23.22,23.28,250150.0,23.24,23.28,23.22,23.28,250150.0
2020-07-23 10:55:00,23.27,23.27,23.21,23.24,75000.0,23.27,23.27,23.21,23.24,75000.0
2020-07-23 11:00:00,23.28,23.37,23.22,23.34,310600.0,23.28,23.37,23.22,23.34,310600.0
2020-07-23 11:05:00,23.32,23.36,23.32,23.32,94250.0,23.32,23.36,23.32,23.32,94250.0
2020-07-23 11:10:00,23.33,23.33,23.3,23.33,65000.0,23.33,23.33,23.3,23.33,65000.0
2020-07-23 11:15:00,23.29,23.33,23.29,23.31,65000.0,23.29,23.33,23.29,23.31,65000.0
2020-07-23 11:20:00,23.3,23.33,23.24,23.29,315100.0,23.3,23.33,23.24,23.29,315100.0
2020-07-23 11:25:00,23.27,23.46,23.22,23.22,318300.0,23.27,23.46,23.22,23.22,318300.0
2020-07-23 11:30:00,23.47,23.47,23.25,23.39,270850.0,23.47,23.47,23.25,23.39,270850.0
2020-07-23 11:35:00,23.35,23.4,23.32,23.39,70450.0,23.35,23.4,23.32,23.39,70450.0
2020-07-23 11:40:00,23.39,23.48,23.37,23.43,118400.0,23.39,23.48,23.37,23.43,118400.0
2020-07-23 11:45:00,23.4,23.46,23.32,23.39,280800.0,23.4,23.46,23.32,23.39,280800.0
2020-07-23 11:50:00,23.4,23.4,23.32,23.35,165550.0,23.4,23.4,23.32,23.35,165550.0
2020-07-23 11:55:00,23.35,23.35,23.31,23.31,61250.0,23.35,23.35,23.31,23.31,61250.0
2020-07-23 12:00:00,23.31,23.31,23.2,23.2,303750.0,23.31,23.31,23.2,23.2,303750.0
2020-07-23 12:05:00,23.22,23.25,23.19,23.19,177500.0,23.22,23.25,23.19,23.19,177500.0
2020-07-23 12:10:00,23.21,23.24,23.17,23.24,245000.0,23.21,23.24,23.17,23.24,245000.0
2020-07-23 12:15:00,23.21,23.22,23.19,23.19,79950.0,23.21,23.22,23.19,23.19,79950.0
2020-07-23 12:20:00,23.17,23.18,22.97,22.98,314050.0,23.17,23.18,22.97,22.98,314050.0
2020-07-23 12:25:00,22.98,23.0,22.92,22.96,295150.0,22.98,23.0,22.92,22.96,295150.0
2020-07-23 12:30:00,22.96,22.98,22.87,22.88,299100.0,22.96,22.98,22.87,22.88,299100.0
2020-07-23 12:35:00,22.89,22.91,22.68,22.68,387000.0,22.89,22.91,22.68,22.68,387000.0
2020-07-23 12:40:00,22.69,22.74,22.64,22.64,292950.0,22.69,22.74,22.64,22.64,292950.0
2020-07-23 12:45:00,22.67,22.68,22.51,22.56,228450.0,22.67,22.68,22.51,22.56,228450.0
2020-07-23 12:50:00,22.56,22.62,22.52,22.55,306900.0,22.56,22.62,22.52,22.55,306900.0
2020-07-23 12:55:00,22.54,22.6,22.52,22.58,257850.0,22.54,22.6,22.52,22.58,257850.0
2020-07-23 13:00:00,22.55,22.78,22.54,22.78,321650.0,22.55,22.78,22.54,22.78,321650.0
2020-07-23 13:05:00,22.72,22.72,22.66,22.67,154350.0,22.72,22.72,22.66,22.67,154350.0
2020-07-23 13:10:00,22.67,22.68,22.54,22.63,394800.0,22.67,22.68,22.54,22.63,394800.0
2020-07-23 13:15:00,22.6,22.6,22.52,22.54,205700.0,22.6,22.6,22.52,22.54,205700.0
2020-07-23 13:20:00,22.54,22.59,22.54,22.59,400100.0,22.54,22.59,22.54,22.59,400100.0
2020-07-23 13:25:00,22.58,22.72,22.57,22.68,375700.0,22.58,22.72,22.57,22.68,375700.0
2020-07-23 13:30:00,22.7,22.73,22.57,22.61,276500.0,22.7,22.73,22.57,22.61,276500.0
2020-07-23 13:35:00,22.59,22.67,22.59,22.66,135550.0,22.59,22.67,22.59,22.66,135550.0
2020-07-23 13:40:00,22.66,22.66,22.6,22.63,90000.0,22.66,22.66,22.6,22.63,90000.0
2020-07-23 13:45:00,22.66,22.66,22.5,22.5,247400.0,22.66,22.66,22.5,22.5,247400.0
2020-07-23 13:50:00,22.49,22.49,22.36,22.39,288050.0,22.49,22.49,22.36,22.39,288050.0
2020-07-23 13:55:00,22.36,22.5,22.34,22.47,298450.0,22.36,22.5,22.34,22.47,298450.0
2020-07-23 14:00:00,22.49,22.54,22.47,22.47,429300.0,22.49,22.54,22.47,22.47,429300.0
2020-07-23 14:05:00,22.51,22.53,22.44,22.44,171800.0,22.51,22.53,22.44,22.44,171800.0
2020-07-23 14:10:00,22.44,22.44,22.39,22.44,171550.0,22.44,22.44,22.39,22.44,171550.0
2020-07-23 14:15:00,22.38,22.4,22.34,22.37,135900.0,22.38,22.4,22.34,22.37,135900.0
2020-07-23 14:20:00,22.4,22.47,22.36,22.47,417350.0,22.4,22.47,22.36,22.47,417350.0
2020-07-23 14:25:00,22.47,22.53,22.45,22.51,185250.0,22.47,22.53,22.45,22.51,185250.0
2020-07-23 14:30:00,22.48,22.55,22.46,22.54,266550.0,22.48,22.55,22.46,22.54,266550.0
2020-07-23 14:35:00,22.57,22.57,22.46,22.46,105550.0,22.57,22.57,22.46,22.46,105550.0
2020-07-23 14:40:00,22.48,22.52,22.48,22.49,135600.0,22.48,22.52,22.48,22.49,135600.0
2020-07-23 14:45:00,22.5,22.5,22.48,22.48,55000.0,22.5,22.5,22.48,22.48,55000.0
2020-07-23 14:50:00,22.51,22.58,22.49,22.56,176050.0,22.51,22.58,22.49,22.56,176050.0
2020-07-23 14:55:00,22.56,22.57,22.53,22.55,531450.0,22.56,22.57,22.53,22.55,531450.0
2020-07-23 15:00:00,22.58,22.65,22.58,22.65,197950.0,22.58,22.65,22.58,22.65,197950.0
2020-07-23 15:05:00,22.64,22.72,22.64,22.72,307300.0,22.64,22.72,22.64,22.72,307300.0
2020-07-23 15:10:00,22.73,22.74,22.65,22.65,240000.0,22.73,22.74,22.65,22.65,240000.0
2020-07-23 15:15:00,22.64,22.64,22.56,22.56,75100.0,22.64,22.64,22.56,22.56,75100.0
2020-07-23 15:20:00,22.59,22.64,22.57,22.57,172300.0,22.59,22.64,22.57,22.57,172300.0
2020-07-23 15:25:00,22.55,22.59,22.54,22.59,113750.0,22.55,22.59,22.54,22.59,113750.0
2020-07-23 15:30:00,22.56,22.66,22.54,22.56,263350.0,22.56,22.66,22.54,22.56,263350.0
2020-07-23 15:35:00,22.56,22.57,22.5,22.55,267050.0,22.56,22.57,22.5,22.55,267050.0
2020-07-23 15:40:00,22.54,22.59,22.48,22.53,409200.0,22.54,22.59,22.48,22.53,409200.0
2020-07-23 15:45:00,22.54,22.56,22.42,22.42,387650.0,22.54,22.56,22.42,22.42,387650.0
2020-07-23 15:50:00,22.44,22.44,22.36,22.38,605750.0,22.44,22.44,22.36,22.38,605750.0
2020-07-23 15:55:00,22.4,22.44,22.37,22.42,877800.0,22.4,22.44,22.37,22.42,877800.0
2020-07-24 09:30:00,22.25,22.34,22.1,22.25,778100.0,22.25,22.34,22.1,22.25,778100.0
2020-07-24 09:35:00,22.23,22.25,22.02,22.04,223300.0,22.23,22.25,22.02,22.04,223300.0
2020-07-24 09:40:00,22.08,22.17,22.05,22.05,302250.0,22.08,22.17,22.05,22.05,302250.0
2020-07-24 09:45:00,22.02,22.02,21.92,21.96,425000.0,22.02,22.02,21.92,21.96,425000.0
2020-07-24 09:50:00,21.94,22.14,21.9,22.02,529150.0,21.94,22.14,21.9,22.02,529150.0
2020-07-24 09:55:00,22.02,22.18,22.01,22.16,204200.0,22.02,22.18,22.01,22.16,204200.0
2020-07-24 10:00:00,22.16,22.24,22.14,22.2,140800.0,22.16,22.24,22.14,22.2,140800.0
2020-07-24 10:05:00,22.21,22.26,22.19,22.23,137750.0,22.21,22.26,22.19,22.23,137750.0
2020-07-24 10:10:00,22.23,22.35,22.21,22.27,406100.0,22.23,22.35,22.21,22.27,406100.0
2020-07-24 10:15:00,22.31,22.35,22.3,22.34,85000.0,22.31,22.35,22.3,22.34,85000.0
2020-07-24 10:20:00,22.28,22.34,22.27,22.32,203300.0,22.28,22.34,22.27,22.32,203300.0
2020-07-24 10:25:00,22.3,22.32,22.28,22.28,32400.0,22.3,22.32,22.28,22.28,32400.0
2020-07-24 10:30:00,22.27,22.28,22.23,22.23,90200.0,22.27,22.28,22.23,22.23,90200.0
2020-07-24 10:35:00,22.24,22.32,22.24,22.3,108800.0,22.24,22.32,22.24,22.3,108800.0
2020-07-24 10:40:00,22.31,22.37,22.31,22.35,67800.0,22.31,22.37,22.31,22.35,67800.0
2020-07-24 10:45:00,22.36,22.39,22.34,22.36,150050.0,22.36,22.39,22.34,22.36,150050.0
2020-07-24 10:50:00,22.34,22.4,22.34,22.39,187100.0,22.34,22.4,22.34,22.39,187100.0
2020-07-24 10:55:00,22.4,22.48,22.37,22.48,236850.0,22.4,22.48,22.37,22.48,236850.0
2020-07-24 11:00:00,22.45,22.47,22.42,22.42,135200.0,22.45,22.47,22.42,22.42,135200.0
2020-07-24 11:05:00,22.43,22.49,22.43,22.47,96650.0,22.43,22.49,22.43,22.47,96650.0
2020-07-24 11:10:00,22.47,22.47,22.44,22.44,45000.0,22.47,22.47,22.44,22.44,45000.0
2020-07-24 11:15:00,22.41,22.41,22.35,22.35,40550.0,22.41,22.41,22.35,22.35,40550.0
2020-07-24 11:20:00,22.38,22.39,22.36,22.39,71750.0,22.38,22.39,22.36,22.39,71750.0
2020-07-24 11:25:00,22.4,22.44,22.4,22.44,200850.0,22.4,22.44,22.4,22.44,200850.0
2020-07-24 11:30:00,22.44,22.45,22.42,22.43,59500.0,22.44,22.45,22.42,22.43,59500.0
2020-07-24 11:35:00,22.41,22.43,22.39,22.39,36500.0,22.41,22.43,22.39,22.39,36500.0
2020-07-24 11:40:00,22.39,22.42,22.38,22.41,97900.0,22.39,22.42,22.38,22.41,97900.0
2020-07-24 11:45:00,22.42,22.42,22.38,22.38,50150.0,22.42,22.42,22.38,22.38,50150.0
2020-07-24 11:50:00,22.4,22.41,22.38,22.41,50000.0,22.4,22.41,22.38,22.41,50000.0
2020-07-24 11:55:00,22.41,22.43,22.41,22.43,22850.0,22.41,22.43,22.41,22.43,22850.0
2020-07-24 12:00:00,22.44,22.44,22.4,22.42,115050.0,22.44,22.44,22.4,22.42,115050.0
2020-07-24 12:05:00,22.42,22.42,22.36,22.38,75000.0,22.42,22.42,22.36,22.38,75000.0
2020-07-24 12:10:00,22.39,22.41,22.38,22.38,109350.0,22.39,22.41,22.38,22.38,109350.0
2020-07-24 12:15:00,22.4,22.4,22.37,22.38,42500.0,22.4,22.4,22.37,22.38,42500.0
2020-07-24 12:20:00,22.4,22.41,22.38,22.38,66000.0,22.4,22.41,22.38,22.38,66000.0
2020-07-24 12:25:00,22.4,22.41,22.39,22.41,15000.0,22.4,22.41,22.39,22.41,15000.0
2020-07-24 12:30:00,22.44,22.45,22.44,22.45,66000.0,22.44,22.45,22.44,22.45,66000.0
2020-07-24 12:35:00,22.41,22.43,22.41,22.43,30000.0,22.41,22.43,22.41,22.43,30000.0
2020-07-24 12:40:00,22.44,22.45,22.4,22.41,35000.0,22.44,22.45,22.4,22.41,35000.0
2020-07-24 12:45:00,22.41,22.41,22.4,22.4,38150.0,22.41,22.41,22.4,22.4,38150.0
2020-07-24 12:50:00,22.4,22.42,22.37,22.4,37700.0,22.4,22.42,22.37,22.4,37700.0
2020-07-24 12:55:00,22.38,22.4,22.38,22.39,30000.0,22.38,22.4,22.38,22.39,30000.0
2020-07-24 13:00:00,22.38,22.41,22.38,22.39,82050.0,22.38,22.41,22.38,22.39,82050.0
2020-07-24 13:05:00,22.39,22.39,22.36,22.36,22500.0,22.39,22.39,22.36,22.36,22500.0
2020-07-24 13:10:00,22.34,22.34,22.34,22.34,16100.0,22.34,22.34,22.34,22.34,16100.0
2020-07-24 13:15:00,22.36,22.39,22.34,22.39,65200.0,22.36,22.39,22.34,22.39,65200.0
2020-07-24 13:20:00,22.39,22.41,22.39,22.4,36050.0,22.39,22.41,22.39,22.4,36050.0
2020-07-24 13:25:00,22.42,22.43,22.42,22.43,37350.0,22.42,22.43,22.42,22.43,37350.0
2020-07-24 13:30:00,22.41,22.41,22.39,22.39,21900.0,22.41,22.41,22.39,22.39,21900.0
2020-07-24 13:35:00,22.4,22.44,22.38,22.42,123750.0,22.4,22.44,22.38,22.42,123750.0
2020-07-24 13:40:00,22.44,22.44,22.4,22.4,89900.0,22.44,22.44,22.4,22.4,89900.0
2020-07-24 13:45:00,22.39,22.41,22.38,22.38,55000.0,22.39,22.41,22.38,22.38,55000.0
2020-07-24 13:50:00,22.39,22.39,22.37,22.38,50000.0,22.39,22.39,22.37,22.38,50000.0
2020-07-24 13:55:00,22.38,22.38,22.34,22.36,125000.0,22.38,22.38,22.34,22.36,125000.0
2020-07-24 14:00:00,22.38,22.44,22.38,22.44,59000.0,22.38,22.44,22.38,22.44,59000.0
2020-07-24 14:05:00,22.45,22.5,22.44,22.5,122150.0,22.45,22.5,22.44,22.5,122150.0
2020-07-24 14:10:00,22.51,22.57,22.51,22.55,160150.0,22.51,22.57,22.51,22.55,160150.0
2020-07-24 14:15:00,22.59,22.6,22.55,22.6,142600.0,22.59,22.6,22.55,22.6,142600.0
2020-07-24 14:20:00,22.59,22.6,22.59,22.6,54300.0,22.59,22.6,22.59,22.6,54300.0
2020-07-24 14:25:00,22.6,22.6,22.58,22.6,40000.0,22.6,22.6,22.58,22.6,40000.0
2020-07-24 14:30:00,22.62,22.63,22.56,22.58,140050.0,22.62,22.63,22.56,22.58,140050.0
2020-07-24 14:35:00,22.57,22.58,22.47,22.55,106350.0,22.57,22.58,22.47,22.55,106350.0
2020-07-24 14:40:00,22.56,22.56,22.54,22.54,40150.0,22.56,22.56,22.54,22.54,40150.0
2020-07-24 14:45:00,22.56,22.56,22.51,22.51,52400.0,22.56,22.56,22.51,22.51,52400.0
2020-07-24 14:50:00,22.53,22.54,22.52,22.53,91150.0,22.53,22.54,22.52,22.53,91150.0
2020-07-24 14:55:00,22.52,22.54,22.52,22.53,30000.0,22.52,22.54,22.52,22.53,30000.0
2020-07-24 15:00:00,22.52,22.55,22.51,22.54,62750.0,22.52,22.55,22.51,22.54,62750.0
2020-07-24 15:05:00,22.55,22.56,22.55,22.56,27500.0,22.55,22.56,22.55,22.56,27500.0
2020-07-24 15:10:00,22.56,22.59,22.56,22.59,35000.0,22.56,22.59,22.56,22.59,35000.0
2020-07-24 15:15:00,22.58,22.59,22.56,22.56,80050.0,22.58,22.59,22.56,22.56,80050.0
2020-07-24 15:20:00,22.56,22.56,22.54,22.54,55000.0,22.56,22.56,22.54,22.54,55000.0
2020-07-24 15:25:00,22.55,22.58,22.55,22.58,80200.0,22.55,22.58,22.55,22.58,80200.0
2020-07-24 15:30:00,22.55,22.55,22.52,22.52,44050.0,22.55,22.55,22.52,22.52,44050.0
2020-07-24 15:35:00,22.56,22.56,22.51,22.52,57000.0,22.56,22.56,22.51,22.52,57000.0
2020-07-24 15:40:00,22.52,22.54,22.52,22.53,106850.0,22.52,22.54,22.52,22.53,106850.0
2020-07-24 15:45:00,22.54,22.56,22.53,22.56,134700.0,22.54,22.56,22.53,22.56,134700.0
2020-07-24 15:50:00,22.56,22.57,22.52,22.56,102050.0,22.56,22.57,22.52,22.56,102050.0
2020-07-24 15:55:00,22.56,22.61,22.53,22.59,765850.0,22.56,22.61,22.53,22.59,765850.0
2020-07-27 09:30:00,22.79,22.79,22.6,22.78,238850.0,22.79,22.79,22.6,22.78,238850.0
2020-07-27 09:35:00,22.75,22.78,22.57,22.57,220450.0,22.75,22.78,22.57,22.57,220450.0
2020-07-27 09:40:00,22.59,22.7,22.59,22.66,236400.0,22.59,22.7,22.59,22.66,236400.0
2020-07-27 09:45:00,22.64,22.71,22.64,22.71,111350.0,22.64,22.71,22.64,22.71,111350.0
2020-07-27 09:50:00,22.72,22.77,22.72,22.77,37950.0,22.72,22.77,22.72,22.77,37950.0
2020-07-27 09:55:00,22.78,22.8,22.7,22.72,278500.0,22.78,22.8,22.7,22.72,278500.0
2020-07-27 10:00:00,22.75,22.75,22.7,22.7,65000.0,22.75,22.75,22.7,22.7,65000.0
2020-07-27 10:05:00,22.7,22.73,22.65,22.69,150000.0,22.7,22.73,22.65,22.69,150000.0
2020-07-27 10:10:00,22.68,22.79,22.68,22.78,199700.0,22.68,22.79,22.68,22.78,199700.0
2020-07-27 10:15:00,22.8,22.8,22.79,22.8,47500.0,22.8,22.8,22.79,22.8,47500.0
2020-07-27 10:20:00,22.77,22.82,22.76,22.76,90000.0,22.77,22.82,22.76,22.76,90000.0
2020-07-27 10:25:00,22.77,22.77,22.71,22.75,97950.0,22.77,22.77,22.71,22.75,97950.0
2020-07-27 10:30:00,22.74,22.74,22.68,22.71,185200.0,22.74,22.74,22.68,22.71,185200.0
2020-07-27 10:35:00,22.69,22.71,22.65,22.71,101500.0,22.69,22.71,22.65,22.71,101500.0
2020-07-27 10:40:00,22.73,22.73,22.7,22.73,70000.0,22.73,22.73,22.7,22.73,70000.0
2020-07-27 10:45:00,22.71,22.78,22.71,22.77,152550.0,22.71,22.78,22.71,22.77,152550.0
2020-07-27 10:50:00,22.77,22.84,22.77,22.84,57650.0,22.77,22.84,22.77,22.84,57650.0
2020-07-27 10:55:00,22.84,22.84,22.8,22.82,107550.0,22.84,22.84,22.8,22.82,107550.0
2020-07-27 11:00:00,22.83,22.9,22.83,22.85,64150.0,22.83,22.9,22.83,22.85,64150.0
2020-07-27 11:05:00,22.89,22.9,22.86,22.88,110450.0,22.89,22.9,22.86,22.88,110450.0
2020-07-27 11:10:00,22.89,22.89,22.81,22.81,35500.0,22.89,22.89,22.81,22.81,35500.0
2020-07-27 11:15:00,22.81,22.81,22.78,22.78,58400.0,22.81,22.81,22.78,22.78,58400.0
2020-07-27 11:20:00,22.8,22.8,22.71,22.71,70000.0,22.8,22.8,22.71,22.71,70000.0
2020-07-27 11:25:00,22.7,22.7,22.65,22.68,52500.0,22.7,22.7,22.65,22.68,52500.0
2020-07-27 11:30:00,22.66,22.71,22.55,22.71,206000.0,22.66,22.71,22.55,22.71,206000.0
2020-07-27 11:35:00,22.67,22.67,22.67,22.67,20000.0,22.67,22.67,22.67,22.67,20000.0
2020-07-27 11:40:00,22.68,22.68,22.66,22.66,18650.0,22.68,22.68,22.66,22.66,18650.0
2020-07-27 11:45:00,22.67,22.71,22.67,22.69,98500.0,22.67,22.71,22.67,22.69,98500.0
2020-07-27 11:50:00,22.71,22.78,22.7,22.75,130000.0,22.71,22.78,22.7,22.75,130000.0
2020-07-27 11:55:00,22.76,22.78,22.75,22.75,50400.0,22.76,22.78,22.75,22.75,50400.0
2020-07-27 12:00:00,22.71,22.76,22.71,22.76,20000.0,22.71,22.76,22.71,22.76,20000.0
2020-07-27 12:05:00,22.79,22.79,22.76,22.79,29650.0,22.79,22.79,22.76,22.79,29650.0
2020-07-27 12:10:00,22.78,22.84,22.78,22.84,30000.0,22.78,22.84,22.78,22.84,30000.0
2020-07-27 12:15:00,22.85,22.93,22.85,22.87,232300.0,22.85,22.93,22.85,22.87,232300.0
2020-07-27 12:20:00,22.88,22.9,22.88,22.89,32150.0,22.88,22.9,22.88,22.89,32150.0
2020-07-27 12:25:00,22.89,22.96,22.89,22.94,282300.0,22.89,22.96,22.89,22.94,282300.0
2020-07-27 12:30:00,22.98,22.98,22.9,22.9,100900.0,22.98,22.98,22.9,22.9,100900.0
2020-07-27 12:35:00,22.9,22.94,22.9,22.92,37150.0,22.9,22.94,22.9,22.92,37150.0
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 12:45:00,22.94,22.94,22.94,22.94,0.0,22.94,22.94,22.94,22.94,0.0
2020-07-27 12:50:00,22.93,22.95,22.92,22.95,41150.0,22.93,22.95,22.92,22.95,41150.0
2020-07-27 12:55:00,22.95,22.96,22.94,22.94,32000.0,22.95,22.96,22.94,22.94,32000.0
2020-07-27 13:00:00,22.95,22.95,22.94,22.94,21650.0,22.95,22.95,22.94,22.94,21650.0
2020-07-27 13:05:00,22.95,22.95,22.91,22.92,70000.0,22.95,22.95,22.91,22.92,70000.0
2020-07-27 13:10:00,22.92,22.92,22.92,22.92,5000.0,22.92,22.92,22.92,22.92,5000.0
2020-07-27 13:15:00,22.92,22.94,22.92,22.94,10000.0,22.92,22.94,22.92,22.94,10000.0
2020-07-27 13:20:00,22.95,22.95,22.93,22.93,46350.0,22.95,22.95,22.93,22.93,46350.0
2020-07-27 13:25:00,22.96,22.99,22.96,22.99,130000.0,22.96,22.99,22.96,22.99,130000.0
2020-07-27 13:30:00,22.98,23.02,22.98,23.01,123700.0,22.98,23.02,22.98,23.01,123700.0
2020-07-27 13:35:00,23.0,23.03,22.99,23.03,90450.0,23.0,23.03,22.99,23.03,90450.0
2020-07-27 13:40:00,23.03,23.03,23.02,23.02,10000.0,23.03,23.03,23.02,23.02,10000.0
2020-07-27 13:45:00,23.03,23.04,23.02,23.04,80000.0,23.03,23.04,23.02,23.04,80000.0
2020-07-27 13:50:00,23.02,23.03,23.02,23.02,45000.0,23.02,23.03,23.02,23.02,45000.0
2020-07-27 13:55:00,23.03,23.03,22.98,22.98,120250.0,23.03,23.03,22.98,22.98,120250.0
2020-07-27 14:00:00,22.97,22.98,22.93,22.95,32500.0,22.97,22.98,22.93,22.95,32500.0
2020-07-27 14:05:00,22.96,22.98,22.95,22.98,174000.0,22.96,22.98,22.95,22.98,174000.0
2020-07-27 14:10:00,23.0,23.0,22.97,22.98,40000.0,23.0,23.0,22.97,22.98,40000.0
2020-07-27 14:15:00,22.99,22.99,22.98,22.99,125000.0,22.99,22.99,22.98,22.99,125000.0
2020-07-27 14:20:00,22.99,23.0,22.98,22.98,84700.0,22.99,23.0,22.98,22.98,84700.0
2020-07-27 14:25:00,22.97,22.99,22.97,22.99,90350.0,22.97,22.99,22.97,22.99,90350.0
2020-07-27 14:30:00,22.99,22.99,22.95,22.95,59300.0,22.99,22.99,22.95,22.95,59300.0
2020-07-27 14:35:00,22.95,22.95,22.87,22.9,147450.0,22.95,22.95,22.87,22.9,147450.0
2020-07-27 14:40:00,22.87,22.88,22.87,22.87,45000.0,22.87,22.88,22.87,22.87,45000.0
2020-07-27 14:45:00,22.89,22.89,22.86,22.87,30000.0,22.89,22.89,22.86,22.87,30000.0
2020-07-27 14:50:00,22.87,22.87,22.85,22.87,30450.0,22.87,22.87,22.85,22.87,30450.0
2020-07-27 14:55:00,22.87,22.87,22.86,22.87,40000.0,22.87,22.87,22.86,22.87,40000.0
2020-07-27 15:00:00,22.86,22.99,22.86,22.99,107950.0,22.86,22.99,22.86,22.99,107950.0
2020-07-27 15:05:00,22.94,22.96,22.92,22.96,50000.0,22.94,22.96,22.92,22.96,50000.0
2020-07-27 15:10:00,22.98,23.0,22.96,22.98,123700.0,22.98,23.0,22.96,22.98,123700.0
2020-07-27 15:15:00,22.96,22.96,22.94,22.95,85000.0,22.96,22.96,22.94,22.95,85000.0
2020-07-27 15:20:00,22.94,22.96,22.93,22.94,60000.0,22.94,22.96,22.93,22.94,60000.0
2020-07-27 15:25:00,22.96,22.98,22.94,22.94,311800.0,22.96,22.98,22.94,22.94,311800.0
2020-07-27 15:30:00,22.95,22.99,22.95,22.97,143400.0,22.95,22.99,22.95,22.97,143400.0
2020-07-27 15:35:00,22.96,22.99,22.95,22.99,213600.0,22.96,22.99,22.95,22.99,213600.0
2020-07-27 15:40:00,22.99,23.01,22.97,22.97,317300.0,22.99,23.01,22.97,22.97,317300.0
2020-07-27 15:45:00,22.97,22.97,22.91,22.95,215300.0,22.97,22.97,22.91,22.95,215300.0
2020-07-27 15:50:00,22.93,22.93,22.83,22.87,371300.0,22.93,22.93,22.83,22.87,371300.0
2020-07-27 15:55:00,22.86,22.88,22.79,22.86,474400.0,22.86,22.88,22.79,22.86,474400.0
2020-07-28 09:30:00,22.81,22.85,22.74,22.79,165950.0,22.81,22.85,22.74,22.79,165950.0
2020-07-28 09:35:00,22.82,22.82,22.73,22.74,55000.0,22.82,22.82,22.73,22.74,55000.0
2020-07-28 09:40:00,22.77,22.77,22.68,22.7,54950.0,22.77,22.77,22.68,22.7,54950.0
2020-07-28 09:45:00,22.72,22.73,22.67,22.67,58000.0,22.72,22.73,22.67,22.67,58000.0
2020-07-28 09:50:00,22.7,22.7,22.47,22.48,177200.0,22.7,22.7,22.47,22.48,177200.0
2020-07-28 09:55:00,22.46,22.51,22.42,22.51,347000.0,22.46,22.51,22.42,22.51,347000.0
2020-07-28 10:00:00,22.51,22.51,22.42,22.42,109850.0,22.51,22.51,22.42,22.42,109850.0
2020-07-28 10:05:00,22.43,22.46,22.41,22.43,55150.0,22.43,22.46,22.41,22.43,55150.0
2020-07-28 10:10:00,22.45,22.52,22.43,22.52,102450.0,22.45,22.52,22.43,22.52,102450.0
2020-07-28 10:15:00,22.51,22.52,22.5,22.52,44950.0,22.51,22.52,22.5,22.52,44950.0
2020-07-28 10:20:00,22.5,22.5,22.49,22.49,25000.0,22.5,22.5,22.49,22.49,25000.0
2020-07-28 10:25:00,22.52,22.53,22.47,22.47,56100.0,22.52,22.53,22.47,22.47,56100.0
2020-07-28 10:30:00,22.48,22.48,22.39,22.39,139550.0,22.48,22.48,22.39,22.39,139550.0
2020-07-28 10:35:00,22.38,22.43,22.37,22.43,167000.0,22.38,22.43,22.37,22.43,167000.0
2020-07-28 10:40:00,22.44,22.47,22.43,22.43,20000.0,22.44,22.47,22.43,22.43,20000.0
2020-07-28 10:45:00,22.42,22.42,22.36,22.38,98750.0,22.42,22.42,22.36,22.38,98750.0
2020-07-28 10:50:00,22.45,22.45,22.39,22.39,20000.0,22.45,22.45,22.39,22.39,20000.0
2020-07-28 10:55:00,22.43,22.44,22.39,22.39,64500.0,22.43,22.44,22.39,22.39,64500.0
2020-07-28 11:00:00,22.38,22.4,22.38,22.4,42300.0,22.38,22.4,22.38,22.4,42300.0
2020-07-28 11:05:00,22.37,22.38,22.31,22.32,159550.0,22.37,22.38,22.31,22.32,159550.0
2020-07-28 11:10:00,22.32,22.42,22.3,22.42,181700.0,22.32,22.42,22.3,22.42,181700.0
2020-07-28 11:15:00,22.42,22.42,22.42,22.42,5000.0,22.42,22.42,22.42,22.42,5000.0
2020-07-28 11:20:00,22.38,22.38,22.36,22.36,34400.0,22.38,22.38,22.36,22.36,34400.0
2020-07-28 11:25:00,22.34,22.34,22.31,22.32,70700.0,22.34,22.34,22.31,22.32,70700.0
2020-07-28 11:30:00,22.35,22.38,22.33,22.35,60000.0,22.35,22.38,22.33,22.35,60000.0
2020-07-28 11:35:00,22.37,22.4,22.37,22.4,38100.0,22.37,22.4,22.37,22.4,38100.0
2020-07-28 11:40:00,22.4,22.41,22.37,22.37,106450.0,22.4,22.41,22.37,22.37,106450.0
2020-07-28 11:45:00,22.34,22.35,22.34,22.35,35000.0,22.34,22.35,22.34,22.35,35000.0
2020-07-28 11:50:00,22.36,22.37,22.36,22.36,20000.0,22.36,22.37,22.36,22.36,20000.0
2020-07-28 11:55:00,22.36,22.36,22.34,22.35,69550.0,22.36,22.36,22.34,22.35,69550.0
2020-07-28 12:00:00,22.35,22.36,22.34,22.36,61300.0,22.35,22.36,22.34,22.36,61300.0
2020-07-28 12:05:00,22.32,22.33,22.26,22.32,110650.0,22.32,22.33,22.26,22.32,110650.0
2020-07-28 12:10:00,22.32,22.32,22.26,22.3,65000.0,22.32,22.32,22.26,22.3,65000.0
2020-07-28 12:15:00,22.31,22.38,22.31,22.35,76350.0,22.31,22.38,22.31,22.35,76350.0
2020-07-28 12:20:00,22.4,22.45,22.4,22.44,40100.0,22.4,22.45,22.4,22.44,40100.0
2020-07-28 12:25:00,22.42,22.43,22.4,22.41,36000.0,22.42,22.43,22.4,22.41,36000.0
2020-07-28 12:30:00,22.44,22.46,22.42,22.43,172450.0,22.44,22.46,22.42,22.43,172450.0
2020-07-28 12:35:00,22.41,22.45,22.41,22.41,143500.0,22.41,22.45,22.41,22.41,143500.0
2020-07-28 12:40:00,22.42,22.44,22.39,22.4,209400.0,22.42,22.44,22.39,22.4,209400.0
2020-07-28 12:45:00,22.39,22.39,22.39,22.39,5000.0,22.39,22.39,22.39,22.39,5000.0
2020-07-28 12:50:00,22.39,22.42,22.39,22.4,42500.0,22.39,22.42,22.39,22.4,42500.0
2020-07-28 12:55:00,22.41,22.45,22.4,22.45,34950.0,22.41,22.45,22.4,22.45,34950.0
2020-07-28 13:00:00,22.44,22.44,22.41,22.43,265650.0,22.44,22.44,22.41,22.43,265650.0
2020-07-28 13:05:00,22.43,22.46,22.41,22.43,179500.0,22.43,22.46,22.41,22.43,179500.0
2020-07-28 13:10:00,22.41,22.42,22.39,22.4,74300.0,22.41,22.42,22.39,22.4,74300.0
2020-07-28 13:15:00,22.41,22.41,22.41,22.41,5000.0,22.41,22.41,22.41,22.41,5000.0
2020-07-28 13:20:00,22.42,22.46,22.41,22.46,88350.0,22.42,22.46,22.41,22.46,88350.0
2020-07-28 13:25:00,22.46,22.48,22.45,22.45,191750.0,22.46,22.48,22.45,22.45,191750.0
2020-07-28 13:30:00,22.47,22.47,22.46,22.47,20000.0,22.47,22.47,22.46,22.47,20000.0
2020-07-28 13:35:00,22.46,22.46,22.45,22.46,70000.0,22.46,22.46,22.45,22.46,70000.0
2020-07-28 13:40:00,22.45,22.46,22.42,22.42,97900.0,22.45,22.46,22.42,22.42,97900.0
2020-07-28 13:45:00,22.41,22.44,22.41,22.44,74650.0,22.41,22.44,22.41,22.44,74650.0
2020-07-28 13:50:00,22.44,22.46,22.44,22.46,20000.0,22.44,22.46,22.44,22.46,20000.0
2020-07-28 13:55:00,22.47,22.5,22.46,22.46,58950.0,22.47,22.5,22.46,22.46,58950.0
2020-07-28 14:00:00,22.46,22.48,22.46,22.48,30000.0,22.46,22.48,22.46,22.48,30000.0
2020-07-28 14:05:00,22.48,22.48,22.45,22.45,30000.0,22.48,22.48,22.45,22.45,30000.0
2020-07-28 14:10:00,22.43,22.43,22.41,22.41,15000.0,22.43,22.43,22.41,22.41,15000.0
2020-07-28 14:15:00,22.43,22.44,22.43,22.44,30450.0,22.43,22.44,22.43,22.44,30450.0
2020-07-28 14:20:00,22.41,22.41,22.41,22.41,15000.0,22.41,22.41,22.41,22.41,15000.0
2020-07-28 14:25:00,22.42,22.42,22.4,22.41,93550.0,22.42,22.42,22.4,22.41,93550.0
2020-07-28 14:30:00,22.4,22.41,22.39,22.4,33850.0,22.4,22.41,22.39,22.4,33850.0
2020-07-28 14:35:00,22.4,22.43,22.4,22.43,36250.0,22.4,22.43,22.4,22.43,36250.0
2020-07-28 14:40:00,22.43,22.44,22.38,22.39,151500.0,22.43,22.44,22.38,22.39,151500.0
2020-07-28 14:45:00,22.38,22.42,22.38,22.39,41350.0,22.38,22.42,22.38,22.39,41350.0
2020-07-28 14:50:00,22.4,22.4,22.36,22.39,69600.0,22.4,22.4,22.36,22.39,69600.0
2020-07-28 14:55:00,22.39,22.4,22.39,22.4,15000.0,22.39,22.4,22.39,22.4,15000.0
2020-07-28 15:00:00,22.38,22.38,22.32,22.32,72500.0,22.38,22.38,22.32,22.32,72500.0
2020-07-28 15:05:00,22.32,22.34,22.31,22.31,55000.0,22.32,22.34,22.31,22.31,55000.0
2020-07-28 15:10:00,22.31,22.33,22.3,22.3,123450.0,22.31,22.33,22.3,22.3,123450.0
2020-07-28 15:15:00,22.3,22.33,22.28,22.33,131900.0,22.3,22.33,22.28,22.33,131900.0
2020-07-28 15:20:00,22.36,22.36,22.36,22.36,10000.0,22.36,22.36,22.36,22.36,10000.0
2020-07-28 15:25:00,22.36,22.36,22.31,22.35,140900.0,22.36,22.36,22.31,22.35,140900.0
2020-07-28 15:30:00,22.33,22.34,22.31,22.31,40000.0,22.33,22.34,22.31,22.31,40000.0
2020-07-28 15:35:00,22.32,22.34,22.31,22.33,321750.0,22.32,22.34,22.31,22.33,321750.0
2020-07-28 15:40:00,22.32,22.33,22.28,22.28,127150.0,22.32,22.33,22.28,22.28,127150.0
2020-07-28 15:45:00,22.27,22.32,22.27,22.28,166000.0,22.27,22.32,22.27,22.28,166000.0
2020-07-28 15:50:00,22.27,22.27,22.24,22.27,324400.0,22.27,22.27,22.24,22.27,324400.0
2020-07-28 15:55:00,22.27,22.27,22.21,22.24,522400.0,22.27,22.27,22.21,22.24,522400.0
2020-07-29 09:30:00,22.4,22.51,22.36,22.43,255650.0,22.4,22.51,22.36,22.43,255650.0
2020-07-29 09:35:00,22.51,22.68,22.49,22.6,140100.0,22.51,22.68,22.49,22.6,140100.0
2020-07-29 09:40:00,22.54,22.57,22.49,22.52,86500.0,22.54,22.57,22.49,22.52,86500.0
2020-07-29 09:45:00,22.54,22.54,22.5,22.51,60000.0,22.54,22.54,22.5,22.51,60000.0
2020-07-29 09:50:00,22.52,22.57,22.52,22.57,10000.0,22.52,22.57,22.52,22.57,10000.0
2020-07-29 09:55:00,22.57,22.6,22.57,22.6,54200.0,22.57,22.6,22.57,22.6,54200.0
2020-07-29 10:00:00,22.58,22.65,22.58,22.64,65000.0,22.58,22.65,22.58,22.64,65000.0
2020-07-29 10:05:00,22.64,22.65,22.61,22.63,31500.0,22.64,22.65,22.61,22.63,31500.0
2020-07-29 10:10:00,22.63,22.66,22.63,22.66,35000.0,22.63,22.66,22.63,22.66,35000.0
2020-07-29 10:15:00,22.65,22.65,22.62,22.64,85000.0,22.65,22.65,22.62,22.64,85000.0
2020-07-29 10:20:00,22.66,22.7,22.66,22.68,151150.0,22.66,22.7,22.66,22.68,151150.0
2020-07-29 10:25:00,22.69,22.76,22.69,22.74,211700.0,22.69,22.76,22.69,22.74,211700.0
2020-07-29 10:30:00,22.77,22.8,22.74,22.8,273650.0,22.77,22.8,22.74,22.8,273650.0
2020-07-29 10:35:00,22.82,22.83,22.78,22.8,90000.0,22.82,22.83,22.78,22.8,90000.0
2020-07-29 10:40:00,22.8,22.82,22.74,22.74,51950.0,22.8,22.82,22.74,22.74,51950.0
2020-07-29 10:45:00,22.76,22.76,22.72,22.75,102700.0,22.76,22.76,22.72,22.75,102700.0
2020-07-29 10:50:00,22.77,22.82,22.77,22.8,25000.0,22.77,22.82,22.77,22.8,25000.0
2020-07-29 10:55:00,22.81,22.83,22.78,22.81,60000.0,22.81,22.83,22.78,22.81,60000.0
2020-07-29 11:00:00,22.82,22.83,22.79,22.79,35000.0,22.82,22.83,22.79,22.79,35000.0
2020-07-29 11:05:00,22.77,22.84,22.76,22.82,166000.0,22.77,22.84,22.76,22.82,166000.0
2020-07-29 11:10:00,22.85,22.86,22.85,22.85,23000.0,22.85,22.86,22.85,22.85,23000.0
2020-07-29 11:15:00,22.84,22.85,22.82,22.82,45000.0,22.84,22.85,22.82,22.82,45000.0
2020-07-29 11:20:00,22.82,22.83,22.8,22.83,51050.0,22.82,22.83,22.8,22.83,51050.0
2020-07-29 11:25:00,22.82,22.84,22.81,22.84,54150.0,22.82,22.84,22.81,22.84,54150.0
2020-07-29 11:30:00,22.85,22.86,22.8,22.8,47500.0,22.85,22.86,22.8,22.8,47500.0
2020-07-29 11:35:00,22.78,22.78,22.78,22.78,35050.0,22.78,22.78,22.78,22.78,35050.0
2020-07-29 11:40:00,22.79,22.84,22.76,22.84,30000.0,22.79,22.84,22.76,22.84,30000.0
2020-07-29 11:45:00,22.83,22.83,22.8,22.82,57500.0,22.83,22.83,22.8,22.82,57500.0
2020-07-29 11:50:00,22.82,22.87,22.82,22.87,66250.0,22.82,22.87,22.82,22.87,66250.0
2020-07-29 11:55:00,22.85,22.85,22.84,22.84,38900.0,22.85,22.85,22.84,22.84,38900.0
2020-07-29 12:00:00,22.81,22.81,22.8,22.8,20000.0,22.81,22.81,22.8,22.8,20000.0
2020-07-29 12:05:00,22.77,22.78,22.72,22.73,65000.0,22.77,22.78,22.72,22.73,65000.0
2020-07-29 12:10:00,22.73,22.75,22.72,22.72,27500.0,22.73,22.75,22.72,22.72,27500.0
2020-07-29 12:15:00,22.73,22.73,22.71,22.71,10000.0,22.73,22.73,22.71,22.71,10000.0
2020-07-29 12:20:00,22.75,22.79,22.75,22.77,50000.0,22.75,22.79,22.75,22.77,50000.0
2020-07-29 12:25:00,22.8,22.85,22.8,22.85,40000.0,22.8,22.85,22.8,22.85,40000.0
2020-07-29 12:30:00,22.83,22.83,22.81,22.83,55000.0,22.83,22.83,22.81,22.83,55000.0
2020-07-29 12:35:00,22.84,22.85,22.83,22.85,20000.0,22.84,22.85,22.83,22.85,20000.0
2020-07-29 12:40:00,22.84,22.86,22.84,22.86,95550.0,22.84,22.86,22.84,22.86,95550.0
2020-07-29 12:45:00,22.86,22.86,22.82,22.84,70050.0,22.86,22.86,22.82,22.84,70050.0
2020-07-29 12:50:00,22.84,22.84,22.84,22.84,0.0,22.84,22.84,22.84,22.84,0.0
2020-07-29 12:55:00,22.84,22.84,22.84,22.84,15000.0,22.84,22.84,22.84,22.84,15000.0
2020-07-29 13:00:00,22.85,22.86,22.83,22.83,30000.0,22.85,22.86,22.83,22.83,30000.0
2020-07-29 13:05:00,22.83,22.85,22.83,22.84,30000.0,22.83,22.85,22.83,22.84,30000.0
2020-07-29 13:10:00,22.86,22.88,22.86,22.88,50200.0,22.86,22.88,22.86,22.88,50200.0
2020-07-29 13:15:00,22.88,22.88,22.87,22.87,40050.0,22.88,22.88,22.87,22.87,40050.0
2020-07-29 13:20:00,22.88,22.88,22.86,22.87,20000.0,22.88,22.88,22.86,22.87,20000.0
2020-07-29 13:25:00,22.88,22.88,22.88,22.88,5000.0,22.88,22.88,22.88,22.88,5000.0
2020-07-29 13:30:00,22.88,22.88,22.87,22.87,35000.0,22.88,22.88,22.87,22.87,35000.0
2020-07-29 13:35:00,22.87,22.93,22.87,22.93,77750.0,22.87,22.93,22.87,22.93,77750.0
2020-07-29 13:40:00,22.91,22.91,22.91,22.91,5000.0,22.91,22.91,22.91,22.91,5000.0
2020-07-29 13:45:00,22.9,22.92,22.9,22.92,70000.0,22.9,22.92,22.9,22.92,70000.0
2020-07-29 13:50:00,22.91,22.92,22.84,22.87,125950.0,22.91,22.92,22.84,22.87,125950.0
2020-07-29 13:55:00,22.91,22.91,22.91,22.91,5000.0,22.91,22.91,22.91,22.91,5000.0
2020-07-29 14:00:00,22.92,22.95,22.89,22.89,67450.0,22.92,22.95,22.89,22.89,67450.0
2020-07-29 14:05:00,22.88,22.92,22.88,22.92,25250.0,22.88,22.92,22.88,22.92,25250.0
2020-07-29 14:10:00,22.93,22.97,22.93,22.97,104450.0,22.93,22.97,22.93,22.97,104450.0
2020-07-29 14:15:00,22.97,23.02,22.97,22.97,82500.0,22.97,23.02,22.97,22.97,82500.0
2020-07-29 14:20:00,22.97,22.99,22.96,22.98,67500.0,22.97,22.99,22.96,22.98,67500.0
2020-07-29 14:25:00,22.98,22.99,22.97,22.97,40000.0,22.98,22.99,22.97,22.97,40000.0
2020-07-29 14:30:00,22.98,23.0,22.97,23.0,35050.0,22.98,23.0,22.97,23.0,35050.0
2020-07-29 14:35:00,23.01,23.02,23.0,23.01,60000.0,23.01,23.02,23.0,23.01,60000.0
2020-07-29 14:40:00,23.01,23.02,23.0,23.0,45000.0,23.01,23.02,23.0,23.0,45000.0
2020-07-29 14:45:00,22.99,23.02,22.99,23.02,35000.0,22.99,23.02,22.99,23.02,35000.0
2020-07-29 14:50:00,23.04,23.1,23.03,23.09,118000.0,23.04,23.1,23.03,23.09,118000.0
2020-07-29 14:55:00,23.06,23.06,23.0,23.0,84000.0,23.06,23.06,23.0,23.0,84000.0
2020-07-29 15:00:00,22.95,22.97,22.9,22.9,120000.0,22.95,22.97,22.9,22.9,120000.0
2020-07-29 15:05:00,22.87,22.91,22.86,22.88,45000.0,22.87,22.91,22.86,22.88,45000.0
2020-07-29 15:10:00,22.9,22.93,22.89,22.89,56600.0,22.9,22.93,22.89,22.89,56600.0
2020-07-29 15:15:00,22.88,22.89,22.88,22.89,25100.0,22.88,22.89,22.88,22.89,25100.0
2020-07-29 15:20:00,22.95,22.95,22.91,22.91,75000.0,22.95,22.95,22.91,22.91,75000.0
2020-07-29 15:25:00,22.91,22.91,22.86,22.9,65000.0,22.91,22.91,22.86,22.9,65000.0
2020-07-29 15:30:00,22.89,23.0,22.89,23.0,66000.0,22.89,23.0,22.89,23.0,66000.0
2020-07-29 15:35:00,22.99,22.99,22.94,22.95,121000.0,22.99,22.99,22.94,22.95,121000.0
2020-07-29 15:40:00,22.94,22.95,22.93,22.95,182450.0,22.94,22.95,22.93,22.95,182450.0
2020-07-29 15:45:00,22.95,22.99,22.95,22.99,231650.0,22.95,22.99,22.95,22.99,231650.0
2020-07-29 15:50:00,22.96,23.02,22.96,23.02,650050.0,22.96,23.02,22.96,23.02,650050.0
2020-07-29 15:55:00,23.02,23.09,23.01,23.07,1060500.0,23.02,23.09,23.01,23.07,1060500.0
2020-07-30 09:30:00,22.79,22.9,22.79,22.87,232550.0,22.79,22.9,22.79,22.87,232550.0
2020-07-30 09:35:00,22.87,22.93,22.81,22.89,175100.0,22.87,22.93,22.81,22.89,175100.0
2020-07-30 09:40:00,22.92,22.96,22.9,22.94,41050.0,22.92,22.96,22.9,22.94,41050.0
2020-07-30 09:45:00,22.93,22.97,22.83,22.87,264600.0,22.93,22.97,22.83,22.87,264600.0
2020-07-30 09:50:00,22.85,22.89,22.84,22.88,80900.0,22.85,22.89,22.84,22.88,80900.0
2020-07-30 09:55:00,22.84,22.86,22.81,22.86,65300.0,22.84,22.86,22.81,22.86,65300.0
2020-07-30 10:00:00,22.81,22.92,22.77,22.92,79900.0,22.81,22.92,22.77,22.92,79900.0
2020-07-30 10:05:00,22.91,22.93,22.91,22.93,10000.0,22.91,22.93,22.91,22.93,10000.0
2020-07-30 10:10:00,22.92,22.92,22.86,22.88,55000.0,22.92,22.92,22.86,22.88,55000.0
2020-07-30 10:15:00,22.87,22.88,22.82,22.82,60000.0,22.87,22.88,22.82,22.82,60000.0
2020-07-30 10:20:00,22.8,22.86,22.8,22.86,71750.0,22.8,22.86,22.8,22.86,71750.0
2020-07-30 10:25:00,22.85,22.88,22.82,22.86,43450.0,22.85,22.88,22.82,22.86,43450.0
2020-07-30 10:30:00,22.88,22.9,22.87,22.88,140000.0,22.88,22.9,22.87,22.88,140000.0
2020-07-30 10:35:00,22.88,22.9,22.85,22.9,285950.0,22.88,22.9,22.85,22.9,285950.0
2020-07-30 10:40:00,22.89,22.89,22.84,22.84,25000.0,22.89,22.89,22.84,22.84,25000.0
2020-07-30 10:45:00,22.85,22.86,22.82,22.82,64950.0,22.85,22.86,22.82,22.82,64950.0
2020-07-30 10:50:00,22.83,22.83,22.79,22.81,50000.0,22.83,22.83,22.79,22.81,50000.0
2020-07-30 10:55:00,22.81,22.82,22.78,22.82,126950.0,22.81,22.82,22.78,22.82,126950.0
2020-07-30 11:00:00,22.83,22.86,22.83,22.83,70000.0,22.83,22.86,22.83,22.83,70000.0
2020-07-30 11:05:00,22.81,22.81,22.77,22.77,25700.0,22.81,22.81,22.77,22.77,25700.0
2020-07-30 11:10:00,22.77,22.81,22.77,22.8,30000.0,22.77,22.81,22.77,22.8,30000.0
2020-07-30 11:15:00,22.81,22.88,22.81,22.86,30000.0,22.81,22.88,22.81,22.86,30000.0
2020-07-30 11:20:00,22.85,22.88,22.82,22.82,60000.0,22.85,22.88,22.82,22.82,60000.0
2020-07-30 11:25:00,22.82,22.85,22.82,22.82,40000.0,22.82,22.85,22.82,22.82,40000.0
2020-07-30 11:30:00,22.83,22.86,22.83,22.86,31600.0,22.83,22.86,22.83,22.86,31600.0
2020-07-30 11:35:00,22.87,22.89,22.86,22.87,40000.0,22.87,22.89,22.86,22.87,40000.0
2020-07-30 11:40:00,22.87,22.87,22.84,22.85,50000.0,22.87,22.87,22.84,22.85,50000.0
2020-07-30 11:45:00,22.85,22.87,22.85,22.87,28800.0,22.85,22.87,22.85,22.87,28800.0
2020-07-30 11:50:00,22.88,22.95,22.87,22.95,129400.0,22.88,22.95,22.87,22.95,129400.0
2020-07-30 11:55:00,22.93,22.95,22.91,22.91,30000.0,22.93,22.95,22.91,22.91,30000.0
2020-07-30 12:00:00,22.94,22.99,22.94,22.97,103050.0,22.94,22.99,22.94,22.97,103050.0
2020-07-30 12:05:00,22.94,22.94,22.92,22.93,45000.0,22.94,22.94,22.92,22.93,45000.0
2020-07-30 12:10:00,22.93,22.94,22.93,22.93,20000.0,22.93,22.94,22.93,22.93,20000.0
2020-07-30 12:15:00,22.96,23.04,22.96,23.01,118450.0,22.96,23.04,22.96,23.01,118450.0
2020-07-30 12:20:00,22.99,22.99,22.95,22.95,15000.0,22.99,22.99,22.95,22.95,15000.0
2020-07-30 12:25:00,22.95,22.96,22.93,22.95,30400.0,22.95,22.96,22.93,22.95,30400.0
2020-07-30 12:30:00,22.95,22.95,22.93,22.93,46450.0,22.95,22.95,22.93,22.93,46450.0
2020-07-30 12:35:00,22.92,22.96,22.92,22.94,55000.0,22.92,22.96,22.92,22.94,55000.0
2020-07-30 12:40:00,22.95,22.95,22.93,22.93,10000.0,22.95,22.95,22.93,22.93,10000.0
2020-07-30 12:45:00,22.94,22.94,22.91,22.92,45300.0,22.94,22.94,22.91,22.92,45300.0
2020-07-30 12:50:00,22.92,22.93,22.92,22.92,58450.0,22.92,22.93,22.92,22.92,58450.0
2020-07-30 12:55:00,22.93,22.93,22.91,22.91,30500.0,22.93,22.93,22.91,22.91,30500.0
2020-07-30 13:00:00,22.92,22.94,22.9,22.9,77500.0,22.92,22.94,22.9,22.9,77500.0
2020-07-30 13:05:00,22.92,22.94,22.91,22.91,117100.0,22.92,22.94,22.91,22.91,117100.0
2020-07-30 13:10:00,22.94,22.95,22.94,22.95,45000.0,22.94,22.95,22.94,22.95,45000.0
2020-07-30 13:15:00,22.95,22.97,22.95,22.97,36900.0,22.95,22.97,22.95,22.97,36900.0
2020-07-30 13:20:00,22.97,22.98,22.97,22.98,10000.0,22.97,22.98,22.97,22.98,10000.0
2020-07-30 13:25:00,22.98,22.98,22.97,22.97,20000.0,22.98,22.98,22.97,22.97,20000.0
2020-07-30 13:30:00,22.96,22.96,22.93,22.95,30000.0,22.96,22.96,22.93,22.95,30000.0
2020-07-30 13:35:00,22.93,22.94,22.91,22.94,25000.0,22.93,22.94,22.91,22.94,25000.0
2020-07-30 13:40:00,22.94,22.97,22.93,22.97,42350.0,22.94,22.97,22.93,22.97,42350.0
2020-07-30 13:45:00,22.97,22.98,22.97,22.98,10000.0,22.97,22.98,22.97,22.98,10000.0
2020-07-30 13:50:00,22.97,23.01,22.97,23.0,92500.0,22.97,23.01,22.97,23.0,92500.0
2020-07-30 13:55:00,23.02,23.02,22.98,23.02,76900.0,23.02,23.02,22.98,23.02,76900.0
2020-07-30 14:00:00,23.01,23.07,23.01,23.07,60050.0,23.01,23.07,23.01,23.07,60050.0
2020-07-30 14:05:00,23.08,23.09,23.06,23.08,161450.0,23.08,23.09,23.06,23.08,161450.0
2020-07-30 14:10:00,23.07,23.1,23.05,23.1,70000.0,23.07,23.1,23.05,23.1,70000.0
2020-07-30 14:15:00,23.08,23.13,23.08,23.13,70000.0,23.08,23.13,23.08,23.13,70000.0
2020-07-30 14:20:00,23.15,23.21,23.13,23.21,207800.0,23.15,23.21,23.13,23.21,207800.0
2020-07-30 14:25:00,23.2,23.2,23.17,23.17,448750.0,23.2,23.2,23.17,23.17,448750.0
2020-07-30 14:30:00,23.18,23.21,23.16,23.16,187750.0,23.18,23.21,23.16,23.16,187750.0
2020-07-30 14:35:00,23.16,23.2,23.16,23.18,85000.0,23.16,23.2,23.16,23.18,85000.0
2020-07-30 14:40:00,23.17,23.18,23.17,23.18,35800.0,23.17,23.18,23.17,23.18,35800.0
2020-07-30 14:45:00,23.17,23.18,23.14,23.14,103250.0,23.17,23.18,23.14,23.14,103250.0
2020-07-30 14:50:00,23.13,23.13,23.1,23.13,145250.0,23.13,23.13,23.1,23.13,145250.0
2020-07-30 14:55:00,23.11,23.12,23.08,23.09,37500.0,23.11,23.12,23.08,23.09,37500.0
2020-07-30 15:00:00,23.09,23.1,23.06,23.07,160650.0,23.09,23.1,23.06,23.07,160650.0
2020-07-30 15:05:00,23.07,23.07,23.03,23.03,49200.0,23.07,23.07,23.03,23.03,49200.0
2020-07-30 15:10:00,23.04,23.04,23.01,23.01,37500.0,23.04,23.04,23.01,23.01,37500.0
2020-07-30 15:15:00,23.01,23.04,22.99,23.04,100000.0,23.01,23.04,22.99,23.04,100000.0
2020-07-30 15:20:00,23.06,23.08,23.05,23.06,120250.0,23.06,23.08,23.05,23.06,120250.0
2020-07-30 15:25:00,23.05,23.06,23.03,23.03,85000.0,23.05,23.06,23.03,23.03,85000.0
2020-07-30 15:30:00,23.03,23.03,22.98,22.98,75000.0,23.03,23.03,22.98,22.98,75000.0
2020-07-30 15:35:00,22.98,22.98,22.95,22.97,56600.0,22.98,22.98,22.95,22.97,56600.0
2020-07-30 15:40:00,22.97,22.98,22.94,22.96,70000.0,22.97,22.98,22.94,22.96,70000.0
2020-07-30 15:45:00,22.97,23.0,22.96,23.0,190000.0,22.97,23.0,22.96,23.0,190000.0
2020-07-30 15:50:00,23.01,23.03,22.97,22.98,106250.0,23.01,23.03,22.97,22.98,106250.0
2020-07-30 15:55:00,22.98,22.98,22.96,22.98,219950.0,22.98,22.98,22.96,22.98,219950.0
2020-07-31 09:30:00,23.07,23.07,22.91,22.94,157600.0,23.07,23.07,22.91,22.94,157600.0
2020-07-31 09:35:00,22.92,22.96,22.87,22.88,93100.0,22.92,22.96,22.87,22.88,93100.0
2020-07-31 09:40:00,22.87,22.88,22.85,22.85,116550.0,22.87,22.88,22.85,22.85,116550.0
2020-07-31 09:45:00,22.82,22.85,22.8,22.81,85000.0,22.82,22.85,22.8,22.81,85000.0
2020-07-31 09:50:00,22.77,22.81,22.76,22.81,75000.0,22.77,22.81,22.76,22.81,75000.0
2020-07-31 09:55:00,22.78,22.84,22.77,22.83,122300.0,22.78,22.84,22.77,22.83,122300.0
2020-07-31 10:00:00,22.81,22.82,22.77,22.77,135650.0,22.81,22.82,22.77,22.77,135650.0
2020-07-31 10:05:00,22.8,22.8,22.69,22.69,174250.0,22.8,22.8,22.69,22.69,174250.0
2020-07-31 10:10:00,22.67,22.71,22.64,22.65,119850.0,22.67,22.71,22.64,22.65,119850.0
2020-07-31 10:15:00,22.66,22.66,22.56,22.56,203250.0,22.66,22.66,22.56,22.56,203250.0
2020-07-31 10:20:00,22.59,22.7,22.59,22.7,60000.0,22.59,22.7,22.59,22.7,60000.0
2020-07-31 10:25:00,22.72,22.74,22.71,22.71,95000.0,22.72,22.74,22.71,22.71,95000.0
2020-07-31 10:30:00,22.73,22.79,22.7,22.7,45000.0,22.73,22.79,22.7,22.7,45000.0
2020-07-31 10:35:00,22.71,22.76,22.66,22.75,170000.0,22.71,22.76,22.66,22.75,170000.0
2020-07-31 10:40:00,22.74,22.78,22.74,22.76,40000.0,22.74,22.78,22.74,22.76,40000.0
2020-07-31 10:45:00,22.76,22.79,22.75,22.79,55000.0,22.76,22.79,22.75,22.79,55000.0
2020-07-31 10:50:00,22.77,22.77,22.74,22.75,50000.0,22.77,22.77,22.74,22.75,50000.0
2020-07-31 10:55:00,22.74,22.77,22.74,22.77,13700.0,22.74,22.77,22.74,22.77,13700.0
2020-07-31 11:00:00,22.77,22.79,22.77,22.79,20000.0,22.77,22.79,22.77,22.79,20000.0
2020-07-31 11:05:00,22.81,22.81,22.77,22.78,58250.0,22.81,22.81,22.77,22.78,58250.0
2020-07-31 11:10:00,22.79,22.82,22.79,22.82,23500.0,22.79,22.82,22.79,22.82,23500.0
2020-07-31 11:15:00,22.81,22.82,22.8,22.81,70350.0,22.81,22.82,22.8,22.81,70350.0
2020-07-31 11:20:00,22.8,22.81,22.8,22.8,20000.0,22.8,22.81,22.8,22.8,20000.0
2020-07-31 11:25:00,22.78,22.78,22.73,22.75,420000.0,22.78,22.78,22.73,22.75,420000.0
2020-07-31 11:30:00,22.77,22.8,22.77,22.8,31150.0,22.77,22.8,22.77,22.8,31150.0
2020-07-31 11:35:00,22.77,22.79,22.76,22.78,60000.0,22.77,22.79,22.76,22.78,60000.0
2020-07-31 11:40:00,22.81,22.81,22.78,22.78,10000.0,22.81,22.81,22.78,22.78,10000.0
2020-07-31 11:45:00,22.8,22.8,22.79,22.8,15000.0,22.8,22.8,22.79,22.8,15000.0
2020-07-31 11:50:00,22.79,22.79,22.76,22.76,20000.0,22.79,22.79,22.76,22.76,20000.0
2020-07-31 11:55:00,22.77,22.77,22.72,22.72,10000.0,22.77,22.77,22.72,22.72,10000.0
2020-07-31 12:00:00,22.71,22.73,22.71,22.72,45000.0,22.71,22.73,22.71,22.72,45000.0
2020-07-31 12:05:00,22.71,22.73,22.71,22.73,35000.0,22.71,22.73,22.71,22.73,35000.0
2020-07-31 12:10:00,22.72,22.74,22.7,22.7,35000.0,22.72,22.74,22.7,22.7,35000.0
2020-07-31 12:15:00,22.7,22.7,22.67,22.67,134000.0,22.7,22.7,22.67,22.67,134000.0
2020-07-31 12:20:00,22.71,22.71,22.71,22.71,5000.0,22.71,22.71,22.71,22.71,5000.0
2020-07-31 12:25:00,22.69,22.71,22.69,22.71,10000.0,22.69,22.71,22.69,22.71,10000.0
2020-07-31 12:30:00,22.69,22.69,22.67,22.69,39350.0,22.69,22.69,22.67,22.69,39350.0
2020-07-31 12:35:00,22.68,22.73,22.66,22.69,105250.0,22.68,22.73,22.66,22.69,105250.0
2020-07-31 12:40:00,22.7,22.74,22.69,22.74,25000.0,22.7,22.74,22.69,22.74,25000.0
2020-07-31 12:45:00,22.74,22.74,22.74,22.74,10000.0,22.74,22.74,22.74,22.74,10000.0
2020-07-31 12:50:00,22.74,22.74,22.73,22.73,35000.0,22.74,22.74,22.73,22.73,35000.0
2020-07-31 12:55:00,22.73,22.75,22.72,22.75,122500.0,22.73,22.75,22.72,22.75,122500.0
2020-07-31 13:00:00,22.78,22.79,22.77,22.79,20000.0,22.78,22.79,22.77,22.79,20000.0
2020-07-31 13:05:00,22.79,22.83,22.79,22.79,118650.0,22.79,22.83,22.79,22.79,118650.0
2020-07-31 13:10:00,22.79,22.79,22.77,22.77,30000.0,22.79,22.79,22.77,22.77,30000.0
2020-07-31 13:15:00,22.77,22.79,22.76,22.79,501000.0,22.77,22.79,22.76,22.79,501000.0
2020-07-31 13:20:00,22.81,22.85,22.8,22.8,107600.0,22.81,22.85,22.8,22.8,107600.0
2020-07-31 13:25:00,22.81,22.81,22.79,22.79,25000.0,22.81,22.81,22.79,22.79,25000.0
2020-07-31 13:30:00,22.77,22.77,22.77,22.77,5000.0,22.77,22.77,22.77,22.77,5000.0
2020-07-31 13:35:00,22.75,22.75,22.75,22.75,15000.0,22.75,22.75,22.75,22.75,15000.0
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 13:45:00,22.76,22.76,22.76,22.76,0.0,22.76,22.76,22.76,22.76,0.0
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 13:55:00,22.76,22.76,22.76,22.76,0.0,22.76,22.76,22.76,22.76,0.0
2020-07-31 14:00:00,22.76,22.76,22.76,22.76,0.0,22.76,22.76,22.76,22.76,0.0
2020-07-31 14:05:00,22.74,22.74,22.71,22.71,48750.0,22.74,22.74,22.71,22.71,48750.0
2020-07-31 14:10:00,22.71,22.73,22.71,22.71,93900.0,22.71,22.73,22.71,22.71,93900.0
2020-07-31 14:15:00,22.71,22.71,22.71,22.71,10000.0,22.71,22.71,22.71,22.71,10000.0
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 14:25:00,22.79,22.79,22.79,22.79,0.0,22.79,22.79,22.79,22.79,0.0
2020-07-31 14:30:00,22.78,22.78,22.77,22.77,25000.0,22.78,22.78,22.77,22.77,25000.0
2020-07-31 14:35:00,22.76,22.79,22.74,22.77,35100.0,22.76,22.79,22.74,22.77,35100.0
2020-07-31 14:40:00,22.76,22.77,22.74,22.77,35150.0,22.76,22.77,22.74,22.77,35150.0
2020-07-31 14:45:00,22.75,22.77,22.74,22.75,20000.0,22.75,22.77,22.74,22.75,20000.0
2020-07-31 14:50:00,22.76,22.77,22.76,22.77,15000.0,22.76,22.77,22.76,22.77,15000.0
2020-07-31 14:55:00,22.76,22.78,22.76,22.78,12150.0,22.76,22.78,22.76,22.78,12150.0
2020-07-31 15:00:00,22.78,22.79,22.75,22.78,97050.0,22.78,22.79,22.75,22.78,97050.0
2020-07-31 15:05:00,22.77,22.77,22.74,22.77,90000.0,22.77,22.77,22.74,22.77,90000.0
2020-07-31 15:10:00,22.76,22.76,22.76,22.76,34400.0,22.76,22.76,22.76,22.76,34400.0
2020-07-31 15:15:00,22.75,22.77,22.75,22.76,78600.0,22.75,22.77,22.75,22.76,78600.0
2020-07-31 15:20:00,22.76,22.77,22.76,22.76,56850.0,22.76,22.77,22.76,22.76,56850.0
2020-07-31 15:25:00,22.76,22.78,22.75,22.77,141650.0,22.76,22.78,22.75,22.77,141650.0
2020-07-31 15:30:00,22.78,22.79,22.77,22.79,54250.0,22.78,22.79,22.77,22.79,54250.0
2020-07-31 15:35:00,22.79,22.85,22.79,22.83,148800.0,22.79,22.85,22.79,22.83,148800.0
2020-07-31 15:40:00,22.83,22.88,22.83,22.88,182500.0,22.83,22.88,22.83,22.88,182500.0
2020-07-31 15:45:00,22.9,23.0,22.9,23.0,375100.0,22.9,23.0,22.9,23.0,375100.0
2020-07-31 15:50:00,23.0,23.09,22.97,23.02,451850.0,23.0,23.09,22.97,23.02,451850.0
2020-07-31 15:55:00,23.03,23.1,23.02,23.08,823850.0,23.03,23.1,23.02,23.08,823850.0
2020-08-03 09:30:00,23.07,23.1,22.96,23.0,494300.0,23.07,23.1,22.96,23.0,494300.0
2020-08-03 09:35:00,22.97,23.13,22.96,23.1,127500.0,22.97,23.13,22.96,23.1,127500.0
2020-08-03 09:40:00,23.08,23.1,23.01,23.07,88750.0,23.08,23.1,23.01,23.07,88750.0
2020-08-03 09:45:00,23.1,23.1,23.06,23.06,30000.0,23.1,23.1,23.06,23.06,30000.0
2020-08-03 09:50:00,23.05,23.09,23.03,23.03,93000.0,23.05,23.09,23.03,23.03,93000.0
2020-08-03 09:55:00,23.02,23.04,22.91,22.94,211700.0,23.02,23.04,22.91,22.94,211700.0
2020-08-03 10:00:00,22.96,23.0,22.96,22.96,136600.0,22.96,23.0,22.96,22.96,136600.0
2020-08-03 10:05:00,22.97,22.97,22.94,22.96,147100.0,22.97,22.97,22.94,22.96,147100.0
2020-08-03 10:10:00,22.97,22.97,22.86,22.86,165750.0,22.97,22.97,22.86,22.86,165750.0
2020-08-03 10:15:00,22.86,22.86,22.83,22.84,85750.0,22.86,22.86,22.83,22.84,85750.0
2020-08-03 10:20:00,22.83,22.83,22.83,22.83,30500.0,22.83,22.83,22.83,22.83,30500.0
2020-08-03 10:25:00,22.81,22.88,22.81,22.85,90000.0,22.81,22.88,22.81,22.85,90000.0
2020-08-03 10:30:00,22.86,22.94,22.86,22.91,56600.0,22.86,22.94,22.86,22.91,56600.0
2020-08-03 10:35:00,22.94,22.98,22.91,22.94,90000.0,22.94,22.98,22.91,22.94,90000.0
2020-08-03 10:40:00,22.92,22.94,22.92,22.94,43250.0,22.92,22.94,22.92,22.94,43250.0
2020-08-03 10:45:00,22.91,22.91,22.76,22.76,101750.0,22.91,22.91,22.76,22.76,101750.0
2020-08-03 10:50:00,22.76,22.79,22.73,22.79,120000.0,22.76,22.79,22.73,22.79,120000.0
2020-08-03 10:55:00,22.79,22.79,22.78,22.78,25000.0,22.79,22.79,22.78,22.78,25000.0
2020-08-03 11:00:00,22.79,22.82,22.76,22.8,44450.0,22.79,22.82,22.76,22.8,44450.0
2020-08-03 11:05:00,22.8,22.8,22.78,22.78,80000.0,22.8,22.8,22.78,22.78,80000.0
2020-08-03 11:10:00,22.76,22.8,22.76,22.78,55550.0,22.76,22.8,22.76,22.78,55550.0
2020-08-03 11:15:00,22.81,22.82,22.81,22.81,30000.0,22.81,22.82,22.81,22.81,30000.0
2020-08-03 11:20:00,22.82,22.82,22.81,22.81,50050.0,22.82,22.82,22.81,22.81,50050.0
2020-08-03 11:25:00,22.8,22.8,22.8,22.8,5000.0,22.8,22.8,22.8,22.8,5000.0
2020-08-03 11:30:00,22.81,22.85,22.81,22.84,40000.0,22.81,22.85,22.81,22.84,40000.0
2020-08-03 11:35:00,22.85,22.86,22.83,22.86,113950.0,22.85,22.86,22.83,22.86,113950.0
2020-08-03 11:40:00,22.86,22.9,22.86,22.88,75000.0,22.86,22.9,22.86,22.88,75000.0
2020-08-03 11:45:00,22.87,22.91,22.87,22.91,79000.0,22.87,22.91,22.87,22.91,79000.0
2020-08-03 11:50:00,22.91,22.94,22.91,22.94,39550.0,22.91,22.94,22.91,22.94,39550.0
2020-08-03 11:55:00,22.93,22.93,22.9,22.92,20000.0,22.93,22.93,22.9,22.92,20000.0
2020-08-03 12:00:00,22.92,22.94,22.91,22.91,20000.0,22.92,22.94,22.91,22.91,20000.0
2020-08-03 12:05:00,22.9,22.9,22.85,22.85,69300.0,22.9,22.9,22.85,22.85,69300.0
2020-08-03 12:10:00,22.85,22.85,22.8,22.83,30100.0,22.85,22.85,22.8,22.83,30100.0
2020-08-03 12:15:00,22.82,22.82,22.8,22.8,10000.0,22.82,22.82,22.8,22.8,10000.0
2020-08-03 12:20:00,22.78,22.79,22.77,22.77,40000.0,22.78,22.79,22.77,22.77,40000.0
2020-08-03 12:25:00,22.78,22.83,22.78,22.82,61500.0,22.78,22.83,22.78,22.82,61500.0
2020-08-03 12:30:00,22.83,22.94,22.82,22.94,91500.0,22.83,22.94,22.82,22.94,91500.0
2020-08-03 12:35:00,22.93,22.95,22.93,22.93,25000.0,22.93,22.95,22.93,22.93,25000.0
2020-08-03 12:40:00,22.94,22.94,22.92,22.92,124500.0,22.94,22.94,22.92,22.92,124500.0
2020-08-03 12:45:00,22.92,22.92,22.9,22.91,52500.0,22.92,22.92,22.9,22.91,52500.0
2020-08-03 12:50:00,22.89,22.9,22.89,22.89,20000.0,22.89,22.9,22.89,22.89,20000.0
2020-08-03 12:55:00,22.9,22.93,22.88,22.93,96900.0,22.9,22.93,22.88,22.93,96900.0
2020-08-03 13:00:00,22.95,22.95,22.91,22.92,65550.0,22.95,22.95,22.91,22.92,65550.0
2020-08-03 13:05:00,22.92,22.93,22.88,22.93,125000.0,22.92,22.93,22.88,22.93,125000.0
2020-08-03 13:10:00,22.95,22.97,22.94,22.97,50000.0,22.95,22.97,22.94,22.97,50000.0
2020-08-03 13:15:00,22.99,22.99,22.93,22.95,81100.0,22.99,22.99,22.93,22.95,81100.0
2020-08-03 13:20:00,22.95,22.96,22.95,22.96,10000.0,22.95,22.96,22.95,22.96,10000.0
2020-08-03 13:25:00,22.96,22.96,22.93,22.94,35000.0,22.96,22.96,22.93,22.94,35000.0
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 13:35:00,22.92,22.92,22.92,22.92,0.0,22.92,22.92,22.92,22.92,0.0
2020-08-03 13:40:00,22.88,22.88,22.82,22.83,40000.0,22.88,22.88,22.82,22.83,40000.0
2020-08-03 13:45:00,22.81,22.83,22.79,22.81,76950.0,22.81,22.83,22.79,22.81,76950.0
2020-08-03 13:50:00,22.83,22.91,22.83,22.91,51100.0,22.83,22.91,22.83,22.91,51100.0
2020-08-03 13:55:00,22.91,22.92,22.88,22.91,35000.0,22.91,22.92,22.88,22.91,35000.0
2020-08-03 14:00:00,22.88,22.92,22.88,22.92,30000.0,22.88,22.92,22.88,22.92,30000.0
2020-08-03 14:05:00,22.91,22.94,22.91,22.94,20000.0,22.91,22.94,22.91,22.94,20000.0
2020-08-03 14:10:00,22.95,22.96,22.93,22.95,63350.0,22.95,22.96,22.93,22.95,63350.0
2020-08-03 14:15:00,22.94,22.94,22.93,22.93,10000.0,22.94,22.94,22.93,22.93,10000.0
2020-08-03 14:20:00,22.92,22.94,22.92,22.92,65000.0,22.92,22.94,22.92,22.92,65000.0
2020-08-03 14:25:00,22.92,22.93,22.91,22.93,51400.0,22.92,22.93,22.91,22.93,51400.0
2020-08-03 14:30:00,22.94,22.98,22.94,22.96,40000.0,22.94,22.98,22.94,22.96,40000.0
2020-08-03 14:35:00,22.96,22.97,22.95,22.96,41750.0,22.96,22.97,22.95,22.96,41750.0
2020-08-03 14:40:00,22.97,22.97,22.96,22.97,25000.0,22.97,22.97,22.96,22.97,25000.0
2020-08-03 14:45:00,22.95,22.97,22.95,22.97,30000.0,22.95,22.97,22.95,22.97,30000.0
2020-08-03 14:50:00,22.97,23.01,22.97,22.99,45050.0,22.97,23.01,22.97,22.99,45050.0
2020-08-03 14:55:00,22.99,23.0,22.99,23.0,10000.0,22.99,23.0,22.99,23.0,10000.0
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 15:05:00,23.0,23.0,23.0,23.0,0.0,23.0,23.0,23.0,23.0,0.0
2020-08-03 15:10:00,22.96,22.97,22.96,22.97,20000.0,22.96,22.97,22.96,22.97,20000.0
2020-08-03 15:15:00,22.98,22.98,22.95,22.95,20250.0,22.98,22.98,22.95,22.95,20250.0
2020-08-03 15:20:00,22.95,22.95,22.93,22.93,10000.0,22.95,22.95,22.93,22.93,10000.0
2020-08-03 15:25:00,22.92,22.92,22.9,22.9,15000.0,22.92,22.92,22.9,22.9,15000.0
2020-08-03 15:30:00,22.9,22.93,22.89,22.92,75000.0,22.9,22.93,22.89,22.92,75000.0
2020-08-03 15:35:00,22.92,22.94,22.92,22.92,42500.0,22.92,22.94,22.92,22.92,42500.0
2020-08-03 15:40:00,22.95,22.96,22.95,22.96,50000.0,22.95,22.96,22.95,22.96,50000.0
2020-08-03 15:45:00,22.96,22.98,22.96,22.98,25000.0,22.96,22.98,22.96,22.98,25000.0
2020-08-03 15:50:00,22.96,22.97,22.92,22.97,146250.0,22.96,22.97,22.92,22.97,146250.0
2020-08-03 15:55:00,22.96,22.96,22.93,22.93,200300.0,22.96,22.96,22.93,22.93,200300.0
2020-08-04 09:30:00,22.98,23.01,22.92,22.96,166900.0,22.98,23.01,22.92,22.96,166900.0
2020-08-04 09:35:00,22.94,22.99,22.94,22.98,119300.0,22.94,22.99,22.94,22.98,119300.0
2020-08-04 09:40:00,22.99,23.02,22.96,23.02,171500.0,22.99,23.02,22.96,23.02,171500.0
2020-08-04 09:45:00,23.0,23.1,23.0,23.1,97200.0,23.0,23.1,23.0,23.1,97200.0
2020-08-04 09:50:00,23.08,23.16,23.08,23.1,222050.0,23.08,23.16,23.08,23.1,222050.0
2020-08-04 09:55:00,23.1,23.13,23.06,23.06,55800.0,23.1,23.13,23.06,23.06,55800.0
2020-08-04 10:00:00,23.1,23.1,23.08,23.08,33500.0,23.1,23.1,23.08,23.08,33500.0
2020-08-04 10:05:00,23.05,23.05,23.03,23.03,10000.0,23.05,23.05,23.03,23.03,10000.0
2020-08-04 10:10:00,23.07,23.09,23.06,23.09,50000.0,23.07,23.09,23.06,23.09,50000.0
2020-08-04 10:15:00,23.11,23.12,23.08,23.11,25000.0,23.11,23.12,23.08,23.11,25000.0
2020-08-04 10:20:00,23.13,23.16,23.12,23.14,76100.0,23.13,23.16,23.12,23.14,76100.0
2020-08-04 10:25:00,23.15,23.16,23.12,23.12,93900.0,23.15,23.16,23.12,23.12,93900.0
2020-08-04 10:30:00,23.12,23.13,23.09,23.13,30000.0,23.12,23.13,23.09,23.13,30000.0
2020-08-04 10:35:00,23.12,23.12,23.12,23.12,5000.0,23.12,23.12,23.12,23.12,5000.0
2020-08-04 10:40:00,23.12,23.16,23.12,23.16,33900.0,23.12,23.16,23.12,23.16,33900.0
2020-08-04 10:45:00,23.18,23.19,23.17,23.17,25000.0,23.18,23.19,23.17,23.17,25000.0
2020-08-04 10:50:00,23.17,23.17,23.17,23.17,0.0,23.17,23.17,23.17,23.17,0.0
2020-08-04 10:55:00,23.15,23.15,23.15,23.15,6250.0,23.15,23.15,23.15,23.15,6250.0
2020-08-04 11:00:00,23.17,23.17,23.15,23.16,25000.0,23.17,23.17,23.15,23.16,25000.0
2020-08-04 11:05:00,23.15,23.16,23.15,23.16,10400.0,23.15,23.16,23.15,23.16,10400.0
2020-08-04 11:10:00,23.14,23.17,23.1,23.17,167550.0,23.14,23.17,23.1,23.17,167550.0
2020-08-04 11:15:00,23.16,23.17,23.15,23.16,30000.0,23.16,23.17,23.15,23.16,30000.0
2020-08-04 11:20:00,23.13,23.13,23.12,23.12,50000.0,23.13,23.13,23.12,23.12,50000.0
2020-08-04 11:25:00,23.11,23.13,23.09,23.13,70000.0,23.11,23.13,23.09,23.13,70000.0
2020-08-04 11:30:00,23.15,23.15,23.12,23.15,20600.0,23.15,23.15,23.12,23.15,20600.0
2020-08-04 11:35:00,23.12,23.18,23.12,23.17,50000.0,23.12,23.18,23.12,23.17,50000.0
2020-08-04 11:40:00,23.19,23.19,23.18,23.19,25000.0,23.19,23.19,23.18,23.19,25000.0
2020-08-04 11:45:00,23.19,23.19,23.18,23.18,35000.0,23.19,23.19,23.18,23.18,35000.0
2020-08-04 11:50:00,23.2,23.26,23.2,23.26,116450.0,23.2,23.26,23.2,23.26,116450.0
2020-08-04 11:55:00,23.24,23.27,23.23,23.27,210900.0,23.24,23.27,23.23,23.27,210900.0
2020-08-04 12:00:00,23.27,23.27,23.25,23.26,73800.0,23.27,23.27,23.25,23.26,73800.0
2020-08-04 12:05:00,23.26,23.26,23.24,23.25,54700.0,23.26,23.26,23.24,23.25,54700.0
2020-08-04 12:10:00,23.25,23.25,23.23,23.23,90000.0,23.25,23.25,23.23,23.23,90000.0
2020-08-04 12:15:00,23.23,23.23,23.19,23.2,50000.0,23.23,23.23,23.19,23.2,50000.0
2020-08-04 12:20:00,23.22,23.22,23.17,23.17,56200.0,23.22,23.22,23.17,23.17,56200.0
2020-08-04 12:25:00,23.17,23.19,23.17,23.17,35500.0,23.17,23.19,23.17,23.17,35500.0
2020-08-04 12:30:00,23.16,23.23,23.16,23.23,86800.0,23.16,23.23,23.16,23.23,86800.0
2020-08-04 12:35:00,23.22,23.23,23.22,23.23,17500.0,23.22,23.23,23.22,23.23,17500.0
2020-08-04 12:40:00,23.24,23.24,23.21,23.22,99800.0,23.24,23.24,23.21,23.22,99800.0
2020-08-04 12:45:00,23.21,23.21,23.19,23.19,20000.0,23.21,23.21,23.19,23.19,20000.0
2020-08-04 12:50:00,23.19,23.21,23.19,23.2,67700.0,23.19,23.21,23.19,23.2,67700.0
2020-08-04 12:55:00,23.19,23.21,23.19,23.21,35000.0,23.19,23.21,23.19,23.21,35000.0
2020-08-04 13:00:00,23.2,23.2,23.2,23.2,5000.0,23.2,23.2,23.2,23.2,5000.0
2020-08-04 13:05:00,23.19,23.19,23.19,23.19,10450.0,23.19,23.19,23.19,23.19,10450.0
2020-08-04 13:10:00,23.19,23.2,23.19,23.2,15000.0,23.19,23.2,23.19,23.2,15000.0
2020-08-04 13:15:00,23.2,23.2,23.2,23.2,34150.0,23.2,23.2,23.2,23.2,34150.0
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 13:25:00,23.17,23.17,23.17,23.17,0.0,23.17,23.17,23.17,23.17,0.0
2020-08-04 13:30:00,23.18,23.18,23.17,23.17,20000.0,23.18,23.18,23.17,23.17,20000.0
2020-08-04 13:35:00,23.17,23.2,23.15,23.2,60500.0,23.17,23.2,23.15,23.2,60500.0
2020-08-04 13:40:00,23.18,23.19,23.18,23.18,115000.0,23.18,23.19,23.18,23.18,115000.0
2020-08-04 13:45:00,23.19,23.23,23.18,23.23,79950.0,23.19,23.23,23.18,23.23,79950.0
2020-08-04 13:50:00,23.23,23.23,23.23,23.23,50000.0,23.23,23.23,23.23,23.23,50000.0
2020-08-04 13:55:00,23.23,23.23,23.23,23.23,5000.0,23.23,23.23,23.23,23.23,5000.0
2020-08-04 14:00:00,23.24,23.25,23.24,23.25,20000.0,23.24,23.25,23.24,23.25,20000.0
2020-08-04 14:05:00,23.26,23.27,23.25,23.25,70750.0,23.26,23.27,23.25,23.25,70750.0
2020-08-04 14:10:00,23.24,23.25,23.24,23.25,55000.0,23.24,23.25,23.24,23.25,55000.0
2020-08-04 14:15:00,23.24,23.24,23.23,23.24,15000.0,23.24,23.24,23.23,23.24,15000.0
2020-08-04 14:20:00,23.18,23.18,23.18,23.18,5000.0,23.18,23.18,23.18,23.18,5000.0
2020-08-04 14:25:00,23.18,23.18,23.14,23.16,42600.0,23.18,23.18,23.14,23.16,42600.0
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 14:35:00,23.11,23.11,23.11,23.11,0.0,23.11,23.11,23.11,23.11,0.0
2020-08-04 14:40:00,23.08,23.09,23.08,23.09,20000.0,23.08,23.09,23.08,23.09,20000.0
2020-08-04 14:45:00,23.12,23.13,23.11,23.13,26050.0,23.12,23.13,23.11,23.13,26050.0
2020-08-04 14:50:00,23.11,23.11,23.11,23.11,5750.0,23.11,23.11,23.11,23.11,5750.0
2020-08-04 14:55:00,23.11,23.13,23.11,23.13,15000.0,23.11,23.13,23.11,23.13,15000.0
2020-08-04 15:00:00,23.13,23.13,23.13,23.13,5000.0,23.13,23.13,23.13,23.13,5000.0
2020-08-04 15:05:00,23.13,23.14,23.13,23.14,30000.0,23.13,23.14,23.13,23.14,30000.0
2020-08-04 15:10:00,23.14,23.14,23.14,23.14,0.0,23.14,23.14,23.14,23.14,0.0
2020-08-04 15:15:00,23.14,23.17,23.13,23.17,26300.0,23.14,23.17,23.13,23.17,26300.0
2020-08-04 15:20:00,23.17,23.19,23.17,23.19,25000.0,23.17,23.19,23.17,23.19,25000.0
2020-08-04 15:25:00,23.18,23.21,23.18,23.21,117350.0,23.18,23.21,23.18,23.21,117350.0
2020-08-04 15:30:00,23.22,23.24,23.21,23.22,91150.0,23.22,23.24,23.21,23.22,91150.0
2020-08-04 15:35:00,23.22,23.26,23.22,23.26,138750.0,23.22,23.26,23.22,23.26,138750.0
2020-08-04 15:40:00,23.27,23.27,23.25,23.27,140800.0,23.27,23.27,23.25,23.27,140800.0
2020-08-04 15:45:00,23.27,23.27,23.25,23.26,249700.0,23.27,23.27,23.25,23.26,249700.0
2020-08-04 15:50:00,23.27,23.29,23.25,23.25,235400.0,23.27,23.29,23.25,23.25,235400.0
2020-08-04 15:55:00,23.25,23.32,23.25,23.3,444350.0,23.25,23.32,23.25,23.3,444350.0
2020-08-05 09:30:00,23.4,23.4,23.27,23.33,152150.0,23.4,23.4,23.27,23.33,152150.0
2020-08-05 09:35:00,23.3,23.5,23.28,23.45,400650.0,23.3,23.5,23.28,23.45,400650.0
2020-08-05 09:40:00,23.44,23.47,23.41,23.41,201600.0,23.44,23.47,23.41,23.41,201600.0
2020-08-05 09:45:00,23.4,23.44,23.4,23.42,104200.0,23.4,23.44,23.4,23.42,104200.0
2020-08-05 09:50:00,23.42,23.43,23.41,23.42,75000.0,23.42,23.43,23.41,23.42,75000.0
2020-08-05 09:55:00,23.42,23.42,23.37,23.37,110000.0,23.42,23.42,23.37,23.37,110000.0
2020-08-05 10:00:00,23.33,23.36,23.31,23.32,62500.0,23.33,23.36,23.31,23.32,62500.0
2020-08-05 10:05:00,23.32,23.35,23.3,23.32,70000.0,23.32,23.35,23.3,23.32,70000.0
2020-08-05 10:10:00,23.34,23.35,23.33,23.35,20000.0,23.34,23.35,23.33,23.35,20000.0
2020-08-05 10:15:00,23.33,23.35,23.3,23.33,127600.0,23.33,23.35,23.3,23.33,127600.0
2020-08-05 10:20:00,23.33,23.33,23.3,23.3,45000.0,23.33,23.33,23.3,23.3,45000.0
2020-08-05 10:25:00,23.3,23.3,23.26,23.26,96800.0,23.3,23.3,23.26,23.26,96800.0
2020-08-05 10:30:00,23.26,23.28,23.17,23.18,230500.0,23.26,23.28,23.17,23.18,230500.0
2020-08-05 10:35:00,23.14,23.18,23.14,23.17,20000.0,23.14,23.18,23.14,23.17,20000.0
2020-08-05 10:40:00,23.18,23.24,23.18,23.24,28450.0,23.18,23.24,23.18,23.24,28450.0
2020-08-05 10:45:00,23.23,23.24,23.21,23.24,30000.0,23.23,23.24,23.21,23.24,30000.0
2020-08-05 10:50:00,23.25,23.25,23.22,23.22,10000.0,23.25,23.25,23.22,23.22,10000.0
2020-08-05 10:55:00,23.24,23.28,23.24,23.25,64450.0,23.24,23.28,23.24,23.25,64450.0
2020-08-05 11:00:00,23.26,23.31,23.26,23.31,20100.0,23.26,23.31,23.26,23.31,20100.0
2020-08-05 11:05:00,23.29,23.29,23.29,23.29,5000.0,23.29,23.29,23.29,23.29,5000.0
2020-08-05 11:10:00,23.29,23.29,23.26,23.27,38350.0,23.29,23.29,23.26,23.27,38350.0
2020-08-05 11:15:00,23.25,23.27,23.25,23.26,15000.0,23.25,23.27,23.25,23.26,15000.0
2020-08-05 11:20:00,23.25,23.3,23.25,23.3,34500.0,23.25,23.3,23.25,23.3,34500.0
2020-08-05 11:25:00,23.25,23.25,23.23,23.23,15000.0,23.25,23.25,23.23,23.23,15000.0
2020-08-05 11:30:00,23.24,23.25,23.24,23.25,13950.0,23.24,23.25,23.24,23.25,13950.0
2020-08-05 11:35:00,23.26,23.28,23.26,23.28,10000.0,23.26,23.28,23.26,23.28,10000.0
2020-08-05 11:40:00,23.28,23.28,23.28,23.28,0.0,23.28,23.28,23.28,23.28,0.0
2020-08-05 11:45:00,23.25,23.26,23.23,23.23,40100.0,23.25,23.26,23.23,23.23,40100.0
2020-08-05 11:50:00,23.23,23.26,23.23,23.26,20000.0,23.23,23.26,23.23,23.26,20000.0
2020-08-05 11:55:00,23.3,23.3,23.3,23.3,12750.0,23.3,23.3,23.3,23.3,12750.0
2020-08-05 12:00:00,23.32,23.32,23.29,23.3,60100.0,23.32,23.32,23.29,23.3,60100.0
2020-08-05 12:05:00,23.31,23.31,23.3,23.3,35000.0,23.31,23.31,23.3,23.3,35000.0
2020-08-05 12:10:00,23.29,23.32,23.29,23.32,20000.0,23.29,23.32,23.29,23.32,20000.0
2020-08-05 12:15:00,23.33,23.33,23.31,23.33,26400.0,23.33,23.33,23.31,23.33,26400.0
2020-08-05 12:20:00,23.36,23.36,23.34,23.34,15000.0,23.36,23.36,23.34,23.34,15000.0
2020-08-05 12:25:00,23.35,23.35,23.32,23.32,40000.0,23.35,23.35,23.32,23.32,40000.0
2020-08-05 12:30:00,23.31,23.33,23.3,23.33,35000.0,23.31,23.33,23.3,23.33,35000.0
2020-08-05 12:35:00,23.33,23.34,23.33,23.34,16600.0,23.33,23.34,23.33,23.34,16600.0
2020-08-05 12:40:00,23.34,23.36,23.33,23.33,65000.0,23.34,23.36,23.33,23.33,65000.0
2020-08-05 12:45:00,23.35,23.35,23.33,23.33,60000.0,23.35,23.35,23.33,23.33,60000.0
2020-08-05 12:50:00,23.32,23.32,23.32,23.32,8750.0,23.32,23.32,23.32,23.32,8750.0
2020-08-05 12:55:00,23.33,23.33,23.33,23.33,25000.0,23.33,23.33,23.33,23.33,25000.0
2020-08-05 13:00:00,23.34,23.34,23.31,23.31,65950.0,23.34,23.34,23.31,23.31,65950.0
2020-08-05 13:05:00,23.31,23.33,23.31,23.33,42500.0,23.31,23.33,23.31,23.33,42500.0
2020-08-05 13:10:00,23.33,23.33,23.33,23.33,15000.0,23.33,23.33,23.33,23.33,15000.0
2020-08-05 13:15:00,23.36,23.41,23.36,23.39,60000.0,23.36,23.41,23.36,23.39,60000.0
2020-08-05 13:20:00,23.4,23.4,23.38,23.38,25800.0,23.4,23.4,23.38,23.38,25800.0
2020-08-05 13:25:00,23.4,23.4,23.4,23.4,25500.0,23.4,23.4,23.4,23.4,25500.0
2020-08-05 13:30:00,23.39,23.4,23.39,23.39,15000.0,23.39,23.4,23.39,23.39,15000.0
2020-08-05 13:35:00,23.4,23.4,23.37,23.37,40000.0,23.4,23.4,23.37,23.37,40000.0
2020-08-05 13:40:00,23.37,23.37,23.36,23.37,15000.0,23.37,23.37,23.36,23.37,15000.0
2020-08-05 13:45:00,23.33,23.33,23.32,23.33,15000.0,23.33,23.33,23.32,23.33,15000.0
2020-08-05 13:50:00,23.3,23.3,23.29,23.29,30000.0,23.3,23.3,23.29,23.29,30000.0
2020-08-05 13:55:00,23.32,23.32,23.32,23.32,5000.0,23.32,23.32,23.32,23.32,5000.0
2020-08-05 14:00:00,23.32,23.32,23.3,23.31,25000.0,23.32,23.32,23.3,23.31,25000.0
2020-08-05 14:05:00,23.3,23.32,23.29,23.32,30050.0,23.3,23.32,23.29,23.32,30050.0
2020-08-05 14:10:00,23.3,23.32,23.29,23.3,35000.0,23.3,23.32,23.29,23.3,35000.0
2020-08-05 14:15:00,23.3,23.31,23.29,23.31,30000.0,23.3,23.31,23.29,23.31,30000.0
2020-08-05 14:20:00,23.3,23.32,23.3,23.32,35000.0,23.3,23.32,23.3,23.32,35000.0
2020-08-05 14:25:00,23.34,23.34,23.33,23.34,20000.0,23.34,23.34,23.33,23.34,20000.0
2020-08-05 14:30:00,23.35,23.35,23.34,23.34,20750.0,23.35,23.35,23.34,23.34,20750.0
2020-08-05 14:35:00,23.36,23.4,23.36,23.4,80000.0,23.36,23.4,23.36,23.4,80000.0
2020-08-05 14:40:00,23.4,23.4,23.34,23.34,78950.0,23.4,23.4,23.34,23.34,78950.0
2020-08-05 14:45:00,23.34,23.36,23.33,23.33,25000.0,23.34,23.36,23.33,23.33,25000.0
2020-08-05 14:50:00,23.35,23.39,23.35,23.38,66150.0,23.35,23.39,23.35,23.38,66150.0
2020-08-05 14:55:00,23.37,23.39,23.37,23.38,30000.0,23.37,23.39,23.37,23.38,30000.0
2020-08-05 15:00:00,23.38,23.4,23.38,23.38,56250.0,23.38,23.4,23.38,23.38,56250.0
2020-08-05 15:05:00,23.4,23.4,23.34,23.34,55000.0,23.4,23.4,23.34,23.34,55000.0
2020-08-05 15:10:00,23.36,23.36,23.33,23.33,15000.0,23.36,23.36,23.33,23.33,15000.0
2020-08-05 15:15:00,23.34,23.34,23.33,23.33,67800.0,23.34,23.34,23.33,23.33,67800.0
2020-08-05 15:20:00,23.33,23.34,23.31,23.32,25000.0,23.33,23.34,23.31,23.32,25000.0
2020-08-05 15:25:00,23.33,23.33,23.33,23.33,30000.0,23.33,23.33,23.33,23.33,30000.0
2020-08-05 15:30:00,23.33,23.36,23.31,23.36,65750.0,23.33,23.36,23.31,23.36,65750.0
2020-08-05 15:35:00,23.35,23.36,23.34,23.34,69700.0,23.35,23.36,23.34,23.34,69700.0
2020-08-05 15:40:00,23.33,23.34,23.3,23.3,80000.0,23.33,23.34,23.3,23.3,80000.0
2020-08-05 15:45:00,23.3,23.31,23.29,23.3,65000.0,23.3,23.31,23.29,23.3,65000.0
2020-08-05 15:50:00,23.29,23.36,23.27,23.36,180250.0,23.29,23.36,23.27,23.36,180250.0
2020-08-05 15:55:00,23.35,23.43,23.35,23.41,578550.0,23.35,23.43,23.35,23.41,578550.0
2020-08-06 09:30:00,23.31,23.4,23.31,23.37,203800.0,23.31,23.4,23.31,23.37,203800.0
2020-08-06 09:35:00,23.4,23.5,23.37,23.43,108900.0,23.4,23.5,23.37,23.43,108900.0
2020-08-06 09:40:00,23.43,23.49,23.43,23.46,86200.0,23.43,23.49,23.43,23.46,86200.0
2020-08-06 09:45:00,23.44,23.47,23.44,23.44,33750.0,23.44,23.47,23.44,23.44,33750.0
2020-08-06 09:50:00,23.43,23.52,23.36,23.5,178600.0,23.43,23.52,23.36,23.5,178600.0
2020-08-06 09:55:00,23.5,23.51,23.49,23.51,22500.0,23.5,23.51,23.49,23.51,22500.0
2020-08-06 10:00:00,23.51,23.54,23.51,23.52,37500.0,23.51,23.54,23.51,23.52,37500.0
2020-08-06 10:05:00,23.53,23.53,23.47,23.51,83850.0,23.53,23.53,23.47,23.51,83850.0
2020-08-06 10:10:00,23.51,23.53,23.49,23.53,35000.0,23.51,23.53,23.49,23.53,35000.0
2020-08-06 10:15:00,23.55,23.55,23.51,23.53,45000.0,23.55,23.55,23.51,23.53,45000.0
2020-08-06 10:20:00,23.53,23.6,23.53,23.6,73400.0,23.53,23.6,23.53,23.6,73400.0
2020-08-06 10:25:00,23.56,23.63,23.56,23.63,46250.0,23.56,23.63,23.56,23.63,46250.0
2020-08-06 10:30:00,23.63,23.63,23.56,23.56,77500.0,23.63,23.63,23.56,23.56,77500.0
2020-08-06 10:35:00,23.58,23.58,23.55,23.56,45000.0,23.58,23.58,23.55,23.56,45000.0
2020-08-06 10:40:00,23.54,23.56,23.53,23.55,50000.0,23.54,23.56,23.53,23.55,50000.0
2020-08-06 10:45:00,23.54,23.55,23.54,23.55,10000.0,23.54,23.55,23.54,23.55,10000.0
2020-08-06 10:50:00,23.52,23.53,23.48,23.48,70050.0,23.52,23.53,23.48,23.48,70050.0
2020-08-06 10:55:00,23.53,23.54,23.5,23.54,40000.0,23.53,23.54,23.5,23.54,40000.0
2020-08-06 11:00:00,23.54,23.55,23.54,23.55,25200.0,23.54,23.55,23.54,23.55,25200.0
2020-08-06 11:05:00,23.57,23.59,23.55,23.56,30000.0,23.57,23.59,23.55,23.56,30000.0
2020-08-06 11:10:00,23.58,23.59,23.58,23.58,25000.0,23.58,23.59,23.58,23.58,25000.0
2020-08-06 11:15:00,23.57,23.58,23.57,23.58,25000.0,23.57,23.58,23.57,23.58,25000.0
2020-08-06 11:20:00,23.58,23.61,23.57,23.6,70250.0,23.58,23.61,23.57,23.6,70250.0
2020-08-06 11:25:00,23.56,23.56,23.52,23.52,20000.0,23.56,23.56,23.52,23.52,20000.0
2020-08-06 11:30:00,23.54,23.55,23.5,23.53,35000.0,23.54,23.55,23.5,23.53,35000.0
2020-08-06 11:35:00,23.54,23.56,23.54,23.54,35000.0,23.54,23.56,23.54,23.54,35000.0
2020-08-06 11:40:00,23.6,23.6,23.53,23.56,40150.0,23.6,23.6,23.53,23.56,40150.0
2020-08-06 11:45:00,23.55,23.58,23.54,23.56,95000.0,23.55,23.58,23.54,23.56,95000.0
2020-08-06 11:50:00,23.54,23.54,23.54,23.54,5000.0,23.54,23.54,23.54,23.54,5000.0
2020-08-06 11:55:00,23.53,23.54,23.51,23.53,35050.0,23.53,23.54,23.51,23.53,35050.0
2020-08-06 12:00:00,23.55,23.55,23.53,23.53,30000.0,23.55,23.55,23.53,23.53,30000.0
2020-08-06 12:05:00,23.55,23.55,23.52,23.54,25000.0,23.55,23.55,23.52,23.54,25000.0
2020-08-06 12:10:00,23.52,23.52,23.48,23.51,15000.0,23.52,23.52,23.48,23.51,15000.0
2020-08-06 12:15:00,23.51,23.51,23.51,23.51,5000.0,23.51,23.51,23.51,23.51,5000.0
2020-08-06 12:20:00,23.54,23.6,23.54,23.59,89500.0,23.54,23.6,23.54,23.59,89500.0
2020-08-06 12:25:00,23.57,23.59,23.56,23.58,25000.0,23.57,23.59,23.56,23.58,25000.0
2020-08-06 12:30:00,23.56,23.56,23.56,23.56,5000.0,23.56,23.56,23.56,23.56,5000.0
2020-08-06 12:35:00,23.58,23.6,23.56,23.6,60950.0,23.58,23.6,23.56,23.6,60950.0
2020-08-06 12:40:00,23.58,23.6,23.58,23.59,15000.0,23.58,23.6,23.58,23.59,15000.0
2020-08-06 12:45:00,23.59,23.6,23.57,23.57,50000.0,23.59,23.6,23.57,23.57,50000.0
2020-08-06 12:50:00,23.58,23.59,23.58,23.59,21000.0,23.58,23.59,23.58,23.59,21000.0
2020-08-06 12:55:00,23.6,23.6,23.58,23.58,20000.0,23.6,23.6,23.58,23.58,20000.0
2020-08-06 13:00:00,23.61,23.61,23.59,23.59,11250.0,23.61,23.61,23.59,23.59,11250.0
2020-08-06 13:05:00,23.6,23.61,23.6,23.61,20000.0,23.6,23.61,23.6,23.61,20000.0
2020-08-06 13:10:00,23.61,23.63,23.58,23.58,86500.0,23.61,23.63,23.58,23.58,86500.0
2020-08-06 13:15:00,23.57,23.59,23.57,23.59,27700.0,23.57,23.59,23.57,23.59,27700.0
2020-08-06 13:20:00,23.6,23.61,23.6,23.61,327350.0,23.6,23.61,23.6,23.61,327350.0
2020-08-06 13:25:00,23.62,23.64,23.62,23.63,60000.0,23.62,23.64,23.62,23.63,60000.0
2020-08-06 13:30:00,23.63,23.63,23.62,23.63,45000.0,23.63,23.63,23.62,23.63,45000.0
2020-08-06 13:35:00,23.63,23.64,23.62,23.64,15000.0,23.63,23.64,23.62,23.64,15000.0
2020-08-06 13:40:00,23.64,23.64,23.62,23.62,41500.0,23.64,23.64,23.62,23.62,41500.0
2020-08-06 13:45:00,23.64,23.64,23.64,23.64,5000.0,23.64,23.64,23.64,23.64,5000.0
2020-08-06 13:50:00,23.64,23.65,23.63,23.64,42450.0,23.64,23.65,23.63,23.64,42450.0
2020-08-06 13:55:00,23.65,23.66,23.65,23.66,10000.0,23.65,23.66,23.65,23.66,10000.0
2020-08-06 14:00:00,23.68,23.73,23.68,23.73,77650.0,23.68,23.73,23.68,23.73,77650.0
2020-08-06 14:05:00,23.74,23.78,23.73,23.77,86700.0,23.74,23.78,23.73,23.77,86700.0
2020-08-06 14:10:00,23.77,23.77,23.74,23.76,30000.0,23.77,23.77,23.74,23.76,30000.0
2020-08-06 14:15:00,23.78,23.78,23.72,23.73,125300.0,23.78,23.78,23.72,23.73,125300.0
2020-08-06 14:20:00,23.71,23.71,23.68,23.68,36800.0,23.71,23.71,23.68,23.68,36800.0
2020-08-06 14:25:00,23.68,23.7,23.67,23.67,20000.0,23.68,23.7,23.67,23.67,20000.0
2020-08-06 14:30:00,23.67,23.73,23.67,23.73,60000.0,23.67,23.73,23.67,23.73,60000.0
2020-08-06 14:35:00,23.73,23.77,23.73,23.76,115850.0,23.73,23.77,23.73,23.76,115850.0
2020-08-06 14:40:00,23.76,23.79,23.76,23.78,127200.0,23.76,23.79,23.76,23.78,127200.0
2020-08-06 14:45:00,23.78,23.79,23.78,23.78,15000.0,23.78,23.79,23.78,23.78,15000.0
2020-08-06 14:50:00,23.78,23.78,23.75,23.76,60950.0,23.78,23.78,23.75,23.76,60950.0
2020-08-06 14:55:00,23.76,23.79,23.76,23.79,56500.0,23.76,23.79,23.76,23.79,56500.0
2020-08-06 15:00:00,23.78,23.78,23.77,23.77,25000.0,23.78,23.78,23.77,23.77,25000.0
2020-08-06 15:05:00,23.77,23.77,23.74,23.75,77950.0,23.77,23.77,23.74,23.75,77950.0
2020-08-06 15:10:00,23.75,23.75,23.72,23.73,75000.0,23.75,23.75,23.72,23.73,75000.0
2020-08-06 15:15:00,23.73,23.76,23.73,23.75,67400.0,23.73,23.76,23.73,23.75,67400.0
2020-08-06 15:20:00,23.77,23.77,23.74,23.74,81550.0,23.77,23.77,23.74,23.74,81550.0
2020-08-06 15:25:00,23.75,23.77,23.75,23.76,57950.0,23.75,23.77,23.75,23.76,57950.0
2020-08-06 15:30:00,23.76,23.78,23.76,23.77,150150.0,23.76,23.78,23.76,23.77,150150.0
2020-08-06 15:35:00,23.77,23.79,23.76,23.78,60000.0,23.77,23.79,23.76,23.78,60000.0
2020-08-06 15:40:00,23.79,23.79,23.78,23.79,45000.0,23.79,23.79,23.78,23.79,45000.0
2020-08-06 15:45:00,23.78,23.8,23.76,23.78,167700.0,23.78,23.8,23.76,23.78,167700.0
2020-08-06 15:50:00,23.77,23.79,23.76,23.78,176400.0,23.77,23.79,23.76,23.78,176400.0
2020-08-06 15:55:00,23.77,23.78,23.72,23.73,266700.0,23.77,23.78,23.72,23.73,266700.0
2020-08-07 09:30:00,23.64,23.76,23.6,23.76,103800.0,23.64,23.76,23.6,23.76,103800.0
2020-08-07 09:35:00,23.72,23.72,23.68,23.69,20000.0,23.72,23.72,23.68,23.69,20000.0
2020-08-07 09:40:00,23.68,23.74,23.65,23.74,32500.0,23.68,23.74,23.65,23.74,32500.0
2020-08-07 09:45:00,23.72,23.78,23.72,23.78,25000.0,23.72,23.78,23.72,23.78,25000.0
2020-08-07 09:50:00,23.8,23.83,23.79,23.79,67500.0,23.8,23.83,23.79,23.79,67500.0
2020-08-07 09:55:00,23.82,23.82,23.78,23.78,20000.0,23.82,23.82,23.78,23.78,20000.0
2020-08-07 10:00:00,23.75,23.79,23.68,23.68,65350.0,23.75,23.79,23.68,23.68,65350.0
2020-08-07 10:05:00,23.69,23.69,23.67,23.67,20500.0,23.69,23.69,23.67,23.67,20500.0
2020-08-07 10:10:00,23.68,23.68,23.68,23.68,30450.0,23.68,23.68,23.68,23.68,30450.0
2020-08-07 10:15:00,23.66,23.66,23.52,23.53,243450.0,23.66,23.66,23.52,23.53,243450.0
2020-08-07 10:20:00,23.53,23.59,23.53,23.59,44950.0,23.53,23.59,23.53,23.59,44950.0
2020-08-07 10:25:00,23.6,23.63,23.6,23.6,78250.0,23.6,23.63,23.6,23.6,78250.0
2020-08-07 10:30:00,23.63,23.68,23.62,23.68,34600.0,23.63,23.68,23.62,23.68,34600.0
2020-08-07 10:35:00,23.67,23.77,23.66,23.74,203100.0,23.67,23.77,23.66,23.74,203100.0
2020-08-07 10:40:00,23.76,23.77,23.71,23.77,65000.0,23.76,23.77,23.71,23.77,65000.0
2020-08-07 10:45:00,23.76,23.76,23.75,23.76,20000.0,23.76,23.76,23.75,23.76,20000.0
2020-08-07 10:50:00,23.78,23.78,23.75,23.75,20000.0,23.78,23.78,23.75,23.75,20000.0
2020-08-07 10:55:00,23.75,23.75,23.71,23.71,10000.0,23.75,23.75,23.71,23.71,10000.0
2020-08-07 11:00:00,23.7,23.71,23.66,23.7,155000.0,23.7,23.71,23.66,23.7,155000.0
2020-08-07 11:05:00,23.71,23.76,23.71,23.76,15000.0,23.71,23.76,23.71,23.76,15000.0
2020-08-07 11:10:00,23.74,23.8,23.74,23.77,32500.0,23.74,23.8,23.74,23.77,32500.0
2020-08-07 11:15:00,23.79,23.79,23.74,23.78,50000.0,23.79,23.79,23.74,23.78,50000.0
2020-08-07 11:20:00,23.74,23.78,23.73,23.78,50000.0,23.74,23.78,23.73,23.78,50000.0
2020-08-07 11:25:00,23.77,23.78,23.75,23.75,30000.0,23.77,23.78,23.75,23.75,30000.0
2020-08-07 11:30:00,23.76,23.77,23.75,23.77,33250.0,23.76,23.77,23.75,23.77,33250.0
2020-08-07 11:35:00,23.78,23.8,23.75,23.8,31800.0,23.78,23.8,23.75,23.8,31800.0
2020-08-07 11:40:00,23.8,23.83,23.8,23.83,45000.0,23.8,23.83,23.8,23.83,45000.0
2020-08-07 11:45:00,23.81,23.84,23.81,23.83,35300.0,23.81,23.84,23.81,23.83,35300.0
2020-08-07 11:50:00,23.75,23.75,23.74,23.74,10450.0,23.75,23.75,23.74,23.74,10450.0
2020-08-07 11:55:00,23.7,23.7,23.66,23.66,20000.0,23.7,23.7,23.66,23.66,20000.0
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 12:05:00,23.69,23.69,23.69,23.69,0.0,23.69,23.69,23.69,23.69,0.0
2020-08-07 12:10:00,23.66,23.71,23.66,23.71,15000.0,23.66,23.71,23.66,23.71,15000.0
2020-08-07 12:15:00,23.74,23.74,23.74,23.74,5050.0,23.74,23.74,23.74,23.74,5050.0
2020-08-07 12:20:00,23.73,23.78,23.73,23.78,20850.0,23.73,23.78,23.73,23.78,20850.0
2020-08-07 12:25:00,23.78,23.85,23.78,23.85,25000.0,23.78,23.85,23.78,23.85,25000.0
2020-08-07 12:30:00,23.85,23.86,23.8,23.8,30400.0,23.85,23.86,23.8,23.8,30400.0
2020-08-07 12:35:00,23.79,23.79,23.74,23.74,40000.0,23.79,23.79,23.74,23.74,40000.0
2020-08-07 12:40:00,23.67,23.67,23.65,23.65,15000.0,23.67,23.67,23.65,23.65,15000.0
2020-08-07 12:45:00,23.66,23.66,23.63,23.63,10000.0,23.66,23.66,23.63,23.63,10000.0
2020-08-07 12:50:00,23.6,23.63,23.55,23.57,57150.0,23.6,23.63,23.55,23.57,57150.0
2020-08-07 12:55:00,23.6,23.61,23.59,23.6,71250.0,23.6,23.61,23.59,23.6,71250.0
2020-08-07 13:00:00,23.56,23.57,23.49,23.51,41850.0,23.56,23.57,23.49,23.51,41850.0
2020-08-07 13:05:00,23.54,23.56,23.49,23.49,161150.0,23.54,23.56,23.49,23.49,161150.0
2020-08-07 13:10:00,23.47,23.48,23.46,23.48,67500.0,23.47,23.48,23.46,23.48,67500.0
2020-08-07 13:15:00,23.47,23.47,23.45,23.47,129350.0,23.47,23.47,23.45,23.47,129350.0
2020-08-07 13:20:00,23.48,23.48,23.35,23.38,115000.0,23.48,23.48,23.35,23.38,115000.0
2020-08-07 13:25:00,23.42,23.5,23.42,23.46,44600.0,23.42,23.5,23.42,23.46,44600.0
2020-08-07 13:30:00,23.44,23.5,23.44,23.5,30000.0,23.44,23.5,23.44,23.5,30000.0
2020-08-07 13:35:00,23.54,23.55,23.52,23.52,25000.0,23.54,23.55,23.52,23.52,25000.0
2020-08-07 13:40:00,23.53,23.53,23.51,23.52,22500.0,23.53,23.53,23.51,23.52,22500.0
2020-08-07 13:45:00,23.52,23.53,23.5,23.5,25000.0,23.52,23.53,23.5,23.5,25000.0
2020-08-07 13:50:00,23.49,23.49,23.45,23.45,47500.0,23.49,23.49,23.45,23.45,47500.0
2020-08-07 13:55:00,23.45,23.45,23.37,23.37,115500.0,23.45,23.45,23.37,23.37,115500.0
2020-08-07 14:00:00,23.41,23.44,23.41,23.44,80000.0,23.41,23.44,23.41,23.44,80000.0
2020-08-07 14:05:00,23.45,23.45,23.4,23.4,50000.0,23.45,23.45,23.4,23.4,50000.0
2020-08-07 14:10:00,23.4,23.42,23.38,23.39,45000.0,23.4,23.42,23.38,23.39,45000.0
2020-08-07 14:15:00,23.39,23.39,23.37,23.37,25000.0,23.39,23.39,23.37,23.37,25000.0
2020-08-07 14:20:00,23.34,23.34,23.18,23.22,195700.0,23.34,23.34,23.18,23.22,195700.0
2020-08-07 14:25:00,23.24,23.31,23.24,23.28,40000.0,23.24,23.31,23.24,23.28,40000.0
2020-08-07 14:30:00,23.28,23.32,23.28,23.32,46250.0,23.28,23.32,23.28,23.32,46250.0
2020-08-07 14:35:00,23.35,23.4,23.35,23.36,30000.0,23.35,23.4,23.35,23.36,30000.0
2020-08-07 14:40:00,23.35,23.39,23.34,23.39,35000.0,23.35,23.39,23.34,23.39,35000.0
2020-08-07 14:45:00,23.38,23.42,23.38,23.41,45000.0,23.38,23.42,23.38,23.41,45000.0
2020-08-07 14:50:00,23.44,23.47,23.44,23.47,14000.0,23.44,23.47,23.44,23.47,14000.0
2020-08-07 14:55:00,23.41,23.44,23.41,23.41,20000.0,23.41,23.44,23.41,23.41,20000.0
2020-08-07 15:00:00,23.45,23.48,23.45,23.48,20000.0,23.45,23.48,23.45,23.48,20000.0
2020-08-07 15:05:00,23.46,23.48,23.45,23.48,35000.0,23.46,23.48,23.45,23.48,35000.0
2020-08-07 15:10:00,23.44,23.46,23.41,23.43,231300.0,23.44,23.46,23.41,23.43,231300.0
2020-08-07 15:15:00,23.51,23.51,23.49,23.49,20000.0,23.51,23.51,23.49,23.49,20000.0
2020-08-07 15:20:00,23.51,23.55,23.51,23.53,30450.0,23.51,23.55,23.51,23.53,30450.0
2020-08-07 15:25:00,23.53,23.53,23.47,23.47,30000.0,23.53,23.53,23.47,23.47,30000.0
2020-08-07 15:30:00,23.45,23.52,23.45,23.5,81800.0,23.45,23.52,23.45,23.5,81800.0
2020-08-07 15:35:00,23.52,23.53,23.49,23.51,25000.0,23.52,23.53,23.49,23.51,25000.0
2020-08-07 15:40:00,23.54,23.59,23.53,23.58,60000.0,23.54,23.59,23.53,23.58,60000.0
2020-08-07 15:45:00,23.6,23.61,23.55,23.58,168400.0,23.6,23.61,23.55,23.58,168400.0
2020-08-07 15:50:00,23.6,23.61,23.57,23.61,145150.0,23.6,23.61,23.57,23.61,145150.0
2020-08-07 15:55:00,23.59,23.63,23.58,23.62,349700.0,23.59,23.63,23.58,23.62,349700.0
2020-08-10 09:30:00,23.61,23.68,23.61,23.66,85350.0,23.61,23.68,23.61,23.66,85350.0
2020-08-10 09:35:00,23.64,23.77,23.64,23.77,37500.0,23.64,23.77,23.64,23.77,37500.0
2020-08-10 09:40:00,23.72,23.77,23.68,23.7,35000.0,23.72,23.77,23.68,23.7,35000.0
2020-08-10 09:45:00,23.68,23.74,23.67,23.7,115000.0,23.68,23.74,23.67,23.7,115000.0
2020-08-10 09:50:00,23.67,23.67,23.58,23.58,90000.0,23.67,23.67,23.58,23.58,90000.0
2020-08-10 09:55:00,23.55,23.58,23.49,23.51,75000.0,23.55,23.58,23.49,23.51,75000.0
2020-08-10 10:00:00,23.49,23.49,23.38,23.4,112500.0,23.49,23.49,23.38,23.4,112500.0
2020-08-10 10:05:00,23.35,23.36,23.29,23.3,100000.0,23.35,23.36,23.29,23.3,100000.0
2020-08-10 10:10:00,23.29,23.29,23.23,23.25,128350.0,23.29,23.29,23.23,23.25,128350.0
2020-08-10 10:15:00,23.27,23.28,23.22,23.23,105000.0,23.27,23.28,23.22,23.23,105000.0
2020-08-10 10:20:00,23.22,23.22,23.16,23.19,86400.0,23.22,23.22,23.16,23.19,86400.0
2020-08-10 10:25:00,23.2,23.29,23.19,23.26,70000.0,23.2,23.29,23.19,23.26,70000.0
2020-08-10 10:30:00,23.28,23.3,23.22,23.22,91750.0,23.28,23.3,23.22,23.22,91750.0
2020-08-10 10:35:00,23.22,23.22,23.16,23.16,157800.0,23.22,23.22,23.16,23.16,157800.0
2020-08-10 10:40:00,23.14,23.14,23.01,23.04,215550.0,23.14,23.14,23.01,23.04,215550.0
2020-08-10 10:45:00,23.03,23.03,22.9,22.92,176800.0,23.03,23.03,22.9,22.92,176800.0
2020-08-10 10:50:00,22.91,22.92,22.8,22.84,367600.0,22.91,22.92,22.8,22.84,367600.0
2020-08-10 10:55:00,22.82,22.84,22.66,22.75,420500.0,22.82,22.84,22.66,22.75,420500.0
2020-08-10 11:00:00,22.71,22.86,22.71,22.82,144350.0,22.71,22.86,22.71,22.82,144350.0
2020-08-10 11:05:00,22.83,22.98,22.83,22.93,107750.0,22.83,22.98,22.83,22.93,107750.0
2020-08-10 11:10:00,22.94,23.08,22.94,23.03,97050.0,22.94,23.08,22.94,23.03,97050.0
2020-08-10 11:15:00,23.03,23.03,23.03,23.03,23800.0,23.03,23.03,23.03,23.03,23800.0
2020-08-10 11:20:00,22.99,22.99,22.95,22.98,85000.0,22.99,22.99,22.95,22.98,85000.0
2020-08-10 11:25:00,22.98,23.0,22.98,22.98,55000.0,22.98,23.0,22.98,22.98,55000.0
2020-08-10 11:30:00,22.98,22.98,22.88,22.96,129750.0,22.98,22.98,22.88,22.96,129750.0
2020-08-10 11:35:00,22.91,22.94,22.91,22.94,15000.0,22.91,22.94,22.91,22.94,15000.0
2020-08-10 11:40:00,22.92,22.94,22.91,22.91,90000.0,22.92,22.94,22.91,22.91,90000.0
2020-08-10 11:45:00,22.9,22.91,22.89,22.89,37500.0,22.9,22.91,22.89,22.89,37500.0
2020-08-10 11:50:00,22.92,22.99,22.91,22.96,183350.0,22.92,22.99,22.91,22.96,183350.0
2020-08-10 11:55:00,22.99,23.17,22.99,23.17,105400.0,22.99,23.17,22.99,23.17,105400.0
2020-08-10 12:00:00,23.15,23.15,23.09,23.09,17450.0,23.15,23.15,23.09,23.09,17450.0
2020-08-10 12:05:00,23.16,23.16,23.14,23.14,32450.0,23.16,23.16,23.14,23.14,32450.0
2020-08-10 12:10:00,23.21,23.21,23.21,23.21,5000.0,23.21,23.21,23.21,23.21,5000.0
2020-08-10 12:15:00,23.18,23.2,23.13,23.13,86000.0,23.18,23.2,23.13,23.13,86000.0
2020-08-10 12:20:00,23.11,23.11,23.08,23.08,20000.0,23.11,23.11,23.08,23.08,20000.0
2020-08-10 12:25:00,23.16,23.16,23.13,23.14,20000.0,23.16,23.16,23.13,23.14,20000.0
2020-08-10 12:30:00,23.09,23.1,23.07,23.07,30000.0,23.09,23.1,23.07,23.07,30000.0
2020-08-10 12:35:00,23.08,23.11,23.07,23.11,25000.0,23.08,23.11,23.07,23.11,25000.0
2020-08-10 12:40:00,23.11,23.11,23.11,23.11,0.0,23.11,23.11,23.11,23.11,0.0
2020-08-10 12:45:00,23.18,23.18,23.18,23.18,5000.0,23.18,23.18,23.18,23.18,5000.0
2020-08-10 12:50:00,23.2,23.21,23.17,23.21,57400.0,23.2,23.21,23.17,23.21,57400.0
2020-08-10 12:55:00,23.19,23.21,23.19,23.21,10000.0,23.19,23.21,23.19,23.21,10000.0
2020-08-10 13:00:00,23.19,23.23,23.19,23.22,25000.0,23.19,23.23,23.19,23.22,25000.0
2020-08-10 13:05:00,23.23,23.3,23.23,23.28,50350.0,23.23,23.3,23.23,23.28,50350.0
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 13:15:00,23.3,23.3,23.3,23.3,0.0,23.3,23.3,23.3,23.3,0.0
2020-08-10 13:20:00,23.27,23.27,23.26,23.26,10000.0,23.27,23.27,23.26,23.26,10000.0
2020-08-10 13:25:00,23.3,23.32,23.3,23.32,15850.0,23.3,23.32,23.3,23.32,15850.0
2020-08-10 13:30:00,23.32,23.32,23.32,23.32,0.0,23.32,23.32,23.32,23.32,0.0
2020-08-10 13:35:00,23.3,23.3,23.3,23.3,29550.0,23.3,23.3,23.3,23.3,29550.0
2020-08-10 13:40:00,23.3,23.3,23.28,23.28,20000.0,23.3,23.3,23.28,23.28,20000.0
2020-08-10 13:45:00,23.27,23.27,23.24,23.24,37500.0,23.27,23.27,23.24,23.24,37500.0
2020-08-10 13:50:00,23.24,23.24,23.24,23.24,0.0,23.24,23.24,23.24,23.24,0.0
2020-08-10 13:55:00,23.17,23.17,23.17,23.17,5000.0,23.17,23.17,23.17,23.17,5000.0
2020-08-10 14:00:00,23.15,23.25,23.15,23.25,35000.0,23.15,23.25,23.15,23.25,35000.0
2020-08-10 14:05:00,23.25,23.25,23.25,23.25,10000.0,23.25,23.25,23.25,23.25,10000.0
2020-08-10 14:10:00,23.23,23.23,23.21,23.23,20000.0,23.23,23.23,23.21,23.23,20000.0
2020-08-10 14:15:00,23.19,23.19,23.18,23.18,25050.0,23.19,23.19,23.18,23.18,25050.0
2020-08-10 14:20:00,23.24,23.24,23.21,23.21,10000.0,23.24,23.24,23.21,23.21,10000.0
2020-08-10 14:25:00,23.22,23.24,23.22,23.24,20000.0,23.22,23.24,23.22,23.24,20000.0
2020-08-10 14:30:00,23.24,23.24,23.23,23.23,15000.0,23.24,23.24,23.23,23.23,15000.0
2020-08-10 14:35:00,23.24,23.24,23.23,23.24,15000.0,23.24,23.24,23.23,23.24,15000.0
2020-08-10 14:40:00,23.24,23.24,23.24,23.24,10000.0,23.24,23.24,23.24,23.24,10000.0
2020-08-10 14:45:00,23.21,23.22,23.21,23.22,25000.0,23.21,23.22,23.21,23.22,25000.0
2020-08-10 14:50:00,23.24,23.24,23.24,23.24,10000.0,23.24,23.24,23.24,23.24,10000.0
2020-08-10 14:55:00,23.23,23.23,23.23,23.23,20000.0,23.23,23.23,23.23,23.23,20000.0
2020-08-10 15:00:00,23.22,23.22,23.22,23.22,5000.0,23.22,23.22,23.22,23.22,5000.0
2020-08-10 15:05:00,23.22,23.22,23.22,23.22,10000.0,23.22,23.22,23.22,23.22,10000.0
2020-08-10 15:10:00,23.25,23.26,23.25,23.26,15000.0,23.25,23.26,23.25,23.26,15000.0
2020-08-10 15:15:00,23.24,23.24,23.17,23.17,70000.0,23.24,23.24,23.17,23.17,70000.0
2020-08-10 15:20:00,23.21,23.22,23.21,23.22,30000.0,23.21,23.22,23.21,23.22,30000.0
2020-08-10 15:25:00,23.19,23.19,23.19,23.19,11000.0,23.19,23.19,23.19,23.19,11000.0
2020-08-10 15:30:00,23.18,23.18,23.17,23.18,44450.0,23.18,23.18,23.17,23.18,44450.0
2020-08-10 15:35:00,23.18,23.18,23.14,23.16,105800.0,23.18,23.18,23.14,23.16,105800.0
2020-08-10 15:40:00,23.17,23.19,23.17,23.19,26700.0,23.17,23.19,23.17,23.19,26700.0
2020-08-10 15:45:00,23.17,23.18,23.16,23.18,56100.0,23.17,23.18,23.16,23.18,56100.0
2020-08-10 15:50:00,23.19,23.24,23.17,23.24,125100.0,23.19,23.24,23.17,23.24,125100.0
2020-08-10 15:55:00,23.26,23.28,23.2,23.22,353350.0,23.26,23.28,23.2,23.22,353350.0
2020-08-11 09:30:00,23.3,23.3,23.17,23.17,103800.0,23.3,23.3,23.17,23.17,103800.0
2020-08-11 09:35:00,23.14,23.14,22.94,22.96,210000.0,23.14,23.14,22.94,22.96,210000.0
2020-08-11 09:40:00,23.06,23.12,23.06,23.12,75000.0,23.06,23.12,23.06,23.12,75000.0
2020-08-11 09:45:00,23.15,23.15,23.15,23.15,15000.0,23.15,23.15,23.15,23.15,15000.0
2020-08-11 09:50:00,23.16,23.18,23.01,23.02,102700.0,23.16,23.18,23.01,23.02,102700.0
2020-08-11 09:55:00,23.0,23.03,22.94,22.98,62500.0,23.0,23.03,22.94,22.98,62500.0
2020-08-11 10:00:00,23.05,23.05,22.89,22.92,55000.0,23.05,23.05,22.89,22.92,55000.0
2020-08-11 10:05:00,22.82,22.89,22.82,22.83,69000.0,22.82,22.89,22.82,22.83,69000.0
2020-08-11 10:10:00,22.88,22.91,22.83,22.83,155000.0,22.88,22.91,22.83,22.83,155000.0
2020-08-11 10:15:00,22.86,22.92,22.83,22.92,105000.0,22.86,22.92,22.83,22.92,105000.0
2020-08-11 10:20:00,22.95,23.01,22.94,23.01,55000.0,22.95,23.01,22.94,23.01,55000.0
2020-08-11 10:25:00,23.03,23.04,23.01,23.01,70000.0,23.03,23.04,23.01,23.01,70000.0
2020-08-11 10:30:00,23.03,23.03,23.01,23.01,15000.0,23.03,23.03,23.01,23.01,15000.0
2020-08-11 10:35:00,23.04,23.06,23.04,23.05,30000.0,23.04,23.06,23.04,23.05,30000.0
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 10:45:00,23.08,23.08,23.08,23.08,0.0,23.08,23.08,23.08,23.08,0.0
2020-08-11 10:50:00,23.11,23.17,23.04,23.17,30000.0,23.11,23.17,23.04,23.17,30000.0
2020-08-11 10:55:00,23.09,23.16,23.09,23.12,25000.0,23.09,23.16,23.09,23.12,25000.0
2020-08-11 11:00:00,23.15,23.16,23.15,23.16,12750.0,23.15,23.16,23.15,23.16,12750.0
2020-08-11 11:05:00,23.16,23.2,23.16,23.19,25300.0,23.16,23.2,23.16,23.19,25300.0
2020-08-11 11:10:00,23.17,23.2,23.17,23.2,15000.0,23.17,23.2,23.17,23.2,15000.0
2020-08-11 11:15:00,23.2,23.21,23.2,23.21,15000.0,23.2,23.21,23.2,23.21,15000.0
2020-08-11 11:20:00,23.23,23.28,23.23,23.27,50000.0,23.23,23.28,23.23,23.27,50000.0
2020-08-11 11:25:00,23.25,23.33,23.25,23.32,80200.0,23.25,23.33,23.25,23.32,80200.0
2020-08-11 11:30:00,23.26,23.26,23.19,23.23,45000.0,23.26,23.26,23.19,23.23,45000.0
2020-08-11 11:35:00,23.25,23.25,23.18,23.18,83550.0,23.25,23.25,23.18,23.18,83550.0
2020-08-11 11:40:00,23.19,23.22,23.18,23.2,30000.0,23.19,23.22,23.18,23.2,30000.0
2020-08-11 11:45:00,23.2,23.23,23.19,23.23,20000.0,23.2,23.23,23.19,23.23,20000.0
2020-08-11 11:50:00,23.2,23.28,23.2,23.26,100000.0,23.2,23.28,23.2,23.26,100000.0
2020-08-11 11:55:00,23.23,23.25,23.21,23.21,25000.0,23.23,23.25,23.21,23.21,25000.0
2020-08-11 12:00:00,23.23,23.23,23.23,23.23,5000.0,23.23,23.23,23.23,23.23,5000.0
2020-08-11 12:05:00,23.22,23.27,23.22,23.27,25000.0,23.22,23.27,23.22,23.27,25000.0
2020-08-11 12:10:00,23.25,23.32,23.25,23.28,100000.0,23.25,23.32,23.25,23.28,100000.0
2020-08-11 12:15:00,23.31,23.34,23.28,23.33,137500.0,23.31,23.34,23.28,23.33,137500.0
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 12:25:00,23.33,23.33,23.33,23.33,0.0,23.33,23.33,23.33,23.33,0.0
2020-08-11 12:30:00,23.38,23.38,23.34,23.35,24450.0,23.38,23.38,23.34,23.35,24450.0
2020-08-11 12:35:00,23.37,23.44,23.33,23.41,161750.0,23.37,23.44,23.33,23.41,161750.0
2020-08-11 12:40:00,23.41,23.41,23.37,23.37,50000.0,23.41,23.41,23.37,23.37,50000.0
2020-08-11 12:45:00,23.35,23.4,23.35,23.37,25000.0,23.35,23.4,23.35,23.37,25000.0
2020-08-11 12:50:00,23.37,23.39,23.36,23.37,65950.0,23.37,23.39,23.36,23.37,65950.0
2020-08-11 12:55:00,23.36,23.38,23.35,23.38,33850.0,23.36,23.38,23.35,23.38,33850.0
2020-08-11 13:00:00,23.36,23.36,23.32,23.32,26650.0,23.36,23.36,23.32,23.32,26650.0
2020-08-11 13:05:00,23.31,23.31,23.3,23.3,10000.0,23.31,23.31,23.3,23.3,10000.0
2020-08-11 13:10:00,23.27,23.27,23.27,23.27,5000.0,23.27,23.27,23.27,23.27,5000.0
2020-08-11 13:15:00,23.27,23.27,23.24,23.26,45000.0,23.27,23.27,23.24,23.26,45000.0
2020-08-11 13:20:00,23.28,23.28,23.28,23.28,5000.0,23.28,23.28,23.28,23.28,5000.0
2020-08-11 13:25:00,23.3,23.3,23.27,23.27,10000.0,23.3,23.3,23.27,23.27,10000.0
2020-08-11 13:30:00,23.27,23.29,23.27,23.29,10000.0,23.27,23.29,23.27,23.29,10000.0
2020-08-11 13:35:00,23.28,23.29,23.28,23.29,10000.0,23.28,23.29,23.28,23.29,10000.0
2020-08-11 13:40:00,23.27,23.27,23.27,23.27,15000.0,23.27,23.27,23.27,23.27,15000.0
2020-08-11 13:45:00,23.24,23.24,23.22,23.23,29100.0,23.24,23.24,23.22,23.23,29100.0
2020-08-11 13:50:00,23.25,23.25,23.24,23.24,15000.0,23.25,23.25,23.24,23.24,15000.0
2020-08-11 13:55:00,23.25,23.25,23.25,23.25,10000.0,23.25,23.25,23.25,23.25,10000.0
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 14:05:00,23.31,23.31,23.31,23.31,0.0,23.31,23.31,23.31,23.31,0.0
2020-08-11 14:10:00,23.31,23.31,23.23,23.23,30200.0,23.31,23.31,23.23,23.23,30200.0
2020-08-11 14:15:00,23.25,23.27,23.25,23.27,35000.0,23.25,23.27,23.25,23.27,35000.0
2020-08-11 14:20:00,23.26,23.26,23.26,23.26,6000.0,23.26,23.26,23.26,23.26,6000.0
2020-08-11 14:25:00,23.21,23.21,23.15,23.15,20000.0,23.21,23.21,23.15,23.15,20000.0
2020-08-11 14:30:00,23.16,23.18,23.11,23.16,87500.0,23.16,23.18,23.11,23.16,87500.0
2020-08-11 14:35:00,23.18,23.18,23.13,23.14,35000.0,23.18,23.18,23.13,23.14,35000.0
2020-08-11 14:40:00,23.18,23.21,23.18,23.19,58750.0,23.18,23.21,23.18,23.19,58750.0
2020-08-11 14:45:00,23.18,23.18,23.16,23.16,20000.0,23.18,23.18,23.16,23.16,20000.0
2020-08-11 14:50:00,23.15,23.15,23.14,23.14,15900.0,23.15,23.15,23.14,23.14,15900.0
2020-08-11 14:55:00,23.2,23.21,23.2,23.2,35000.0,23.2,23.21,23.2,23.2,35000.0
2020-08-11 15:00:00,23.21,23.21,23.19,23.2,52500.0,23.21,23.21,23.19,23.2,52500.0
2020-08-11 15:05:00,23.18,23.18,23.18,23.18,10000.0,23.18,23.18,23.18,23.18,10000.0
2020-08-11 15:10:00,23.22,23.23,23.21,23.21,80950.0,23.22,23.23,23.21,23.21,80950.0
2020-08-11 15:15:00,23.17,23.19,23.0,23.03,128850.0,23.17,23.19,23.0,23.03,128850.0
2020-08-11 15:20:00,23.01,23.15,23.01,23.06,40050.0,23.01,23.15,23.01,23.06,40050.0
2020-08-11 15:25:00,23.08,23.08,23.08,23.08,5000.0,23.08,23.08,23.08,23.08,5000.0
2020-08-11 15:30:00,23.09,23.11,23.04,23.04,30850.0,23.09,23.11,23.04,23.04,30850.0
2020-08-11 15:35:00,23.04,23.07,23.0,23.03,79650.0,23.04,23.07,23.0,23.03,79650.0
2020-08-11 15:40:00,23.06,23.06,23.03,23.04,49300.0,23.06,23.06,23.03,23.04,49300.0
2020-08-11 15:45:00,23.07,23.07,22.96,22.97,70700.0,23.07,23.07,22.96,22.97,70700.0
2020-08-11 15:50:00,22.95,22.96,22.88,22.91,163100.0,22.95,22.96,22.88,22.91,163100.0
2020-08-11 15:55:00,22.91,22.97,22.9,22.96,622050.0,22.91,22.97,22.9,22.96,622050.0
2020-08-12 09:30:00,23.16,23.18,23.11,23.11,86650.0,23.16,23.18,23.11,23.11,86650.0
2020-08-12 09:35:00,23.11,23.11,23.11,23.11,10000.0,23.11,23.11,23.11,23.11,10000.0
2020-08-12 09:40:00,23.1,23.1,23.06,23.09,124800.0,23.1,23.1,23.06,23.09,124800.0
2020-08-12 09:45:00,23.16,23.16,23.06,23.06,20000.0,23.16,23.16,23.06,23.06,20000.0
2020-08-12 09:50:00,23.14,23.14,23.14,23.14,5000.0,23.14,23.14,23.14,23.14,5000.0
2020-08-12 09:55:00,23.13,23.28,23.13,23.23,99800.0,23.13,23.28,23.13,23.23,99800.0
2020-08-12 10:00:00,23.23,23.26,23.19,23.21,40000.0,23.23,23.26,23.19,23.21,40000.0
2020-08-12 10:05:00,23.23,23.23,23.2,23.2,25000.0,23.23,23.23,23.2,23.2,25000.0
2020-08-12 10:10:00,23.22,23.22,23.1,23.1,123950.0,23.22,23.22,23.1,23.1,123950.0
2020-08-12 10:15:00,23.14,23.17,23.11,23.14,50000.0,23.14,23.17,23.11,23.14,50000.0
2020-08-12 10:20:00,23.14,23.2,23.14,23.19,50000.0,23.14,23.2,23.14,23.19,50000.0
2020-08-12 10:25:00,23.17,23.24,23.17,23.24,50300.0,23.17,23.24,23.17,23.24,50300.0
2020-08-12 10:30:00,23.26,23.26,23.22,23.26,32500.0,23.26,23.26,23.22,23.26,32500.0
2020-08-12 10:35:00,23.23,23.27,23.23,23.25,30000.0,23.23,23.27,23.23,23.25,30000.0
2020-08-12 10:40:00,23.28,23.28,23.22,23.22,20000.0,23.28,23.28,23.22,23.22,20000.0
2020-08-12 10:45:00,23.23,23.24,23.23,23.24,20850.0,23.23,23.24,23.23,23.24,20850.0
2020-08-12 10:50:00,23.24,23.26,23.23,23.24,85000.0,23.24,23.26,23.23,23.24,85000.0
2020-08-12 10:55:00,23.27,23.28,23.26,23.27,35050.0,23.27,23.28,23.26,23.27,35050.0
2020-08-12 11:00:00,23.29,23.29,23.25,23.28,20000.0,23.29,23.29,23.25,23.28,20000.0
2020-08-12 11:05:00,23.29,23.3,23.27,23.27,55000.0,23.29,23.3,23.27,23.27,55000.0
2020-08-12 11:10:00,23.33,23.33,23.29,23.32,65550.0,23.33,23.33,23.29,23.32,65550.0
2020-08-12 11:15:00,23.32,23.34,23.32,23.34,25000.0,23.32,23.34,23.32,23.34,25000.0
2020-08-12 11:20:00,23.35,23.35,23.29,23.29,56250.0,23.35,23.35,23.29,23.29,56250.0
2020-08-12 11:25:00,23.3,23.3,23.26,23.28,20150.0,23.3,23.3,23.26,23.28,20150.0
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 11:35:00,23.25,23.25,23.25,23.25,0.0,23.25,23.25,23.25,23.25,0.0
2020-08-12 11:40:00,23.25,23.25,23.25,23.25,0.0,23.25,23.25,23.25,23.25,0.0
2020-08-12 11:45:00,23.25,23.25,23.25,23.25,0.0,23.25,23.25,23.25,23.25,0.0
2020-08-12 11:50:00,23.28,23.28,23.28,23.28,15100.0,23.28,23.28,23.28,23.28,15100.0
2020-08-12 11:55:00,23.29,23.32,23.29,23.3,75250.0,23.29,23.32,23.29,23.3,75250.0
2020-08-12 12:00:00,23.29,23.31,23.29,23.31,25000.0,23.29,23.31,23.29,23.31,25000.0
2020-08-12 12:05:00,23.3,23.31,23.3,23.3,22450.0,23.3,23.31,23.3,23.3,22450.0
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 12:15:00,23.28,23.28,23.28,23.28,0.0,23.28,23.28,23.28,23.28,0.0
2020-08-12 12:20:00,23.3,23.3,23.29,23.3,30000.0,23.3,23.3,23.29,23.3,30000.0
2020-08-12 12:25:00,23.3,23.3,23.3,23.3,15000.0,23.3,23.3,23.3,23.3,15000.0
2020-08-12 12:30:00,23.3,23.3,23.3,23.3,0.0,23.3,23.3,23.3,23.3,0.0
2020-08-12 12:35:00,23.31,23.31,23.31,23.31,5000.0,23.31,23.31,23.31,23.31,5000.0
2020-08-12 12:40:00,23.32,23.32,23.32,23.32,5000.0,23.32,23.32,23.32,23.32,5000.0
2020-08-12 12:45:00,23.31,23.31,23.31,23.31,5000.0,23.31,23.31,23.31,23.31,5000.0
2020-08-12 12:50:00,23.33,23.36,23.33,23.36,58000.0,23.33,23.36,23.33,23.36,58000.0
2020-08-12 12:55:00,23.36,23.38,23.36,23.36,56300.0,23.36,23.38,23.36,23.36,56300.0
2020-08-12 13:00:00,23.35,23.36,23.34,23.34,30750.0,23.35,23.36,23.34,23.34,30750.0
2020-08-12 13:05:00,23.33,23.33,23.28,23.3,55050.0,23.33,23.33,23.28,23.3,55050.0
2020-08-12 13:10:00,23.29,23.29,23.24,23.26,64700.0,23.29,23.29,23.24,23.26,64700.0
2020-08-12 13:15:00,23.27,23.28,23.27,23.28,30000.0,23.27,23.28,23.27,23.28,30000.0
2020-08-12 13:20:00,23.27,23.28,23.24,23.24,67500.0,23.27,23.28,23.24,23.24,67500.0
2020-08-12 13:25:00,23.24,23.24,23.24,23.24,20000.0,23.24,23.24,23.24,23.24,20000.0
2020-08-12 13:30:00,23.26,23.27,23.25,23.27,20050.0,23.26,23.27,23.25,23.27,20050.0
2020-08-12 13:35:00,23.29,23.32,23.29,23.32,15000.0,23.29,23.32,23.29,23.32,15000.0
2020-08-12 13:40:00,23.33,23.34,23.32,23.34,34650.0,23.33,23.34,23.32,23.34,34650.0
2020-08-12 13:45:00,23.36,23.37,23.36,23.37,35000.0,23.36,23.37,23.36,23.37,35000.0
2020-08-12 13:50:00,23.34,23.34,23.34,23.34,5000.0,23.34,23.34,23.34,23.34,5000.0
2020-08-12 13:55:00,23.36,23.36,23.36,23.36,12500.0,23.36,23.36,23.36,23.36,12500.0
2020-08-12 14:00:00,23.35,23.36,23.3,23.3,47500.0,23.35,23.36,23.3,23.3,47500.0
2020-08-12 14:05:00,23.3,23.3,23.3,23.3,5000.0,23.3,23.3,23.3,23.3,5000.0
2020-08-12 14:10:00,23.28,23.29,23.27,23.29,30000.0,23.28,23.29,23.27,23.29,30000.0
2020-08-12 14:15:00,23.3,23.31,23.28,23.31,35000.0,23.3,23.31,23.28,23.31,35000.0
2020-08-12 14:20:00,23.31,23.31,23.29,23.29,20000.0,23.31,23.31,23.29,23.29,20000.0
2020-08-12 14:25:00,23.3,23.3,23.29,23.29,10000.0,23.3,23.3,23.29,23.29,10000.0
2020-08-12 14:30:00,23.27,23.27,23.24,23.25,30000.0,23.27,23.27,23.24,23.25,30000.0
2020-08-12 14:35:00,23.23,23.23,23.2,23.2,34750.0,23.23,23.23,23.2,23.2,34750.0
2020-08-12 14:40:00,23.21,23.24,23.17,23.22,65000.0,23.21,23.24,23.17,23.22,65000.0
2020-08-12 14:45:00,23.25,23.25,23.23,23.23,20000.0,23.25,23.25,23.23,23.23,20000.0
2020-08-12 14:50:00,23.24,23.24,23.24,23.24,30000.0,23.24,23.24,23.24,23.24,30000.0
2020-08-12 14:55:00,23.23,23.23,23.22,23.22,20050.0,23.23,23.23,23.22,23.22,20050.0
2020-08-12 15:00:00,23.23,23.23,23.23,23.23,5850.0,23.23,23.23,23.23,23.23,5850.0
2020-08-12 15:05:00,23.2,23.22,23.2,23.22,22800.0,23.2,23.22,23.2,23.22,22800.0
2020-08-12 15:10:00,23.21,23.27,23.21,23.27,76000.0,23.21,23.27,23.21,23.27,76000.0
2020-08-12 15:15:00,23.25,23.29,23.25,23.29,34400.0,23.25,23.29,23.25,23.29,34400.0
2020-08-12 15:20:00,23.28,23.28,23.26,23.26,37200.0,23.28,23.28,23.26,23.26,37200.0
2020-08-12 15:25:00,23.27,23.27,23.25,23.25,20000.0,23.27,23.27,23.25,23.25,20000.0
2020-08-12 15:30:00,23.2,23.2,23.14,23.16,91350.0,23.2,23.2,23.14,23.16,91350.0
2020-08-12 15:35:00,23.18,23.21,23.18,23.2,63550.0,23.18,23.21,23.18,23.2,63550.0
2020-08-12 15:40:00,23.21,23.21,23.19,23.2,35000.0,23.21,23.21,23.19,23.2,35000.0
2020-08-12 15:45:00,23.2,23.22,23.19,23.19,20000.0,23.2,23.22,23.19,23.19,20000.0
2020-08-12 15:50:00,23.23,23.23,23.2,23.21,56550.0,23.23,23.23,23.2,23.21,56550.0
2020-08-12 15:55:00,23.22,23.23,23.19,23.21,231850.0,23.22,23.23,23.19,23.21,231850.0
2020-08-13 09:30:00,23.42,23.47,23.35,23.44,183350.0,23.42,23.47,23.35,23.44,183350.0
2020-08-13 09:35:00,23.44,23.56,23.44,23.56,90750.0,23.44,23.56,23.44,23.56,90750.0
2020-08-13 09:40:00,23.58,23.58,23.49,23.53,84350.0,23.58,23.58,23.49,23.53,84350.0
2020-08-13 09:45:00,23.52,23.56,23.48,23.5,62500.0,23.52,23.56,23.48,23.5,62500.0
2020-08-13 09:50:00,23.5,23.53,23.49,23.53,30000.0,23.5,23.53,23.49,23.53,30000.0
2020-08-13 09:55:00,23.54,23.57,23.5,23.57,40000.0,23.54,23.57,23.5,23.57,40000.0
2020-08-13 10:00:00,23.53,23.53,23.45,23.48,50450.0,23.53,23.53,23.45,23.48,50450.0
2020-08-13 10:05:00,23.48,23.52,23.47,23.52,30000.0,23.48,23.52,23.47,23.52,30000.0
2020-08-13 10:10:00,23.51,23.51,23.49,23.49,30000.0,23.51,23.51,23.49,23.49,30000.0
2020-08-13 10:15:00,23.49,23.54,23.47,23.54,175000.0,23.49,23.54,23.47,23.54,175000.0
2020-08-13 10:20:00,23.53,23.53,23.52,23.52,10000.0,23.53,23.53,23.52,23.52,10000.0
2020-08-13 10:25:00,23.54,23.58,23.52,23.58,41950.0,23.54,23.58,23.52,23.58,41950.0
2020-08-13 10:30:00,23.57,23.61,23.57,23.61,88500.0,23.57,23.61,23.57,23.61,88500.0
2020-08-13 10:35:00,23.59,23.61,23.59,23.61,50000.0,23.59,23.61,23.59,23.61,50000.0
2020-08-13 10:40:00,23.57,23.57,23.54,23.54,60000.0,23.57,23.57,23.54,23.54,60000.0
2020-08-13 10:45:00,23.55,23.55,23.53,23.54,55000.0,23.55,23.55,23.53,23.54,55000.0
2020-08-13 10:50:00,23.53,23.56,23.5,23.56,45000.0,23.53,23.56,23.5,23.56,45000.0
2020-08-13 10:55:00,23.53,23.64,23.53,23.64,60000.0,23.53,23.64,23.53,23.64,60000.0
2020-08-13 11:00:00,23.63,23.67,23.63,23.64,42100.0,23.63,23.67,23.63,23.64,42100.0
2020-08-13 11:05:00,23.64,23.64,23.62,23.63,75000.0,23.64,23.64,23.62,23.63,75000.0
2020-08-13 11:10:00,23.65,23.65,23.63,23.64,70050.0,23.65,23.65,23.63,23.64,70050.0
2020-08-13 11:15:00,23.62,23.65,23.62,23.63,21250.0,23.62,23.65,23.62,23.63,21250.0
2020-08-13 11:20:00,23.64,23.65,23.64,23.64,15000.0,23.64,23.65,23.64,23.64,15000.0
2020-08-13 11:25:00,23.64,23.65,23.61,23.62,36150.0,23.64,23.65,23.61,23.62,36150.0
2020-08-13 11:30:00,23.61,23.62,23.61,23.62,10000.0,23.61,23.62,23.61,23.62,10000.0
2020-08-13 11:35:00,23.64,23.64,23.63,23.64,15000.0,23.64,23.64,23.63,23.64,15000.0
2020-08-13 11:40:00,23.64,23.64,23.62,23.62,40000.0,23.64,23.64,23.62,23.62,40000.0
2020-08-13 11:45:00,23.64,23.64,23.64,23.64,29250.0,23.64,23.64,23.64,23.64,29250.0
2020-08-13 11:50:00,23.64,23.66,23.64,23.66,20000.0,23.64,23.66,23.64,23.66,20000.0
2020-08-13 11:55:00,23.68,23.7,23.68,23.7,40000.0,23.68,23.7,23.68,23.7,40000.0
2020-08-13 12:00:00,23.71,23.74,23.71,23.72,54000.0,23.71,23.74,23.71,23.72,54000.0
2020-08-13 12:05:00,23.72,23.73,23.72,23.72,75450.0,23.72,23.73,23.72,23.72,75450.0
2020-08-13 12:10:00,23.72,23.8,23.72,23.8,55000.0,23.72,23.8,23.72,23.8,55000.0
2020-08-13 12:15:00,23.8,23.89,23.8,23.84,104900.0,23.8,23.89,23.8,23.84,104900.0
2020-08-13 12:20:00,23.84,23.9,23.84,23.86,45900.0,23.84,23.9,23.84,23.86,45900.0
2020-08-13 12:25:00,23.87,23.95,23.87,23.95,79750.0,23.87,23.95,23.87,23.95,79750.0
2020-08-13 12:30:00,23.92,23.95,23.92,23.94,101500.0,23.92,23.95,23.92,23.94,101500.0
2020-08-13 12:35:00,23.9,23.91,23.85,23.85,55600.0,23.9,23.91,23.85,23.85,55600.0
2020-08-13 12:40:00,23.84,23.86,23.83,23.86,84200.0,23.84,23.86,23.83,23.86,84200.0
2020-08-13 12:45:00,23.85,23.85,23.82,23.84,60000.0,23.85,23.85,23.82,23.84,60000.0
2020-08-13 12:50:00,23.84,23.88,23.84,23.88,40000.0,23.84,23.88,23.84,23.88,40000.0
2020-08-13 12:55:00,23.88,23.9,23.87,23.9,27500.0,23.88,23.9,23.87,23.9,27500.0
2020-08-13 13:00:00,23.89,23.92,23.89,23.89,35400.0,23.89,23.92,23.89,23.89,35400.0
2020-08-13 13:05:00,23.9,23.9,23.87,23.88,35050.0,23.9,23.9,23.87,23.88,35050.0
2020-08-13 13:10:00,23.9,23.9,23.9,23.9,5000.0,23.9,23.9,23.9,23.9,5000.0
2020-08-13 13:15:00,23.91,23.95,23.91,23.93,222550.0,23.91,23.95,23.91,23.93,222550.0
2020-08-13 13:20:00,23.93,23.93,23.87,23.87,20000.0,23.93,23.93,23.87,23.87,20000.0
2020-08-13 13:25:00,23.88,23.88,23.84,23.84,49250.0,23.88,23.88,23.84,23.84,49250.0
2020-08-13 13:30:00,23.87,23.88,23.83,23.83,46250.0,23.87,23.88,23.83,23.83,46250.0
2020-08-13 13:35:00,23.8,23.84,23.77,23.84,55600.0,23.8,23.84,23.77,23.84,55600.0
2020-08-13 13:40:00,23.84,23.84,23.81,23.82,39450.0,23.84,23.84,23.81,23.82,39450.0
2020-08-13 13:45:00,23.85,23.86,23.85,23.86,10000.0,23.85,23.86,23.85,23.86,10000.0
2020-08-13 13:50:00,23.86,23.88,23.86,23.87,15000.0,23.86,23.88,23.86,23.87,15000.0
2020-08-13 13:55:00,23.88,23.91,23.88,23.89,40050.0,23.88,23.91,23.88,23.89,40050.0
2020-08-13 14:00:00,23.88,23.89,23.84,23.84,39700.0,23.88,23.89,23.84,23.84,39700.0
2020-08-13 14:05:00,23.87,23.87,23.81,23.83,25000.0,23.87,23.87,23.81,23.83,25000.0
2020-08-13 14:10:00,23.82,23.83,23.8,23.83,77550.0,23.82,23.83,23.8,23.83,77550.0
2020-08-13 14:15:00,23.81,23.84,23.81,23.82,27150.0,23.81,23.84,23.81,23.82,27150.0
2020-08-13 14:20:00,23.81,23.81,23.72,23.73,78300.0,23.81,23.81,23.72,23.73,78300.0
2020-08-13 14:25:00,23.78,23.81,23.78,23.81,64500.0,23.78,23.81,23.78,23.81,64500.0
2020-08-13 14:30:00,23.82,23.85,23.81,23.82,20500.0,23.82,23.85,23.81,23.82,20500.0
2020-08-13 14:35:00,23.82,23.85,23.8,23.85,22500.0,23.82,23.85,23.8,23.85,22500.0
2020-08-13 14:40:00,23.85,23.88,23.85,23.85,30000.0,23.85,23.88,23.85,23.85,30000.0
2020-08-13 14:45:00,23.87,23.88,23.81,23.81,45000.0,23.87,23.88,23.81,23.81,45000.0
2020-08-13 14:50:00,23.78,23.8,23.75,23.78,50000.0,23.78,23.8,23.75,23.78,50000.0
2020-08-13 14:55:00,23.8,23.84,23.8,23.84,16100.0,23.8,23.84,23.8,23.84,16100.0
2020-08-13 15:00:00,23.8,23.8,23.77,23.78,43750.0,23.8,23.8,23.77,23.78,43750.0
2020-08-13 15:05:00,23.8,23.8,23.75,23.79,35000.0,23.8,23.8,23.75,23.79,35000.0
2020-08-13 15:10:00,23.8,23.8,23.78,23.78,15050.0,23.8,23.8,23.78,23.78,15050.0
2020-08-13 15:15:00,23.79,23.85,23.79,23.85,26350.0,23.79,23.85,23.79,23.85,26350.0
2020-08-13 15:20:00,23.84,23.86,23.84,23.86,25000.0,23.84,23.86,23.84,23.86,25000.0
2020-08-13 15:25:00,23.88,23.88,23.85,23.88,44500.0,23.88,23.88,23.85,23.88,44500.0
2020-08-13 15:30:00,23.87,23.93,23.87,23.92,137250.0,23.87,23.93,23.87,23.92,137250.0
2020-08-13 15:35:00,23.91,23.94,23.91,23.91,96000.0,23.91,23.94,23.91,23.91,96000.0
2020-08-13 15:40:00,23.91,23.95,23.91,23.95,144800.0,23.91,23.95,23.91,23.95,144800.0
2020-08-13 15:45:00,23.95,23.95,23.9,23.91,213250.0,23.95,23.95,23.9,23.91,213250.0
2020-08-13 15:50:00,23.91,23.92,23.88,23.88,187800.0,23.91,23.92,23.88,23.88,187800.0
2020-08-13 15:55:00,23.91,23.92,23.88,23.89,650850.0,23.91,23.92,23.88,23.89,650850.0
2020-08-14 09:30:00,23.79,23.9,23.79,23.86,203400.0,23.79,23.9,23.79,23.86,203400.0
2020-08-14 09:35:00,23.84,23.94,23.84,23.94,55200.0,23.84,23.94,23.84,23.94,55200.0
2020-08-14 09:40:00,23.91,23.98,23.91,23.97,102400.0,23.91,23.98,23.91,23.97,102400.0
2020-08-14 09:45:00,23.95,24.07,23.95,24.0,203850.0,23.95,24.07,23.95,24.0,203850.0
2020-08-14 09:50:00,24.01,24.05,23.96,24.05,92250.0,24.01,24.05,23.96,24.05,92250.0
2020-08-14 09:55:00,24.04,24.06,24.01,24.02,90000.0,24.04,24.06,24.01,24.02,90000.0
2020-08-14 10:00:00,24.06,24.06,23.99,23.99,50000.0,24.06,24.06,23.99,23.99,50000.0
2020-08-14 10:05:00,24.01,24.01,23.93,23.95,87900.0,24.01,24.01,23.93,23.95,87900.0
2020-08-14 10:10:00,23.97,23.99,23.93,23.93,48850.0,23.97,23.99,23.93,23.93,48850.0
2020-08-14 10:15:00,23.93,23.93,23.88,23.88,33000.0,23.93,23.93,23.88,23.88,33000.0
2020-08-14 10:20:00,23.84,23.84,23.8,23.82,57750.0,23.84,23.84,23.8,23.82,57750.0
2020-08-14 10:25:00,23.8,23.8,23.72,23.76,91050.0,23.8,23.8,23.72,23.76,91050.0
2020-08-14 10:30:00,23.75,23.77,23.75,23.75,35350.0,23.75,23.77,23.75,23.75,35350.0
2020-08-14 10:35:00,23.76,23.8,23.73,23.8,95200.0,23.76,23.8,23.73,23.8,95200.0
2020-08-14 10:40:00,23.82,23.86,23.81,23.81,101000.0,23.82,23.86,23.81,23.81,101000.0
2020-08-14 10:45:00,23.81,23.88,23.81,23.87,35000.0,23.81,23.88,23.81,23.87,35000.0
2020-08-14 10:50:00,23.87,23.88,23.86,23.88,26550.0,23.87,23.88,23.86,23.88,26550.0
2020-08-14 10:55:00,23.87,23.87,23.84,23.84,10000.0,23.87,23.87,23.84,23.84,10000.0
2020-08-14 11:00:00,23.82,23.87,23.82,23.87,15000.0,23.82,23.87,23.82,23.87,15000.0
2020-08-14 11:05:00,23.87,23.87,23.86,23.86,15000.0,23.87,23.87,23.86,23.86,15000.0
2020-08-14 11:10:00,23.85,23.85,23.84,23.84,10000.0,23.85,23.85,23.84,23.84,10000.0
2020-08-14 11:15:00,23.84,23.84,23.8,23.82,46500.0,23.84,23.84,23.8,23.82,46500.0
2020-08-14 11:20:00,23.8,23.87,23.8,23.83,20000.0,23.8,23.87,23.8,23.83,20000.0
2020-08-14 11:25:00,23.83,23.88,23.83,23.87,65700.0,23.83,23.88,23.83,23.87,65700.0
2020-08-14 11:30:00,23.89,23.89,23.89,23.89,10000.0,23.89,23.89,23.89,23.89,10000.0
2020-08-14 11:35:00,23.89,23.89,23.88,23.88,25000.0,23.89,23.89,23.88,23.88,25000.0
2020-08-14 11:40:00,23.85,23.85,23.84,23.84,27500.0,23.85,23.85,23.84,23.84,27500.0
2020-08-14 11:45:00,23.84,23.84,23.82,23.83,35950.0,23.84,23.84,23.82,23.83,35950.0
2020-08-14 11:50:00,23.82,23.82,23.81,23.81,15000.0,23.82,23.82,23.81,23.81,15000.0
2020-08-14 11:55:00,23.8,23.8,23.74,23.74,47500.0,23.8,23.8,23.74,23.74,47500.0
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 12:05:00,23.76,23.76,23.76,23.76,0.0,23.76,23.76,23.76,23.76,0.0
2020-08-14 12:10:00,23.74,23.77,23.72,23.73,32950.0,23.74,23.77,23.72,23.73,32950.0
2020-08-14 12:15:00,23.73,23.73,23.72,23.72,30000.0,23.73,23.73,23.72,23.72,30000.0
2020-08-14 12:20:00,23.73,23.75,23.71,23.72,25000.0,23.73,23.75,23.71,23.72,25000.0
2020-08-14 12:25:00,23.76,23.76,23.76,23.76,10000.0,23.76,23.76,23.76,23.76,10000.0
2020-08-14 12:30:00,23.76,23.76,23.76,23.76,10000.0,23.76,23.76,23.76,23.76,10000.0
2020-08-14 12:35:00,23.75,23.81,23.75,23.81,55000.0,23.75,23.81,23.75,23.81,55000.0
2020-08-14 12:40:00,23.82,23.82,23.82,23.82,10000.0,23.82,23.82,23.82,23.82,10000.0
2020-08-14 12:45:00,23.79,23.79,23.74,23.74,25000.0,23.79,23.79,23.74,23.74,25000.0
2020-08-14 12:50:00,23.74,23.74,23.74,23.74,0.0,23.74,23.74,23.74,23.74,0.0
2020-08-14 12:55:00,23.7,23.7,23.7,23.7,10000.0,23.7,23.7,23.7,23.7,10000.0
2020-08-14 13:00:00,23.69,23.69,23.66,23.66,52500.0,23.69,23.69,23.66,23.66,52500.0
2020-08-14 13:05:00,23.67,23.67,23.66,23.66,15000.0,23.67,23.67,23.66,23.66,15000.0
2020-08-14 13:10:00,23.65,23.71,23.65,23.71,30000.0,23.65,23.71,23.65,23.71,30000.0
2020-08-14 13:15:00,23.71,23.72,23.71,23.72,15000.0,23.71,23.72,23.71,23.72,15000.0
2020-08-14 13:20:00,23.72,23.72,23.72,23.72,0.0,23.72,23.72,23.72,23.72,0.0
2020-08-14 13:25:00,23.74,23.74,23.74,23.74,5000.0,23.74,23.74,23.74,23.74,5000.0
2020-08-14 13:30:00,23.75,23.75,23.75,23.75,5000.0,23.75,23.75,23.75,23.75,5000.0
2020-08-14 13:35:00,23.72,23.72,23.72,23.72,5000.0,23.72,23.72,23.72,23.72,5000.0
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 13:45:00,23.72,23.72,23.72,23.72,0.0,23.72,23.72,23.72,23.72,0.0
2020-08-14 13:50:00,23.7,23.72,23.7,23.72,22950.0,23.7,23.72,23.7,23.72,22950.0
2020-08-14 13:55:00,23.69,23.73,23.69,23.71,20000.0,23.69,23.73,23.69,23.71,20000.0
2020-08-14 14:00:00,23.7,23.7,23.66,23.66,10000.0,23.7,23.7,23.66,23.66,10000.0
2020-08-14 14:05:00,23.65,23.66,23.65,23.66,10000.0,23.65,23.66,23.65,23.66,10000.0
2020-08-14 14:10:00,23.65,23.68,23.65,23.68,28100.0,23.65,23.68,23.65,23.68,28100.0
2020-08-14 14:15:00,23.7,23.7,23.7,23.7,5350.0,23.7,23.7,23.7,23.7,5350.0
2020-08-14 14:20:00,23.68,23.68,23.66,23.66,47500.0,23.68,23.68,23.66,23.66,47500.0
2020-08-14 14:25:00,23.66,23.66,23.62,23.63,32350.0,23.66,23.66,23.62,23.63,32350.0
2020-08-14 14:30:00,23.7,23.7,23.68,23.69,10000.0,23.7,23.7,23.68,23.69,10000.0
2020-08-14 14:35:00,23.68,23.7,23.68,23.7,26700.0,23.68,23.7,23.68,23.7,26700.0
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 14:45:00,23.7,23.7,23.7,23.7,0.0,23.7,23.7,23.7,23.7,0.0
2020-08-14 14:50:00,23.7,23.77,23.7,23.76,50850.0,23.7,23.77,23.7,23.76,50850.0
2020-08-14 14:55:00,23.73,23.74,23.72,23.72,22500.0,23.73,23.74,23.72,23.72,22500.0
2020-08-14 15:00:00,23.73,23.73,23.71,23.71,40000.0,23.73,23.73,23.71,23.71,40000.0
2020-08-14 15:05:00,23.71,23.72,23.71,23.72,10000.0,23.71,23.72,23.71,23.72,10000.0
2020-08-14 15:10:00,23.71,23.71,23.7,23.7,10000.0,23.71,23.71,23.7,23.7,10000.0
2020-08-14 15:15:00,23.7,23.7,23.68,23.68,15000.0,23.7,23.7,23.68,23.68,15000.0
2020-08-14 15:20:00,23.68,23.68,23.68,23.68,5000.0,23.68,23.68,23.68,23.68,5000.0
2020-08-14 15:25:00,23.68,23.7,23.68,23.7,20000.0,23.68,23.7,23.68,23.7,20000.0
2020-08-14 15:30:00,23.69,23.69,23.66,23.66,60000.0,23.69,23.69,23.66,23.66,60000.0
2020-08-14 15:35:00,23.67,23.67,23.65,23.65,36150.0,23.67,23.67,23.65,23.65,36150.0
2020-08-14 15:40:00,23.65,23.68,23.65,23.68,30000.0,23.65,23.68,23.65,23.68,30000.0
2020-08-14 15:45:00,23.68,23.68,23.67,23.67,40000.0,23.68,23.68,23.67,23.67,40000.0
2020-08-14 15:50:00,23.65,23.73,23.65,23.73,75000.0,23.65,23.73,23.65,23.73,75000.0
2020-08-14 15:55:00,23.73,23.73,23.7,23.72,180400.0,23.73,23.73,23.7,23.72,180400.0
2020-08-17 09:30:00,24.0,24.0,23.82,23.89,152550.0,24.0,24.0,23.82,23.89,152550.0
2020-08-17 09:35:00,23.93,24.0,23.93,24.0,100750.0,23.93,24.0,23.93,24.0,100750.0
2020-08-17 09:40:00,23.99,24.13,23.99,24.1,121000.0,23.99,24.13,23.99,24.1,121000.0
2020-08-17 09:45:00,24.08,24.08,24.07,24.07,15000.0,24.08,24.08,24.07,24.07,15000.0
2020-08-17 09:50:00,24.06,24.16,24.06,24.16,87250.0,24.06,24.16,24.06,24.16,87250.0
2020-08-17 09:55:00,24.13,24.16,24.11,24.11,64150.0,24.13,24.16,24.11,24.11,64150.0
2020-08-17 10:00:00,24.13,24.14,24.07,24.12,73350.0,24.13,24.14,24.07,24.12,73350.0
2020-08-17 10:05:00,24.07,24.1,24.07,24.1,11200.0,24.07,24.1,24.07,24.1,11200.0
2020-08-17 10:10:00,24.05,24.1,24.05,24.1,30000.0,24.05,24.1,24.05,24.1,30000.0
2020-08-17 10:15:00,24.1,24.1,24.0,24.0,85000.0,24.1,24.1,24.0,24.0,85000.0
2020-08-17 10:20:00,23.97,24.0,23.97,24.0,35000.0,23.97,24.0,23.97,24.0,35000.0
2020-08-17 10:25:00,24.02,24.1,24.02,24.1,30000.0,24.02,24.1,24.02,24.1,30000.0
2020-08-17 10:30:00,24.08,24.11,24.08,24.11,15000.0,24.08,24.11,24.08,24.11,15000.0
2020-08-17 10:35:00,24.08,24.08,24.06,24.07,50000.0,24.08,24.08,24.06,24.07,50000.0
2020-08-17 10:40:00,24.06,24.06,24.01,24.01,25000.0,24.06,24.06,24.01,24.01,25000.0
2020-08-17 10:45:00,24.02,24.03,24.01,24.01,35000.0,24.02,24.03,24.01,24.01,35000.0
2020-08-17 10:50:00,24.01,24.08,24.01,24.07,88900.0,24.01,24.08,24.01,24.07,88900.0
2020-08-17 10:55:00,24.05,24.07,24.04,24.06,28500.0,24.05,24.07,24.04,24.06,28500.0
2020-08-17 11:00:00,24.07,24.07,24.04,24.05,72700.0,24.07,24.07,24.04,24.05,72700.0
2020-08-17 11:05:00,24.06,24.08,24.06,24.07,50000.0,24.06,24.08,24.06,24.07,50000.0
2020-08-17 11:10:00,24.07,24.12,24.07,24.1,30500.0,24.07,24.12,24.07,24.1,30500.0
2020-08-17 11:15:00,24.12,24.14,24.11,24.11,40000.0,24.12,24.14,24.11,24.11,40000.0
2020-08-17 11:20:00,24.12,24.15,24.11,24.15,152200.0,24.12,24.15,24.11,24.15,152200.0
2020-08-17 11:25:00,24.14,24.14,24.14,24.14,15000.0,24.14,24.14,24.14,24.14,15000.0
2020-08-17 11:30:00,24.14,24.15,24.1,24.11,30000.0,24.14,24.15,24.1,24.11,30000.0
2020-08-17 11:35:00,24.13,24.16,24.11,24.13,81750.0,24.13,24.16,24.11,24.13,81750.0
2020-08-17 11:40:00,24.14,24.16,24.13,24.14,42650.0,24.14,24.16,24.13,24.14,42650.0
2020-08-17 11:45:00,24.15,24.15,24.14,24.15,40400.0,24.15,24.15,24.14,24.15,40400.0
2020-08-17 11:50:00,24.15,24.16,24.14,24.14,25000.0,24.15,24.16,24.14,24.14,25000.0
2020-08-17 11:55:00,24.18,24.23,24.18,24.23,44450.0,24.18,24.23,24.18,24.23,44450.0
2020-08-17 12:00:00,24.23,24.23,24.23,24.23,20000.0,24.23,24.23,24.23,24.23,20000.0
2020-08-17 12:05:00,24.18,24.19,24.16,24.19,19600.0,24.18,24.19,24.16,24.19,19600.0
2020-08-17 12:10:00,24.17,24.18,24.16,24.17,30000.0,24.17,24.18,24.16,24.17,30000.0
2020-08-17 12:15:00,24.19,24.23,24.19,24.23,48950.0,24.19,24.23,24.19,24.23,48950.0
2020-08-17 12:20:00,24.25,24.27,24.22,24.24,57500.0,24.25,24.27,24.22,24.24,57500.0
2020-08-17 12:25:00,24.22,24.24,24.22,24.24,10000.0,24.22,24.24,24.22,24.24,10000.0
2020-08-17 12:30:00,24.23,24.23,24.23,24.23,20000.0,24.23,24.23,24.23,24.23,20000.0
2020-08-17 12:35:00,24.23,24.23,24.23,24.23,5000.0,24.23,24.23,24.23,24.23,5000.0
2020-08-17 12:40:00,24.17,24.17,24.17,24.17,5000.0,24.17,24.17,24.17,24.17,5000.0
2020-08-17 12:45:00,24.21,24.21,24.19,24.19,10000.0,24.21,24.21,24.19,24.19,10000.0
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 12:55:00,24.18,24.18,24.18,24.18,0.0,24.18,24.18,24.18,24.18,0.0
2020-08-17 13:00:00,24.15,24.18,24.15,24.18,40000.0,24.15,24.18,24.15,24.18,40000.0
2020-08-17 13:05:00,24.18,24.18,24.18,24.18,5000.0,24.18,24.18,24.18,24.18,5000.0
2020-08-17 13:10:00,24.17,24.18,24.17,24.17,30000.0,24.17,24.18,24.17,24.17,30000.0
2020-08-17 13:15:00,24.18,24.18,24.18,24.18,5000.0,24.18,24.18,24.18,24.18,5000.0
2020-08-17 13:20:00,24.17,24.2,24.17,24.2,35000.0,24.17,24.2,24.17,24.2,35000.0
2020-08-17 13:25:00,24.22,24.22,24.22,24.22,15000.0,24.22,24.22,24.22,24.22,15000.0
2020-08-17 13:30:00,24.21,24.23,24.2,24.23,36000.0,24.21,24.23,24.2,24.23,36000.0
2020-08-17 13:35:00,24.21,24.22,24.21,24.22,49850.0,24.21,24.22,24.21,24.22,49850.0
2020-08-17 13:40:00,24.22,24.22,24.22,24.22,35000.0,24.22,24.22,24.22,24.22,35000.0
2020-08-17 13:45:00,24.2,24.22,24.19,24.22,40000.0,24.2,24.22,24.19,24.22,40000.0
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 13:55:00,24.22,24.22,24.22,24.22,0.0,24.22,24.22,24.22,24.22,0.0
2020-08-17 14:00:00,24.21,24.21,24.21,24.21,30000.0,24.21,24.21,24.21,24.21,30000.0
2020-08-17 14:05:00,24.21,24.21,24.18,24.18,33500.0,24.21,24.21,24.18,24.18,33500.0
2020-08-17 14:10:00,24.19,24.23,24.18,24.23,55000.0,24.19,24.23,24.18,24.23,55000.0
2020-08-17 14:15:00,24.24,24.24,24.24,24.24,5000.0,24.24,24.24,24.24,24.24,5000.0
2020-08-17 14:20:00,24.23,24.23,24.23,24.23,5000.0,24.23,24.23,24.23,24.23,5000.0
2020-08-17 14:25:00,24.27,24.28,24.27,24.28,25000.0,24.27,24.28,24.27,24.28,25000.0
2020-08-17 14:30:00,24.29,24.29,24.27,24.27,50000.0,24.29,24.29,24.27,24.27,50000.0
2020-08-17 14:35:00,24.27,24.28,24.26,24.28,21350.0,24.27,24.28,24.26,24.28,21350.0
2020-08-17 14:40:00,24.27,24.27,24.26,24.27,24150.0,24.27,24.27,24.26,24.27,24150.0
2020-08-17 14:45:00,24.27,24.27,24.25,24.27,82500.0,24.27,24.27,24.25,24.27,82500.0
2020-08-17 14:50:00,24.27,24.27,24.26,24.26,25150.0,24.27,24.27,24.26,24.26,25150.0
2020-08-17 14:55:00,24.24,24.29,24.24,24.29,20000.0,24.24,24.29,24.24,24.29,20000.0
2020-08-17 15:00:00,24.26,24.26,24.26,24.26,31900.0,24.26,24.26,24.26,24.26,31900.0
2020-08-17 15:05:00,24.23,24.23,24.23,24.23,10000.0,24.23,24.23,24.23,24.23,10000.0
2020-08-17 15:10:00,24.23,24.27,24.23,24.27,14850.0,24.23,24.27,24.23,24.27,14850.0
2020-08-17 15:15:00,24.27,24.31,24.27,24.31,51100.0,24.27,24.31,24.27,24.31,51100.0
2020-08-17 15:20:00,24.31,24.32,24.29,24.29,27500.0,24.31,24.32,24.29,24.29,27500.0
2020-08-17 15:25:00,24.28,24.31,24.28,24.29,20000.0,24.28,24.31,24.28,24.29,20000.0
2020-08-17 15:30:00,24.31,24.35,24.31,24.34,40000.0,24.31,24.35,24.31,24.34,40000.0
2020-08-17 15:35:00,24.35,24.37,24.35,24.36,55450.0,24.35,24.37,24.35,24.36,55450.0
2020-08-17 15:40:00,24.35,24.39,24.35,24.39,63300.0,24.35,24.39,24.35,24.39,63300.0
2020-08-17 15:45:00,24.37,24.4,24.35,24.38,170050.0,24.37,24.4,24.35,24.38,170050.0
2020-08-17 15:50:00,24.35,24.37,24.34,24.34,126550.0,24.35,24.37,24.34,24.34,126550.0
2020-08-17 15:55:00,24.32,24.36,24.29,24.34,460450.0,24.32,24.36,24.29,24.34,460450.0
2020-08-18 09:30:00,24.43,24.46,24.38,24.39,169700.0,24.43,24.46,24.38,24.39,169700.0
2020-08-18 09:35:00,24.37,24.42,24.36,24.42,54400.0,24.37,24.42,24.36,24.42,54400.0
2020-08-18 09:40:00,24.42,24.43,24.4,24.43,110950.0,24.42,24.43,24.4,24.43,110950.0
2020-08-18 09:45:00,24.43,24.43,24.33,24.33,127000.0,24.43,24.43,24.33,24.33,127000.0
2020-08-18 09:50:00,24.34,24.37,24.32,24.37,53300.0,24.34,24.37,24.32,24.37,53300.0
2020-08-18 09:55:00,24.36,24.4,24.36,24.39,30000.0,24.36,24.4,24.36,24.39,30000.0
2020-08-18 10:00:00,24.4,24.44,24.38,24.42,65050.0,24.4,24.44,24.38,24.42,65050.0
2020-08-18 10:05:00,24.38,24.38,24.35,24.35,32500.0,24.38,24.38,24.35,24.35,32500.0
2020-08-18 10:10:00,24.3,24.34,24.3,24.3,129500.0,24.3,24.34,24.3,24.3,129500.0
2020-08-18 10:15:00,24.36,24.38,24.36,24.38,20300.0,24.36,24.38,24.36,24.38,20300.0
2020-08-18 10:20:00,24.36,24.36,24.3,24.3,17250.0,24.36,24.36,24.3,24.3,17250.0
2020-08-18 10:25:00,24.29,24.31,24.23,24.23,75150.0,24.29,24.31,24.23,24.23,75150.0
2020-08-18 10:30:00,24.21,24.23,24.2,24.22,120000.0,24.21,24.23,24.2,24.22,120000.0
2020-08-18 10:35:00,24.22,24.23,24.21,24.22,85000.0,24.22,24.23,24.21,24.22,85000.0
2020-08-18 10:40:00,24.2,24.21,24.2,24.2,37400.0,24.2,24.21,24.2,24.2,37400.0
2020-08-18 10:45:00,24.24,24.32,24.24,24.3,70000.0,24.24,24.32,24.24,24.3,70000.0
2020-08-18 10:50:00,24.35,24.45,24.35,24.42,95000.0,24.35,24.45,24.35,24.42,95000.0
2020-08-18 10:55:00,24.41,24.43,24.39,24.39,25000.0,24.41,24.43,24.39,24.39,25000.0
2020-08-18 11:00:00,24.39,24.4,24.39,24.4,15000.0,24.39,24.4,24.39,24.4,15000.0
2020-08-18 11:05:00,24.38,24.38,24.38,24.38,17500.0,24.38,24.38,24.38,24.38,17500.0
2020-08-18 11:10:00,24.4,24.4,24.38,24.38,41100.0,24.4,24.4,24.38,24.38,41100.0
2020-08-18 11:15:00,24.37,24.38,24.36,24.36,25000.0,24.37,24.38,24.36,24.36,25000.0
2020-08-18 11:20:00,24.35,24.4,24.35,24.4,43850.0,24.35,24.4,24.35,24.4,43850.0
2020-08-18 11:25:00,24.39,24.39,24.39,24.39,5000.0,24.39,24.39,24.39,24.39,5000.0
2020-08-18 11:30:00,24.37,24.38,24.35,24.37,68500.0,24.37,24.38,24.35,24.37,68500.0
2020-08-18 11:35:00,24.38,24.38,24.37,24.37,10000.0,24.38,24.38,24.37,24.37,10000.0
2020-08-18 11:40:00,24.38,24.39,24.36,24.36,15000.0,24.38,24.39,24.36,24.36,15000.0
2020-08-18 11:45:00,24.38,24.38,24.36,24.36,32450.0,24.38,24.38,24.36,24.36,32450.0
2020-08-18 11:50:00,24.36,24.37,24.36,24.36,20300.0,24.36,24.37,24.36,24.36,20300.0
2020-08-18 11:55:00,24.37,24.44,24.37,24.44,55000.0,24.37,24.44,24.37,24.44,55000.0
2020-08-18 12:00:00,24.42,24.42,24.41,24.41,10000.0,24.42,24.42,24.41,24.41,10000.0
2020-08-18 12:05:00,24.44,24.44,24.41,24.41,20000.0,24.44,24.44,24.41,24.41,20000.0
2020-08-18 12:10:00,24.42,24.43,24.42,24.42,30000.0,24.42,24.43,24.42,24.42,30000.0
2020-08-18 12:15:00,24.41,24.41,24.4,24.41,27000.0,24.41,24.41,24.4,24.41,27000.0
2020-08-18 12:20:00,24.4,24.4,24.4,24.4,15000.0,24.4,24.4,24.4,24.4,15000.0
2020-08-18 12:25:00,24.4,24.42,24.4,24.41,64150.0,24.4,24.42,24.4,24.41,64150.0
2020-08-18 12:30:00,24.42,24.45,24.41,24.41,31100.0,24.42,24.45,24.41,24.41,31100.0
2020-08-18 12:35:00,24.43,24.43,24.42,24.43,110000.0,24.43,24.43,24.42,24.43,110000.0
2020-08-18 12:40:00,24.45,24.45,24.45,24.45,5000.0,24.45,24.45,24.45,24.45,5000.0
2020-08-18 12:45:00,24.43,24.43,24.42,24.43,29100.0,24.43,24.43,24.42,24.43,29100.0
2020-08-18 12:50:00,24.42,24.47,24.42,24.47,76150.0,24.42,24.47,24.42,24.47,76150.0
2020-08-18 12:55:00,24.47,24.48,24.45,24.48,50000.0,24.47,24.48,24.45,24.48,50000.0
2020-08-18 13:00:00,24.46,24.46,24.45,24.46,15000.0,24.46,24.46,24.45,24.46,15000.0
2020-08-18 13:05:00,24.48,24.48,24.47,24.48,40050.0,24.48,24.48,24.47,24.48,40050.0
2020-08-18 13:10:00,24.48,24.48,24.47,24.47,40000.0,24.48,24.48,24.47,24.47,40000.0
2020-08-18 13:15:00,24.48,24.5,24.48,24.5,20000.0,24.48,24.5,24.48,24.5,20000.0
2020-08-18 13:20:00,24.49,24.51,24.48,24.51,55000.0,24.49,24.51,24.48,24.51,55000.0
2020-08-18 13:25:00,24.5,24.52,24.5,24.52,30000.0,24.5,24.52,24.5,24.52,30000.0
2020-08-18 13:30:00,24.55,24.55,24.53,24.55,22500.0,24.55,24.55,24.53,24.55,22500.0
2020-08-18 13:35:00,24.56,24.59,24.56,24.59,39150.0,24.56,24.59,24.56,24.59,39150.0
2020-08-18 13:40:00,24.58,24.58,24.57,24.58,125000.0,24.58,24.58,24.57,24.58,125000.0
2020-08-18 13:45:00,24.58,24.58,24.57,24.58,37500.0,24.58,24.58,24.57,24.58,37500.0
2020-08-18 13:50:00,24.58,24.6,24.57,24.6,68150.0,24.58,24.6,24.57,24.6,68150.0
2020-08-18 13:55:00,24.59,24.62,24.57,24.62,115800.0,24.59,24.62,24.57,24.62,115800.0
2020-08-18 14:00:00,24.61,24.61,24.61,24.61,20000.0,24.61,24.61,24.61,24.61,20000.0
2020-08-18 14:05:00,24.63,24.66,24.63,24.66,35000.0,24.63,24.66,24.63,24.66,35000.0
2020-08-18 14:10:00,24.67,24.69,24.67,24.69,55000.0,24.67,24.69,24.67,24.69,55000.0
2020-08-18 14:15:00,24.67,24.67,24.63,24.65,157250.0,24.67,24.67,24.63,24.65,157250.0
2020-08-18 14:20:00,24.64,24.71,24.64,24.7,71900.0,24.64,24.71,24.64,24.7,71900.0
2020-08-18 14:25:00,24.71,24.71,24.67,24.67,20000.0,24.71,24.71,24.67,24.67,20000.0
2020-08-18 14:30:00,24.69,24.71,24.68,24.71,69500.0,24.69,24.71,24.68,24.71,69500.0
2020-08-18 14:35:00,24.71,24.72,24.7,24.72,32600.0,24.71,24.72,24.7,24.72,32600.0
2020-08-18 14:40:00,24.73,24.74,24.7,24.7,60000.0,24.73,24.74,24.7,24.7,60000.0
2020-08-18 14:45:00,24.7,24.7,24.69,24.69,30000.0,24.7,24.7,24.69,24.69,30000.0
2020-08-18 14:50:00,24.68,24.69,24.66,24.69,20000.0,24.68,24.69,24.66,24.69,20000.0
2020-08-18 14:55:00,24.69,24.71,24.66,24.66,50550.0,24.69,24.71,24.66,24.66,50550.0
2020-08-18 15:00:00,24.67,24.67,24.66,24.66,10000.0,24.67,24.67,24.66,24.66,10000.0
2020-08-18 15:05:00,24.68,24.69,24.67,24.68,29750.0,24.68,24.69,24.67,24.68,29750.0
2020-08-18 15:10:00,24.69,24.7,24.68,24.68,30900.0,24.69,24.7,24.68,24.68,30900.0
2020-08-18 15:15:00,24.7,24.73,24.69,24.73,51400.0,24.7,24.73,24.69,24.73,51400.0
2020-08-18 15:20:00,24.73,24.73,24.68,24.68,20000.0,24.73,24.73,24.68,24.68,20000.0
2020-08-18 15:25:00,24.66,24.7,24.66,24.69,92000.0,24.66,24.7,24.66,24.69,92000.0
2020-08-18 15:30:00,24.7,24.74,24.7,24.74,189700.0,24.7,24.74,24.7,24.74,189700.0
2020-08-18 15:35:00,24.74,24.77,24.72,24.77,234750.0,24.74,24.77,24.72,24.77,234750.0
2020-08-18 15:40:00,24.77,24.78,24.73,24.73,81000.0,24.77,24.78,24.73,24.73,81000.0
2020-08-18 15:45:00,24.72,24.76,24.72,24.73,158550.0,24.72,24.76,24.72,24.73,158550.0
2020-08-18 15:50:00,24.72,24.76,24.69,24.75,312300.0,24.72,24.76,24.69,24.75,312300.0
2020-08-18 15:55:00,24.75,24.79,24.73,24.74,670950.0,24.75,24.79,24.73,24.74,670950.0
2020-08-19 09:30:00,24.75,24.83,24.74,24.83,152850.0,24.75,24.83,24.74,24.83,152850.0
2020-08-19 09:35:00,24.9,24.9,24.8,24.8,49800.0,24.9,24.9,24.8,24.8,49800.0
2020-08-19 09:40:00,24.79,24.83,24.75,24.75,68500.0,24.79,24.83,24.75,24.75,68500.0
2020-08-19 09:45:00,24.68,24.68,24.58,24.58,71950.0,24.68,24.68,24.58,24.58,71950.0
2020-08-19 09:50:00,24.62,24.62,24.51,24.51,45000.0,24.62,24.62,24.51,24.51,45000.0
2020-08-19 09:55:00,24.56,24.56,24.49,24.5,115000.0,24.56,24.56,24.49,24.5,115000.0
2020-08-19 10:00:00,24.54,24.59,24.52,24.56,86500.0,24.54,24.59,24.52,24.56,86500.0
2020-08-19 10:05:00,24.58,24.59,24.54,24.56,59700.0,24.58,24.59,24.54,24.56,59700.0
2020-08-19 10:10:00,24.56,24.56,24.55,24.55,15000.0,24.56,24.56,24.55,24.55,15000.0
2020-08-19 10:15:00,24.55,24.6,24.55,24.6,35150.0,24.55,24.6,24.55,24.6,35150.0
2020-08-19 10:20:00,24.6,24.65,24.59,24.62,30000.0,24.6,24.65,24.59,24.62,30000.0
2020-08-19 10:25:00,24.61,24.61,24.59,24.59,20000.0,24.61,24.61,24.59,24.59,20000.0
2020-08-19 10:30:00,24.58,24.63,24.58,24.61,45000.0,24.58,24.63,24.58,24.61,45000.0
2020-08-19 10:35:00,24.6,24.68,24.6,24.68,30600.0,24.6,24.68,24.6,24.68,30600.0
2020-08-19 10:40:00,24.68,24.68,24.68,24.68,5000.0,24.68,24.68,24.68,24.68,5000.0
2020-08-19 10:45:00,24.68,24.68,24.66,24.66,25000.0,24.68,24.68,24.66,24.66,25000.0
2020-08-19 10:50:00,24.66,24.67,24.66,24.67,20000.0,24.66,24.67,24.66,24.67,20000.0
2020-08-19 10:55:00,24.67,24.67,24.66,24.67,44700.0,24.67,24.67,24.66,24.67,44700.0
2020-08-19 11:00:00,24.64,24.64,24.61,24.61,15100.0,24.64,24.64,24.61,24.61,15100.0
2020-08-19 11:05:00,24.6,24.61,24.6,24.6,55000.0,24.6,24.61,24.6,24.6,55000.0
2020-08-19 11:10:00,24.58,24.58,24.58,24.58,5000.0,24.58,24.58,24.58,24.58,5000.0
2020-08-19 11:15:00,24.58,24.58,24.57,24.58,15000.0,24.58,24.58,24.57,24.58,15000.0
2020-08-19 11:20:00,24.58,24.6,24.58,24.58,62500.0,24.58,24.6,24.58,24.58,62500.0
2020-08-19 11:25:00,24.59,24.6,24.58,24.6,37550.0,24.59,24.6,24.58,24.6,37550.0
2020-08-19 11:30:00,24.67,24.68,24.67,24.67,35000.0,24.67,24.68,24.67,24.67,35000.0
2020-08-19 11:35:00,24.68,24.74,24.68,24.69,85000.0,24.68,24.74,24.68,24.69,85000.0
2020-08-19 11:40:00,24.71,24.71,24.62,24.62,68500.0,24.71,24.71,24.62,24.62,68500.0
2020-08-19 11:45:00,24.62,24.62,24.59,24.6,52450.0,24.62,24.62,24.59,24.6,52450.0
2020-08-19 11:50:00,24.65,24.65,24.65,24.65,19450.0,24.65,24.65,24.65,24.65,19450.0
2020-08-19 11:55:00,24.62,24.62,24.62,24.62,5000.0,24.62,24.62,24.62,24.62,5000.0
2020-08-19 12:00:00,24.61,24.64,24.61,24.63,45500.0,24.61,24.64,24.61,24.63,45500.0
2020-08-19 12:05:00,24.64,24.64,24.62,24.62,10000.0,24.64,24.64,24.62,24.62,10000.0
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 12:15:00,24.62,24.62,24.62,24.62,0.0,24.62,24.62,24.62,24.62,0.0
2020-08-19 12:20:00,24.62,24.64,24.62,24.64,15000.0,24.62,24.64,24.62,24.64,15000.0
2020-08-19 12:25:00,24.63,24.67,24.63,24.67,24200.0,24.63,24.67,24.63,24.67,24200.0
2020-08-19 12:30:00,24.64,24.64,24.6,24.61,65000.0,24.64,24.64,24.6,24.61,65000.0
2020-08-19 12:35:00,24.62,24.62,24.61,24.61,10000.0,24.62,24.62,24.61,24.61,10000.0
2020-08-19 12:40:00,24.62,24.62,24.61,24.61,10000.0,24.62,24.62,24.61,24.61,10000.0
2020-08-19 12:45:00,24.6,24.6,24.58,24.58,30000.0,24.6,24.6,24.58,24.58,30000.0
2020-08-19 12:50:00,24.58,24.58,24.56,24.56,45200.0,24.58,24.58,24.56,24.56,45200.0
2020-08-19 12:55:00,24.56,24.56,24.54,24.54,52500.0,24.56,24.56,24.54,24.54,52500.0
2020-08-19 13:00:00,24.52,24.55,24.52,24.55,48950.0,24.52,24.55,24.52,24.55,48950.0
2020-08-19 13:05:00,24.55,24.58,24.55,24.58,15000.0,24.55,24.58,24.55,24.58,15000.0
2020-08-19 13:10:00,24.56,24.56,24.56,24.56,10000.0,24.56,24.56,24.56,24.56,10000.0
2020-08-19 13:15:00,24.56,24.56,24.56,24.56,5000.0,24.56,24.56,24.56,24.56,5000.0
2020-08-19 13:20:00,24.58,24.58,24.57,24.58,20600.0,24.58,24.58,24.57,24.58,20600.0
2020-08-19 13:25:00,24.59,24.6,24.59,24.6,25000.0,24.59,24.6,24.59,24.6,25000.0
2020-08-19 13:30:00,24.59,24.59,24.58,24.58,15450.0,24.59,24.59,24.58,24.58,15450.0
2020-08-19 13:35:00,24.58,24.58,24.56,24.56,45000.0,24.58,24.58,24.56,24.56,45000.0
2020-08-19 13:40:00,24.56,24.56,24.56,24.56,40650.0,24.56,24.56,24.56,24.56,40650.0
2020-08-19 13:45:00,24.57,24.58,24.57,24.58,10000.0,24.57,24.58,24.57,24.58,10000.0
2020-08-19 13:50:00,24.57,24.57,24.57,24.57,10150.0,24.57,24.57,24.57,24.57,10150.0
2020-08-19 13:55:00,24.55,24.55,24.55,24.55,30650.0,24.55,24.55,24.55,24.55,30650.0
2020-08-19 14:00:00,24.54,24.59,24.54,24.58,72500.0,24.54,24.59,24.54,24.58,72500.0
2020-08-19 14:05:00,24.56,24.56,24.5,24.52,51250.0,24.56,24.56,24.5,24.52,51250.0
2020-08-19 14:10:00,24.51,24.51,24.48,24.48,33700.0,24.51,24.51,24.48,24.48,33700.0
2020-08-19 14:15:00,24.48,24.48,24.43,24.43,35000.0,24.48,24.48,24.43,24.43,35000.0
2020-08-19 14:20:00,24.43,24.43,24.4,24.42,33050.0,24.43,24.43,24.4,24.42,33050.0
2020-08-19 14:25:00,24.46,24.49,24.45,24.47,80000.0,24.46,24.49,24.45,24.47,80000.0
2020-08-19 14:30:00,24.46,24.49,24.44,24.49,60050.0,24.46,24.49,24.44,24.49,60050.0
2020-08-19 14:35:00,24.45,24.47,24.45,24.46,46400.0,24.45,24.47,24.45,24.46,46400.0
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 14:45:00,24.47,24.47,24.47,24.47,0.0,24.47,24.47,24.47,24.47,0.0
2020-08-19 14:50:00,24.5,24.54,24.5,24.53,39500.0,24.5,24.54,24.5,24.53,39500.0
2020-08-19 14:55:00,24.54,24.54,24.53,24.54,35050.0,24.54,24.54,24.53,24.54,35050.0
2020-08-19 15:00:00,24.52,24.52,24.46,24.46,35100.0,24.52,24.52,24.46,24.46,35100.0
2020-08-19 15:05:00,24.45,24.48,24.45,24.47,32500.0,24.45,24.48,24.45,24.47,32500.0
2020-08-19 15:10:00,24.47,24.47,24.46,24.46,35000.0,24.47,24.47,24.46,24.46,35000.0
2020-08-19 15:15:00,24.45,24.46,24.43,24.43,43500.0,24.45,24.46,24.43,24.43,43500.0
2020-08-19 15:20:00,24.43,24.43,24.34,24.34,140050.0,24.43,24.43,24.34,24.34,140050.0
2020-08-19 15:25:00,24.35,24.4,24.35,24.37,75500.0,24.35,24.4,24.35,24.37,75500.0
2020-08-19 15:30:00,24.41,24.43,24.41,24.41,55250.0,24.41,24.43,24.41,24.41,55250.0
2020-08-19 15:35:00,24.41,24.41,24.39,24.39,65350.0,24.41,24.41,24.39,24.39,65350.0
2020-08-19 15:40:00,24.38,24.44,24.34,24.44,347550.0,24.38,24.44,24.34,24.44,347550.0
2020-08-19 15:45:00,24.42,24.42,24.37,24.39,99150.0,24.42,24.42,24.37,24.39,99150.0
2020-08-19 15:50:00,24.36,24.38,24.36,24.37,115000.0,24.36,24.38,24.36,24.37,115000.0
2020-08-19 15:55:00,24.37,24.4,24.37,24.39,288150.0,24.37,24.4,24.37,24.39,288150.0
2020-08-20 09:30:00,24.25,24.36,24.25,24.36,114650.0,24.25,24.36,24.25,24.36,114650.0
2020-08-20 09:35:00,24.42,24.53,24.4,24.46,61000.0,24.42,24.53,24.4,24.46,61000.0
2020-08-20 09:40:00,24.44,24.53,24.44,24.45,103100.0,24.44,24.53,24.44,24.45,103100.0
2020-08-20 09:45:00,24.46,24.53,24.46,24.53,40000.0,24.46,24.53,24.46,24.53,40000.0
2020-08-20 09:50:00,24.55,24.64,24.51,24.62,119000.0,24.55,24.64,24.51,24.62,119000.0
2020-08-20 09:55:00,24.63,24.68,24.61,24.61,147500.0,24.63,24.68,24.61,24.61,147500.0
2020-08-20 10:00:00,24.61,24.65,24.61,24.63,52500.0,24.61,24.65,24.61,24.63,52500.0
2020-08-20 10:05:00,24.62,24.65,24.61,24.62,73250.0,24.62,24.65,24.61,24.62,73250.0
2020-08-20 10:10:00,24.62,24.68,24.62,24.64,25000.0,24.62,24.68,24.62,24.64,25000.0
2020-08-20 10:15:00,24.63,24.63,24.61,24.63,35000.0,24.63,24.63,24.61,24.63,35000.0
2020-08-20 10:20:00,24.63,24.63,24.61,24.62,42500.0,24.63,24.63,24.61,24.62,42500.0
2020-08-20 10:25:00,24.62,24.66,24.61,24.64,75000.0,24.62,24.66,24.61,24.64,75000.0
2020-08-20 10:30:00,24.62,24.66,24.61,24.64,50000.0,24.62,24.66,24.61,24.64,50000.0
2020-08-20 10:35:00,24.6,24.65,24.6,24.63,83050.0,24.6,24.65,24.6,24.63,83050.0
2020-08-20 10:40:00,24.62,24.62,24.57,24.58,35000.0,24.62,24.62,24.57,24.58,35000.0
2020-08-20 10:45:00,24.61,24.68,24.61,24.68,43000.0,24.61,24.68,24.61,24.68,43000.0
2020-08-20 10:50:00,24.68,24.73,24.67,24.69,62500.0,24.68,24.73,24.67,24.69,62500.0
2020-08-20 10:55:00,24.7,24.72,24.7,24.71,35850.0,24.7,24.72,24.7,24.71,35850.0
2020-08-20 11:00:00,24.72,24.72,24.66,24.66,50450.0,24.72,24.72,24.66,24.66,50450.0
2020-08-20 11:05:00,24.66,24.66,24.64,24.64,18550.0,24.66,24.66,24.64,24.64,18550.0
2020-08-20 11:10:00,24.64,24.68,24.64,24.66,48050.0,24.64,24.68,24.64,24.66,48050.0
2020-08-20 11:15:00,24.68,24.68,24.6,24.6,15000.0,24.68,24.68,24.6,24.6,15000.0
2020-08-20 11:20:00,24.6,24.62,24.6,24.62,35000.0,24.6,24.62,24.6,24.62,35000.0
2020-08-20 11:25:00,24.6,24.6,24.6,24.6,5000.0,24.6,24.6,24.6,24.6,5000.0
2020-08-20 11:30:00,24.63,24.64,24.61,24.62,35000.0,24.63,24.64,24.61,24.62,35000.0
2020-08-20 11:35:00,24.65,24.65,24.62,24.62,25000.0,24.65,24.65,24.62,24.62,25000.0
2020-08-20 11:40:00,24.64,24.66,24.63,24.64,49750.0,24.64,24.66,24.63,24.64,49750.0
2020-08-20 11:45:00,24.68,24.73,24.68,24.72,60400.0,24.68,24.73,24.68,24.72,60400.0
2020-08-20 11:50:00,24.74,24.75,24.74,24.74,25000.0,24.74,24.75,24.74,24.74,25000.0
2020-08-20 11:55:00,24.74,24.76,24.74,24.76,24500.0,24.74,24.76,24.74,24.76,24500.0
2020-08-20 12:00:00,24.73,24.74,24.73,24.73,28000.0,24.73,24.74,24.73,24.73,28000.0
2020-08-20 12:05:00,24.75,24.79,24.74,24.78,82850.0,24.75,24.79,24.74,24.78,82850.0
2020-08-20 12:10:00,24.76,24.76,24.75,24.75,25350.0,24.76,24.76,24.75,24.75,25350.0
2020-08-20 12:15:00,24.75,24.75,24.7,24.7,35000.0,24.75,24.75,24.7,24.7,35000.0
2020-08-20 12:20:00,24.73,24.73,24.72,24.73,15000.0,24.73,24.73,24.72,24.73,15000.0
2020-08-20 12:25:00,24.74,24.74,24.73,24.73,15000.0,24.74,24.74,24.73,24.73,15000.0
2020-08-20 12:30:00,24.73,24.74,24.7,24.7,29950.0,24.73,24.74,24.7,24.7,29950.0
2020-08-20 12:35:00,24.69,24.7,24.69,24.7,10000.0,24.69,24.7,24.69,24.7,10000.0
2020-08-20 12:40:00,24.7,24.7,24.69,24.69,15000.0,24.7,24.7,24.69,24.69,15000.0
2020-08-20 12:45:00,24.71,24.74,24.71,24.71,45000.0,24.71,24.74,24.71,24.71,45000.0
2020-08-20 12:50:00,24.72,24.78,24.72,24.76,152900.0,24.72,24.78,24.72,24.76,152900.0
2020-08-20 12:55:00,24.76,24.76,24.71,24.71,99750.0,24.76,24.76,24.71,24.71,99750.0
2020-08-20 13:00:00,24.73,24.74,24.69,24.69,80000.0,24.73,24.74,24.69,24.69,80000.0
2020-08-20 13:05:00,24.69,24.7,24.64,24.64,75000.0,24.69,24.7,24.64,24.64,75000.0
2020-08-20 13:10:00,24.64,24.66,24.64,24.66,22500.0,24.64,24.66,24.64,24.66,22500.0
2020-08-20 13:15:00,24.64,24.64,24.63,24.63,20000.0,24.64,24.64,24.63,24.63,20000.0
2020-08-20 13:20:00,24.65,24.65,24.63,24.64,15000.0,24.65,24.65,24.63,24.64,15000.0
2020-08-20 13:25:00,24.65,24.65,24.65,24.65,10000.0,24.65,24.65,24.65,24.65,10000.0
2020-08-20 13:30:00,24.66,24.71,24.66,24.69,86750.0,24.66,24.71,24.66,24.69,86750.0
2020-08-20 13:35:00,24.74,24.74,24.71,24.73,20150.0,24.74,24.74,24.71,24.73,20150.0
2020-08-20 13:40:00,24.73,24.74,24.71,24.71,35000.0,24.73,24.74,24.71,24.71,35000.0
2020-08-20 13:45:00,24.74,24.75,24.67,24.67,76300.0,24.74,24.75,24.67,24.67,76300.0
2020-08-20 13:50:00,24.66,24.67,24.66,24.66,35000.0,24.66,24.67,24.66,24.66,35000.0
2020-08-20 13:55:00,24.68,24.68,24.68,24.68,5000.0,24.68,24.68,24.68,24.68,5000.0
2020-08-20 14:00:00,24.67,24.7,24.67,24.7,15000.0,24.67,24.7,24.67,24.7,15000.0
2020-08-20 14:05:00,24.7,24.71,24.68,24.68,30000.0,24.7,24.71,24.68,24.68,30000.0
2020-08-20 14:10:00,24.69,24.69,24.69,24.69,5000.0,24.69,24.69,24.69,24.69,5000.0
2020-08-20 14:15:00,24.71,24.8,24.71,24.79,55450.0,24.71,24.8,24.71,24.79,55450.0
2020-08-20 14:20:00,24.79,24.8,24.78,24.79,62500.0,24.79,24.8,24.78,24.79,62500.0
2020-08-20 14:25:00,24.79,24.79,24.78,24.79,20000.0,24.79,24.79,24.78,24.79,20000.0
2020-08-20 14:30:00,24.79,24.8,24.77,24.77,68150.0,24.79,24.8,24.77,24.77,68150.0
2020-08-20 14:35:00,24.78,24.78,24.76,24.76,35000.0,24.78,24.78,24.76,24.76,35000.0
2020-08-20 14:40:00,24.74,24.74,24.74,24.74,10000.0,24.74,24.74,24.74,24.74,10000.0
2020-08-20 14:45:00,24.75,24.76,24.75,24.76,20000.0,24.75,24.76,24.75,24.76,20000.0
2020-08-20 14:50:00,24.75,24.76,24.75,24.76,30000.0,24.75,24.76,24.75,24.76,30000.0
2020-08-20 14:55:00,24.78,24.82,24.76,24.82,40000.0,24.78,24.82,24.76,24.82,40000.0
2020-08-20 15:00:00,24.82,24.87,24.82,24.83,55600.0,24.82,24.87,24.82,24.83,55600.0
2020-08-20 15:05:00,24.82,24.84,24.81,24.81,35600.0,24.82,24.84,24.81,24.81,35600.0
2020-08-20 15:10:00,24.84,24.84,24.82,24.84,30000.0,24.84,24.84,24.82,24.84,30000.0
2020-08-20 15:15:00,24.87,24.89,24.84,24.84,50000.0,24.87,24.89,24.84,24.84,50000.0
2020-08-20 15:20:00,24.82,24.82,24.81,24.82,30000.0,24.82,24.82,24.81,24.82,30000.0
2020-08-20 15:25:00,24.82,24.82,24.8,24.82,71350.0,24.82,24.82,24.8,24.82,71350.0
2020-08-20 15:30:00,24.81,24.82,24.79,24.79,80000.0,24.81,24.82,24.79,24.79,80000.0
2020-08-20 15:35:00,24.81,24.84,24.8,24.83,45000.0,24.81,24.84,24.8,24.83,45000.0
2020-08-20 15:40:00,24.84,24.89,24.84,24.88,90000.0,24.84,24.89,24.84,24.88,90000.0
2020-08-20 15:45:00,24.87,24.87,24.82,24.82,158000.0,24.87,24.87,24.82,24.82,158000.0
2020-08-20 15:50:00,24.83,24.86,24.82,24.86,148550.0,24.83,24.86,24.82,24.86,148550.0
2020-08-20 15:55:00,24.85,24.89,24.8,24.82,675900.0,24.85,24.89,24.8,24.82,675900.0
2020-08-21 09:30:00,24.8,24.93,24.8,24.91,274400.0,24.8,24.93,24.8,24.91,274400.0
2020-08-21 09:35:00,24.91,24.93,24.85,24.85,60250.0,24.91,24.93,24.85,24.85,60250.0
2020-08-21 09:40:00,24.84,24.92,24.84,24.92,15000.0,24.84,24.92,24.84,24.92,15000.0
2020-08-21 09:45:00,24.97,24.97,24.86,24.87,34600.0,24.97,24.97,24.86,24.87,34600.0
2020-08-21 09:50:00,24.83,24.86,24.78,24.86,21500.0,24.83,24.86,24.78,24.86,21500.0
2020-08-21 09:55:00,24.85,24.87,24.83,24.87,47300.0,24.85,24.87,24.83,24.87,47300.0
2020-08-21 10:00:00,24.87,24.87,24.86,24.87,15000.0,24.87,24.87,24.86,24.87,15000.0
2020-08-21 10:05:00,24.91,24.94,24.91,24.94,25650.0,24.91,24.94,24.91,24.94,25650.0
2020-08-21 10:10:00,24.94,24.94,24.92,24.92,23600.0,24.94,24.94,24.92,24.92,23600.0
2020-08-21 10:15:00,24.97,24.97,24.95,24.96,15800.0,24.97,24.97,24.95,24.96,15800.0
2020-08-21 10:20:00,24.96,25.0,24.96,24.96,161450.0,24.96,25.0,24.96,24.96,161450.0
2020-08-21 10:25:00,24.96,25.0,24.96,25.0,132150.0,24.96,25.0,24.96,25.0,132150.0
2020-08-21 10:30:00,25.0,25.06,25.0,25.06,227550.0,25.0,25.06,25.0,25.06,227550.0
2020-08-21 10:35:00,25.02,25.03,25.02,25.03,42500.0,25.02,25.03,25.02,25.03,42500.0
2020-08-21 10:40:00,25.04,25.05,25.04,25.04,35250.0,25.04,25.05,25.04,25.04,35250.0
2020-08-21 10:45:00,25.03,25.05,25.03,25.05,27750.0,25.03,25.05,25.03,25.05,27750.0
2020-08-21 10:50:00,25.05,25.07,25.05,25.06,20000.0,25.05,25.07,25.05,25.06,20000.0
2020-08-21 10:55:00,25.1,25.1,25.03,25.04,58800.0,25.1,25.1,25.03,25.04,58800.0
2020-08-21 11:00:00,24.99,24.99,24.97,24.97,10000.0,24.99,24.99,24.97,24.97,10000.0
2020-08-21 11:05:00,24.95,24.97,24.95,24.95,31600.0,24.95,24.97,24.95,24.95,31600.0
2020-08-21 11:10:00,24.98,24.98,24.96,24.96,17250.0,24.98,24.98,24.96,24.96,17250.0
2020-08-21 11:15:00,24.95,24.96,24.95,24.95,35100.0,24.95,24.96,24.95,24.95,35100.0
2020-08-21 11:20:00,24.94,24.94,24.92,24.94,62900.0,24.94,24.94,24.92,24.94,62900.0
2020-08-21 11:25:00,24.96,24.96,24.96,24.96,10000.0,24.96,24.96,24.96,24.96,10000.0
2020-08-21 11:30:00,24.97,24.98,24.96,24.98,50000.0,24.97,24.98,24.96,24.98,50000.0
2020-08-21 11:35:00,24.95,24.97,24.94,24.97,30000.0,24.95,24.97,24.94,24.97,30000.0
2020-08-21 11:40:00,24.97,25.02,24.97,25.0,90000.0,24.97,25.02,24.97,25.0,90000.0
2020-08-21 11:45:00,25.01,25.07,25.01,25.05,70050.0,25.01,25.07,25.01,25.05,70050.0
2020-08-21 11:50:00,25.07,25.07,25.03,25.04,49750.0,25.07,25.07,25.03,25.04,49750.0
2020-08-21 11:55:00,25.02,25.02,25.0,25.0,30000.0,25.02,25.02,25.0,25.0,30000.0
2020-08-21 12:00:00,25.0,25.03,25.0,25.02,36400.0,25.0,25.03,25.0,25.02,36400.0
2020-08-21 12:05:00,25.05,25.08,25.05,25.08,20350.0,25.05,25.08,25.05,25.08,20350.0
2020-08-21 12:10:00,25.09,25.14,25.09,25.12,55250.0,25.09,25.14,25.09,25.12,55250.0
2020-08-21 12:15:00,25.13,25.15,25.12,25.15,50000.0,25.13,25.15,25.12,25.15,50000.0
2020-08-21 12:20:00,25.13,25.16,25.13,25.16,30000.0,25.13,25.16,25.13,25.16,30000.0
2020-08-21 12:25:00,25.17,25.17,25.16,25.16,25000.0,25.17,25.17,25.16,25.16,25000.0
2020-08-21 12:30:00,25.16,25.16,25.14,25.14,19650.0,25.16,25.16,25.14,25.14,19650.0
2020-08-21 12:35:00,25.14,25.14,25.12,25.12,15000.0,25.14,25.14,25.12,25.12,15000.0
2020-08-21 12:40:00,25.13,25.13,25.12,25.13,46700.0,25.13,25.13,25.12,25.13,46700.0
2020-08-21 12:45:00,25.13,25.14,25.13,25.14,30600.0,25.13,25.14,25.13,25.14,30600.0
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 12:55:00,25.1,25.1,25.1,25.1,0.0,25.1,25.1,25.1,25.1,0.0
2020-08-21 13:00:00,25.1,25.13,25.1,25.1,30000.0,25.1,25.13,25.1,25.1,30000.0
2020-08-21 13:05:00,25.11,25.12,25.11,25.12,30100.0,25.11,25.12,25.11,25.12,30100.0
2020-08-21 13:10:00,25.1,25.1,25.09,25.09,10000.0,25.1,25.1,25.09,25.09,10000.0
2020-08-21 13:15:00,25.1,25.11,25.08,25.09,49850.0,25.1,25.11,25.08,25.09,49850.0
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 13:25:00,25.07,25.07,25.07,25.07,0.0,25.07,25.07,25.07,25.07,0.0
2020-08-21 13:30:00,25.15,25.15,25.13,25.15,20000.0,25.15,25.15,25.13,25.15,20000.0
2020-08-21 13:35:00,25.15,25.17,25.15,25.17,40000.0,25.15,25.17,25.15,25.17,40000.0
2020-08-21 13:40:00,25.15,25.15,25.11,25.12,38900.0,25.15,25.15,25.11,25.12,38900.0
2020-08-21 13:45:00,25.11,25.11,25.09,25.1,66350.0,25.11,25.11,25.09,25.1,66350.0
2020-08-21 13:50:00,25.12,25.12,25.1,25.1,40000.0,25.12,25.12,25.1,25.1,40000.0
2020-08-21 13:55:00,25.08,25.08,25.05,25.05,54900.0,25.08,25.08,25.05,25.05,54900.0
2020-08-21 14:00:00,25.04,25.04,25.01,25.02,92600.0,25.04,25.04,25.01,25.02,92600.0
2020-08-21 14:05:00,25.01,25.02,25.01,25.02,50000.0,25.01,25.02,25.01,25.02,50000.0
2020-08-21 14:10:00,25.02,25.02,25.02,25.02,0.0,25.02,25.02,25.02,25.02,0.0
2020-08-21 14:15:00,25.06,25.07,25.06,25.07,40000.0,25.06,25.07,25.06,25.07,40000.0
2020-08-21 14:20:00,25.05,25.05,25.04,25.04,19850.0,25.05,25.05,25.04,25.04,19850.0
2020-08-21 14:25:00,25.04,25.06,25.04,25.06,32450.0,25.04,25.06,25.04,25.06,32450.0
2020-08-21 14:30:00,25.05,25.08,25.05,25.08,15000.0,25.05,25.08,25.05,25.08,15000.0
2020-08-21 14:35:00,25.06,25.06,25.04,25.04,75200.0,25.06,25.06,25.04,25.04,75200.0
2020-08-21 14:40:00,25.03,25.03,25.01,25.03,40000.0,25.03,25.03,25.01,25.03,40000.0
2020-08-21 14:45:00,25.02,25.03,25.01,25.02,74750.0,25.02,25.03,25.01,25.02,74750.0
2020-08-21 14:50:00,25.03,25.03,25.02,25.03,20000.0,25.03,25.03,25.02,25.03,20000.0
2020-08-21 14:55:00,25.04,25.06,25.04,25.06,30000.0,25.04,25.06,25.04,25.06,30000.0
2020-08-21 15:00:00,25.08,25.08,25.08,25.08,10000.0,25.08,25.08,25.08,25.08,10000.0
2020-08-21 15:05:00,25.1,25.18,25.1,25.17,178100.0,25.1,25.18,25.1,25.17,178100.0
2020-08-21 15:10:00,25.19,25.19,25.13,25.13,71350.0,25.19,25.19,25.13,25.13,71350.0
2020-08-21 15:15:00,25.14,25.16,25.14,25.14,35000.0,25.14,25.16,25.14,25.14,35000.0
2020-08-21 15:20:00,25.12,25.12,25.1,25.11,25000.0,25.12,25.12,25.1,25.11,25000.0
2020-08-21 15:25:00,25.13,25.13,25.1,25.12,20000.0,25.13,25.13,25.1,25.12,20000.0
2020-08-21 15:30:00,25.1,25.12,25.1,25.12,70000.0,25.1,25.12,25.1,25.12,70000.0
2020-08-21 15:35:00,25.13,25.13,25.11,25.12,25000.0,25.13,25.13,25.11,25.12,25000.0
2020-08-21 15:40:00,25.11,25.11,25.07,25.07,101350.0,25.11,25.11,25.07,25.07,101350.0
2020-08-21 15:45:00,25.06,25.12,25.04,25.12,183000.0,25.06,25.12,25.04,25.12,183000.0
2020-08-21 15:50:00,25.12,25.12,25.08,25.09,182000.0,25.12,25.12,25.08,25.09,182000.0
2020-08-21 15:55:00,25.08,25.1,25.06,25.08,241350.0,25.08,25.1,25.06,25.08,241350.0
2020-08-24 09:30:00,25.36,25.43,25.3,25.3,280750.0,25.36,25.43,25.3,25.3,280750.0
2020-08-24 09:35:00,25.21,25.29,25.16,25.16,64850.0,25.21,25.29,25.16,25.16,64850.0
2020-08-24 09:40:00,25.16,25.19,25.1,25.19,67500.0,25.16,25.19,25.1,25.19,67500.0
2020-08-24 09:45:00,25.19,25.19,25.18,25.18,15000.0,25.19,25.19,25.18,25.18,15000.0
2020-08-24 09:50:00,25.11,25.11,24.95,25.0,202300.0,25.11,25.11,24.95,25.0,202300.0
2020-08-24 09:55:00,25.08,25.15,25.08,25.13,57750.0,25.08,25.15,25.08,25.13,57750.0
2020-08-24 10:00:00,25.12,25.13,25.1,25.12,35000.0,25.12,25.13,25.1,25.12,35000.0
2020-08-24 10:05:00,25.09,25.17,25.03,25.03,84300.0,25.09,25.17,25.03,25.03,84300.0
2020-08-24 10:10:00,25.04,25.06,25.03,25.06,15000.0,25.04,25.06,25.03,25.06,15000.0
2020-08-24 10:15:00,25.1,25.12,25.1,25.12,15000.0,25.1,25.12,25.1,25.12,15000.0
2020-08-24 10:20:00,25.12,25.12,25.12,25.12,10000.0,25.12,25.12,25.12,25.12,10000.0
2020-08-24 10:25:00,25.14,25.14,25.08,25.09,57000.0,25.14,25.14,25.08,25.09,57000.0
2020-08-24 10:30:00,25.08,25.12,25.06,25.12,65050.0,25.08,25.12,25.06,25.12,65050.0
2020-08-24 10:35:00,25.11,25.15,25.11,25.15,57450.0,25.11,25.15,25.11,25.15,57450.0
2020-08-24 10:40:00,25.16,25.19,25.16,25.18,25000.0,25.16,25.19,25.16,25.18,25000.0
2020-08-24 10:45:00,25.16,25.2,25.16,25.18,86000.0,25.16,25.2,25.16,25.18,86000.0
2020-08-24 10:50:00,25.22,25.22,25.1,25.1,55000.0,25.22,25.22,25.1,25.1,55000.0
2020-08-24 10:55:00,25.12,25.18,25.07,25.1,251100.0,25.12,25.18,25.07,25.1,251100.0
2020-08-24 11:00:00,25.09,25.14,25.08,25.14,110000.0,25.09,25.14,25.08,25.14,110000.0
2020-08-24 11:05:00,25.16,25.2,25.16,25.19,29750.0,25.16,25.2,25.16,25.19,29750.0
2020-08-24 11:10:00,25.18,25.27,25.18,25.2,58700.0,25.18,25.27,25.18,25.2,58700.0
2020-08-24 11:15:00,25.17,25.2,25.16,25.17,50000.0,25.17,25.2,25.16,25.17,50000.0
2020-08-24 11:20:00,25.19,25.22,25.17,25.19,45000.0,25.19,25.22,25.17,25.19,45000.0
2020-08-24 11:25:00,25.16,25.2,25.11,25.14,55000.0,25.16,25.2,25.11,25.14,55000.0
2020-08-24 11:30:00,25.12,25.14,25.12,25.14,10000.0,25.12,25.14,25.12,25.14,10000.0
2020-08-24 11:35:00,25.13,25.15,25.13,25.15,20000.0,25.13,25.15,25.13,25.15,20000.0
2020-08-24 11:40:00,25.16,25.21,25.16,25.17,40000.0,25.16,25.21,25.16,25.17,40000.0
2020-08-24 11:45:00,25.18,25.24,25.18,25.24,60000.0,25.18,25.24,25.18,25.24,60000.0
2020-08-24 11:50:00,25.22,25.24,25.22,25.24,20000.0,25.22,25.24,25.22,25.24,20000.0
2020-08-24 11:55:00,25.24,25.25,25.22,25.22,25000.0,25.24,25.25,25.22,25.22,25000.0
2020-08-24 12:00:00,25.21,25.25,25.21,25.25,15000.0,25.21,25.25,25.21,25.25,15000.0
2020-08-24 12:05:00,25.23,25.23,25.18,25.18,17000.0,25.23,25.23,25.18,25.18,17000.0
2020-08-24 12:10:00,25.18,25.18,25.18,25.18,0.0,25.18,25.18,25.18,25.18,0.0
2020-08-24 12:15:00,25.19,25.22,25.19,25.21,20000.0,25.19,25.22,25.19,25.21,20000.0
2020-08-24 12:20:00,25.21,25.21,25.21,25.21,0.0,25.21,25.21,25.21,25.21,0.0
2020-08-24 12:25:00,25.19,25.19,25.17,25.17,20000.0,25.19,25.19,25.17,25.17,20000.0
2020-08-24 12:30:00,25.2,25.2,25.16,25.16,15000.0,25.2,25.2,25.16,25.16,15000.0
2020-08-24 12:35:00,25.22,25.25,25.22,25.24,30000.0,25.22,25.25,25.22,25.24,30000.0
2020-08-24 12:40:00,25.28,25.28,25.25,25.25,20000.0,25.28,25.28,25.25,25.25,20000.0
2020-08-24 12:45:00,25.26,25.3,25.26,25.3,25000.0,25.26,25.3,25.26,25.3,25000.0
2020-08-24 12:50:00,25.25,25.26,25.22,25.22,30000.0,25.25,25.26,25.22,25.22,30000.0
2020-08-24 12:55:00,25.21,25.21,25.2,25.2,25000.0,25.21,25.21,25.2,25.2,25000.0
2020-08-24 13:00:00,25.2,25.24,25.18,25.21,110000.0,25.2,25.24,25.18,25.21,110000.0
2020-08-24 13:05:00,25.21,25.22,25.2,25.2,35000.0,25.21,25.22,25.2,25.2,35000.0
2020-08-24 13:10:00,25.23,25.28,25.23,25.28,20000.0,25.23,25.28,25.23,25.28,20000.0
2020-08-24 13:15:00,25.26,25.26,25.26,25.26,5000.0,25.26,25.26,25.26,25.26,5000.0
2020-08-24 13:20:00,25.28,25.28,25.25,25.25,25900.0,25.28,25.28,25.25,25.25,25900.0
2020-08-24 13:25:00,25.27,25.27,25.27,25.27,10000.0,25.27,25.27,25.27,25.27,10000.0
2020-08-24 13:30:00,25.25,25.25,25.24,25.25,30000.0,25.25,25.25,25.24,25.25,30000.0
2020-08-24 13:35:00,25.23,25.24,25.23,25.23,30000.0,25.23,25.24,25.23,25.23,30000.0
2020-08-24 13:40:00,25.25,25.25,25.23,25.24,73000.0,25.25,25.25,25.23,25.24,73000.0
2020-08-24 13:45:00,25.24,25.27,25.23,25.24,40000.0,25.24,25.27,25.23,25.24,40000.0
2020-08-24 13:50:00,25.24,25.24,25.23,25.23,10000.0,25.24,25.24,25.23,25.23,10000.0
2020-08-24 13:55:00,25.25,25.27,25.24,25.24,58100.0,25.25,25.27,25.24,25.24,58100.0
2020-08-24 14:00:00,25.24,25.24,25.21,25.21,45000.0,25.24,25.24,25.21,25.21,45000.0
2020-08-24 14:05:00,25.2,25.24,25.2,25.24,740150.0,25.2,25.24,25.2,25.24,740150.0
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 14:15:00,25.24,25.24,25.24,25.24,0.0,25.24,25.24,25.24,25.24,0.0
2020-08-24 14:20:00,25.2,25.21,25.18,25.19,75000.0,25.2,25.21,25.18,25.19,75000.0
2020-08-24 14:25:00,25.15,25.15,25.13,25.14,20000.0,25.15,25.15,25.13,25.14,20000.0
2020-08-24 14:30:00,25.1,25.1,25.06,25.06,20000.0,25.1,25.1,25.06,25.06,20000.0
2020-08-24 14:35:00,25.06,25.08,25.06,25.08,35000.0,25.06,25.08,25.06,25.08,35000.0
2020-08-24 14:40:00,25.04,25.05,25.03,25.04,43400.0,25.04,25.05,25.03,25.04,43400.0
2020-08-24 14:45:00,25.02,25.04,25.02,25.04,65000.0,25.02,25.04,25.02,25.04,65000.0
2020-08-24 14:50:00,25.0,25.02,25.0,25.0,63800.0,25.0,25.02,25.0,25.0,63800.0
2020-08-24 14:55:00,25.0,25.01,24.99,24.99,42500.0,25.0,25.01,24.99,24.99,42500.0
2020-08-24 15:00:00,24.98,24.99,24.97,24.99,52650.0,24.98,24.99,24.97,24.99,52650.0
2020-08-24 15:05:00,24.94,24.95,24.9,24.91,138650.0,24.94,24.95,24.9,24.91,138650.0
2020-08-24 15:10:00,24.94,24.94,24.94,24.94,35000.0,24.94,24.94,24.94,24.94,35000.0
2020-08-24 15:15:00,24.93,24.93,24.9,24.93,80300.0,24.93,24.93,24.9,24.93,80300.0
2020-08-24 15:20:00,24.93,24.93,24.92,24.93,15000.0,24.93,24.93,24.92,24.93,15000.0
2020-08-24 15:25:00,24.93,24.93,24.86,24.86,50050.0,24.93,24.93,24.86,24.86,50050.0
2020-08-24 15:30:00,24.86,24.86,24.86,24.86,53250.0,24.86,24.86,24.86,24.86,53250.0
2020-08-24 15:35:00,24.85,24.86,24.83,24.83,51400.0,24.85,24.86,24.83,24.83,51400.0
2020-08-24 15:40:00,24.86,24.93,24.86,24.93,40900.0,24.86,24.93,24.86,24.93,40900.0
2020-08-24 15:45:00,24.92,24.92,24.88,24.88,70000.0,24.92,24.92,24.88,24.88,70000.0
2020-08-24 15:50:00,24.88,24.92,24.84,24.87,120000.0,24.88,24.92,24.84,24.87,120000.0
2020-08-24 15:55:00,24.9,24.93,24.82,24.82,787850.0,24.9,24.93,24.82,24.82,787850.0
2020-08-25 09:30:00,24.95,25.2,24.93,25.07,280600.0,24.95,25.2,24.93,25.07,280600.0
2020-08-25 09:35:00,25.1,25.2,25.0,25.03,190800.0,25.1,25.2,25.0,25.03,190800.0
2020-08-25 09:40:00,25.0,25.17,25.0,25.16,75000.0,25.0,25.17,25.0,25.16,75000.0
2020-08-25 09:45:00,25.16,25.16,25.12,25.12,52500.0,25.16,25.16,25.12,25.12,52500.0
2020-08-25 09:50:00,25.11,25.23,25.11,25.17,135750.0,25.11,25.23,25.11,25.17,135750.0
2020-08-25 09:55:00,25.22,25.33,25.2,25.2,61950.0,25.22,25.33,25.2,25.2,61950.0
2020-08-25 10:00:00,25.25,25.34,25.25,25.33,49900.0,25.25,25.34,25.25,25.33,49900.0
2020-08-25 10:05:00,25.32,25.32,25.2,25.23,82250.0,25.32,25.32,25.2,25.23,82250.0
2020-08-25 10:10:00,25.22,25.32,25.22,25.31,49750.0,25.22,25.32,25.22,25.31,49750.0
2020-08-25 10:15:00,25.32,25.4,25.31,25.31,81750.0,25.32,25.4,25.31,25.31,81750.0
2020-08-25 10:20:00,25.29,25.29,25.21,25.23,25000.0,25.29,25.29,25.21,25.23,25000.0
2020-08-25 10:25:00,25.23,25.23,25.23,25.23,5000.0,25.23,25.23,25.23,25.23,5000.0
2020-08-25 10:30:00,25.22,25.29,25.19,25.25,120000.0,25.22,25.29,25.19,25.25,120000.0
2020-08-25 10:35:00,25.27,25.27,25.23,25.23,22500.0,25.27,25.27,25.23,25.23,22500.0
2020-08-25 10:40:00,25.28,25.28,25.25,25.25,10000.0,25.28,25.28,25.25,25.25,10000.0
2020-08-25 10:45:00,25.27,25.37,25.27,25.31,116900.0,25.27,25.37,25.27,25.31,116900.0
2020-08-25 10:50:00,25.31,25.31,25.29,25.31,30000.0,25.31,25.31,25.29,25.31,30000.0
2020-08-25 10:55:00,25.33,25.37,25.22,25.33,302950.0,25.33,25.37,25.22,25.33,302950.0
2020-08-25 11:00:00,25.33,25.33,25.33,25.33,0.0,25.33,25.33,25.33,25.33,0.0
2020-08-25 11:05:00,25.28,25.29,25.26,25.27,79500.0,25.28,25.29,25.26,25.27,79500.0
2020-08-25 11:10:00,25.26,25.29,25.26,25.28,40000.0,25.26,25.29,25.26,25.28,40000.0
2020-08-25 11:15:00,25.3,25.35,25.3,25.32,40950.0,25.3,25.35,25.3,25.32,40950.0
2020-08-25 11:20:00,25.31,25.31,25.18,25.18,45000.0,25.31,25.31,25.18,25.18,45000.0
2020-08-25 11:25:00,25.18,25.22,25.18,25.22,95050.0,25.18,25.22,25.18,25.22,95050.0
2020-08-25 11:30:00,25.22,25.22,25.18,25.18,45000.0,25.22,25.22,25.18,25.18,45000.0
2020-08-25 11:35:00,25.16,25.16,25.16,25.16,5000.0,25.16,25.16,25.16,25.16,5000.0
2020-08-25 11:40:00,25.14,25.17,25.07,25.1,99400.0,25.14,25.17,25.07,25.1,99400.0
2020-08-25 11:45:00,25.09,25.13,25.08,25.13,20000.0,25.09,25.13,25.08,25.13,20000.0
2020-08-25 11:50:00,25.15,25.18,25.15,25.18,35000.0,25.15,25.18,25.15,25.18,35000.0
2020-08-25 11:55:00,25.2,25.2,25.2,25.2,5000.0,25.2,25.2,25.2,25.2,5000.0
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 12:05:00,25.25,25.25,25.25,25.25,0.0,25.25,25.25,25.25,25.25,0.0
2020-08-25 12:10:00,25.26,25.27,25.23,25.23,25900.0,25.26,25.27,25.23,25.23,25900.0
2020-08-25 12:15:00,25.25,25.25,25.25,25.25,5000.0,25.25,25.25,25.25,25.25,5000.0
2020-08-25 12:20:00,25.23,25.25,25.23,25.25,10000.0,25.23,25.25,25.23,25.25,10000.0
2020-08-25 12:25:00,25.27,25.3,25.27,25.3,10000.0,25.27,25.3,25.27,25.3,10000.0
2020-08-25 12:30:00,25.28,25.28,25.28,25.28,10000.0,25.28,25.28,25.28,25.28,10000.0
2020-08-25 12:35:00,25.28,25.33,25.28,25.33,29800.0,25.28,25.33,25.28,25.33,29800.0
2020-08-25 12:40:00,25.35,25.39,25.35,25.37,76450.0,25.35,25.39,25.35,25.37,76450.0
2020-08-25 12:45:00,25.36,25.39,25.35,25.39,24700.0,25.36,25.39,25.35,25.39,24700.0
2020-08-25 12:50:00,25.36,25.36,25.34,25.34,23000.0,25.36,25.36,25.34,25.34,23000.0
2020-08-25 12:55:00,25.35,25.43,25.35,25.43,30000.0,25.35,25.43,25.35,25.43,30000.0
2020-08-25 13:00:00,25.41,25.44,25.35,25.37,131750.0,25.41,25.44,25.35,25.37,131750.0
2020-08-25 13:05:00,25.4,25.4,25.34,25.34,22650.0,25.4,25.4,25.34,25.34,22650.0
2020-08-25 13:10:00,25.36,25.36,25.34,25.34,105300.0,25.36,25.36,25.34,25.34,105300.0
2020-08-25 13:15:00,25.33,25.33,25.31,25.31,10000.0,25.33,25.33,25.31,25.31,10000.0
2020-08-25 13:20:00,25.32,25.32,25.3,25.32,110000.0,25.32,25.32,25.3,25.32,110000.0
2020-08-25 13:25:00,25.34,25.34,25.3,25.32,26400.0,25.34,25.34,25.3,25.32,26400.0
2020-08-25 13:30:00,25.34,25.34,25.28,25.28,30000.0,25.34,25.34,25.28,25.28,30000.0
2020-08-25 13:35:00,25.3,25.32,25.3,25.32,55900.0,25.3,25.32,25.3,25.32,55900.0
2020-08-25 13:40:00,25.33,25.37,25.33,25.37,164000.0,25.33,25.37,25.33,25.37,164000.0
2020-08-25 13:45:00,25.38,25.42,25.37,25.4,99050.0,25.38,25.42,25.37,25.4,99050.0
2020-08-25 13:50:00,25.42,25.42,25.39,25.39,51450.0,25.42,25.42,25.39,25.39,51450.0
2020-08-25 13:55:00,25.35,25.36,25.34,25.34,54950.0,25.35,25.36,25.34,25.34,54950.0
2020-08-25 14:00:00,25.32,25.36,25.32,25.36,51150.0,25.32,25.36,25.32,25.36,51150.0
2020-08-25 14:05:00,25.36,25.38,25.35,25.35,92000.0,25.36,25.38,25.35,25.35,92000.0
2020-08-25 14:10:00,25.37,25.37,25.34,25.34,21250.0,25.37,25.37,25.34,25.34,21250.0
2020-08-25 14:15:00,25.34,25.38,25.34,25.38,178850.0,25.34,25.38,25.34,25.38,178850.0
2020-08-25 14:20:00,25.38,25.38,25.38,25.38,0.0,25.38,25.38,25.38,25.38,0.0
2020-08-25 14:25:00,25.39,25.42,25.37,25.42,93600.0,25.39,25.42,25.37,25.42,93600.0
2020-08-25 14:30:00,25.42,25.42,25.42,25.42,35200.0,25.42,25.42,25.42,25.42,35200.0
2020-08-25 14:35:00,25.4,25.4,25.39,25.39,25700.0,25.4,25.4,25.39,25.39,25700.0
2020-08-25 14:40:00,25.36,25.37,25.34,25.34,20000.0,25.36,25.37,25.34,25.34,20000.0
2020-08-25 14:45:00,25.37,25.37,25.36,25.36,11850.0,25.37,25.37,25.36,25.36,11850.0
2020-08-25 14:50:00,25.39,25.4,25.39,25.4,15000.0,25.39,25.4,25.39,25.4,15000.0
2020-08-25 14:55:00,25.42,25.42,25.41,25.42,25000.0,25.42,25.42,25.41,25.42,25000.0
2020-08-25 15:00:00,25.43,25.43,25.43,25.43,5000.0,25.43,25.43,25.43,25.43,5000.0
2020-08-25 15:05:00,25.43,25.45,25.43,25.43,25000.0,25.43,25.45,25.43,25.43,25000.0
2020-08-25 15:10:00,25.43,25.46,25.43,25.44,80850.0,25.43,25.46,25.43,25.44,80850.0
2020-08-25 15:15:00,25.43,25.45,25.42,25.44,20000.0,25.43,25.45,25.42,25.44,20000.0
2020-08-25 15:20:00,25.45,25.45,25.44,25.44,21500.0,25.45,25.45,25.44,25.44,21500.0
2020-08-25 15:25:00,25.44,25.44,25.43,25.43,10000.0,25.44,25.44,25.43,25.43,10000.0
2020-08-25 15:30:00,25.44,25.47,25.44,25.44,102750.0,25.44,25.47,25.44,25.44,102750.0
2020-08-25 15:35:00,25.44,25.47,25.43,25.47,54550.0,25.44,25.47,25.43,25.47,54550.0
2020-08-25 15:40:00,25.47,25.47,25.41,25.41,97750.0,25.47,25.47,25.41,25.41,97750.0
2020-08-25 15:45:00,25.41,25.43,25.4,25.41,137550.0,25.41,25.43,25.4,25.41,137550.0
2020-08-25 15:50:00,25.4,25.42,25.37,25.4,116550.0,25.4,25.42,25.37,25.4,116550.0
2020-08-25 15:55:00,25.41,25.41,25.36,25.41,185200.0,25.41,25.41,25.36,25.41,185200.0
2020-08-26 09:30:00,25.49,25.53,25.41,25.41,296150.0,25.49,25.53,25.41,25.41,296150.0
2020-08-26 09:35:00,25.44,25.44,25.32,25.35,69900.0,25.44,25.44,25.32,25.35,69900.0
2020-08-26 09:40:00,25.36,25.4,25.34,25.4,65250.0,25.36,25.4,25.34,25.4,65250.0
2020-08-26 09:45:00,25.45,25.46,25.4,25.42,40000.0,25.45,25.46,25.4,25.42,40000.0
2020-08-26 09:50:00,25.41,25.42,25.36,25.41,50150.0,25.41,25.42,25.36,25.41,50150.0
2020-08-26 09:55:00,25.36,25.4,25.36,25.38,68350.0,25.36,25.4,25.36,25.38,68350.0
2020-08-26 10:00:00,25.38,25.4,25.3,25.36,109550.0,25.38,25.4,25.3,25.36,109550.0
2020-08-26 10:05:00,25.35,25.35,25.29,25.29,15000.0,25.35,25.35,25.29,25.29,15000.0
2020-08-26 10:10:00,25.28,25.31,25.27,25.3,58600.0,25.28,25.31,25.27,25.3,58600.0
2020-08-26 10:15:00,25.3,25.36,25.3,25.36,55100.0,25.3,25.36,25.3,25.36,55100.0
2020-08-26 10:20:00,25.37,25.41,25.35,25.41,55000.0,25.37,25.41,25.35,25.41,55000.0
2020-08-26 10:25:00,25.41,25.41,25.39,25.41,36250.0,25.41,25.41,25.39,25.41,36250.0
2020-08-26 10:30:00,25.4,25.42,25.39,25.42,20000.0,25.4,25.42,25.39,25.42,20000.0
2020-08-26 10:35:00,25.42,25.42,25.4,25.42,25000.0,25.42,25.42,25.4,25.42,25000.0
2020-08-26 10:40:00,25.42,25.48,25.4,25.48,60550.0,25.42,25.48,25.4,25.48,60550.0
2020-08-26 10:45:00,25.47,25.47,25.47,25.47,5000.0,25.47,25.47,25.47,25.47,5000.0
2020-08-26 10:50:00,25.43,25.43,25.43,25.43,10000.0,25.43,25.43,25.43,25.43,10000.0
2020-08-26 10:55:00,25.44,25.46,25.43,25.44,59400.0,25.44,25.46,25.43,25.44,59400.0
2020-08-26 11:00:00,25.43,25.45,25.43,25.45,15000.0,25.43,25.45,25.43,25.45,15000.0
2020-08-26 11:05:00,25.46,25.47,25.45,25.47,35000.0,25.46,25.47,25.45,25.47,35000.0
2020-08-26 11:10:00,25.5,25.51,25.45,25.45,39800.0,25.5,25.51,25.45,25.45,39800.0
2020-08-26 11:15:00,25.46,25.46,25.46,25.46,5000.0,25.46,25.46,25.46,25.46,5000.0
2020-08-26 11:20:00,25.44,25.46,25.44,25.45,20850.0,25.44,25.46,25.44,25.45,20850.0
2020-08-26 11:25:00,25.44,25.45,25.41,25.41,30000.0,25.44,25.45,25.41,25.41,30000.0
2020-08-26 11:30:00,25.45,25.45,25.44,25.44,12500.0,25.45,25.45,25.44,25.44,12500.0
2020-08-26 11:35:00,25.45,25.45,25.42,25.43,29300.0,25.45,25.45,25.42,25.43,29300.0
2020-08-26 11:40:00,25.45,25.45,25.45,25.45,5350.0,25.45,25.45,25.45,25.45,5350.0
2020-08-26 11:45:00,25.48,25.48,25.48,25.48,5000.0,25.48,25.48,25.48,25.48,5000.0
2020-08-26 11:50:00,25.47,25.48,25.47,25.47,25000.0,25.47,25.48,25.47,25.47,25000.0
2020-08-26 11:55:00,25.49,25.49,25.46,25.46,10000.0,25.49,25.49,25.46,25.46,10000.0
2020-08-26 12:00:00,25.46,25.46,25.43,25.43,15000.0,25.46,25.46,25.43,25.43,15000.0
2020-08-26 12:05:00,25.45,25.49,25.45,25.49,25000.0,25.45,25.49,25.45,25.49,25000.0
2020-08-26 12:10:00,25.48,25.48,25.44,25.44,45000.0,25.48,25.48,25.44,25.44,45000.0
2020-08-26 12:15:00,25.45,25.45,25.45,25.45,10000.0,25.45,25.45,25.45,25.45,10000.0
2020-08-26 12:20:00,25.47,25.47,25.45,25.46,20000.0,25.47,25.47,25.45,25.46,20000.0
2020-08-26 12:25:00,25.48,25.5,25.48,25.5,48350.0,25.48,25.5,25.48,25.5,48350.0
2020-08-26 12:30:00,25.49,25.5,25.46,25.46,50000.0,25.49,25.5,25.46,25.46,50000.0
2020-08-26 12:35:00,25.48,25.48,25.46,25.47,15000.0,25.48,25.48,25.46,25.47,15000.0
2020-08-26 12:40:00,25.49,25.51,25.49,25.5,25000.0,25.49,25.51,25.49,25.5,25000.0
2020-08-26 12:45:00,25.5,25.53,25.5,25.52,65150.0,25.5,25.53,25.5,25.52,65150.0
2020-08-26 12:50:00,25.54,25.55,25.52,25.52,25100.0,25.54,25.55,25.52,25.52,25100.0
2020-08-26 12:55:00,25.55,25.56,25.51,25.51,35000.0,25.55,25.56,25.51,25.51,35000.0
2020-08-26 13:00:00,25.52,25.52,25.52,25.52,15000.0,25.52,25.52,25.52,25.52,15000.0
2020-08-26 13:05:00,25.56,25.56,25.55,25.55,37400.0,25.56,25.56,25.55,25.55,37400.0
2020-08-26 13:10:00,25.55,25.55,25.52,25.52,40100.0,25.55,25.55,25.52,25.52,40100.0
2020-08-26 13:15:00,25.51,25.52,25.51,25.51,5000.0,25.51,25.52,25.51,25.51,5000.0
2020-08-26 13:20:00,25.5,25.51,25.48,25.51,35000.0,25.5,25.51,25.48,25.51,35000.0
2020-08-26 13:25:00,25.5,25.51,25.49,25.49,36150.0,25.5,25.51,25.49,25.49,36150.0
2020-08-26 13:30:00,25.54,25.54,25.54,25.54,20000.0,25.54,25.54,25.54,25.54,20000.0
2020-08-26 13:35:00,25.54,25.65,25.54,25.65,60000.0,25.54,25.65,25.54,25.65,60000.0
2020-08-26 13:40:00,25.61,25.63,25.59,25.63,135000.0,25.61,25.63,25.59,25.63,135000.0
2020-08-26 13:45:00,25.63,25.68,25.63,25.65,35000.0,25.63,25.68,25.63,25.65,35000.0
2020-08-26 13:50:00,25.62,25.62,25.62,25.62,15000.0,25.62,25.62,25.62,25.62,15000.0
2020-08-26 13:55:00,25.59,25.6,25.57,25.6,40000.0,25.59,25.6,25.57,25.6,40000.0
2020-08-26 14:00:00,25.58,25.59,25.56,25.59,30000.0,25.58,25.59,25.56,25.59,30000.0
2020-08-26 14:05:00,25.59,25.63,25.58,25.62,50650.0,25.59,25.63,25.58,25.62,50650.0
2020-08-26 14:10:00,25.62,25.64,25.62,25.62,30750.0,25.62,25.64,25.62,25.62,30750.0
2020-08-26 14:15:00,25.63,25.65,25.57,25.59,269900.0,25.63,25.65,25.57,25.59,269900.0
2020-08-26 14:20:00,25.58,25.58,25.58,25.58,50000.0,25.58,25.58,25.58,25.58,50000.0
2020-08-26 14:25:00,25.58,25.58,25.57,25.57,30000.0,25.58,25.58,25.57,25.57,30000.0
2020-08-26 14:30:00,25.58,25.58,25.54,25.54,35000.0,25.58,25.58,25.54,25.54,35000.0
2020-08-26 14:35:00,25.5,25.52,25.49,25.51,48600.0,25.5,25.52,25.49,25.51,48600.0
2020-08-26 14:40:00,25.51,25.51,25.45,25.45,45000.0,25.51,25.51,25.45,25.45,45000.0
2020-08-26 14:45:00,25.45,25.47,25.45,25.47,30000.0,25.45,25.47,25.45,25.47,30000.0
2020-08-26 14:50:00,25.51,25.53,25.5,25.53,27200.0,25.51,25.53,25.5,25.53,27200.0
2020-08-26 14:55:00,25.53,25.53,25.48,25.48,65000.0,25.53,25.53,25.48,25.48,65000.0
2020-08-26 15:00:00,25.47,25.53,25.47,25.5,45000.0,25.47,25.53,25.47,25.5,45000.0
2020-08-26 15:05:00,25.53,25.53,25.52,25.52,10000.0,25.53,25.53,25.52,25.52,10000.0
2020-08-26 15:10:00,25.54,25.55,25.53,25.55,35000.0,25.54,25.55,25.53,25.55,35000.0
2020-08-26 15:15:00,25.55,25.55,25.49,25.49,36550.0,25.55,25.55,25.49,25.49,36550.0
2020-08-26 15:20:00,25.49,25.53,25.48,25.51,45300.0,25.49,25.53,25.48,25.51,45300.0
2020-08-26 15:25:00,25.52,25.52,25.52,25.52,5000.0,25.52,25.52,25.52,25.52,5000.0
2020-08-26 15:30:00,25.52,25.55,25.51,25.55,91250.0,25.52,25.55,25.51,25.55,91250.0
2020-08-26 15:35:00,25.53,25.56,25.53,25.56,45350.0,25.53,25.56,25.53,25.56,45350.0
2020-08-26 15:40:00,25.55,25.56,25.53,25.55,65400.0,25.55,25.56,25.53,25.55,65400.0
2020-08-26 15:45:00,25.55,25.58,25.54,25.54,163450.0,25.55,25.58,25.54,25.54,163450.0
2020-08-26 15:50:00,25.56,25.56,25.51,25.55,131350.0,25.56,25.56,25.51,25.55,131350.0
2020-08-26 15:55:00,25.55,25.56,25.52,25.52,172600.0,25.55,25.56,25.52,25.52,172600.0
2020-08-27 09:30:00,25.56,25.6,25.48,25.5,238950.0,25.56,25.6,25.48,25.5,238950.0
2020-08-27 09:35:00,25.51,25.54,25.49,25.54,37500.0,25.51,25.54,25.49,25.54,37500.0
2020-08-27 09:40:00,25.56,25.6,25.56,25.6,15000.0,25.56,25.6,25.56,25.6,15000.0
2020-08-27 09:45:00,25.57,25.6,25.55,25.56,81600.0,25.57,25.6,25.55,25.56,81600.0
2020-08-27 09:50:00,25.55,25.56,25.53,25.53,32850.0,25.55,25.56,25.53,25.53,32850.0
2020-08-27 09:55:00,25.54,25.54,25.49,25.49,25000.0,25.54,25.54,25.49,25.49,25000.0
2020-08-27 10:00:00,25.48,25.48,25.4,25.44,25000.0,25.48,25.48,25.4,25.44,25000.0
2020-08-27 10:05:00,25.43,25.44,25.41,25.44,78950.0,25.43,25.44,25.41,25.44,78950.0
2020-08-27 10:10:00,25.44,25.44,25.41,25.42,90500.0,25.44,25.44,25.41,25.42,90500.0
2020-08-27 10:15:00,25.44,25.51,25.44,25.51,110000.0,25.44,25.51,25.44,25.51,110000.0
2020-08-27 10:20:00,25.5,25.52,25.5,25.51,87550.0,25.5,25.52,25.5,25.51,87550.0
2020-08-27 10:25:00,25.53,25.57,25.53,25.57,30000.0,25.53,25.57,25.53,25.57,30000.0
2020-08-27 10:30:00,25.58,25.59,25.55,25.56,30000.0,25.58,25.59,25.55,25.56,30000.0
2020-08-27 10:35:00,25.6,25.61,25.6,25.6,55000.0,25.6,25.61,25.6,25.6,55000.0
2020-08-27 10:40:00,25.62,25.62,25.57,25.58,65500.0,25.62,25.62,25.57,25.58,65500.0
2020-08-27 10:45:00,25.57,25.58,25.55,25.56,60000.0,25.57,25.58,25.55,25.56,60000.0
2020-08-27 10:50:00,25.58,25.64,25.58,25.64,30000.0,25.58,25.64,25.58,25.64,30000.0
2020-08-27 10:55:00,25.66,25.66,25.63,25.63,50000.0,25.66,25.66,25.63,25.63,50000.0
2020-08-27 11:00:00,25.67,25.68,25.66,25.68,40300.0,25.67,25.68,25.66,25.68,40300.0
2020-08-27 11:05:00,25.68,25.72,25.68,25.72,101950.0,25.68,25.72,25.68,25.72,101950.0
2020-08-27 11:10:00,25.72,25.73,25.71,25.73,47500.0,25.72,25.73,25.71,25.73,47500.0
2020-08-27 11:15:00,25.72,25.74,25.72,25.72,46300.0,25.72,25.74,25.72,25.72,46300.0
2020-08-27 11:20:00,25.71,25.71,25.7,25.7,40100.0,25.71,25.71,25.7,25.7,40100.0
2020-08-27 11:25:00,25.69,25.71,25.69,25.7,10000.0,25.69,25.71,25.69,25.7,10000.0
2020-08-27 11:30:00,25.7,25.7,25.65,25.66,75500.0,25.7,25.7,25.65,25.66,75500.0
2020-08-27 11:35:00,25.67,25.69,25.66,25.68,45000.0,25.67,25.69,25.66,25.68,45000.0
2020-08-27 11:40:00,25.69,25.71,25.69,25.71,10000.0,25.69,25.71,25.69,25.71,10000.0
2020-08-27 11:45:00,25.73,25.73,25.72,25.72,40000.0,25.73,25.73,25.72,25.72,40000.0
2020-08-27 11:50:00,25.72,25.72,25.71,25.72,30800.0,25.72,25.72,25.71,25.72,30800.0
2020-08-27 11:55:00,25.75,25.81,25.75,25.8,118200.0,25.75,25.81,25.75,25.8,118200.0
2020-08-27 12:00:00,25.79,25.79,25.71,25.71,75100.0,25.79,25.79,25.71,25.71,75100.0
2020-08-27 12:05:00,25.73,25.75,25.73,25.75,20000.0,25.73,25.75,25.73,25.75,20000.0
2020-08-27 12:10:00,25.73,25.73,25.72,25.72,10050.0,25.73,25.73,25.72,25.72,10050.0
2020-08-27 12:15:00,25.7,25.7,25.66,25.66,19450.0,25.7,25.7,25.66,25.66,19450.0
2020-08-27 12:20:00,25.68,25.69,25.67,25.69,60000.0,25.68,25.69,25.67,25.69,60000.0
2020-08-27 12:25:00,25.66,25.66,25.64,25.64,15500.0,25.66,25.66,25.64,25.64,15500.0
2020-08-27 12:30:00,25.61,25.64,25.61,25.62,29000.0,25.61,25.64,25.61,25.62,29000.0
2020-08-27 12:35:00,25.61,25.62,25.57,25.58,65400.0,25.61,25.62,25.57,25.58,65400.0
2020-08-27 12:40:00,25.59,25.59,25.58,25.59,17000.0,25.59,25.59,25.58,25.59,17000.0
2020-08-27 12:45:00,25.58,25.58,25.52,25.53,65000.0,25.58,25.58,25.52,25.53,65000.0
2020-08-27 12:50:00,25.45,25.47,25.44,25.47,35000.0,25.45,25.47,25.44,25.47,35000.0
2020-08-27 12:55:00,25.48,25.5,25.47,25.47,55000.0,25.48,25.5,25.47,25.47,55000.0
2020-08-27 13:00:00,25.48,25.51,25.48,25.5,60000.0,25.48,25.51,25.48,25.5,60000.0
2020-08-27 13:05:00,25.53,25.53,25.53,25.53,5000.0,25.53,25.53,25.53,25.53,5000.0
2020-08-27 13:10:00,25.52,25.55,25.51,25.55,25000.0,25.52,25.55,25.51,25.55,25000.0
2020-08-27 13:15:00,25.55,25.55,25.47,25.55,89200.0,25.55,25.55,25.47,25.55,89200.0
2020-08-27 13:20:00,25.56,25.56,25.55,25.55,10000.0,25.56,25.56,25.55,25.55,10000.0
2020-08-27 13:25:00,25.58,25.58,25.58,25.58,5000.0,25.58,25.58,25.58,25.58,5000.0
2020-08-27 13:30:00,25.6,25.6,25.59,25.59,15000.0,25.6,25.6,25.59,25.59,15000.0
2020-08-27 13:35:00,25.62,25.63,25.59,25.63,81950.0,25.62,25.63,25.59,25.63,81950.0
2020-08-27 13:40:00,25.63,25.63,25.63,25.63,0.0,25.63,25.63,25.63,25.63,0.0
2020-08-27 13:45:00,25.57,25.59,25.57,25.57,15000.0,25.57,25.59,25.57,25.57,15000.0
2020-08-27 13:50:00,25.55,25.55,25.55,25.55,15000.0,25.55,25.55,25.55,25.55,15000.0
2020-08-27 13:55:00,25.62,25.64,25.6,25.64,20450.0,25.62,25.64,25.6,25.64,20450.0
2020-08-27 14:00:00,25.66,25.66,25.66,25.66,10000.0,25.66,25.66,25.66,25.66,10000.0
2020-08-27 14:05:00,25.68,25.68,25.67,25.67,10700.0,25.68,25.68,25.67,25.67,10700.0
2020-08-27 14:10:00,25.61,25.62,25.61,25.62,45000.0,25.61,25.62,25.61,25.62,45000.0
2020-08-27 14:15:00,25.63,25.63,25.63,25.63,5000.0,25.63,25.63,25.63,25.63,5000.0
2020-08-27 14:20:00,25.63,25.63,25.63,25.63,0.0,25.63,25.63,25.63,25.63,0.0
2020-08-27 14:25:00,25.65,25.68,25.64,25.68,20000.0,25.65,25.68,25.64,25.68,20000.0
2020-08-27 14:30:00,25.68,25.68,25.66,25.66,41100.0,25.68,25.68,25.66,25.66,41100.0
2020-08-27 14:35:00,25.67,25.7,25.67,25.68,60100.0,25.67,25.7,25.67,25.68,60100.0
2020-08-27 14:40:00,25.68,25.7,25.65,25.7,55100.0,25.68,25.7,25.65,25.7,55100.0
2020-08-27 14:45:00,25.69,25.69,25.67,25.67,20000.0,25.69,25.69,25.67,25.67,20000.0
2020-08-27 14:50:00,25.68,25.68,25.65,25.65,28700.0,25.68,25.68,25.65,25.65,28700.0
2020-08-27 14:55:00,25.65,25.68,25.65,25.66,59100.0,25.65,25.68,25.65,25.66,59100.0
2020-08-27 15:00:00,25.69,25.69,25.65,25.65,50000.0,25.69,25.69,25.65,25.65,50000.0
2020-08-27 15:05:00,25.64,25.66,25.64,25.66,40000.0,25.64,25.66,25.64,25.66,40000.0
2020-08-27 15:10:00,25.7,25.7,25.69,25.69,10000.0,25.7,25.7,25.69,25.69,10000.0
2020-08-27 15:15:00,25.69,25.7,25.68,25.68,32500.0,25.69,25.7,25.68,25.68,32500.0
2020-08-27 15:20:00,25.72,25.72,25.71,25.71,15000.0,25.72,25.72,25.71,25.71,15000.0
2020-08-27 15:25:00,25.7,25.7,25.65,25.65,110800.0,25.7,25.7,25.65,25.65,110800.0
2020-08-27 15:30:00,25.65,25.68,25.63,25.68,81150.0,25.65,25.68,25.63,25.68,81150.0
2020-08-27 15:35:00,25.68,25.72,25.68,25.72,86750.0,25.68,25.72,25.68,25.72,86750.0
2020-08-27 15:40:00,25.72,25.72,25.71,25.71,30000.0,25.72,25.72,25.71,25.71,30000.0
2020-08-27 15:45:00,25.68,25.71,25.68,25.71,153050.0,25.68,25.71,25.68,25.71,153050.0
2020-08-27 15:50:00,25.7,25.7,25.61,25.65,185100.0,25.7,25.7,25.61,25.65,185100.0
2020-08-27 15:55:00,25.65,25.66,25.57,25.6,254550.0,25.65,25.66,25.57,25.6,254550.0
2020-08-28 09:30:00,25.7,25.78,25.66,25.72,125700.0,25.7,25.78,25.66,25.72,125700.0
2020-08-28 09:35:00,25.8,25.8,25.75,25.76,25000.0,25.8,25.8,25.75,25.76,25000.0
2020-08-28 09:40:00,25.74,25.82,25.74,25.82,65000.0,25.74,25.82,25.74,25.82,65000.0
2020-08-28 09:45:00,25.77,25.85,25.74,25.85,75800.0,25.77,25.85,25.74,25.85,75800.0
2020-08-28 09:50:00,25.85,25.94,25.83,25.94,90400.0,25.85,25.94,25.83,25.94,90400.0
2020-08-28 09:55:00,25.91,26.0,25.9,25.95,155250.0,25.91,26.0,25.9,25.95,155250.0
2020-08-28 10:00:00,25.95,25.98,25.95,25.98,84650.0,25.95,25.98,25.95,25.98,84650.0
2020-08-28 10:05:00,25.95,25.99,25.95,25.98,25000.0,25.95,25.99,25.95,25.98,25000.0
2020-08-28 10:10:00,26.0,26.02,25.99,25.99,88600.0,26.0,26.02,25.99,25.99,88600.0
2020-08-28 10:15:00,25.99,26.0,25.97,25.97,67500.0,25.99,26.0,25.97,25.97,67500.0
2020-08-28 10:20:00,26.01,26.01,26.0,26.0,10000.0,26.01,26.01,26.0,26.0,10000.0
2020-08-28 10:25:00,26.02,26.04,26.02,26.02,25500.0,26.02,26.04,26.02,26.02,25500.0
2020-08-28 10:30:00,26.0,26.01,25.94,25.94,108700.0,26.0,26.01,25.94,25.94,108700.0
2020-08-28 10:35:00,25.89,25.98,25.86,25.92,98950.0,25.89,25.98,25.86,25.92,98950.0
2020-08-28 10:40:00,25.96,25.96,25.96,25.96,5000.0,25.96,25.96,25.96,25.96,5000.0
2020-08-28 10:45:00,25.94,25.94,25.92,25.92,20000.0,25.94,25.94,25.92,25.92,20000.0
2020-08-28 10:50:00,25.97,25.99,25.97,25.99,10000.0,25.97,25.99,25.97,25.99,10000.0
2020-08-28 10:55:00,26.0,26.01,25.95,25.95,45000.0,26.0,26.01,25.95,25.95,45000.0
2020-08-28 11:00:00,25.97,25.97,25.95,25.97,52500.0,25.97,25.97,25.95,25.97,52500.0
2020-08-28 11:05:00,25.98,26.0,25.98,25.98,61450.0,25.98,26.0,25.98,25.98,61450.0
2020-08-28 11:10:00,25.99,25.99,25.93,25.98,140150.0,25.99,25.99,25.93,25.98,140150.0
2020-08-28 11:15:00,25.98,26.04,25.98,26.01,205050.0,25.98,26.04,25.98,26.01,205050.0
2020-08-28 11:20:00,26.01,26.01,25.99,26.0,19200.0,26.01,26.01,25.99,26.0,19200.0
2020-08-28 11:25:00,26.0,26.01,26.0,26.0,125000.0,26.0,26.01,26.0,26.0,125000.0
2020-08-28 11:30:00,25.98,26.0,25.97,25.99,70750.0,25.98,26.0,25.97,25.99,70750.0
2020-08-28 11:35:00,25.98,26.0,25.98,25.98,20000.0,25.98,26.0,25.98,25.98,20000.0
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 11:45:00,25.99,25.99,25.99,25.99,0.0,25.99,25.99,25.99,25.99,0.0
2020-08-28 11:50:00,25.99,25.99,25.99,25.99,5000.0,25.99,25.99,25.99,25.99,5000.0
2020-08-28 11:55:00,25.98,26.01,25.98,26.0,48350.0,25.98,26.01,25.98,26.0,48350.0
2020-08-28 12:00:00,25.98,25.98,25.96,25.96,25000.0,25.98,25.98,25.96,25.96,25000.0
2020-08-28 12:05:00,25.98,25.98,25.98,25.98,20100.0,25.98,25.98,25.98,25.98,20100.0
2020-08-28 12:10:00,25.98,25.98,25.98,25.98,5000.0,25.98,25.98,25.98,25.98,5000.0
2020-08-28 12:15:00,26.0,26.01,25.98,25.99,55000.0,26.0,26.01,25.98,25.99,55000.0
2020-08-28 12:20:00,25.98,25.98,25.95,25.95,10750.0,25.98,25.98,25.95,25.95,10750.0
2020-08-28 12:25:00,25.96,25.96,25.96,25.96,10000.0,25.96,25.96,25.96,25.96,10000.0
2020-08-28 12:30:00,25.98,25.98,25.95,25.97,20000.0,25.98,25.98,25.95,25.97,20000.0
2020-08-28 12:35:00,25.98,25.98,25.95,25.97,42500.0,25.98,25.98,25.95,25.97,42500.0
2020-08-28 12:40:00,25.98,26.0,25.97,26.0,45000.0,25.98,26.0,25.97,26.0,45000.0
2020-08-28 12:45:00,26.0,26.01,25.98,25.99,94400.0,26.0,26.01,25.98,25.99,94400.0
2020-08-28 12:50:00,26.0,26.0,26.0,26.0,5000.0,26.0,26.0,26.0,26.0,5000.0
2020-08-28 12:55:00,25.98,25.99,25.98,25.98,90150.0,25.98,25.99,25.98,25.98,90150.0
2020-08-28 13:00:00,26.0,26.0,26.0,26.0,10000.0,26.0,26.0,26.0,26.0,10000.0
2020-08-28 13:05:00,25.98,25.98,25.95,25.95,65000.0,25.98,25.98,25.95,25.95,65000.0
2020-08-28 13:10:00,25.94,25.94,25.89,25.89,119000.0,25.94,25.94,25.89,25.89,119000.0
2020-08-28 13:15:00,25.91,25.94,25.91,25.94,35000.0,25.91,25.94,25.91,25.94,35000.0
2020-08-28 13:20:00,25.96,25.96,25.95,25.96,17500.0,25.96,25.96,25.95,25.96,17500.0
2020-08-28 13:25:00,25.96,25.96,25.88,25.9,52700.0,25.96,25.96,25.88,25.9,52700.0
2020-08-28 13:30:00,25.91,25.91,25.9,25.9,10000.0,25.91,25.91,25.9,25.9,10000.0
2020-08-28 13:35:00,25.92,25.96,25.92,25.96,22950.0,25.92,25.96,25.92,25.96,22950.0
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 13:45:00,25.95,25.95,25.95,25.95,0.0,25.95,25.95,25.95,25.95,0.0
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 13:55:00,25.95,25.95,25.95,25.95,0.0,25.95,25.95,25.95,25.95,0.0
2020-08-28 14:00:00,25.99,25.99,25.98,25.98,20000.0,25.99,25.99,25.98,25.98,20000.0
2020-08-28 14:05:00,25.97,26.0,25.97,26.0,67300.0,25.97,26.0,25.97,26.0,67300.0
2020-08-28 14:10:00,26.0,26.0,25.96,25.96,54950.0,26.0,26.0,25.96,25.96,54950.0
2020-08-28 14:15:00,25.95,25.96,25.94,25.94,35100.0,25.95,25.96,25.94,25.94,35100.0
2020-08-28 14:20:00,25.94,25.96,25.94,25.96,36450.0,25.94,25.96,25.94,25.96,36450.0
2020-08-28 14:25:00,25.96,25.99,25.96,25.99,25100.0,25.96,25.99,25.96,25.99,25100.0
2020-08-28 14:30:00,25.99,25.99,25.99,25.99,5000.0,25.99,25.99,25.99,25.99,5000.0
2020-08-28 14:35:00,26.0,26.01,25.97,26.0,96000.0,26.0,26.01,25.97,26.0,96000.0
2020-08-28 14:40:00,26.0,26.0,25.99,25.99,25000.0,26.0,26.0,25.99,25.99,25000.0
2020-08-28 14:45:00,25.99,26.0,25.99,26.0,25000.0,25.99,26.0,25.99,26.0,25000.0
2020-08-28 14:50:00,26.0,26.0,25.98,25.99,45000.0,26.0,26.0,25.98,25.99,45000.0
2020-08-28 14:55:00,25.96,26.01,25.96,26.0,186100.0,25.96,26.01,25.96,26.0,186100.0
2020-08-28 15:00:00,26.0,26.0,25.99,26.0,65000.0,26.0,26.0,25.99,26.0,65000.0
2020-08-28 15:05:00,26.0,26.02,25.98,25.98,134650.0,26.0,26.02,25.98,25.98,134650.0
2020-08-28 15:10:00,26.0,26.0,26.0,26.0,10000.0,26.0,26.0,26.0,26.0,10000.0
2020-08-28 15:15:00,26.02,26.04,26.01,26.04,61000.0,26.02,26.04,26.01,26.04,61000.0
2020-08-28 15:20:00,26.03,26.06,26.03,26.03,25000.0,26.03,26.06,26.03,26.03,25000.0
2020-08-28 15:25:00,26.04,26.04,26.04,26.04,20000.0,26.04,26.04,26.04,26.04,20000.0
2020-08-28 15:30:00,26.04,26.06,26.03,26.04,62500.0,26.04,26.06,26.03,26.04,62500.0
2020-08-28 15:35:00,26.03,26.05,26.03,26.05,48500.0,26.03,26.05,26.03,26.05,48500.0
2020-08-28 15:40:00,26.04,26.04,26.03,26.03,111850.0,26.04,26.04,26.03,26.03,111850.0
2020-08-28 15:45:00,26.03,26.03,26.0,26.0,146200.0,26.03,26.03,26.0,26.0,146200.0
2020-08-28 15:50:00,25.99,26.02,25.99,26.01,108750.0,25.99,26.02,25.99,26.01,108750.0
2020-08-28 15:55:00,26.01,26.06,26.0,26.03,292800.0,26.01,26.06,26.0,26.03,292800.0
2020-08-31 09:30:00,26.12,26.25,26.1,26.25,541150.0,26.12,26.25,26.1,26.25,541150.0
2020-08-31 09:35:00,26.23,26.31,26.17,26.17,286050.0,26.23,26.31,26.17,26.17,286050.0
2020-08-31 09:40:00,26.24,26.26,26.22,26.22,81900.0,26.24,26.26,26.22,26.22,81900.0
2020-08-31 09:45:00,26.26,26.29,26.21,26.21,81100.0,26.26,26.29,26.21,26.21,81100.0
2020-08-31 09:50:00,26.26,26.26,26.18,26.18,66500.0,26.26,26.26,26.18,26.18,66500.0
2020-08-31 09:55:00,26.18,26.18,26.14,26.17,25000.0,26.18,26.18,26.14,26.17,25000.0
2020-08-31 10:00:00,26.16,26.23,26.16,26.2,100000.0,26.16,26.23,26.16,26.2,100000.0
2020-08-31 10:05:00,26.18,26.18,26.16,26.16,15000.0,26.18,26.18,26.16,26.16,15000.0
2020-08-31 10:10:00,26.18,26.18,26.15,26.15,20000.0,26.18,26.18,26.15,26.15,20000.0
2020-08-31 10:15:00,26.16,26.18,26.16,26.18,27950.0,26.16,26.18,26.16,26.18,27950.0
2020-08-31 10:20:00,26.2,26.21,26.17,26.19,43100.0,26.2,26.21,26.17,26.19,43100.0
2020-08-31 10:25:00,26.17,26.17,26.16,26.16,45950.0,26.17,26.17,26.16,26.16,45950.0
2020-08-31 10:30:00,26.14,26.17,26.14,26.17,20000.0,26.14,26.17,26.14,26.17,20000.0
2020-08-31 10:35:00,26.15,26.2,26.15,26.17,35000.0,26.15,26.2,26.15,26.17,35000.0
2020-08-31 10:40:00,26.19,26.19,26.18,26.18,10000.0,26.19,26.19,26.18,26.18,10000.0
2020-08-31 10:45:00,26.2,26.28,26.2,26.25,40000.0,26.2,26.28,26.2,26.25,40000.0
2020-08-31 10:50:00,26.27,26.28,26.25,26.25,50000.0,26.27,26.28,26.25,26.25,50000.0
2020-08-31 10:55:00,26.25,26.25,26.23,26.24,70000.0,26.25,26.25,26.23,26.24,70000.0
2020-08-31 11:00:00,26.26,26.3,26.26,26.3,57850.0,26.26,26.3,26.26,26.3,57850.0
2020-08-31 11:05:00,26.31,26.31,26.29,26.29,15000.0,26.31,26.31,26.29,26.29,15000.0
2020-08-31 11:10:00,26.32,26.32,26.28,26.29,38750.0,26.32,26.32,26.28,26.29,38750.0
2020-08-31 11:15:00,26.3,26.36,26.3,26.32,65000.0,26.3,26.36,26.3,26.32,65000.0
2020-08-31 11:20:00,26.33,26.37,26.3,26.37,59050.0,26.33,26.37,26.3,26.37,59050.0
2020-08-31 11:25:00,26.34,26.37,26.3,26.37,40000.0,26.34,26.37,26.3,26.37,40000.0
2020-08-31 11:30:00,26.35,26.35,26.26,26.26,206400.0,26.35,26.35,26.26,26.26,206400.0
2020-08-31 11:35:00,26.27,26.28,26.27,26.28,20000.0,26.27,26.28,26.27,26.28,20000.0
2020-08-31 11:40:00,26.3,26.3,26.28,26.29,91150.0,26.3,26.3,26.28,26.29,91150.0
2020-08-31 11:45:00,26.34,26.34,26.32,26.33,71950.0,26.34,26.34,26.32,26.33,71950.0
2020-08-31 11:50:00,26.35,26.35,26.35,26.35,5000.0,26.35,26.35,26.35,26.35,5000.0
2020-08-31 11:55:00,26.38,26.43,26.38,26.43,15000.0,26.38,26.43,26.38,26.43,15000.0
2020-08-31 12:00:00,26.45,26.45,26.4,26.45,84000.0,26.45,26.45,26.4,26.45,84000.0
2020-08-31 12:05:00,26.44,26.44,26.43,26.44,68750.0,26.44,26.44,26.43,26.44,68750.0
2020-08-31 12:10:00,26.42,26.42,26.39,26.4,80000.0,26.42,26.42,26.39,26.4,80000.0
2020-08-31 12:15:00,26.44,26.46,26.44,26.46,29300.0,26.44,26.46,26.44,26.46,29300.0
2020-08-31 12:20:00,26.48,26.48,26.48,26.48,5000.0,26.48,26.48,26.48,26.48,5000.0
2020-08-31 12:25:00,26.46,26.46,26.43,26.43,30000.0,26.46,26.46,26.43,26.43,30000.0
2020-08-31 12:30:00,26.45,26.47,26.45,26.47,10600.0,26.45,26.47,26.45,26.47,10600.0
2020-08-31 12:35:00,26.47,26.47,26.39,26.44,35000.0,26.47,26.47,26.39,26.44,35000.0
2020-08-31 12:40:00,26.43,26.45,26.43,26.45,19500.0,26.43,26.45,26.43,26.45,19500.0
2020-08-31 12:45:00,26.46,26.48,26.46,26.46,40000.0,26.46,26.48,26.46,26.46,40000.0
2020-08-31 12:50:00,26.47,26.5,26.47,26.5,10000.0,26.47,26.5,26.47,26.5,10000.0
2020-08-31 12:55:00,26.49,26.5,26.47,26.49,72000.0,26.49,26.5,26.47,26.49,72000.0
2020-08-31 13:00:00,26.48,26.5,26.45,26.45,132200.0,26.48,26.5,26.45,26.45,132200.0
2020-08-31 13:05:00,26.43,26.43,26.39,26.39,40000.0,26.43,26.43,26.39,26.39,40000.0
2020-08-31 13:10:00,26.34,26.37,26.34,26.35,51950.0,26.34,26.37,26.34,26.35,51950.0
2020-08-31 13:15:00,26.41,26.42,26.4,26.42,47000.0,26.41,26.42,26.4,26.42,47000.0
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 13:25:00,26.42,26.42,26.42,26.42,0.0,26.42,26.42,26.42,26.42,0.0
2020-08-31 13:30:00,26.44,26.5,26.44,26.46,65000.0,26.44,26.5,26.44,26.46,65000.0
2020-08-31 13:35:00,26.46,26.46,26.44,26.45,77800.0,26.46,26.46,26.44,26.45,77800.0
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 13:45:00,26.45,26.45,26.45,26.45,0.0,26.45,26.45,26.45,26.45,0.0
2020-08-31 13:50:00,26.47,26.47,26.45,26.47,33350.0,26.47,26.47,26.45,26.47,33350.0
2020-08-31 13:55:00,26.48,26.49,26.47,26.47,21050.0,26.48,26.49,26.47,26.47,21050.0
2020-08-31 14:00:00,26.48,26.48,26.48,26.48,10000.0,26.48,26.48,26.48,26.48,10000.0
2020-08-31 14:05:00,26.5,26.5,26.48,26.49,55950.0,26.5,26.5,26.48,26.49,55950.0
2020-08-31 14:10:00,26.5,26.5,26.48,26.48,25000.0,26.5,26.5,26.48,26.48,25000.0
2020-08-31 14:15:00,26.49,26.5,26.49,26.5,10000.0,26.49,26.5,26.49,26.5,10000.0
2020-08-31 14:20:00,26.5,26.5,26.48,26.49,34950.0,26.5,26.5,26.48,26.49,34950.0
2020-08-31 14:25:00,26.48,26.48,26.48,26.48,5000.0,26.48,26.48,26.48,26.48,5000.0
2020-08-31 14:30:00,26.48,26.48,26.46,26.46,37850.0,26.48,26.48,26.46,26.46,37850.0
2020-08-31 14:35:00,26.47,26.48,26.44,26.44,47100.0,26.47,26.48,26.44,26.44,47100.0
2020-08-31 14:40:00,26.45,26.45,26.43,26.43,15000.0,26.45,26.45,26.43,26.43,15000.0
2020-08-31 14:45:00,26.43,26.43,26.4,26.4,45000.0,26.43,26.43,26.4,26.4,45000.0
2020-08-31 14:50:00,26.42,26.42,26.4,26.4,35800.0,26.42,26.42,26.4,26.4,35800.0
2020-08-31 14:55:00,26.44,26.44,26.42,26.42,36750.0,26.44,26.44,26.42,26.42,36750.0
2020-08-31 15:00:00,26.47,26.47,26.41,26.41,55000.0,26.47,26.47,26.41,26.41,55000.0
2020-08-31 15:05:00,26.4,26.45,26.38,26.38,134200.0,26.4,26.45,26.38,26.38,134200.0
2020-08-31 15:10:00,26.42,26.42,26.34,26.36,326950.0,26.42,26.42,26.34,26.36,326950.0
2020-08-31 15:15:00,26.34,26.35,26.3,26.3,108700.0,26.34,26.35,26.3,26.3,108700.0
2020-08-31 15:20:00,26.31,26.33,26.31,26.32,65000.0,26.31,26.33,26.31,26.32,65000.0
2020-08-31 15:25:00,26.32,26.33,26.32,26.33,32550.0,26.32,26.33,26.32,26.33,32550.0
2020-08-31 15:30:00,26.31,26.31,26.24,26.24,123100.0,26.31,26.31,26.24,26.24,123100.0
2020-08-31 15:35:00,26.28,26.3,26.28,26.29,84300.0,26.28,26.3,26.28,26.29,84300.0
2020-08-31 15:40:00,26.29,26.31,26.28,26.29,115000.0,26.29,26.31,26.28,26.29,115000.0
2020-08-31 15:45:00,26.31,26.39,26.3,26.31,220500.0,26.31,26.39,26.3,26.31,220500.0
2020-08-31 15:50:00,26.33,26.33,26.21,26.21,211600.0,26.33,26.33,26.21,26.21,211600.0
2020-08-31 15:55:00,26.22,26.24,26.18,26.2,487750.0,26.22,26.24,26.18,26.2,487750.0
2020-09-01 09:30:00,26.5,26.5,26.4,26.4,463300.0,26.5,26.5,26.4,26.4,463300.0
2020-09-01 09:35:00,26.44,26.57,26.44,26.54,233850.0,26.44,26.57,26.44,26.54,233850.0
2020-09-01 09:40:00,26.53,26.62,26.53,26.57,32500.0,26.53,26.62,26.53,26.57,32500.0
2020-09-01 09:45:00,26.58,26.7,26.58,26.7,95900.0,26.58,26.7,26.58,26.7,95900.0
2020-09-01 09:50:00,26.7,26.82,26.69,26.81,128700.0,26.7,26.82,26.69,26.81,128700.0
2020-09-01 09:55:00,26.81,26.89,26.8,26.82,235300.0,26.81,26.89,26.8,26.82,235300.0
2020-09-01 10:00:00,26.89,26.96,26.87,26.89,162700.0,26.89,26.96,26.87,26.89,162700.0
2020-09-01 10:05:00,26.93,26.93,26.88,26.88,35000.0,26.93,26.93,26.88,26.88,35000.0
2020-09-01 10:10:00,26.88,26.94,26.86,26.88,83500.0,26.88,26.94,26.86,26.88,83500.0
2020-09-01 10:15:00,26.89,26.92,26.88,26.89,85000.0,26.89,26.92,26.88,26.89,85000.0
2020-09-01 10:20:00,26.9,26.9,26.89,26.89,45000.0,26.9,26.9,26.89,26.89,45000.0
2020-09-01 10:25:00,26.92,26.97,26.92,26.96,40000.0,26.92,26.97,26.92,26.96,40000.0
2020-09-01 10:30:00,26.97,26.98,26.89,26.89,464900.0,26.97,26.98,26.89,26.89,464900.0
2020-09-01 10:35:00,26.89,26.9,26.86,26.88,91200.0,26.89,26.9,26.86,26.88,91200.0
2020-09-01 10:40:00,26.89,26.92,26.86,26.88,116050.0,26.89,26.92,26.86,26.88,116050.0
2020-09-01 10:45:00,26.89,26.89,26.87,26.87,15000.0,26.89,26.89,26.87,26.87,15000.0
2020-09-01 10:50:00,26.86,26.89,26.82,26.86,116850.0,26.86,26.89,26.82,26.86,116850.0
2020-09-01 10:55:00,26.86,26.88,26.85,26.86,45000.0,26.86,26.88,26.85,26.86,45000.0
2020-09-01 11:00:00,26.84,26.88,26.82,26.83,170100.0,26.84,26.88,26.82,26.83,170100.0
2020-09-01 11:05:00,26.84,26.86,26.84,26.86,13150.0,26.84,26.86,26.84,26.86,13150.0
2020-09-01 11:10:00,26.84,26.85,26.81,26.83,72500.0,26.84,26.85,26.81,26.83,72500.0
2020-09-01 11:15:00,26.81,26.83,26.8,26.8,46450.0,26.81,26.83,26.8,26.8,46450.0
2020-09-01 11:20:00,26.8,26.8,26.76,26.78,65000.0,26.8,26.8,26.76,26.78,65000.0
2020-09-01 11:25:00,26.78,26.81,26.78,26.79,77250.0,26.78,26.81,26.78,26.79,77250.0
2020-09-01 11:30:00,26.8,26.8,26.8,26.8,5000.0,26.8,26.8,26.8,26.8,5000.0
2020-09-01 11:35:00,26.82,26.88,26.8,26.88,94900.0,26.82,26.88,26.8,26.88,94900.0
2020-09-01 11:40:00,26.89,26.9,26.87,26.88,30000.0,26.89,26.9,26.87,26.88,30000.0
2020-09-01 11:45:00,26.88,26.91,26.88,26.89,87500.0,26.88,26.91,26.88,26.89,87500.0
2020-09-01 11:50:00,26.9,26.95,26.9,26.95,115050.0,26.9,26.95,26.9,26.95,115050.0
2020-09-01 11:55:00,26.95,26.95,26.9,26.9,25000.0,26.95,26.95,26.9,26.9,25000.0
2020-09-01 12:00:00,26.9,26.94,26.9,26.92,30000.0,26.9,26.94,26.9,26.92,30000.0
2020-09-01 12:05:00,26.95,26.95,26.95,26.95,10100.0,26.95,26.95,26.95,26.95,10100.0
2020-09-01 12:10:00,26.94,27.0,26.94,26.99,83950.0,26.94,27.0,26.94,26.99,83950.0
2020-09-01 12:15:00,26.99,27.0,26.99,26.99,20000.0,26.99,27.0,26.99,26.99,20000.0
2020-09-01 12:20:00,27.0,27.01,26.98,27.01,44050.0,27.0,27.01,26.98,27.01,44050.0
2020-09-01 12:25:00,26.99,26.99,26.98,26.98,25000.0,26.99,26.99,26.98,26.98,25000.0
2020-09-01 12:30:00,27.04,27.04,27.02,27.03,35000.0,27.04,27.04,27.02,27.03,35000.0
2020-09-01 12:35:00,27.04,27.04,27.01,27.01,46500.0,27.04,27.04,27.01,27.01,46500.0
2020-09-01 12:40:00,27.0,27.04,27.0,27.02,20000.0,27.0,27.04,27.0,27.02,20000.0
2020-09-01 12:45:00,27.04,27.04,26.99,27.0,61500.0,27.04,27.04,26.99,27.0,61500.0
2020-09-01 12:50:00,27.0,27.01,27.0,27.0,33750.0,27.0,27.01,27.0,27.0,33750.0
2020-09-01 12:55:00,27.0,27.02,27.0,27.02,35050.0,27.0,27.02,27.0,27.02,35050.0
2020-09-01 13:00:00,27.01,27.03,27.01,27.02,31900.0,27.01,27.03,27.01,27.02,31900.0
2020-09-01 13:05:00,27.04,27.07,27.04,27.07,61900.0,27.04,27.07,27.04,27.07,61900.0
2020-09-01 13:10:00,27.07,27.07,27.07,27.07,5000.0,27.07,27.07,27.07,27.07,5000.0
2020-09-01 13:15:00,27.08,27.08,27.08,27.08,10250.0,27.08,27.08,27.08,27.08,10250.0
2020-09-01 13:20:00,27.07,27.1,27.07,27.09,35000.0,27.07,27.1,27.07,27.09,35000.0
2020-09-01 13:25:00,27.14,27.14,27.1,27.1,27350.0,27.14,27.14,27.1,27.1,27350.0
2020-09-01 13:30:00,27.11,27.11,27.08,27.09,144500.0,27.11,27.11,27.08,27.09,144500.0
2020-09-01 13:35:00,27.13,27.15,27.12,27.15,20000.0,27.13,27.15,27.12,27.15,20000.0
2020-09-01 13:40:00,27.13,27.17,27.13,27.14,110700.0,27.13,27.17,27.13,27.14,110700.0
2020-09-01 13:45:00,27.15,27.15,27.13,27.13,42500.0,27.15,27.15,27.13,27.13,42500.0
2020-09-01 13:50:00,27.11,27.11,27.07,27.07,84050.0,27.11,27.11,27.07,27.07,84050.0
2020-09-01 13:55:00,27.1,27.12,27.08,27.09,111700.0,27.1,27.12,27.08,27.09,111700.0
2020-09-01 14:00:00,27.09,27.1,27.09,27.09,20000.0,27.09,27.1,27.09,27.09,20000.0
2020-09-01 14:05:00,27.09,27.13,27.09,27.1,32500.0,27.09,27.13,27.09,27.1,32500.0
2020-09-01 14:10:00,27.11,27.15,27.11,27.15,25500.0,27.11,27.15,27.11,27.15,25500.0
2020-09-01 14:15:00,27.16,27.18,27.14,27.16,64350.0,27.16,27.18,27.14,27.16,64350.0
2020-09-01 14:20:00,27.16,27.18,27.16,27.18,27950.0,27.16,27.18,27.16,27.18,27950.0
2020-09-01 14:25:00,27.19,27.22,27.19,27.22,20000.0,27.19,27.22,27.19,27.22,20000.0
2020-09-01 14:30:00,27.22,27.24,27.21,27.22,70000.0,27.22,27.24,27.21,27.22,70000.0
2020-09-01 14:35:00,27.22,27.22,27.22,27.22,15000.0,27.22,27.22,27.22,27.22,15000.0
2020-09-01 14:40:00,27.2,27.23,27.2,27.23,40500.0,27.2,27.23,27.2,27.23,40500.0
2020-09-01 14:45:00,27.21,27.21,27.2,27.2,10000.0,27.21,27.21,27.2,27.2,10000.0
2020-09-01 14:50:00,27.2,27.22,27.2,27.22,55500.0,27.2,27.22,27.2,27.22,55500.0
2020-09-01 14:55:00,27.2,27.22,27.2,27.2,35000.0,27.2,27.22,27.2,27.2,35000.0
2020-09-01 15:00:00,27.22,27.23,27.22,27.22,40000.0,27.22,27.23,27.22,27.22,40000.0
2020-09-01 15:05:00,27.2,27.23,27.2,27.22,55000.0,27.2,27.23,27.2,27.22,55000.0
2020-09-01 15:10:00,27.25,27.26,27.19,27.19,112200.0,27.25,27.26,27.19,27.19,112200.0
2020-09-01 15:15:00,27.16,27.22,27.16,27.22,15000.0,27.16,27.22,27.16,27.22,15000.0
2020-09-01 15:20:00,27.22,27.25,27.22,27.24,50000.0,27.22,27.25,27.22,27.24,50000.0
2020-09-01 15:25:00,27.25,27.33,27.25,27.29,155500.0,27.25,27.33,27.25,27.29,155500.0
2020-09-01 15:30:00,27.31,27.32,27.27,27.28,231150.0,27.31,27.32,27.27,27.28,231150.0
2020-09-01 15:35:00,27.29,27.32,27.27,27.32,155650.0,27.29,27.32,27.27,27.32,155650.0
2020-09-01 15:40:00,27.31,27.36,27.3,27.34,214950.0,27.31,27.36,27.3,27.34,214950.0
2020-09-01 15:45:00,27.35,27.36,27.29,27.3,146500.0,27.35,27.36,27.29,27.3,146500.0
2020-09-01 15:50:00,27.3,27.41,27.3,27.41,262750.0,27.3,27.41,27.3,27.41,262750.0
2020-09-01 15:55:00,27.39,27.47,27.38,27.45,652950.0,27.39,27.47,27.38,27.45,652950.0
2020-09-02 09:30:00,27.5,27.69,27.44,27.57,1071550.0,27.5,27.69,27.44,27.57,1071550.0
2020-09-02 09:35:00,27.56,27.61,27.51,27.51,210200.0,27.56,27.61,27.51,27.51,210200.0
2020-09-02 09:40:00,27.54,27.57,27.48,27.57,154950.0,27.54,27.57,27.48,27.57,154950.0
2020-09-02 09:45:00,27.57,27.61,27.48,27.52,187750.0,27.57,27.61,27.48,27.52,187750.0
2020-09-02 09:50:00,27.5,27.5,27.33,27.35,298500.0,27.5,27.5,27.33,27.35,298500.0
2020-09-02 09:55:00,27.35,27.35,27.11,27.16,241800.0,27.35,27.35,27.11,27.16,241800.0
2020-09-02 10:00:00,27.23,27.32,27.16,27.32,95250.0,27.23,27.32,27.16,27.32,95250.0
2020-09-02 10:05:00,27.34,27.4,27.25,27.3,61800.0,27.34,27.4,27.25,27.3,61800.0
2020-09-02 10:10:00,27.25,27.33,27.24,27.31,60000.0,27.25,27.33,27.24,27.31,60000.0
2020-09-02 10:15:00,27.29,27.38,27.29,27.34,58400.0,27.29,27.38,27.29,27.34,58400.0
2020-09-02 10:20:00,27.36,27.42,27.34,27.42,53800.0,27.36,27.42,27.34,27.42,53800.0
2020-09-02 10:25:00,27.41,27.55,27.41,27.55,80050.0,27.41,27.55,27.41,27.55,80050.0
2020-09-02 10:30:00,27.54,27.54,27.5,27.53,78250.0,27.54,27.54,27.5,27.53,78250.0
2020-09-02 10:35:00,27.52,27.52,27.41,27.41,57050.0,27.52,27.52,27.41,27.41,57050.0
2020-09-02 10:40:00,27.42,27.47,27.38,27.38,90000.0,27.42,27.47,27.38,27.38,90000.0
2020-09-02 10:45:00,27.4,27.41,27.35,27.38,68150.0,27.4,27.41,27.35,27.38,68150.0
2020-09-02 10:50:00,27.37,27.43,27.36,27.4,108000.0,27.37,27.43,27.36,27.4,108000.0
2020-09-02 10:55:00,27.38,27.41,27.38,27.39,35000.0,27.38,27.41,27.38,27.39,35000.0
2020-09-02 11:00:00,27.42,27.42,27.35,27.35,55150.0,27.42,27.42,27.35,27.35,55150.0
2020-09-02 11:05:00,27.34,27.34,27.29,27.29,85050.0,27.34,27.34,27.29,27.29,85050.0
2020-09-02 11:10:00,27.3,27.35,27.28,27.34,45000.0,27.3,27.35,27.28,27.34,45000.0
2020-09-02 11:15:00,27.34,27.38,27.31,27.35,68150.0,27.34,27.38,27.31,27.35,68150.0
2020-09-02 11:20:00,27.36,27.36,27.26,27.27,40000.0,27.36,27.36,27.26,27.27,40000.0
2020-09-02 11:25:00,27.27,27.29,27.21,27.29,95000.0,27.27,27.29,27.21,27.29,95000.0
2020-09-02 11:30:00,27.27,27.32,27.27,27.29,70800.0,27.27,27.32,27.27,27.29,70800.0
2020-09-02 11:35:00,27.26,27.26,27.21,27.24,55000.0,27.26,27.26,27.21,27.24,55000.0
2020-09-02 11:40:00,27.23,27.23,27.16,27.16,112900.0,27.23,27.23,27.16,27.16,112900.0
2020-09-02 11:45:00,27.18,27.23,27.18,27.22,30100.0,27.18,27.23,27.18,27.22,30100.0
2020-09-02 11:50:00,27.23,27.23,27.21,27.22,35650.0,27.23,27.23,27.21,27.22,35650.0
2020-09-02 11:55:00,27.24,27.28,27.24,27.28,20000.0,27.24,27.28,27.24,27.28,20000.0
2020-09-02 12:00:00,27.28,27.36,27.28,27.35,99900.0,27.28,27.36,27.28,27.35,99900.0
2020-09-02 12:05:00,27.36,27.36,27.35,27.35,35150.0,27.36,27.36,27.35,27.35,35150.0
2020-09-02 12:10:00,27.33,27.37,27.33,27.36,17100.0,27.33,27.37,27.33,27.36,17100.0
2020-09-02 12:15:00,27.37,27.44,27.37,27.43,105050.0,27.37,27.44,27.37,27.43,105050.0
2020-09-02 12:20:00,27.46,27.47,27.45,27.47,36700.0,27.46,27.47,27.45,27.47,36700.0
2020-09-02 12:25:00,27.46,27.47,27.42,27.47,71100.0,27.46,27.47,27.42,27.47,71100.0
2020-09-02 12:30:00,27.47,27.53,27.47,27.51,115300.0,27.47,27.53,27.47,27.51,115300.0
2020-09-02 12:35:00,27.51,27.58,27.51,27.58,85150.0,27.51,27.58,27.51,27.58,85150.0
2020-09-02 12:40:00,27.58,27.6,27.58,27.6,60850.0,27.58,27.6,27.58,27.6,60850.0
2020-09-02 12:45:00,27.61,27.64,27.61,27.61,40000.0,27.61,27.64,27.61,27.61,40000.0
2020-09-02 12:50:00,27.63,27.63,27.58,27.58,37500.0,27.63,27.63,27.58,27.58,37500.0
2020-09-02 12:55:00,27.6,27.6,27.58,27.59,20000.0,27.6,27.6,27.58,27.59,20000.0
2020-09-02 13:00:00,27.57,27.58,27.56,27.58,30350.0,27.57,27.58,27.56,27.58,30350.0
2020-09-02 13:05:00,27.57,27.57,27.56,27.56,10000.0,27.57,27.57,27.56,27.56,10000.0
2020-09-02 13:10:00,27.57,27.6,27.54,27.6,65950.0,27.57,27.6,27.54,27.6,65950.0
2020-09-02 13:15:00,27.61,27.62,27.59,27.59,60000.0,27.61,27.62,27.59,27.59,60000.0
2020-09-02 13:20:00,27.59,27.61,27.59,27.61,10000.0,27.59,27.61,27.59,27.61,10000.0
2020-09-02 13:25:00,27.6,27.6,27.57,27.57,45100.0,27.6,27.6,27.57,27.57,45100.0
2020-09-02 13:30:00,27.57,27.61,27.57,27.61,53750.0,27.57,27.61,27.57,27.61,53750.0
2020-09-02 13:35:00,27.61,27.62,27.59,27.62,50900.0,27.61,27.62,27.59,27.62,50900.0
2020-09-02 13:40:00,27.58,27.59,27.57,27.59,100000.0,27.58,27.59,27.57,27.59,100000.0
2020-09-02 13:45:00,27.59,27.59,27.54,27.54,95000.0,27.59,27.59,27.54,27.54,95000.0
2020-09-02 13:50:00,27.55,27.56,27.55,27.56,35000.0,27.55,27.56,27.55,27.56,35000.0
2020-09-02 13:55:00,27.49,27.51,27.49,27.51,55500.0,27.49,27.51,27.49,27.51,55500.0
2020-09-02 14:00:00,27.51,27.54,27.51,27.52,105100.0,27.51,27.54,27.51,27.52,105100.0
2020-09-02 14:05:00,27.54,27.58,27.51,27.57,95100.0,27.54,27.58,27.51,27.57,95100.0
2020-09-02 14:10:00,27.56,27.58,27.54,27.56,39200.0,27.56,27.58,27.54,27.56,39200.0
2020-09-02 14:15:00,27.56,27.57,27.56,27.57,12350.0,27.56,27.57,27.56,27.57,12350.0
2020-09-02 14:20:00,27.59,27.6,27.59,27.6,15000.0,27.59,27.6,27.59,27.6,15000.0
2020-09-02 14:25:00,27.58,27.6,27.57,27.58,55550.0,27.58,27.6,27.57,27.58,55550.0
2020-09-02 14:30:00,27.57,27.58,27.54,27.58,30050.0,27.57,27.58,27.54,27.58,30050.0
2020-09-02 14:35:00,27.58,27.58,27.57,27.57,20000.0,27.58,27.58,27.57,27.57,20000.0
2020-09-02 14:40:00,27.59,27.59,27.58,27.58,20050.0,27.59,27.59,27.58,27.58,20050.0
2020-09-02 14:45:00,27.61,27.65,27.61,27.63,86500.0,27.61,27.65,27.61,27.63,86500.0
2020-09-02 14:50:00,27.62,27.62,27.58,27.61,132400.0,27.62,27.62,27.58,27.61,132400.0
2020-09-02 14:55:00,27.59,27.59,27.54,27.55,45000.0,27.59,27.59,27.54,27.55,45000.0
2020-09-02 15:00:00,27.55,27.55,27.49,27.49,90000.0,27.55,27.55,27.49,27.49,90000.0
2020-09-02 15:05:00,27.5,27.52,27.48,27.5,93050.0,27.5,27.52,27.48,27.5,93050.0
2020-09-02 15:10:00,27.53,27.55,27.46,27.46,267550.0,27.53,27.55,27.46,27.46,267550.0
2020-09-02 15:15:00,27.46,27.49,27.45,27.49,70600.0,27.46,27.49,27.45,27.49,70600.0
2020-09-02 15:20:00,27.5,27.5,27.47,27.49,25000.0,27.5,27.5,27.47,27.49,25000.0
2020-09-02 15:25:00,27.49,27.49,27.45,27.47,50050.0,27.49,27.49,27.45,27.47,50050.0
2020-09-02 15:30:00,27.46,27.49,27.45,27.45,80000.0,27.46,27.49,27.45,27.45,80000.0
2020-09-02 15:35:00,27.46,27.48,27.45,27.46,85000.0,27.46,27.48,27.45,27.46,85000.0
2020-09-02 15:40:00,27.48,27.53,27.47,27.52,90000.0,27.48,27.53,27.47,27.52,90000.0
2020-09-02 15:45:00,27.5,27.54,27.48,27.54,140250.0,27.5,27.54,27.48,27.54,140250.0
2020-09-02 15:50:00,27.54,27.6,27.54,27.6,86000.0,27.54,27.6,27.54,27.6,86000.0
2020-09-02 15:55:00,27.6,27.6,27.56,27.6,274850.0,27.6,27.6,27.56,27.6,274850.0
2020-09-03 09:30:00,27.11,27.24,27.1,27.16,330800.0,27.11,27.24,27.1,27.16,330800.0
2020-09-03 09:35:00,27.11,27.3,27.11,27.23,258500.0,27.11,27.3,27.11,27.23,258500.0
2020-09-03 09:40:00,27.24,27.41,27.24,27.33,267050.0,27.24,27.41,27.24,27.33,267050.0
2020-09-03 09:45:00,27.32,27.35,27.22,27.32,269100.0,27.32,27.35,27.22,27.32,269100.0
2020-09-03 09:50:00,27.29,27.29,27.19,27.23,174350.0,27.29,27.29,27.19,27.23,174350.0
2020-09-03 09:55:00,27.2,27.3,27.2,27.27,55150.0,27.2,27.3,27.2,27.27,55150.0
2020-09-03 10:00:00,27.35,27.48,27.34,27.48,171400.0,27.35,27.48,27.34,27.48,171400.0
2020-09-03 10:05:00,27.44,27.44,27.33,27.33,170150.0,27.44,27.44,27.33,27.33,170150.0
2020-09-03 10:10:00,27.27,27.3,27.27,27.28,21950.0,27.27,27.3,27.27,27.28,21950.0
2020-09-03 10:15:00,27.25,27.26,27.18,27.18,46050.0,27.25,27.26,27.18,27.18,46050.0
2020-09-03 10:20:00,27.16,27.18,27.06,27.06,112500.0,27.16,27.18,27.06,27.06,112500.0
2020-09-03 10:25:00,27.04,27.08,26.98,26.99,102500.0,27.04,27.08,26.98,26.99,102500.0
2020-09-03 10:30:00,27.04,27.07,26.98,27.05,102100.0,27.04,27.07,26.98,27.05,102100.0
2020-09-03 10:35:00,27.03,27.15,27.03,27.04,77500.0,27.03,27.15,27.03,27.04,77500.0
2020-09-03 10:40:00,27.09,27.09,26.98,26.98,30000.0,27.09,27.09,26.98,26.98,30000.0
2020-09-03 10:45:00,26.97,27.01,26.78,26.83,151800.0,26.97,27.01,26.78,26.83,151800.0
2020-09-03 10:50:00,26.81,26.9,26.75,26.89,304700.0,26.81,26.9,26.75,26.89,304700.0
2020-09-03 10:55:00,26.86,26.89,26.86,26.86,35000.0,26.86,26.89,26.86,26.86,35000.0
2020-09-03 11:00:00,26.87,26.87,26.7,26.73,93800.0,26.87,26.87,26.7,26.73,93800.0
2020-09-03 11:05:00,26.75,26.75,26.6,26.6,138050.0,26.75,26.75,26.6,26.6,138050.0
2020-09-03 11:10:00,26.6,26.67,26.6,26.63,113050.0,26.6,26.67,26.6,26.63,113050.0
2020-09-03 11:15:00,26.6,26.6,26.3,26.35,110050.0,26.6,26.6,26.3,26.35,110050.0
2020-09-03 11:20:00,26.33,26.38,26.24,26.34,163850.0,26.33,26.38,26.24,26.34,163850.0
2020-09-03 11:25:00,26.34,26.49,26.34,26.49,264850.0,26.34,26.49,26.34,26.49,264850.0
2020-09-03 11:30:00,26.5,26.63,26.44,26.45,340700.0,26.5,26.63,26.44,26.45,340700.0
2020-09-03 11:35:00,26.43,26.49,26.28,26.43,399900.0,26.43,26.49,26.28,26.43,399900.0
2020-09-03 11:40:00,26.5,26.5,26.38,26.5,356200.0,26.5,26.5,26.38,26.5,356200.0
2020-09-03 11:45:00,26.45,26.5,26.35,26.39,130000.0,26.45,26.5,26.35,26.39,130000.0
2020-09-03 11:50:00,26.45,26.5,26.4,26.5,248250.0,26.45,26.5,26.4,26.5,248250.0
2020-09-03 11:55:00,26.54,26.55,26.44,26.44,115000.0,26.54,26.55,26.44,26.44,115000.0
2020-09-03 12:00:00,26.49,26.49,26.32,26.34,248900.0,26.49,26.49,26.32,26.34,248900.0
2020-09-03 12:05:00,26.34,26.43,26.25,26.39,211000.0,26.34,26.43,26.25,26.39,211000.0
2020-09-03 12:10:00,26.41,26.48,26.37,26.4,405050.0,26.41,26.48,26.37,26.4,405050.0
2020-09-03 12:15:00,26.44,26.52,26.42,26.48,76000.0,26.44,26.52,26.42,26.48,76000.0
2020-09-03 12:20:00,26.44,26.49,26.44,26.46,80000.0,26.44,26.49,26.44,26.46,80000.0
2020-09-03 12:25:00,26.41,26.42,26.36,26.39,67500.0,26.41,26.42,26.36,26.39,67500.0
2020-09-03 12:30:00,26.3,26.32,26.26,26.27,125600.0,26.3,26.32,26.26,26.27,125600.0
2020-09-03 12:35:00,26.27,26.4,26.27,26.4,64900.0,26.27,26.4,26.27,26.4,64900.0
2020-09-03 12:40:00,26.4,26.4,26.34,26.34,27350.0,26.4,26.4,26.34,26.34,27350.0
2020-09-03 12:45:00,26.3,26.33,26.25,26.25,62000.0,26.3,26.33,26.25,26.25,62000.0
2020-09-03 12:50:00,26.24,26.27,26.21,26.27,25000.0,26.24,26.27,26.21,26.27,25000.0
2020-09-03 12:55:00,26.25,26.41,26.25,26.41,63000.0,26.25,26.41,26.25,26.41,63000.0
2020-09-03 13:00:00,26.21,26.28,26.2,26.28,50000.0,26.21,26.28,26.2,26.28,50000.0
2020-09-03 13:05:00,26.28,26.35,26.27,26.35,25000.0,26.28,26.35,26.27,26.35,25000.0
2020-09-03 13:10:00,26.35,26.43,26.35,26.42,70000.0,26.35,26.43,26.35,26.42,70000.0
2020-09-03 13:15:00,26.43,26.44,26.35,26.4,85200.0,26.43,26.44,26.35,26.4,85200.0
2020-09-03 13:20:00,26.41,26.46,26.41,26.46,80000.0,26.41,26.46,26.41,26.46,80000.0
2020-09-03 13:25:00,26.5,26.5,26.5,26.5,5000.0,26.5,26.5,26.5,26.5,5000.0
2020-09-03 13:30:00,26.44,26.44,26.38,26.38,66600.0,26.44,26.44,26.38,26.38,66600.0
2020-09-03 13:35:00,26.41,26.41,26.37,26.37,27500.0,26.41,26.41,26.37,26.37,27500.0
2020-09-03 13:40:00,26.36,26.42,26.36,26.36,40000.0,26.36,26.42,26.36,26.36,40000.0
2020-09-03 13:45:00,26.36,26.36,26.3,26.3,24450.0,26.36,26.36,26.3,26.3,24450.0
2020-09-03 13:50:00,26.32,26.44,26.32,26.44,73700.0,26.32,26.44,26.32,26.44,73700.0
2020-09-03 13:55:00,26.41,26.49,26.4,26.49,60000.0,26.41,26.49,26.4,26.49,60000.0
2020-09-03 14:00:00,26.45,26.48,26.44,26.44,27650.0,26.45,26.48,26.44,26.44,27650.0
2020-09-03 14:05:00,26.43,26.5,26.43,26.49,26250.0,26.43,26.5,26.43,26.49,26250.0
2020-09-03 14:10:00,26.52,26.62,26.52,26.56,115000.0,26.52,26.62,26.52,26.56,115000.0
2020-09-03 14:15:00,26.51,26.51,26.43,26.43,55550.0,26.51,26.51,26.43,26.43,55550.0
2020-09-03 14:20:00,26.44,26.44,26.44,26.44,10250.0,26.44,26.44,26.44,26.44,10250.0
2020-09-03 14:25:00,26.43,26.48,26.43,26.48,20000.0,26.43,26.48,26.43,26.48,20000.0
2020-09-03 14:30:00,26.47,26.56,26.45,26.5,25000.0,26.47,26.56,26.45,26.5,25000.0
2020-09-03 14:35:00,26.48,26.53,26.47,26.53,60000.0,26.48,26.53,26.47,26.53,60000.0
2020-09-03 14:40:00,26.48,26.49,26.44,26.49,45000.0,26.48,26.49,26.44,26.49,45000.0
2020-09-03 14:45:00,26.47,26.48,26.42,26.43,30000.0,26.47,26.48,26.42,26.43,30000.0
2020-09-03 14:50:00,26.44,26.45,26.42,26.45,15000.0,26.44,26.45,26.42,26.45,15000.0
2020-09-03 14:55:00,26.43,26.45,26.38,26.39,20250.0,26.43,26.45,26.38,26.39,20250.0
2020-09-03 15:00:00,26.4,26.4,26.34,26.36,40000.0,26.4,26.4,26.34,26.36,40000.0
2020-09-03 15:05:00,26.32,26.36,26.3,26.35,88800.0,26.32,26.36,26.3,26.35,88800.0
2020-09-03 15:10:00,26.32,26.32,26.32,26.32,5000.0,26.32,26.32,26.32,26.32,5000.0
2020-09-03 15:15:00,26.38,26.39,26.38,26.38,15000.0,26.38,26.39,26.38,26.38,15000.0
2020-09-03 15:20:00,26.41,26.41,26.31,26.33,63000.0,26.41,26.41,26.31,26.33,63000.0
2020-09-03 15:25:00,26.32,26.37,26.3,26.32,76350.0,26.32,26.37,26.3,26.32,76350.0
2020-09-03 15:30:00,26.3,26.38,26.28,26.29,146400.0,26.3,26.38,26.28,26.29,146400.0
2020-09-03 15:35:00,26.33,26.45,26.33,26.39,55600.0,26.33,26.45,26.33,26.39,55600.0
2020-09-03 15:40:00,26.39,26.51,26.37,26.51,161600.0,26.39,26.51,26.37,26.51,161600.0
2020-09-03 15:45:00,26.55,26.56,26.45,26.45,225700.0,26.55,26.56,26.45,26.45,225700.0
2020-09-03 15:50:00,26.44,26.56,26.4,26.55,91300.0,26.44,26.56,26.4,26.55,91300.0
2020-09-03 15:55:00,26.56,26.59,26.52,26.57,293150.0,26.56,26.59,26.52,26.57,293150.0
2020-09-04 09:30:00,26.66,26.75,26.63,26.75,180850.0,26.66,26.75,26.63,26.75,180850.0
2020-09-04 09:35:00,26.83,26.85,26.74,26.76,65100.0,26.83,26.85,26.74,26.76,65100.0
2020-09-04 09:40:00,26.71,26.72,26.57,26.61,150000.0,26.71,26.72,26.57,26.61,150000.0
2020-09-04 09:45:00,26.54,26.55,26.36,26.36,144550.0,26.54,26.55,26.36,26.36,144550.0
2020-09-04 09:50:00,26.41,26.43,26.22,26.26,110100.0,26.41,26.43,26.22,26.26,110100.0
2020-09-04 09:55:00,26.26,26.3,26.03,26.03,180850.0,26.26,26.3,26.03,26.03,180850.0
2020-09-04 10:00:00,26.1,26.39,26.1,26.35,186850.0,26.1,26.39,26.1,26.35,186850.0
2020-09-04 10:05:00,26.3,26.3,26.18,26.19,56500.0,26.3,26.3,26.18,26.19,56500.0
2020-09-04 10:10:00,26.18,26.18,25.9,25.9,358350.0,26.18,26.18,25.9,25.9,358350.0
2020-09-04 10:15:00,25.91,25.98,25.6,25.79,432600.0,25.91,25.98,25.6,25.79,432600.0
2020-09-04 10:20:00,25.74,25.86,25.68,25.68,267200.0,25.74,25.86,25.68,25.68,267200.0
2020-09-04 10:25:00,25.62,25.78,25.62,25.65,132000.0,25.62,25.78,25.62,25.65,132000.0
2020-09-04 10:30:00,25.69,25.7,25.66,25.66,65750.0,25.69,25.7,25.66,25.66,65750.0
2020-09-04 10:35:00,25.67,25.67,25.32,25.45,297150.0,25.67,25.67,25.32,25.45,297150.0
2020-09-04 10:40:00,25.42,25.44,25.21,25.21,133800.0,25.42,25.44,25.21,25.21,133800.0
2020-09-04 10:45:00,25.27,25.48,25.17,25.48,262650.0,25.27,25.48,25.17,25.48,262650.0
2020-09-04 10:50:00,25.42,25.57,25.36,25.54,154050.0,25.42,25.57,25.36,25.54,154050.0
2020-09-04 10:55:00,25.57,25.61,25.51,25.61,168500.0,25.57,25.61,25.51,25.61,168500.0
2020-09-04 11:00:00,25.65,25.65,25.53,25.65,87500.0,25.65,25.65,25.53,25.65,87500.0
2020-09-04 11:05:00,25.64,25.64,25.53,25.54,40650.0,25.64,25.64,25.53,25.54,40650.0
2020-09-04 11:10:00,25.56,25.72,25.54,25.72,126150.0,25.56,25.72,25.54,25.72,126150.0
2020-09-04 11:15:00,25.74,25.74,25.54,25.66,80750.0,25.74,25.74,25.54,25.66,80750.0
2020-09-04 11:20:00,25.64,25.67,25.58,25.58,46850.0,25.64,25.67,25.58,25.58,46850.0
2020-09-04 11:25:00,25.56,25.56,25.46,25.5,69100.0,25.56,25.56,25.46,25.5,69100.0
2020-09-04 11:30:00,25.6,25.77,25.6,25.77,40000.0,25.6,25.77,25.6,25.77,40000.0
2020-09-04 11:35:00,25.76,25.78,25.75,25.75,55050.0,25.76,25.78,25.75,25.75,55050.0
2020-09-04 11:40:00,25.76,25.77,25.7,25.7,40800.0,25.76,25.77,25.7,25.7,40800.0
2020-09-04 11:45:00,25.68,25.82,25.68,25.82,70000.0,25.68,25.82,25.68,25.82,70000.0
2020-09-04 11:50:00,25.8,25.93,25.79,25.93,144400.0,25.8,25.93,25.79,25.93,144400.0
2020-09-04 11:55:00,25.98,26.03,25.95,26.03,45050.0,25.98,26.03,25.95,26.03,45050.0
2020-09-04 12:00:00,26.06,26.11,26.04,26.06,55000.0,26.06,26.11,26.04,26.06,55000.0
2020-09-04 12:05:00,26.05,26.09,26.0,26.02,100000.0,26.05,26.09,26.0,26.02,100000.0
2020-09-04 12:10:00,25.96,26.08,25.94,25.94,70000.0,25.96,26.08,25.94,25.94,70000.0
2020-09-04 12:15:00,26.01,26.03,25.95,25.96,56900.0,26.01,26.03,25.95,25.96,56900.0
2020-09-04 12:20:00,26.06,26.06,26.0,26.01,42500.0,26.06,26.06,26.0,26.01,42500.0
2020-09-04 12:25:00,26.05,26.13,26.01,26.13,72500.0,26.05,26.13,26.01,26.13,72500.0
2020-09-04 12:30:00,26.1,26.2,26.1,26.16,45000.0,26.1,26.2,26.1,26.16,45000.0
2020-09-04 12:35:00,26.16,26.23,26.14,26.19,100000.0,26.16,26.23,26.14,26.19,100000.0
2020-09-04 12:40:00,26.21,26.21,26.1,26.1,55000.0,26.21,26.21,26.1,26.1,55000.0
2020-09-04 12:45:00,26.08,26.14,26.08,26.12,45600.0,26.08,26.14,26.08,26.12,45600.0
2020-09-04 12:50:00,26.08,26.12,26.03,26.12,50000.0,26.08,26.12,26.03,26.12,50000.0
2020-09-04 12:55:00,26.03,26.09,25.99,26.09,60000.0,26.03,26.09,25.99,26.09,60000.0
2020-09-04 13:00:00,26.07,26.07,25.97,25.98,75000.0,26.07,26.07,25.97,25.98,75000.0
2020-09-04 13:05:00,26.02,26.02,25.84,25.95,161500.0,26.02,26.02,25.84,25.95,161500.0
2020-09-04 13:10:00,25.96,25.98,25.9,25.92,40000.0,25.96,25.98,25.9,25.92,40000.0
2020-09-04 13:15:00,25.89,25.89,25.69,25.69,116200.0,25.89,25.89,25.69,25.69,116200.0
2020-09-04 13:20:00,25.66,25.79,25.66,25.76,114050.0,25.66,25.79,25.66,25.76,114050.0
2020-09-04 13:25:00,25.9,25.9,25.89,25.89,15000.0,25.9,25.9,25.89,25.89,15000.0
2020-09-04 13:30:00,25.87,25.87,25.8,25.8,61800.0,25.87,25.87,25.8,25.8,61800.0
2020-09-04 13:35:00,25.9,25.9,25.86,25.86,25000.0,25.9,25.9,25.86,25.86,25000.0
2020-09-04 13:40:00,26.0,26.0,25.97,25.97,45000.0,26.0,26.0,25.97,25.97,45000.0
2020-09-04 13:45:00,25.95,26.01,25.94,25.99,40150.0,25.95,26.01,25.94,25.99,40150.0
2020-09-04 13:50:00,25.97,25.97,25.94,25.97,15000.0,25.97,25.97,25.94,25.97,15000.0
2020-09-04 13:55:00,26.03,26.08,26.01,26.05,110000.0,26.03,26.08,26.01,26.05,110000.0
2020-09-04 14:00:00,26.03,26.12,26.03,26.1,50000.0,26.03,26.12,26.03,26.1,50000.0
2020-09-04 14:05:00,26.08,26.1,26.08,26.09,55000.0,26.08,26.1,26.08,26.09,55000.0
2020-09-04 14:10:00,26.09,26.09,26.06,26.07,42500.0,26.09,26.09,26.06,26.07,42500.0
2020-09-04 14:15:00,26.14,26.14,26.14,26.14,5000.0,26.14,26.14,26.14,26.14,5000.0
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 14:25:00,26.12,26.12,26.12,26.12,0.0,26.12,26.12,26.12,26.12,0.0
2020-09-04 14:30:00,26.12,26.2,26.12,26.2,10000.0,26.12,26.2,26.12,26.2,10000.0
2020-09-04 14:35:00,26.2,26.2,26.2,26.2,10000.0,26.2,26.2,26.2,26.2,10000.0
2020-09-04 14:40:00,26.3,26.37,26.3,26.36,89500.0,26.3,26.37,26.3,26.36,89500.0
2020-09-04 14:45:00,26.33,26.45,26.33,26.38,125000.0,26.33,26.45,26.33,26.38,125000.0
2020-09-04 14:50:00,26.36,26.36,26.29,26.3,40000.0,26.36,26.36,26.29,26.3,40000.0
2020-09-04 14:55:00,26.3,26.42,26.3,26.42,71000.0,26.3,26.42,26.3,26.42,71000.0
2020-09-04 15:00:00,26.4,26.43,26.36,26.43,144400.0,26.4,26.43,26.36,26.43,144400.0
2020-09-04 15:05:00,26.4,26.44,26.38,26.39,82200.0,26.4,26.44,26.38,26.39,82200.0
2020-09-04 15:10:00,26.39,26.39,26.28,26.28,75250.0,26.39,26.39,26.28,26.28,75250.0
2020-09-04 15:15:00,26.28,26.35,26.28,26.35,81050.0,26.28,26.35,26.28,26.35,81050.0
2020-09-04 15:20:00,26.37,26.43,26.37,26.43,48550.0,26.37,26.43,26.37,26.43,48550.0
2020-09-04 15:25:00,26.41,26.44,26.38,26.42,50050.0,26.41,26.44,26.38,26.42,50050.0
2020-09-04 15:30:00,26.4,26.42,26.38,26.39,96400.0,26.4,26.42,26.38,26.39,96400.0
2020-09-04 15:35:00,26.4,26.4,26.22,26.36,133500.0,26.4,26.4,26.22,26.36,133500.0
2020-09-04 15:40:00,26.33,26.33,26.28,26.28,40000.0,26.33,26.33,26.28,26.28,40000.0
2020-09-04 15:45:00,26.3,26.38,26.27,26.27,94350.0,26.3,26.38,26.27,26.27,94350.0
2020-09-04 15:50:00,26.25,26.34,26.25,26.3,130150.0,26.25,26.34,26.25,26.3,130150.0
2020-09-04 15:55:00,26.29,26.32,26.26,26.26,239100.0,26.29,26.32,26.26,26.26,239100.0
2020-09-08 09:30:00,25.77,25.9,25.74,25.88,314200.0,25.77,25.9,25.74,25.88,314200.0
2020-09-08 09:35:00,25.93,26.07,25.64,25.83,181200.0,25.93,26.07,25.64,25.83,181200.0
2020-09-08 09:40:00,25.89,25.96,25.5,25.65,105000.0,25.89,25.96,25.5,25.65,105000.0
2020-09-08 09:45:00,25.7,25.81,25.65,25.67,40000.0,25.7,25.81,25.65,25.67,40000.0
2020-09-08 09:50:00,25.67,25.78,25.66,25.77,171450.0,25.67,25.78,25.66,25.77,171450.0
2020-09-08 09:55:00,25.8,26.07,25.8,26.03,211050.0,25.8,26.07,25.8,26.03,211050.0
2020-09-08 10:00:00,26.03,26.15,26.03,26.06,127650.0,26.03,26.15,26.03,26.06,127650.0
2020-09-08 10:05:00,26.08,26.2,26.02,26.17,95200.0,26.08,26.2,26.02,26.17,95200.0
2020-09-08 10:10:00,26.17,26.22,26.17,26.21,35000.0,26.17,26.22,26.17,26.21,35000.0
2020-09-08 10:15:00,26.24,26.4,26.18,26.36,65250.0,26.24,26.4,26.18,26.36,65250.0
2020-09-08 10:20:00,26.33,26.5,26.33,26.5,80550.0,26.33,26.5,26.33,26.5,80550.0
2020-09-08 10:25:00,26.5,26.55,26.48,26.54,65350.0,26.5,26.55,26.48,26.54,65350.0
2020-09-08 10:30:00,26.57,26.7,26.57,26.63,219650.0,26.57,26.7,26.57,26.63,219650.0
2020-09-08 10:35:00,26.62,26.65,26.52,26.65,92700.0,26.62,26.65,26.52,26.65,92700.0
2020-09-08 10:40:00,26.55,26.57,26.47,26.47,30000.0,26.55,26.57,26.47,26.47,30000.0
2020-09-08 10:45:00,26.54,26.55,26.35,26.35,70000.0,26.54,26.55,26.35,26.35,70000.0
2020-09-08 10:50:00,26.32,26.61,26.32,26.58,98050.0,26.32,26.61,26.32,26.58,98050.0
2020-09-08 10:55:00,26.5,26.59,26.5,26.55,40100.0,26.5,26.59,26.5,26.55,40100.0
2020-09-08 11:00:00,26.52,26.57,26.47,26.49,94900.0,26.52,26.57,26.47,26.49,94900.0
2020-09-08 11:05:00,26.53,26.59,26.47,26.54,30200.0,26.53,26.59,26.47,26.54,30200.0
2020-09-08 11:10:00,26.6,26.7,26.58,26.69,164300.0,26.6,26.7,26.58,26.69,164300.0
2020-09-08 11:15:00,26.67,26.68,26.61,26.66,62400.0,26.67,26.68,26.61,26.66,62400.0
2020-09-08 11:20:00,26.6,26.6,26.55,26.55,15000.0,26.6,26.6,26.55,26.55,15000.0
2020-09-08 11:25:00,26.52,26.53,26.48,26.48,20000.0,26.52,26.53,26.48,26.48,20000.0
2020-09-08 11:30:00,26.43,26.43,26.39,26.39,30000.0,26.43,26.43,26.39,26.39,30000.0
2020-09-08 11:35:00,26.41,26.43,26.38,26.4,35000.0,26.41,26.43,26.38,26.4,35000.0
2020-09-08 11:40:00,26.34,26.43,26.19,26.25,134850.0,26.34,26.43,26.19,26.25,134850.0
2020-09-08 11:45:00,26.28,26.31,26.23,26.31,150000.0,26.28,26.31,26.23,26.31,150000.0
2020-09-08 11:50:00,26.25,26.31,26.22,26.31,75000.0,26.25,26.31,26.22,26.31,75000.0
2020-09-08 11:55:00,26.31,26.41,26.31,26.41,30000.0,26.31,26.41,26.31,26.41,30000.0
2020-09-08 12:00:00,26.36,26.4,26.36,26.4,25000.0,26.36,26.4,26.36,26.4,25000.0
2020-09-08 12:05:00,26.39,26.42,26.39,26.41,20000.0,26.39,26.42,26.39,26.41,20000.0
2020-09-08 12:10:00,26.42,26.42,26.36,26.36,40000.0,26.42,26.42,26.36,26.36,40000.0
2020-09-08 12:15:00,26.38,26.38,26.28,26.28,40000.0,26.38,26.38,26.28,26.28,40000.0
2020-09-08 12:20:00,26.28,26.28,26.28,26.28,0.0,26.28,26.28,26.28,26.28,0.0
2020-09-08 12:25:00,26.29,26.29,26.29,26.29,5000.0,26.29,26.29,26.29,26.29,5000.0
2020-09-08 12:30:00,26.28,26.28,26.27,26.27,20000.0,26.28,26.28,26.27,26.27,20000.0
2020-09-08 12:35:00,26.26,26.29,26.26,26.29,20000.0,26.26,26.29,26.26,26.29,20000.0
2020-09-08 12:40:00,26.29,26.29,26.29,26.29,0.0,26.29,26.29,26.29,26.29,0.0
2020-09-08 12:45:00,26.2,26.3,26.2,26.3,15000.0,26.2,26.3,26.2,26.3,15000.0
2020-09-08 12:50:00,26.26,26.28,26.26,26.28,10000.0,26.26,26.28,26.26,26.28,10000.0
2020-09-08 12:55:00,26.26,26.26,26.26,26.26,15000.0,26.26,26.26,26.26,26.26,15000.0
2020-09-08 13:00:00,26.26,26.26,26.26,26.26,5000.0,26.26,26.26,26.26,26.26,5000.0
2020-09-08 13:05:00,26.2,26.2,26.2,26.2,15750.0,26.2,26.2,26.2,26.2,15750.0
2020-09-08 13:10:00,26.17,26.2,26.17,26.17,30000.0,26.17,26.2,26.17,26.17,30000.0
2020-09-08 13:15:00,26.18,26.24,26.18,26.22,55000.0,26.18,26.24,26.18,26.22,55000.0
2020-09-08 13:20:00,26.23,26.23,26.18,26.18,10000.0,26.23,26.23,26.18,26.18,10000.0
2020-09-08 13:25:00,26.18,26.18,26.16,26.16,15000.0,26.18,26.18,26.16,26.16,15000.0
2020-09-08 13:30:00,26.13,26.17,26.11,26.17,72050.0,26.13,26.17,26.11,26.17,72050.0
2020-09-08 13:35:00,26.23,26.25,26.23,26.25,10000.0,26.23,26.25,26.23,26.25,10000.0
2020-09-08 13:40:00,26.27,26.27,26.23,26.23,15000.0,26.27,26.27,26.23,26.23,15000.0
2020-09-08 13:45:00,26.26,26.26,26.26,26.26,5000.0,26.26,26.26,26.26,26.26,5000.0
2020-09-08 13:50:00,26.24,26.27,26.24,26.27,30000.0,26.24,26.27,26.24,26.27,30000.0
2020-09-08 13:55:00,26.23,26.24,26.23,26.24,30000.0,26.23,26.24,26.23,26.24,30000.0
2020-09-08 14:00:00,26.25,26.25,26.22,26.22,15000.0,26.25,26.25,26.22,26.22,15000.0
2020-09-08 14:05:00,26.21,26.21,26.19,26.19,186500.0,26.21,26.21,26.19,26.19,186500.0
2020-09-08 14:10:00,26.22,26.26,26.22,26.23,20000.0,26.22,26.26,26.22,26.23,20000.0
2020-09-08 14:15:00,26.21,26.22,26.18,26.18,37500.0,26.21,26.22,26.18,26.18,37500.0
2020-09-08 14:20:00,26.19,26.19,26.16,26.16,45000.0,26.19,26.19,26.16,26.16,45000.0
2020-09-08 14:25:00,26.18,26.18,26.06,26.06,60700.0,26.18,26.18,26.06,26.06,60700.0
2020-09-08 14:30:00,26.03,26.06,26.02,26.02,65000.0,26.03,26.06,26.02,26.02,65000.0
2020-09-08 14:35:00,26.04,26.05,26.0,26.0,103300.0,26.04,26.05,26.0,26.0,103300.0
2020-09-08 14:40:00,26.01,26.02,25.99,25.99,135250.0,26.01,26.02,25.99,25.99,135250.0
2020-09-08 14:45:00,25.96,26.02,25.95,26.02,32500.0,25.96,26.02,25.95,26.02,32500.0
2020-09-08 14:50:00,26.02,26.02,25.96,25.96,41700.0,26.02,26.02,25.96,25.96,41700.0
2020-09-08 14:55:00,26.01,26.15,26.01,26.1,40000.0,26.01,26.15,26.01,26.1,40000.0
2020-09-08 15:00:00,26.08,26.11,26.03,26.03,42750.0,26.08,26.11,26.03,26.03,42750.0
2020-09-08 15:05:00,26.02,26.02,25.98,25.98,15000.0,26.02,26.02,25.98,25.98,15000.0
2020-09-08 15:10:00,26.02,26.07,26.0,26.04,82550.0,26.02,26.07,26.0,26.04,82550.0
2020-09-08 15:15:00,26.03,26.07,26.03,26.06,20000.0,26.03,26.07,26.03,26.06,20000.0
2020-09-08 15:20:00,26.08,26.1,26.07,26.07,30000.0,26.08,26.1,26.07,26.07,30000.0
2020-09-08 15:25:00,26.07,26.12,26.03,26.12,42500.0,26.07,26.12,26.03,26.12,42500.0
2020-09-08 15:30:00,26.1,26.14,26.05,26.05,60000.0,26.1,26.14,26.05,26.05,60000.0
2020-09-08 15:35:00,26.07,26.09,26.04,26.05,55000.0,26.07,26.09,26.04,26.05,55000.0
2020-09-08 15:40:00,26.04,26.06,26.0,26.0,90000.0,26.04,26.06,26.0,26.0,90000.0
2020-09-08 15:45:00,26.02,26.04,25.94,25.97,90100.0,26.02,26.04,25.94,25.97,90100.0
2020-09-08 15:50:00,26.01,26.01,25.93,25.97,174350.0,26.01,26.01,25.93,25.97,174350.0
2020-09-08 15:55:00,25.98,26.0,25.92,25.98,322900.0,25.98,26.0,25.92,25.98,322900.0
2020-09-09 09:30:00,26.44,26.55,26.37,26.55,229850.0,26.44,26.55,26.37,26.55,229850.0
2020-09-09 09:35:00,26.6,26.6,26.39,26.39,131800.0,26.6,26.6,26.39,26.39,131800.0
2020-09-09 09:40:00,26.44,26.49,26.35,26.41,41300.0,26.44,26.49,26.35,26.41,41300.0
2020-09-09 09:45:00,26.46,26.48,26.3,26.33,88050.0,26.46,26.48,26.3,26.33,88050.0
2020-09-09 09:50:00,26.29,26.38,26.21,26.38,103650.0,26.29,26.38,26.21,26.38,103650.0
2020-09-09 09:55:00,26.38,26.39,26.23,26.26,115000.0,26.38,26.39,26.23,26.26,115000.0
2020-09-09 10:00:00,26.29,26.32,26.23,26.25,85850.0,26.29,26.32,26.23,26.25,85850.0
2020-09-09 10:05:00,26.29,26.29,26.24,26.24,15000.0,26.29,26.29,26.24,26.24,15000.0
2020-09-09 10:10:00,26.29,26.29,26.17,26.17,130250.0,26.29,26.29,26.17,26.17,130250.0
2020-09-09 10:15:00,26.18,26.22,26.16,26.18,100000.0,26.18,26.22,26.16,26.18,100000.0
2020-09-09 10:20:00,26.15,26.26,26.12,26.26,72250.0,26.15,26.26,26.12,26.26,72250.0
2020-09-09 10:25:00,26.3,26.44,26.3,26.41,113400.0,26.3,26.44,26.3,26.41,113400.0
2020-09-09 10:30:00,26.42,26.48,26.37,26.48,105000.0,26.42,26.48,26.37,26.48,105000.0
2020-09-09 10:35:00,26.48,26.52,26.41,26.52,110000.0,26.48,26.52,26.41,26.52,110000.0
2020-09-09 10:40:00,26.5,26.51,26.42,26.42,129850.0,26.5,26.51,26.42,26.42,129850.0
2020-09-09 10:45:00,26.48,26.48,26.42,26.42,20000.0,26.48,26.48,26.42,26.42,20000.0
2020-09-09 10:50:00,26.46,26.49,26.45,26.45,30000.0,26.46,26.49,26.45,26.45,30000.0
2020-09-09 10:55:00,26.46,26.56,26.46,26.55,264150.0,26.46,26.56,26.46,26.55,264150.0
2020-09-09 11:00:00,26.58,26.6,26.53,26.53,126450.0,26.58,26.6,26.53,26.53,126450.0
2020-09-09 11:05:00,26.53,26.53,26.44,26.44,35000.0,26.53,26.53,26.44,26.44,35000.0
2020-09-09 11:10:00,26.37,26.45,26.36,26.41,55000.0,26.37,26.45,26.36,26.41,55000.0
2020-09-09 11:15:00,26.4,26.47,26.34,26.34,88250.0,26.4,26.47,26.34,26.34,88250.0
2020-09-09 11:20:00,26.38,26.54,26.38,26.51,141750.0,26.38,26.54,26.38,26.51,141750.0
2020-09-09 11:25:00,26.54,26.55,26.49,26.55,35000.0,26.54,26.55,26.49,26.55,35000.0
2020-09-09 11:30:00,26.48,26.49,26.48,26.48,15000.0,26.48,26.49,26.48,26.48,15000.0
2020-09-09 11:35:00,26.46,26.54,26.46,26.54,62100.0,26.46,26.54,26.46,26.54,62100.0
2020-09-09 11:40:00,26.55,26.55,26.51,26.52,35300.0,26.55,26.55,26.51,26.52,35300.0
2020-09-09 11:45:00,26.49,26.51,26.46,26.51,25000.0,26.49,26.51,26.46,26.51,25000.0
2020-09-09 11:50:00,26.52,26.55,26.52,26.55,45000.0,26.52,26.55,26.52,26.55,45000.0
2020-09-09 11:55:00,26.53,26.53,26.5,26.5,20000.0,26.53,26.53,26.5,26.5,20000.0
2020-09-09 12:00:00,26.56,26.57,26.56,26.57,10000.0,26.56,26.57,26.56,26.57,10000.0
2020-09-09 12:05:00,26.55,26.59,26.53,26.58,50100.0,26.55,26.59,26.53,26.58,50100.0
2020-09-09 12:10:00,26.61,26.64,26.61,26.62,112450.0,26.61,26.64,26.61,26.62,112450.0
2020-09-09 12:15:00,26.63,26.65,26.6,26.63,92700.0,26.63,26.65,26.6,26.63,92700.0
2020-09-09 12:20:00,26.63,26.63,26.58,26.58,54800.0,26.63,26.63,26.58,26.58,54800.0
2020-09-09 12:25:00,26.59,26.65,26.59,26.65,52050.0,26.59,26.65,26.59,26.65,52050.0
2020-09-09 12:30:00,26.69,26.69,26.69,26.69,5000.0,26.69,26.69,26.69,26.69,5000.0
2020-09-09 12:35:00,26.68,26.69,26.65,26.66,70000.0,26.68,26.69,26.65,26.66,70000.0
2020-09-09 12:40:00,26.67,26.67,26.67,26.67,5000.0,26.67,26.67,26.67,26.67,5000.0
2020-09-09 12:45:00,26.67,26.71,26.67,26.7,38050.0,26.67,26.71,26.67,26.7,38050.0
2020-09-09 12:50:00,26.68,26.7,26.66,26.67,65000.0,26.68,26.7,26.66,26.67,65000.0
2020-09-09 12:55:00,26.7,26.72,26.7,26.72,25350.0,26.7,26.72,26.7,26.72,25350.0
2020-09-09 13:00:00,26.72,26.76,26.71,26.72,119750.0,26.72,26.76,26.71,26.72,119750.0
2020-09-09 13:05:00,26.74,26.74,26.71,26.71,20000.0,26.74,26.74,26.71,26.71,20000.0
2020-09-09 13:10:00,26.72,26.72,26.68,26.7,85000.0,26.72,26.72,26.68,26.7,85000.0
2020-09-09 13:15:00,26.7,26.72,26.66,26.66,49750.0,26.7,26.72,26.66,26.66,49750.0
2020-09-09 13:20:00,26.63,26.64,26.62,26.62,30000.0,26.63,26.64,26.62,26.62,30000.0
2020-09-09 13:25:00,26.64,26.64,26.6,26.61,169700.0,26.64,26.64,26.6,26.61,169700.0
2020-09-09 13:30:00,26.62,26.64,26.62,26.62,105800.0,26.62,26.64,26.62,26.62,105800.0
2020-09-09 13:35:00,26.61,26.61,26.6,26.6,25000.0,26.61,26.61,26.6,26.6,25000.0
2020-09-09 13:40:00,26.62,26.62,26.54,26.55,31050.0,26.62,26.62,26.54,26.55,31050.0
2020-09-09 13:45:00,26.54,26.55,26.54,26.55,45000.0,26.54,26.55,26.54,26.55,45000.0
2020-09-09 13:50:00,26.5,26.5,26.5,26.5,12900.0,26.5,26.5,26.5,26.5,12900.0
2020-09-09 13:55:00,26.49,26.5,26.47,26.47,35000.0,26.49,26.5,26.47,26.47,35000.0
2020-09-09 14:00:00,26.49,26.5,26.46,26.47,34850.0,26.49,26.5,26.46,26.47,34850.0
2020-09-09 14:05:00,26.46,26.48,26.46,26.48,10000.0,26.46,26.48,26.46,26.48,10000.0
2020-09-09 14:10:00,26.53,26.53,26.53,26.53,5000.0,26.53,26.53,26.53,26.53,5000.0
2020-09-09 14:15:00,26.53,26.53,26.5,26.5,15000.0,26.53,26.53,26.5,26.5,15000.0
2020-09-09 14:20:00,26.55,26.55,26.54,26.54,20000.0,26.55,26.55,26.54,26.54,20000.0
2020-09-09 14:25:00,26.54,26.54,26.47,26.47,68400.0,26.54,26.54,26.47,26.47,68400.0
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 14:35:00,26.52,26.52,26.52,26.52,0.0,26.52,26.52,26.52,26.52,0.0
2020-09-09 14:40:00,26.53,26.53,26.51,26.52,60400.0,26.53,26.53,26.51,26.52,60400.0
2020-09-09 14:45:00,26.53,26.59,26.53,26.53,83500.0,26.53,26.59,26.53,26.53,83500.0
2020-09-09 14:50:00,26.5,26.51,26.49,26.51,15000.0,26.5,26.51,26.49,26.51,15000.0
2020-09-09 14:55:00,26.53,26.55,26.52,26.52,45100.0,26.53,26.55,26.52,26.52,45100.0
2020-09-09 15:00:00,26.53,26.56,26.48,26.5,76700.0,26.53,26.56,26.48,26.5,76700.0
2020-09-09 15:05:00,26.51,26.55,26.51,26.53,30000.0,26.51,26.55,26.51,26.53,30000.0
2020-09-09 15:10:00,26.55,26.55,26.51,26.51,20000.0,26.55,26.55,26.51,26.51,20000.0
2020-09-09 15:15:00,26.55,26.55,26.51,26.54,30750.0,26.55,26.55,26.51,26.54,30750.0
2020-09-09 15:20:00,26.56,26.56,26.53,26.53,66100.0,26.56,26.56,26.53,26.53,66100.0
2020-09-09 15:25:00,26.54,26.56,26.52,26.55,79000.0,26.54,26.56,26.52,26.55,79000.0
2020-09-09 15:30:00,26.54,26.56,26.52,26.54,70000.0,26.54,26.56,26.52,26.54,70000.0
2020-09-09 15:35:00,26.52,26.53,26.46,26.46,142400.0,26.52,26.53,26.46,26.46,142400.0
2020-09-09 15:40:00,26.44,26.46,26.4,26.43,124300.0,26.44,26.46,26.4,26.43,124300.0
2020-09-09 15:45:00,26.42,26.43,26.4,26.41,138950.0,26.42,26.43,26.4,26.41,138950.0
2020-09-09 15:50:00,26.43,26.47,26.41,26.47,115000.0,26.43,26.47,26.41,26.47,115000.0
2020-09-09 15:55:00,26.48,26.48,26.39,26.4,538100.0,26.48,26.48,26.39,26.4,538100.0
2020-09-10 09:30:00,26.55,26.8,26.55,26.8,229700.0,26.55,26.8,26.55,26.8,229700.0
2020-09-10 09:35:00,26.83,26.96,26.77,26.9,239850.0,26.83,26.96,26.77,26.9,239850.0
2020-09-10 09:40:00,26.94,26.98,26.89,26.89,144300.0,26.94,26.98,26.89,26.89,144300.0
2020-09-10 09:45:00,26.94,27.06,26.94,26.99,108950.0,26.94,27.06,26.94,26.99,108950.0
2020-09-10 09:50:00,26.95,26.95,26.86,26.93,48500.0,26.95,26.95,26.86,26.93,48500.0
2020-09-10 09:55:00,26.99,27.05,26.97,27.04,60000.0,26.99,27.05,26.97,27.04,60000.0
2020-09-10 10:00:00,27.01,27.05,27.0,27.05,70950.0,27.01,27.05,27.0,27.05,70950.0
2020-09-10 10:05:00,27.07,27.07,27.02,27.07,50000.0,27.07,27.07,27.02,27.07,50000.0
2020-09-10 10:10:00,27.04,27.19,27.03,27.19,40000.0,27.04,27.19,27.03,27.19,40000.0
2020-09-10 10:15:00,27.13,27.16,27.1,27.14,52150.0,27.13,27.16,27.1,27.14,52150.0
2020-09-10 10:20:00,27.15,27.15,27.07,27.07,50000.0,27.15,27.15,27.07,27.07,50000.0
2020-09-10 10:25:00,27.03,27.03,27.01,27.01,50000.0,27.03,27.03,27.01,27.01,50000.0
2020-09-10 10:30:00,27.03,27.06,27.0,27.06,60000.0,27.03,27.06,27.0,27.06,60000.0
2020-09-10 10:35:00,27.03,27.03,27.0,27.0,19750.0,27.03,27.03,27.0,27.0,19750.0
2020-09-10 10:40:00,26.98,27.0,26.94,26.99,39300.0,26.98,27.0,26.94,26.99,39300.0
2020-09-10 10:45:00,26.99,27.01,26.84,26.89,130000.0,26.99,27.01,26.84,26.89,130000.0
2020-09-10 10:50:00,26.92,26.97,26.9,26.97,55000.0,26.92,26.97,26.9,26.97,55000.0
2020-09-10 10:55:00,26.95,26.95,26.75,26.75,149250.0,26.95,26.95,26.75,26.75,149250.0
2020-09-10 11:00:00,26.74,26.79,26.68,26.79,105000.0,26.74,26.79,26.68,26.79,105000.0
2020-09-10 11:05:00,26.9,26.9,26.82,26.82,30000.0,26.9,26.9,26.82,26.82,30000.0
2020-09-10 11:10:00,26.81,26.9,26.76,26.9,74750.0,26.81,26.9,26.76,26.9,74750.0
2020-09-10 11:15:00,26.83,26.83,26.81,26.83,35000.0,26.83,26.83,26.81,26.83,35000.0
2020-09-10 11:20:00,26.93,27.02,26.92,27.01,167750.0,26.93,27.02,26.92,27.01,167750.0
2020-09-10 11:25:00,27.0,27.0,26.98,26.99,55000.0,27.0,27.0,26.98,26.99,55000.0
2020-09-10 11:30:00,27.03,27.03,26.97,26.97,20000.0,27.03,27.03,26.97,26.97,20000.0
2020-09-10 11:35:00,26.95,27.0,26.94,27.0,75000.0,26.95,27.0,26.94,27.0,75000.0
2020-09-10 11:40:00,26.96,27.01,26.96,27.01,20000.0,26.96,27.01,26.96,27.01,20000.0
2020-09-10 11:45:00,27.01,27.02,27.01,27.02,30000.0,27.01,27.02,27.01,27.02,30000.0
2020-09-10 11:50:00,27.02,27.02,27.02,27.02,5000.0,27.02,27.02,27.02,27.02,5000.0
2020-09-10 11:55:00,26.96,26.96,26.89,26.89,100800.0,26.96,26.96,26.89,26.89,100800.0
2020-09-10 12:00:00,26.88,26.93,26.84,26.86,74700.0,26.88,26.93,26.84,26.86,74700.0
2020-09-10 12:05:00,26.87,26.9,26.87,26.9,21400.0,26.87,26.9,26.87,26.9,21400.0
2020-09-10 12:10:00,26.9,26.92,26.88,26.88,35000.0,26.9,26.92,26.88,26.88,35000.0
2020-09-10 12:15:00,26.87,26.87,26.77,26.78,204500.0,26.87,26.87,26.77,26.78,204500.0
2020-09-10 12:20:00,26.8,26.8,26.72,26.72,50000.0,26.8,26.8,26.72,26.72,50000.0
2020-09-10 12:25:00,26.75,26.76,26.72,26.75,26350.0,26.75,26.76,26.72,26.75,26350.0
2020-09-10 12:30:00,26.72,26.84,26.72,26.83,86000.0,26.72,26.84,26.72,26.83,86000.0
2020-09-10 12:35:00,26.81,26.81,26.73,26.76,102500.0,26.81,26.81,26.73,26.76,102500.0
2020-09-10 12:40:00,26.73,26.78,26.73,26.76,69500.0,26.73,26.78,26.73,26.76,69500.0
2020-09-10 12:45:00,26.75,26.77,26.75,26.77,25000.0,26.75,26.77,26.75,26.77,25000.0
2020-09-10 12:50:00,26.77,26.8,26.73,26.8,90000.0,26.77,26.8,26.73,26.8,90000.0
2020-09-10 12:55:00,26.81,26.81,26.77,26.77,30000.0,26.81,26.81,26.77,26.77,30000.0
2020-09-10 13:00:00,26.81,26.87,26.77,26.87,42500.0,26.81,26.87,26.77,26.87,42500.0
2020-09-10 13:05:00,26.88,26.9,26.85,26.87,132500.0,26.88,26.9,26.85,26.87,132500.0
2020-09-10 13:10:00,26.88,26.92,26.86,26.9,215000.0,26.88,26.92,26.86,26.9,215000.0
2020-09-10 13:15:00,26.89,26.95,26.88,26.95,60000.0,26.89,26.95,26.88,26.95,60000.0
2020-09-10 13:20:00,26.95,26.95,26.93,26.94,20000.0,26.95,26.95,26.93,26.94,20000.0
2020-09-10 13:25:00,26.94,26.94,26.79,26.79,50000.0,26.94,26.94,26.79,26.79,50000.0
2020-09-10 13:30:00,26.86,26.86,26.81,26.81,15000.0,26.86,26.86,26.81,26.81,15000.0
2020-09-10 13:35:00,26.81,26.84,26.78,26.78,30000.0,26.81,26.84,26.78,26.78,30000.0
2020-09-10 13:40:00,26.76,26.77,26.75,26.77,140000.0,26.76,26.77,26.75,26.77,140000.0
2020-09-10 13:45:00,26.79,26.79,26.76,26.77,25000.0,26.79,26.79,26.76,26.77,25000.0
2020-09-10 13:50:00,26.75,26.76,26.73,26.76,47500.0,26.75,26.76,26.73,26.76,47500.0
2020-09-10 13:55:00,26.76,26.76,26.72,26.75,45000.0,26.76,26.76,26.72,26.75,45000.0
2020-09-10 14:00:00,26.76,26.76,26.74,26.75,36000.0,26.76,26.76,26.74,26.75,36000.0
2020-09-10 14:05:00,26.77,26.77,26.65,26.65,48750.0,26.77,26.77,26.65,26.65,48750.0
2020-09-10 14:10:00,26.66,26.66,26.6,26.61,84950.0,26.66,26.66,26.6,26.61,84950.0
2020-09-10 14:15:00,26.59,26.59,26.5,26.52,82500.0,26.59,26.59,26.5,26.52,82500.0
2020-09-10 14:20:00,26.5,26.54,26.35,26.35,109750.0,26.5,26.54,26.35,26.35,109750.0
2020-09-10 14:25:00,26.39,26.42,26.28,26.31,97800.0,26.39,26.42,26.28,26.31,97800.0
2020-09-10 14:30:00,26.36,26.47,26.36,26.46,30000.0,26.36,26.47,26.36,26.46,30000.0
2020-09-10 14:35:00,26.43,26.45,26.39,26.39,65450.0,26.43,26.45,26.39,26.39,65450.0
2020-09-10 14:40:00,26.38,26.38,26.37,26.37,15050.0,26.38,26.38,26.37,26.37,15050.0
2020-09-10 14:45:00,26.36,26.36,26.32,26.36,20000.0,26.36,26.36,26.32,26.36,20000.0
2020-09-10 14:50:00,26.39,26.48,26.39,26.43,42500.0,26.39,26.48,26.39,26.43,42500.0
2020-09-10 14:55:00,26.39,26.52,26.39,26.52,40000.0,26.39,26.52,26.39,26.52,40000.0
2020-09-10 15:00:00,26.43,26.44,26.31,26.33,77250.0,26.43,26.44,26.31,26.33,77250.0
2020-09-10 15:05:00,26.34,26.34,26.28,26.28,55000.0,26.34,26.34,26.28,26.28,55000.0
2020-09-10 15:10:00,26.23,26.33,26.22,26.3,110000.0,26.23,26.33,26.22,26.3,110000.0
2020-09-10 15:15:00,26.23,26.26,26.15,26.24,110000.0,26.23,26.26,26.15,26.24,110000.0
2020-09-10 15:20:00,26.2,26.26,26.18,26.18,125000.0,26.2,26.26,26.18,26.18,125000.0
2020-09-10 15:25:00,26.17,26.22,26.1,26.19,85450.0,26.17,26.22,26.1,26.19,85450.0
2020-09-10 15:30:00,26.16,26.31,26.12,26.31,160000.0,26.16,26.31,26.12,26.31,160000.0
2020-09-10 15:35:00,26.27,26.27,26.19,26.21,140000.0,26.27,26.27,26.19,26.21,140000.0
2020-09-10 15:40:00,26.23,26.36,26.23,26.32,60000.0,26.23,26.36,26.23,26.32,60000.0
2020-09-10 15:45:00,26.28,26.36,26.18,26.2,180500.0,26.28,26.36,26.18,26.2,180500.0
2020-09-10 15:50:00,26.25,26.26,26.17,26.18,204950.0,26.25,26.26,26.17,26.18,204950.0
2020-09-10 15:55:00,26.16,26.24,26.15,26.16,543350.0,26.16,26.24,26.15,26.16,543350.0
2020-09-11 09:30:00,26.51,26.52,26.29,26.36,280150.0,26.51,26.52,26.29,26.36,280150.0
2020-09-11 09:35:00,26.33,26.33,26.2,26.31,99300.0,26.33,26.33,26.2,26.31,99300.0
2020-09-11 09:40:00,26.26,26.33,26.25,26.29,55000.0,26.26,26.33,26.25,26.29,55000.0
2020-09-11 09:45:00,26.29,26.44,26.27,26.44,80500.0,26.29,26.44,26.27,26.44,80500.0
2020-09-11 09:50:00,26.44,26.46,26.38,26.41,82300.0,26.44,26.46,26.38,26.41,82300.0
2020-09-11 09:55:00,26.37,26.4,26.18,26.2,95650.0,26.37,26.4,26.18,26.2,95650.0
2020-09-11 10:00:00,26.2,26.21,26.09,26.15,162650.0,26.2,26.21,26.09,26.15,162650.0
2020-09-11 10:05:00,26.22,26.22,26.14,26.15,40000.0,26.22,26.22,26.14,26.15,40000.0
2020-09-11 10:10:00,26.12,26.13,25.98,26.08,82850.0,26.12,26.13,25.98,26.08,82850.0
2020-09-11 10:15:00,26.08,26.15,26.06,26.15,128400.0,26.08,26.15,26.06,26.15,128400.0
2020-09-11 10:20:00,26.14,26.26,26.11,26.15,194400.0,26.14,26.26,26.11,26.15,194400.0
2020-09-11 10:25:00,26.15,26.15,26.0,26.02,116700.0,26.15,26.15,26.0,26.02,116700.0
2020-09-11 10:30:00,26.08,26.13,26.06,26.08,122500.0,26.08,26.13,26.06,26.08,122500.0
2020-09-11 10:35:00,26.09,26.2,26.07,26.14,67000.0,26.09,26.2,26.07,26.14,67000.0
2020-09-11 10:40:00,26.16,26.22,26.16,26.22,10000.0,26.16,26.22,26.16,26.22,10000.0
2020-09-11 10:45:00,26.26,26.39,26.26,26.39,59700.0,26.26,26.39,26.26,26.39,59700.0
2020-09-11 10:50:00,26.46,26.46,26.39,26.39,48800.0,26.46,26.46,26.39,26.39,48800.0
2020-09-11 10:55:00,26.39,26.39,26.35,26.35,15000.0,26.39,26.39,26.35,26.35,15000.0
2020-09-11 11:00:00,26.38,26.4,26.38,26.4,15000.0,26.38,26.4,26.38,26.4,15000.0
2020-09-11 11:05:00,26.41,26.41,26.31,26.31,15000.0,26.41,26.41,26.31,26.31,15000.0
2020-09-11 11:10:00,26.34,26.34,26.3,26.3,30250.0,26.34,26.34,26.3,26.3,30250.0
2020-09-11 11:15:00,26.34,26.42,26.33,26.42,49750.0,26.34,26.42,26.33,26.42,49750.0
2020-09-11 11:20:00,26.35,26.36,26.16,26.16,55100.0,26.35,26.36,26.16,26.16,55100.0
2020-09-11 11:25:00,26.14,26.15,26.04,26.15,70250.0,26.14,26.15,26.04,26.15,70250.0
2020-09-11 11:30:00,26.11,26.11,26.06,26.06,57850.0,26.11,26.11,26.06,26.06,57850.0
2020-09-11 11:35:00,26.06,26.06,26.02,26.04,52150.0,26.06,26.06,26.02,26.04,52150.0
2020-09-11 11:40:00,26.1,26.13,26.09,26.12,42500.0,26.1,26.13,26.09,26.12,42500.0
2020-09-11 11:45:00,26.18,26.21,26.18,26.21,13000.0,26.18,26.21,26.18,26.21,13000.0
2020-09-11 11:50:00,26.15,26.15,26.15,26.15,5000.0,26.15,26.15,26.15,26.15,5000.0
2020-09-11 11:55:00,26.14,26.17,26.13,26.13,35500.0,26.14,26.17,26.13,26.13,35500.0
2020-09-11 12:00:00,26.08,26.11,26.08,26.08,20000.0,26.08,26.11,26.08,26.08,20000.0
2020-09-11 12:05:00,26.07,26.08,26.06,26.08,25500.0,26.07,26.08,26.06,26.08,25500.0
2020-09-11 12:10:00,26.04,26.04,25.99,25.99,60450.0,26.04,26.04,25.99,25.99,60450.0
2020-09-11 12:15:00,25.96,26.02,25.96,26.02,79950.0,25.96,26.02,25.96,26.02,79950.0
2020-09-11 12:20:00,26.02,26.07,26.02,26.05,78050.0,26.02,26.07,26.02,26.05,78050.0
2020-09-11 12:25:00,25.99,26.0,25.96,25.96,35000.0,25.99,26.0,25.96,25.96,35000.0
2020-09-11 12:30:00,25.95,26.0,25.9,25.92,155000.0,25.95,26.0,25.9,25.92,155000.0
2020-09-11 12:35:00,25.93,25.93,25.9,25.92,20000.0,25.93,25.93,25.9,25.92,20000.0
2020-09-11 12:40:00,25.88,25.88,25.76,25.83,204000.0,25.88,25.88,25.76,25.83,204000.0
2020-09-11 12:45:00,25.86,25.89,25.86,25.89,34400.0,25.86,25.89,25.86,25.89,34400.0
2020-09-11 12:50:00,25.91,25.95,25.91,25.94,65500.0,25.91,25.95,25.91,25.94,65500.0
2020-09-11 12:55:00,25.9,25.9,25.79,25.82,61600.0,25.9,25.9,25.79,25.82,61600.0
2020-09-11 13:00:00,25.83,25.83,25.79,25.79,45000.0,25.83,25.83,25.79,25.79,45000.0
2020-09-11 13:05:00,25.74,25.75,25.69,25.71,51000.0,25.74,25.75,25.69,25.71,51000.0
2020-09-11 13:10:00,25.73,25.76,25.71,25.71,60100.0,25.73,25.76,25.71,25.71,60100.0
2020-09-11 13:15:00,25.78,25.78,25.54,25.62,269150.0,25.78,25.78,25.54,25.62,269150.0
2020-09-11 13:20:00,25.6,25.62,25.5,25.6,110000.0,25.6,25.62,25.5,25.6,110000.0
2020-09-11 13:25:00,25.6,25.63,25.56,25.6,90100.0,25.6,25.63,25.56,25.6,90100.0
2020-09-11 13:30:00,25.54,25.55,25.44,25.49,90450.0,25.54,25.55,25.44,25.49,90450.0
2020-09-11 13:35:00,25.56,25.64,25.56,25.62,25000.0,25.56,25.64,25.56,25.62,25000.0
2020-09-11 13:40:00,25.64,25.78,25.63,25.73,50000.0,25.64,25.78,25.63,25.73,50000.0
2020-09-11 13:45:00,25.71,25.72,25.7,25.7,20000.0,25.71,25.72,25.7,25.7,20000.0
2020-09-11 13:50:00,25.74,25.8,25.73,25.73,50000.0,25.74,25.8,25.73,25.73,50000.0
2020-09-11 13:55:00,25.72,25.72,25.65,25.65,40000.0,25.72,25.72,25.65,25.65,40000.0
2020-09-11 14:00:00,25.65,25.65,25.59,25.63,128900.0,25.65,25.65,25.59,25.63,128900.0
2020-09-11 14:05:00,25.65,25.72,25.65,25.71,15000.0,25.65,25.72,25.65,25.71,15000.0
2020-09-11 14:10:00,25.67,25.75,25.67,25.75,20000.0,25.67,25.75,25.67,25.75,20000.0
2020-09-11 14:15:00,25.73,25.73,25.7,25.7,25000.0,25.73,25.73,25.7,25.7,25000.0
2020-09-11 14:20:00,25.69,25.69,25.69,25.69,5000.0,25.69,25.69,25.69,25.69,5000.0
2020-09-11 14:25:00,25.7,25.7,25.7,25.7,5000.0,25.7,25.7,25.7,25.7,5000.0
2020-09-11 14:30:00,25.68,25.75,25.68,25.75,35000.0,25.68,25.75,25.68,25.75,35000.0
2020-09-11 14:35:00,25.76,25.82,25.75,25.82,20000.0,25.76,25.82,25.75,25.82,20000.0
2020-09-11 14:40:00,25.85,25.88,25.78,25.85,35000.0,25.85,25.88,25.78,25.85,35000.0
2020-09-11 14:45:00,25.86,25.93,25.83,25.87,94600.0,25.86,25.93,25.83,25.87,94600.0
2020-09-11 14:50:00,25.88,25.92,25.88,25.89,55000.0,25.88,25.92,25.88,25.89,55000.0
2020-09-11 14:55:00,25.89,25.89,25.83,25.83,25000.0,25.89,25.89,25.83,25.83,25000.0
2020-09-11 15:00:00,25.78,25.8,25.76,25.76,25000.0,25.78,25.8,25.76,25.76,25000.0
2020-09-11 15:05:00,25.74,25.76,25.71,25.71,15000.0,25.74,25.76,25.71,25.71,15000.0
2020-09-11 15:10:00,25.7,25.76,25.7,25.76,20000.0,25.7,25.76,25.7,25.76,20000.0
2020-09-11 15:15:00,25.78,25.83,25.76,25.82,35550.0,25.78,25.83,25.76,25.82,35550.0
2020-09-11 15:20:00,25.84,25.97,25.84,25.92,148750.0,25.84,25.97,25.84,25.92,148750.0
2020-09-11 15:25:00,25.92,25.94,25.9,25.93,94600.0,25.92,25.94,25.9,25.93,94600.0
2020-09-11 15:30:00,25.95,25.96,25.91,25.91,113550.0,25.95,25.96,25.91,25.91,113550.0
2020-09-11 15:35:00,25.85,25.88,25.83,25.83,97300.0,25.85,25.88,25.83,25.83,97300.0
2020-09-11 15:40:00,25.86,25.9,25.84,25.9,136000.0,25.86,25.9,25.84,25.9,136000.0
2020-09-11 15:45:00,25.91,25.94,25.82,25.87,165600.0,25.91,25.94,25.82,25.87,165600.0
2020-09-11 15:50:00,25.86,25.93,25.86,25.93,160000.0,25.86,25.93,25.86,25.93,160000.0
2020-09-11 15:55:00,25.95,25.98,25.92,25.92,303400.0,25.95,25.98,25.92,25.92,303400.0
2020-09-14 09:30:00,26.23,26.36,26.2,26.27,271100.0,26.23,26.36,26.2,26.27,271100.0
2020-09-14 09:35:00,26.31,26.31,26.2,26.22,51550.0,26.31,26.31,26.2,26.22,51550.0
2020-09-14 09:40:00,26.25,26.25,26.22,26.22,25000.0,26.25,26.25,26.22,26.22,25000.0
2020-09-14 09:45:00,26.25,26.28,26.25,26.28,55000.0,26.25,26.28,26.25,26.28,55000.0
2020-09-14 09:50:00,26.08,26.08,26.08,26.08,5000.0,26.08,26.08,26.08,26.08,5000.0
2020-09-14 09:55:00,26.13,26.21,26.11,26.11,78250.0,26.13,26.21,26.11,26.11,78250.0
2020-09-14 10:00:00,26.13,26.13,26.13,26.13,5000.0,26.13,26.13,26.13,26.13,5000.0
2020-09-14 10:05:00,26.15,26.17,26.13,26.14,75100.0,26.15,26.17,26.13,26.14,75100.0
2020-09-14 10:10:00,26.17,26.19,26.13,26.13,89550.0,26.17,26.19,26.13,26.13,89550.0
2020-09-14 10:15:00,26.14,26.26,26.13,26.21,90000.0,26.14,26.26,26.13,26.21,90000.0
2020-09-14 10:20:00,26.25,26.25,26.21,26.21,62500.0,26.25,26.25,26.21,26.21,62500.0
2020-09-14 10:25:00,26.24,26.24,26.21,26.21,15000.0,26.24,26.24,26.21,26.21,15000.0
2020-09-14 10:30:00,26.2,26.2,26.15,26.16,72500.0,26.2,26.2,26.15,26.16,72500.0
2020-09-14 10:35:00,26.22,26.22,26.15,26.15,42500.0,26.22,26.22,26.15,26.15,42500.0
2020-09-14 10:40:00,26.17,26.17,26.16,26.16,15000.0,26.17,26.17,26.16,26.16,15000.0
2020-09-14 10:45:00,26.16,26.16,26.08,26.1,53600.0,26.16,26.16,26.08,26.1,53600.0
2020-09-14 10:50:00,26.1,26.12,26.1,26.12,10000.0,26.1,26.12,26.1,26.12,10000.0
2020-09-14 10:55:00,26.08,26.1,26.05,26.1,29750.0,26.08,26.1,26.05,26.1,29750.0
2020-09-14 11:00:00,26.12,26.12,26.12,26.12,10000.0,26.12,26.12,26.12,26.12,10000.0
2020-09-14 11:05:00,26.14,26.23,26.13,26.17,102000.0,26.14,26.23,26.13,26.17,102000.0
2020-09-14 11:10:00,26.18,26.18,26.13,26.14,27500.0,26.18,26.18,26.13,26.14,27500.0
2020-09-14 11:15:00,26.13,26.18,26.13,26.17,50000.0,26.13,26.18,26.13,26.17,50000.0
2020-09-14 11:20:00,26.17,26.17,26.12,26.12,30000.0,26.17,26.17,26.12,26.12,30000.0
2020-09-14 11:25:00,26.12,26.13,26.09,26.1,36250.0,26.12,26.13,26.09,26.1,36250.0
2020-09-14 11:30:00,26.11,26.12,26.04,26.04,50050.0,26.11,26.12,26.04,26.04,50050.0
2020-09-14 11:35:00,26.09,26.12,26.08,26.12,35000.0,26.09,26.12,26.08,26.12,35000.0
2020-09-14 11:40:00,26.12,26.12,26.12,26.12,6650.0,26.12,26.12,26.12,26.12,6650.0
2020-09-14 11:45:00,26.09,26.1,26.06,26.06,22500.0,26.09,26.1,26.06,26.06,22500.0
2020-09-14 11:50:00,26.09,26.09,26.07,26.07,20000.0,26.09,26.09,26.07,26.07,20000.0
2020-09-14 11:55:00,26.08,26.1,26.08,26.1,27500.0,26.08,26.1,26.08,26.1,27500.0
2020-09-14 12:00:00,26.09,26.15,26.09,26.12,65000.0,26.09,26.15,26.09,26.12,65000.0
2020-09-14 12:05:00,26.13,26.13,26.11,26.12,59300.0,26.13,26.13,26.11,26.12,59300.0
2020-09-14 12:10:00,26.13,26.13,26.08,26.08,30000.0,26.13,26.13,26.08,26.08,30000.0
2020-09-14 12:15:00,26.08,26.08,26.0,26.02,38400.0,26.08,26.08,26.0,26.02,38400.0
2020-09-14 12:20:00,25.98,25.98,25.95,25.97,88200.0,25.98,25.98,25.95,25.97,88200.0
2020-09-14 12:25:00,25.97,25.99,25.94,25.94,115000.0,25.97,25.99,25.94,25.94,115000.0
2020-09-14 12:30:00,25.95,25.95,25.83,25.83,122600.0,25.95,25.95,25.83,25.83,122600.0
2020-09-14 12:35:00,25.8,25.88,25.74,25.74,136450.0,25.8,25.88,25.74,25.74,136450.0
2020-09-14 12:40:00,25.79,25.82,25.74,25.79,74050.0,25.79,25.82,25.74,25.79,74050.0
2020-09-14 12:45:00,25.81,25.84,25.76,25.78,113300.0,25.81,25.84,25.76,25.78,113300.0
2020-09-14 12:50:00,25.8,25.82,25.75,25.75,51000.0,25.8,25.82,25.75,25.75,51000.0
2020-09-14 12:55:00,25.74,25.75,25.69,25.75,66150.0,25.74,25.75,25.69,25.75,66150.0
2020-09-14 13:00:00,25.78,25.78,25.7,25.7,43950.0,25.78,25.78,25.7,25.7,43950.0
2020-09-14 13:05:00,25.72,25.72,25.63,25.64,140000.0,25.72,25.72,25.63,25.64,140000.0
2020-09-14 13:10:00,25.63,25.63,25.55,25.58,100300.0,25.63,25.63,25.55,25.58,100300.0
2020-09-14 13:15:00,25.6,25.6,25.47,25.47,257300.0,25.6,25.6,25.47,25.47,257300.0
2020-09-14 13:20:00,25.47,25.5,25.42,25.44,150500.0,25.47,25.5,25.42,25.44,150500.0
2020-09-14 13:25:00,25.43,25.52,25.43,25.49,237900.0,25.43,25.52,25.43,25.49,237900.0
2020-09-14 13:30:00,25.52,25.53,25.36,25.38,115100.0,25.52,25.53,25.36,25.38,115100.0
2020-09-14 13:35:00,25.39,25.44,25.31,25.35,218050.0,25.39,25.44,25.31,25.35,218050.0
2020-09-14 13:40:00,25.33,25.41,25.33,25.38,103950.0,25.33,25.41,25.33,25.38,103950.0
2020-09-14 13:45:00,25.42,25.5,25.41,25.49,125000.0,25.42,25.5,25.41,25.49,125000.0
2020-09-14 13:50:00,25.48,25.49,25.45,25.45,30000.0,25.48,25.49,25.45,25.45,30000.0
2020-09-14 13:55:00,25.44,25.45,25.33,25.33,189000.0,25.44,25.45,25.33,25.33,189000.0
2020-09-14 14:00:00,25.33,25.39,25.32,25.37,80000.0,25.33,25.39,25.32,25.37,80000.0
2020-09-14 14:05:00,25.4,25.4,25.32,25.4,167850.0,25.4,25.4,25.32,25.4,167850.0
2020-09-14 14:10:00,25.39,25.44,25.35,25.37,156200.0,25.39,25.44,25.35,25.37,156200.0
2020-09-14 14:15:00,25.37,25.41,25.37,25.38,126650.0,25.37,25.41,25.37,25.38,126650.0
2020-09-14 14:20:00,25.38,25.39,25.32,25.39,249400.0,25.38,25.39,25.32,25.39,249400.0
2020-09-14 14:25:00,25.35,25.38,25.28,25.28,151850.0,25.35,25.38,25.28,25.28,151850.0
2020-09-14 14:30:00,25.29,25.39,25.27,25.39,233500.0,25.29,25.39,25.27,25.39,233500.0
2020-09-14 14:35:00,25.36,25.38,25.31,25.33,97000.0,25.36,25.38,25.31,25.33,97000.0
2020-09-14 14:40:00,25.31,25.31,25.15,25.25,253900.0,25.31,25.31,25.15,25.25,253900.0
2020-09-14 14:45:00,25.15,25.19,25.09,25.09,133850.0,25.15,25.19,25.09,25.09,133850.0
2020-09-14 14:50:00,25.11,25.25,25.1,25.2,114000.0,25.11,25.25,25.1,25.2,114000.0
2020-09-14 14:55:00,25.14,25.22,25.12,25.17,146200.0,25.14,25.22,25.12,25.17,146200.0
2020-09-14 15:00:00,25.23,25.28,25.23,25.27,65250.0,25.23,25.28,25.23,25.27,65250.0
2020-09-14 15:05:00,25.28,25.35,25.27,25.34,127250.0,25.28,25.35,25.27,25.34,127250.0
2020-09-14 15:10:00,25.32,25.32,25.27,25.29,128850.0,25.32,25.32,25.27,25.29,128850.0
2020-09-14 15:15:00,25.28,25.33,25.28,25.33,75500.0,25.28,25.33,25.28,25.33,75500.0
2020-09-14 15:20:00,25.3,25.31,25.24,25.26,117450.0,25.3,25.31,25.24,25.26,117450.0
2020-09-14 15:25:00,25.28,25.31,25.26,25.31,40000.0,25.28,25.31,25.26,25.31,40000.0
2020-09-14 15:30:00,25.31,25.34,25.29,25.34,124800.0,25.31,25.34,25.29,25.34,124800.0
2020-09-14 15:35:00,25.33,25.4,25.32,25.4,65800.0,25.33,25.4,25.32,25.4,65800.0
2020-09-14 15:40:00,25.4,25.43,25.36,25.36,269500.0,25.4,25.43,25.36,25.36,269500.0
2020-09-14 15:45:00,25.36,25.37,25.33,25.34,195200.0,25.36,25.37,25.33,25.34,195200.0
2020-09-14 15:50:00,25.32,25.35,25.27,25.3,533900.0,25.32,25.35,25.27,25.3,533900.0
2020-09-14 15:55:00,25.29,25.39,25.24,25.34,786150.0,25.29,25.39,25.24,25.34,786150.0
2020-09-15 09:30:00,25.67,25.67,25.44,25.5,549600.0,25.67,25.67,25.44,25.5,549600.0
2020-09-15 09:35:00,25.58,25.62,25.51,25.58,129150.0,25.58,25.62,25.51,25.58,129150.0
2020-09-15 09:40:00,25.58,25.72,25.54,25.58,135500.0,25.58,25.72,25.54,25.58,135500.0
2020-09-15 09:45:00,25.59,25.66,25.54,25.66,76700.0,25.59,25.66,25.54,25.66,76700.0
2020-09-15 09:50:00,25.65,25.7,25.62,25.7,233750.0,25.65,25.7,25.62,25.7,233750.0
2020-09-15 09:55:00,25.78,25.78,25.67,25.7,93900.0,25.78,25.78,25.67,25.7,93900.0
2020-09-15 10:00:00,25.67,25.83,25.65,25.66,225000.0,25.67,25.83,25.65,25.66,225000.0
2020-09-15 10:05:00,25.61,25.61,25.54,25.54,25000.0,25.61,25.61,25.54,25.54,25000.0
2020-09-15 10:10:00,25.61,25.61,25.47,25.47,61300.0,25.61,25.61,25.47,25.47,61300.0
2020-09-15 10:15:00,25.44,25.44,25.38,25.39,54300.0,25.44,25.44,25.38,25.39,54300.0
2020-09-15 10:20:00,25.38,25.46,25.38,25.43,69800.0,25.38,25.46,25.38,25.43,69800.0
2020-09-15 10:25:00,25.45,25.53,25.43,25.53,132800.0,25.45,25.53,25.43,25.53,132800.0
2020-09-15 10:30:00,25.54,25.56,25.49,25.49,29900.0,25.54,25.56,25.49,25.49,29900.0
2020-09-15 10:35:00,25.54,25.56,25.46,25.46,97000.0,25.54,25.56,25.46,25.46,97000.0
2020-09-15 10:40:00,25.46,25.52,25.39,25.47,136750.0,25.46,25.52,25.39,25.47,136750.0
2020-09-15 10:45:00,25.46,25.57,25.46,25.53,126250.0,25.46,25.57,25.46,25.53,126250.0
2020-09-15 10:50:00,25.56,25.61,25.55,25.61,79400.0,25.56,25.61,25.55,25.61,79400.0
2020-09-15 10:55:00,25.62,25.67,25.6,25.67,124250.0,25.62,25.67,25.6,25.67,124250.0
2020-09-15 11:00:00,25.67,25.7,25.58,25.64,66650.0,25.67,25.7,25.58,25.64,66650.0
2020-09-15 11:05:00,25.68,25.68,25.68,25.68,15000.0,25.68,25.68,25.68,25.68,15000.0
2020-09-15 11:10:00,25.6,25.67,25.6,25.67,20000.0,25.6,25.67,25.6,25.67,20000.0
2020-09-15 11:15:00,25.68,25.68,25.6,25.6,30000.0,25.68,25.68,25.6,25.6,30000.0
2020-09-15 11:20:00,25.66,25.66,25.61,25.61,45000.0,25.66,25.66,25.61,25.61,45000.0
2020-09-15 11:25:00,25.62,25.68,25.62,25.67,60000.0,25.62,25.68,25.62,25.67,60000.0
2020-09-15 11:30:00,25.69,25.71,25.67,25.67,55000.0,25.69,25.71,25.67,25.67,55000.0
2020-09-15 11:35:00,25.67,25.7,25.67,25.7,15000.0,25.67,25.7,25.67,25.7,15000.0
2020-09-15 11:40:00,25.73,25.77,25.71,25.74,55100.0,25.73,25.77,25.71,25.74,55100.0
2020-09-15 11:45:00,25.74,25.76,25.73,25.76,71150.0,25.74,25.76,25.73,25.76,71150.0
2020-09-15 11:50:00,25.74,25.74,25.64,25.71,82050.0,25.74,25.74,25.64,25.71,82050.0
2020-09-15 11:55:00,25.65,25.65,25.65,25.65,5000.0,25.65,25.65,25.65,25.65,5000.0
2020-09-15 12:00:00,25.64,25.64,25.6,25.6,79800.0,25.64,25.64,25.6,25.6,79800.0
2020-09-15 12:05:00,25.62,25.63,25.61,25.62,30000.0,25.62,25.63,25.61,25.62,30000.0
2020-09-15 12:10:00,25.62,25.62,25.62,25.62,10000.0,25.62,25.62,25.62,25.62,10000.0
2020-09-15 12:15:00,25.63,25.64,25.63,25.64,10000.0,25.63,25.64,25.63,25.64,10000.0
2020-09-15 12:20:00,25.65,25.65,25.65,25.65,10000.0,25.65,25.65,25.65,25.65,10000.0
2020-09-15 12:25:00,25.63,25.65,25.63,25.65,30000.0,25.63,25.65,25.63,25.65,30000.0
2020-09-15 12:30:00,25.63,25.63,25.62,25.62,24600.0,25.63,25.63,25.62,25.62,24600.0
2020-09-15 12:35:00,25.64,25.66,25.64,25.66,21000.0,25.64,25.66,25.64,25.66,21000.0
2020-09-15 12:40:00,25.68,25.69,25.66,25.68,30000.0,25.68,25.69,25.66,25.68,30000.0
2020-09-15 12:45:00,25.69,25.69,25.66,25.66,25000.0,25.69,25.69,25.66,25.66,25000.0
2020-09-15 12:50:00,25.63,25.71,25.63,25.71,97750.0,25.63,25.71,25.63,25.71,97750.0
2020-09-15 12:55:00,25.71,25.72,25.71,25.72,15000.0,25.71,25.72,25.71,25.72,15000.0
2020-09-15 13:00:00,25.73,25.73,25.73,25.73,22000.0,25.73,25.73,25.73,25.73,22000.0
2020-09-15 13:05:00,25.7,25.75,25.7,25.73,38800.0,25.7,25.75,25.7,25.73,38800.0
2020-09-15 13:10:00,25.74,25.74,25.74,25.74,5000.0,25.74,25.74,25.74,25.74,5000.0
2020-09-15 13:15:00,25.74,25.74,25.67,25.67,30000.0,25.74,25.74,25.67,25.67,30000.0
2020-09-15 13:20:00,25.68,25.68,25.65,25.67,30000.0,25.68,25.68,25.65,25.67,30000.0
2020-09-15 13:25:00,25.7,25.7,25.7,25.7,47150.0,25.7,25.7,25.7,25.7,47150.0
2020-09-15 13:30:00,25.69,25.71,25.68,25.71,31150.0,25.69,25.71,25.68,25.71,31150.0
2020-09-15 13:35:00,25.69,25.71,25.69,25.69,25000.0,25.69,25.71,25.69,25.69,25000.0
2020-09-15 13:40:00,25.7,25.73,25.7,25.72,25000.0,25.7,25.73,25.7,25.72,25000.0
2020-09-15 13:45:00,25.71,25.71,25.69,25.69,32250.0,25.71,25.71,25.69,25.69,32250.0
2020-09-15 13:50:00,25.69,25.72,25.69,25.71,51500.0,25.69,25.72,25.69,25.71,51500.0
2020-09-15 13:55:00,25.68,25.7,25.66,25.66,45500.0,25.68,25.7,25.66,25.66,45500.0
2020-09-15 14:00:00,25.66,25.66,25.66,25.66,10000.0,25.66,25.66,25.66,25.66,10000.0
2020-09-15 14:05:00,25.64,25.64,25.55,25.59,55000.0,25.64,25.64,25.55,25.59,55000.0
2020-09-15 14:10:00,25.6,25.64,25.58,25.64,48450.0,25.6,25.64,25.58,25.64,48450.0
2020-09-15 14:15:00,25.66,25.66,25.61,25.64,35000.0,25.66,25.66,25.61,25.64,35000.0
2020-09-15 14:20:00,25.66,25.69,25.64,25.69,66600.0,25.66,25.69,25.64,25.69,66600.0
2020-09-15 14:25:00,25.71,25.72,25.71,25.72,10000.0,25.71,25.72,25.71,25.72,10000.0
2020-09-15 14:30:00,25.71,25.71,25.67,25.69,21000.0,25.71,25.71,25.67,25.69,21000.0
2020-09-15 14:35:00,25.68,25.71,25.68,25.71,60700.0,25.68,25.71,25.68,25.71,60700.0
2020-09-15 14:40:00,25.73,25.74,25.72,25.72,90700.0,25.73,25.74,25.72,25.72,90700.0
2020-09-15 14:45:00,25.71,25.73,25.71,25.71,50000.0,25.71,25.73,25.71,25.71,50000.0
2020-09-15 14:50:00,25.73,25.75,25.72,25.74,40000.0,25.73,25.75,25.72,25.74,40000.0
2020-09-15 14:55:00,25.74,25.76,25.71,25.71,71050.0,25.74,25.76,25.71,25.71,71050.0
2020-09-15 15:00:00,25.72,25.72,25.66,25.66,25000.0,25.72,25.72,25.66,25.66,25000.0
2020-09-15 15:05:00,25.65,25.65,25.61,25.62,41950.0,25.65,25.65,25.61,25.62,41950.0
2020-09-15 15:10:00,25.62,25.62,25.54,25.54,40000.0,25.62,25.62,25.54,25.54,40000.0
2020-09-15 15:15:00,25.56,25.56,25.56,25.56,15000.0,25.56,25.56,25.56,25.56,15000.0
2020-09-15 15:20:00,25.57,25.57,25.53,25.54,96050.0,25.57,25.57,25.53,25.54,96050.0
2020-09-15 15:25:00,25.56,25.57,25.54,25.55,78000.0,25.56,25.57,25.54,25.55,78000.0
2020-09-15 15:30:00,25.54,25.54,25.46,25.48,72050.0,25.54,25.54,25.46,25.48,72050.0
2020-09-15 15:35:00,25.49,25.49,25.43,25.45,161400.0,25.49,25.49,25.43,25.45,161400.0
2020-09-15 15:40:00,25.44,25.48,25.44,25.46,105000.0,25.44,25.48,25.44,25.46,105000.0
2020-09-15 15:45:00,25.46,25.57,25.46,25.57,161550.0,25.46,25.57,25.46,25.57,161550.0
2020-09-15 15:50:00,25.59,25.6,25.5,25.51,235300.0,25.59,25.6,25.5,25.51,235300.0
2020-09-15 15:55:00,25.52,25.58,25.47,25.58,466200.0,25.52,25.58,25.47,25.58,466200.0
2020-09-16 09:30:00,25.73,25.73,25.59,25.67,144800.0,25.73,25.73,25.59,25.67,144800.0
2020-09-16 09:35:00,25.74,25.74,25.63,25.65,70000.0,25.74,25.74,25.63,25.65,70000.0
2020-09-16 09:40:00,25.62,25.62,25.49,25.49,20000.0,25.62,25.62,25.49,25.49,20000.0
2020-09-16 09:45:00,25.49,25.49,25.44,25.44,25300.0,25.49,25.49,25.44,25.44,25300.0
2020-09-16 09:50:00,25.45,25.56,25.44,25.56,59200.0,25.45,25.56,25.44,25.56,59200.0
2020-09-16 09:55:00,25.62,25.63,25.62,25.63,10050.0,25.62,25.63,25.62,25.63,10050.0
2020-09-16 10:00:00,25.59,25.59,25.54,25.54,17450.0,25.59,25.59,25.54,25.54,17450.0
2020-09-16 10:05:00,25.5,25.53,25.5,25.53,10000.0,25.5,25.53,25.5,25.53,10000.0
2020-09-16 10:10:00,25.57,25.64,25.56,25.56,85000.0,25.57,25.64,25.56,25.56,85000.0
2020-09-16 10:15:00,25.53,25.53,25.46,25.46,25000.0,25.53,25.53,25.46,25.46,25000.0
2020-09-16 10:20:00,25.49,25.49,25.45,25.45,25000.0,25.49,25.49,25.45,25.45,25000.0
2020-09-16 10:25:00,25.53,25.58,25.49,25.58,50000.0,25.53,25.58,25.49,25.58,50000.0
2020-09-16 10:30:00,25.6,25.6,25.54,25.54,15000.0,25.6,25.6,25.54,25.54,15000.0
2020-09-16 10:35:00,25.57,25.57,25.5,25.5,20000.0,25.57,25.57,25.5,25.5,20000.0
2020-09-16 10:40:00,25.53,25.53,25.45,25.45,10000.0,25.53,25.53,25.45,25.45,10000.0
2020-09-16 10:45:00,25.43,25.46,25.41,25.46,35000.0,25.43,25.46,25.41,25.46,35000.0
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 10:55:00,25.52,25.52,25.52,25.52,0.0,25.52,25.52,25.52,25.52,0.0
2020-09-16 11:00:00,25.52,25.52,25.52,25.52,0.0,25.52,25.52,25.52,25.52,0.0
2020-09-16 11:05:00,25.5,25.54,25.5,25.54,25350.0,25.5,25.54,25.5,25.54,25350.0
2020-09-16 11:10:00,25.56,25.56,25.48,25.52,30000.0,25.56,25.56,25.48,25.52,30000.0
2020-09-16 11:15:00,25.54,25.59,25.54,25.56,50000.0,25.54,25.59,25.54,25.56,50000.0
2020-09-16 11:20:00,25.58,25.64,25.58,25.64,36350.0,25.58,25.64,25.58,25.64,36350.0
2020-09-16 11:25:00,25.64,25.64,25.64,25.64,5000.0,25.64,25.64,25.64,25.64,5000.0
2020-09-16 11:30:00,25.64,25.68,25.64,25.64,20800.0,25.64,25.68,25.64,25.64,20800.0
2020-09-16 11:35:00,25.68,25.7,25.68,25.7,10000.0,25.68,25.7,25.68,25.7,10000.0
2020-09-16 11:40:00,25.68,25.7,25.68,25.7,40450.0,25.68,25.7,25.68,25.7,40450.0
2020-09-16 11:45:00,25.7,25.7,25.7,25.7,40000.0,25.7,25.7,25.7,25.7,40000.0
2020-09-16 11:50:00,25.7,25.7,25.7,25.7,0.0,25.7,25.7,25.7,25.7,0.0
2020-09-16 11:55:00,25.6,25.6,25.55,25.6,27100.0,25.6,25.6,25.55,25.6,27100.0
2020-09-16 12:00:00,25.57,25.61,25.57,25.58,50400.0,25.57,25.61,25.57,25.58,50400.0
2020-09-16 12:05:00,25.57,25.58,25.54,25.54,40550.0,25.57,25.58,25.54,25.54,40550.0
2020-09-16 12:10:00,25.59,25.59,25.57,25.58,45000.0,25.59,25.59,25.57,25.58,45000.0
2020-09-16 12:15:00,25.57,25.57,25.5,25.5,51200.0,25.57,25.57,25.5,25.5,51200.0
2020-09-16 12:20:00,25.44,25.44,25.44,25.44,5000.0,25.44,25.44,25.44,25.44,5000.0
2020-09-16 12:25:00,25.48,25.5,25.48,25.5,25000.0,25.48,25.5,25.48,25.5,25000.0
2020-09-16 12:30:00,25.48,25.51,25.4,25.4,63000.0,25.48,25.51,25.4,25.4,63000.0
2020-09-16 12:35:00,25.4,25.42,25.38,25.42,106600.0,25.4,25.42,25.38,25.42,106600.0
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 12:45:00,25.5,25.5,25.5,25.5,0.0,25.5,25.5,25.5,25.5,0.0
2020-09-16 12:50:00,25.48,25.48,25.45,25.46,30000.0,25.48,25.48,25.45,25.46,30000.0
2020-09-16 12:55:00,25.48,25.49,25.48,25.49,20000.0,25.48,25.49,25.48,25.49,20000.0
2020-09-16 13:00:00,25.48,25.52,25.48,25.52,15000.0,25.48,25.52,25.48,25.52,15000.0
2020-09-16 13:05:00,25.5,25.5,25.5,25.5,62600.0,25.5,25.5,25.5,25.5,62600.0
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 13:15:00,25.5,25.5,25.5,25.5,0.0,25.5,25.5,25.5,25.5,0.0
2020-09-16 13:20:00,25.47,25.47,25.43,25.44,15000.0,25.47,25.47,25.43,25.44,15000.0
2020-09-16 13:25:00,25.46,25.51,25.46,25.51,10000.0,25.46,25.51,25.46,25.51,10000.0
2020-09-16 13:30:00,25.48,25.48,25.45,25.45,48300.0,25.48,25.48,25.45,25.45,48300.0
2020-09-16 13:35:00,25.41,25.44,25.4,25.4,75000.0,25.41,25.44,25.4,25.4,75000.0
2020-09-16 13:40:00,25.38,25.42,25.38,25.42,23200.0,25.38,25.42,25.38,25.42,23200.0
2020-09-16 13:45:00,25.4,25.4,25.4,25.4,10000.0,25.4,25.4,25.4,25.4,10000.0
2020-09-16 13:50:00,25.42,25.42,25.4,25.42,25000.0,25.42,25.42,25.4,25.42,25000.0
2020-09-16 13:55:00,25.43,25.43,25.43,25.43,5000.0,25.43,25.43,25.43,25.43,5000.0
2020-09-16 14:00:00,25.47,25.54,25.46,25.47,60000.0,25.47,25.54,25.46,25.47,60000.0
2020-09-16 14:05:00,25.47,25.48,25.44,25.46,25000.0,25.47,25.48,25.44,25.46,25000.0
2020-09-16 14:10:00,25.42,25.47,25.42,25.47,41550.0,25.42,25.47,25.42,25.47,41550.0
2020-09-16 14:15:00,25.5,25.5,25.46,25.46,32250.0,25.5,25.5,25.46,25.46,32250.0
2020-09-16 14:20:00,25.47,25.5,25.44,25.5,77100.0,25.47,25.5,25.44,25.5,77100.0
2020-09-16 14:25:00,25.46,25.46,25.46,25.46,10000.0,25.46,25.46,25.46,25.46,10000.0
2020-09-16 14:30:00,25.48,25.5,25.45,25.45,20000.0,25.48,25.5,25.45,25.45,20000.0
2020-09-16 14:35:00,25.46,25.57,25.46,25.56,35150.0,25.46,25.57,25.46,25.56,35150.0
2020-09-16 14:40:00,25.58,25.6,25.55,25.58,35050.0,25.58,25.6,25.55,25.58,35050.0
2020-09-16 14:45:00,25.57,25.57,25.54,25.57,87150.0,25.57,25.57,25.54,25.57,87150.0
2020-09-16 14:50:00,25.55,25.55,25.5,25.52,76100.0,25.55,25.55,25.5,25.52,76100.0
2020-09-16 14:55:00,25.53,25.56,25.5,25.5,50000.0,25.53,25.56,25.5,25.5,50000.0
2020-09-16 15:00:00,25.54,25.54,25.5,25.51,35000.0,25.54,25.54,25.5,25.51,35000.0
2020-09-16 15:05:00,25.5,25.54,25.44,25.44,96200.0,25.5,25.54,25.44,25.44,96200.0
2020-09-16 15:10:00,25.43,25.44,25.38,25.4,85000.0,25.43,25.44,25.38,25.4,85000.0
2020-09-16 15:15:00,25.39,25.45,25.36,25.45,45000.0,25.39,25.45,25.36,25.45,45000.0
2020-09-16 15:20:00,25.4,25.4,25.34,25.34,25000.0,25.4,25.4,25.34,25.34,25000.0
2020-09-16 15:25:00,25.39,25.4,25.36,25.36,40000.0,25.39,25.4,25.36,25.36,40000.0
2020-09-16 15:30:00,25.33,25.35,25.28,25.35,184250.0,25.33,25.35,25.28,25.35,184250.0
2020-09-16 15:35:00,25.4,25.43,25.32,25.32,53400.0,25.4,25.43,25.32,25.32,53400.0
2020-09-16 15:40:00,25.34,25.37,25.34,25.34,105000.0,25.34,25.37,25.34,25.34,105000.0
2020-09-16 15:45:00,25.34,25.4,25.32,25.35,75000.0,25.34,25.4,25.32,25.35,75000.0
2020-09-16 15:50:00,25.35,25.39,25.32,25.34,153250.0,25.35,25.39,25.32,25.34,153250.0
2020-09-16 15:55:00,25.35,25.37,25.29,25.33,315000.0,25.35,25.37,25.29,25.33,315000.0
2020-09-17 09:30:00,24.81,24.87,24.6,24.6,685450.0,24.81,24.87,24.6,24.6,685450.0
2020-09-17 09:35:00,24.57,24.84,24.55,24.72,224950.0,24.57,24.84,24.55,24.72,224950.0
2020-09-17 09:40:00,24.76,24.81,24.7,24.73,77400.0,24.76,24.81,24.7,24.73,77400.0
2020-09-17 09:45:00,24.7,24.75,24.6,24.6,236250.0,24.7,24.75,24.6,24.6,236250.0
2020-09-17 09:50:00,24.66,24.92,24.62,24.84,285800.0,24.66,24.92,24.62,24.84,285800.0
2020-09-17 09:55:00,24.86,24.86,24.82,24.86,55000.0,24.86,24.86,24.82,24.86,55000.0
2020-09-17 10:00:00,24.82,24.96,24.82,24.93,135450.0,24.82,24.96,24.82,24.93,135450.0
2020-09-17 10:05:00,24.97,25.03,24.76,24.78,248050.0,24.97,25.03,24.76,24.78,248050.0
2020-09-17 10:10:00,24.81,24.89,24.75,24.85,55000.0,24.81,24.89,24.75,24.85,55000.0
2020-09-17 10:15:00,24.85,24.92,24.82,24.91,96250.0,24.85,24.92,24.82,24.91,96250.0
2020-09-17 10:20:00,24.91,24.93,24.79,24.79,101900.0,24.91,24.93,24.79,24.79,101900.0
2020-09-17 10:25:00,24.76,24.8,24.76,24.77,45000.0,24.76,24.8,24.76,24.77,45000.0
2020-09-17 10:30:00,24.77,24.87,24.76,24.87,40400.0,24.77,24.87,24.76,24.87,40400.0
2020-09-17 10:35:00,24.8,24.83,24.79,24.83,25000.0,24.8,24.83,24.79,24.83,25000.0
2020-09-17 10:40:00,24.82,24.82,24.79,24.82,35000.0,24.82,24.82,24.79,24.82,35000.0
2020-09-17 10:45:00,24.81,24.89,24.81,24.87,50000.0,24.81,24.89,24.81,24.87,50000.0
2020-09-17 10:50:00,24.84,24.84,24.8,24.82,110000.0,24.84,24.84,24.8,24.82,110000.0
2020-09-17 10:55:00,24.8,24.8,24.76,24.76,32200.0,24.8,24.8,24.76,24.76,32200.0
2020-09-17 11:00:00,24.79,24.81,24.78,24.78,60000.0,24.79,24.81,24.78,24.78,60000.0
2020-09-17 11:05:00,24.78,24.79,24.76,24.79,61000.0,24.78,24.79,24.76,24.79,61000.0
2020-09-17 11:10:00,24.79,24.8,24.75,24.78,85550.0,24.79,24.8,24.75,24.78,85550.0
2020-09-17 11:15:00,24.78,24.82,24.69,24.69,40000.0,24.78,24.82,24.69,24.69,40000.0
2020-09-17 11:20:00,24.67,24.71,24.67,24.69,57550.0,24.67,24.71,24.67,24.69,57550.0
2020-09-17 11:25:00,24.7,24.7,24.69,24.69,35000.0,24.7,24.7,24.69,24.69,35000.0
2020-09-17 11:30:00,24.69,24.69,24.66,24.66,35500.0,24.69,24.69,24.66,24.66,35500.0
2020-09-17 11:35:00,24.68,24.68,24.63,24.63,30000.0,24.68,24.68,24.63,24.63,30000.0
2020-09-17 11:40:00,24.65,24.65,24.6,24.6,105000.0,24.65,24.65,24.6,24.6,105000.0
2020-09-17 11:45:00,24.6,24.6,24.52,24.54,156750.0,24.6,24.6,24.52,24.54,156750.0
2020-09-17 11:50:00,24.5,24.5,24.45,24.5,108050.0,24.5,24.5,24.45,24.5,108050.0
2020-09-17 11:55:00,24.5,24.5,24.42,24.48,70000.0,24.5,24.5,24.42,24.48,70000.0
2020-09-17 12:00:00,24.45,24.46,24.4,24.45,114450.0,24.45,24.46,24.4,24.45,114450.0
2020-09-17 12:05:00,24.45,24.47,24.36,24.4,178300.0,24.45,24.47,24.36,24.4,178300.0
2020-09-17 12:10:00,24.38,24.42,24.33,24.34,71500.0,24.38,24.42,24.33,24.34,71500.0
2020-09-17 12:15:00,24.34,24.35,24.28,24.31,131500.0,24.34,24.35,24.28,24.31,131500.0
2020-09-17 12:20:00,24.28,24.38,24.27,24.3,154250.0,24.28,24.38,24.27,24.3,154250.0
2020-09-17 12:25:00,24.32,24.32,24.24,24.29,223300.0,24.32,24.32,24.24,24.29,223300.0
2020-09-17 12:30:00,24.29,24.39,24.29,24.34,185000.0,24.29,24.39,24.29,24.34,185000.0
2020-09-17 12:35:00,24.36,24.36,24.29,24.35,70000.0,24.36,24.36,24.29,24.35,70000.0
2020-09-17 12:40:00,24.34,24.34,24.3,24.32,54700.0,24.34,24.34,24.3,24.32,54700.0
2020-09-17 12:45:00,24.32,24.35,24.31,24.35,40500.0,24.32,24.35,24.31,24.35,40500.0
2020-09-17 12:50:00,24.36,24.41,24.36,24.41,30000.0,24.36,24.41,24.36,24.41,30000.0
2020-09-17 12:55:00,24.39,24.43,24.38,24.41,30000.0,24.39,24.43,24.38,24.41,30000.0
2020-09-17 13:00:00,24.42,24.45,24.42,24.45,17500.0,24.42,24.45,24.42,24.45,17500.0
2020-09-17 13:05:00,24.45,24.47,24.41,24.41,131500.0,24.45,24.47,24.41,24.41,131500.0
2020-09-17 13:10:00,24.43,24.43,24.39,24.39,25000.0,24.43,24.43,24.39,24.39,25000.0
2020-09-17 13:15:00,24.39,24.39,24.37,24.38,15000.0,24.39,24.39,24.37,24.38,15000.0
2020-09-17 13:20:00,24.36,24.42,24.36,24.37,75400.0,24.36,24.42,24.36,24.37,75400.0
2020-09-17 13:25:00,24.39,24.4,24.37,24.37,69000.0,24.39,24.4,24.37,24.37,69000.0
2020-09-17 13:30:00,24.39,24.45,24.38,24.45,35250.0,24.39,24.45,24.38,24.45,35250.0
2020-09-17 13:35:00,24.41,24.44,24.4,24.43,110200.0,24.41,24.44,24.4,24.43,110200.0
2020-09-17 13:40:00,24.43,24.5,24.42,24.48,75000.0,24.43,24.5,24.42,24.48,75000.0
2020-09-17 13:45:00,24.5,24.52,24.46,24.48,85000.0,24.5,24.52,24.46,24.48,85000.0
2020-09-17 13:50:00,24.48,24.53,24.47,24.5,132350.0,24.48,24.53,24.47,24.5,132350.0
2020-09-17 13:55:00,24.52,24.53,24.48,24.51,185500.0,24.52,24.53,24.48,24.51,185500.0
2020-09-17 14:00:00,24.51,24.53,24.5,24.53,65250.0,24.51,24.53,24.5,24.53,65250.0
2020-09-17 14:05:00,24.54,24.54,24.51,24.51,18650.0,24.54,24.54,24.51,24.51,18650.0
2020-09-17 14:10:00,24.53,24.56,24.53,24.53,35000.0,24.53,24.56,24.53,24.53,35000.0
2020-09-17 14:15:00,24.52,24.52,24.52,24.52,10000.0,24.52,24.52,24.52,24.52,10000.0
2020-09-17 14:20:00,24.5,24.51,24.5,24.5,41950.0,24.5,24.51,24.5,24.5,41950.0
2020-09-17 14:25:00,24.49,24.49,24.38,24.4,50000.0,24.49,24.49,24.38,24.4,50000.0
2020-09-17 14:30:00,24.36,24.37,24.33,24.33,84000.0,24.36,24.37,24.33,24.33,84000.0
2020-09-17 14:35:00,24.32,24.36,24.24,24.24,66400.0,24.32,24.36,24.24,24.24,66400.0
2020-09-17 14:40:00,24.23,24.34,24.23,24.34,80000.0,24.23,24.34,24.23,24.34,80000.0
2020-09-17 14:45:00,24.31,24.34,24.26,24.34,197350.0,24.31,24.34,24.26,24.34,197350.0
2020-09-17 14:50:00,24.33,24.35,24.28,24.34,90000.0,24.33,24.35,24.28,24.34,90000.0
2020-09-17 14:55:00,24.34,24.37,24.26,24.27,94900.0,24.34,24.37,24.26,24.27,94900.0
2020-09-17 15:00:00,24.27,24.29,24.21,24.22,54850.0,24.27,24.29,24.21,24.22,54850.0
2020-09-17 15:05:00,24.21,24.26,24.21,24.26,65000.0,24.21,24.26,24.21,24.26,65000.0
2020-09-17 15:10:00,24.27,24.37,24.27,24.34,100000.0,24.27,24.37,24.27,24.34,100000.0
2020-09-17 15:15:00,24.31,24.31,24.26,24.26,100300.0,24.31,24.31,24.26,24.26,100300.0
2020-09-17 15:20:00,24.3,24.3,24.24,24.24,84050.0,24.3,24.3,24.24,24.24,84050.0
2020-09-17 15:25:00,24.22,24.24,24.18,24.22,124700.0,24.22,24.24,24.18,24.22,124700.0
2020-09-17 15:30:00,24.22,24.46,24.22,24.46,201150.0,24.22,24.46,24.22,24.46,201150.0
2020-09-17 15:35:00,24.46,24.56,24.46,24.51,265000.0,24.46,24.56,24.46,24.51,265000.0
2020-09-17 15:40:00,24.53,24.57,24.46,24.46,230400.0,24.53,24.57,24.46,24.46,230400.0
2020-09-17 15:45:00,24.48,24.58,24.47,24.55,228550.0,24.48,24.58,24.47,24.55,228550.0
2020-09-17 15:50:00,24.56,24.58,24.52,24.53,534350.0,24.56,24.58,24.52,24.53,534350.0
2020-09-17 15:55:00,24.53,24.55,24.41,24.5,776600.0,24.53,24.55,24.41,24.5,776600.0
2020-09-18 09:30:00,24.62,24.76,24.61,24.7,1271650.0,24.62,24.76,24.61,24.7,1271650.0
2020-09-18 09:35:00,24.62,24.69,24.62,24.66,73900.0,24.62,24.69,24.62,24.66,73900.0
2020-09-18 09:40:00,24.65,24.7,24.59,24.67,196950.0,24.65,24.7,24.59,24.67,196950.0
2020-09-18 09:45:00,24.65,24.68,24.61,24.61,69900.0,24.65,24.68,24.61,24.61,69900.0
2020-09-18 09:50:00,24.63,24.66,24.58,24.66,75200.0,24.63,24.66,24.58,24.66,75200.0
2020-09-18 09:55:00,24.67,24.76,24.67,24.74,41000.0,24.67,24.76,24.67,24.74,41000.0
2020-09-18 10:00:00,24.8,24.95,24.79,24.92,42800.0,24.8,24.95,24.79,24.92,42800.0
2020-09-18 10:05:00,24.9,24.94,24.89,24.94,110000.0,24.9,24.94,24.89,24.94,110000.0
2020-09-18 10:10:00,24.92,24.92,24.75,24.83,60400.0,24.92,24.92,24.75,24.83,60400.0
2020-09-18 10:15:00,24.88,24.89,24.84,24.86,77950.0,24.88,24.89,24.84,24.86,77950.0
2020-09-18 10:20:00,24.8,24.87,24.79,24.87,57000.0,24.8,24.87,24.79,24.87,57000.0
2020-09-18 10:25:00,24.84,24.84,24.76,24.76,40000.0,24.84,24.84,24.76,24.76,40000.0
2020-09-18 10:30:00,24.75,24.76,24.68,24.69,65000.0,24.75,24.76,24.68,24.69,65000.0
2020-09-18 10:35:00,24.67,24.72,24.65,24.72,72750.0,24.67,24.72,24.65,24.72,72750.0
2020-09-18 10:40:00,24.71,24.73,24.68,24.7,60000.0,24.71,24.73,24.68,24.7,60000.0
2020-09-18 10:45:00,24.69,24.71,24.64,24.67,85000.0,24.69,24.71,24.64,24.67,85000.0
2020-09-18 10:50:00,24.7,24.72,24.63,24.68,89850.0,24.7,24.72,24.63,24.68,89850.0
2020-09-18 10:55:00,24.69,24.69,24.61,24.62,82900.0,24.69,24.69,24.61,24.62,82900.0
2020-09-18 11:00:00,24.64,24.64,24.52,24.55,135800.0,24.64,24.64,24.52,24.55,135800.0
2020-09-18 11:05:00,24.59,24.61,24.55,24.55,56550.0,24.59,24.61,24.55,24.55,56550.0
2020-09-18 11:10:00,24.5,24.53,24.46,24.5,75000.0,24.5,24.53,24.46,24.5,75000.0
2020-09-18 11:15:00,24.52,24.52,24.43,24.43,55000.0,24.52,24.52,24.43,24.43,55000.0
2020-09-18 11:20:00,24.47,24.53,24.47,24.53,100000.0,24.47,24.53,24.47,24.53,100000.0
2020-09-18 11:25:00,24.5,24.53,24.49,24.49,105750.0,24.5,24.53,24.49,24.49,105750.0
2020-09-18 11:30:00,24.49,24.49,24.41,24.45,97500.0,24.49,24.49,24.41,24.45,97500.0
2020-09-18 11:35:00,24.44,24.47,24.41,24.43,205050.0,24.44,24.47,24.41,24.43,205050.0
2020-09-18 11:40:00,24.41,24.41,24.31,24.31,168950.0,24.41,24.41,24.31,24.31,168950.0
2020-09-18 11:45:00,24.35,24.46,24.35,24.46,80000.0,24.35,24.46,24.35,24.46,80000.0
2020-09-18 11:50:00,24.45,24.46,24.4,24.42,53850.0,24.45,24.46,24.4,24.42,53850.0
2020-09-18 11:55:00,24.41,24.42,24.39,24.42,35000.0,24.41,24.42,24.39,24.42,35000.0
2020-09-18 12:00:00,24.4,24.42,24.38,24.4,90200.0,24.4,24.42,24.38,24.4,90200.0
2020-09-18 12:05:00,24.42,24.45,24.4,24.42,62800.0,24.42,24.45,24.4,24.42,62800.0
2020-09-18 12:10:00,24.42,24.45,24.38,24.38,119750.0,24.42,24.45,24.38,24.38,119750.0
2020-09-18 12:15:00,24.38,24.4,24.37,24.37,50000.0,24.38,24.4,24.37,24.37,50000.0
2020-09-18 12:20:00,24.38,24.41,24.34,24.35,100000.0,24.38,24.41,24.34,24.35,100000.0
2020-09-18 12:25:00,24.35,24.38,24.34,24.35,50000.0,24.35,24.38,24.34,24.35,50000.0
2020-09-18 12:30:00,24.35,24.35,24.29,24.3,144750.0,24.35,24.35,24.29,24.3,144750.0
2020-09-18 12:35:00,24.34,24.34,24.25,24.25,135000.0,24.34,24.34,24.25,24.25,135000.0
2020-09-18 12:40:00,24.22,24.22,24.18,24.19,50400.0,24.22,24.22,24.18,24.19,50400.0
2020-09-18 12:45:00,24.22,24.29,24.21,24.22,121350.0,24.22,24.29,24.21,24.22,121350.0
2020-09-18 12:50:00,24.2,24.24,24.2,24.24,43650.0,24.2,24.24,24.2,24.24,43650.0
2020-09-18 12:55:00,24.21,24.26,24.17,24.2,96200.0,24.21,24.26,24.17,24.2,96200.0
2020-09-18 13:00:00,24.19,24.24,24.19,24.23,50000.0,24.19,24.24,24.19,24.23,50000.0
2020-09-18 13:05:00,24.22,24.22,24.19,24.2,20000.0,24.22,24.22,24.19,24.2,20000.0
2020-09-18 13:10:00,24.2,24.31,24.2,24.31,65100.0,24.2,24.31,24.2,24.31,65100.0
2020-09-18 13:15:00,24.28,24.28,24.24,24.24,20000.0,24.28,24.28,24.24,24.24,20000.0
2020-09-18 13:20:00,24.23,24.24,24.2,24.22,35000.0,24.23,24.24,24.2,24.22,35000.0
2020-09-18 13:25:00,24.22,24.22,24.18,24.18,10000.0,24.22,24.22,24.18,24.18,10000.0
2020-09-18 13:30:00,24.13,24.18,24.11,24.18,93700.0,24.13,24.18,24.11,24.18,93700.0
2020-09-18 13:35:00,24.18,24.18,24.1,24.15,51950.0,24.18,24.18,24.1,24.15,51950.0
2020-09-18 13:40:00,24.15,24.16,24.12,24.15,35000.0,24.15,24.16,24.12,24.15,35000.0
2020-09-18 13:45:00,24.13,24.19,24.13,24.17,105000.0,24.13,24.19,24.13,24.17,105000.0
2020-09-18 13:50:00,24.16,24.16,24.12,24.16,65000.0,24.16,24.16,24.12,24.16,65000.0
2020-09-18 13:55:00,24.17,24.17,24.12,24.12,69850.0,24.17,24.17,24.12,24.12,69850.0
2020-09-18 14:00:00,24.07,24.12,24.07,24.1,105000.0,24.07,24.12,24.07,24.1,105000.0
2020-09-18 14:05:00,24.1,24.13,24.1,24.11,35000.0,24.1,24.13,24.1,24.11,35000.0
2020-09-18 14:10:00,24.09,24.12,24.08,24.1,130750.0,24.09,24.12,24.08,24.1,130750.0
2020-09-18 14:15:00,24.11,24.13,24.04,24.04,108000.0,24.11,24.13,24.04,24.04,108000.0
2020-09-18 14:20:00,24.06,24.09,24.02,24.09,150700.0,24.06,24.09,24.02,24.09,150700.0
2020-09-18 14:25:00,24.1,24.13,24.09,24.09,80000.0,24.1,24.13,24.09,24.09,80000.0
2020-09-18 14:30:00,24.07,24.13,24.07,24.11,139900.0,24.07,24.13,24.07,24.11,139900.0
2020-09-18 14:35:00,24.1,24.1,24.07,24.08,60000.0,24.1,24.1,24.07,24.08,60000.0
2020-09-18 14:40:00,24.08,24.08,24.04,24.05,85000.0,24.08,24.08,24.04,24.05,85000.0
2020-09-18 14:45:00,24.06,24.07,24.03,24.07,126600.0,24.06,24.07,24.03,24.07,126600.0
2020-09-18 14:50:00,24.06,24.07,24.04,24.07,120000.0,24.06,24.07,24.04,24.07,120000.0
2020-09-18 14:55:00,24.04,24.11,24.04,24.11,82100.0,24.04,24.11,24.04,24.11,82100.0
2020-09-18 15:00:00,24.16,24.24,24.16,24.24,79200.0,24.16,24.24,24.16,24.24,79200.0
2020-09-18 15:05:00,24.22,24.22,24.19,24.19,77800.0,24.22,24.22,24.19,24.19,77800.0
2020-09-18 15:10:00,24.22,24.26,24.22,24.22,90000.0,24.22,24.26,24.22,24.22,90000.0
2020-09-18 15:15:00,24.26,24.28,24.23,24.28,55000.0,24.26,24.28,24.23,24.28,55000.0
2020-09-18 15:20:00,24.27,24.31,24.26,24.31,113150.0,24.27,24.31,24.26,24.31,113150.0
2020-09-18 15:25:00,24.32,24.35,24.32,24.33,55000.0,24.32,24.35,24.32,24.33,55000.0
2020-09-18 15:30:00,24.31,24.32,24.29,24.29,38850.0,24.31,24.32,24.29,24.29,38850.0
2020-09-18 15:35:00,24.29,24.33,24.29,24.3,120500.0,24.29,24.33,24.29,24.3,120500.0
2020-09-18 15:40:00,24.3,24.32,24.27,24.27,231200.0,24.3,24.32,24.27,24.27,231200.0
2020-09-18 15:45:00,24.29,24.32,24.28,24.29,110000.0,24.29,24.32,24.28,24.29,110000.0
2020-09-18 15:50:00,24.27,24.31,24.21,24.3,214200.0,24.27,24.31,24.21,24.3,214200.0
2020-09-18 15:55:00,24.31,24.35,24.26,24.3,548450.0,24.31,24.35,24.26,24.3,548450.0
2020-09-21 09:30:00,23.88,24.06,23.66,23.75,796050.0,23.88,24.06,23.66,23.75,796050.0
2020-09-21 09:35:00,23.72,23.83,23.72,23.77,283200.0,23.72,23.83,23.72,23.77,283200.0
2020-09-21 09:40:00,23.77,23.84,23.7,23.84,276600.0,23.77,23.84,23.7,23.84,276600.0
2020-09-21 09:45:00,23.82,23.92,23.81,23.92,82750.0,23.82,23.92,23.81,23.92,82750.0
2020-09-21 09:50:00,23.91,23.91,23.82,23.91,20000.0,23.91,23.91,23.82,23.91,20000.0
2020-09-21 09:55:00,23.86,23.93,23.81,23.9,95200.0,23.86,23.93,23.81,23.9,95200.0
2020-09-21 10:00:00,23.86,23.86,23.74,23.76,91400.0,23.86,23.86,23.74,23.76,91400.0
2020-09-21 10:05:00,23.78,23.78,23.76,23.76,45750.0,23.78,23.78,23.76,23.76,45750.0
2020-09-21 10:10:00,23.77,23.85,23.77,23.82,101350.0,23.77,23.85,23.77,23.82,101350.0
2020-09-21 10:15:00,23.81,23.87,23.8,23.83,69850.0,23.81,23.87,23.8,23.83,69850.0
2020-09-21 10:20:00,23.83,23.83,23.75,23.75,109500.0,23.83,23.83,23.75,23.75,109500.0
2020-09-21 10:25:00,23.73,23.75,23.67,23.69,195250.0,23.73,23.75,23.67,23.69,195250.0
2020-09-21 10:30:00,23.69,23.7,23.64,23.69,205000.0,23.69,23.7,23.64,23.69,205000.0
2020-09-21 10:35:00,23.68,23.74,23.64,23.64,68050.0,23.68,23.74,23.64,23.64,68050.0
2020-09-21 10:40:00,23.6,23.71,23.6,23.69,46850.0,23.6,23.71,23.6,23.69,46850.0
2020-09-21 10:45:00,23.72,23.82,23.72,23.82,20000.0,23.72,23.82,23.72,23.82,20000.0
2020-09-21 10:50:00,23.82,23.82,23.77,23.77,30250.0,23.82,23.82,23.77,23.77,30250.0
2020-09-21 10:55:00,23.84,23.87,23.84,23.84,45000.0,23.84,23.87,23.84,23.84,45000.0
2020-09-21 11:00:00,23.83,23.96,23.83,23.96,46250.0,23.83,23.96,23.83,23.96,46250.0
2020-09-21 11:05:00,23.94,24.04,23.94,24.03,130000.0,23.94,24.04,23.94,24.03,130000.0
2020-09-21 11:10:00,24.02,24.02,23.96,23.96,121250.0,24.02,24.02,23.96,23.96,121250.0
2020-09-21 11:15:00,23.94,23.94,23.91,23.91,10000.0,23.94,23.94,23.91,23.91,10000.0
2020-09-21 11:20:00,23.94,23.94,23.91,23.91,10000.0,23.94,23.94,23.91,23.91,10000.0
2020-09-21 11:25:00,23.84,23.9,23.84,23.9,30000.0,23.84,23.9,23.84,23.9,30000.0
2020-09-21 11:30:00,23.92,23.93,23.92,23.93,36150.0,23.92,23.93,23.92,23.93,36150.0
2020-09-21 11:35:00,23.88,23.91,23.88,23.88,55000.0,23.88,23.91,23.88,23.88,55000.0
2020-09-21 11:40:00,23.85,23.9,23.85,23.9,20000.0,23.85,23.9,23.85,23.9,20000.0
2020-09-21 11:45:00,23.91,23.91,23.88,23.88,10000.0,23.91,23.91,23.88,23.88,10000.0
2020-09-21 11:50:00,23.88,23.94,23.88,23.93,45000.0,23.88,23.94,23.88,23.93,45000.0
2020-09-21 11:55:00,23.94,23.96,23.93,23.96,35000.0,23.94,23.96,23.93,23.96,35000.0
2020-09-21 12:00:00,23.96,23.98,23.96,23.98,30000.0,23.96,23.98,23.96,23.98,30000.0
2020-09-21 12:05:00,23.98,24.0,23.98,24.0,30000.0,23.98,24.0,23.98,24.0,30000.0
2020-09-21 12:10:00,23.98,23.99,23.94,23.94,35050.0,23.98,23.99,23.94,23.94,35050.0
2020-09-21 12:15:00,23.91,23.95,23.9,23.95,40000.0,23.91,23.95,23.9,23.95,40000.0
2020-09-21 12:20:00,23.96,23.98,23.94,23.94,35000.0,23.96,23.98,23.94,23.94,35000.0
2020-09-21 12:25:00,23.94,24.01,23.94,23.95,77150.0,23.94,24.01,23.94,23.95,77150.0
2020-09-21 12:30:00,23.93,23.93,23.93,23.93,5000.0,23.93,23.93,23.93,23.93,5000.0
2020-09-21 12:35:00,23.93,23.95,23.93,23.95,15350.0,23.93,23.95,23.93,23.95,15350.0
2020-09-21 12:40:00,23.94,23.99,23.91,23.92,65000.0,23.94,23.99,23.91,23.92,65000.0
2020-09-21 12:45:00,23.95,23.95,23.87,23.89,20000.0,23.95,23.95,23.87,23.89,20000.0
2020-09-21 12:50:00,23.93,24.02,23.93,24.02,30000.0,23.93,24.02,23.93,24.02,30000.0
2020-09-21 12:55:00,23.97,24.0,23.94,23.95,25000.0,23.97,24.0,23.94,23.95,25000.0
2020-09-21 13:00:00,24.01,24.01,23.93,23.93,25000.0,24.01,24.01,23.93,23.93,25000.0
2020-09-21 13:05:00,23.96,23.96,23.96,23.96,5000.0,23.96,23.96,23.96,23.96,5000.0
2020-09-21 13:10:00,24.01,24.06,24.01,24.06,74750.0,24.01,24.06,24.01,24.06,74750.0
2020-09-21 13:15:00,24.08,24.08,24.06,24.06,10000.0,24.08,24.08,24.06,24.06,10000.0
2020-09-21 13:20:00,24.06,24.06,24.06,24.06,0.0,24.06,24.06,24.06,24.06,0.0
2020-09-21 13:25:00,24.06,24.07,24.06,24.07,21650.0,24.06,24.07,24.06,24.07,21650.0
2020-09-21 13:30:00,24.07,24.1,24.01,24.05,54550.0,24.07,24.1,24.01,24.05,54550.0
2020-09-21 13:35:00,24.02,24.02,23.99,24.02,44900.0,24.02,24.02,23.99,24.02,44900.0
2020-09-21 13:40:00,24.01,24.02,23.95,23.95,30000.0,24.01,24.02,23.95,23.95,30000.0
2020-09-21 13:45:00,23.91,23.91,23.9,23.9,41650.0,23.91,23.91,23.9,23.9,41650.0
2020-09-21 13:50:00,23.9,23.9,23.9,23.9,5000.0,23.9,23.9,23.9,23.9,5000.0
2020-09-21 13:55:00,23.85,23.87,23.81,23.81,21550.0,23.85,23.87,23.81,23.81,21550.0
2020-09-21 14:00:00,23.89,23.9,23.86,23.89,70000.0,23.89,23.9,23.86,23.89,70000.0
2020-09-21 14:05:00,23.88,23.88,23.84,23.85,45950.0,23.88,23.88,23.84,23.85,45950.0
2020-09-21 14:10:00,23.87,23.87,23.82,23.82,15000.0,23.87,23.87,23.82,23.82,15000.0
2020-09-21 14:15:00,23.84,23.9,23.76,23.76,74050.0,23.84,23.9,23.76,23.76,74050.0
2020-09-21 14:20:00,23.84,23.84,23.84,23.84,7200.0,23.84,23.84,23.84,23.84,7200.0
2020-09-21 14:25:00,23.84,23.91,23.84,23.85,43600.0,23.84,23.91,23.84,23.85,43600.0
2020-09-21 14:30:00,23.83,23.83,23.76,23.8,58850.0,23.83,23.83,23.76,23.8,58850.0
2020-09-21 14:35:00,23.79,23.81,23.79,23.79,25050.0,23.79,23.81,23.79,23.79,25050.0
2020-09-21 14:40:00,23.79,23.82,23.79,23.82,20000.0,23.79,23.82,23.79,23.82,20000.0
2020-09-21 14:45:00,23.81,23.81,23.76,23.79,68600.0,23.81,23.81,23.76,23.79,68600.0
2020-09-21 14:50:00,23.8,23.86,23.8,23.86,45300.0,23.8,23.86,23.8,23.86,45300.0
2020-09-21 14:55:00,23.9,23.9,23.88,23.88,31700.0,23.9,23.9,23.88,23.88,31700.0
2020-09-21 15:00:00,23.86,23.94,23.86,23.93,91400.0,23.86,23.94,23.86,23.93,91400.0
2020-09-21 15:05:00,23.95,23.95,23.91,23.91,70050.0,23.95,23.95,23.91,23.91,70050.0
2020-09-21 15:10:00,23.94,23.95,23.91,23.92,104950.0,23.94,23.95,23.91,23.92,104950.0
2020-09-21 15:15:00,23.94,23.97,23.92,23.94,57500.0,23.94,23.97,23.92,23.94,57500.0
2020-09-21 15:20:00,23.95,24.02,23.94,24.0,76800.0,23.95,24.02,23.94,24.0,76800.0
2020-09-21 15:25:00,24.01,24.01,23.97,23.97,60000.0,24.01,24.01,23.97,23.97,60000.0
2020-09-21 15:30:00,23.96,23.96,23.93,23.94,100650.0,23.96,23.96,23.93,23.94,100650.0
2020-09-21 15:35:00,23.95,24.02,23.95,23.98,100000.0,23.95,24.02,23.95,23.98,100000.0
2020-09-21 15:40:00,24.0,24.02,23.95,24.02,104000.0,24.0,24.02,23.95,24.02,104000.0
2020-09-21 15:45:00,24.01,24.03,24.0,24.01,104850.0,24.01,24.03,24.0,24.01,104850.0
2020-09-21 15:50:00,24.04,24.07,24.04,24.05,219750.0,24.04,24.07,24.04,24.05,219750.0
2020-09-21 15:55:00,24.07,24.16,24.07,24.16,349900.0,24.07,24.16,24.07,24.16,349900.0
2020-09-22 09:30:00,24.48,24.68,24.4,24.62,410800.0,24.48,24.68,24.4,24.62,410800.0
2020-09-22 09:35:00,24.57,24.67,24.54,24.59,335150.0,24.57,24.67,24.54,24.59,335150.0
2020-09-22 09:40:00,24.59,24.62,24.54,24.55,117150.0,24.59,24.62,24.54,24.55,117150.0
2020-09-22 09:45:00,24.48,24.54,24.47,24.53,165000.0,24.48,24.54,24.47,24.53,165000.0
2020-09-22 09:50:00,24.53,24.56,24.46,24.56,231450.0,24.53,24.56,24.46,24.56,231450.0
2020-09-22 09:55:00,24.55,24.72,24.55,24.72,151000.0,24.55,24.72,24.55,24.72,151000.0
2020-09-22 10:00:00,24.74,24.8,24.69,24.79,369000.0,24.74,24.8,24.69,24.79,369000.0
2020-09-22 10:05:00,24.78,24.82,24.7,24.82,173350.0,24.78,24.82,24.7,24.82,173350.0
2020-09-22 10:10:00,24.83,24.85,24.78,24.8,219450.0,24.83,24.85,24.78,24.8,219450.0
2020-09-22 10:15:00,24.78,24.78,24.69,24.72,75550.0,24.78,24.78,24.69,24.72,75550.0
2020-09-22 10:20:00,24.72,24.72,24.62,24.67,127500.0,24.72,24.72,24.62,24.67,127500.0
2020-09-22 10:25:00,24.7,24.74,24.69,24.74,135000.0,24.7,24.74,24.69,24.74,135000.0
2020-09-22 10:30:00,24.75,24.75,24.69,24.7,40000.0,24.75,24.75,24.69,24.7,40000.0
2020-09-22 10:35:00,24.67,24.78,24.66,24.68,25000.0,24.67,24.78,24.66,24.68,25000.0
2020-09-22 10:40:00,24.7,24.7,24.68,24.69,35000.0,24.7,24.7,24.68,24.69,35000.0
2020-09-22 10:45:00,24.61,24.63,24.57,24.59,92450.0,24.61,24.63,24.57,24.59,92450.0
2020-09-22 10:50:00,24.64,24.67,24.64,24.67,35000.0,24.64,24.67,24.64,24.67,35000.0
2020-09-22 10:55:00,24.64,24.65,24.58,24.58,50000.0,24.64,24.65,24.58,24.58,50000.0
2020-09-22 11:00:00,24.59,24.59,24.55,24.57,55000.0,24.59,24.59,24.55,24.57,55000.0
2020-09-22 11:05:00,24.56,24.57,24.5,24.55,97050.0,24.56,24.57,24.5,24.55,97050.0
2020-09-22 11:10:00,24.54,24.56,24.54,24.55,42500.0,24.54,24.56,24.54,24.55,42500.0
2020-09-22 11:15:00,24.59,24.62,24.55,24.61,154750.0,24.59,24.62,24.55,24.61,154750.0
2020-09-22 11:20:00,24.58,24.58,24.54,24.57,25000.0,24.58,24.58,24.54,24.57,25000.0
2020-09-22 11:25:00,24.56,24.56,24.54,24.54,25000.0,24.56,24.56,24.54,24.54,25000.0
2020-09-22 11:30:00,24.52,24.53,24.47,24.49,55000.0,24.52,24.53,24.47,24.49,55000.0
2020-09-22 11:35:00,24.49,24.54,24.49,24.51,30000.0,24.49,24.54,24.49,24.51,30000.0
2020-09-22 11:40:00,24.53,24.58,24.53,24.55,91300.0,24.53,24.58,24.53,24.55,91300.0
2020-09-22 11:45:00,24.55,24.55,24.47,24.47,70850.0,24.55,24.55,24.47,24.47,70850.0
2020-09-22 11:50:00,24.5,24.5,24.46,24.46,45000.0,24.5,24.5,24.46,24.46,45000.0
2020-09-22 11:55:00,24.47,24.47,24.45,24.47,48150.0,24.47,24.47,24.45,24.47,48150.0
2020-09-22 12:00:00,24.48,24.48,24.42,24.45,41000.0,24.48,24.48,24.42,24.45,41000.0
2020-09-22 12:05:00,24.44,24.44,24.42,24.42,15000.0,24.44,24.44,24.42,24.42,15000.0
2020-09-22 12:10:00,24.43,24.47,24.43,24.47,82450.0,24.43,24.47,24.43,24.47,82450.0
2020-09-22 12:15:00,24.47,24.47,24.41,24.41,10000.0,24.47,24.47,24.41,24.41,10000.0
2020-09-22 12:20:00,24.43,24.44,24.42,24.42,20000.0,24.43,24.44,24.42,24.42,20000.0
2020-09-22 12:25:00,24.41,24.43,24.4,24.43,80800.0,24.41,24.43,24.4,24.43,80800.0
2020-09-22 12:30:00,24.44,24.46,24.42,24.46,15000.0,24.44,24.46,24.42,24.46,15000.0
2020-09-22 12:35:00,24.42,24.46,24.4,24.41,45000.0,24.42,24.46,24.4,24.41,45000.0
2020-09-22 12:40:00,24.36,24.38,24.36,24.38,20000.0,24.36,24.38,24.36,24.38,20000.0
2020-09-22 12:45:00,24.33,24.37,24.33,24.37,10000.0,24.33,24.37,24.33,24.37,10000.0
2020-09-22 12:50:00,24.34,24.35,24.32,24.33,55000.0,24.34,24.35,24.32,24.33,55000.0
2020-09-22 12:55:00,24.34,24.34,24.31,24.32,25000.0,24.34,24.34,24.31,24.32,25000.0
2020-09-22 13:00:00,24.35,24.39,24.35,24.39,46750.0,24.35,24.39,24.35,24.39,46750.0
2020-09-22 13:05:00,24.37,24.4,24.37,24.37,20000.0,24.37,24.4,24.37,24.37,20000.0
2020-09-22 13:10:00,24.37,24.38,24.37,24.37,15000.0,24.37,24.38,24.37,24.37,15000.0
2020-09-22 13:15:00,24.35,24.36,24.34,24.36,25400.0,24.35,24.36,24.34,24.36,25400.0
2020-09-22 13:20:00,24.38,24.42,24.37,24.41,25000.0,24.38,24.42,24.37,24.41,25000.0
2020-09-22 13:25:00,24.41,24.41,24.41,24.41,5000.0,24.41,24.41,24.41,24.41,5000.0
2020-09-22 13:30:00,24.41,24.41,24.39,24.4,49200.0,24.41,24.41,24.39,24.4,49200.0
2020-09-22 13:35:00,24.37,24.37,24.37,24.37,10000.0,24.37,24.37,24.37,24.37,10000.0
2020-09-22 13:40:00,24.42,24.42,24.42,24.42,5000.0,24.42,24.42,24.42,24.42,5000.0
2020-09-22 13:45:00,24.45,24.46,24.45,24.46,10000.0,24.45,24.46,24.45,24.46,10000.0
2020-09-22 13:50:00,24.45,24.45,24.44,24.44,15000.0,24.45,24.45,24.44,24.44,15000.0
2020-09-22 13:55:00,24.41,24.45,24.41,24.41,40000.0,24.41,24.45,24.41,24.41,40000.0
2020-09-22 14:00:00,24.45,24.51,24.45,24.51,51900.0,24.45,24.51,24.45,24.51,51900.0
2020-09-22 14:05:00,24.5,24.54,24.5,24.51,40000.0,24.5,24.54,24.5,24.51,40000.0
2020-09-22 14:10:00,24.53,24.54,24.5,24.53,40000.0,24.53,24.54,24.5,24.53,40000.0
2020-09-22 14:15:00,24.54,24.7,24.54,24.69,164800.0,24.54,24.7,24.54,24.69,164800.0
2020-09-22 14:20:00,24.6,24.6,24.58,24.58,35000.0,24.6,24.6,24.58,24.58,35000.0
2020-09-22 14:25:00,24.59,24.59,24.59,24.59,5000.0,24.59,24.59,24.59,24.59,5000.0
2020-09-22 14:30:00,24.56,24.59,24.52,24.54,35000.0,24.56,24.59,24.52,24.54,35000.0
2020-09-22 14:35:00,24.52,24.52,24.48,24.48,30050.0,24.52,24.52,24.48,24.48,30050.0
2020-09-22 14:40:00,24.53,24.54,24.5,24.5,30000.0,24.53,24.54,24.5,24.5,30000.0
2020-09-22 14:45:00,24.5,24.54,24.5,24.52,25000.0,24.5,24.54,24.5,24.52,25000.0
2020-09-22 14:50:00,24.53,24.53,24.53,24.53,5000.0,24.53,24.53,24.53,24.53,5000.0
2020-09-22 14:55:00,24.59,24.59,24.59,24.59,5000.0,24.59,24.59,24.59,24.59,5000.0
2020-09-22 15:00:00,24.55,24.55,24.52,24.52,20000.0,24.55,24.55,24.52,24.52,20000.0
2020-09-22 15:05:00,24.57,24.58,24.56,24.56,15000.0,24.57,24.58,24.56,24.56,15000.0
2020-09-22 15:10:00,24.6,24.6,24.55,24.59,126800.0,24.6,24.6,24.55,24.59,126800.0
2020-09-22 15:15:00,24.57,24.59,24.57,24.58,42500.0,24.57,24.59,24.57,24.58,42500.0
2020-09-22 15:20:00,24.6,24.62,24.57,24.59,124050.0,24.6,24.62,24.57,24.59,124050.0
2020-09-22 15:25:00,24.59,24.6,24.59,24.59,21250.0,24.59,24.6,24.59,24.59,21250.0
2020-09-22 15:30:00,24.54,24.58,24.53,24.55,70150.0,24.54,24.58,24.53,24.55,70150.0
2020-09-22 15:35:00,24.56,24.63,24.56,24.61,143750.0,24.56,24.63,24.56,24.61,143750.0
2020-09-22 15:40:00,24.63,24.7,24.63,24.68,55000.0,24.63,24.7,24.63,24.68,55000.0
2020-09-22 15:45:00,24.69,24.72,24.66,24.67,332400.0,24.69,24.72,24.66,24.67,332400.0
2020-09-22 15:50:00,24.67,24.69,24.59,24.64,351000.0,24.67,24.69,24.59,24.64,351000.0
2020-09-22 15:55:00,24.67,24.74,24.64,24.7,328550.0,24.67,24.74,24.64,24.7,328550.0
2020-09-23 09:30:00,25.01,25.04,24.93,24.94,397200.0,25.01,25.04,24.93,24.94,397200.0
2020-09-23 09:35:00,24.95,24.95,24.82,24.82,206050.0,24.95,24.95,24.82,24.82,206050.0
2020-09-23 09:40:00,24.85,25.0,24.81,25.0,276250.0,24.85,25.0,24.81,25.0,276250.0
2020-09-23 09:45:00,24.96,24.98,24.86,24.93,220450.0,24.96,24.98,24.86,24.93,220450.0
2020-09-23 09:50:00,24.94,25.0,24.85,24.85,151500.0,24.94,25.0,24.85,24.85,151500.0
2020-09-23 09:55:00,24.87,25.33,24.87,25.21,994100.0,24.87,25.33,24.87,25.21,994100.0
2020-09-23 10:00:00,25.18,25.51,25.15,25.4,559200.0,25.18,25.51,25.15,25.4,559200.0
2020-09-23 10:05:00,25.44,25.48,25.32,25.43,231050.0,25.44,25.48,25.32,25.43,231050.0
2020-09-23 10:10:00,25.36,25.6,25.36,25.49,432250.0,25.36,25.6,25.36,25.49,432250.0
2020-09-23 10:15:00,25.48,25.48,25.31,25.34,85000.0,25.48,25.48,25.31,25.34,85000.0
2020-09-23 10:20:00,25.31,25.4,25.3,25.3,172900.0,25.31,25.4,25.3,25.3,172900.0
2020-09-23 10:25:00,25.27,25.38,25.24,25.35,95950.0,25.27,25.38,25.24,25.35,95950.0
2020-09-23 10:30:00,25.34,25.34,25.17,25.17,72350.0,25.34,25.34,25.17,25.17,72350.0
2020-09-23 10:35:00,25.16,25.21,25.09,25.19,168050.0,25.16,25.21,25.09,25.19,168050.0
2020-09-23 10:40:00,25.22,25.28,25.21,25.21,84300.0,25.22,25.28,25.21,25.21,84300.0
2020-09-23 10:45:00,25.22,25.3,25.22,25.28,81650.0,25.22,25.3,25.22,25.28,81650.0
2020-09-23 10:50:00,25.28,25.35,25.2,25.35,65000.0,25.28,25.35,25.2,25.35,65000.0
2020-09-23 10:55:00,25.33,25.36,25.24,25.3,107400.0,25.33,25.36,25.24,25.3,107400.0
2020-09-23 11:00:00,25.3,25.34,25.28,25.28,50000.0,25.3,25.34,25.28,25.28,50000.0
2020-09-23 11:05:00,25.36,25.42,25.35,25.42,79200.0,25.36,25.42,25.35,25.42,79200.0
2020-09-23 11:10:00,25.42,25.54,25.41,25.5,250000.0,25.42,25.54,25.41,25.5,250000.0
2020-09-23 11:15:00,25.49,25.55,25.42,25.55,230550.0,25.49,25.55,25.42,25.55,230550.0
2020-09-23 11:20:00,25.54,25.54,25.42,25.42,30000.0,25.54,25.54,25.42,25.42,30000.0
2020-09-23 11:25:00,25.48,25.48,25.39,25.39,85000.0,25.48,25.48,25.39,25.39,85000.0
2020-09-23 11:30:00,25.43,25.44,25.4,25.42,73100.0,25.43,25.44,25.4,25.42,73100.0
2020-09-23 11:35:00,25.42,25.53,25.42,25.53,65200.0,25.42,25.53,25.42,25.53,65200.0
2020-09-23 11:40:00,25.52,25.54,25.47,25.47,70700.0,25.52,25.54,25.47,25.47,70700.0
2020-09-23 11:45:00,25.44,25.44,25.38,25.41,45000.0,25.44,25.44,25.38,25.41,45000.0
2020-09-23 11:50:00,25.39,25.39,25.3,25.33,117450.0,25.39,25.39,25.3,25.33,117450.0
2020-09-23 11:55:00,25.33,25.45,25.33,25.35,170000.0,25.33,25.45,25.33,25.35,170000.0
2020-09-23 12:00:00,25.37,25.38,25.33,25.33,60000.0,25.37,25.38,25.33,25.33,60000.0
2020-09-23 12:05:00,25.35,25.42,25.35,25.42,75250.0,25.35,25.42,25.35,25.42,75250.0
2020-09-23 12:10:00,25.41,25.41,25.38,25.38,20000.0,25.41,25.41,25.38,25.38,20000.0
2020-09-23 12:15:00,25.39,25.39,25.35,25.36,65500.0,25.39,25.39,25.35,25.36,65500.0
2020-09-23 12:20:00,25.29,25.31,25.29,25.31,15000.0,25.29,25.31,25.29,25.31,15000.0
2020-09-23 12:25:00,25.39,25.41,25.39,25.41,10000.0,25.39,25.41,25.39,25.41,10000.0
2020-09-23 12:30:00,25.4,25.44,25.38,25.38,53750.0,25.4,25.44,25.38,25.38,53750.0
2020-09-23 12:35:00,25.41,25.43,25.41,25.42,40000.0,25.41,25.43,25.41,25.42,40000.0
2020-09-23 12:40:00,25.42,25.49,25.38,25.49,112250.0,25.42,25.49,25.38,25.49,112250.0
2020-09-23 12:45:00,25.46,25.47,25.44,25.47,20000.0,25.46,25.47,25.44,25.47,20000.0
2020-09-23 12:50:00,25.46,25.46,25.41,25.41,25000.0,25.46,25.46,25.41,25.41,25000.0
2020-09-23 12:55:00,25.43,25.54,25.43,25.52,186250.0,25.43,25.54,25.43,25.52,186250.0
2020-09-23 13:00:00,25.52,25.54,25.5,25.52,210450.0,25.52,25.54,25.5,25.52,210450.0
2020-09-23 13:05:00,25.5,25.53,25.49,25.52,89700.0,25.5,25.53,25.49,25.52,89700.0
2020-09-23 13:10:00,25.55,25.69,25.54,25.63,196200.0,25.55,25.69,25.54,25.63,196200.0
2020-09-23 13:15:00,25.64,25.75,25.61,25.68,309750.0,25.64,25.75,25.61,25.68,309750.0
2020-09-23 13:20:00,25.67,25.82,25.67,25.82,151800.0,25.67,25.82,25.67,25.82,151800.0
2020-09-23 13:25:00,25.77,25.78,25.65,25.68,257450.0,25.77,25.78,25.65,25.68,257450.0
2020-09-23 13:30:00,25.69,25.72,25.65,25.71,106400.0,25.69,25.72,25.65,25.71,106400.0
2020-09-23 13:35:00,25.7,25.72,25.66,25.71,61450.0,25.7,25.72,25.66,25.71,61450.0
2020-09-23 13:40:00,25.68,25.68,25.62,25.65,148400.0,25.68,25.68,25.62,25.65,148400.0
2020-09-23 13:45:00,25.61,25.61,25.56,25.56,221750.0,25.61,25.61,25.56,25.56,221750.0
2020-09-23 13:50:00,25.56,25.58,25.5,25.5,120000.0,25.56,25.58,25.5,25.5,120000.0
2020-09-23 13:55:00,25.53,25.57,25.46,25.47,191350.0,25.53,25.57,25.46,25.47,191350.0
2020-09-23 14:00:00,25.48,25.48,25.44,25.45,45000.0,25.48,25.48,25.44,25.45,45000.0
2020-09-23 14:05:00,25.44,25.47,25.43,25.47,45400.0,25.44,25.47,25.43,25.47,45400.0
2020-09-23 14:10:00,25.46,25.46,25.36,25.39,97500.0,25.46,25.46,25.36,25.39,97500.0
2020-09-23 14:15:00,25.39,25.39,25.27,25.27,90000.0,25.39,25.39,25.27,25.27,90000.0
2020-09-23 14:20:00,25.3,25.33,25.25,25.29,110000.0,25.3,25.33,25.25,25.29,110000.0
2020-09-23 14:25:00,25.29,25.34,25.29,25.31,80200.0,25.29,25.34,25.29,25.31,80200.0
2020-09-23 14:30:00,25.33,25.39,25.28,25.39,135800.0,25.33,25.39,25.28,25.39,135800.0
2020-09-23 14:35:00,25.39,25.43,25.36,25.42,55250.0,25.39,25.43,25.36,25.42,55250.0
2020-09-23 14:40:00,25.4,25.4,25.32,25.32,30000.0,25.4,25.4,25.32,25.32,30000.0
2020-09-23 14:45:00,25.33,25.33,25.25,25.25,50000.0,25.33,25.33,25.25,25.25,50000.0
2020-09-23 14:50:00,25.26,25.3,25.26,25.26,55000.0,25.26,25.3,25.26,25.26,55000.0
2020-09-23 14:55:00,25.25,25.27,25.2,25.22,113550.0,25.25,25.27,25.2,25.22,113550.0
2020-09-23 15:00:00,25.24,25.24,25.1,25.1,107700.0,25.24,25.24,25.1,25.1,107700.0
2020-09-23 15:05:00,25.11,25.11,25.0,25.06,89500.0,25.11,25.11,25.0,25.06,89500.0
2020-09-23 15:10:00,25.1,25.19,25.1,25.17,189150.0,25.1,25.19,25.1,25.17,189150.0
2020-09-23 15:15:00,25.13,25.14,25.07,25.12,74900.0,25.13,25.14,25.07,25.12,74900.0
2020-09-23 15:20:00,25.09,25.12,25.07,25.08,45000.0,25.09,25.12,25.07,25.08,45000.0
2020-09-23 15:25:00,25.08,25.11,25.06,25.06,45000.0,25.08,25.11,25.06,25.06,45000.0
2020-09-23 15:30:00,25.14,25.14,25.08,25.11,130000.0,25.14,25.14,25.08,25.11,130000.0
2020-09-23 15:35:00,25.11,25.19,25.1,25.17,174300.0,25.11,25.19,25.1,25.17,174300.0
2020-09-23 15:40:00,25.19,25.24,25.17,25.17,157500.0,25.19,25.24,25.17,25.17,157500.0
2020-09-23 15:45:00,25.17,25.17,24.99,25.01,162300.0,25.17,25.17,24.99,25.01,162300.0
2020-09-23 15:50:00,24.99,25.0,24.83,24.88,469300.0,24.99,25.0,24.83,24.88,469300.0
2020-09-23 15:55:00,24.88,25.01,24.87,24.99,659750.0,24.88,25.01,24.87,24.99,659750.0
2020-09-24 09:30:00,24.79,24.79,24.43,24.44,287100.0,24.79,24.79,24.43,24.44,287100.0
2020-09-24 09:35:00,24.47,24.57,24.44,24.54,234100.0,24.47,24.57,24.44,24.54,234100.0
2020-09-24 09:40:00,24.48,24.52,24.35,24.43,200550.0,24.48,24.52,24.35,24.43,200550.0
2020-09-24 09:45:00,24.44,24.76,24.44,24.76,57850.0,24.44,24.76,24.44,24.76,57850.0
2020-09-24 09:50:00,24.82,24.92,24.77,24.86,143950.0,24.82,24.92,24.77,24.86,143950.0
2020-09-24 09:55:00,24.78,24.83,24.69,24.69,40000.0,24.78,24.83,24.69,24.69,40000.0
2020-09-24 10:00:00,24.72,24.87,24.72,24.75,70000.0,24.72,24.87,24.72,24.75,70000.0
2020-09-24 10:05:00,24.77,24.77,24.75,24.76,22500.0,24.77,24.77,24.75,24.76,22500.0
2020-09-24 10:10:00,24.68,24.74,24.68,24.73,37500.0,24.68,24.74,24.68,24.73,37500.0
2020-09-24 10:15:00,24.73,24.75,24.63,24.63,30000.0,24.73,24.75,24.63,24.63,30000.0
2020-09-24 10:20:00,24.67,24.72,24.6,24.6,61250.0,24.67,24.72,24.6,24.6,61250.0
2020-09-24 10:25:00,24.56,24.6,24.5,24.53,68050.0,24.56,24.6,24.5,24.53,68050.0
2020-09-24 10:30:00,24.5,24.5,24.35,24.42,127200.0,24.5,24.5,24.35,24.42,127200.0
2020-09-24 10:35:00,24.31,24.47,24.31,24.31,246350.0,24.31,24.47,24.31,24.31,246350.0
2020-09-24 10:40:00,24.4,24.41,24.34,24.34,45000.0,24.4,24.41,24.34,24.34,45000.0
2020-09-24 10:45:00,24.41,24.6,24.41,24.6,97500.0,24.41,24.6,24.41,24.6,97500.0
2020-09-24 10:50:00,24.6,24.64,24.55,24.64,45400.0,24.6,24.64,24.55,24.64,45400.0
2020-09-24 10:55:00,24.63,24.66,24.59,24.66,70000.0,24.63,24.66,24.59,24.66,70000.0
2020-09-24 11:00:00,24.64,24.71,24.56,24.57,90000.0,24.64,24.71,24.56,24.57,90000.0
2020-09-24 11:05:00,24.58,24.61,24.45,24.45,63650.0,24.58,24.61,24.45,24.45,63650.0
2020-09-24 11:10:00,24.47,24.62,24.47,24.62,205250.0,24.47,24.62,24.47,24.62,205250.0
2020-09-24 11:15:00,24.61,24.61,24.6,24.61,15000.0,24.61,24.61,24.6,24.61,15000.0
2020-09-24 11:20:00,24.65,24.75,24.65,24.75,35000.0,24.65,24.75,24.65,24.75,35000.0
2020-09-24 11:25:00,24.72,24.72,24.68,24.69,28650.0,24.72,24.72,24.68,24.69,28650.0
2020-09-24 11:30:00,24.71,24.72,24.68,24.69,50000.0,24.71,24.72,24.68,24.69,50000.0
2020-09-24 11:35:00,24.7,24.7,24.68,24.68,10000.0,24.7,24.7,24.68,24.68,10000.0
2020-09-24 11:40:00,24.69,24.76,24.65,24.65,101350.0,24.69,24.76,24.65,24.65,101350.0
2020-09-24 11:45:00,24.67,24.69,24.54,24.55,179800.0,24.67,24.69,24.54,24.55,179800.0
2020-09-24 11:50:00,24.64,24.64,24.59,24.59,20000.0,24.64,24.64,24.59,24.59,20000.0
2020-09-24 11:55:00,24.57,24.75,24.56,24.75,90000.0,24.57,24.75,24.56,24.75,90000.0
2020-09-24 12:00:00,24.75,24.79,24.75,24.79,89500.0,24.75,24.79,24.75,24.79,89500.0
2020-09-24 12:05:00,24.78,24.81,24.75,24.75,114400.0,24.78,24.81,24.75,24.75,114400.0
2020-09-24 12:10:00,24.81,24.83,24.8,24.8,35000.0,24.81,24.83,24.8,24.8,35000.0
2020-09-24 12:15:00,24.85,24.85,24.76,24.76,30000.0,24.85,24.85,24.76,24.76,30000.0
2020-09-24 12:20:00,24.78,24.78,24.77,24.77,30000.0,24.78,24.78,24.77,24.77,30000.0
2020-09-24 12:25:00,24.84,24.86,24.84,24.86,35000.0,24.84,24.86,24.84,24.86,35000.0
2020-09-24 12:30:00,24.76,24.76,24.67,24.67,70000.0,24.76,24.76,24.67,24.67,70000.0
2020-09-24 12:35:00,24.64,24.69,24.64,24.64,50000.0,24.64,24.69,24.64,24.64,50000.0
2020-09-24 12:40:00,24.64,24.64,24.64,24.64,0.0,24.64,24.64,24.64,24.64,0.0
2020-09-24 12:45:00,24.66,24.66,24.66,24.66,5000.0,24.66,24.66,24.66,24.66,5000.0
2020-09-24 12:50:00,24.73,24.73,24.7,24.7,20000.0,24.73,24.73,24.7,24.7,20000.0
2020-09-24 12:55:00,24.76,24.82,24.76,24.82,15000.0,24.76,24.82,24.76,24.82,15000.0
2020-09-24 13:00:00,24.81,24.83,24.8,24.83,35500.0,24.81,24.83,24.8,24.83,35500.0
2020-09-24 13:05:00,24.81,24.84,24.81,24.84,25000.0,24.81,24.84,24.81,24.84,25000.0
2020-09-24 13:10:00,24.85,24.85,24.83,24.83,10000.0,24.85,24.85,24.83,24.83,10000.0
2020-09-24 13:15:00,24.83,24.89,24.8,24.8,42550.0,24.83,24.89,24.8,24.8,42550.0
2020-09-24 13:20:00,24.79,24.79,24.79,24.79,5000.0,24.79,24.79,24.79,24.79,5000.0
2020-09-24 13:25:00,24.78,24.8,24.78,24.79,23550.0,24.78,24.8,24.78,24.79,23550.0
2020-09-24 13:30:00,24.82,24.84,24.8,24.8,60000.0,24.82,24.84,24.8,24.8,60000.0
2020-09-24 13:35:00,24.76,24.76,24.75,24.75,25000.0,24.76,24.76,24.75,24.75,25000.0
2020-09-24 13:40:00,24.8,24.83,24.8,24.82,20000.0,24.8,24.83,24.8,24.82,20000.0
2020-09-24 13:45:00,24.84,24.85,24.79,24.79,55000.0,24.84,24.85,24.79,24.79,55000.0
2020-09-24 13:50:00,24.77,24.77,24.73,24.73,20000.0,24.77,24.77,24.73,24.73,20000.0
2020-09-24 13:55:00,24.74,24.74,24.74,24.74,5000.0,24.74,24.74,24.74,24.74,5000.0
2020-09-24 14:00:00,24.72,24.72,24.69,24.72,71250.0,24.72,24.72,24.69,24.72,71250.0
2020-09-24 14:05:00,24.75,24.76,24.75,24.76,20050.0,24.75,24.76,24.75,24.76,20050.0
2020-09-24 14:10:00,24.7,24.75,24.7,24.75,10000.0,24.7,24.75,24.7,24.75,10000.0
2020-09-24 14:15:00,24.74,24.74,24.68,24.68,15000.0,24.74,24.74,24.68,24.68,15000.0
2020-09-24 14:20:00,24.59,24.64,24.59,24.64,58150.0,24.59,24.64,24.59,24.64,58150.0
2020-09-24 14:25:00,24.65,24.72,24.65,24.68,50000.0,24.65,24.72,24.65,24.68,50000.0
2020-09-24 14:30:00,24.68,24.72,24.68,24.72,85000.0,24.68,24.72,24.68,24.72,85000.0
2020-09-24 14:35:00,24.73,24.74,24.73,24.74,10050.0,24.73,24.74,24.73,24.74,10050.0
2020-09-24 14:40:00,24.76,24.77,24.74,24.77,34000.0,24.76,24.77,24.74,24.77,34000.0
2020-09-24 14:45:00,24.75,24.76,24.7,24.7,45000.0,24.75,24.76,24.7,24.7,45000.0
2020-09-24 14:50:00,24.71,24.71,24.69,24.69,10000.0,24.71,24.71,24.69,24.69,10000.0
2020-09-24 14:55:00,24.69,24.73,24.65,24.66,50000.0,24.69,24.73,24.65,24.66,50000.0
2020-09-24 15:00:00,24.64,24.65,24.64,24.65,10000.0,24.64,24.65,24.64,24.65,10000.0
2020-09-24 15:05:00,24.62,24.63,24.62,24.63,15000.0,24.62,24.63,24.62,24.63,15000.0
2020-09-24 15:10:00,24.62,24.69,24.62,24.69,66000.0,24.62,24.69,24.62,24.69,66000.0
2020-09-24 15:15:00,24.67,24.73,24.67,24.73,45000.0,24.67,24.73,24.67,24.73,45000.0
2020-09-24 15:20:00,24.66,24.66,24.57,24.6,40000.0,24.66,24.66,24.57,24.6,40000.0
2020-09-24 15:25:00,24.53,24.55,24.52,24.55,85000.0,24.53,24.55,24.52,24.55,85000.0
2020-09-24 15:30:00,24.57,24.57,24.51,24.55,77000.0,24.57,24.57,24.51,24.55,77000.0
2020-09-24 15:35:00,24.54,24.6,24.54,24.6,85000.0,24.54,24.6,24.54,24.6,85000.0
2020-09-24 15:40:00,24.61,24.61,24.58,24.58,40000.0,24.61,24.61,24.58,24.58,40000.0
2020-09-24 15:45:00,24.6,24.63,24.54,24.54,40000.0,24.6,24.63,24.54,24.54,40000.0
2020-09-24 15:50:00,24.55,24.63,24.5,24.6,165400.0,24.55,24.63,24.5,24.6,165400.0
2020-09-24 15:55:00,24.62,24.62,24.57,24.57,146700.0,24.62,24.62,24.57,24.57,146700.0
2020-09-25 09:30:00,24.48,24.59,24.46,24.46,134000.0,24.48,24.59,24.46,24.46,134000.0
2020-09-25 09:35:00,24.48,24.55,24.48,24.52,85000.0,24.48,24.55,24.48,24.52,85000.0
2020-09-25 09:40:00,24.52,24.56,24.45,24.46,30000.0,24.52,24.56,24.45,24.46,30000.0
2020-09-25 09:45:00,24.46,24.47,24.36,24.47,58350.0,24.46,24.47,24.36,24.47,58350.0
2020-09-25 09:50:00,24.42,24.48,24.35,24.48,46150.0,24.42,24.48,24.35,24.48,46150.0
2020-09-25 09:55:00,24.45,24.46,24.4,24.46,15000.0,24.45,24.46,24.4,24.46,15000.0
2020-09-25 10:00:00,24.46,24.46,24.41,24.42,30000.0,24.46,24.46,24.41,24.42,30000.0
2020-09-25 10:05:00,24.44,24.48,24.41,24.47,200000.0,24.44,24.48,24.41,24.47,200000.0
2020-09-25 10:10:00,24.45,24.45,24.36,24.37,179850.0,24.45,24.45,24.36,24.37,179850.0
2020-09-25 10:15:00,24.4,24.49,24.39,24.48,65000.0,24.4,24.49,24.39,24.48,65000.0
2020-09-25 10:20:00,24.49,24.58,24.49,24.58,45000.0,24.49,24.58,24.49,24.58,45000.0
2020-09-25 10:25:00,24.57,24.57,24.52,24.52,59950.0,24.57,24.57,24.52,24.52,59950.0
2020-09-25 10:30:00,24.54,24.59,24.54,24.59,37900.0,24.54,24.59,24.54,24.59,37900.0
2020-09-25 10:35:00,24.56,24.56,24.48,24.55,66250.0,24.56,24.56,24.48,24.55,66250.0
2020-09-25 10:40:00,24.54,24.55,24.47,24.54,48400.0,24.54,24.55,24.47,24.54,48400.0
2020-09-25 10:45:00,24.54,24.54,24.54,24.54,13000.0,24.54,24.54,24.54,24.54,13000.0
2020-09-25 10:50:00,24.5,24.6,24.5,24.6,25000.0,24.5,24.6,24.5,24.6,25000.0
2020-09-25 10:55:00,24.51,24.54,24.51,24.54,10000.0,24.51,24.54,24.51,24.54,10000.0
2020-09-25 11:00:00,24.53,24.53,24.47,24.47,40000.0,24.53,24.53,24.47,24.47,40000.0
2020-09-25 11:05:00,24.48,24.52,24.48,24.51,32500.0,24.48,24.52,24.48,24.51,32500.0
2020-09-25 11:10:00,24.59,24.61,24.59,24.61,10000.0,24.59,24.61,24.59,24.61,10000.0
2020-09-25 11:15:00,24.65,24.7,24.65,24.69,65000.0,24.65,24.7,24.65,24.69,65000.0
2020-09-25 11:20:00,24.67,24.67,24.65,24.66,45000.0,24.67,24.67,24.65,24.66,45000.0
2020-09-25 11:25:00,24.68,24.75,24.68,24.72,60000.0,24.68,24.75,24.68,24.72,60000.0
2020-09-25 11:30:00,24.68,24.71,24.66,24.71,20000.0,24.68,24.71,24.66,24.71,20000.0
2020-09-25 11:35:00,24.69,24.69,24.6,24.6,40000.0,24.69,24.69,24.6,24.6,40000.0
2020-09-25 11:40:00,24.67,24.67,24.62,24.63,142300.0,24.67,24.67,24.62,24.63,142300.0
2020-09-25 11:45:00,24.65,24.65,24.61,24.63,20000.0,24.65,24.65,24.61,24.63,20000.0
2020-09-25 11:50:00,24.63,24.63,24.63,24.63,0.0,24.63,24.63,24.63,24.63,0.0
2020-09-25 11:55:00,24.66,24.72,24.66,24.66,40000.0,24.66,24.72,24.66,24.66,40000.0
2020-09-25 12:00:00,24.68,24.7,24.68,24.68,35050.0,24.68,24.7,24.68,24.68,35050.0
2020-09-25 12:05:00,24.73,24.73,24.73,24.73,5000.0,24.73,24.73,24.73,24.73,5000.0
2020-09-25 12:10:00,24.71,24.71,24.71,24.71,10000.0,24.71,24.71,24.71,24.71,10000.0
2020-09-25 12:15:00,24.71,24.71,24.64,24.64,35000.0,24.71,24.71,24.64,24.64,35000.0
2020-09-25 12:20:00,24.67,24.68,24.67,24.68,28350.0,24.67,24.68,24.67,24.68,28350.0
2020-09-25 12:25:00,24.67,24.72,24.66,24.72,45000.0,24.67,24.72,24.66,24.72,45000.0
2020-09-25 12:30:00,24.74,24.74,24.73,24.74,60350.0,24.74,24.74,24.73,24.74,60350.0
2020-09-25 12:35:00,24.73,24.85,24.72,24.84,122400.0,24.73,24.85,24.72,24.84,122400.0
2020-09-25 12:40:00,24.8,24.8,24.78,24.79,25000.0,24.8,24.8,24.78,24.79,25000.0
2020-09-25 12:45:00,24.78,24.78,24.78,24.78,5000.0,24.78,24.78,24.78,24.78,5000.0
2020-09-25 12:50:00,24.79,24.79,24.77,24.77,10000.0,24.79,24.79,24.77,24.77,10000.0
2020-09-25 12:55:00,24.8,24.83,24.79,24.79,32000.0,24.8,24.83,24.79,24.79,32000.0
2020-09-25 13:00:00,24.78,24.8,24.78,24.8,41600.0,24.78,24.8,24.78,24.8,41600.0
2020-09-25 13:05:00,24.82,24.82,24.78,24.81,25000.0,24.82,24.82,24.78,24.81,25000.0
2020-09-25 13:10:00,24.81,24.93,24.81,24.93,111750.0,24.81,24.93,24.81,24.93,111750.0
2020-09-25 13:15:00,24.9,24.9,24.88,24.88,31900.0,24.9,24.9,24.88,24.88,31900.0
2020-09-25 13:20:00,24.88,24.88,24.83,24.83,15000.0,24.88,24.88,24.83,24.83,15000.0
2020-09-25 13:25:00,24.87,24.92,24.87,24.92,15000.0,24.87,24.92,24.87,24.92,15000.0
2020-09-25 13:30:00,24.88,24.88,24.88,24.88,15100.0,24.88,24.88,24.88,24.88,15100.0
2020-09-25 13:35:00,24.91,24.91,24.85,24.85,15000.0,24.91,24.91,24.85,24.85,15000.0
2020-09-25 13:40:00,24.86,24.91,24.86,24.91,16750.0,24.86,24.91,24.86,24.91,16750.0
2020-09-25 13:45:00,24.88,24.9,24.88,24.9,17500.0,24.88,24.9,24.88,24.9,17500.0
2020-09-25 13:50:00,24.9,24.9,24.88,24.88,30000.0,24.9,24.9,24.88,24.88,30000.0
2020-09-25 13:55:00,24.89,24.94,24.89,24.92,56050.0,24.89,24.94,24.89,24.92,56050.0
2020-09-25 14:00:00,24.95,24.98,24.94,24.95,105000.0,24.95,24.98,24.94,24.95,105000.0
2020-09-25 14:05:00,24.94,24.94,24.85,24.85,65000.0,24.94,24.94,24.85,24.85,65000.0
2020-09-25 14:10:00,24.9,24.92,24.87,24.87,50000.0,24.9,24.92,24.87,24.87,50000.0
2020-09-25 14:15:00,24.9,24.94,24.86,24.92,78750.0,24.9,24.94,24.86,24.92,78750.0
2020-09-25 14:20:00,24.91,24.91,24.86,24.86,20000.0,24.91,24.91,24.86,24.86,20000.0
2020-09-25 14:25:00,24.89,24.9,24.89,24.89,47500.0,24.89,24.9,24.89,24.89,47500.0
2020-09-25 14:30:00,24.89,24.91,24.89,24.91,40000.0,24.89,24.91,24.89,24.91,40000.0
2020-09-25 14:35:00,24.93,24.93,24.89,24.89,20000.0,24.93,24.93,24.89,24.89,20000.0
2020-09-25 14:40:00,24.91,24.91,24.88,24.88,30000.0,24.91,24.91,24.88,24.88,30000.0
2020-09-25 14:45:00,24.88,24.91,24.87,24.88,139600.0,24.88,24.91,24.87,24.88,139600.0
2020-09-25 14:50:00,24.88,24.91,24.88,24.91,320000.0,24.88,24.91,24.88,24.91,320000.0
2020-09-25 14:55:00,24.89,24.92,24.89,24.92,138200.0,24.89,24.92,24.89,24.92,138200.0
2020-09-25 15:00:00,24.92,24.99,24.92,24.99,100000.0,24.92,24.99,24.92,24.99,100000.0
2020-09-25 15:05:00,25.01,25.04,25.01,25.04,35000.0,25.01,25.04,25.01,25.04,35000.0
2020-09-25 15:10:00,25.03,25.03,24.98,25.0,124950.0,25.03,25.03,24.98,25.0,124950.0
2020-09-25 15:15:00,25.01,25.04,25.01,25.03,101100.0,25.01,25.04,25.01,25.03,101100.0
2020-09-25 15:20:00,25.03,25.07,25.02,25.07,80000.0,25.03,25.07,25.02,25.07,80000.0
2020-09-25 15:25:00,25.06,25.07,25.01,25.07,175000.0,25.06,25.07,25.01,25.07,175000.0
2020-09-25 15:30:00,25.07,25.07,25.0,25.0,76350.0,25.07,25.07,25.0,25.0,76350.0
2020-09-25 15:35:00,24.99,24.99,24.91,24.91,117300.0,24.99,24.99,24.91,24.91,117300.0
2020-09-25 15:40:00,24.94,24.95,24.92,24.92,85150.0,24.94,24.95,24.92,24.92,85150.0
2020-09-25 15:45:00,24.91,24.96,24.91,24.96,40000.0,24.91,24.96,24.91,24.96,40000.0
2020-09-25 15:50:00,24.94,24.94,24.85,24.85,100000.0,24.94,24.94,24.85,24.85,100000.0
2020-09-25 15:55:00,24.86,24.92,24.86,24.89,506800.0,24.86,24.92,24.86,24.89,506800.0
2020-09-28 09:30:00,25.26,25.3,25.1,25.24,536650.0,25.26,25.3,25.1,25.24,536650.0
2020-09-28 09:35:00,25.24,25.5,25.24,25.47,189800.0,25.24,25.5,25.24,25.47,189800.0
2020-09-28 09:40:00,25.47,25.47,25.25,25.3,35000.0,25.47,25.47,25.25,25.3,35000.0
2020-09-28 09:45:00,25.2,25.24,25.14,25.14,50300.0,25.2,25.24,25.14,25.14,50300.0
2020-09-28 09:50:00,25.12,25.12,24.99,25.09,70000.0,25.12,25.12,24.99,25.09,70000.0
2020-09-28 09:55:00,25.13,25.2,25.13,25.16,110000.0,25.13,25.2,25.13,25.16,110000.0
2020-09-28 10:00:00,25.16,25.26,25.16,25.21,89800.0,25.16,25.26,25.16,25.21,89800.0
2020-09-28 10:05:00,25.23,25.29,25.22,25.22,76650.0,25.23,25.29,25.22,25.22,76650.0
2020-09-28 10:10:00,25.19,25.19,25.18,25.19,20000.0,25.19,25.19,25.18,25.19,20000.0
2020-09-28 10:15:00,25.25,25.28,25.23,25.28,47500.0,25.25,25.28,25.23,25.28,47500.0
2020-09-28 10:20:00,25.3,25.3,25.24,25.24,68850.0,25.3,25.3,25.24,25.24,68850.0
2020-09-28 10:25:00,25.23,25.23,25.22,25.22,30400.0,25.23,25.23,25.22,25.22,30400.0
2020-09-28 10:30:00,25.23,25.26,25.23,25.23,25050.0,25.23,25.26,25.23,25.23,25050.0
2020-09-28 10:35:00,25.21,25.21,25.15,25.15,25000.0,25.21,25.21,25.15,25.15,25000.0
2020-09-28 10:40:00,25.16,25.16,25.1,25.1,35250.0,25.16,25.16,25.1,25.1,35250.0
2020-09-28 10:45:00,25.07,25.13,25.06,25.07,109350.0,25.07,25.13,25.06,25.07,109350.0
2020-09-28 10:50:00,25.06,25.06,25.0,25.02,60100.0,25.06,25.06,25.0,25.02,60100.0
2020-09-28 10:55:00,25.02,25.02,24.94,24.96,119400.0,25.02,25.02,24.94,24.96,119400.0
2020-09-28 11:00:00,24.93,24.95,24.87,24.95,77650.0,24.93,24.95,24.87,24.95,77650.0
2020-09-28 11:05:00,24.94,24.97,24.93,24.97,38650.0,24.94,24.97,24.93,24.97,38650.0
2020-09-28 11:10:00,24.98,24.98,24.95,24.98,30000.0,24.98,24.98,24.95,24.98,30000.0
2020-09-28 11:15:00,24.97,24.98,24.9,24.9,20400.0,24.97,24.98,24.9,24.9,20400.0
2020-09-28 11:20:00,24.92,24.95,24.92,24.92,26350.0,24.92,24.95,24.92,24.92,26350.0
2020-09-28 11:25:00,24.91,24.91,24.91,24.91,10650.0,24.91,24.91,24.91,24.91,10650.0
2020-09-28 11:30:00,24.94,24.96,24.92,24.96,50000.0,24.94,24.96,24.92,24.96,50000.0
2020-09-28 11:35:00,24.95,25.12,24.95,25.04,128200.0,24.95,25.12,24.95,25.04,128200.0
2020-09-28 11:40:00,25.13,25.15,25.05,25.1,45800.0,25.13,25.15,25.05,25.1,45800.0
2020-09-28 11:45:00,25.14,25.14,25.12,25.12,70000.0,25.14,25.14,25.12,25.12,70000.0
2020-09-28 11:50:00,25.11,25.16,25.09,25.13,96700.0,25.11,25.16,25.09,25.13,96700.0
2020-09-28 11:55:00,25.09,25.13,25.09,25.13,23050.0,25.09,25.13,25.09,25.13,23050.0
2020-09-28 12:00:00,25.09,25.09,25.05,25.05,25000.0,25.09,25.09,25.05,25.05,25000.0
2020-09-28 12:05:00,25.07,25.07,25.05,25.05,20600.0,25.07,25.07,25.05,25.05,20600.0
2020-09-28 12:10:00,25.04,25.05,25.04,25.05,15000.0,25.04,25.05,25.04,25.05,15000.0
2020-09-28 12:15:00,25.05,25.05,24.98,25.04,45000.0,25.05,25.05,24.98,25.04,45000.0
2020-09-28 12:20:00,25.04,25.04,25.04,25.04,5000.0,25.04,25.04,25.04,25.04,5000.0
2020-09-28 12:25:00,25.03,25.03,25.03,25.03,5000.0,25.03,25.03,25.03,25.03,5000.0
2020-09-28 12:30:00,25.06,25.11,25.06,25.11,21400.0,25.06,25.11,25.06,25.11,21400.0
2020-09-28 12:35:00,25.12,25.12,25.08,25.12,60000.0,25.12,25.12,25.08,25.12,60000.0
2020-09-28 12:40:00,25.12,25.12,25.12,25.12,0.0,25.12,25.12,25.12,25.12,0.0
2020-09-28 12:45:00,25.16,25.23,25.16,25.18,30000.0,25.16,25.23,25.16,25.18,30000.0
2020-09-28 12:50:00,25.2,25.2,25.2,25.2,5000.0,25.2,25.2,25.2,25.2,5000.0
2020-09-28 12:55:00,25.22,25.22,25.21,25.21,50000.0,25.22,25.22,25.21,25.21,50000.0
2020-09-28 13:00:00,25.21,25.21,25.11,25.11,60050.0,25.21,25.21,25.11,25.11,60050.0
2020-09-28 13:05:00,25.13,25.13,25.13,25.13,10000.0,25.13,25.13,25.13,25.13,10000.0
2020-09-28 13:10:00,25.13,25.13,25.13,25.13,5000.0,25.13,25.13,25.13,25.13,5000.0
2020-09-28 13:15:00,25.15,25.15,25.15,25.15,10000.0,25.15,25.15,25.15,25.15,10000.0
2020-09-28 13:20:00,25.17,25.2,25.17,25.19,25000.0,25.17,25.2,25.17,25.19,25000.0
2020-09-28 13:25:00,25.19,25.2,25.19,25.2,25000.0,25.19,25.2,25.19,25.2,25000.0
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 13:35:00,25.21,25.21,25.21,25.21,0.0,25.21,25.21,25.21,25.21,0.0
2020-09-28 13:40:00,25.24,25.24,25.17,25.17,30000.0,25.24,25.24,25.17,25.17,30000.0
2020-09-28 13:45:00,25.18,25.18,25.18,25.18,5000.0,25.18,25.18,25.18,25.18,5000.0
2020-09-28 13:50:00,25.18,25.18,25.18,25.18,0.0,25.18,25.18,25.18,25.18,0.0
2020-09-28 13:55:00,25.18,25.19,25.18,25.19,10000.0,25.18,25.19,25.18,25.19,10000.0
2020-09-28 14:00:00,25.22,25.22,25.22,25.22,5000.0,25.22,25.22,25.22,25.22,5000.0
2020-09-28 14:05:00,25.22,25.22,25.19,25.21,20000.0,25.22,25.22,25.19,25.21,20000.0
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 14:15:00,25.24,25.24,25.24,25.24,0.0,25.24,25.24,25.24,25.24,0.0
2020-09-28 14:20:00,25.24,25.24,25.22,25.22,15000.0,25.24,25.24,25.22,25.22,15000.0
2020-09-28 14:25:00,25.24,25.24,25.23,25.23,12650.0,25.24,25.24,25.23,25.23,12650.0
2020-09-28 14:30:00,25.26,25.26,25.26,25.26,5000.0,25.26,25.26,25.26,25.26,5000.0
2020-09-28 14:35:00,25.26,25.26,25.26,25.26,28400.0,25.26,25.26,25.26,25.26,28400.0
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 14:45:00,25.26,25.26,25.26,25.26,0.0,25.26,25.26,25.26,25.26,0.0
2020-09-28 14:50:00,25.27,25.31,25.27,25.27,60000.0,25.27,25.31,25.27,25.27,60000.0
2020-09-28 14:55:00,25.28,25.28,25.28,25.28,10000.0,25.28,25.28,25.28,25.28,10000.0
2020-09-28 15:00:00,25.26,25.3,25.26,25.29,51150.0,25.26,25.3,25.26,25.29,51150.0
2020-09-28 15:05:00,25.29,25.29,25.28,25.29,35850.0,25.29,25.29,25.28,25.29,35850.0
2020-09-28 15:10:00,25.26,25.26,25.26,25.26,5000.0,25.26,25.26,25.26,25.26,5000.0
2020-09-28 15:15:00,25.29,25.33,25.29,25.3,51250.0,25.29,25.33,25.29,25.3,51250.0
2020-09-28 15:20:00,25.3,25.32,25.3,25.32,11400.0,25.3,25.32,25.3,25.32,11400.0
2020-09-28 15:25:00,25.32,25.32,25.32,25.32,5000.0,25.32,25.32,25.32,25.32,5000.0
2020-09-28 15:30:00,25.33,25.33,25.25,25.28,48450.0,25.33,25.33,25.25,25.28,48450.0
2020-09-28 15:35:00,25.27,25.3,25.27,25.28,45000.0,25.27,25.3,25.27,25.28,45000.0
2020-09-28 15:40:00,25.27,25.3,25.27,25.3,30750.0,25.27,25.3,25.27,25.3,30750.0
2020-09-28 15:45:00,25.34,25.35,25.28,25.28,47950.0,25.34,25.35,25.28,25.28,47950.0
2020-09-28 15:50:00,25.26,25.28,25.25,25.25,75350.0,25.26,25.28,25.25,25.25,75350.0
2020-09-28 15:55:00,25.26,25.3,25.25,25.29,232250.0,25.26,25.3,25.25,25.29,232250.0
2020-09-29 09:30:00,25.27,25.27,25.24,25.25,137450.0,25.27,25.27,25.24,25.25,137450.0
2020-09-29 09:35:00,25.31,25.31,25.22,25.22,40000.0,25.31,25.31,25.22,25.22,40000.0
2020-09-29 09:40:00,25.2,25.2,25.0,25.0,60000.0,25.2,25.2,25.0,25.0,60000.0
2020-09-29 09:45:00,25.03,25.08,25.03,25.07,44550.0,25.03,25.08,25.03,25.07,44550.0
2020-09-29 09:50:00,25.11,25.12,25.01,25.02,60250.0,25.11,25.12,25.01,25.02,60250.0
2020-09-29 09:55:00,25.02,25.05,24.98,25.05,62000.0,25.02,25.05,24.98,25.05,62000.0
2020-09-29 10:00:00,25.11,25.13,25.07,25.07,35000.0,25.11,25.13,25.07,25.07,35000.0
2020-09-29 10:05:00,25.11,25.12,25.11,25.12,10000.0,25.11,25.12,25.11,25.12,10000.0
2020-09-29 10:10:00,25.07,25.07,25.03,25.03,20000.0,25.07,25.07,25.03,25.03,20000.0
2020-09-29 10:15:00,25.06,25.06,25.06,25.06,15000.0,25.06,25.06,25.06,25.06,15000.0
2020-09-29 10:20:00,25.06,25.11,25.05,25.07,60350.0,25.06,25.11,25.05,25.07,60350.0
2020-09-29 10:25:00,25.07,25.07,25.04,25.04,45000.0,25.07,25.07,25.04,25.04,45000.0
2020-09-29 10:30:00,25.06,25.06,24.98,25.01,50250.0,25.06,25.06,24.98,25.01,50250.0
2020-09-29 10:35:00,25.0,25.0,24.91,24.96,147900.0,25.0,25.0,24.91,24.96,147900.0
2020-09-29 10:40:00,24.96,25.04,24.95,24.95,50000.0,24.96,25.04,24.95,24.95,50000.0
2020-09-29 10:45:00,24.98,24.99,24.9,24.99,120000.0,24.98,24.99,24.9,24.99,120000.0
2020-09-29 10:50:00,24.95,24.97,24.95,24.96,15000.0,24.95,24.97,24.95,24.96,15000.0
2020-09-29 10:55:00,24.94,25.03,24.93,25.01,65000.0,24.94,25.03,24.93,25.01,65000.0
2020-09-29 11:00:00,24.98,25.02,24.98,25.02,15400.0,24.98,25.02,24.98,25.02,15400.0
2020-09-29 11:05:00,25.02,25.06,25.02,25.05,82750.0,25.02,25.06,25.02,25.05,82750.0
2020-09-29 11:10:00,25.07,25.07,25.06,25.06,45000.0,25.07,25.07,25.06,25.06,45000.0
2020-09-29 11:15:00,25.07,25.07,25.07,25.07,5000.0,25.07,25.07,25.07,25.07,5000.0
2020-09-29 11:20:00,25.12,25.15,25.12,25.12,95100.0,25.12,25.15,25.12,25.12,95100.0
2020-09-29 11:25:00,25.15,25.2,25.13,25.13,75300.0,25.15,25.2,25.13,25.13,75300.0
2020-09-29 11:30:00,25.15,25.15,25.15,25.15,5000.0,25.15,25.15,25.15,25.15,5000.0
2020-09-29 11:35:00,25.1,25.16,25.1,25.16,15100.0,25.1,25.16,25.1,25.16,15100.0
2020-09-29 11:40:00,25.17,25.17,25.16,25.17,35100.0,25.17,25.17,25.16,25.17,35100.0
2020-09-29 11:45:00,25.16,25.19,25.16,25.19,12500.0,25.16,25.19,25.16,25.19,12500.0
2020-09-29 11:50:00,25.19,25.19,25.17,25.18,20000.0,25.19,25.19,25.17,25.18,20000.0
2020-09-29 11:55:00,25.2,25.22,25.19,25.19,20000.0,25.2,25.22,25.19,25.19,20000.0
2020-09-29 12:00:00,25.2,25.21,25.16,25.18,60000.0,25.2,25.21,25.16,25.18,60000.0
2020-09-29 12:05:00,25.17,25.17,25.16,25.16,16500.0,25.17,25.17,25.16,25.16,16500.0
2020-09-29 12:10:00,25.17,25.2,25.16,25.2,85000.0,25.17,25.2,25.16,25.2,85000.0
2020-09-29 12:15:00,25.2,25.24,25.2,25.24,154000.0,25.2,25.24,25.2,25.24,154000.0
2020-09-29 12:20:00,25.18,25.2,25.18,25.2,10000.0,25.18,25.2,25.18,25.2,10000.0
2020-09-29 12:25:00,25.21,25.22,25.21,25.22,15000.0,25.21,25.22,25.21,25.22,15000.0
2020-09-29 12:30:00,25.22,25.22,25.19,25.2,31750.0,25.22,25.22,25.19,25.2,31750.0
2020-09-29 12:35:00,25.21,25.24,25.21,25.24,27500.0,25.21,25.24,25.21,25.24,27500.0
2020-09-29 12:40:00,25.25,25.25,25.25,25.25,7500.0,25.25,25.25,25.25,25.25,7500.0
2020-09-29 12:45:00,25.27,25.27,25.27,25.27,5000.0,25.27,25.27,25.27,25.27,5000.0
2020-09-29 12:50:00,25.27,25.3,25.26,25.3,15000.0,25.27,25.3,25.26,25.3,15000.0
2020-09-29 12:55:00,25.29,25.29,25.29,25.29,5000.0,25.29,25.29,25.29,25.29,5000.0
2020-09-29 13:00:00,25.27,25.29,25.26,25.29,45000.0,25.27,25.29,25.26,25.29,45000.0
2020-09-29 13:05:00,25.29,25.29,25.26,25.26,30000.0,25.29,25.29,25.26,25.26,30000.0
2020-09-29 13:10:00,25.24,25.25,25.24,25.25,15000.0,25.24,25.25,25.24,25.25,15000.0
2020-09-29 13:15:00,25.23,25.25,25.23,25.25,10000.0,25.23,25.25,25.23,25.25,10000.0
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 13:25:00,25.23,25.23,25.23,25.23,0.0,25.23,25.23,25.23,25.23,0.0
2020-09-29 13:30:00,25.23,25.23,25.23,25.23,0.0,25.23,25.23,25.23,25.23,0.0
2020-09-29 13:35:00,25.26,25.27,25.26,25.27,15000.0,25.26,25.27,25.26,25.27,15000.0
2020-09-29 13:40:00,25.28,25.31,25.28,25.31,82700.0,25.28,25.31,25.28,25.31,82700.0
2020-09-29 13:45:00,25.31,25.32,25.23,25.26,87500.0,25.31,25.32,25.23,25.26,87500.0
2020-09-29 13:50:00,25.26,25.32,25.26,25.32,30000.0,25.26,25.32,25.26,25.32,30000.0
2020-09-29 13:55:00,25.32,25.32,25.32,25.32,5000.0,25.32,25.32,25.32,25.32,5000.0
2020-09-29 14:00:00,25.3,25.3,25.28,25.3,48250.0,25.3,25.3,25.28,25.3,48250.0
2020-09-29 14:05:00,25.3,25.3,25.3,25.3,5000.0,25.3,25.3,25.3,25.3,5000.0
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 14:15:00,25.29,25.29,25.29,25.29,0.0,25.29,25.29,25.29,25.29,0.0
2020-09-29 14:20:00,25.28,25.28,25.27,25.28,53800.0,25.28,25.28,25.27,25.28,53800.0
2020-09-29 14:25:00,25.29,25.29,25.29,25.29,5000.0,25.29,25.29,25.29,25.29,5000.0
2020-09-29 14:30:00,25.3,25.31,25.3,25.3,32500.0,25.3,25.31,25.3,25.3,32500.0
2020-09-29 14:35:00,25.29,25.29,25.29,25.29,10000.0,25.29,25.29,25.29,25.29,10000.0
2020-09-29 14:40:00,25.28,25.31,25.28,25.31,25000.0,25.28,25.31,25.28,25.31,25000.0
2020-09-29 14:45:00,25.32,25.33,25.32,25.33,10000.0,25.32,25.33,25.32,25.33,10000.0
2020-09-29 14:50:00,25.33,25.33,25.31,25.31,25000.0,25.33,25.33,25.31,25.31,25000.0
2020-09-29 14:55:00,25.3,25.3,25.3,25.3,5000.0,25.3,25.3,25.3,25.3,5000.0
2020-09-29 15:00:00,25.29,25.3,25.29,25.3,10050.0,25.29,25.3,25.29,25.3,10050.0
2020-09-29 15:05:00,25.3,25.3,25.28,25.28,16300.0,25.3,25.3,25.28,25.28,16300.0
2020-09-29 15:10:00,25.27,25.27,25.26,25.26,10000.0,25.27,25.27,25.26,25.26,10000.0
2020-09-29 15:15:00,25.26,25.26,25.26,25.26,5000.0,25.26,25.26,25.26,25.26,5000.0
2020-09-29 15:20:00,25.3,25.3,25.25,25.26,100400.0,25.3,25.3,25.25,25.26,100400.0
2020-09-29 15:25:00,25.25,25.26,25.24,25.25,40000.0,25.25,25.26,25.24,25.25,40000.0
2020-09-29 15:30:00,25.27,25.27,25.27,25.27,25350.0,25.27,25.27,25.27,25.27,25350.0
2020-09-29 15:35:00,25.26,25.26,25.21,25.21,70550.0,25.26,25.26,25.21,25.21,70550.0
2020-09-29 15:40:00,25.23,25.25,25.23,25.23,15000.0,25.23,25.25,25.23,25.23,15000.0
2020-09-29 15:45:00,25.23,25.28,25.23,25.28,61200.0,25.23,25.28,25.23,25.28,61200.0
2020-09-29 15:50:00,25.28,25.3,25.25,25.27,118850.0,25.28,25.3,25.25,25.27,118850.0
2020-09-29 15:55:00,25.25,25.29,25.23,25.26,384950.0,25.25,25.29,25.23,25.26,384950.0
2020-09-30 09:30:00,25.24,25.32,25.23,25.26,208950.0,25.24,25.32,25.23,25.26,208950.0
2020-09-30 09:35:00,25.19,25.23,25.14,25.23,64000.0,25.19,25.23,25.14,25.23,64000.0
2020-09-30 09:40:00,25.26,25.4,25.26,25.33,97000.0,25.26,25.4,25.26,25.33,97000.0
2020-09-30 09:45:00,25.29,25.4,25.29,25.4,57500.0,25.29,25.4,25.29,25.4,57500.0
2020-09-30 09:50:00,25.36,25.44,25.36,25.41,134000.0,25.36,25.44,25.36,25.41,134000.0
2020-09-30 09:55:00,25.4,25.4,25.38,25.38,37000.0,25.4,25.4,25.38,25.38,37000.0
2020-09-30 10:00:00,25.42,25.42,25.42,25.42,5000.0,25.42,25.42,25.42,25.42,5000.0
2020-09-30 10:05:00,25.36,25.37,25.32,25.37,30000.0,25.36,25.37,25.32,25.37,30000.0
2020-09-30 10:10:00,25.33,25.36,25.33,25.36,10000.0,25.33,25.36,25.33,25.36,10000.0
2020-09-30 10:15:00,25.32,25.33,25.25,25.33,30000.0,25.32,25.33,25.25,25.33,30000.0
2020-09-30 10:20:00,25.34,25.34,25.31,25.31,35000.0,25.34,25.34,25.31,25.31,35000.0
2020-09-30 10:25:00,25.35,25.35,25.31,25.33,35000.0,25.35,25.35,25.31,25.33,35000.0
2020-09-30 10:30:00,25.32,25.34,25.32,25.34,15000.0,25.32,25.34,25.32,25.34,15000.0
2020-09-30 10:35:00,25.37,25.42,25.37,25.38,55100.0,25.37,25.42,25.37,25.38,55100.0
2020-09-30 10:40:00,25.41,25.41,25.36,25.36,31250.0,25.41,25.41,25.36,25.36,31250.0
2020-09-30 10:45:00,25.38,25.38,25.35,25.35,20000.0,25.38,25.38,25.35,25.35,20000.0
2020-09-30 10:50:00,25.3,25.3,25.3,25.3,5000.0,25.3,25.3,25.3,25.3,5000.0
2020-09-30 10:55:00,25.28,25.28,25.27,25.27,10000.0,25.28,25.28,25.27,25.27,10000.0
2020-09-30 11:00:00,25.23,25.24,25.21,25.23,45000.0,25.23,25.24,25.21,25.23,45000.0
2020-09-30 11:05:00,25.22,25.27,25.22,25.26,20450.0,25.22,25.27,25.22,25.26,20450.0
2020-09-30 11:10:00,25.28,25.34,25.28,25.32,20000.0,25.28,25.34,25.28,25.32,20000.0
2020-09-30 11:15:00,25.31,25.33,25.3,25.33,43550.0,25.31,25.33,25.3,25.33,43550.0
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 11:25:00,25.32,25.32,25.32,25.32,0.0,25.32,25.32,25.32,25.32,0.0
2020-09-30 11:30:00,25.38,25.43,25.38,25.41,69500.0,25.38,25.43,25.38,25.41,69500.0
2020-09-30 11:35:00,25.38,25.38,25.35,25.35,25000.0,25.38,25.38,25.35,25.35,25000.0
2020-09-30 11:40:00,25.32,25.35,25.32,25.34,15000.0,25.32,25.35,25.32,25.34,15000.0
2020-09-30 11:45:00,25.35,25.38,25.33,25.38,30150.0,25.35,25.38,25.33,25.38,30150.0
2020-09-30 11:50:00,25.36,25.36,25.27,25.27,50000.0,25.36,25.36,25.27,25.27,50000.0
2020-09-30 11:55:00,25.3,25.3,25.3,25.3,5000.0,25.3,25.3,25.3,25.3,5000.0
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 12:05:00,25.29,25.29,25.29,25.29,0.0,25.29,25.29,25.29,25.29,0.0
2020-09-30 12:10:00,25.26,25.26,25.25,25.25,68950.0,25.26,25.26,25.25,25.25,68950.0
2020-09-30 12:15:00,25.22,25.26,25.22,25.26,30000.0,25.22,25.26,25.22,25.26,30000.0
2020-09-30 12:20:00,25.29,25.29,25.25,25.25,10000.0,25.29,25.29,25.25,25.25,10000.0
2020-09-30 12:25:00,25.24,25.24,25.2,25.2,85150.0,25.24,25.24,25.2,25.2,85150.0
2020-09-30 12:30:00,25.18,25.2,25.17,25.19,75000.0,25.18,25.2,25.17,25.19,75000.0
2020-09-30 12:35:00,25.17,25.2,25.17,25.2,10000.0,25.17,25.2,25.17,25.2,10000.0
2020-09-30 12:40:00,25.17,25.17,25.09,25.09,24350.0,25.17,25.17,25.09,25.09,24350.0
2020-09-30 12:45:00,25.13,25.13,25.13,25.13,35000.0,25.13,25.13,25.13,25.13,35000.0
2020-09-30 12:50:00,25.17,25.19,25.16,25.16,43600.0,25.17,25.19,25.16,25.16,43600.0
2020-09-30 12:55:00,25.12,25.12,25.06,25.07,31500.0,25.12,25.12,25.06,25.07,31500.0
2020-09-30 13:00:00,25.13,25.13,25.13,25.13,15000.0,25.13,25.13,25.13,25.13,15000.0
2020-09-30 13:05:00,25.03,25.03,25.0,25.03,31450.0,25.03,25.03,25.0,25.03,31450.0
2020-09-30 13:10:00,25.02,25.06,25.02,25.06,30000.0,25.02,25.06,25.02,25.06,30000.0
2020-09-30 13:15:00,25.04,25.05,25.04,25.05,41850.0,25.04,25.05,25.04,25.05,41850.0
2020-09-30 13:20:00,25.04,25.05,25.04,25.05,10000.0,25.04,25.05,25.04,25.05,10000.0
2020-09-30 13:25:00,25.09,25.09,25.05,25.05,30000.0,25.09,25.09,25.05,25.05,30000.0
2020-09-30 13:30:00,25.06,25.06,25.06,25.06,5000.0,25.06,25.06,25.06,25.06,5000.0
2020-09-30 13:35:00,25.09,25.09,25.03,25.03,75000.0,25.09,25.09,25.03,25.03,75000.0
2020-09-30 13:40:00,25.03,25.04,25.03,25.04,15000.0,25.03,25.04,25.03,25.04,15000.0
2020-09-30 13:45:00,25.05,25.05,25.04,25.05,20000.0,25.05,25.05,25.04,25.05,20000.0
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 13:55:00,25.02,25.02,25.02,25.02,0.0,25.02,25.02,25.02,25.02,0.0
2020-09-30 14:00:00,25.08,25.08,25.06,25.06,25000.0,25.08,25.08,25.06,25.06,25000.0
2020-09-30 14:05:00,25.07,25.07,25.07,25.07,53600.0,25.07,25.07,25.07,25.07,53600.0
2020-09-30 14:10:00,25.04,25.04,25.03,25.03,26100.0,25.04,25.04,25.03,25.03,26100.0
2020-09-30 14:15:00,24.98,24.99,24.92,24.99,72400.0,24.98,24.99,24.92,24.99,72400.0
2020-09-30 14:20:00,24.98,25.04,24.92,24.95,113150.0,24.98,25.04,24.92,24.95,113150.0
2020-09-30 14:25:00,24.9,25.0,24.86,24.95,95700.0,24.9,25.0,24.86,24.95,95700.0
2020-09-30 14:30:00,24.89,24.97,24.86,24.9,151550.0,24.89,24.97,24.86,24.9,151550.0
2020-09-30 14:35:00,24.9,24.92,24.9,24.91,42500.0,24.9,24.92,24.9,24.91,42500.0
2020-09-30 14:40:00,24.9,24.96,24.82,24.84,211000.0,24.9,24.96,24.82,24.84,211000.0
2020-09-30 14:45:00,24.8,24.83,24.74,24.79,72250.0,24.8,24.83,24.74,24.79,72250.0
2020-09-30 14:50:00,24.77,24.85,24.77,24.84,55000.0,24.77,24.85,24.77,24.84,55000.0
2020-09-30 14:55:00,24.82,24.95,24.81,24.91,74050.0,24.82,24.95,24.81,24.91,74050.0
2020-09-30 15:00:00,24.97,24.97,24.94,24.94,90000.0,24.97,24.97,24.94,24.94,90000.0
2020-09-30 15:05:00,24.93,24.93,24.9,24.9,35400.0,24.93,24.93,24.9,24.9,35400.0
2020-09-30 15:10:00,24.79,24.79,24.77,24.78,35000.0,24.79,24.79,24.77,24.78,35000.0
2020-09-30 15:15:00,24.74,24.78,24.72,24.74,105000.0,24.74,24.78,24.72,24.74,105000.0
2020-09-30 15:20:00,24.7,24.75,24.69,24.72,105450.0,24.7,24.75,24.69,24.72,105450.0
2020-09-30 15:25:00,24.7,24.81,24.69,24.79,135450.0,24.7,24.81,24.69,24.79,135450.0
2020-09-30 15:30:00,24.77,24.83,24.76,24.82,70800.0,24.77,24.83,24.76,24.82,70800.0
2020-09-30 15:35:00,24.81,24.86,24.78,24.84,125000.0,24.81,24.86,24.78,24.84,125000.0
2020-09-30 15:40:00,24.78,24.82,24.77,24.81,108950.0,24.78,24.82,24.77,24.81,108950.0
2020-09-30 15:45:00,24.8,24.87,24.77,24.85,135650.0,24.8,24.87,24.77,24.85,135650.0
2020-09-30 15:50:00,24.86,24.88,24.84,24.87,111250.0,24.86,24.88,24.84,24.87,111250.0
2020-09-30 15:55:00,24.87,24.89,24.83,24.83,876350.0,24.87,24.89,24.83,24.83,876350.0
2020-10-01 09:30:00,25.11,25.16,25.01,25.16,242000.0,25.11,25.16,25.01,25.16,242000.0
2020-10-01 09:35:00,25.16,25.24,25.12,25.18,136300.0,25.16,25.24,25.12,25.18,136300.0
2020-10-01 09:40:00,25.14,25.3,25.14,25.28,117400.0,25.14,25.3,25.14,25.28,117400.0
2020-10-01 09:45:00,25.29,25.29,25.01,25.18,200000.0,25.29,25.29,25.01,25.18,200000.0
2020-10-01 09:50:00,25.07,25.2,25.05,25.2,58150.0,25.07,25.2,25.05,25.2,58150.0
2020-10-01 09:55:00,25.16,25.24,25.16,25.19,87400.0,25.16,25.24,25.16,25.19,87400.0
2020-10-01 10:00:00,25.08,25.18,25.08,25.18,46000.0,25.08,25.18,25.08,25.18,46000.0
2020-10-01 10:05:00,25.13,25.18,25.1,25.1,124700.0,25.13,25.18,25.1,25.1,124700.0
2020-10-01 10:10:00,25.12,25.12,24.99,25.05,91550.0,25.12,25.12,24.99,25.05,91550.0
2020-10-01 10:15:00,25.07,25.13,25.07,25.1,48500.0,25.07,25.13,25.07,25.1,48500.0
2020-10-01 10:20:00,25.12,25.19,25.11,25.15,80800.0,25.12,25.19,25.11,25.15,80800.0
2020-10-01 10:25:00,25.15,25.15,25.07,25.13,65000.0,25.15,25.15,25.07,25.13,65000.0
2020-10-01 10:30:00,25.17,25.22,25.17,25.22,25000.0,25.17,25.22,25.17,25.22,25000.0
2020-10-01 10:35:00,25.26,25.28,25.26,25.27,44700.0,25.26,25.28,25.26,25.27,44700.0
2020-10-01 10:40:00,25.27,25.27,25.22,25.23,80500.0,25.27,25.27,25.22,25.23,80500.0
2020-10-01 10:45:00,25.17,25.17,25.1,25.1,30250.0,25.17,25.17,25.1,25.1,30250.0
2020-10-01 10:50:00,25.09,25.13,25.09,25.13,20000.0,25.09,25.13,25.09,25.13,20000.0
2020-10-01 10:55:00,25.11,25.13,25.06,25.13,55550.0,25.11,25.13,25.06,25.13,55550.0
2020-10-01 11:00:00,25.16,25.16,25.14,25.14,10000.0,25.16,25.16,25.14,25.14,10000.0
2020-10-01 11:05:00,25.18,25.18,25.12,25.12,20000.0,25.18,25.18,25.12,25.12,20000.0
2020-10-01 11:10:00,25.09,25.14,25.05,25.14,55000.0,25.09,25.14,25.05,25.14,55000.0
2020-10-01 11:15:00,25.17,25.17,25.13,25.16,15000.0,25.17,25.17,25.13,25.16,15000.0
2020-10-01 11:20:00,25.13,25.13,25.13,25.13,10000.0,25.13,25.13,25.13,25.13,10000.0
2020-10-01 11:25:00,25.15,25.16,25.12,25.14,40100.0,25.15,25.16,25.12,25.14,40100.0
2020-10-01 11:30:00,25.22,25.22,25.15,25.18,35000.0,25.22,25.22,25.15,25.18,35000.0
2020-10-01 11:35:00,25.19,25.19,25.15,25.15,75000.0,25.19,25.19,25.15,25.15,75000.0
2020-10-01 11:40:00,25.16,25.16,25.1,25.1,80000.0,25.16,25.16,25.1,25.1,80000.0
2020-10-01 11:45:00,25.09,25.09,25.06,25.06,15000.0,25.09,25.09,25.06,25.06,15000.0
2020-10-01 11:50:00,25.06,25.07,25.03,25.05,70800.0,25.06,25.07,25.03,25.05,70800.0
2020-10-01 11:55:00,25.06,25.09,25.06,25.09,55000.0,25.06,25.09,25.06,25.09,55000.0
2020-10-01 12:00:00,25.07,25.07,25.0,25.03,77500.0,25.07,25.07,25.0,25.03,77500.0
2020-10-01 12:05:00,24.99,25.01,24.99,24.99,25000.0,24.99,25.01,24.99,24.99,25000.0
2020-10-01 12:10:00,24.98,25.0,24.96,24.96,27500.0,24.98,25.0,24.96,24.96,27500.0
2020-10-01 12:15:00,24.98,25.02,24.93,25.0,85700.0,24.98,25.02,24.93,25.0,85700.0
2020-10-01 12:20:00,25.02,25.07,25.02,25.03,32000.0,25.02,25.07,25.02,25.03,32000.0
2020-10-01 12:25:00,25.02,25.03,24.99,25.0,65000.0,25.02,25.03,24.99,25.0,65000.0
2020-10-01 12:30:00,24.98,25.03,24.98,25.03,55050.0,24.98,25.03,24.98,25.03,55050.0
2020-10-01 12:35:00,25.04,25.05,25.01,25.05,40000.0,25.04,25.05,25.01,25.05,40000.0
2020-10-01 12:40:00,25.02,25.04,25.01,25.01,30800.0,25.02,25.04,25.01,25.01,30800.0
2020-10-01 12:45:00,24.99,25.06,24.99,25.03,40300.0,24.99,25.06,24.99,25.03,40300.0
2020-10-01 12:50:00,25.04,25.07,25.04,25.07,30000.0,25.04,25.07,25.04,25.07,30000.0
2020-10-01 12:55:00,25.05,25.08,25.03,25.03,62250.0,25.05,25.08,25.03,25.03,62250.0
2020-10-01 13:00:00,25.07,25.07,25.03,25.03,36800.0,25.07,25.07,25.03,25.03,36800.0
2020-10-01 13:05:00,24.99,25.04,24.99,25.04,61100.0,24.99,25.04,24.99,25.04,61100.0
2020-10-01 13:10:00,25.0,25.04,24.97,25.0,29450.0,25.0,25.04,24.97,25.0,29450.0
2020-10-01 13:15:00,24.97,24.97,24.9,24.91,102050.0,24.97,24.97,24.9,24.91,102050.0
2020-10-01 13:20:00,24.9,24.9,24.87,24.88,35000.0,24.9,24.9,24.87,24.88,35000.0
2020-10-01 13:25:00,24.88,24.88,24.87,24.87,20950.0,24.88,24.88,24.87,24.87,20950.0
2020-10-01 13:30:00,24.84,24.89,24.84,24.89,44100.0,24.84,24.89,24.84,24.89,44100.0
2020-10-01 13:35:00,24.85,24.85,24.85,24.85,15000.0,24.85,24.85,24.85,24.85,15000.0
2020-10-01 13:40:00,24.88,24.88,24.82,24.82,61550.0,24.88,24.88,24.82,24.82,61550.0
2020-10-01 13:45:00,24.84,24.86,24.84,24.84,24450.0,24.84,24.86,24.84,24.84,24450.0
2020-10-01 13:50:00,24.82,24.85,24.82,24.85,125100.0,24.82,24.85,24.82,24.85,125100.0
2020-10-01 13:55:00,24.85,24.89,24.8,24.8,40650.0,24.85,24.89,24.8,24.8,40650.0
2020-10-01 14:00:00,24.78,24.83,24.74,24.81,151650.0,24.78,24.83,24.74,24.81,151650.0
2020-10-01 14:05:00,24.78,24.78,24.69,24.69,192050.0,24.78,24.78,24.69,24.69,192050.0
2020-10-01 14:10:00,24.74,24.74,24.67,24.7,35000.0,24.74,24.74,24.67,24.7,35000.0
2020-10-01 14:15:00,24.67,24.68,24.64,24.68,126550.0,24.67,24.68,24.64,24.68,126550.0
2020-10-01 14:20:00,24.71,24.72,24.67,24.67,65000.0,24.71,24.72,24.67,24.67,65000.0
2020-10-01 14:25:00,24.68,24.72,24.64,24.72,25000.0,24.68,24.72,24.64,24.72,25000.0
2020-10-01 14:30:00,24.68,24.72,24.67,24.67,115000.0,24.68,24.72,24.67,24.67,115000.0
2020-10-01 14:35:00,24.68,24.7,24.67,24.7,35000.0,24.68,24.7,24.67,24.7,35000.0
2020-10-01 14:40:00,24.7,24.7,24.67,24.68,15000.0,24.7,24.7,24.67,24.68,15000.0
2020-10-01 14:45:00,24.71,24.71,24.68,24.68,14500.0,24.71,24.71,24.68,24.68,14500.0
2020-10-01 14:50:00,24.72,24.79,24.7,24.77,93050.0,24.72,24.79,24.7,24.77,93050.0
2020-10-01 14:55:00,24.78,24.8,24.75,24.8,195000.0,24.78,24.8,24.75,24.8,195000.0
2020-10-01 15:00:00,24.83,24.87,24.82,24.86,65000.0,24.83,24.87,24.82,24.86,65000.0
2020-10-01 15:05:00,24.86,24.87,24.84,24.86,90000.0,24.86,24.87,24.84,24.86,90000.0
2020-10-01 15:10:00,24.85,24.86,24.84,24.85,50000.0,24.85,24.86,24.84,24.85,50000.0
2020-10-01 15:15:00,24.84,24.86,24.78,24.81,85000.0,24.84,24.86,24.78,24.81,85000.0
2020-10-01 15:20:00,24.78,24.78,24.72,24.75,120400.0,24.78,24.78,24.72,24.75,120400.0
2020-10-01 15:25:00,24.73,24.73,24.62,24.66,240600.0,24.73,24.73,24.62,24.66,240600.0
2020-10-01 15:30:00,24.68,24.69,24.65,24.67,201150.0,24.68,24.69,24.65,24.67,201150.0
2020-10-01 15:35:00,24.65,24.7,24.64,24.67,276500.0,24.65,24.7,24.64,24.67,276500.0
2020-10-01 15:40:00,24.67,24.67,24.63,24.66,150000.0,24.67,24.67,24.63,24.66,150000.0
2020-10-01 15:45:00,24.65,24.67,24.62,24.63,147100.0,24.65,24.67,24.62,24.63,147100.0
2020-10-01 15:50:00,24.66,24.7,24.64,24.64,364000.0,24.66,24.7,24.64,24.64,364000.0
2020-10-01 15:55:00,24.65,24.76,24.65,24.74,813150.0,24.65,24.76,24.65,24.74,813150.0
2020-10-02 09:30:00,24.29,24.47,24.28,24.32,240800.0,24.29,24.47,24.28,24.32,240800.0
2020-10-02 09:35:00,24.4,24.62,24.4,24.62,65000.0,24.4,24.62,24.4,24.62,65000.0
2020-10-02 09:40:00,24.61,24.63,24.58,24.58,65000.0,24.61,24.63,24.58,24.58,65000.0
2020-10-02 09:45:00,24.57,24.76,24.56,24.76,93250.0,24.57,24.76,24.56,24.76,93250.0
2020-10-02 09:50:00,24.63,24.71,24.58,24.66,70000.0,24.63,24.71,24.58,24.66,70000.0
2020-10-02 09:55:00,24.69,24.73,24.69,24.69,55000.0,24.69,24.73,24.69,24.69,55000.0
2020-10-02 10:00:00,24.7,24.8,24.7,24.8,43850.0,24.7,24.8,24.7,24.8,43850.0
2020-10-02 10:05:00,24.82,24.82,24.8,24.8,15000.0,24.82,24.82,24.8,24.8,15000.0
2020-10-02 10:10:00,24.82,24.85,24.78,24.78,112400.0,24.82,24.85,24.78,24.78,112400.0
2020-10-02 10:15:00,24.76,24.79,24.76,24.79,20000.0,24.76,24.79,24.76,24.79,20000.0
2020-10-02 10:20:00,24.78,24.82,24.75,24.81,113200.0,24.78,24.82,24.75,24.81,113200.0
2020-10-02 10:25:00,24.78,24.82,24.78,24.82,48750.0,24.78,24.82,24.78,24.82,48750.0
2020-10-02 10:30:00,24.78,24.78,24.78,24.78,15000.0,24.78,24.78,24.78,24.78,15000.0
2020-10-02 10:35:00,24.78,24.78,24.74,24.74,13650.0,24.78,24.78,24.74,24.74,13650.0
2020-10-02 10:40:00,24.72,24.72,24.64,24.64,73800.0,24.72,24.72,24.64,24.64,73800.0
2020-10-02 10:45:00,24.7,24.7,24.7,24.7,10000.0,24.7,24.7,24.7,24.7,10000.0
2020-10-02 10:50:00,24.74,24.74,24.74,24.74,5000.0,24.74,24.74,24.74,24.74,5000.0
2020-10-02 10:55:00,24.73,24.84,24.73,24.84,30000.0,24.73,24.84,24.73,24.84,30000.0
2020-10-02 11:00:00,24.81,24.91,24.79,24.91,176950.0,24.81,24.91,24.79,24.91,176950.0
2020-10-02 11:05:00,24.84,24.91,24.84,24.91,25000.0,24.84,24.91,24.84,24.91,25000.0
2020-10-02 11:10:00,24.96,25.11,24.96,25.05,96600.0,24.96,25.11,24.96,25.05,96600.0
2020-10-02 11:15:00,25.0,25.13,25.0,25.12,15800.0,25.0,25.13,25.0,25.12,15800.0
2020-10-02 11:20:00,25.05,25.07,25.02,25.07,15950.0,25.05,25.07,25.02,25.07,15950.0
2020-10-02 11:25:00,25.08,25.08,25.04,25.04,45000.0,25.08,25.08,25.04,25.04,45000.0
2020-10-02 11:30:00,25.02,25.02,24.93,24.93,21500.0,25.02,25.02,24.93,24.93,21500.0
2020-10-02 11:35:00,24.94,24.94,24.82,24.82,103150.0,24.94,24.94,24.82,24.82,103150.0
2020-10-02 11:40:00,24.85,24.85,24.75,24.78,191050.0,24.85,24.85,24.75,24.78,191050.0
2020-10-02 11:45:00,24.8,24.81,24.76,24.8,305500.0,24.8,24.81,24.76,24.8,305500.0
2020-10-02 11:50:00,24.79,24.8,24.77,24.77,33300.0,24.79,24.8,24.77,24.77,33300.0
2020-10-02 11:55:00,24.62,24.68,24.61,24.66,160850.0,24.62,24.68,24.61,24.66,160850.0
2020-10-02 12:00:00,24.63,24.64,24.56,24.59,289450.0,24.63,24.64,24.56,24.59,289450.0
2020-10-02 12:05:00,24.58,24.72,24.58,24.7,100800.0,24.58,24.72,24.58,24.7,100800.0
2020-10-02 12:10:00,24.73,24.89,24.73,24.84,142400.0,24.73,24.89,24.73,24.84,142400.0
2020-10-02 12:15:00,24.9,24.9,24.82,24.89,90500.0,24.9,24.9,24.82,24.89,90500.0
2020-10-02 12:20:00,24.89,24.93,24.84,24.91,247000.0,24.89,24.93,24.84,24.91,247000.0
2020-10-02 12:25:00,24.93,24.93,24.92,24.92,15000.0,24.93,24.93,24.92,24.92,15000.0
2020-10-02 12:30:00,24.97,25.02,24.91,24.93,119200.0,24.97,25.02,24.91,24.93,119200.0
2020-10-02 12:35:00,24.95,24.95,24.91,24.91,20000.0,24.95,24.95,24.91,24.91,20000.0
2020-10-02 12:40:00,24.96,24.99,24.92,24.97,92450.0,24.96,24.99,24.92,24.97,92450.0
2020-10-02 12:45:00,24.99,24.99,24.99,24.99,5000.0,24.99,24.99,24.99,24.99,5000.0
2020-10-02 12:50:00,24.97,25.05,24.97,25.05,63300.0,24.97,25.05,24.97,25.05,63300.0
2020-10-02 12:55:00,25.07,25.07,25.04,25.04,41800.0,25.07,25.07,25.04,25.04,41800.0
2020-10-02 13:00:00,24.99,25.0,24.99,24.99,50000.0,24.99,25.0,24.99,24.99,50000.0
2020-10-02 13:05:00,24.99,25.03,24.92,24.97,77500.0,24.99,25.03,24.92,24.97,77500.0
2020-10-02 13:10:00,24.98,24.99,24.96,24.96,25000.0,24.98,24.99,24.96,24.96,25000.0
2020-10-02 13:15:00,25.03,25.04,25.03,25.04,30000.0,25.03,25.04,25.03,25.04,30000.0
2020-10-02 13:20:00,25.11,25.31,25.09,25.31,294850.0,25.11,25.31,25.09,25.31,294850.0
2020-10-02 13:25:00,25.24,25.25,25.15,25.2,30000.0,25.24,25.25,25.15,25.2,30000.0
2020-10-02 13:30:00,25.17,25.19,25.09,25.09,40000.0,25.17,25.19,25.09,25.09,40000.0
2020-10-02 13:35:00,25.11,25.13,25.11,25.13,15000.0,25.11,25.13,25.11,25.13,15000.0
2020-10-02 13:40:00,25.11,25.12,25.02,25.02,25000.0,25.11,25.12,25.02,25.02,25000.0
2020-10-02 13:45:00,25.0,25.02,24.98,25.02,60000.0,25.0,25.02,24.98,25.02,60000.0
2020-10-02 13:50:00,24.95,25.0,24.95,24.96,38100.0,24.95,25.0,24.95,24.96,38100.0
2020-10-02 13:55:00,24.98,24.98,24.98,24.98,5000.0,24.98,24.98,24.98,24.98,5000.0
2020-10-02 14:00:00,25.02,25.15,25.01,25.07,181800.0,25.02,25.15,25.01,25.07,181800.0
2020-10-02 14:05:00,25.16,25.16,25.15,25.15,15000.0,25.16,25.16,25.15,25.15,15000.0
2020-10-02 14:10:00,25.16,25.16,25.03,25.03,95000.0,25.16,25.16,25.03,25.03,95000.0
2020-10-02 14:15:00,25.06,25.06,25.06,25.06,5000.0,25.06,25.06,25.06,25.06,5000.0
2020-10-02 14:20:00,25.08,25.08,25.08,25.08,5000.0,25.08,25.08,25.08,25.08,5000.0
2020-10-02 14:25:00,25.06,25.1,25.06,25.1,15000.0,25.06,25.1,25.06,25.1,15000.0
2020-10-02 14:30:00,25.1,25.1,25.05,25.05,25000.0,25.1,25.1,25.05,25.05,25000.0
2020-10-02 14:35:00,25.06,25.06,25.03,25.04,45000.0,25.06,25.06,25.03,25.04,45000.0
2020-10-02 14:40:00,25.02,25.03,25.02,25.03,33750.0,25.02,25.03,25.02,25.03,33750.0
2020-10-02 14:45:00,25.05,25.1,25.01,25.01,60000.0,25.05,25.1,25.01,25.01,60000.0
2020-10-02 14:50:00,25.01,25.04,25.01,25.04,10000.0,25.01,25.04,25.01,25.04,10000.0
2020-10-02 14:55:00,25.04,25.1,25.02,25.02,81600.0,25.04,25.1,25.02,25.02,81600.0
2020-10-02 15:00:00,25.01,25.05,25.01,25.02,25000.0,25.01,25.05,25.01,25.02,25000.0
2020-10-02 15:05:00,25.02,25.05,25.02,25.05,25000.0,25.02,25.05,25.02,25.05,25000.0
2020-10-02 15:10:00,25.08,25.1,24.96,24.96,130250.0,25.08,25.1,24.96,24.96,130250.0
2020-10-02 15:15:00,24.98,24.98,24.98,24.98,15000.0,24.98,24.98,24.98,24.98,15000.0
2020-10-02 15:20:00,25.02,25.03,24.97,24.97,87750.0,25.02,25.03,24.97,24.97,87750.0
2020-10-02 15:25:00,25.0,25.02,24.98,25.02,59100.0,25.0,25.02,24.98,25.02,59100.0
2020-10-02 15:30:00,25.04,25.07,25.04,25.07,48400.0,25.04,25.07,25.04,25.07,48400.0
2020-10-02 15:35:00,25.1,25.12,25.09,25.12,94950.0,25.1,25.12,25.09,25.12,94950.0
2020-10-02 15:40:00,25.1,25.13,25.08,25.13,101350.0,25.1,25.13,25.08,25.13,101350.0
2020-10-02 15:45:00,25.12,25.14,25.1,25.13,102000.0,25.12,25.14,25.1,25.13,102000.0
2020-10-02 15:50:00,25.13,25.16,25.09,25.09,113250.0,25.13,25.16,25.09,25.09,113250.0
2020-10-02 15:55:00,25.12,25.15,25.08,25.1,455250.0,25.12,25.15,25.08,25.1,455250.0
2020-10-05 09:30:00,25.16,25.26,25.16,25.22,184600.0,25.16,25.26,25.16,25.22,184600.0
2020-10-05 09:35:00,25.18,25.21,25.12,25.12,40000.0,25.18,25.21,25.12,25.12,40000.0
2020-10-05 09:40:00,25.13,25.19,25.1,25.15,30000.0,25.13,25.19,25.1,25.15,30000.0
2020-10-05 09:45:00,25.07,25.14,25.04,25.07,71800.0,25.07,25.14,25.04,25.07,71800.0
2020-10-05 09:50:00,25.09,25.09,24.84,24.85,102500.0,25.09,25.09,24.84,24.85,102500.0
2020-10-05 09:55:00,24.85,24.91,24.85,24.88,60000.0,24.85,24.91,24.85,24.88,60000.0
2020-10-05 10:00:00,24.9,25.0,24.87,25.0,95000.0,24.9,25.0,24.87,25.0,95000.0
2020-10-05 10:05:00,24.96,24.96,24.91,24.95,60000.0,24.96,24.96,24.91,24.95,60000.0
2020-10-05 10:10:00,24.92,24.95,24.9,24.91,38750.0,24.92,24.95,24.9,24.91,38750.0
2020-10-05 10:15:00,24.9,24.95,24.88,24.91,50000.0,24.9,24.95,24.88,24.91,50000.0
2020-10-05 10:20:00,24.89,24.94,24.88,24.92,151950.0,24.89,24.94,24.88,24.92,151950.0
2020-10-05 10:25:00,24.92,24.95,24.9,24.9,20000.0,24.92,24.95,24.9,24.9,20000.0
2020-10-05 10:30:00,24.95,24.99,24.95,24.99,15000.0,24.95,24.99,24.95,24.99,15000.0
2020-10-05 10:35:00,25.07,25.15,25.07,25.11,70650.0,25.07,25.15,25.07,25.11,70650.0
2020-10-05 10:40:00,25.1,25.13,25.08,25.13,61550.0,25.1,25.13,25.08,25.13,61550.0
2020-10-05 10:45:00,25.13,25.2,25.12,25.2,25000.0,25.13,25.2,25.12,25.2,25000.0
2020-10-05 10:50:00,25.17,25.17,25.11,25.11,86050.0,25.17,25.17,25.11,25.11,86050.0
2020-10-05 10:55:00,25.16,25.18,25.16,25.18,30000.0,25.16,25.18,25.16,25.18,30000.0
2020-10-05 11:00:00,25.16,25.2,25.15,25.18,42500.0,25.16,25.2,25.15,25.18,42500.0
2020-10-05 11:05:00,25.17,25.17,25.12,25.12,20000.0,25.17,25.17,25.12,25.12,20000.0
2020-10-05 11:10:00,25.1,25.1,25.05,25.05,46250.0,25.1,25.1,25.05,25.05,46250.0
2020-10-05 11:15:00,25.06,25.16,25.06,25.15,60000.0,25.06,25.16,25.06,25.15,60000.0
2020-10-05 11:20:00,25.15,25.15,25.1,25.12,85350.0,25.15,25.15,25.1,25.12,85350.0
2020-10-05 11:25:00,25.11,25.14,25.11,25.12,60050.0,25.11,25.14,25.11,25.12,60050.0
2020-10-05 11:30:00,25.14,25.14,25.09,25.09,85000.0,25.14,25.14,25.09,25.09,85000.0
2020-10-05 11:35:00,25.1,25.1,25.1,25.1,5000.0,25.1,25.1,25.1,25.1,5000.0
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 11:45:00,25.06,25.06,25.06,25.06,0.0,25.06,25.06,25.06,25.06,0.0
2020-10-05 11:50:00,25.06,25.07,25.04,25.04,40700.0,25.06,25.07,25.04,25.04,40700.0
2020-10-05 11:55:00,25.08,25.08,25.06,25.06,25000.0,25.08,25.08,25.06,25.06,25000.0
2020-10-05 12:00:00,25.12,25.12,25.06,25.08,64900.0,25.12,25.12,25.06,25.08,64900.0
2020-10-05 12:05:00,25.16,25.16,25.16,25.16,17550.0,25.16,25.16,25.16,25.16,17550.0
2020-10-05 12:10:00,25.18,25.22,25.18,25.22,57700.0,25.18,25.22,25.18,25.22,57700.0
2020-10-05 12:15:00,25.2,25.24,25.2,25.24,40000.0,25.2,25.24,25.2,25.24,40000.0
2020-10-05 12:20:00,25.25,25.25,25.23,25.23,22500.0,25.25,25.25,25.23,25.23,22500.0
2020-10-05 12:25:00,25.26,25.26,25.26,25.26,5000.0,25.26,25.26,25.26,25.26,5000.0
2020-10-05 12:30:00,25.23,25.26,25.23,25.24,25000.0,25.23,25.26,25.23,25.24,25000.0
2020-10-05 12:35:00,25.26,25.26,25.26,25.26,5000.0,25.26,25.26,25.26,25.26,5000.0
2020-10-05 12:40:00,25.28,25.28,25.26,25.27,30800.0,25.28,25.28,25.26,25.27,30800.0
2020-10-05 12:45:00,25.23,25.23,25.2,25.2,15000.0,25.23,25.23,25.2,25.2,15000.0
2020-10-05 12:50:00,25.22,25.24,25.22,25.24,15000.0,25.22,25.24,25.22,25.24,15000.0
2020-10-05 12:55:00,25.23,25.23,25.16,25.16,30000.0,25.23,25.23,25.16,25.16,30000.0
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 13:05:00,25.16,25.16,25.16,25.16,0.0,25.16,25.16,25.16,25.16,0.0
2020-10-05 13:10:00,25.15,25.15,25.14,25.14,20100.0,25.15,25.15,25.14,25.14,20100.0
2020-10-05 13:15:00,25.1,25.1,25.1,25.1,15000.0,25.1,25.1,25.1,25.1,15000.0
2020-10-05 13:20:00,25.08,25.1,25.08,25.1,10000.0,25.08,25.1,25.08,25.1,10000.0
2020-10-05 13:25:00,25.1,25.1,25.08,25.08,25000.0,25.1,25.1,25.08,25.08,25000.0
2020-10-05 13:30:00,25.07,25.07,25.07,25.07,5000.0,25.07,25.07,25.07,25.07,5000.0
2020-10-05 13:35:00,25.06,25.08,25.06,25.06,60000.0,25.06,25.08,25.06,25.06,60000.0
2020-10-05 13:40:00,25.05,25.05,25.05,25.05,5000.0,25.05,25.05,25.05,25.05,5000.0
2020-10-05 13:45:00,25.06,25.06,25.04,25.04,25000.0,25.06,25.06,25.04,25.04,25000.0
2020-10-05 13:50:00,25.03,25.04,24.96,25.03,50150.0,25.03,25.04,24.96,25.03,50150.0
2020-10-05 13:55:00,25.04,25.04,25.04,25.04,5000.0,25.04,25.04,25.04,25.04,5000.0
2020-10-05 14:00:00,25.03,25.03,25.0,25.0,45000.0,25.03,25.03,25.0,25.0,45000.0
2020-10-05 14:05:00,25.01,25.05,25.01,25.04,45000.0,25.01,25.05,25.01,25.04,45000.0
2020-10-05 14:10:00,25.09,25.09,25.09,25.09,10000.0,25.09,25.09,25.09,25.09,10000.0
2020-10-05 14:15:00,25.02,25.02,25.02,25.02,5000.0,25.02,25.02,25.02,25.02,5000.0
2020-10-05 14:20:00,25.05,25.05,25.05,25.05,5000.0,25.05,25.05,25.05,25.05,5000.0
2020-10-05 14:25:00,25.02,25.03,25.02,25.03,20000.0,25.02,25.03,25.02,25.03,20000.0
2020-10-05 14:30:00,25.0,25.0,25.0,25.0,5000.0,25.0,25.0,25.0,25.0,5000.0
2020-10-05 14:35:00,25.08,25.09,25.08,25.09,40000.0,25.08,25.09,25.08,25.09,40000.0
2020-10-05 14:40:00,25.09,25.09,25.09,25.09,0.0,25.09,25.09,25.09,25.09,0.0
2020-10-05 14:45:00,25.09,25.09,25.06,25.06,20000.0,25.09,25.09,25.06,25.06,20000.0
2020-10-05 14:50:00,25.07,25.07,25.01,25.04,15000.0,25.07,25.07,25.01,25.04,15000.0
2020-10-05 14:55:00,25.05,25.07,25.04,25.04,25200.0,25.05,25.07,25.04,25.04,25200.0
2020-10-05 15:00:00,25.09,25.11,25.09,25.11,30000.0,25.09,25.11,25.09,25.11,30000.0
2020-10-05 15:05:00,25.1,25.11,25.07,25.07,11550.0,25.1,25.11,25.07,25.07,11550.0
2020-10-05 15:10:00,25.12,25.12,25.11,25.11,10000.0,25.12,25.12,25.11,25.11,10000.0
2020-10-05 15:15:00,25.13,25.13,25.13,25.13,5000.0,25.13,25.13,25.13,25.13,5000.0
2020-10-05 15:20:00,25.12,25.12,25.1,25.1,20000.0,25.12,25.12,25.1,25.1,20000.0
2020-10-05 15:25:00,25.09,25.1,25.09,25.1,10000.0,25.09,25.1,25.09,25.1,10000.0
2020-10-05 15:30:00,25.08,25.1,25.07,25.07,38050.0,25.08,25.1,25.07,25.07,38050.0
2020-10-05 15:35:00,25.08,25.16,25.08,25.15,60450.0,25.08,25.16,25.08,25.15,60450.0
2020-10-05 15:40:00,25.15,25.17,25.14,25.14,26500.0,25.15,25.17,25.14,25.14,26500.0
2020-10-05 15:45:00,25.14,25.16,25.07,25.07,236800.0,25.14,25.16,25.07,25.07,236800.0
2020-10-05 15:50:00,25.05,25.1,25.02,25.02,261600.0,25.05,25.1,25.02,25.02,261600.0
2020-10-05 15:55:00,25.01,25.07,24.96,25.04,496050.0,25.01,25.07,24.96,25.04,496050.0
2020-10-06 09:30:00,25.05,25.09,25.04,25.06,98650.0,25.05,25.09,25.04,25.06,98650.0
2020-10-06 09:35:00,25.02,25.08,25.0,25.0,154350.0,25.02,25.08,25.0,25.0,154350.0
2020-10-06 09:40:00,25.0,25.03,24.96,25.02,148150.0,25.0,25.03,24.96,25.02,148150.0
2020-10-06 09:45:00,25.07,25.14,25.03,25.14,60000.0,25.07,25.14,25.03,25.14,60000.0
2020-10-06 09:50:00,25.12,25.32,25.12,25.3,112050.0,25.12,25.32,25.12,25.3,112050.0
2020-10-06 09:55:00,25.3,25.46,25.29,25.43,172050.0,25.3,25.46,25.29,25.43,172050.0
2020-10-06 10:00:00,25.45,25.8,25.41,25.72,971900.0,25.45,25.8,25.41,25.72,971900.0
2020-10-06 10:05:00,25.8,25.83,25.72,25.75,511700.0,25.8,25.83,25.72,25.75,511700.0
2020-10-06 10:10:00,25.76,25.76,25.67,25.69,247350.0,25.76,25.76,25.67,25.69,247350.0
2020-10-06 10:15:00,25.63,25.63,25.56,25.56,239100.0,25.63,25.63,25.56,25.56,239100.0
2020-10-06 10:20:00,25.59,25.63,25.56,25.58,150750.0,25.59,25.63,25.56,25.58,150750.0
2020-10-06 10:25:00,25.59,25.65,25.52,25.59,143750.0,25.59,25.65,25.52,25.59,143750.0
2020-10-06 10:30:00,25.59,25.59,25.56,25.59,75000.0,25.59,25.59,25.56,25.59,75000.0
2020-10-06 10:35:00,25.62,25.62,25.52,25.52,110100.0,25.62,25.62,25.52,25.52,110100.0
2020-10-06 10:40:00,25.53,25.56,25.46,25.48,141750.0,25.53,25.56,25.46,25.48,141750.0
2020-10-06 10:45:00,25.52,25.58,25.51,25.55,185450.0,25.52,25.58,25.51,25.55,185450.0
2020-10-06 10:50:00,25.57,25.6,25.57,25.57,80900.0,25.57,25.6,25.57,25.57,80900.0
2020-10-06 10:55:00,25.59,25.59,25.59,25.59,5000.0,25.59,25.59,25.59,25.59,5000.0
2020-10-06 11:00:00,25.57,25.65,25.56,25.62,86350.0,25.57,25.65,25.56,25.62,86350.0
2020-10-06 11:05:00,25.62,25.63,25.58,25.58,70200.0,25.62,25.63,25.58,25.58,70200.0
2020-10-06 11:10:00,25.58,25.63,25.58,25.63,100100.0,25.58,25.63,25.58,25.63,100100.0
2020-10-06 11:15:00,25.61,25.61,25.55,25.55,45000.0,25.61,25.61,25.55,25.55,45000.0
2020-10-06 11:20:00,25.52,25.52,25.49,25.49,96500.0,25.52,25.52,25.49,25.49,96500.0
2020-10-06 11:25:00,25.47,25.48,25.36,25.45,72700.0,25.47,25.48,25.36,25.45,72700.0
2020-10-06 11:30:00,25.42,25.42,25.4,25.42,20400.0,25.42,25.42,25.4,25.42,20400.0
2020-10-06 11:35:00,25.5,25.56,25.5,25.56,46500.0,25.5,25.56,25.5,25.56,46500.0
2020-10-06 11:40:00,25.56,25.6,25.54,25.59,31100.0,25.56,25.6,25.54,25.59,31100.0
2020-10-06 11:45:00,25.62,25.62,25.58,25.58,50700.0,25.62,25.62,25.58,25.58,50700.0
2020-10-06 11:50:00,25.57,25.6,25.54,25.59,58050.0,25.57,25.6,25.54,25.59,58050.0
2020-10-06 11:55:00,25.6,25.61,25.6,25.61,36600.0,25.6,25.61,25.6,25.61,36600.0
2020-10-06 12:00:00,25.62,25.72,25.62,25.66,55000.0,25.62,25.72,25.62,25.66,55000.0
2020-10-06 12:05:00,25.73,25.8,25.71,25.71,213850.0,25.73,25.8,25.71,25.71,213850.0
2020-10-06 12:10:00,25.72,25.72,25.68,25.68,79200.0,25.72,25.72,25.68,25.68,79200.0
2020-10-06 12:15:00,25.65,25.69,25.65,25.66,35150.0,25.65,25.69,25.65,25.66,35150.0
2020-10-06 12:20:00,25.68,25.77,25.68,25.76,93650.0,25.68,25.77,25.68,25.76,93650.0
2020-10-06 12:25:00,25.74,25.81,25.73,25.76,123500.0,25.74,25.81,25.73,25.76,123500.0
2020-10-06 12:30:00,25.73,25.73,25.68,25.68,35000.0,25.73,25.73,25.68,25.68,35000.0
2020-10-06 12:35:00,25.7,25.7,25.69,25.7,12500.0,25.7,25.7,25.69,25.7,12500.0
2020-10-06 12:40:00,25.71,25.72,25.71,25.72,19000.0,25.71,25.72,25.71,25.72,19000.0
2020-10-06 12:45:00,25.73,25.73,25.71,25.71,15000.0,25.73,25.73,25.71,25.71,15000.0
2020-10-06 12:50:00,25.71,25.73,25.7,25.71,36050.0,25.71,25.73,25.7,25.71,36050.0
2020-10-06 12:55:00,25.7,25.72,25.69,25.71,56000.0,25.7,25.72,25.69,25.71,56000.0
2020-10-06 13:00:00,25.73,25.74,25.71,25.71,32500.0,25.73,25.74,25.71,25.71,32500.0
2020-10-06 13:05:00,25.74,25.74,25.71,25.74,45000.0,25.74,25.74,25.71,25.74,45000.0
2020-10-06 13:10:00,25.77,25.77,25.75,25.75,40000.0,25.77,25.77,25.75,25.75,40000.0
2020-10-06 13:15:00,25.73,25.76,25.72,25.74,75750.0,25.73,25.76,25.72,25.74,75750.0
2020-10-06 13:20:00,25.72,25.76,25.72,25.75,35000.0,25.72,25.76,25.72,25.75,35000.0
2020-10-06 13:25:00,25.75,25.76,25.72,25.73,44150.0,25.75,25.76,25.72,25.73,44150.0
2020-10-06 13:30:00,25.73,25.74,25.71,25.74,75400.0,25.73,25.74,25.71,25.74,75400.0
2020-10-06 13:35:00,25.71,25.72,25.69,25.69,70000.0,25.71,25.72,25.69,25.69,70000.0
2020-10-06 13:40:00,25.7,25.7,25.69,25.69,10000.0,25.7,25.7,25.69,25.69,10000.0
2020-10-06 13:45:00,25.69,25.69,25.66,25.66,41350.0,25.69,25.69,25.66,25.66,41350.0
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 13:55:00,25.67,25.67,25.67,25.67,0.0,25.67,25.67,25.67,25.67,0.0
2020-10-06 14:00:00,25.68,25.7,25.68,25.69,89000.0,25.68,25.7,25.68,25.69,89000.0
2020-10-06 14:05:00,25.7,25.75,25.69,25.74,126250.0,25.7,25.75,25.69,25.74,126250.0
2020-10-06 14:10:00,25.73,25.76,25.71,25.76,80000.0,25.73,25.76,25.71,25.76,80000.0
2020-10-06 14:15:00,25.78,25.83,25.77,25.83,314850.0,25.78,25.83,25.77,25.83,314850.0
2020-10-06 14:20:00,25.81,25.84,25.74,25.75,118700.0,25.81,25.84,25.74,25.75,118700.0
2020-10-06 14:25:00,25.73,25.74,25.71,25.72,87050.0,25.73,25.74,25.71,25.72,87050.0
2020-10-06 14:30:00,25.73,25.75,25.71,25.71,80000.0,25.73,25.75,25.71,25.71,80000.0
2020-10-06 14:35:00,25.74,25.74,25.74,25.74,15000.0,25.74,25.74,25.74,25.74,15000.0
2020-10-06 14:40:00,25.76,25.76,25.72,25.75,68800.0,25.76,25.76,25.72,25.75,68800.0
2020-10-06 14:45:00,25.79,25.83,25.7,25.7,153500.0,25.79,25.83,25.7,25.7,153500.0
2020-10-06 14:50:00,25.66,25.67,25.45,25.46,193600.0,25.66,25.67,25.45,25.46,193600.0
2020-10-06 14:55:00,25.43,25.43,25.26,25.42,230000.0,25.43,25.43,25.26,25.42,230000.0
2020-10-06 15:00:00,25.4,25.4,25.32,25.32,27350.0,25.4,25.4,25.32,25.32,27350.0
2020-10-06 15:05:00,25.3,25.31,25.2,25.2,65000.0,25.3,25.31,25.2,25.2,65000.0
2020-10-06 15:10:00,25.26,25.35,25.26,25.3,92550.0,25.26,25.35,25.26,25.3,92550.0
2020-10-06 15:15:00,25.27,25.3,25.24,25.24,77500.0,25.27,25.3,25.24,25.24,77500.0
2020-10-06 15:20:00,25.27,25.28,25.15,25.23,360500.0,25.27,25.28,25.15,25.23,360500.0
2020-10-06 15:25:00,25.23,25.33,25.22,25.33,135000.0,25.23,25.33,25.22,25.33,135000.0
2020-10-06 15:30:00,25.33,25.42,25.31,25.4,209300.0,25.33,25.42,25.31,25.4,209300.0
2020-10-06 15:35:00,25.41,25.41,25.29,25.3,320500.0,25.41,25.41,25.29,25.3,320500.0
2020-10-06 15:40:00,25.3,25.3,25.22,25.23,429800.0,25.3,25.3,25.22,25.23,429800.0
2020-10-06 15:45:00,25.22,25.22,25.1,25.1,552100.0,25.22,25.22,25.1,25.1,552100.0
2020-10-06 15:50:00,25.05,25.14,25.03,25.12,481450.0,25.05,25.14,25.03,25.12,481450.0
2020-10-06 15:55:00,25.15,25.19,25.12,25.12,550300.0,25.15,25.19,25.12,25.12,550300.0
2020-10-07 09:30:00,25.45,25.56,25.42,25.42,275000.0,25.45,25.56,25.42,25.42,275000.0
2020-10-07 09:35:00,25.43,25.46,25.36,25.45,132300.0,25.43,25.46,25.36,25.45,132300.0
2020-10-07 09:40:00,25.44,25.46,25.37,25.37,323200.0,25.44,25.46,25.37,25.37,323200.0
2020-10-07 09:45:00,25.37,25.37,25.36,25.36,35000.0,25.37,25.37,25.36,25.36,35000.0
2020-10-07 09:50:00,25.36,25.42,25.33,25.39,26600.0,25.36,25.42,25.33,25.39,26600.0
2020-10-07 09:55:00,25.4,25.41,25.35,25.4,35000.0,25.4,25.41,25.35,25.4,35000.0
2020-10-07 10:00:00,25.41,25.41,25.34,25.34,79000.0,25.41,25.41,25.34,25.34,79000.0
2020-10-07 10:05:00,25.32,25.36,25.32,25.36,15000.0,25.32,25.36,25.32,25.36,15000.0
2020-10-07 10:10:00,25.34,25.35,25.34,25.35,15000.0,25.34,25.35,25.34,25.35,15000.0
2020-10-07 10:15:00,25.38,25.43,25.36,25.43,29100.0,25.38,25.43,25.36,25.43,29100.0
2020-10-07 10:20:00,25.45,25.45,25.4,25.4,45000.0,25.45,25.45,25.4,25.4,45000.0
2020-10-07 10:25:00,25.36,25.45,25.33,25.43,93000.0,25.36,25.45,25.33,25.43,93000.0
2020-10-07 10:30:00,25.44,25.44,25.39,25.39,13450.0,25.44,25.44,25.39,25.39,13450.0
2020-10-07 10:35:00,25.4,25.43,25.39,25.43,30000.0,25.4,25.43,25.39,25.43,30000.0
2020-10-07 10:40:00,25.43,25.43,25.41,25.43,60000.0,25.43,25.43,25.41,25.43,60000.0
2020-10-07 10:45:00,25.45,25.47,25.42,25.45,88800.0,25.45,25.47,25.42,25.45,88800.0
2020-10-07 10:50:00,25.49,25.55,25.49,25.52,58550.0,25.49,25.55,25.49,25.52,58550.0
2020-10-07 10:55:00,25.51,25.53,25.51,25.53,95000.0,25.51,25.53,25.51,25.53,95000.0
2020-10-07 11:00:00,25.55,25.58,25.54,25.56,42150.0,25.55,25.58,25.54,25.56,42150.0
2020-10-07 11:05:00,25.59,25.65,25.59,25.63,25000.0,25.59,25.65,25.59,25.63,25000.0
2020-10-07 11:10:00,25.67,25.76,25.65,25.72,45000.0,25.67,25.76,25.65,25.72,45000.0
2020-10-07 11:15:00,25.71,25.74,25.71,25.74,56000.0,25.71,25.74,25.71,25.74,56000.0
2020-10-07 11:20:00,25.72,25.74,25.72,25.74,25000.0,25.72,25.74,25.72,25.74,25000.0
2020-10-07 11:25:00,25.76,25.84,25.75,25.84,208050.0,25.76,25.84,25.75,25.84,208050.0
2020-10-07 11:30:00,25.87,25.91,25.85,25.9,88300.0,25.87,25.91,25.85,25.9,88300.0
2020-10-07 11:35:00,25.89,25.91,25.84,25.84,108900.0,25.89,25.91,25.84,25.84,108900.0
2020-10-07 11:40:00,25.85,25.86,25.85,25.85,30000.0,25.85,25.86,25.85,25.85,30000.0
2020-10-07 11:45:00,25.85,25.87,25.84,25.84,57600.0,25.85,25.87,25.84,25.84,57600.0
2020-10-07 11:50:00,25.86,25.88,25.83,25.88,34300.0,25.86,25.88,25.83,25.88,34300.0
2020-10-07 11:55:00,25.86,25.86,25.85,25.85,40000.0,25.86,25.86,25.85,25.85,40000.0
2020-10-07 12:00:00,25.83,25.83,25.82,25.82,17300.0,25.83,25.83,25.82,25.82,17300.0
2020-10-07 12:05:00,25.84,25.84,25.84,25.84,5000.0,25.84,25.84,25.84,25.84,5000.0
2020-10-07 12:10:00,25.83,25.83,25.83,25.83,10000.0,25.83,25.83,25.83,25.83,10000.0
2020-10-07 12:15:00,25.82,25.84,25.82,25.82,40000.0,25.82,25.84,25.82,25.82,40000.0
2020-10-07 12:20:00,25.83,25.85,25.8,25.8,57750.0,25.83,25.85,25.8,25.8,57750.0
2020-10-07 12:25:00,25.8,25.81,25.7,25.7,154200.0,25.8,25.81,25.7,25.7,154200.0
2020-10-07 12:30:00,25.7,25.72,25.7,25.72,10000.0,25.7,25.72,25.7,25.72,10000.0
2020-10-07 12:35:00,25.74,25.78,25.73,25.78,45900.0,25.74,25.78,25.73,25.78,45900.0
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 12:45:00,25.75,25.75,25.75,25.75,0.0,25.75,25.75,25.75,25.75,0.0
2020-10-07 12:50:00,25.73,25.73,25.7,25.7,15000.0,25.73,25.73,25.7,25.7,15000.0
2020-10-07 12:55:00,25.7,25.73,25.7,25.71,30500.0,25.7,25.73,25.7,25.71,30500.0
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 13:05:00,25.74,25.74,25.74,25.74,0.0,25.74,25.74,25.74,25.74,0.0
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 13:15:00,25.76,25.76,25.76,25.76,0.0,25.76,25.76,25.76,25.76,0.0
2020-10-07 13:20:00,25.77,25.79,25.75,25.79,29700.0,25.77,25.79,25.75,25.79,29700.0
2020-10-07 13:25:00,25.8,25.8,25.75,25.75,36250.0,25.8,25.8,25.75,25.75,36250.0
2020-10-07 13:30:00,25.75,25.75,25.75,25.75,0.0,25.75,25.75,25.75,25.75,0.0
2020-10-07 13:35:00,25.75,25.75,25.75,25.75,5000.0,25.75,25.75,25.75,25.75,5000.0
2020-10-07 13:40:00,25.77,25.8,25.77,25.79,35000.0,25.77,25.8,25.77,25.79,35000.0
2020-10-07 13:45:00,25.81,25.82,25.81,25.82,10000.0,25.81,25.82,25.81,25.82,10000.0
2020-10-07 13:50:00,25.8,25.81,25.79,25.81,42200.0,25.8,25.81,25.79,25.81,42200.0
2020-10-07 13:55:00,25.79,25.81,25.79,25.81,35000.0,25.79,25.81,25.79,25.81,35000.0
2020-10-07 14:00:00,25.83,25.83,25.78,25.78,30000.0,25.83,25.83,25.78,25.78,30000.0
2020-10-07 14:05:00,25.78,25.78,25.74,25.74,15000.0,25.78,25.78,25.74,25.74,15000.0
2020-10-07 14:10:00,25.78,25.78,25.76,25.76,25000.0,25.78,25.78,25.76,25.76,25000.0
2020-10-07 14:15:00,25.77,25.77,25.77,25.77,5000.0,25.77,25.77,25.77,25.77,5000.0
2020-10-07 14:20:00,25.77,25.81,25.76,25.81,39850.0,25.77,25.81,25.76,25.81,39850.0
2020-10-07 14:25:00,25.78,25.78,25.78,25.78,15000.0,25.78,25.78,25.78,25.78,15000.0
2020-10-07 14:30:00,25.79,25.79,25.76,25.78,57500.0,25.79,25.79,25.76,25.78,57500.0
2020-10-07 14:35:00,25.8,25.8,25.8,25.8,8800.0,25.8,25.8,25.8,25.8,8800.0
2020-10-07 14:40:00,25.76,25.77,25.72,25.73,62500.0,25.76,25.77,25.72,25.73,62500.0
2020-10-07 14:45:00,25.72,25.76,25.72,25.76,15000.0,25.72,25.76,25.72,25.76,15000.0
2020-10-07 14:50:00,25.76,25.76,25.75,25.75,10000.0,25.76,25.76,25.75,25.75,10000.0
2020-10-07 14:55:00,25.77,25.77,25.75,25.75,16750.0,25.77,25.77,25.75,25.75,16750.0
2020-10-07 15:00:00,25.72,25.72,25.72,25.72,5000.0,25.72,25.72,25.72,25.72,5000.0
2020-10-07 15:05:00,25.75,25.76,25.73,25.76,25000.0,25.75,25.76,25.73,25.76,25000.0
2020-10-07 15:10:00,25.76,25.77,25.75,25.77,45300.0,25.76,25.77,25.75,25.77,45300.0
2020-10-07 15:15:00,25.73,25.75,25.73,25.75,20000.0,25.73,25.75,25.73,25.75,20000.0
2020-10-07 15:20:00,25.74,25.74,25.71,25.71,41500.0,25.74,25.74,25.71,25.71,41500.0
2020-10-07 15:25:00,25.68,25.68,25.68,25.68,15000.0,25.68,25.68,25.68,25.68,15000.0
2020-10-07 15:30:00,25.72,25.74,25.69,25.71,68450.0,25.72,25.74,25.69,25.71,68450.0
2020-10-07 15:35:00,25.71,25.71,25.67,25.68,75000.0,25.71,25.71,25.67,25.68,75000.0
2020-10-07 15:40:00,25.66,25.67,25.65,25.65,60000.0,25.66,25.67,25.65,25.65,60000.0
2020-10-07 15:45:00,25.64,25.67,25.63,25.66,65000.0,25.64,25.67,25.63,25.66,65000.0
2020-10-07 15:50:00,25.69,25.71,25.6,25.6,187250.0,25.69,25.71,25.6,25.6,187250.0
2020-10-07 15:55:00,25.6,25.6,25.51,25.6,457850.0,25.6,25.6,25.51,25.6,457850.0
2020-10-08 09:30:00,25.76,25.76,25.27,25.38,476350.0,25.76,25.76,25.27,25.38,476350.0
2020-10-08 09:35:00,25.45,25.45,25.33,25.33,166250.0,25.45,25.45,25.33,25.33,166250.0
2020-10-08 09:40:00,25.34,25.43,25.34,25.4,70200.0,25.34,25.43,25.34,25.4,70200.0
2020-10-08 09:45:00,25.4,25.46,25.37,25.45,71150.0,25.4,25.46,25.37,25.45,71150.0
2020-10-08 09:50:00,25.44,25.45,25.42,25.44,50500.0,25.44,25.45,25.42,25.44,50500.0
2020-10-08 09:55:00,25.47,25.54,25.46,25.47,114950.0,25.47,25.54,25.46,25.47,114950.0
2020-10-08 10:00:00,25.47,25.5,25.41,25.5,103350.0,25.47,25.5,25.41,25.5,103350.0
2020-10-08 10:05:00,25.46,25.46,25.46,25.46,5000.0,25.46,25.46,25.46,25.46,5000.0
2020-10-08 10:10:00,25.46,25.5,25.46,25.47,88300.0,25.46,25.5,25.46,25.47,88300.0
2020-10-08 10:15:00,25.45,25.45,25.38,25.38,84850.0,25.45,25.45,25.38,25.38,84850.0
2020-10-08 10:20:00,25.38,25.41,25.3,25.33,168700.0,25.38,25.41,25.3,25.33,168700.0
2020-10-08 10:25:00,25.31,25.33,25.28,25.33,82250.0,25.31,25.33,25.28,25.33,82250.0
2020-10-08 10:30:00,25.33,25.39,25.33,25.39,22750.0,25.33,25.39,25.33,25.39,22750.0
2020-10-08 10:35:00,25.39,25.39,25.34,25.37,40000.0,25.39,25.39,25.34,25.37,40000.0
2020-10-08 10:40:00,25.32,25.33,25.3,25.3,40000.0,25.32,25.33,25.3,25.3,40000.0
2020-10-08 10:45:00,25.31,25.32,25.29,25.3,57500.0,25.31,25.32,25.29,25.3,57500.0
2020-10-08 10:50:00,25.31,25.32,25.28,25.28,98300.0,25.31,25.32,25.28,25.28,98300.0
2020-10-08 10:55:00,25.27,25.31,25.2,25.3,230300.0,25.27,25.31,25.2,25.3,230300.0
2020-10-08 11:00:00,25.35,25.38,25.35,25.37,25000.0,25.35,25.38,25.35,25.37,25000.0
2020-10-08 11:05:00,25.4,25.42,25.4,25.42,30000.0,25.4,25.42,25.4,25.42,30000.0
2020-10-08 11:10:00,25.42,25.47,25.42,25.47,35000.0,25.42,25.47,25.42,25.47,35000.0
2020-10-08 11:15:00,25.48,25.49,25.46,25.47,65000.0,25.48,25.49,25.46,25.47,65000.0
2020-10-08 11:20:00,25.48,25.5,25.44,25.46,131950.0,25.48,25.5,25.44,25.46,131950.0
2020-10-08 11:25:00,25.49,25.49,25.44,25.44,60000.0,25.49,25.49,25.44,25.44,60000.0
2020-10-08 11:30:00,25.47,25.47,25.43,25.45,86100.0,25.47,25.47,25.43,25.45,86100.0
2020-10-08 11:35:00,25.47,25.5,25.43,25.48,89400.0,25.47,25.5,25.43,25.48,89400.0
2020-10-08 11:40:00,25.47,25.56,25.47,25.54,84500.0,25.47,25.56,25.47,25.54,84500.0
2020-10-08 11:45:00,25.56,25.57,25.55,25.55,20000.0,25.56,25.57,25.55,25.55,20000.0
2020-10-08 11:50:00,25.54,25.54,25.52,25.52,10000.0,25.54,25.54,25.52,25.52,10000.0
2020-10-08 11:55:00,25.52,25.59,25.52,25.59,25000.0,25.52,25.59,25.52,25.59,25000.0
2020-10-08 12:00:00,25.55,25.58,25.51,25.58,60000.0,25.55,25.58,25.51,25.58,60000.0
2020-10-08 12:05:00,25.58,25.64,25.58,25.61,79450.0,25.58,25.64,25.58,25.61,79450.0
2020-10-08 12:10:00,25.61,25.61,25.61,25.61,5000.0,25.61,25.61,25.61,25.61,5000.0
2020-10-08 12:15:00,25.59,25.62,25.59,25.59,48400.0,25.59,25.62,25.59,25.59,48400.0
2020-10-08 12:20:00,25.58,25.63,25.58,25.61,30200.0,25.58,25.63,25.58,25.61,30200.0
2020-10-08 12:25:00,25.61,25.61,25.59,25.61,25100.0,25.61,25.61,25.59,25.61,25100.0
2020-10-08 12:30:00,25.64,25.66,25.63,25.64,66150.0,25.64,25.66,25.63,25.64,66150.0
2020-10-08 12:35:00,25.66,25.68,25.66,25.68,22750.0,25.66,25.68,25.66,25.68,22750.0
2020-10-08 12:40:00,25.71,25.72,25.7,25.72,60000.0,25.71,25.72,25.7,25.72,60000.0
2020-10-08 12:45:00,25.75,25.75,25.66,25.71,385350.0,25.75,25.75,25.66,25.71,385350.0
2020-10-08 12:50:00,25.69,25.69,25.58,25.6,137300.0,25.69,25.69,25.58,25.6,137300.0
2020-10-08 12:55:00,25.57,25.58,25.54,25.58,115000.0,25.57,25.58,25.54,25.58,115000.0
2020-10-08 13:00:00,25.57,25.57,25.54,25.57,45000.0,25.57,25.57,25.54,25.57,45000.0
2020-10-08 13:05:00,25.57,25.6,25.57,25.6,25000.0,25.57,25.6,25.57,25.6,25000.0
2020-10-08 13:10:00,25.64,25.64,25.63,25.63,10000.0,25.64,25.64,25.63,25.63,10000.0
2020-10-08 13:15:00,25.64,25.64,25.63,25.63,22500.0,25.64,25.64,25.63,25.63,22500.0
2020-10-08 13:20:00,25.63,25.63,25.63,25.63,0.0,25.63,25.63,25.63,25.63,0.0
2020-10-08 13:25:00,25.62,25.63,25.62,25.63,10000.0,25.62,25.63,25.62,25.63,10000.0
2020-10-08 13:30:00,25.64,25.66,25.61,25.61,50350.0,25.64,25.66,25.61,25.61,50350.0
2020-10-08 13:35:00,25.61,25.61,25.61,25.61,5000.0,25.61,25.61,25.61,25.61,5000.0
2020-10-08 13:40:00,25.63,25.64,25.62,25.63,35000.0,25.63,25.64,25.62,25.63,35000.0
2020-10-08 13:45:00,25.65,25.66,25.64,25.66,52900.0,25.65,25.66,25.64,25.66,52900.0
2020-10-08 13:50:00,25.65,25.67,25.65,25.66,80050.0,25.65,25.67,25.65,25.66,80050.0
2020-10-08 13:55:00,25.67,25.67,25.63,25.63,22500.0,25.67,25.67,25.63,25.63,22500.0
2020-10-08 14:00:00,25.61,25.61,25.61,25.61,10000.0,25.61,25.61,25.61,25.61,10000.0
2020-10-08 14:05:00,25.6,25.6,25.6,25.6,10000.0,25.6,25.6,25.6,25.6,10000.0
2020-10-08 14:10:00,25.59,25.6,25.54,25.54,35000.0,25.59,25.6,25.54,25.54,35000.0
2020-10-08 14:15:00,25.55,25.56,25.54,25.56,35100.0,25.55,25.56,25.54,25.56,35100.0
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 14:25:00,25.56,25.56,25.56,25.56,0.0,25.56,25.56,25.56,25.56,0.0
2020-10-08 14:30:00,25.58,25.58,25.58,25.58,10000.0,25.58,25.58,25.58,25.58,10000.0
2020-10-08 14:35:00,25.6,25.63,25.59,25.59,25000.0,25.6,25.63,25.59,25.59,25000.0
2020-10-08 14:40:00,25.59,25.59,25.59,25.59,0.0,25.59,25.59,25.59,25.59,0.0
2020-10-08 14:45:00,25.64,25.64,25.61,25.61,15000.0,25.64,25.64,25.61,25.61,15000.0
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 14:55:00,25.6,25.6,25.6,25.6,0.0,25.6,25.6,25.6,25.6,0.0
2020-10-08 15:00:00,25.64,25.64,25.59,25.6,55000.0,25.64,25.64,25.59,25.6,55000.0
2020-10-08 15:05:00,25.61,25.61,25.59,25.59,15750.0,25.61,25.61,25.59,25.59,15750.0
2020-10-08 15:10:00,25.59,25.59,25.58,25.58,15000.0,25.59,25.59,25.58,25.58,15000.0
2020-10-08 15:15:00,25.58,25.58,25.53,25.53,50700.0,25.58,25.58,25.53,25.53,50700.0
2020-10-08 15:20:00,25.56,25.56,25.55,25.56,15000.0,25.56,25.56,25.55,25.56,15000.0
2020-10-08 15:25:00,25.58,25.6,25.58,25.58,33350.0,25.58,25.6,25.58,25.58,33350.0
2020-10-08 15:30:00,25.6,25.6,25.58,25.58,10000.0,25.6,25.6,25.58,25.58,10000.0
2020-10-08 15:35:00,25.6,25.6,25.6,25.6,30800.0,25.6,25.6,25.6,25.6,30800.0
2020-10-08 15:40:00,25.61,25.62,25.6,25.61,45000.0,25.61,25.62,25.6,25.61,45000.0
2020-10-08 15:45:00,25.62,25.63,25.61,25.62,70000.0,25.62,25.63,25.61,25.62,70000.0
2020-10-08 15:50:00,25.62,25.66,25.61,25.65,163250.0,25.62,25.66,25.61,25.65,163250.0
2020-10-08 15:55:00,25.65,25.65,25.6,25.65,277400.0,25.65,25.65,25.6,25.65,277400.0
2020-10-09 09:30:00,25.75,25.77,25.66,25.66,221400.0,25.75,25.77,25.66,25.66,221400.0
2020-10-09 09:35:00,25.71,25.78,25.7,25.7,35000.0,25.71,25.78,25.7,25.7,35000.0
2020-10-09 09:40:00,25.73,25.84,25.73,25.83,47900.0,25.73,25.84,25.73,25.83,47900.0
2020-10-09 09:45:00,25.79,25.83,25.75,25.75,41550.0,25.79,25.83,25.75,25.75,41550.0
2020-10-09 09:50:00,25.78,25.78,25.69,25.71,52500.0,25.78,25.78,25.69,25.71,52500.0
2020-10-09 09:55:00,25.72,25.72,25.72,25.72,5000.0,25.72,25.72,25.72,25.72,5000.0
2020-10-09 10:00:00,25.69,25.69,25.69,25.69,5000.0,25.69,25.69,25.69,25.69,5000.0
2020-10-09 10:05:00,25.7,25.75,25.69,25.74,31900.0,25.7,25.75,25.69,25.74,31900.0
2020-10-09 10:10:00,25.65,25.65,25.65,25.65,5000.0,25.65,25.65,25.65,25.65,5000.0
2020-10-09 10:15:00,25.67,25.71,25.64,25.68,34000.0,25.67,25.71,25.64,25.68,34000.0
2020-10-09 10:20:00,25.68,25.83,25.67,25.83,64150.0,25.68,25.83,25.67,25.83,64150.0
2020-10-09 10:25:00,25.81,25.81,25.74,25.74,45750.0,25.81,25.81,25.74,25.74,45750.0
2020-10-09 10:30:00,25.73,25.77,25.73,25.77,30000.0,25.73,25.77,25.73,25.77,30000.0
2020-10-09 10:35:00,25.75,25.76,25.75,25.76,19500.0,25.75,25.76,25.75,25.76,19500.0
2020-10-09 10:40:00,25.77,25.77,25.69,25.72,59400.0,25.77,25.77,25.69,25.72,59400.0
2020-10-09 10:45:00,25.72,25.75,25.7,25.7,69300.0,25.72,25.75,25.7,25.7,69300.0
2020-10-09 10:50:00,25.67,25.67,25.67,25.67,33500.0,25.67,25.67,25.67,25.67,33500.0
2020-10-09 10:55:00,25.68,25.69,25.65,25.65,35000.0,25.68,25.69,25.65,25.65,35000.0
2020-10-09 11:00:00,25.68,25.69,25.64,25.64,187000.0,25.68,25.69,25.64,25.64,187000.0
2020-10-09 11:05:00,25.67,25.67,25.63,25.63,50450.0,25.67,25.67,25.63,25.63,50450.0
2020-10-09 11:10:00,25.64,25.64,25.6,25.61,63000.0,25.64,25.64,25.6,25.61,63000.0
2020-10-09 11:15:00,25.6,25.63,25.58,25.58,99300.0,25.6,25.63,25.58,25.58,99300.0
2020-10-09 11:20:00,25.56,25.58,25.55,25.55,63000.0,25.56,25.58,25.55,25.55,63000.0
2020-10-09 11:25:00,25.55,25.58,25.55,25.57,20000.0,25.55,25.58,25.55,25.57,20000.0
2020-10-09 11:30:00,25.62,25.64,25.59,25.6,35000.0,25.62,25.64,25.59,25.6,35000.0
2020-10-09 11:35:00,25.61,25.64,25.61,25.61,39750.0,25.61,25.64,25.61,25.61,39750.0
2020-10-09 11:40:00,25.65,25.69,25.64,25.65,36450.0,25.65,25.69,25.64,25.65,36450.0
2020-10-09 11:45:00,25.63,25.7,25.63,25.68,70000.0,25.63,25.7,25.63,25.68,70000.0
2020-10-09 11:50:00,25.66,25.68,25.62,25.67,55000.0,25.66,25.68,25.62,25.67,55000.0
2020-10-09 11:55:00,25.62,25.63,25.6,25.6,34250.0,25.62,25.63,25.6,25.6,34250.0
2020-10-09 12:00:00,25.61,25.64,25.61,25.62,33000.0,25.61,25.64,25.61,25.62,33000.0
2020-10-09 12:05:00,25.64,25.66,25.62,25.66,56000.0,25.64,25.66,25.62,25.66,56000.0
2020-10-09 12:10:00,25.7,25.73,25.7,25.73,10000.0,25.7,25.73,25.7,25.73,10000.0
2020-10-09 12:15:00,25.76,25.82,25.76,25.77,77500.0,25.76,25.82,25.76,25.77,77500.0
2020-10-09 12:20:00,25.77,25.78,25.74,25.74,165000.0,25.77,25.78,25.74,25.74,165000.0
2020-10-09 12:25:00,25.76,25.76,25.67,25.71,35000.0,25.76,25.76,25.67,25.71,35000.0
2020-10-09 12:30:00,25.71,25.71,25.69,25.71,30000.0,25.71,25.71,25.69,25.71,30000.0
2020-10-09 12:35:00,25.72,25.74,25.72,25.74,24800.0,25.72,25.74,25.72,25.74,24800.0
2020-10-09 12:40:00,25.75,25.76,25.73,25.73,80000.0,25.75,25.76,25.73,25.73,80000.0
2020-10-09 12:45:00,25.7,25.75,25.69,25.69,131100.0,25.7,25.75,25.69,25.69,131100.0
2020-10-09 12:50:00,25.7,25.7,25.7,25.7,5000.0,25.7,25.7,25.7,25.7,5000.0
2020-10-09 12:55:00,25.67,25.67,25.65,25.65,49650.0,25.67,25.67,25.65,25.65,49650.0
2020-10-09 13:00:00,25.64,25.64,25.62,25.64,35000.0,25.64,25.64,25.62,25.64,35000.0
2020-10-09 13:05:00,25.65,25.66,25.63,25.63,25000.0,25.65,25.66,25.63,25.63,25000.0
2020-10-09 13:10:00,25.63,25.63,25.58,25.58,25000.0,25.63,25.63,25.58,25.58,25000.0
2020-10-09 13:15:00,25.59,25.6,25.57,25.59,32500.0,25.59,25.6,25.57,25.59,32500.0
2020-10-09 13:20:00,25.56,25.56,25.54,25.55,20000.0,25.56,25.56,25.54,25.55,20000.0
2020-10-09 13:25:00,25.54,25.54,25.54,25.54,10000.0,25.54,25.54,25.54,25.54,10000.0
2020-10-09 13:30:00,25.56,25.59,25.56,25.57,15000.0,25.56,25.59,25.56,25.57,15000.0
2020-10-09 13:35:00,25.56,25.57,25.55,25.57,42500.0,25.56,25.57,25.55,25.57,42500.0
2020-10-09 13:40:00,25.59,25.59,25.55,25.55,20000.0,25.59,25.59,25.55,25.55,20000.0
2020-10-09 13:45:00,25.56,25.59,25.56,25.58,20500.0,25.56,25.59,25.56,25.58,20500.0
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 13:55:00,25.62,25.62,25.62,25.62,0.0,25.62,25.62,25.62,25.62,0.0
2020-10-09 14:00:00,25.61,25.63,25.61,25.62,61600.0,25.61,25.63,25.61,25.62,61600.0
2020-10-09 14:05:00,25.62,25.62,25.62,25.62,30000.0,25.62,25.62,25.62,25.62,30000.0
2020-10-09 14:10:00,25.61,25.61,25.59,25.6,55000.0,25.61,25.61,25.59,25.6,55000.0
2020-10-09 14:15:00,25.64,25.67,25.64,25.67,66700.0,25.64,25.67,25.64,25.67,66700.0
2020-10-09 14:20:00,25.67,25.67,25.65,25.65,10000.0,25.67,25.67,25.65,25.65,10000.0
2020-10-09 14:25:00,25.64,25.65,25.64,25.65,15000.0,25.64,25.65,25.64,25.65,15000.0
2020-10-09 14:30:00,25.66,25.66,25.66,25.66,10000.0,25.66,25.66,25.66,25.66,10000.0
2020-10-09 14:35:00,25.67,25.67,25.64,25.65,74650.0,25.67,25.67,25.64,25.65,74650.0
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 14:45:00,25.64,25.64,25.64,25.64,0.0,25.64,25.64,25.64,25.64,0.0
2020-10-09 14:50:00,25.62,25.62,25.6,25.61,15000.0,25.62,25.62,25.6,25.61,15000.0
2020-10-09 14:55:00,25.58,25.6,25.58,25.6,15000.0,25.58,25.6,25.58,25.6,15000.0
2020-10-09 15:00:00,25.61,25.63,25.61,25.63,40000.0,25.61,25.63,25.61,25.63,40000.0
2020-10-09 15:05:00,25.62,25.62,25.61,25.61,10400.0,25.62,25.62,25.61,25.61,10400.0
2020-10-09 15:10:00,25.58,25.58,25.58,25.58,5000.0,25.58,25.58,25.58,25.58,5000.0
2020-10-09 15:15:00,25.59,25.65,25.59,25.65,42100.0,25.59,25.65,25.59,25.65,42100.0
2020-10-09 15:20:00,25.65,25.68,25.65,25.68,20000.0,25.65,25.68,25.65,25.68,20000.0
2020-10-09 15:25:00,25.67,25.67,25.66,25.66,30150.0,25.67,25.67,25.66,25.66,30150.0
2020-10-09 15:30:00,25.66,25.66,25.66,25.66,26600.0,25.66,25.66,25.66,25.66,26600.0
2020-10-09 15:35:00,25.66,25.68,25.65,25.68,49450.0,25.66,25.68,25.65,25.68,49450.0
2020-10-09 15:40:00,25.66,25.66,25.65,25.65,75000.0,25.66,25.66,25.65,25.65,75000.0
2020-10-09 15:45:00,25.66,25.66,25.58,25.58,85050.0,25.66,25.66,25.58,25.58,85050.0
2020-10-09 15:50:00,25.56,25.58,25.56,25.57,51800.0,25.56,25.58,25.56,25.57,51800.0
2020-10-09 15:55:00,25.58,25.64,25.57,25.61,360300.0,25.58,25.64,25.57,25.61,360300.0
2020-10-12 09:30:00,25.82,25.82,25.61,25.71,309800.0,25.82,25.82,25.61,25.71,309800.0
2020-10-12 09:35:00,25.73,25.84,25.73,25.84,145400.0,25.73,25.84,25.73,25.84,145400.0
2020-10-12 09:40:00,25.84,25.84,25.72,25.72,72650.0,25.84,25.84,25.72,25.72,72650.0
2020-10-12 09:45:00,25.73,25.73,25.72,25.72,26450.0,25.73,25.73,25.72,25.72,26450.0
2020-10-12 09:50:00,25.67,25.7,25.62,25.65,96950.0,25.67,25.7,25.62,25.65,96950.0
2020-10-12 09:55:00,25.67,25.7,25.62,25.7,30000.0,25.67,25.7,25.62,25.7,30000.0
2020-10-12 10:00:00,25.7,25.72,25.65,25.72,51950.0,25.7,25.72,25.65,25.72,51950.0
2020-10-12 10:05:00,25.76,25.8,25.75,25.76,52500.0,25.76,25.8,25.75,25.76,52500.0
2020-10-12 10:10:00,25.74,25.76,25.74,25.76,20000.0,25.74,25.76,25.74,25.76,20000.0
2020-10-12 10:15:00,25.74,25.76,25.72,25.72,55500.0,25.74,25.76,25.72,25.72,55500.0
2020-10-12 10:20:00,25.7,25.72,25.7,25.72,12900.0,25.7,25.72,25.7,25.72,12900.0
2020-10-12 10:25:00,25.68,25.68,25.63,25.63,30000.0,25.68,25.68,25.63,25.63,30000.0
2020-10-12 10:30:00,25.62,25.63,25.57,25.59,140050.0,25.62,25.63,25.57,25.59,140050.0
2020-10-12 10:35:00,25.58,25.58,25.51,25.51,41100.0,25.58,25.58,25.51,25.51,41100.0
2020-10-12 10:40:00,25.55,25.6,25.54,25.58,50000.0,25.55,25.6,25.54,25.58,50000.0
2020-10-12 10:45:00,25.57,25.59,25.57,25.57,30000.0,25.57,25.59,25.57,25.57,30000.0
2020-10-12 10:50:00,25.56,25.62,25.56,25.62,20000.0,25.56,25.62,25.56,25.62,20000.0
2020-10-12 10:55:00,25.59,25.64,25.59,25.64,84750.0,25.59,25.64,25.59,25.64,84750.0
2020-10-12 11:00:00,25.68,25.68,25.67,25.67,15000.0,25.68,25.68,25.67,25.67,15000.0
2020-10-12 11:05:00,25.7,25.76,25.7,25.76,30000.0,25.7,25.76,25.7,25.76,30000.0
2020-10-12 11:10:00,25.76,25.76,25.75,25.75,23250.0,25.76,25.76,25.75,25.75,23250.0
2020-10-12 11:15:00,25.76,25.78,25.76,25.78,60400.0,25.76,25.78,25.76,25.78,60400.0
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 11:25:00,25.78,25.78,25.78,25.78,0.0,25.78,25.78,25.78,25.78,0.0
2020-10-12 11:30:00,25.79,25.82,25.78,25.82,30000.0,25.79,25.82,25.78,25.82,30000.0
2020-10-12 11:35:00,25.79,25.79,25.78,25.79,24000.0,25.79,25.79,25.78,25.79,24000.0
2020-10-12 11:40:00,25.77,25.77,25.76,25.76,19250.0,25.77,25.77,25.76,25.76,19250.0
2020-10-12 11:45:00,25.75,25.75,25.71,25.71,15000.0,25.75,25.75,25.71,25.71,15000.0
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 11:55:00,25.71,25.71,25.71,25.71,0.0,25.71,25.71,25.71,25.71,0.0
2020-10-12 12:00:00,25.75,25.75,25.73,25.73,45000.0,25.75,25.75,25.73,25.73,45000.0
2020-10-12 12:05:00,25.71,25.78,25.71,25.78,62450.0,25.71,25.78,25.71,25.78,62450.0
2020-10-12 12:10:00,25.79,25.79,25.78,25.78,21200.0,25.79,25.79,25.78,25.78,21200.0
2020-10-12 12:15:00,25.81,25.84,25.81,25.82,38300.0,25.81,25.84,25.81,25.82,38300.0
2020-10-12 12:20:00,25.8,25.84,25.8,25.82,95350.0,25.8,25.84,25.8,25.82,95350.0
2020-10-12 12:25:00,25.82,25.82,25.78,25.79,45000.0,25.82,25.82,25.78,25.79,45000.0
2020-10-12 12:30:00,25.73,25.73,25.73,25.73,5000.0,25.73,25.73,25.73,25.73,5000.0
2020-10-12 12:35:00,25.78,25.78,25.74,25.74,15000.0,25.78,25.78,25.74,25.74,15000.0
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 12:45:00,25.75,25.75,25.75,25.75,0.0,25.75,25.75,25.75,25.75,0.0
2020-10-12 12:50:00,25.74,25.76,25.74,25.76,10000.0,25.74,25.76,25.74,25.76,10000.0
2020-10-12 12:55:00,25.77,25.77,25.74,25.74,20500.0,25.77,25.77,25.74,25.74,20500.0
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 13:05:00,25.75,25.75,25.75,25.75,0.0,25.75,25.75,25.75,25.75,0.0
2020-10-12 13:10:00,25.71,25.74,25.71,25.74,10000.0,25.71,25.74,25.71,25.74,10000.0
2020-10-12 13:15:00,25.77,25.8,25.77,25.79,15000.0,25.77,25.8,25.77,25.79,15000.0
2020-10-12 13:20:00,25.82,25.82,25.81,25.81,25600.0,25.82,25.82,25.81,25.81,25600.0
2020-10-12 13:25:00,25.8,25.81,25.79,25.81,15000.0,25.8,25.81,25.79,25.81,15000.0
2020-10-12 13:30:00,25.8,25.8,25.78,25.78,22350.0,25.8,25.8,25.78,25.78,22350.0
2020-10-12 13:35:00,25.77,25.79,25.77,25.79,60000.0,25.77,25.79,25.77,25.79,60000.0
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 13:45:00,25.77,25.77,25.77,25.77,0.0,25.77,25.77,25.77,25.77,0.0
2020-10-12 13:50:00,25.77,25.77,25.77,25.77,0.0,25.77,25.77,25.77,25.77,0.0
2020-10-12 13:55:00,25.76,25.76,25.74,25.74,24400.0,25.76,25.76,25.74,25.74,24400.0
2020-10-12 14:00:00,25.75,25.76,25.73,25.75,30000.0,25.75,25.76,25.73,25.75,30000.0
2020-10-12 14:05:00,25.78,25.78,25.78,25.78,10000.0,25.78,25.78,25.78,25.78,10000.0
2020-10-12 14:10:00,25.78,25.78,25.74,25.75,27550.0,25.78,25.78,25.74,25.75,27550.0
2020-10-12 14:15:00,25.69,25.7,25.66,25.7,45000.0,25.69,25.7,25.66,25.7,45000.0
2020-10-12 14:20:00,25.65,25.65,25.63,25.63,10000.0,25.65,25.65,25.63,25.63,10000.0
2020-10-12 14:25:00,25.65,25.66,25.64,25.64,15000.0,25.65,25.66,25.64,25.64,15000.0
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 14:35:00,25.66,25.66,25.66,25.66,0.0,25.66,25.66,25.66,25.66,0.0
2020-10-12 14:40:00,25.66,25.66,25.66,25.66,15900.0,25.66,25.66,25.66,25.66,15900.0
2020-10-12 14:45:00,25.65,25.68,25.65,25.67,40000.0,25.65,25.68,25.65,25.67,40000.0
2020-10-12 14:50:00,25.65,25.65,25.64,25.64,15000.0,25.65,25.65,25.64,25.64,15000.0
2020-10-12 14:55:00,25.65,25.66,25.61,25.64,69500.0,25.65,25.66,25.61,25.64,69500.0
2020-10-12 15:00:00,25.62,25.62,25.56,25.56,104650.0,25.62,25.62,25.56,25.56,104650.0
2020-10-12 15:05:00,25.56,25.58,25.56,25.58,35000.0,25.56,25.58,25.56,25.58,35000.0
2020-10-12 15:10:00,25.6,25.6,25.6,25.6,30000.0,25.6,25.6,25.6,25.6,30000.0
2020-10-12 15:15:00,25.57,25.58,25.57,25.57,20000.0,25.57,25.58,25.57,25.57,20000.0
2020-10-12 15:20:00,25.56,25.58,25.56,25.57,40200.0,25.56,25.58,25.56,25.57,40200.0
2020-10-12 15:25:00,25.58,25.61,25.58,25.61,35000.0,25.58,25.61,25.58,25.61,35000.0
2020-10-12 15:30:00,25.59,25.59,25.57,25.57,31300.0,25.59,25.59,25.57,25.57,31300.0
2020-10-12 15:35:00,25.56,25.56,25.54,25.54,25000.0,25.56,25.56,25.54,25.54,25000.0
2020-10-12 15:40:00,25.59,25.59,25.56,25.57,41350.0,25.59,25.59,25.56,25.57,41350.0
2020-10-12 15:45:00,25.58,25.6,25.54,25.6,108300.0,25.58,25.6,25.54,25.6,108300.0
2020-10-12 15:50:00,25.55,25.61,25.55,25.59,123550.0,25.55,25.61,25.55,25.59,123550.0
2020-10-12 15:55:00,25.61,25.62,25.55,25.58,378500.0,25.61,25.62,25.55,25.58,378500.0
2020-10-13 09:30:00,25.65,25.66,25.56,25.6,227000.0,25.65,25.66,25.56,25.6,227000.0
2020-10-13 09:35:00,25.6,25.62,25.49,25.62,181850.0,25.6,25.62,25.49,25.62,181850.0
2020-10-13 09:40:00,25.57,25.61,25.44,25.47,60000.0,25.57,25.61,25.44,25.47,60000.0
2020-10-13 09:45:00,25.54,25.6,25.48,25.6,64250.0,25.54,25.6,25.48,25.6,64250.0
2020-10-13 09:50:00,25.6,25.66,25.6,25.63,80000.0,25.6,25.66,25.6,25.63,80000.0
2020-10-13 09:55:00,25.64,25.7,25.6,25.6,91650.0,25.64,25.7,25.6,25.6,91650.0
2020-10-13 10:00:00,25.65,26.0,25.61,25.95,506350.0,25.65,26.0,25.61,25.95,506350.0
2020-10-13 10:05:00,25.96,26.16,25.91,26.08,642250.0,25.96,26.16,25.91,26.08,642250.0
2020-10-13 10:10:00,26.1,26.11,25.97,26.1,155150.0,26.1,26.11,25.97,26.1,155150.0
2020-10-13 10:15:00,26.06,26.13,26.03,26.1,248300.0,26.06,26.13,26.03,26.1,248300.0
2020-10-13 10:20:00,26.11,26.18,26.07,26.14,104000.0,26.11,26.18,26.07,26.14,104000.0
2020-10-13 10:25:00,26.11,26.16,26.11,26.13,102500.0,26.11,26.16,26.11,26.13,102500.0
2020-10-13 10:30:00,26.13,26.16,26.06,26.16,90000.0,26.13,26.16,26.06,26.16,90000.0
2020-10-13 10:35:00,26.17,26.27,26.14,26.27,188200.0,26.17,26.27,26.14,26.27,188200.0
2020-10-13 10:40:00,26.26,26.34,26.26,26.33,245550.0,26.26,26.34,26.26,26.33,245550.0
2020-10-13 10:45:00,26.33,26.35,26.29,26.34,92500.0,26.33,26.35,26.29,26.34,92500.0
2020-10-13 10:50:00,26.35,26.4,26.29,26.39,130100.0,26.35,26.4,26.29,26.39,130100.0
2020-10-13 10:55:00,26.4,26.48,26.38,26.48,229750.0,26.4,26.48,26.38,26.48,229750.0
2020-10-13 11:00:00,26.5,26.59,26.45,26.55,237300.0,26.5,26.59,26.45,26.55,237300.0
2020-10-13 11:05:00,26.53,26.59,26.52,26.56,92550.0,26.53,26.59,26.52,26.56,92550.0
2020-10-13 11:10:00,26.56,26.6,26.54,26.56,121950.0,26.56,26.6,26.54,26.56,121950.0
2020-10-13 11:15:00,26.57,26.57,26.44,26.5,194050.0,26.57,26.57,26.44,26.5,194050.0
2020-10-13 11:20:00,26.5,26.53,26.5,26.51,29950.0,26.5,26.53,26.5,26.51,29950.0
2020-10-13 11:25:00,26.53,26.53,26.43,26.48,192950.0,26.53,26.53,26.43,26.48,192950.0
2020-10-13 11:30:00,26.47,26.5,26.45,26.48,72250.0,26.47,26.5,26.45,26.48,72250.0
2020-10-13 11:35:00,26.47,26.52,26.44,26.52,112050.0,26.47,26.52,26.44,26.52,112050.0
2020-10-13 11:40:00,26.44,26.44,26.36,26.44,63400.0,26.44,26.44,26.36,26.44,63400.0
2020-10-13 11:45:00,26.4,26.44,26.36,26.44,44050.0,26.4,26.44,26.36,26.44,44050.0
2020-10-13 11:50:00,26.33,26.49,26.33,26.49,70000.0,26.33,26.49,26.33,26.49,70000.0
2020-10-13 11:55:00,26.44,26.48,26.44,26.48,68650.0,26.44,26.48,26.44,26.48,68650.0
2020-10-13 12:00:00,26.44,26.48,26.44,26.45,30000.0,26.44,26.48,26.44,26.45,30000.0
2020-10-13 12:05:00,26.47,26.52,26.45,26.52,108050.0,26.47,26.52,26.45,26.52,108050.0
2020-10-13 12:10:00,26.5,26.5,26.47,26.48,21750.0,26.5,26.5,26.47,26.48,21750.0
2020-10-13 12:15:00,26.47,26.47,26.39,26.43,30000.0,26.47,26.47,26.39,26.43,30000.0
2020-10-13 12:20:00,26.39,26.48,26.38,26.47,55000.0,26.39,26.48,26.38,26.47,55000.0
2020-10-13 12:25:00,26.47,26.47,26.43,26.47,22500.0,26.47,26.47,26.43,26.47,22500.0
2020-10-13 12:30:00,26.48,26.48,26.39,26.46,47900.0,26.48,26.48,26.39,26.46,47900.0
2020-10-13 12:35:00,26.44,26.46,26.41,26.45,25000.0,26.44,26.46,26.41,26.45,25000.0
2020-10-13 12:40:00,26.45,26.45,26.44,26.45,33550.0,26.45,26.45,26.44,26.45,33550.0
2020-10-13 12:45:00,26.42,26.49,26.42,26.46,66000.0,26.42,26.49,26.42,26.46,66000.0
2020-10-13 12:50:00,26.46,26.46,26.45,26.45,37500.0,26.46,26.46,26.45,26.45,37500.0
2020-10-13 12:55:00,26.45,26.46,26.45,26.46,10000.0,26.45,26.46,26.45,26.46,10000.0
2020-10-13 13:00:00,26.45,26.45,26.45,26.45,5000.0,26.45,26.45,26.45,26.45,5000.0
2020-10-13 13:05:00,26.42,26.42,26.3,26.3,183650.0,26.42,26.42,26.3,26.3,183650.0
2020-10-13 13:10:00,26.32,26.45,26.3,26.45,203950.0,26.32,26.45,26.3,26.45,203950.0
2020-10-13 13:15:00,26.45,26.53,26.45,26.53,151700.0,26.45,26.53,26.45,26.53,151700.0
2020-10-13 13:20:00,26.53,26.53,26.44,26.51,25000.0,26.53,26.53,26.44,26.51,25000.0
2020-10-13 13:25:00,26.48,26.5,26.45,26.49,25000.0,26.48,26.5,26.45,26.49,25000.0
2020-10-13 13:30:00,26.47,26.5,26.47,26.47,35400.0,26.47,26.5,26.47,26.47,35400.0
2020-10-13 13:35:00,26.5,26.5,26.47,26.47,45000.0,26.5,26.5,26.47,26.47,45000.0
2020-10-13 13:40:00,26.5,26.5,26.43,26.46,52600.0,26.5,26.5,26.43,26.46,52600.0
2020-10-13 13:45:00,26.47,26.47,26.44,26.44,15000.0,26.47,26.47,26.44,26.44,15000.0
2020-10-13 13:50:00,26.44,26.46,26.41,26.41,51000.0,26.44,26.46,26.41,26.41,51000.0
2020-10-13 13:55:00,26.4,26.4,26.32,26.35,207850.0,26.4,26.4,26.32,26.35,207850.0
2020-10-13 14:00:00,26.35,26.36,26.31,26.31,77900.0,26.35,26.36,26.31,26.31,77900.0
2020-10-13 14:05:00,26.34,26.4,26.33,26.39,90800.0,26.34,26.4,26.33,26.39,90800.0
2020-10-13 14:10:00,26.4,26.49,26.36,26.4,119150.0,26.4,26.49,26.36,26.4,119150.0
2020-10-13 14:15:00,26.39,26.45,26.39,26.45,44000.0,26.39,26.45,26.39,26.45,44000.0
2020-10-13 14:20:00,26.38,26.5,26.38,26.5,38900.0,26.38,26.5,26.38,26.5,38900.0
2020-10-13 14:25:00,26.49,26.5,26.45,26.46,82050.0,26.49,26.5,26.45,26.46,82050.0
2020-10-13 14:30:00,26.48,26.51,26.43,26.51,45000.0,26.48,26.51,26.43,26.51,45000.0
2020-10-13 14:35:00,26.51,26.51,26.44,26.44,35000.0,26.51,26.51,26.44,26.44,35000.0
2020-10-13 14:40:00,26.46,26.47,26.43,26.43,42250.0,26.46,26.47,26.43,26.43,42250.0
2020-10-13 14:45:00,26.41,26.5,26.4,26.44,88500.0,26.41,26.5,26.4,26.44,88500.0
2020-10-13 14:50:00,26.49,26.49,26.39,26.43,124650.0,26.49,26.49,26.39,26.43,124650.0
2020-10-13 14:55:00,26.43,26.45,26.37,26.42,43850.0,26.43,26.45,26.37,26.42,43850.0
2020-10-13 15:00:00,26.4,26.42,26.39,26.4,20000.0,26.4,26.42,26.39,26.4,20000.0
2020-10-13 15:05:00,26.4,26.47,26.4,26.47,50000.0,26.4,26.47,26.4,26.47,50000.0
2020-10-13 15:10:00,26.44,26.49,26.43,26.49,38250.0,26.44,26.49,26.43,26.49,38250.0
2020-10-13 15:15:00,26.5,26.5,26.47,26.5,65000.0,26.5,26.5,26.47,26.5,65000.0
2020-10-13 15:20:00,26.48,26.5,26.44,26.48,35000.0,26.48,26.5,26.44,26.48,35000.0
2020-10-13 15:25:00,26.48,26.5,26.48,26.5,65950.0,26.48,26.5,26.48,26.5,65950.0
2020-10-13 15:30:00,26.47,26.51,26.47,26.5,64250.0,26.47,26.51,26.47,26.5,64250.0
2020-10-13 15:35:00,26.48,26.51,26.46,26.51,105400.0,26.48,26.51,26.46,26.51,105400.0
2020-10-13 15:40:00,26.53,26.56,26.5,26.56,158300.0,26.53,26.56,26.5,26.56,158300.0
2020-10-13 15:45:00,26.53,26.56,26.51,26.55,185750.0,26.53,26.56,26.51,26.55,185750.0
2020-10-13 15:50:00,26.54,26.57,26.51,26.55,198550.0,26.54,26.57,26.51,26.55,198550.0
2020-10-13 15:55:00,26.58,26.59,26.5,26.5,489500.0,26.58,26.59,26.5,26.5,489500.0
2020-10-14 09:30:00,26.6,26.72,26.6,26.63,202800.0,26.6,26.72,26.6,26.63,202800.0
2020-10-14 09:35:00,26.58,26.6,26.48,26.48,115000.0,26.58,26.6,26.48,26.48,115000.0
2020-10-14 09:40:00,26.46,26.56,26.46,26.53,85150.0,26.46,26.56,26.46,26.53,85150.0
2020-10-14 09:45:00,26.47,26.56,26.47,26.55,62200.0,26.47,26.56,26.47,26.55,62200.0
2020-10-14 09:50:00,26.56,26.58,26.5,26.58,55000.0,26.56,26.58,26.5,26.58,55000.0
2020-10-14 09:55:00,26.6,26.67,26.6,26.62,65500.0,26.6,26.67,26.6,26.62,65500.0
2020-10-14 10:00:00,26.68,26.7,26.56,26.62,94500.0,26.68,26.7,26.56,26.62,94500.0
2020-10-14 10:05:00,26.62,26.68,26.58,26.67,55000.0,26.62,26.68,26.58,26.67,55000.0
2020-10-14 10:10:00,26.64,26.64,26.57,26.61,125900.0,26.64,26.64,26.57,26.61,125900.0
2020-10-14 10:15:00,26.58,26.61,26.53,26.57,100000.0,26.58,26.61,26.53,26.57,100000.0
2020-10-14 10:20:00,26.55,26.61,26.55,26.58,45000.0,26.55,26.61,26.55,26.58,45000.0
2020-10-14 10:25:00,26.57,26.6,26.53,26.6,35000.0,26.57,26.6,26.53,26.6,35000.0
2020-10-14 10:30:00,26.56,26.61,26.56,26.61,49950.0,26.56,26.61,26.56,26.61,49950.0
2020-10-14 10:35:00,26.62,26.69,26.57,26.69,90000.0,26.62,26.69,26.57,26.69,90000.0
2020-10-14 10:40:00,26.68,26.7,26.68,26.68,30000.0,26.68,26.7,26.68,26.68,30000.0
2020-10-14 10:45:00,26.7,26.72,26.68,26.7,40050.0,26.7,26.72,26.68,26.7,40050.0
2020-10-14 10:50:00,26.67,26.7,26.63,26.69,73750.0,26.67,26.7,26.63,26.69,73750.0
2020-10-14 10:55:00,26.7,26.76,26.68,26.76,90000.0,26.7,26.76,26.68,26.76,90000.0
2020-10-14 11:00:00,26.71,26.75,26.68,26.73,90700.0,26.71,26.75,26.68,26.73,90700.0
2020-10-14 11:05:00,26.77,26.84,26.77,26.84,46400.0,26.77,26.84,26.77,26.84,46400.0
2020-10-14 11:10:00,26.82,26.82,26.77,26.77,25000.0,26.82,26.82,26.77,26.77,25000.0
2020-10-14 11:15:00,26.72,26.78,26.7,26.7,50100.0,26.72,26.78,26.7,26.7,50100.0
2020-10-14 11:20:00,26.68,26.7,26.68,26.7,35000.0,26.68,26.7,26.68,26.7,35000.0
2020-10-14 11:25:00,26.69,26.69,26.66,26.66,153050.0,26.69,26.69,26.66,26.66,153050.0
2020-10-14 11:30:00,26.62,26.63,26.56,26.63,115050.0,26.62,26.63,26.56,26.63,115050.0
2020-10-14 11:35:00,26.6,26.6,26.57,26.6,37500.0,26.6,26.6,26.57,26.6,37500.0
2020-10-14 11:40:00,26.58,26.7,26.58,26.68,69950.0,26.58,26.7,26.58,26.68,69950.0
2020-10-14 11:45:00,26.61,26.65,26.56,26.56,95050.0,26.61,26.65,26.56,26.56,95050.0
2020-10-14 11:50:00,26.56,26.63,26.52,26.58,112600.0,26.56,26.63,26.52,26.58,112600.0
2020-10-14 11:55:00,26.59,26.62,26.56,26.59,102500.0,26.59,26.62,26.56,26.59,102500.0
2020-10-14 12:00:00,26.54,26.62,26.5,26.6,115000.0,26.54,26.62,26.5,26.6,115000.0
2020-10-14 12:05:00,26.57,26.6,26.57,26.6,50000.0,26.57,26.6,26.57,26.6,50000.0
2020-10-14 12:10:00,26.6,26.62,26.57,26.62,68500.0,26.6,26.62,26.57,26.62,68500.0
2020-10-14 12:15:00,26.62,26.62,26.5,26.52,80000.0,26.62,26.62,26.5,26.52,80000.0
2020-10-14 12:20:00,26.51,26.53,26.33,26.35,414500.0,26.51,26.53,26.33,26.35,414500.0
2020-10-14 12:25:00,26.36,26.44,26.3,26.43,89500.0,26.36,26.44,26.3,26.43,89500.0
2020-10-14 12:30:00,26.37,26.47,26.37,26.47,100000.0,26.37,26.47,26.37,26.47,100000.0
2020-10-14 12:35:00,26.42,26.47,26.42,26.43,72950.0,26.42,26.47,26.42,26.43,72950.0
2020-10-14 12:40:00,26.46,26.47,26.46,26.46,20000.0,26.46,26.47,26.46,26.46,20000.0
2020-10-14 12:45:00,26.43,26.45,26.43,26.45,15000.0,26.43,26.45,26.43,26.45,15000.0
2020-10-14 12:50:00,26.4,26.47,26.38,26.47,99500.0,26.4,26.47,26.38,26.47,99500.0
2020-10-14 12:55:00,26.51,26.51,26.42,26.42,63100.0,26.51,26.51,26.42,26.42,63100.0
2020-10-14 13:00:00,26.46,26.47,26.45,26.45,30000.0,26.46,26.47,26.45,26.45,30000.0
2020-10-14 13:05:00,26.45,26.48,26.4,26.44,75000.0,26.45,26.48,26.4,26.44,75000.0
2020-10-14 13:10:00,26.47,26.51,26.46,26.51,25000.0,26.47,26.51,26.46,26.51,25000.0
2020-10-14 13:15:00,26.5,26.52,26.46,26.47,115000.0,26.5,26.52,26.46,26.47,115000.0
2020-10-14 13:20:00,26.47,26.49,26.44,26.48,70000.0,26.47,26.49,26.44,26.48,70000.0
2020-10-14 13:25:00,26.46,26.49,26.43,26.45,45000.0,26.46,26.49,26.43,26.45,45000.0
2020-10-14 13:30:00,26.45,26.48,26.42,26.45,40000.0,26.45,26.48,26.42,26.45,40000.0
2020-10-14 13:35:00,26.46,26.48,26.42,26.48,30000.0,26.46,26.48,26.42,26.48,30000.0
2020-10-14 13:40:00,26.49,26.5,26.46,26.49,60000.0,26.49,26.5,26.46,26.49,60000.0
2020-10-14 13:45:00,26.48,26.49,26.45,26.49,70000.0,26.48,26.49,26.45,26.49,70000.0
2020-10-14 13:50:00,26.49,26.53,26.49,26.53,37500.0,26.49,26.53,26.49,26.53,37500.0
2020-10-14 13:55:00,26.51,26.51,26.51,26.51,10000.0,26.51,26.51,26.51,26.51,10000.0
2020-10-14 14:00:00,26.5,26.5,26.44,26.44,25000.0,26.5,26.5,26.44,26.44,25000.0
2020-10-14 14:05:00,26.48,26.48,26.48,26.48,5000.0,26.48,26.48,26.48,26.48,5000.0
2020-10-14 14:10:00,26.54,26.54,26.5,26.51,30000.0,26.54,26.54,26.5,26.51,30000.0
2020-10-14 14:15:00,26.52,26.52,26.47,26.47,45000.0,26.52,26.52,26.47,26.47,45000.0
2020-10-14 14:20:00,26.47,26.47,26.41,26.43,215000.0,26.47,26.47,26.41,26.43,215000.0
2020-10-14 14:25:00,26.42,26.42,26.34,26.39,55000.0,26.42,26.42,26.34,26.39,55000.0
2020-10-14 14:30:00,26.38,26.38,26.33,26.33,115000.0,26.38,26.38,26.33,26.33,115000.0
2020-10-14 14:35:00,26.34,26.35,26.32,26.34,92500.0,26.34,26.35,26.32,26.34,92500.0
2020-10-14 14:40:00,26.34,26.39,26.34,26.39,20000.0,26.34,26.39,26.34,26.39,20000.0
2020-10-14 14:45:00,26.37,26.42,26.37,26.42,45000.0,26.37,26.42,26.37,26.42,45000.0
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 14:55:00,26.45,26.45,26.45,26.45,0.0,26.45,26.45,26.45,26.45,0.0
2020-10-14 15:00:00,26.42,26.46,26.4,26.43,158600.0,26.42,26.46,26.4,26.43,158600.0
2020-10-14 15:05:00,26.46,26.49,26.45,26.45,25000.0,26.46,26.49,26.45,26.45,25000.0
2020-10-14 15:10:00,26.46,26.5,26.45,26.49,55000.0,26.46,26.5,26.45,26.49,55000.0
2020-10-14 15:15:00,26.47,26.47,26.47,26.47,5000.0,26.47,26.47,26.47,26.47,5000.0
2020-10-14 15:20:00,26.47,26.48,26.42,26.43,30000.0,26.47,26.48,26.42,26.43,30000.0
2020-10-14 15:25:00,26.42,26.42,26.35,26.36,40000.0,26.42,26.42,26.35,26.36,40000.0
2020-10-14 15:30:00,26.41,26.48,26.4,26.47,85000.0,26.41,26.48,26.4,26.47,85000.0
2020-10-14 15:35:00,26.49,26.49,26.44,26.44,55000.0,26.49,26.49,26.44,26.44,55000.0
2020-10-14 15:40:00,26.46,26.5,26.46,26.48,58600.0,26.46,26.5,26.46,26.48,58600.0
2020-10-14 15:45:00,26.5,26.5,26.45,26.47,75750.0,26.5,26.5,26.45,26.47,75750.0
2020-10-14 15:50:00,26.5,26.51,26.44,26.48,166900.0,26.5,26.51,26.44,26.48,166900.0
2020-10-14 15:55:00,26.44,26.48,26.41,26.41,375450.0,26.44,26.48,26.41,26.41,375450.0
2020-10-15 09:30:00,26.12,26.43,26.1,26.37,364000.0,26.12,26.43,26.1,26.37,364000.0
2020-10-15 09:35:00,26.35,26.44,26.28,26.31,205250.0,26.35,26.44,26.28,26.31,205250.0
2020-10-15 09:40:00,26.39,26.5,26.3,26.45,208500.0,26.39,26.5,26.3,26.45,208500.0
2020-10-15 09:45:00,26.47,26.47,26.3,26.31,84950.0,26.47,26.47,26.3,26.31,84950.0
2020-10-15 09:50:00,26.3,26.55,26.3,26.54,87900.0,26.3,26.55,26.3,26.54,87900.0
2020-10-15 09:55:00,26.56,26.65,26.56,26.65,97500.0,26.56,26.65,26.56,26.65,97500.0
2020-10-15 10:00:00,26.66,26.66,26.53,26.63,144450.0,26.66,26.66,26.53,26.63,144450.0
2020-10-15 10:05:00,26.58,26.61,26.53,26.56,55000.0,26.58,26.61,26.53,26.56,55000.0
2020-10-15 10:10:00,26.48,26.57,26.48,26.54,52800.0,26.48,26.57,26.48,26.54,52800.0
2020-10-15 10:15:00,26.6,26.6,26.52,26.58,35000.0,26.6,26.6,26.52,26.58,35000.0
2020-10-15 10:20:00,26.5,26.61,26.5,26.61,105300.0,26.5,26.61,26.5,26.61,105300.0
2020-10-15 10:25:00,26.53,26.61,26.53,26.57,40000.0,26.53,26.61,26.53,26.57,40000.0
2020-10-15 10:30:00,26.54,26.61,26.49,26.53,135000.0,26.54,26.61,26.49,26.53,135000.0
2020-10-15 10:35:00,26.53,26.53,26.45,26.48,149400.0,26.53,26.53,26.45,26.48,149400.0
2020-10-15 10:40:00,26.43,26.49,26.43,26.49,24500.0,26.43,26.49,26.43,26.49,24500.0
2020-10-15 10:45:00,26.45,26.49,26.45,26.47,84750.0,26.45,26.49,26.45,26.47,84750.0
2020-10-15 10:50:00,26.5,26.51,26.5,26.5,21000.0,26.5,26.51,26.5,26.5,21000.0
2020-10-15 10:55:00,26.53,26.64,26.53,26.64,35000.0,26.53,26.64,26.53,26.64,35000.0
2020-10-15 11:00:00,26.52,26.56,26.49,26.56,15000.0,26.52,26.56,26.49,26.56,15000.0
2020-10-15 11:05:00,26.62,26.62,26.54,26.58,80000.0,26.62,26.62,26.54,26.58,80000.0
2020-10-15 11:10:00,26.6,26.64,26.56,26.59,141000.0,26.6,26.64,26.56,26.59,141000.0
2020-10-15 11:15:00,26.64,26.71,26.63,26.71,143550.0,26.64,26.71,26.63,26.71,143550.0
2020-10-15 11:20:00,26.73,26.73,26.68,26.7,35600.0,26.73,26.73,26.68,26.7,35600.0
2020-10-15 11:25:00,26.73,26.73,26.73,26.73,5000.0,26.73,26.73,26.73,26.73,5000.0
2020-10-15 11:30:00,26.69,26.72,26.69,26.69,27400.0,26.69,26.72,26.69,26.69,27400.0
2020-10-15 11:35:00,26.69,26.69,26.69,26.69,5000.0,26.69,26.69,26.69,26.69,5000.0
2020-10-15 11:40:00,26.8,26.8,26.75,26.75,40000.0,26.8,26.8,26.75,26.75,40000.0
2020-10-15 11:45:00,26.72,26.74,26.68,26.68,30000.0,26.72,26.74,26.68,26.68,30000.0
2020-10-15 11:50:00,26.66,26.75,26.66,26.75,80000.0,26.66,26.75,26.66,26.75,80000.0
2020-10-15 11:55:00,26.76,26.76,26.76,26.76,5000.0,26.76,26.76,26.76,26.76,5000.0
2020-10-15 12:00:00,26.76,26.76,26.73,26.73,20000.0,26.76,26.76,26.73,26.73,20000.0
2020-10-15 12:05:00,26.74,26.74,26.74,26.74,5000.0,26.74,26.74,26.74,26.74,5000.0
2020-10-15 12:10:00,26.72,26.73,26.66,26.69,115000.0,26.72,26.73,26.66,26.69,115000.0
2020-10-15 12:15:00,26.69,26.7,26.67,26.69,25000.0,26.69,26.7,26.67,26.69,25000.0
2020-10-15 12:20:00,26.65,26.66,26.63,26.66,75000.0,26.65,26.66,26.63,26.66,75000.0
2020-10-15 12:25:00,26.68,26.68,26.65,26.68,20000.0,26.68,26.68,26.65,26.68,20000.0
2020-10-15 12:30:00,26.68,26.68,26.68,26.68,5000.0,26.68,26.68,26.68,26.68,5000.0
2020-10-15 12:35:00,26.71,26.71,26.67,26.67,25000.0,26.71,26.71,26.67,26.67,25000.0
2020-10-15 12:40:00,26.66,26.71,26.66,26.7,48250.0,26.66,26.71,26.66,26.7,48250.0
2020-10-15 12:45:00,26.67,26.7,26.67,26.7,35000.0,26.67,26.7,26.67,26.7,35000.0
2020-10-15 12:50:00,26.7,26.7,26.7,26.7,10000.0,26.7,26.7,26.7,26.7,10000.0
2020-10-15 12:55:00,26.72,26.72,26.7,26.7,15000.0,26.72,26.72,26.7,26.7,15000.0
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 13:05:00,26.74,26.74,26.74,26.74,0.0,26.74,26.74,26.74,26.74,0.0
2020-10-15 13:10:00,26.74,26.74,26.74,26.74,5050.0,26.74,26.74,26.74,26.74,5050.0
2020-10-15 13:15:00,26.71,26.71,26.7,26.71,20000.0,26.71,26.71,26.7,26.71,20000.0
2020-10-15 13:20:00,26.68,26.73,26.68,26.72,30000.0,26.68,26.73,26.68,26.72,30000.0
2020-10-15 13:25:00,26.72,26.73,26.72,26.73,17500.0,26.72,26.73,26.72,26.73,17500.0
2020-10-15 13:30:00,26.69,26.72,26.69,26.72,45000.0,26.69,26.72,26.69,26.72,45000.0
2020-10-15 13:35:00,26.76,26.76,26.73,26.73,20000.0,26.76,26.76,26.73,26.73,20000.0
2020-10-15 13:40:00,26.73,26.73,26.73,26.73,15000.0,26.73,26.73,26.73,26.73,15000.0
2020-10-15 13:45:00,26.75,26.77,26.75,26.77,15000.0,26.75,26.77,26.75,26.77,15000.0
2020-10-15 13:50:00,26.76,26.8,26.75,26.78,59250.0,26.76,26.8,26.75,26.78,59250.0
2020-10-15 13:55:00,26.75,26.78,26.75,26.75,25000.0,26.75,26.78,26.75,26.75,25000.0
2020-10-15 14:00:00,26.75,26.76,26.75,26.76,50000.0,26.75,26.76,26.75,26.76,50000.0
2020-10-15 14:05:00,26.75,26.76,26.74,26.76,20000.0,26.75,26.76,26.74,26.76,20000.0
2020-10-15 14:10:00,26.73,26.78,26.73,26.78,55300.0,26.73,26.78,26.73,26.78,55300.0
2020-10-15 14:15:00,26.75,26.76,26.73,26.73,20000.0,26.75,26.76,26.73,26.73,20000.0
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 14:25:00,26.74,26.74,26.74,26.74,0.0,26.74,26.74,26.74,26.74,0.0
2020-10-15 14:30:00,26.74,26.74,26.74,26.74,5000.0,26.74,26.74,26.74,26.74,5000.0
2020-10-15 14:35:00,26.73,26.73,26.68,26.68,45150.0,26.73,26.73,26.68,26.68,45150.0
2020-10-15 14:40:00,26.71,26.71,26.67,26.68,75000.0,26.71,26.71,26.67,26.68,75000.0
2020-10-15 14:45:00,26.7,26.7,26.66,26.68,20000.0,26.7,26.7,26.66,26.68,20000.0
2020-10-15 14:50:00,26.69,26.71,26.68,26.71,15000.0,26.69,26.71,26.68,26.71,15000.0
2020-10-15 14:55:00,26.74,26.74,26.74,26.74,15000.0,26.74,26.74,26.74,26.74,15000.0
2020-10-15 15:00:00,26.75,26.79,26.74,26.77,57450.0,26.75,26.79,26.74,26.77,57450.0
2020-10-15 15:05:00,26.74,26.76,26.74,26.76,15000.0,26.74,26.76,26.74,26.76,15000.0
2020-10-15 15:10:00,26.73,26.78,26.73,26.75,35000.0,26.73,26.78,26.73,26.75,35000.0
2020-10-15 15:15:00,26.76,26.84,26.76,26.84,45000.0,26.76,26.84,26.76,26.84,45000.0
2020-10-15 15:20:00,26.86,26.9,26.84,26.84,80000.0,26.86,26.9,26.84,26.84,80000.0
2020-10-15 15:25:00,26.86,26.9,26.84,26.84,94500.0,26.86,26.9,26.84,26.84,94500.0
2020-10-15 15:30:00,26.86,26.89,26.86,26.88,91200.0,26.86,26.89,26.86,26.88,91200.0
2020-10-15 15:35:00,26.87,26.88,26.79,26.79,176900.0,26.87,26.88,26.79,26.79,176900.0
2020-10-15 15:40:00,26.82,26.82,26.81,26.81,55400.0,26.82,26.82,26.81,26.81,55400.0
2020-10-15 15:45:00,26.8,26.8,26.72,26.72,55000.0,26.8,26.8,26.72,26.72,55000.0
2020-10-15 15:50:00,26.76,26.8,26.76,26.8,70000.0,26.76,26.8,26.76,26.8,70000.0
2020-10-15 15:55:00,26.77,26.88,26.77,26.87,406800.0,26.77,26.88,26.77,26.87,406800.0
2020-10-16 09:30:00,26.98,27.06,26.95,26.98,863300.0,26.98,27.06,26.95,26.98,863300.0
2020-10-16 09:35:00,27.01,27.01,26.94,26.95,70000.0,27.01,27.01,26.94,26.95,70000.0
2020-10-16 09:40:00,26.92,26.98,26.89,26.95,45000.0,26.92,26.98,26.89,26.95,45000.0
2020-10-16 09:45:00,26.96,26.98,26.94,26.98,30550.0,26.96,26.98,26.94,26.98,30550.0
2020-10-16 09:50:00,26.99,26.99,26.92,26.93,20000.0,26.99,26.99,26.92,26.93,20000.0
2020-10-16 09:55:00,26.94,26.99,26.94,26.99,20000.0,26.94,26.99,26.94,26.99,20000.0
2020-10-16 10:00:00,27.0,27.1,27.0,27.1,90000.0,27.0,27.1,27.0,27.1,90000.0
2020-10-16 10:05:00,27.13,27.13,27.09,27.09,35000.0,27.13,27.13,27.09,27.09,35000.0
2020-10-16 10:10:00,27.03,27.08,27.03,27.04,72000.0,27.03,27.08,27.03,27.04,72000.0
2020-10-16 10:15:00,27.02,27.14,27.01,27.1,155400.0,27.02,27.14,27.01,27.1,155400.0
2020-10-16 10:20:00,27.09,27.11,27.05,27.1,75000.0,27.09,27.11,27.05,27.1,75000.0
2020-10-16 10:25:00,27.1,27.1,27.05,27.07,60000.0,27.1,27.1,27.05,27.07,60000.0
2020-10-16 10:30:00,27.12,27.12,27.05,27.08,55000.0,27.12,27.12,27.05,27.08,55000.0
2020-10-16 10:35:00,27.04,27.08,27.01,27.05,65000.0,27.04,27.08,27.01,27.05,65000.0
2020-10-16 10:40:00,27.01,27.01,26.99,27.01,27500.0,27.01,27.01,26.99,27.01,27500.0
2020-10-16 10:45:00,27.0,27.04,26.93,26.95,145000.0,27.0,27.04,26.93,26.95,145000.0
2020-10-16 10:50:00,26.93,26.99,26.9,26.94,254150.0,26.93,26.99,26.9,26.94,254150.0
2020-10-16 10:55:00,26.95,27.0,26.89,26.97,60000.0,26.95,27.0,26.89,26.97,60000.0
2020-10-16 11:00:00,27.0,27.0,26.94,27.0,95000.0,27.0,27.0,26.94,27.0,95000.0
2020-10-16 11:05:00,26.96,26.99,26.92,26.96,90250.0,26.96,26.99,26.92,26.96,90250.0
2020-10-16 11:10:00,26.96,27.0,26.93,26.95,95000.0,26.96,27.0,26.93,26.95,95000.0
2020-10-16 11:15:00,26.91,26.95,26.8,26.8,160000.0,26.91,26.95,26.8,26.8,160000.0
2020-10-16 11:20:00,26.86,26.86,26.8,26.83,127400.0,26.86,26.86,26.8,26.83,127400.0
2020-10-16 11:25:00,26.86,26.86,26.8,26.86,244400.0,26.86,26.86,26.8,26.86,244400.0
2020-10-16 11:30:00,26.85,26.87,26.75,26.76,49700.0,26.85,26.87,26.75,26.76,49700.0
2020-10-16 11:35:00,26.82,26.87,26.8,26.8,50700.0,26.82,26.87,26.8,26.8,50700.0
2020-10-16 11:40:00,26.79,26.8,26.74,26.77,65350.0,26.79,26.8,26.74,26.77,65350.0
2020-10-16 11:45:00,26.74,26.8,26.71,26.8,90000.0,26.74,26.8,26.71,26.8,90000.0
2020-10-16 11:50:00,26.87,26.87,26.85,26.87,26500.0,26.87,26.87,26.85,26.87,26500.0
2020-10-16 11:55:00,26.88,26.89,26.88,26.89,10600.0,26.88,26.89,26.88,26.89,10600.0
2020-10-16 12:00:00,26.9,26.98,26.9,26.96,97000.0,26.9,26.98,26.9,26.96,97000.0
2020-10-16 12:05:00,26.93,26.95,26.88,26.88,86150.0,26.93,26.95,26.88,26.88,86150.0
2020-10-16 12:10:00,26.88,26.88,26.85,26.85,10000.0,26.88,26.88,26.85,26.85,10000.0
2020-10-16 12:15:00,26.88,26.88,26.85,26.86,37200.0,26.88,26.88,26.85,26.86,37200.0
2020-10-16 12:20:00,26.86,26.86,26.83,26.83,20050.0,26.86,26.86,26.83,26.83,20050.0
2020-10-16 12:25:00,26.86,26.89,26.82,26.82,35000.0,26.86,26.89,26.82,26.82,35000.0
2020-10-16 12:30:00,26.88,26.88,26.86,26.86,30000.0,26.88,26.88,26.86,26.86,30000.0
2020-10-16 12:35:00,26.84,26.85,26.8,26.8,30000.0,26.84,26.85,26.8,26.8,30000.0
2020-10-16 12:40:00,26.8,26.81,26.76,26.76,40000.0,26.8,26.81,26.76,26.76,40000.0
2020-10-16 12:45:00,26.8,26.8,26.8,26.8,5000.0,26.8,26.8,26.8,26.8,5000.0
2020-10-16 12:50:00,26.77,26.79,26.73,26.79,40000.0,26.77,26.79,26.73,26.79,40000.0
2020-10-16 12:55:00,26.81,26.89,26.8,26.89,40000.0,26.81,26.89,26.8,26.89,40000.0
2020-10-16 13:00:00,26.84,26.85,26.82,26.84,35000.0,26.84,26.85,26.82,26.84,35000.0
2020-10-16 13:05:00,26.81,26.84,26.81,26.84,15000.0,26.81,26.84,26.81,26.84,15000.0
2020-10-16 13:10:00,26.84,26.9,26.84,26.88,69000.0,26.84,26.9,26.84,26.88,69000.0
2020-10-16 13:15:00,26.76,26.85,26.76,26.84,34200.0,26.76,26.85,26.76,26.84,34200.0
2020-10-16 13:20:00,26.81,26.84,26.79,26.81,72500.0,26.81,26.84,26.79,26.81,72500.0
2020-10-16 13:25:00,26.79,26.84,26.76,26.82,55000.0,26.79,26.84,26.76,26.82,55000.0
2020-10-16 13:30:00,26.81,26.88,26.74,26.86,89800.0,26.81,26.88,26.74,26.86,89800.0
2020-10-16 13:35:00,26.87,26.89,26.87,26.89,15000.0,26.87,26.89,26.87,26.89,15000.0
2020-10-16 13:40:00,26.9,26.96,26.87,26.96,70750.0,26.9,26.96,26.87,26.96,70750.0
2020-10-16 13:45:00,26.88,26.94,26.88,26.94,40000.0,26.88,26.94,26.88,26.94,40000.0
2020-10-16 13:50:00,26.94,26.97,26.94,26.97,15000.0,26.94,26.97,26.94,26.97,15000.0
2020-10-16 13:55:00,26.93,26.97,26.91,26.97,65000.0,26.93,26.97,26.91,26.97,65000.0
2020-10-16 14:00:00,26.94,26.96,26.94,26.96,15000.0,26.94,26.96,26.94,26.96,15000.0
2020-10-16 14:05:00,26.96,26.96,26.94,26.94,10000.0,26.96,26.96,26.94,26.94,10000.0
2020-10-16 14:10:00,26.94,27.0,26.94,26.95,61050.0,26.94,27.0,26.94,26.95,61050.0
2020-10-16 14:15:00,26.98,26.99,26.95,26.96,85000.0,26.98,26.99,26.95,26.96,85000.0
2020-10-16 14:20:00,26.95,26.97,26.95,26.96,16150.0,26.95,26.97,26.95,26.96,16150.0
2020-10-16 14:25:00,27.0,27.04,27.0,27.04,48950.0,27.0,27.04,27.0,27.04,48950.0
2020-10-16 14:30:00,27.02,27.02,27.02,27.02,10050.0,27.02,27.02,27.02,27.02,10050.0
2020-10-16 14:35:00,26.97,26.97,26.95,26.95,10000.0,26.97,26.97,26.95,26.95,10000.0
2020-10-16 14:40:00,26.98,26.99,26.95,26.95,35000.0,26.98,26.99,26.95,26.95,35000.0
2020-10-16 14:45:00,26.94,26.94,26.94,26.94,5000.0,26.94,26.94,26.94,26.94,5000.0
2020-10-16 14:50:00,26.96,27.0,26.95,26.99,133200.0,26.96,27.0,26.95,26.99,133200.0
2020-10-16 14:55:00,26.96,27.01,26.96,27.01,20000.0,26.96,27.01,26.96,27.01,20000.0
2020-10-16 15:00:00,26.98,26.98,26.93,26.96,70300.0,26.98,26.98,26.93,26.96,70300.0
2020-10-16 15:05:00,26.94,26.95,26.93,26.94,50000.0,26.94,26.95,26.93,26.94,50000.0
2020-10-16 15:10:00,26.93,26.96,26.89,26.92,110000.0,26.93,26.96,26.89,26.92,110000.0
2020-10-16 15:15:00,26.88,26.9,26.88,26.9,39800.0,26.88,26.9,26.88,26.9,39800.0
2020-10-16 15:20:00,26.9,26.91,26.86,26.91,35500.0,26.9,26.91,26.86,26.91,35500.0
2020-10-16 15:25:00,26.9,26.92,26.9,26.9,27000.0,26.9,26.92,26.9,26.9,27000.0
2020-10-16 15:30:00,26.87,26.9,26.82,26.86,92650.0,26.87,26.9,26.82,26.86,92650.0
2020-10-16 15:35:00,26.85,26.9,26.81,26.88,185350.0,26.85,26.9,26.81,26.88,185350.0
2020-10-16 15:40:00,26.85,26.9,26.84,26.89,238900.0,26.85,26.9,26.84,26.89,238900.0
2020-10-16 15:45:00,26.89,26.92,26.85,26.9,162850.0,26.89,26.92,26.85,26.9,162850.0
2020-10-16 15:50:00,26.88,26.91,26.8,26.83,300050.0,26.88,26.91,26.8,26.83,300050.0
2020-10-16 15:55:00,26.83,26.86,26.8,26.83,537750.0,26.83,26.86,26.8,26.83,537750.0
2020-10-19 09:30:00,26.9,27.01,26.9,26.97,245400.0,26.9,27.01,26.9,26.97,245400.0
2020-10-19 09:35:00,26.96,27.04,26.96,27.04,100750.0,26.96,27.04,26.96,27.04,100750.0
2020-10-19 09:40:00,27.05,27.15,27.03,27.11,214450.0,27.05,27.15,27.03,27.11,214450.0
2020-10-19 09:45:00,27.12,27.12,27.12,27.12,15000.0,27.12,27.12,27.12,27.12,15000.0
2020-10-19 09:50:00,27.1,27.1,27.02,27.05,42500.0,27.1,27.1,27.02,27.05,42500.0
2020-10-19 09:55:00,27.04,27.05,27.01,27.05,65150.0,27.04,27.05,27.01,27.05,65150.0
2020-10-19 10:00:00,26.96,27.05,26.96,27.03,133600.0,26.96,27.05,26.96,27.03,133600.0
2020-10-19 10:05:00,27.04,27.04,26.99,26.99,39000.0,27.04,27.04,26.99,26.99,39000.0
2020-10-19 10:10:00,26.98,26.99,26.88,26.99,157400.0,26.98,26.99,26.88,26.99,157400.0
2020-10-19 10:15:00,26.95,27.08,26.95,27.05,91250.0,26.95,27.08,26.95,27.05,91250.0
2020-10-19 10:20:00,27.06,27.06,27.02,27.06,57300.0,27.06,27.06,27.02,27.06,57300.0
2020-10-19 10:25:00,27.09,27.14,27.09,27.11,106200.0,27.09,27.14,27.09,27.11,106200.0
2020-10-19 10:30:00,27.08,27.11,27.02,27.02,58350.0,27.08,27.11,27.02,27.02,58350.0
2020-10-19 10:35:00,27.02,27.07,27.0,27.07,72750.0,27.02,27.07,27.0,27.07,72750.0
2020-10-19 10:40:00,27.03,27.04,26.93,26.96,73950.0,27.03,27.04,26.93,26.96,73950.0
2020-10-19 10:45:00,26.91,27.02,26.9,26.97,150000.0,26.91,27.02,26.9,26.97,150000.0
2020-10-19 10:50:00,27.0,27.0,26.93,26.93,56000.0,27.0,27.0,26.93,26.93,56000.0
2020-10-19 10:55:00,26.91,27.0,26.91,27.0,65350.0,26.91,27.0,26.91,27.0,65350.0
2020-10-19 11:00:00,26.95,27.02,26.95,27.02,85550.0,26.95,27.02,26.95,27.02,85550.0
2020-10-19 11:05:00,27.01,27.03,26.97,26.97,65450.0,27.01,27.03,26.97,26.97,65450.0
2020-10-19 11:10:00,26.96,27.02,26.96,27.01,45000.0,26.96,27.02,26.96,27.01,45000.0
2020-10-19 11:15:00,26.99,27.04,26.97,27.03,57350.0,26.99,27.04,26.97,27.03,57350.0
2020-10-19 11:20:00,27.0,27.0,26.92,26.98,55500.0,27.0,27.0,26.92,26.98,55500.0
2020-10-19 11:25:00,26.92,27.04,26.92,26.96,172950.0,26.92,27.04,26.92,26.96,172950.0
2020-10-19 11:30:00,27.04,27.04,26.98,26.98,10000.0,27.04,27.04,26.98,26.98,10000.0
2020-10-19 11:35:00,27.02,27.04,27.0,27.0,36050.0,27.02,27.04,27.0,27.0,36050.0
2020-10-19 11:40:00,27.03,27.03,26.99,27.0,113000.0,27.03,27.03,26.99,27.0,113000.0
2020-10-19 11:45:00,26.97,27.03,26.94,26.97,113850.0,26.97,27.03,26.94,26.97,113850.0
2020-10-19 11:50:00,26.97,27.0,26.95,27.0,31000.0,26.97,27.0,26.95,27.0,31000.0
2020-10-19 11:55:00,26.99,27.0,26.93,27.0,30000.0,26.99,27.0,26.93,27.0,30000.0
2020-10-19 12:00:00,26.97,27.0,26.91,27.0,95100.0,26.97,27.0,26.91,27.0,95100.0
2020-10-19 12:05:00,26.93,27.0,26.9,26.96,70000.0,26.93,27.0,26.9,26.96,70000.0
2020-10-19 12:10:00,26.96,27.0,26.95,27.0,27400.0,26.96,27.0,26.95,27.0,27400.0
2020-10-19 12:15:00,26.97,26.99,26.91,26.91,50000.0,26.97,26.99,26.91,26.91,50000.0
2020-10-19 12:20:00,26.96,27.0,26.92,27.0,65200.0,26.96,27.0,26.92,27.0,65200.0
2020-10-19 12:25:00,27.0,27.0,26.98,27.0,48500.0,27.0,27.0,26.98,27.0,48500.0
2020-10-19 12:30:00,27.01,27.01,26.96,27.0,21650.0,27.01,27.01,26.96,27.0,21650.0
2020-10-19 12:35:00,26.98,26.98,26.98,26.98,10000.0,26.98,26.98,26.98,26.98,10000.0
2020-10-19 12:40:00,27.03,27.03,27.0,27.01,35000.0,27.03,27.03,27.0,27.01,35000.0
2020-10-19 12:45:00,27.04,27.07,27.02,27.04,48250.0,27.04,27.07,27.02,27.04,48250.0
2020-10-19 12:50:00,27.06,27.07,27.05,27.05,20000.0,27.06,27.07,27.05,27.05,20000.0
2020-10-19 12:55:00,27.02,27.05,27.02,27.02,42750.0,27.02,27.05,27.02,27.02,42750.0
2020-10-19 13:00:00,27.0,27.0,27.0,27.0,10650.0,27.0,27.0,27.0,27.0,10650.0
2020-10-19 13:05:00,27.0,27.02,26.98,27.0,42050.0,27.0,27.02,26.98,27.0,42050.0
2020-10-19 13:10:00,27.0,27.03,27.0,27.0,25000.0,27.0,27.03,27.0,27.0,25000.0
2020-10-19 13:15:00,27.02,27.02,26.98,26.98,30000.0,27.02,27.02,26.98,26.98,30000.0
2020-10-19 13:20:00,26.97,27.0,26.96,26.98,60000.0,26.97,27.0,26.96,26.98,60000.0
2020-10-19 13:25:00,26.96,26.98,26.93,26.97,80000.0,26.96,26.98,26.93,26.97,80000.0
2020-10-19 13:30:00,26.94,26.97,26.9,26.96,107350.0,26.94,26.97,26.9,26.96,107350.0
2020-10-19 13:35:00,26.96,26.97,26.91,26.96,71500.0,26.96,26.97,26.91,26.96,71500.0
2020-10-19 13:40:00,26.92,26.94,26.88,26.94,65550.0,26.92,26.94,26.88,26.94,65550.0
2020-10-19 13:45:00,26.88,26.88,26.8,26.8,120650.0,26.88,26.88,26.8,26.8,120650.0
2020-10-19 13:50:00,26.8,26.81,26.79,26.81,15000.0,26.8,26.81,26.79,26.81,15000.0
2020-10-19 13:55:00,26.79,26.84,26.77,26.77,90950.0,26.79,26.84,26.77,26.77,90950.0
2020-10-19 14:00:00,26.79,26.82,26.72,26.8,107500.0,26.79,26.82,26.72,26.8,107500.0
2020-10-19 14:05:00,26.8,26.84,26.75,26.83,55000.0,26.8,26.84,26.75,26.83,55000.0
2020-10-19 14:10:00,26.77,26.92,26.77,26.89,97900.0,26.77,26.92,26.77,26.89,97900.0
2020-10-19 14:15:00,26.89,26.92,26.84,26.87,50000.0,26.89,26.92,26.84,26.87,50000.0
2020-10-19 14:20:00,26.88,26.9,26.81,26.84,40000.0,26.88,26.9,26.81,26.84,40000.0
2020-10-19 14:25:00,26.82,26.87,26.81,26.87,50000.0,26.82,26.87,26.81,26.87,50000.0
2020-10-19 14:30:00,26.84,26.86,26.77,26.8,80000.0,26.84,26.86,26.77,26.8,80000.0
2020-10-19 14:35:00,26.77,26.81,26.73,26.78,73750.0,26.77,26.81,26.73,26.78,73750.0
2020-10-19 14:40:00,26.76,26.8,26.75,26.79,92000.0,26.76,26.8,26.75,26.79,92000.0
2020-10-19 14:45:00,26.76,26.77,26.65,26.71,132500.0,26.76,26.77,26.65,26.71,132500.0
2020-10-19 14:50:00,26.67,26.71,26.64,26.7,65000.0,26.67,26.71,26.64,26.7,65000.0
2020-10-19 14:55:00,26.67,26.81,26.67,26.73,132550.0,26.67,26.81,26.67,26.73,132550.0
2020-10-19 15:00:00,26.7,26.72,26.56,26.59,158850.0,26.7,26.72,26.56,26.59,158850.0
2020-10-19 15:05:00,26.59,26.65,26.56,26.65,150000.0,26.59,26.65,26.56,26.65,150000.0
2020-10-19 15:10:00,26.6,26.7,26.58,26.67,72500.0,26.6,26.7,26.58,26.67,72500.0
2020-10-19 15:15:00,26.65,26.75,26.65,26.67,142150.0,26.65,26.75,26.65,26.67,142150.0
2020-10-19 15:20:00,26.63,26.67,26.57,26.59,212950.0,26.63,26.67,26.57,26.59,212950.0
2020-10-19 15:25:00,26.6,26.7,26.6,26.69,70000.0,26.6,26.7,26.6,26.69,70000.0
2020-10-19 15:30:00,26.69,26.74,26.66,26.72,320600.0,26.69,26.74,26.66,26.72,320600.0
2020-10-19 15:35:00,26.72,26.83,26.71,26.72,144350.0,26.72,26.83,26.71,26.72,144350.0
2020-10-19 15:40:00,26.7,26.73,26.66,26.69,86350.0,26.7,26.73,26.66,26.69,86350.0
2020-10-19 15:45:00,26.72,26.73,26.66,26.71,157500.0,26.72,26.73,26.66,26.71,157500.0
2020-10-19 15:50:00,26.66,26.75,26.65,26.7,354700.0,26.66,26.75,26.65,26.7,354700.0
2020-10-19 15:55:00,26.72,26.79,26.66,26.73,690550.0,26.72,26.79,26.66,26.73,690550.0
2020-10-20 09:30:00,26.9,26.9,26.84,26.84,221350.0,26.9,26.9,26.84,26.84,221350.0
2020-10-20 09:35:00,26.8,26.86,26.77,26.83,45350.0,26.8,26.86,26.77,26.83,45350.0
2020-10-20 09:40:00,26.83,26.83,26.83,26.83,0.0,26.83,26.83,26.83,26.83,0.0
2020-10-20 09:45:00,26.85,26.85,26.81,26.81,20000.0,26.85,26.85,26.81,26.81,20000.0
2020-10-20 09:50:00,26.76,26.77,26.76,26.77,15000.0,26.76,26.77,26.76,26.77,15000.0
2020-10-20 09:55:00,26.8,26.8,26.8,26.8,5000.0,26.8,26.8,26.8,26.8,5000.0
2020-10-20 10:00:00,26.86,26.9,26.86,26.89,55100.0,26.86,26.9,26.86,26.89,55100.0
2020-10-20 10:05:00,26.91,26.91,26.9,26.9,25250.0,26.91,26.91,26.9,26.9,25250.0
2020-10-20 10:10:00,26.94,27.06,26.93,27.06,66250.0,26.94,27.06,26.93,27.06,66250.0
2020-10-20 10:15:00,26.95,27.0,26.95,26.99,65550.0,26.95,27.0,26.95,26.99,65550.0
2020-10-20 10:20:00,26.99,27.0,26.9,27.0,105850.0,26.99,27.0,26.9,27.0,105850.0
2020-10-20 10:25:00,26.94,27.02,26.88,27.0,135500.0,26.94,27.02,26.88,27.0,135500.0
2020-10-20 10:30:00,26.99,27.03,26.99,27.03,10000.0,26.99,27.03,26.99,27.03,10000.0
2020-10-20 10:35:00,26.98,27.06,26.98,27.05,160650.0,26.98,27.06,26.98,27.05,160650.0
2020-10-20 10:40:00,27.07,27.1,27.04,27.08,119450.0,27.07,27.1,27.04,27.08,119450.0
2020-10-20 10:45:00,27.05,27.08,27.04,27.05,29750.0,27.05,27.08,27.04,27.05,29750.0
2020-10-20 10:50:00,27.05,27.12,27.04,27.04,108900.0,27.05,27.12,27.04,27.04,108900.0
2020-10-20 10:55:00,27.03,27.1,27.03,27.03,45000.0,27.03,27.1,27.03,27.03,45000.0
2020-10-20 11:00:00,27.03,27.07,26.96,27.02,163200.0,27.03,27.07,26.96,27.02,163200.0
2020-10-20 11:05:00,27.04,27.04,26.99,27.01,95000.0,27.04,27.04,26.99,27.01,95000.0
2020-10-20 11:10:00,27.02,27.04,27.01,27.01,15750.0,27.02,27.04,27.01,27.01,15750.0
2020-10-20 11:15:00,27.01,27.04,26.89,26.89,101700.0,27.01,27.04,26.89,26.89,101700.0
2020-10-20 11:20:00,27.0,27.01,26.97,27.01,46350.0,27.0,27.01,26.97,27.01,46350.0
2020-10-20 11:25:00,26.99,27.0,26.98,27.0,121200.0,26.99,27.0,26.98,27.0,121200.0
2020-10-20 11:30:00,27.0,27.04,26.99,26.99,50000.0,27.0,27.04,26.99,26.99,50000.0
2020-10-20 11:35:00,27.01,27.02,27.0,27.02,53750.0,27.01,27.02,27.0,27.02,53750.0
2020-10-20 11:40:00,27.04,27.04,26.98,27.01,50000.0,27.04,27.04,26.98,27.01,50000.0
2020-10-20 11:45:00,27.02,27.04,26.99,27.03,76400.0,27.02,27.04,26.99,27.03,76400.0
2020-10-20 11:50:00,27.0,27.0,26.97,27.0,25000.0,27.0,27.0,26.97,27.0,25000.0
2020-10-20 11:55:00,27.0,27.03,26.96,27.02,80000.0,27.0,27.03,26.96,27.02,80000.0
2020-10-20 12:00:00,27.04,27.09,27.04,27.09,49000.0,27.04,27.09,27.04,27.09,49000.0
2020-10-20 12:05:00,27.08,27.1,27.04,27.05,62500.0,27.08,27.1,27.04,27.05,62500.0
2020-10-20 12:10:00,27.06,27.06,27.03,27.03,38050.0,27.06,27.06,27.03,27.03,38050.0
2020-10-20 12:15:00,27.05,27.1,27.04,27.1,50000.0,27.05,27.1,27.04,27.1,50000.0
2020-10-20 12:20:00,27.09,27.11,27.06,27.06,56450.0,27.09,27.11,27.06,27.06,56450.0
2020-10-20 12:25:00,27.05,27.05,27.05,27.05,10000.0,27.05,27.05,27.05,27.05,10000.0
2020-10-20 12:30:00,27.04,27.16,27.04,27.16,80000.0,27.04,27.16,27.04,27.16,80000.0
2020-10-20 12:35:00,27.15,27.15,27.07,27.07,30350.0,27.15,27.15,27.07,27.07,30350.0
2020-10-20 12:40:00,27.13,27.13,27.08,27.09,97800.0,27.13,27.13,27.08,27.09,97800.0
2020-10-20 12:45:00,27.11,27.12,27.1,27.12,110200.0,27.11,27.12,27.1,27.12,110200.0
2020-10-20 12:50:00,27.12,27.12,27.07,27.08,67000.0,27.12,27.12,27.07,27.08,67000.0
2020-10-20 12:55:00,27.07,27.09,27.06,27.08,70000.0,27.07,27.09,27.06,27.08,70000.0
2020-10-20 13:00:00,27.09,27.1,27.06,27.06,105950.0,27.09,27.1,27.06,27.06,105950.0
2020-10-20 13:05:00,27.07,27.11,27.07,27.07,30500.0,27.07,27.11,27.07,27.07,30500.0
2020-10-20 13:10:00,27.1,27.18,27.1,27.15,114950.0,27.1,27.18,27.1,27.15,114950.0
2020-10-20 13:15:00,27.16,27.2,27.16,27.19,100050.0,27.16,27.2,27.16,27.19,100050.0
2020-10-20 13:20:00,27.22,27.22,27.19,27.21,35000.0,27.22,27.22,27.19,27.21,35000.0
2020-10-20 13:25:00,27.24,27.29,27.24,27.24,25000.0,27.24,27.29,27.24,27.24,25000.0
2020-10-20 13:30:00,27.23,27.23,27.22,27.22,20000.0,27.23,27.23,27.22,27.22,20000.0
2020-10-20 13:35:00,27.25,27.28,27.13,27.18,228900.0,27.25,27.28,27.13,27.18,228900.0
2020-10-20 13:40:00,27.19,27.21,27.19,27.21,57150.0,27.19,27.21,27.19,27.21,57150.0
2020-10-20 13:45:00,27.19,27.24,27.19,27.21,40000.0,27.19,27.24,27.19,27.21,40000.0
2020-10-20 13:50:00,27.22,27.22,27.2,27.2,61350.0,27.22,27.22,27.2,27.2,61350.0
2020-10-20 13:55:00,27.22,27.22,27.16,27.16,127550.0,27.22,27.22,27.16,27.16,127550.0
2020-10-20 14:00:00,27.18,27.2,27.16,27.16,65000.0,27.18,27.2,27.16,27.16,65000.0
2020-10-20 14:05:00,27.14,27.14,27.11,27.11,33800.0,27.14,27.14,27.11,27.11,33800.0
2020-10-20 14:10:00,27.15,27.15,27.14,27.15,5000.0,27.15,27.15,27.14,27.15,5000.0
2020-10-20 14:15:00,27.2,27.2,27.18,27.19,42100.0,27.2,27.2,27.18,27.19,42100.0
2020-10-20 14:20:00,27.18,27.18,27.14,27.17,36950.0,27.18,27.18,27.14,27.17,36950.0
2020-10-20 14:25:00,27.18,27.21,27.15,27.15,182800.0,27.18,27.21,27.15,27.15,182800.0
2020-10-20 14:30:00,27.16,27.16,27.15,27.16,25000.0,27.16,27.16,27.15,27.16,25000.0
2020-10-20 14:35:00,27.14,27.17,27.12,27.14,75000.0,27.14,27.17,27.12,27.14,75000.0
2020-10-20 14:40:00,27.18,27.2,27.16,27.2,100200.0,27.18,27.2,27.16,27.2,100200.0
2020-10-20 14:45:00,27.2,27.2,27.17,27.2,35000.0,27.2,27.2,27.17,27.2,35000.0
2020-10-20 14:50:00,27.2,27.2,27.16,27.2,63950.0,27.2,27.2,27.16,27.2,63950.0
2020-10-20 14:55:00,27.17,27.2,27.16,27.18,30000.0,27.17,27.2,27.16,27.18,30000.0
2020-10-20 15:00:00,27.2,27.21,27.16,27.21,86000.0,27.2,27.21,27.16,27.21,86000.0
2020-10-20 15:05:00,27.2,27.2,27.09,27.09,138050.0,27.2,27.2,27.09,27.09,138050.0
2020-10-20 15:10:00,27.09,27.09,27.04,27.04,135000.0,27.09,27.09,27.04,27.04,135000.0
2020-10-20 15:15:00,27.05,27.05,26.96,26.96,166950.0,27.05,27.05,26.96,26.96,166950.0
2020-10-20 15:20:00,26.98,27.03,26.98,27.02,95650.0,26.98,27.03,26.98,27.02,95650.0
2020-10-20 15:25:00,27.02,27.02,26.98,27.0,53700.0,27.02,27.02,26.98,27.0,53700.0
2020-10-20 15:30:00,26.99,27.02,26.95,26.95,65000.0,26.99,27.02,26.95,26.95,65000.0
2020-10-20 15:35:00,26.85,26.89,26.85,26.89,70000.0,26.85,26.89,26.85,26.89,70000.0
2020-10-20 15:40:00,26.9,26.99,26.9,26.99,87900.0,26.9,26.99,26.9,26.99,87900.0
2020-10-20 15:45:00,26.96,27.04,26.96,27.04,195700.0,26.96,27.04,26.96,27.04,195700.0
2020-10-20 15:50:00,27.0,27.04,26.98,27.03,372500.0,27.0,27.04,26.98,27.03,372500.0
2020-10-20 15:55:00,27.02,27.03,26.94,26.97,532450.0,27.02,27.03,26.94,26.97,532450.0
2020-10-21 09:30:00,26.88,27.11,26.85,27.08,388150.0,26.88,27.11,26.85,27.08,388150.0
2020-10-21 09:35:00,27.1,27.1,26.97,26.99,95000.0,27.1,27.1,26.97,26.99,95000.0
2020-10-21 09:40:00,27.05,27.12,27.05,27.1,53400.0,27.05,27.12,27.05,27.1,53400.0
2020-10-21 09:45:00,27.1,27.13,27.02,27.13,83550.0,27.1,27.13,27.02,27.13,83550.0
2020-10-21 09:50:00,27.11,27.24,27.07,27.2,145950.0,27.11,27.24,27.07,27.2,145950.0
2020-10-21 09:55:00,27.2,27.26,27.19,27.25,136250.0,27.2,27.26,27.19,27.25,136250.0
2020-10-21 10:00:00,27.26,27.26,27.13,27.2,132150.0,27.26,27.26,27.13,27.2,132150.0
2020-10-21 10:05:00,27.15,27.2,27.1,27.17,160000.0,27.15,27.2,27.1,27.17,160000.0
2020-10-21 10:10:00,27.2,27.2,27.19,27.19,50000.0,27.2,27.2,27.19,27.19,50000.0
2020-10-21 10:15:00,27.16,27.24,27.16,27.24,82650.0,27.16,27.24,27.16,27.24,82650.0
2020-10-21 10:20:00,27.25,27.25,27.25,27.25,5000.0,27.25,27.25,27.25,27.25,5000.0
2020-10-21 10:25:00,27.19,27.26,27.17,27.26,175750.0,27.19,27.26,27.17,27.26,175750.0
2020-10-21 10:30:00,27.28,27.28,27.24,27.25,62450.0,27.28,27.28,27.24,27.25,62450.0
2020-10-21 10:35:00,27.21,27.25,27.12,27.15,194250.0,27.21,27.25,27.12,27.15,194250.0
2020-10-21 10:40:00,27.13,27.13,26.96,26.96,120000.0,27.13,27.13,26.96,26.96,120000.0
2020-10-21 10:45:00,27.0,27.06,26.91,27.06,239300.0,27.0,27.06,26.91,27.06,239300.0
2020-10-21 10:50:00,27.06,27.06,27.01,27.03,65000.0,27.06,27.06,27.01,27.03,65000.0
2020-10-21 10:55:00,27.01,27.05,26.92,26.98,147500.0,27.01,27.05,26.92,26.98,147500.0
2020-10-21 11:00:00,26.95,27.01,26.94,26.98,87550.0,26.95,27.01,26.94,26.98,87550.0
2020-10-21 11:05:00,26.96,26.99,26.89,26.95,151150.0,26.96,26.99,26.89,26.95,151150.0
2020-10-21 11:10:00,26.91,26.93,26.8,26.84,188800.0,26.91,26.93,26.8,26.84,188800.0
2020-10-21 11:15:00,26.84,26.84,26.76,26.81,222500.0,26.84,26.84,26.76,26.81,222500.0
2020-10-21 11:20:00,26.83,26.89,26.78,26.78,120600.0,26.83,26.89,26.78,26.78,120600.0
2020-10-21 11:25:00,26.8,26.95,26.76,26.89,125000.0,26.8,26.95,26.76,26.89,125000.0
2020-10-21 11:30:00,26.91,26.93,26.89,26.92,90600.0,26.91,26.93,26.89,26.92,90600.0
2020-10-21 11:35:00,26.98,26.98,26.95,26.96,79750.0,26.98,26.98,26.95,26.96,79750.0
2020-10-21 11:40:00,26.96,27.0,26.96,26.98,177350.0,26.96,27.0,26.96,26.98,177350.0
2020-10-21 11:45:00,26.96,26.97,26.93,26.97,25000.0,26.96,26.97,26.93,26.97,25000.0
2020-10-21 11:50:00,26.98,26.98,26.95,26.96,45500.0,26.98,26.98,26.95,26.96,45500.0
2020-10-21 11:55:00,26.95,26.96,26.89,26.92,100000.0,26.95,26.96,26.89,26.92,100000.0
2020-10-21 12:00:00,26.91,26.97,26.91,26.94,105000.0,26.91,26.97,26.91,26.94,105000.0
2020-10-21 12:05:00,26.94,26.94,26.89,26.93,72500.0,26.94,26.94,26.89,26.93,72500.0
2020-10-21 12:10:00,26.92,26.92,26.85,26.85,75000.0,26.92,26.92,26.85,26.85,75000.0
2020-10-21 12:15:00,26.9,26.91,26.87,26.91,70500.0,26.9,26.91,26.87,26.91,70500.0
2020-10-21 12:20:00,26.92,27.09,26.92,27.03,119500.0,26.92,27.09,26.92,27.03,119500.0
2020-10-21 12:25:00,27.04,27.04,26.95,26.98,46550.0,27.04,27.04,26.95,26.98,46550.0
2020-10-21 12:30:00,26.94,26.97,26.92,26.92,40000.0,26.94,26.97,26.92,26.92,40000.0
2020-10-21 12:35:00,26.88,26.91,26.83,26.88,106400.0,26.88,26.91,26.83,26.88,106400.0
2020-10-21 12:40:00,26.86,26.91,26.86,26.9,95000.0,26.86,26.91,26.86,26.9,95000.0
2020-10-21 12:45:00,26.9,26.9,26.84,26.87,85400.0,26.9,26.9,26.84,26.87,85400.0
2020-10-21 12:50:00,26.87,26.87,26.86,26.87,42750.0,26.87,26.87,26.86,26.87,42750.0
2020-10-21 12:55:00,26.84,26.9,26.84,26.89,185000.0,26.84,26.9,26.84,26.89,185000.0
2020-10-21 13:00:00,26.87,26.93,26.86,26.93,107450.0,26.87,26.93,26.86,26.93,107450.0
2020-10-21 13:05:00,26.95,26.95,26.88,26.88,40000.0,26.95,26.95,26.88,26.88,40000.0
2020-10-21 13:10:00,26.93,26.93,26.87,26.88,89500.0,26.93,26.93,26.87,26.88,89500.0
2020-10-21 13:15:00,26.93,26.94,26.88,26.9,43300.0,26.93,26.94,26.88,26.9,43300.0
2020-10-21 13:20:00,26.9,26.92,26.88,26.9,126050.0,26.9,26.92,26.88,26.9,126050.0
2020-10-21 13:25:00,26.88,26.93,26.87,26.91,119200.0,26.88,26.93,26.87,26.91,119200.0
2020-10-21 13:30:00,26.92,26.92,26.91,26.91,30000.0,26.92,26.92,26.91,26.91,30000.0
2020-10-21 13:35:00,26.91,26.93,26.89,26.92,180000.0,26.91,26.93,26.89,26.92,180000.0
2020-10-21 13:40:00,26.91,26.93,26.9,26.92,95000.0,26.91,26.93,26.9,26.92,95000.0
2020-10-21 13:45:00,26.9,26.95,26.9,26.92,75750.0,26.9,26.95,26.9,26.92,75750.0
2020-10-21 13:50:00,26.93,26.98,26.92,26.95,57500.0,26.93,26.98,26.92,26.95,57500.0
2020-10-21 13:55:00,26.93,26.96,26.92,26.95,62800.0,26.93,26.96,26.92,26.95,62800.0
2020-10-21 14:00:00,26.91,26.97,26.91,26.97,55100.0,26.91,26.97,26.91,26.97,55100.0
2020-10-21 14:05:00,26.93,26.96,26.92,26.95,79950.0,26.93,26.96,26.92,26.95,79950.0
2020-10-21 14:10:00,26.93,26.97,26.93,26.95,93200.0,26.93,26.97,26.93,26.95,93200.0
2020-10-21 14:15:00,26.95,27.03,26.91,27.03,212750.0,26.95,27.03,26.91,27.03,212750.0
2020-10-21 14:20:00,27.07,27.07,27.01,27.04,127150.0,27.07,27.07,27.01,27.04,127150.0
2020-10-21 14:25:00,27.04,27.11,27.04,27.11,194750.0,27.04,27.11,27.04,27.11,194750.0
2020-10-21 14:30:00,27.11,27.19,27.08,27.16,172850.0,27.11,27.19,27.08,27.16,172850.0
2020-10-21 14:35:00,27.17,27.2,27.13,27.16,196600.0,27.17,27.2,27.13,27.16,196600.0
2020-10-21 14:40:00,27.18,27.19,27.12,27.14,111000.0,27.18,27.19,27.12,27.14,111000.0
2020-10-21 14:45:00,27.18,27.18,27.09,27.1,92000.0,27.18,27.18,27.09,27.1,92000.0
2020-10-21 14:50:00,27.12,27.15,27.12,27.15,128700.0,27.12,27.15,27.12,27.15,128700.0
2020-10-21 14:55:00,27.14,27.18,27.14,27.17,176550.0,27.14,27.18,27.14,27.17,176550.0
2020-10-21 15:00:00,27.16,27.18,27.15,27.15,219050.0,27.16,27.18,27.15,27.15,219050.0
2020-10-21 15:05:00,27.16,27.19,27.13,27.16,300150.0,27.16,27.19,27.13,27.16,300150.0
2020-10-21 15:10:00,27.16,27.22,27.15,27.22,317700.0,27.16,27.22,27.15,27.22,317700.0
2020-10-21 15:15:00,27.2,27.21,27.09,27.13,232050.0,27.2,27.21,27.09,27.13,232050.0
2020-10-21 15:20:00,27.12,27.15,27.09,27.09,281100.0,27.12,27.15,27.09,27.09,281100.0
2020-10-21 15:25:00,27.12,27.16,27.08,27.12,236600.0,27.12,27.16,27.08,27.12,236600.0
2020-10-21 15:30:00,27.11,27.22,27.09,27.19,429500.0,27.11,27.22,27.09,27.19,429500.0
2020-10-21 15:35:00,27.2,27.21,27.14,27.19,247650.0,27.2,27.21,27.14,27.19,247650.0
2020-10-21 15:40:00,27.2,27.21,27.13,27.2,516150.0,27.2,27.21,27.13,27.2,516150.0
2020-10-21 15:45:00,27.19,27.22,27.08,27.13,520500.0,27.19,27.22,27.08,27.13,520500.0
2020-10-21 15:50:00,27.13,27.22,27.07,27.2,802000.0,27.13,27.22,27.07,27.2,802000.0
2020-10-21 15:55:00,27.22,27.24,27.17,27.23,1093500.0,27.22,27.24,27.17,27.23,1093500.0
2020-10-22 09:30:00,25.84,26.02,25.08,25.46,3761800.0,25.84,26.02,25.08,25.46,3761800.0
2020-10-22 09:35:00,25.4,25.84,25.4,25.8,1484950.0,25.4,25.84,25.4,25.8,1484950.0
2020-10-22 09:40:00,25.8,26.06,25.52,25.96,1848100.0,25.8,26.06,25.52,25.96,1848100.0
2020-10-22 09:45:00,25.95,25.98,25.7,25.78,924500.0,25.95,25.98,25.7,25.78,924500.0
2020-10-22 09:50:00,25.79,25.79,25.54,25.62,982500.0,25.79,25.79,25.54,25.62,982500.0
2020-10-22 09:55:00,25.62,25.8,25.6,25.76,1068000.0,25.62,25.8,25.6,25.76,1068000.0
2020-10-22 10:00:00,25.76,25.85,25.58,25.63,991650.0,25.76,25.85,25.58,25.63,991650.0
2020-10-22 10:05:00,25.63,25.7,25.6,25.65,767050.0,25.63,25.7,25.6,25.65,767050.0
2020-10-22 10:10:00,25.64,25.84,25.62,25.79,738400.0,25.64,25.84,25.62,25.79,738400.0
2020-10-22 10:15:00,25.78,25.78,25.67,25.69,408750.0,25.78,25.78,25.67,25.69,408750.0
2020-10-22 10:20:00,25.67,25.75,25.6,25.62,783650.0,25.67,25.75,25.6,25.62,783650.0
2020-10-22 10:25:00,25.62,25.73,25.56,25.66,513800.0,25.62,25.73,25.56,25.66,513800.0
2020-10-22 10:30:00,25.66,25.7,25.63,25.65,420050.0,25.66,25.7,25.63,25.65,420050.0
2020-10-22 10:35:00,25.65,25.82,25.64,25.79,509250.0,25.65,25.82,25.64,25.79,509250.0
2020-10-22 10:40:00,25.79,25.79,25.66,25.76,647850.0,25.79,25.79,25.66,25.76,647850.0
2020-10-22 10:45:00,25.68,25.74,25.66,25.7,575100.0,25.68,25.74,25.66,25.7,575100.0
2020-10-22 10:50:00,25.7,25.85,25.64,25.82,488800.0,25.7,25.85,25.64,25.82,488800.0
2020-10-22 10:55:00,25.82,25.84,25.79,25.82,330250.0,25.82,25.84,25.79,25.82,330250.0
2020-10-22 11:00:00,25.79,25.92,25.79,25.87,402900.0,25.79,25.92,25.79,25.87,402900.0
2020-10-22 11:05:00,25.87,25.87,25.8,25.82,725300.0,25.87,25.87,25.8,25.82,725300.0
2020-10-22 11:10:00,25.83,25.94,25.8,25.94,718400.0,25.83,25.94,25.8,25.94,718400.0
2020-10-22 11:15:00,25.92,25.97,25.9,25.92,264000.0,25.92,25.97,25.9,25.92,264000.0
2020-10-22 11:20:00,25.95,25.99,25.92,25.96,189150.0,25.95,25.99,25.92,25.96,189150.0
2020-10-22 11:25:00,25.99,26.0,25.93,25.97,306850.0,25.99,26.0,25.93,25.97,306850.0
2020-10-22 11:30:00,25.98,25.99,25.94,25.97,279950.0,25.98,25.99,25.94,25.97,279950.0
2020-10-22 11:35:00,25.92,25.97,25.9,25.95,212400.0,25.92,25.97,25.9,25.95,212400.0
2020-10-22 11:40:00,25.95,25.97,25.87,25.93,266200.0,25.95,25.97,25.87,25.93,266200.0
2020-10-22 11:45:00,25.92,25.97,25.88,25.92,348700.0,25.92,25.97,25.88,25.92,348700.0
2020-10-22 11:50:00,25.92,25.92,25.81,25.89,110000.0,25.92,25.92,25.81,25.89,110000.0
2020-10-22 11:55:00,25.87,25.89,25.77,25.82,192650.0,25.87,25.89,25.77,25.82,192650.0
2020-10-22 12:00:00,25.82,25.9,25.81,25.87,173550.0,25.82,25.9,25.81,25.87,173550.0
2020-10-22 12:05:00,25.88,25.9,25.87,25.89,47400.0,25.88,25.9,25.87,25.89,47400.0
2020-10-22 12:10:00,25.92,25.92,25.83,25.86,200000.0,25.92,25.92,25.83,25.86,200000.0
2020-10-22 12:15:00,25.86,25.89,25.83,25.83,113350.0,25.86,25.89,25.83,25.83,113350.0
2020-10-22 12:20:00,25.83,25.84,25.79,25.79,295250.0,25.83,25.84,25.79,25.79,295250.0
2020-10-22 12:25:00,25.77,25.89,25.77,25.85,375400.0,25.77,25.89,25.77,25.85,375400.0
2020-10-22 12:30:00,25.84,25.87,25.82,25.84,579200.0,25.84,25.87,25.82,25.84,579200.0
2020-10-22 12:35:00,25.84,25.85,25.8,25.84,457350.0,25.84,25.85,25.8,25.84,457350.0
2020-10-22 12:40:00,25.87,25.98,25.86,25.98,847050.0,25.87,25.98,25.86,25.98,847050.0
2020-10-22 12:45:00,25.99,26.04,25.96,26.01,258750.0,25.99,26.04,25.96,26.01,258750.0
2020-10-22 12:50:00,26.01,26.08,26.01,26.06,120300.0,26.01,26.08,26.01,26.06,120300.0
2020-10-22 12:55:00,26.1,26.14,26.02,26.04,232200.0,26.1,26.14,26.02,26.04,232200.0
2020-10-22 13:00:00,26.05,26.12,25.98,26.12,285500.0,26.05,26.12,25.98,26.12,285500.0
2020-10-22 13:05:00,26.1,26.1,26.06,26.09,124850.0,26.1,26.1,26.06,26.09,124850.0
2020-10-22 13:10:00,26.1,26.1,26.05,26.08,305000.0,26.1,26.1,26.05,26.08,305000.0
2020-10-22 13:15:00,26.04,26.11,26.03,26.04,145150.0,26.04,26.11,26.03,26.04,145150.0
2020-10-22 13:20:00,26.04,26.07,26.02,26.06,190000.0,26.04,26.07,26.02,26.06,190000.0
2020-10-22 13:25:00,26.07,26.1,26.06,26.06,85000.0,26.07,26.1,26.06,26.06,85000.0
2020-10-22 13:30:00,26.06,26.06,26.0,26.04,155700.0,26.06,26.06,26.0,26.04,155700.0
2020-10-22 13:35:00,26.04,26.04,26.01,26.03,167550.0,26.04,26.04,26.01,26.03,167550.0
2020-10-22 13:40:00,26.04,26.11,26.02,26.09,319400.0,26.04,26.11,26.02,26.09,319400.0
2020-10-22 13:45:00,26.07,26.09,26.03,26.06,152650.0,26.07,26.09,26.03,26.06,152650.0
2020-10-22 13:50:00,26.04,26.14,26.03,26.09,237300.0,26.04,26.14,26.03,26.09,237300.0
2020-10-22 13:55:00,26.09,26.09,26.07,26.07,72500.0,26.09,26.09,26.07,26.07,72500.0
2020-10-22 14:00:00,26.08,26.11,26.05,26.07,237800.0,26.08,26.11,26.05,26.07,237800.0
2020-10-22 14:05:00,26.07,26.09,26.03,26.06,105000.0,26.07,26.09,26.03,26.06,105000.0
2020-10-22 14:10:00,26.05,26.06,26.03,26.04,217000.0,26.05,26.06,26.03,26.04,217000.0
2020-10-22 14:15:00,26.02,26.07,26.02,26.06,250350.0,26.02,26.07,26.02,26.06,250350.0
2020-10-22 14:20:00,26.05,26.11,26.03,26.1,257250.0,26.05,26.11,26.03,26.1,257250.0
2020-10-22 14:25:00,26.09,26.09,26.03,26.04,89250.0,26.09,26.09,26.03,26.04,89250.0
2020-10-22 14:30:00,26.02,26.11,26.0,26.1,258650.0,26.02,26.11,26.0,26.1,258650.0
2020-10-22 14:35:00,26.08,26.16,26.06,26.16,221950.0,26.08,26.16,26.06,26.16,221950.0
2020-10-22 14:40:00,26.15,26.16,26.1,26.15,194500.0,26.15,26.16,26.1,26.15,194500.0
2020-10-22 14:45:00,26.15,26.2,26.13,26.19,277050.0,26.15,26.2,26.13,26.19,277050.0
2020-10-22 14:50:00,26.18,26.22,26.14,26.2,156600.0,26.18,26.22,26.14,26.2,156600.0
2020-10-22 14:55:00,26.18,26.28,26.16,26.26,389500.0,26.18,26.28,26.16,26.26,389500.0
2020-10-22 15:00:00,26.26,26.27,26.07,26.1,386250.0,26.26,26.27,26.07,26.1,386250.0
2020-10-22 15:05:00,26.1,26.16,26.09,26.13,223850.0,26.1,26.16,26.09,26.13,223850.0
2020-10-22 15:10:00,26.08,26.15,26.08,26.14,146200.0,26.08,26.15,26.08,26.14,146200.0
2020-10-22 15:15:00,26.12,26.14,26.09,26.12,158300.0,26.12,26.14,26.09,26.12,158300.0
2020-10-22 15:20:00,26.08,26.16,26.08,26.14,189500.0,26.08,26.16,26.08,26.14,189500.0
2020-10-22 15:25:00,26.12,26.14,26.09,26.13,248750.0,26.12,26.14,26.09,26.13,248750.0
2020-10-22 15:30:00,26.11,26.12,25.95,25.95,487950.0,26.11,26.12,25.95,25.95,487950.0
2020-10-22 15:35:00,25.94,26.02,25.94,26.02,1671550.0,25.94,26.02,25.94,26.02,1671550.0
2020-10-22 15:40:00,26.02,26.07,25.99,26.02,232750.0,26.02,26.07,25.99,26.02,232750.0
2020-10-22 15:45:00,26.06,26.08,25.98,26.0,384300.0,26.06,26.08,25.98,26.0,384300.0
2020-10-22 15:50:00,26.0,26.05,25.97,26.01,486450.0,26.0,26.05,25.97,26.01,486450.0
2020-10-22 15:55:00,26.0,26.03,25.97,26.01,743450.0,26.0,26.03,25.97,26.01,743450.0
2020-10-23 09:30:00,26.0,26.1,25.92,25.92,503050.0,26.0,26.1,25.92,25.92,503050.0
2020-10-23 09:35:00,25.92,26.15,25.92,26.13,559100.0,25.92,26.15,25.92,26.13,559100.0
2020-10-23 09:40:00,26.13,26.28,26.12,26.22,274950.0,26.13,26.28,26.12,26.22,274950.0
2020-10-23 09:45:00,26.18,26.26,26.13,26.17,341950.0,26.18,26.26,26.13,26.17,341950.0
2020-10-23 09:50:00,26.17,26.3,26.17,26.26,549450.0,26.17,26.3,26.17,26.26,549450.0
2020-10-23 09:55:00,26.27,26.37,26.26,26.33,512800.0,26.27,26.37,26.26,26.33,512800.0
2020-10-23 10:00:00,26.35,26.35,26.24,26.3,415000.0,26.35,26.35,26.24,26.3,415000.0
2020-10-23 10:05:00,26.25,26.32,26.25,26.3,138750.0,26.25,26.32,26.25,26.3,138750.0
2020-10-23 10:10:00,26.27,26.27,26.2,26.21,215650.0,26.27,26.27,26.2,26.21,215650.0
2020-10-23 10:15:00,26.17,26.23,26.16,26.2,159000.0,26.17,26.23,26.16,26.2,159000.0
2020-10-23 10:20:00,26.17,26.21,26.17,26.21,147650.0,26.17,26.21,26.17,26.21,147650.0
2020-10-23 10:25:00,26.2,26.21,26.18,26.21,67500.0,26.2,26.21,26.18,26.21,67500.0
2020-10-23 10:30:00,26.17,26.24,26.17,26.23,145000.0,26.17,26.24,26.17,26.23,145000.0
2020-10-23 10:35:00,26.21,26.21,26.17,26.21,389200.0,26.21,26.21,26.17,26.21,389200.0
2020-10-23 10:40:00,26.22,26.22,26.14,26.18,343400.0,26.22,26.22,26.14,26.18,343400.0
2020-10-23 10:45:00,26.19,26.22,26.18,26.22,180500.0,26.19,26.22,26.18,26.22,180500.0
2020-10-23 10:50:00,26.19,26.21,26.18,26.18,238700.0,26.19,26.21,26.18,26.18,238700.0
2020-10-23 10:55:00,26.21,26.22,26.18,26.21,145800.0,26.21,26.22,26.18,26.21,145800.0
2020-10-23 11:00:00,26.23,26.34,26.23,26.32,405700.0,26.23,26.34,26.23,26.32,405700.0
2020-10-23 11:05:00,26.32,26.35,26.31,26.33,193650.0,26.32,26.35,26.31,26.33,193650.0
2020-10-23 11:10:00,26.34,26.34,26.29,26.34,122750.0,26.34,26.34,26.29,26.34,122750.0
2020-10-23 11:15:00,26.35,26.35,26.34,26.34,25000.0,26.35,26.35,26.34,26.34,25000.0
2020-10-23 11:20:00,26.33,26.35,26.24,26.24,257900.0,26.33,26.35,26.24,26.24,257900.0
2020-10-23 11:25:00,26.23,26.24,26.18,26.2,167400.0,26.23,26.24,26.18,26.2,167400.0
2020-10-23 11:30:00,26.21,26.23,26.17,26.2,306450.0,26.21,26.23,26.17,26.2,306450.0
2020-10-23 11:35:00,26.2,26.21,26.16,26.17,782850.0,26.2,26.21,26.16,26.17,782850.0
2020-10-23 11:40:00,26.18,26.19,26.13,26.18,205850.0,26.18,26.19,26.13,26.18,205850.0
2020-10-23 11:45:00,26.18,26.25,26.17,26.23,240000.0,26.18,26.25,26.17,26.23,240000.0
2020-10-23 11:50:00,26.24,26.26,26.21,26.25,150150.0,26.24,26.26,26.21,26.25,150150.0
2020-10-23 11:55:00,26.22,26.24,26.21,26.23,40000.0,26.22,26.24,26.21,26.23,40000.0
2020-10-23 12:00:00,26.23,26.26,26.22,26.26,50550.0,26.23,26.26,26.22,26.26,50550.0
2020-10-23 12:05:00,26.25,26.27,26.24,26.24,118400.0,26.25,26.27,26.24,26.24,118400.0
2020-10-23 12:10:00,26.23,26.25,26.21,26.23,70000.0,26.23,26.25,26.21,26.23,70000.0
2020-10-23 12:15:00,26.21,26.28,26.21,26.26,145500.0,26.21,26.28,26.21,26.26,145500.0
2020-10-23 12:20:00,26.23,26.24,26.2,26.23,131200.0,26.23,26.24,26.2,26.23,131200.0
2020-10-23 12:25:00,26.22,26.29,26.22,26.28,220700.0,26.22,26.29,26.22,26.28,220700.0
2020-10-23 12:30:00,26.28,26.32,26.28,26.32,188500.0,26.28,26.32,26.28,26.32,188500.0
2020-10-23 12:35:00,26.31,26.33,26.28,26.29,121400.0,26.31,26.33,26.28,26.29,121400.0
2020-10-23 12:40:00,26.27,26.31,26.27,26.28,65000.0,26.27,26.31,26.27,26.28,65000.0
2020-10-23 12:45:00,26.31,26.31,26.29,26.31,140000.0,26.31,26.31,26.29,26.31,140000.0
2020-10-23 12:50:00,26.31,26.31,26.27,26.28,55000.0,26.31,26.31,26.27,26.28,55000.0
2020-10-23 12:55:00,26.27,26.31,26.26,26.26,162050.0,26.27,26.31,26.26,26.26,162050.0
2020-10-23 13:00:00,26.28,26.32,26.28,26.32,212700.0,26.28,26.32,26.28,26.32,212700.0
2020-10-23 13:05:00,26.32,26.32,26.31,26.32,125550.0,26.32,26.32,26.31,26.32,125550.0
2020-10-23 13:10:00,26.3,26.32,26.28,26.29,125000.0,26.3,26.32,26.28,26.29,125000.0
2020-10-23 13:15:00,26.31,26.32,26.3,26.3,55000.0,26.31,26.32,26.3,26.3,55000.0
2020-10-23 13:20:00,26.3,26.34,26.3,26.31,173950.0,26.3,26.34,26.3,26.31,173950.0
2020-10-23 13:25:00,26.33,26.36,26.31,26.34,234800.0,26.33,26.36,26.31,26.34,234800.0
2020-10-23 13:30:00,26.32,26.33,26.29,26.29,60000.0,26.32,26.33,26.29,26.29,60000.0
2020-10-23 13:35:00,26.31,26.35,26.29,26.35,122000.0,26.31,26.35,26.29,26.35,122000.0
2020-10-23 13:40:00,26.33,26.35,26.32,26.33,80500.0,26.33,26.35,26.32,26.33,80500.0
2020-10-23 13:45:00,26.31,26.34,26.31,26.34,65200.0,26.31,26.34,26.31,26.34,65200.0
2020-10-23 13:50:00,26.34,26.38,26.33,26.35,131350.0,26.34,26.38,26.33,26.35,131350.0
2020-10-23 13:55:00,26.35,26.46,26.35,26.46,205900.0,26.35,26.46,26.35,26.46,205900.0
2020-10-23 14:00:00,26.41,26.46,26.41,26.41,139350.0,26.41,26.46,26.41,26.41,139350.0
2020-10-23 14:05:00,26.44,26.59,26.44,26.59,308500.0,26.44,26.59,26.44,26.59,308500.0
2020-10-23 14:10:00,26.56,26.66,26.56,26.66,415300.0,26.56,26.66,26.56,26.66,415300.0
2020-10-23 14:15:00,26.64,26.8,26.64,26.76,558150.0,26.64,26.8,26.64,26.76,558150.0
2020-10-23 14:20:00,26.74,26.75,26.67,26.74,407900.0,26.74,26.75,26.67,26.74,407900.0
2020-10-23 14:25:00,26.76,26.82,26.75,26.75,436300.0,26.76,26.82,26.75,26.75,436300.0
2020-10-23 14:30:00,26.8,26.85,26.77,26.83,209100.0,26.8,26.85,26.77,26.83,209100.0
2020-10-23 14:35:00,26.83,26.97,26.83,26.9,530900.0,26.83,26.97,26.83,26.9,530900.0
2020-10-23 14:40:00,26.9,26.9,26.8,26.88,282450.0,26.9,26.9,26.8,26.88,282450.0
2020-10-23 14:45:00,26.85,26.87,26.83,26.84,123000.0,26.85,26.87,26.83,26.84,123000.0
2020-10-23 14:50:00,26.83,26.92,26.8,26.84,295750.0,26.83,26.92,26.8,26.84,295750.0
2020-10-23 14:55:00,26.88,26.88,26.7,26.8,232600.0,26.88,26.88,26.7,26.8,232600.0
2020-10-23 15:00:00,26.8,26.83,26.73,26.78,219600.0,26.8,26.83,26.73,26.78,219600.0
2020-10-23 15:05:00,26.8,26.8,26.75,26.76,114500.0,26.8,26.8,26.75,26.76,114500.0
2020-10-23 15:10:00,26.81,26.81,26.74,26.77,82500.0,26.81,26.81,26.74,26.77,82500.0
2020-10-23 15:15:00,26.73,26.77,26.67,26.71,348700.0,26.73,26.77,26.67,26.71,348700.0
2020-10-23 15:20:00,26.73,26.73,26.67,26.67,127300.0,26.73,26.73,26.67,26.67,127300.0
2020-10-23 15:25:00,26.65,26.77,26.65,26.7,207600.0,26.65,26.77,26.65,26.7,207600.0
2020-10-23 15:30:00,26.74,26.76,26.7,26.76,190000.0,26.74,26.76,26.7,26.76,190000.0
2020-10-23 15:35:00,26.75,26.75,26.67,26.7,143300.0,26.75,26.75,26.67,26.7,143300.0
2020-10-23 15:40:00,26.67,26.74,26.67,26.74,113500.0,26.67,26.74,26.67,26.74,113500.0
2020-10-23 15:45:00,26.73,26.75,26.71,26.72,283950.0,26.73,26.75,26.71,26.72,283950.0
2020-10-23 15:50:00,26.71,26.76,26.66,26.74,221200.0,26.71,26.76,26.66,26.74,221200.0
2020-10-23 15:55:00,26.73,26.8,26.73,26.8,479800.0,26.73,26.8,26.73,26.8,479800.0
2020-10-26 09:30:00,26.46,26.53,26.34,26.47,410450.0,26.46,26.53,26.34,26.47,410450.0
2020-10-26 09:35:00,26.41,26.5,26.36,26.4,182000.0,26.41,26.5,26.36,26.4,182000.0
2020-10-26 09:40:00,26.45,26.45,26.4,26.41,118350.0,26.45,26.45,26.4,26.41,118350.0
2020-10-26 09:45:00,26.4,26.4,26.4,26.4,13750.0,26.4,26.4,26.4,26.4,13750.0
2020-10-26 09:50:00,26.4,26.42,26.36,26.37,198750.0,26.4,26.42,26.36,26.37,198750.0
2020-10-26 09:55:00,26.41,26.5,26.41,26.49,99600.0,26.41,26.5,26.41,26.49,99600.0
2020-10-26 10:00:00,26.49,26.51,26.45,26.45,70000.0,26.49,26.51,26.45,26.45,70000.0
2020-10-26 10:05:00,26.5,26.5,26.36,26.44,79700.0,26.5,26.5,26.36,26.44,79700.0
2020-10-26 10:10:00,26.4,26.4,26.4,26.4,20000.0,26.4,26.4,26.4,26.4,20000.0
2020-10-26 10:15:00,26.42,26.42,26.33,26.33,145700.0,26.42,26.42,26.33,26.33,145700.0
2020-10-26 10:20:00,26.38,26.38,26.34,26.36,53300.0,26.38,26.38,26.34,26.36,53300.0
2020-10-26 10:25:00,26.31,26.33,26.21,26.22,124500.0,26.31,26.33,26.21,26.22,124500.0
2020-10-26 10:30:00,26.22,26.25,26.19,26.22,203000.0,26.22,26.25,26.19,26.22,203000.0
2020-10-26 10:35:00,26.22,26.25,26.2,26.24,45000.0,26.22,26.25,26.2,26.24,45000.0
2020-10-26 10:40:00,26.28,26.32,26.22,26.32,198300.0,26.28,26.32,26.22,26.32,198300.0
2020-10-26 10:45:00,26.29,26.31,26.23,26.26,70200.0,26.29,26.31,26.23,26.26,70200.0
2020-10-26 10:50:00,26.26,26.26,26.19,26.19,49650.0,26.26,26.26,26.19,26.19,49650.0
2020-10-26 10:55:00,26.17,26.18,26.12,26.16,153050.0,26.17,26.18,26.12,26.16,153050.0
2020-10-26 11:00:00,26.12,26.16,26.02,26.06,190000.0,26.12,26.16,26.02,26.06,190000.0
2020-10-26 11:05:00,26.06,26.11,26.04,26.11,97750.0,26.06,26.11,26.04,26.11,97750.0
2020-10-26 11:10:00,26.12,26.15,26.09,26.11,70250.0,26.12,26.15,26.09,26.11,70250.0
2020-10-26 11:15:00,26.12,26.12,25.94,26.05,266350.0,26.12,26.12,25.94,26.05,266350.0
2020-10-26 11:20:00,25.94,26.07,25.94,26.07,140100.0,25.94,26.07,25.94,26.07,140100.0
2020-10-26 11:25:00,26.05,26.07,26.04,26.07,140000.0,26.05,26.07,26.04,26.07,140000.0
2020-10-26 11:30:00,26.06,26.08,26.02,26.02,105000.0,26.06,26.08,26.02,26.02,105000.0
2020-10-26 11:35:00,26.01,26.06,26.0,26.06,65800.0,26.01,26.06,26.0,26.06,65800.0
2020-10-26 11:40:00,26.06,26.06,26.0,26.02,70050.0,26.06,26.06,26.0,26.02,70050.0
2020-10-26 11:45:00,26.07,26.08,26.01,26.04,193550.0,26.07,26.08,26.01,26.04,193550.0
2020-10-26 11:50:00,26.03,26.05,26.03,26.05,35000.0,26.03,26.05,26.03,26.05,35000.0
2020-10-26 11:55:00,26.05,26.05,26.0,26.04,107950.0,26.05,26.05,26.0,26.04,107950.0
2020-10-26 12:00:00,26.04,26.04,25.96,25.97,62450.0,26.04,26.04,25.96,25.97,62450.0
2020-10-26 12:05:00,26.01,26.01,25.95,25.95,19000.0,26.01,26.01,25.95,25.95,19000.0
2020-10-26 12:10:00,25.99,25.99,25.99,25.99,5000.0,25.99,25.99,25.99,25.99,5000.0
2020-10-26 12:15:00,26.0,26.0,25.9,25.92,112200.0,26.0,26.0,25.9,25.92,112200.0
2020-10-26 12:20:00,25.95,26.04,25.95,25.98,46000.0,25.95,26.04,25.95,25.98,46000.0
2020-10-26 12:25:00,26.0,26.07,26.0,26.02,83000.0,26.0,26.07,26.0,26.02,83000.0
2020-10-26 12:30:00,25.99,25.99,25.95,25.96,50000.0,25.99,25.99,25.95,25.96,50000.0
2020-10-26 12:35:00,25.94,25.94,25.9,25.9,74750.0,25.94,25.94,25.9,25.9,74750.0
2020-10-26 12:40:00,25.87,25.9,25.83,25.88,35000.0,25.87,25.9,25.83,25.88,35000.0
2020-10-26 12:45:00,25.84,25.85,25.8,25.83,144850.0,25.84,25.85,25.8,25.83,144850.0
2020-10-26 12:50:00,25.8,25.8,25.73,25.77,260300.0,25.8,25.8,25.73,25.77,260300.0
2020-10-26 12:55:00,25.76,25.82,25.76,25.82,106300.0,25.76,25.82,25.76,25.82,106300.0
2020-10-26 13:00:00,25.87,25.88,25.84,25.86,102050.0,25.87,25.88,25.84,25.86,102050.0
2020-10-26 13:05:00,25.85,25.92,25.84,25.89,187450.0,25.85,25.92,25.84,25.89,187450.0
2020-10-26 13:10:00,25.89,25.95,25.88,25.95,238400.0,25.89,25.95,25.88,25.95,238400.0
2020-10-26 13:15:00,25.89,25.9,25.81,25.81,78300.0,25.89,25.9,25.81,25.81,78300.0
2020-10-26 13:20:00,25.86,25.86,25.85,25.85,22500.0,25.86,25.86,25.85,25.85,22500.0
2020-10-26 13:25:00,25.82,25.82,25.8,25.81,75000.0,25.82,25.82,25.8,25.81,75000.0
2020-10-26 13:30:00,25.76,25.76,25.74,25.74,49350.0,25.76,25.76,25.74,25.74,49350.0
2020-10-26 13:35:00,25.74,25.79,25.72,25.74,253000.0,25.74,25.79,25.72,25.74,253000.0
2020-10-26 13:40:00,25.76,25.76,25.7,25.7,183800.0,25.76,25.76,25.7,25.7,183800.0
2020-10-26 13:45:00,25.74,25.8,25.73,25.76,182600.0,25.74,25.8,25.73,25.76,182600.0
2020-10-26 13:50:00,25.8,25.82,25.76,25.77,228550.0,25.8,25.82,25.76,25.77,228550.0
2020-10-26 13:55:00,25.77,25.92,25.77,25.92,269000.0,25.77,25.92,25.77,25.92,269000.0
2020-10-26 14:00:00,25.92,25.95,25.92,25.94,61850.0,25.92,25.95,25.92,25.94,61850.0
2020-10-26 14:05:00,25.95,26.04,25.95,26.02,153050.0,25.95,26.04,25.95,26.02,153050.0
2020-10-26 14:10:00,26.01,26.06,25.97,25.97,87600.0,26.01,26.06,25.97,25.97,87600.0
2020-10-26 14:15:00,25.98,26.02,25.97,26.0,61150.0,25.98,26.02,25.97,26.0,61150.0
2020-10-26 14:20:00,26.0,26.0,25.93,25.98,48900.0,26.0,26.0,25.93,25.98,48900.0
2020-10-26 14:25:00,25.95,26.05,25.94,26.03,139450.0,25.95,26.05,25.94,26.03,139450.0
2020-10-26 14:30:00,25.99,26.04,25.96,26.04,152650.0,25.99,26.04,25.96,26.04,152650.0
2020-10-26 14:35:00,25.98,26.05,25.96,26.01,399150.0,25.98,26.05,25.96,26.01,399150.0
2020-10-26 14:40:00,26.03,26.07,26.01,26.04,110000.0,26.03,26.07,26.01,26.04,110000.0
2020-10-26 14:45:00,26.08,26.08,26.01,26.07,120000.0,26.08,26.08,26.01,26.07,120000.0
2020-10-26 14:50:00,26.05,26.1,26.05,26.07,243050.0,26.05,26.1,26.05,26.07,243050.0
2020-10-26 14:55:00,26.09,26.19,26.09,26.16,187450.0,26.09,26.19,26.09,26.16,187450.0
2020-10-26 15:00:00,26.16,26.22,26.14,26.22,213350.0,26.16,26.22,26.14,26.22,213350.0
2020-10-26 15:05:00,26.23,26.23,26.15,26.17,141900.0,26.23,26.23,26.15,26.17,141900.0
2020-10-26 15:10:00,26.18,26.26,26.08,26.18,505150.0,26.18,26.26,26.08,26.18,505150.0
2020-10-26 15:15:00,26.16,26.2,26.14,26.17,120000.0,26.16,26.2,26.14,26.17,120000.0
2020-10-26 15:20:00,26.16,26.23,26.15,26.16,160950.0,26.16,26.23,26.15,26.16,160950.0
2020-10-26 15:25:00,26.16,26.16,26.14,26.15,40000.0,26.16,26.16,26.14,26.15,40000.0
2020-10-26 15:30:00,26.16,26.23,26.13,26.19,197150.0,26.16,26.23,26.13,26.19,197150.0
2020-10-26 15:35:00,26.19,26.19,26.12,26.12,161100.0,26.19,26.19,26.12,26.12,161100.0
2020-10-26 15:40:00,26.14,26.16,26.1,26.1,112900.0,26.14,26.16,26.1,26.1,112900.0
2020-10-26 15:45:00,26.11,26.11,26.03,26.08,370500.0,26.11,26.11,26.03,26.08,370500.0
2020-10-26 15:50:00,26.08,26.21,26.08,26.18,447950.0,26.08,26.21,26.08,26.18,447950.0
2020-10-26 15:55:00,26.21,26.24,26.18,26.24,519550.0,26.21,26.24,26.18,26.24,519550.0
2020-10-27 09:30:00,26.21,26.24,26.1,26.17,205600.0,26.21,26.24,26.1,26.17,205600.0
2020-10-27 09:35:00,26.26,26.28,26.18,26.18,75600.0,26.26,26.28,26.18,26.18,75600.0
2020-10-27 09:40:00,26.25,26.27,26.18,26.24,48500.0,26.25,26.27,26.18,26.24,48500.0
2020-10-27 09:45:00,26.2,26.2,26.06,26.08,140000.0,26.2,26.2,26.06,26.08,140000.0
2020-10-27 09:50:00,26.12,26.12,26.05,26.09,142500.0,26.12,26.12,26.05,26.09,142500.0
2020-10-27 09:55:00,26.11,26.14,26.06,26.06,50000.0,26.11,26.14,26.06,26.06,50000.0
2020-10-27 10:00:00,26.07,26.07,25.97,26.01,60000.0,26.07,26.07,25.97,26.01,60000.0
2020-10-27 10:05:00,26.0,26.07,25.97,26.05,109550.0,26.0,26.07,25.97,26.05,109550.0
2020-10-27 10:10:00,26.02,26.06,26.01,26.01,30200.0,26.02,26.06,26.01,26.01,30200.0
2020-10-27 10:15:00,26.03,26.03,25.93,25.93,100300.0,26.03,26.03,25.93,25.93,100300.0
2020-10-27 10:20:00,25.95,25.96,25.95,25.96,15000.0,25.95,25.96,25.95,25.96,15000.0
2020-10-27 10:25:00,25.96,26.0,25.93,26.0,152500.0,25.96,26.0,25.93,26.0,152500.0
2020-10-27 10:30:00,26.02,26.06,26.02,26.06,50000.0,26.02,26.06,26.02,26.06,50000.0
2020-10-27 10:35:00,26.06,26.09,26.05,26.08,51100.0,26.06,26.09,26.05,26.08,51100.0
2020-10-27 10:40:00,26.04,26.09,26.02,26.09,70000.0,26.04,26.09,26.02,26.09,70000.0
2020-10-27 10:45:00,26.18,26.19,26.16,26.16,92350.0,26.18,26.19,26.16,26.16,92350.0
2020-10-27 10:50:00,26.17,26.22,26.17,26.18,145900.0,26.17,26.22,26.17,26.18,145900.0
2020-10-27 10:55:00,26.16,26.21,26.14,26.21,55000.0,26.16,26.21,26.14,26.21,55000.0
2020-10-27 11:00:00,26.19,26.19,26.18,26.18,15000.0,26.19,26.19,26.18,26.18,15000.0
2020-10-27 11:05:00,26.14,26.16,26.1,26.1,75000.0,26.14,26.16,26.1,26.1,75000.0
2020-10-27 11:10:00,26.13,26.17,26.11,26.17,35000.0,26.13,26.17,26.11,26.17,35000.0
2020-10-27 11:15:00,26.16,26.17,26.13,26.13,25000.0,26.16,26.17,26.13,26.13,25000.0
2020-10-27 11:20:00,26.08,26.1,26.08,26.09,22500.0,26.08,26.1,26.08,26.09,22500.0
2020-10-27 11:25:00,26.09,26.2,26.09,26.2,62550.0,26.09,26.2,26.09,26.2,62550.0
2020-10-27 11:30:00,26.22,26.22,26.12,26.12,40700.0,26.22,26.22,26.12,26.12,40700.0
2020-10-27 11:35:00,26.13,26.18,26.13,26.18,25000.0,26.13,26.18,26.13,26.18,25000.0
2020-10-27 11:40:00,26.16,26.17,26.16,26.17,10000.0,26.16,26.17,26.16,26.17,10000.0
2020-10-27 11:45:00,26.15,26.15,26.15,26.15,5000.0,26.15,26.15,26.15,26.15,5000.0
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 11:55:00,26.18,26.18,26.18,26.18,0.0,26.18,26.18,26.18,26.18,0.0
2020-10-27 12:00:00,26.17,26.18,26.15,26.18,42500.0,26.17,26.18,26.15,26.18,42500.0
2020-10-27 12:05:00,26.17,26.17,26.16,26.16,15000.0,26.17,26.17,26.16,26.16,15000.0
2020-10-27 12:10:00,26.13,26.17,26.13,26.17,57500.0,26.13,26.17,26.13,26.17,57500.0
2020-10-27 12:15:00,26.14,26.14,26.13,26.14,50950.0,26.14,26.14,26.13,26.14,50950.0
2020-10-27 12:20:00,26.16,26.16,26.14,26.15,75700.0,26.16,26.16,26.14,26.15,75700.0
2020-10-27 12:25:00,26.14,26.14,26.14,26.14,10000.0,26.14,26.14,26.14,26.14,10000.0
2020-10-27 12:30:00,26.08,26.13,26.08,26.1,96850.0,26.08,26.13,26.08,26.1,96850.0
2020-10-27 12:35:00,26.1,26.12,26.08,26.12,42500.0,26.1,26.12,26.08,26.12,42500.0
2020-10-27 12:40:00,26.16,26.17,26.11,26.11,31900.0,26.16,26.17,26.11,26.11,31900.0
2020-10-27 12:45:00,26.12,26.12,26.12,26.12,18550.0,26.12,26.12,26.12,26.12,18550.0
2020-10-27 12:50:00,26.11,26.14,26.11,26.14,10000.0,26.11,26.14,26.11,26.14,10000.0
2020-10-27 12:55:00,26.14,26.14,26.09,26.12,25000.0,26.14,26.14,26.09,26.12,25000.0
2020-10-27 13:00:00,26.16,26.16,26.15,26.15,10000.0,26.16,26.16,26.15,26.15,10000.0
2020-10-27 13:05:00,26.17,26.17,26.16,26.16,33850.0,26.17,26.17,26.16,26.16,33850.0
2020-10-27 13:10:00,26.16,26.16,26.13,26.13,25100.0,26.16,26.16,26.13,26.13,25100.0
2020-10-27 13:15:00,26.13,26.13,26.13,26.13,5000.0,26.13,26.13,26.13,26.13,5000.0
2020-10-27 13:20:00,26.13,26.16,26.13,26.14,44950.0,26.13,26.16,26.13,26.14,44950.0
2020-10-27 13:25:00,26.17,26.2,26.15,26.2,44750.0,26.17,26.2,26.15,26.2,44750.0
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 13:35:00,26.22,26.22,26.22,26.22,0.0,26.22,26.22,26.22,26.22,0.0
2020-10-27 13:40:00,26.2,26.23,26.2,26.22,30000.0,26.2,26.23,26.2,26.22,30000.0
2020-10-27 13:45:00,26.22,26.26,26.19,26.25,65000.0,26.22,26.26,26.19,26.25,65000.0
2020-10-27 13:50:00,26.25,26.25,26.21,26.24,77500.0,26.25,26.25,26.21,26.24,77500.0
2020-10-27 13:55:00,26.23,26.26,26.2,26.21,61800.0,26.23,26.26,26.2,26.21,61800.0
2020-10-27 14:00:00,26.19,26.19,26.17,26.17,30000.0,26.19,26.19,26.17,26.17,30000.0
2020-10-27 14:05:00,26.2,26.2,26.16,26.16,25000.0,26.2,26.2,26.16,26.16,25000.0
2020-10-27 14:10:00,26.16,26.18,26.16,26.17,25000.0,26.16,26.18,26.16,26.17,25000.0
2020-10-27 14:15:00,26.17,26.17,26.08,26.11,65000.0,26.17,26.17,26.08,26.11,65000.0
2020-10-27 14:20:00,26.09,26.1,26.08,26.1,15000.0,26.09,26.1,26.08,26.1,15000.0
2020-10-27 14:25:00,26.09,26.15,26.09,26.12,61800.0,26.09,26.15,26.09,26.12,61800.0
2020-10-27 14:30:00,26.07,26.07,26.07,26.07,10000.0,26.07,26.07,26.07,26.07,10000.0
2020-10-27 14:35:00,26.11,26.13,26.11,26.12,42500.0,26.11,26.13,26.11,26.12,42500.0
2020-10-27 14:40:00,26.12,26.12,26.12,26.12,5000.0,26.12,26.12,26.12,26.12,5000.0
2020-10-27 14:45:00,26.08,26.13,26.07,26.13,42600.0,26.08,26.13,26.07,26.13,42600.0
2020-10-27 14:50:00,26.16,26.16,26.16,26.16,15000.0,26.16,26.16,26.16,26.16,15000.0
2020-10-27 14:55:00,26.15,26.15,26.12,26.12,30000.0,26.15,26.15,26.12,26.12,30000.0
2020-10-27 15:00:00,26.11,26.14,26.11,26.14,15000.0,26.11,26.14,26.11,26.14,15000.0
2020-10-27 15:05:00,26.15,26.15,26.12,26.12,15000.0,26.15,26.15,26.12,26.12,15000.0
2020-10-27 15:10:00,26.11,26.11,26.11,26.11,5000.0,26.11,26.11,26.11,26.11,5000.0
2020-10-27 15:15:00,26.12,26.12,26.08,26.09,42300.0,26.12,26.12,26.08,26.09,42300.0
2020-10-27 15:20:00,26.09,26.14,26.09,26.14,94850.0,26.09,26.14,26.09,26.14,94850.0
2020-10-27 15:25:00,26.15,26.17,26.14,26.15,35000.0,26.15,26.17,26.14,26.15,35000.0
2020-10-27 15:30:00,26.15,26.18,26.14,26.17,45000.0,26.15,26.18,26.14,26.17,45000.0
2020-10-27 15:35:00,26.19,26.21,26.19,26.2,35000.0,26.19,26.21,26.19,26.2,35000.0
2020-10-27 15:40:00,26.21,26.24,26.19,26.19,95950.0,26.21,26.24,26.19,26.19,95950.0
2020-10-27 15:45:00,26.19,26.22,26.16,26.19,149050.0,26.19,26.22,26.16,26.19,149050.0
2020-10-27 15:50:00,26.2,26.22,26.18,26.22,114050.0,26.2,26.22,26.18,26.22,114050.0
2020-10-27 15:55:00,26.19,26.22,26.17,26.18,351800.0,26.19,26.22,26.17,26.18,351800.0
2020-10-28 09:30:00,25.84,25.91,25.72,25.74,361600.0,25.84,25.91,25.72,25.74,361600.0
2020-10-28 09:35:00,25.75,25.75,25.66,25.68,85800.0,25.75,25.75,25.66,25.68,85800.0
2020-10-28 09:40:00,25.7,25.8,25.7,25.72,140000.0,25.7,25.8,25.7,25.72,140000.0
2020-10-28 09:45:00,25.75,25.8,25.71,25.71,40000.0,25.75,25.8,25.71,25.71,40000.0
2020-10-28 09:50:00,25.72,25.73,25.61,25.61,299400.0,25.72,25.73,25.61,25.61,299400.0
2020-10-28 09:55:00,25.64,25.65,25.62,25.65,85000.0,25.64,25.65,25.62,25.65,85000.0
2020-10-28 10:00:00,25.63,25.65,25.51,25.51,288650.0,25.63,25.65,25.51,25.51,288650.0
2020-10-28 10:05:00,25.51,25.56,25.48,25.5,253200.0,25.51,25.56,25.48,25.5,253200.0
2020-10-28 10:10:00,25.48,25.5,25.38,25.38,164750.0,25.48,25.5,25.38,25.38,164750.0
2020-10-28 10:15:00,25.38,25.44,25.32,25.33,140950.0,25.38,25.44,25.32,25.33,140950.0
2020-10-28 10:20:00,25.35,25.42,25.27,25.29,178400.0,25.35,25.42,25.27,25.29,178400.0
2020-10-28 10:25:00,25.29,25.33,25.16,25.18,133550.0,25.29,25.33,25.16,25.18,133550.0
2020-10-28 10:30:00,25.2,25.35,25.17,25.35,199600.0,25.2,25.35,25.17,25.35,199600.0
2020-10-28 10:35:00,25.38,25.38,25.28,25.28,176350.0,25.38,25.38,25.28,25.28,176350.0
2020-10-28 10:40:00,25.26,25.32,25.22,25.32,125200.0,25.26,25.32,25.22,25.32,125200.0
2020-10-28 10:45:00,25.28,25.31,25.26,25.26,127000.0,25.28,25.31,25.26,25.26,127000.0
2020-10-28 10:50:00,25.26,25.27,25.22,25.26,148200.0,25.26,25.27,25.22,25.26,148200.0
2020-10-28 10:55:00,25.23,25.28,25.13,25.27,392350.0,25.23,25.28,25.13,25.27,392350.0
2020-10-28 11:00:00,25.27,25.29,25.16,25.16,206200.0,25.27,25.29,25.16,25.16,206200.0
2020-10-28 11:05:00,25.15,25.29,25.15,25.27,150800.0,25.15,25.29,25.15,25.27,150800.0
2020-10-28 11:10:00,25.26,25.28,25.26,25.26,40000.0,25.26,25.28,25.26,25.26,40000.0
2020-10-28 11:15:00,25.28,25.28,25.27,25.27,22450.0,25.28,25.28,25.27,25.27,22450.0
2020-10-28 11:20:00,25.29,25.32,25.24,25.26,107500.0,25.29,25.32,25.24,25.26,107500.0
2020-10-28 11:25:00,25.26,25.28,25.24,25.24,44250.0,25.26,25.28,25.24,25.24,44250.0
2020-10-28 11:30:00,25.25,25.26,25.2,25.26,57250.0,25.25,25.26,25.2,25.26,57250.0
2020-10-28 11:35:00,25.25,25.25,25.22,25.23,25000.0,25.25,25.25,25.22,25.23,25000.0
2020-10-28 11:40:00,25.23,25.3,25.23,25.27,267200.0,25.23,25.3,25.23,25.27,267200.0
2020-10-28 11:45:00,25.32,25.32,25.24,25.24,102950.0,25.32,25.32,25.24,25.24,102950.0
2020-10-28 11:50:00,25.25,25.3,25.21,25.3,67850.0,25.25,25.3,25.21,25.3,67850.0
2020-10-28 11:55:00,25.31,25.36,25.3,25.32,99350.0,25.31,25.36,25.3,25.32,99350.0
2020-10-28 12:00:00,25.34,25.43,25.33,25.38,80850.0,25.34,25.43,25.33,25.38,80850.0
2020-10-28 12:05:00,25.42,25.45,25.42,25.45,10000.0,25.42,25.45,25.42,25.45,10000.0
2020-10-28 12:10:00,25.39,25.44,25.38,25.44,35000.0,25.39,25.44,25.38,25.44,35000.0
2020-10-28 12:15:00,25.44,25.46,25.43,25.45,84900.0,25.44,25.46,25.43,25.45,84900.0
2020-10-28 12:20:00,25.42,25.42,25.4,25.42,25000.0,25.42,25.42,25.4,25.42,25000.0
2020-10-28 12:25:00,25.44,25.44,25.38,25.38,48250.0,25.44,25.44,25.38,25.38,48250.0
2020-10-28 12:30:00,25.38,25.39,25.37,25.37,35000.0,25.38,25.39,25.37,25.37,35000.0
2020-10-28 12:35:00,25.39,25.39,25.24,25.28,132950.0,25.39,25.39,25.24,25.28,132950.0
2020-10-28 12:40:00,25.31,25.31,25.22,25.27,20750.0,25.31,25.31,25.22,25.27,20750.0
2020-10-28 12:45:00,25.21,25.24,25.2,25.2,44250.0,25.21,25.24,25.2,25.2,44250.0
2020-10-28 12:50:00,25.16,25.21,25.16,25.19,90000.0,25.16,25.21,25.16,25.19,90000.0
2020-10-28 12:55:00,25.2,25.2,25.17,25.19,45000.0,25.2,25.2,25.17,25.19,45000.0
2020-10-28 13:00:00,25.17,25.17,25.12,25.14,125000.0,25.17,25.17,25.12,25.14,125000.0
2020-10-28 13:05:00,25.14,25.15,25.08,25.08,60000.0,25.14,25.15,25.08,25.08,60000.0
2020-10-28 13:10:00,25.11,25.12,25.05,25.05,65300.0,25.11,25.12,25.05,25.05,65300.0
2020-10-28 13:15:00,25.06,25.06,25.04,25.04,50000.0,25.06,25.06,25.04,25.04,50000.0
2020-10-28 13:20:00,25.05,25.08,25.03,25.03,80700.0,25.05,25.08,25.03,25.03,80700.0
2020-10-28 13:25:00,25.02,25.1,25.02,25.1,85000.0,25.02,25.1,25.02,25.1,85000.0
2020-10-28 13:30:00,25.07,25.11,25.06,25.09,137650.0,25.07,25.11,25.06,25.09,137650.0
2020-10-28 13:35:00,25.11,25.14,25.11,25.14,50000.0,25.11,25.14,25.11,25.14,50000.0
2020-10-28 13:40:00,25.13,25.13,25.09,25.09,60000.0,25.13,25.13,25.09,25.09,60000.0
2020-10-28 13:45:00,25.1,25.16,25.1,25.16,59300.0,25.1,25.16,25.1,25.16,59300.0
2020-10-28 13:50:00,25.14,25.22,25.14,25.21,105000.0,25.14,25.22,25.14,25.21,105000.0
2020-10-28 13:55:00,25.19,25.23,25.17,25.21,95300.0,25.19,25.23,25.17,25.21,95300.0
2020-10-28 14:00:00,25.19,25.23,25.19,25.23,105000.0,25.19,25.23,25.19,25.23,105000.0
2020-10-28 14:05:00,25.21,25.24,25.2,25.24,125000.0,25.21,25.24,25.2,25.24,125000.0
2020-10-28 14:10:00,25.21,25.21,25.1,25.13,77000.0,25.21,25.21,25.1,25.13,77000.0
2020-10-28 14:15:00,25.11,25.12,25.1,25.11,25000.0,25.11,25.12,25.1,25.11,25000.0
2020-10-28 14:20:00,25.13,25.14,25.12,25.14,80000.0,25.13,25.14,25.12,25.14,80000.0
2020-10-28 14:25:00,25.2,25.23,25.2,25.23,235200.0,25.2,25.23,25.2,25.23,235200.0
2020-10-28 14:30:00,25.26,25.36,25.23,25.32,253150.0,25.26,25.36,25.23,25.32,253150.0
2020-10-28 14:35:00,25.3,25.31,25.27,25.27,57200.0,25.3,25.31,25.27,25.27,57200.0
2020-10-28 14:40:00,25.26,25.26,25.26,25.26,19150.0,25.26,25.26,25.26,25.26,19150.0
2020-10-28 14:45:00,25.25,25.27,25.25,25.27,15000.0,25.25,25.27,25.25,25.27,15000.0
2020-10-28 14:50:00,25.26,25.27,25.19,25.21,88950.0,25.26,25.27,25.19,25.21,88950.0
2020-10-28 14:55:00,25.21,25.23,25.2,25.21,40000.0,25.21,25.23,25.2,25.21,40000.0
2020-10-28 15:00:00,25.24,25.24,25.16,25.16,57950.0,25.24,25.24,25.16,25.16,57950.0
2020-10-28 15:05:00,25.16,25.19,25.16,25.18,66500.0,25.16,25.19,25.16,25.18,66500.0
2020-10-28 15:10:00,25.19,25.21,25.14,25.17,99150.0,25.19,25.21,25.14,25.17,99150.0
2020-10-28 15:15:00,25.16,25.17,25.12,25.15,158250.0,25.16,25.17,25.12,25.15,158250.0
2020-10-28 15:20:00,25.16,25.28,25.16,25.28,65000.0,25.16,25.28,25.16,25.28,65000.0
2020-10-28 15:25:00,25.26,25.3,25.26,25.27,21000.0,25.26,25.3,25.26,25.27,21000.0
2020-10-28 15:30:00,25.27,25.35,25.27,25.3,77500.0,25.27,25.35,25.27,25.3,77500.0
2020-10-28 15:35:00,25.33,25.33,25.22,25.22,31250.0,25.33,25.33,25.22,25.22,31250.0
2020-10-28 15:40:00,25.24,25.25,25.2,25.2,85750.0,25.24,25.25,25.2,25.2,85750.0
2020-10-28 15:45:00,25.18,25.21,25.12,25.19,272900.0,25.18,25.21,25.12,25.19,272900.0
2020-10-28 15:50:00,25.17,25.19,25.13,25.13,228350.0,25.17,25.19,25.13,25.13,228350.0
2020-10-28 15:55:00,25.13,25.13,25.07,25.11,713600.0,25.13,25.13,25.07,25.11,713600.0
2020-10-29 09:30:00,25.06,25.1,24.94,24.94,482350.0,25.06,25.1,24.94,24.94,482350.0
2020-10-29 09:35:00,24.93,25.04,24.93,25.04,95000.0,24.93,25.04,24.93,25.04,95000.0
2020-10-29 09:40:00,24.98,24.98,24.93,24.93,39550.0,24.98,24.98,24.93,24.93,39550.0
2020-10-29 09:45:00,24.95,24.98,24.83,24.93,149900.0,24.95,24.98,24.83,24.93,149900.0
2020-10-29 09:50:00,24.92,25.02,24.92,25.02,15000.0,24.92,25.02,24.92,25.02,15000.0
2020-10-29 09:55:00,25.05,25.28,25.05,25.26,269800.0,25.05,25.28,25.05,25.26,269800.0
2020-10-29 10:00:00,25.26,25.29,25.22,25.29,121750.0,25.26,25.29,25.22,25.29,121750.0
2020-10-29 10:05:00,25.26,25.26,25.22,25.22,25000.0,25.26,25.26,25.22,25.22,25000.0
2020-10-29 10:10:00,25.19,25.21,25.11,25.11,59800.0,25.19,25.21,25.11,25.11,59800.0
2020-10-29 10:15:00,25.07,25.14,25.01,25.11,136850.0,25.07,25.14,25.01,25.11,136850.0
2020-10-29 10:20:00,25.17,25.23,25.17,25.19,64000.0,25.17,25.23,25.17,25.19,64000.0
2020-10-29 10:25:00,25.19,25.22,25.19,25.22,12500.0,25.19,25.22,25.19,25.22,12500.0
2020-10-29 10:30:00,25.18,25.21,25.18,25.19,27550.0,25.18,25.21,25.18,25.19,27550.0
2020-10-29 10:35:00,25.16,25.2,25.14,25.14,80700.0,25.16,25.2,25.14,25.14,80700.0
2020-10-29 10:40:00,25.15,25.18,25.14,25.15,55000.0,25.15,25.18,25.14,25.15,55000.0
2020-10-29 10:45:00,25.17,25.19,25.14,25.15,35000.0,25.17,25.19,25.14,25.15,35000.0
2020-10-29 10:50:00,25.15,25.15,25.13,25.13,36650.0,25.15,25.15,25.13,25.13,36650.0
2020-10-29 10:55:00,25.13,25.16,25.13,25.13,48850.0,25.13,25.16,25.13,25.13,48850.0
2020-10-29 11:00:00,25.11,25.12,25.03,25.12,110000.0,25.11,25.12,25.03,25.12,110000.0
2020-10-29 11:05:00,25.1,25.1,25.1,25.1,20550.0,25.1,25.1,25.1,25.1,20550.0
2020-10-29 11:10:00,25.1,25.14,25.1,25.14,10000.0,25.1,25.14,25.1,25.14,10000.0
2020-10-29 11:15:00,25.11,25.12,25.08,25.12,30000.0,25.11,25.12,25.08,25.12,30000.0
2020-10-29 11:20:00,25.12,25.12,25.08,25.1,60450.0,25.12,25.12,25.08,25.1,60450.0
2020-10-29 11:25:00,25.08,25.12,25.06,25.06,80150.0,25.08,25.12,25.06,25.06,80150.0
2020-10-29 11:30:00,25.03,25.06,24.98,24.98,92450.0,25.03,25.06,24.98,24.98,92450.0
2020-10-29 11:35:00,24.95,24.95,24.95,24.95,5000.0,24.95,24.95,24.95,24.95,5000.0
2020-10-29 11:40:00,24.98,24.98,24.85,24.85,82100.0,24.98,24.98,24.85,24.85,82100.0
2020-10-29 11:45:00,24.87,24.89,24.84,24.87,153750.0,24.87,24.89,24.84,24.87,153750.0
2020-10-29 11:50:00,24.84,24.88,24.82,24.82,111750.0,24.84,24.88,24.82,24.82,111750.0
2020-10-29 11:55:00,24.86,24.89,24.78,24.78,175000.0,24.86,24.89,24.78,24.78,175000.0
2020-10-29 12:00:00,24.81,24.88,24.81,24.84,61650.0,24.81,24.88,24.81,24.84,61650.0
2020-10-29 12:05:00,24.85,24.89,24.81,24.89,24850.0,24.85,24.89,24.81,24.89,24850.0
2020-10-29 12:10:00,24.91,24.91,24.88,24.89,80000.0,24.91,24.91,24.88,24.89,80000.0
2020-10-29 12:15:00,24.93,24.95,24.9,24.9,47000.0,24.93,24.95,24.9,24.9,47000.0
2020-10-29 12:20:00,24.9,24.9,24.9,24.9,20000.0,24.9,24.9,24.9,24.9,20000.0
2020-10-29 12:25:00,24.9,24.9,24.88,24.88,20000.0,24.9,24.9,24.88,24.88,20000.0
2020-10-29 12:30:00,24.88,24.92,24.88,24.92,25000.0,24.88,24.92,24.88,24.92,25000.0
2020-10-29 12:35:00,24.94,24.95,24.9,24.92,60800.0,24.94,24.95,24.9,24.92,60800.0
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 12:45:00,24.89,24.89,24.89,24.89,0.0,24.89,24.89,24.89,24.89,0.0
2020-10-29 12:50:00,24.88,24.88,24.83,24.85,56400.0,24.88,24.88,24.83,24.85,56400.0
2020-10-29 12:55:00,24.84,24.84,24.84,24.84,25000.0,24.84,24.84,24.84,24.84,25000.0
2020-10-29 13:00:00,24.84,24.85,24.84,24.84,35000.0,24.84,24.85,24.84,24.84,35000.0
2020-10-29 13:05:00,24.85,24.85,24.83,24.83,25000.0,24.85,24.85,24.83,24.83,25000.0
2020-10-29 13:10:00,24.86,24.86,24.85,24.86,33050.0,24.86,24.86,24.85,24.86,33050.0
2020-10-29 13:15:00,24.85,24.85,24.85,24.85,5000.0,24.85,24.85,24.85,24.85,5000.0
2020-10-29 13:20:00,24.89,24.94,24.89,24.94,15000.0,24.89,24.94,24.89,24.94,15000.0
2020-10-29 13:25:00,24.91,24.97,24.91,24.94,59050.0,24.91,24.97,24.91,24.94,59050.0
2020-10-29 13:30:00,24.97,24.97,24.95,24.96,25000.0,24.97,24.97,24.95,24.96,25000.0
2020-10-29 13:35:00,24.95,24.95,24.91,24.94,20000.0,24.95,24.95,24.91,24.94,20000.0
2020-10-29 13:40:00,24.95,25.0,24.94,24.97,50000.0,24.95,25.0,24.94,24.97,50000.0
2020-10-29 13:45:00,24.97,24.97,24.93,24.93,15000.0,24.97,24.97,24.93,24.93,15000.0
2020-10-29 13:50:00,24.95,24.95,24.94,24.94,20000.0,24.95,24.95,24.94,24.94,20000.0
2020-10-29 13:55:00,24.93,24.98,24.93,24.98,49300.0,24.93,24.98,24.93,24.98,49300.0
2020-10-29 14:00:00,24.97,25.06,24.96,25.02,100000.0,24.97,25.06,24.96,25.02,100000.0
2020-10-29 14:05:00,25.05,25.08,25.05,25.08,81250.0,25.05,25.08,25.05,25.08,81250.0
2020-10-29 14:10:00,25.09,25.1,25.08,25.08,40150.0,25.09,25.1,25.08,25.08,40150.0
2020-10-29 14:15:00,25.08,25.1,25.06,25.1,45300.0,25.08,25.1,25.06,25.1,45300.0
2020-10-29 14:20:00,25.1,25.12,25.06,25.06,90250.0,25.1,25.12,25.06,25.06,90250.0
2020-10-29 14:25:00,25.07,25.07,25.04,25.04,37400.0,25.07,25.07,25.04,25.04,37400.0
2020-10-29 14:30:00,25.07,25.07,25.02,25.07,65000.0,25.07,25.07,25.02,25.07,65000.0
2020-10-29 14:35:00,25.05,25.05,24.97,25.01,42000.0,25.05,25.05,24.97,25.01,42000.0
2020-10-29 14:40:00,24.98,25.03,24.97,25.01,35000.0,24.98,25.03,24.97,25.01,35000.0
2020-10-29 14:45:00,25.01,25.01,24.94,24.97,55000.0,25.01,25.01,24.94,24.97,55000.0
2020-10-29 14:50:00,24.96,24.96,24.92,24.92,40000.0,24.96,24.96,24.92,24.92,40000.0
2020-10-29 14:55:00,24.96,24.98,24.95,24.96,30000.0,24.96,24.98,24.95,24.96,30000.0
2020-10-29 15:00:00,24.96,25.01,24.95,24.99,50000.0,24.96,25.01,24.95,24.99,50000.0
2020-10-29 15:05:00,25.0,25.02,24.96,25.0,55000.0,25.0,25.02,24.96,25.0,55000.0
2020-10-29 15:10:00,24.97,24.97,24.94,24.96,39850.0,24.97,24.97,24.94,24.96,39850.0
2020-10-29 15:15:00,24.98,24.98,24.92,24.96,95000.0,24.98,24.98,24.92,24.96,95000.0
2020-10-29 15:20:00,24.95,24.95,24.91,24.95,100050.0,24.95,24.95,24.91,24.95,100050.0
2020-10-29 15:25:00,24.94,24.97,24.91,24.91,78750.0,24.94,24.97,24.91,24.91,78750.0
2020-10-29 15:30:00,24.94,24.96,24.93,24.96,139950.0,24.94,24.96,24.93,24.96,139950.0
2020-10-29 15:35:00,24.95,24.95,24.91,24.91,109000.0,24.95,24.95,24.91,24.91,109000.0
2020-10-29 15:40:00,24.95,24.96,24.94,24.95,47500.0,24.95,24.96,24.94,24.95,47500.0
2020-10-29 15:45:00,24.94,25.0,24.93,24.96,140000.0,24.94,25.0,24.93,24.96,140000.0
2020-10-29 15:50:00,24.95,25.0,24.92,24.96,157500.0,24.95,25.0,24.92,24.96,157500.0
2020-10-29 15:55:00,24.93,24.97,24.86,24.86,351350.0,24.93,24.97,24.86,24.86,351350.0
2020-10-30 09:30:00,24.75,24.9,24.7,24.82,126550.0,24.75,24.9,24.7,24.82,126550.0
2020-10-30 09:35:00,24.73,24.87,24.73,24.8,45000.0,24.73,24.87,24.73,24.8,45000.0
2020-10-30 09:40:00,24.64,24.68,24.64,24.66,20000.0,24.64,24.68,24.64,24.66,20000.0
2020-10-30 09:45:00,24.6,24.66,24.55,24.57,152400.0,24.6,24.66,24.55,24.57,152400.0
2020-10-30 09:50:00,24.5,24.57,24.5,24.57,134000.0,24.5,24.57,24.5,24.57,134000.0
2020-10-30 09:55:00,24.57,24.63,24.57,24.63,67500.0,24.57,24.63,24.57,24.63,67500.0
2020-10-30 10:00:00,24.6,24.61,24.5,24.61,60250.0,24.6,24.61,24.5,24.61,60250.0
2020-10-30 10:05:00,24.58,24.61,24.57,24.59,35450.0,24.58,24.61,24.57,24.59,35450.0
2020-10-30 10:10:00,24.54,24.56,24.52,24.55,120000.0,24.54,24.56,24.52,24.55,120000.0
2020-10-30 10:15:00,24.48,24.58,24.48,24.58,159100.0,24.48,24.58,24.48,24.58,159100.0
2020-10-30 10:20:00,24.57,24.57,24.5,24.5,30000.0,24.57,24.57,24.5,24.5,30000.0
2020-10-30 10:25:00,24.46,24.46,24.28,24.28,224350.0,24.46,24.46,24.28,24.28,224350.0
2020-10-30 10:30:00,24.26,24.31,24.2,24.2,755100.0,24.26,24.31,24.2,24.2,755100.0
2020-10-30 10:35:00,24.18,24.18,24.04,24.15,434000.0,24.18,24.18,24.04,24.15,434000.0
2020-10-30 10:40:00,24.12,24.13,24.06,24.06,197850.0,24.12,24.13,24.06,24.06,197850.0
2020-10-30 10:45:00,24.07,24.07,23.84,23.96,590600.0,24.07,24.07,23.84,23.96,590600.0
2020-10-30 10:50:00,23.98,24.11,23.95,24.03,102100.0,23.98,24.11,23.95,24.03,102100.0
2020-10-30 10:55:00,23.94,24.02,23.83,23.84,209450.0,23.94,24.02,23.83,23.84,209450.0
2020-10-30 11:00:00,23.86,24.07,23.86,24.01,194700.0,23.86,24.07,23.86,24.01,194700.0
2020-10-30 11:05:00,23.99,24.02,23.96,24.02,112700.0,23.99,24.02,23.96,24.02,112700.0
2020-10-30 11:10:00,24.02,24.08,24.02,24.06,40000.0,24.02,24.08,24.02,24.06,40000.0
2020-10-30 11:15:00,24.09,24.1,23.99,24.08,222050.0,24.09,24.1,23.99,24.08,222050.0
2020-10-30 11:20:00,24.06,24.07,24.03,24.03,86650.0,24.06,24.07,24.03,24.03,86650.0
2020-10-30 11:25:00,24.03,24.06,23.91,23.94,223950.0,24.03,24.06,23.91,23.94,223950.0
2020-10-30 11:30:00,23.95,23.97,23.93,23.97,35450.0,23.95,23.97,23.93,23.97,35450.0
2020-10-30 11:35:00,23.99,24.08,23.98,24.08,110050.0,23.99,24.08,23.98,24.08,110050.0
2020-10-30 11:40:00,24.02,24.05,24.0,24.05,55550.0,24.02,24.05,24.0,24.05,55550.0
2020-10-30 11:45:00,24.08,24.14,24.02,24.11,331050.0,24.08,24.14,24.02,24.11,331050.0
2020-10-30 11:50:00,24.11,24.13,24.08,24.09,32350.0,24.11,24.13,24.08,24.09,32350.0
2020-10-30 11:55:00,24.08,24.13,24.06,24.07,105950.0,24.08,24.13,24.06,24.07,105950.0
2020-10-30 12:00:00,24.08,24.15,24.01,24.12,150650.0,24.08,24.15,24.01,24.12,150650.0
2020-10-30 12:05:00,24.12,24.19,24.12,24.15,66200.0,24.12,24.19,24.12,24.15,66200.0
2020-10-30 12:10:00,24.17,24.19,24.17,24.19,20000.0,24.17,24.19,24.17,24.19,20000.0
2020-10-30 12:15:00,24.21,24.26,24.19,24.24,195250.0,24.21,24.26,24.19,24.24,195250.0
2020-10-30 12:20:00,24.24,24.25,24.18,24.22,70750.0,24.24,24.25,24.18,24.22,70750.0
2020-10-30 12:25:00,24.19,24.22,24.19,24.22,56100.0,24.19,24.22,24.19,24.22,56100.0
2020-10-30 12:30:00,24.21,24.24,24.18,24.18,38550.0,24.21,24.24,24.18,24.18,38550.0
2020-10-30 12:35:00,24.18,24.18,24.14,24.16,20600.0,24.18,24.18,24.14,24.16,20600.0
2020-10-30 12:40:00,24.12,24.12,24.12,24.12,17650.0,24.12,24.12,24.12,24.12,17650.0
2020-10-30 12:45:00,24.12,24.14,24.12,24.14,17200.0,24.12,24.14,24.12,24.14,17200.0
2020-10-30 12:50:00,24.11,24.11,24.08,24.08,42150.0,24.11,24.11,24.08,24.08,42150.0
2020-10-30 12:55:00,24.09,24.13,24.08,24.12,80000.0,24.09,24.13,24.08,24.12,80000.0
2020-10-30 13:00:00,24.11,24.14,24.1,24.13,100000.0,24.11,24.14,24.1,24.13,100000.0
2020-10-30 13:05:00,24.13,24.15,24.13,24.15,50100.0,24.13,24.15,24.13,24.15,50100.0
2020-10-30 13:10:00,24.12,24.12,24.12,24.12,5000.0,24.12,24.12,24.12,24.12,5000.0
2020-10-30 13:15:00,24.1,24.13,24.1,24.13,162500.0,24.1,24.13,24.1,24.13,162500.0
2020-10-30 13:20:00,24.13,24.16,24.1,24.1,75000.0,24.13,24.16,24.1,24.1,75000.0
2020-10-30 13:25:00,24.1,24.12,24.1,24.12,30000.0,24.1,24.12,24.1,24.12,30000.0
2020-10-30 13:30:00,24.13,24.13,24.0,24.09,91400.0,24.13,24.13,24.0,24.09,91400.0
2020-10-30 13:35:00,24.09,24.09,24.05,24.08,16900.0,24.09,24.09,24.05,24.08,16900.0
2020-10-30 13:40:00,24.1,24.12,24.05,24.08,55000.0,24.1,24.12,24.05,24.08,55000.0
2020-10-30 13:45:00,24.06,24.08,24.04,24.08,43250.0,24.06,24.08,24.04,24.08,43250.0
2020-10-30 13:50:00,24.12,24.12,24.12,24.12,10000.0,24.12,24.12,24.12,24.12,10000.0
2020-10-30 13:55:00,24.07,24.17,24.07,24.17,50550.0,24.07,24.17,24.07,24.17,50550.0
2020-10-30 14:00:00,24.13,24.17,24.13,24.17,25000.0,24.13,24.17,24.13,24.17,25000.0
2020-10-30 14:05:00,24.2,24.23,24.19,24.19,75000.0,24.2,24.23,24.19,24.19,75000.0
2020-10-30 14:10:00,24.21,24.22,24.14,24.14,65050.0,24.21,24.22,24.14,24.14,65050.0
2020-10-30 14:15:00,24.14,24.25,24.14,24.24,121650.0,24.14,24.25,24.14,24.24,121650.0
2020-10-30 14:20:00,24.22,24.25,24.16,24.16,31050.0,24.22,24.25,24.16,24.16,31050.0
2020-10-30 14:25:00,24.16,24.16,24.1,24.1,35050.0,24.16,24.16,24.1,24.1,35050.0
2020-10-30 14:30:00,24.09,24.09,24.0,24.02,143650.0,24.09,24.09,24.0,24.02,143650.0
2020-10-30 14:35:00,24.02,24.07,24.01,24.04,55000.0,24.02,24.07,24.01,24.04,55000.0
2020-10-30 14:40:00,24.01,24.01,23.98,23.98,40000.0,24.01,24.01,23.98,23.98,40000.0
2020-10-30 14:45:00,23.97,24.0,23.97,24.0,110500.0,23.97,24.0,23.97,24.0,110500.0
2020-10-30 14:50:00,24.0,24.0,23.94,24.0,180000.0,24.0,24.0,23.94,24.0,180000.0
2020-10-30 14:55:00,23.98,23.99,23.96,23.96,31250.0,23.98,23.99,23.96,23.96,31250.0
2020-10-30 15:00:00,23.94,23.98,23.92,23.94,105500.0,23.94,23.98,23.92,23.94,105500.0
2020-10-30 15:05:00,23.96,24.0,23.96,23.96,82500.0,23.96,24.0,23.96,23.96,82500.0
2020-10-30 15:10:00,23.96,24.01,23.96,24.0,206100.0,23.96,24.01,23.96,24.0,206100.0
2020-10-30 15:15:00,23.99,24.01,23.93,23.98,229750.0,23.99,24.01,23.93,23.98,229750.0
2020-10-30 15:20:00,23.97,24.0,23.97,24.0,207300.0,23.97,24.0,23.97,24.0,207300.0
2020-10-30 15:25:00,24.0,24.0,23.94,23.94,129500.0,24.0,24.0,23.94,23.94,129500.0
2020-10-30 15:30:00,23.94,23.95,23.85,23.89,202050.0,23.94,23.95,23.85,23.89,202050.0
2020-10-30 15:35:00,23.9,23.92,23.87,23.9,75050.0,23.9,23.92,23.87,23.9,75050.0
2020-10-30 15:40:00,23.91,24.01,23.89,24.0,305300.0,23.91,24.01,23.89,24.0,305300.0
2020-10-30 15:45:00,24.01,24.01,23.89,23.92,219550.0,24.01,24.01,23.89,23.92,219550.0
2020-10-30 15:50:00,23.89,24.01,23.89,23.98,405850.0,23.89,24.01,23.89,23.98,405850.0
2020-10-30 15:55:00,23.97,24.03,23.92,24.0,1117400.0,23.97,24.03,23.92,24.0,1117400.0
2020-11-02 09:30:00,24.2,24.2,24.04,24.04,379500.0,24.2,24.2,24.04,24.04,379500.0
2020-11-02 09:35:00,24.0,24.1,23.98,24.1,123400.0,24.0,24.1,23.98,24.1,123400.0
2020-11-02 09:40:00,24.06,24.12,23.96,23.97,97500.0,24.06,24.12,23.96,23.97,97500.0
2020-11-02 09:45:00,23.98,24.02,23.92,23.97,105000.0,23.98,24.02,23.92,23.97,105000.0
2020-11-02 09:50:00,23.98,24.11,23.98,24.08,145400.0,23.98,24.11,23.98,24.08,145400.0
2020-11-02 09:55:00,24.1,24.13,24.08,24.08,77000.0,24.1,24.13,24.08,24.08,77000.0
2020-11-02 10:00:00,24.13,24.17,24.11,24.11,60000.0,24.13,24.17,24.11,24.11,60000.0
2020-11-02 10:05:00,24.11,24.11,24.0,24.0,49450.0,24.11,24.11,24.0,24.0,49450.0
2020-11-02 10:10:00,24.0,24.14,24.0,24.08,127250.0,24.0,24.14,24.0,24.08,127250.0
2020-11-02 10:15:00,24.1,24.13,24.0,24.03,432000.0,24.1,24.13,24.0,24.03,432000.0
2020-11-02 10:20:00,24.03,24.06,24.01,24.03,75000.0,24.03,24.06,24.01,24.03,75000.0
2020-11-02 10:25:00,24.03,24.03,23.9,23.94,65000.0,24.03,24.03,23.9,23.94,65000.0
2020-11-02 10:30:00,23.85,23.94,23.8,23.83,202350.0,23.85,23.94,23.8,23.83,202350.0
2020-11-02 10:35:00,23.83,23.83,23.7,23.71,142850.0,23.83,23.83,23.7,23.71,142850.0
2020-11-02 10:40:00,23.7,23.74,23.53,23.58,289550.0,23.7,23.74,23.53,23.58,289550.0
2020-11-02 10:45:00,23.56,23.59,23.45,23.56,119700.0,23.56,23.59,23.45,23.56,119700.0
2020-11-02 10:50:00,23.62,23.73,23.62,23.68,160550.0,23.62,23.73,23.62,23.68,160550.0
2020-11-02 10:55:00,23.7,23.71,23.6,23.62,80950.0,23.7,23.71,23.6,23.62,80950.0
2020-11-02 11:00:00,23.61,23.61,23.52,23.59,46950.0,23.61,23.61,23.52,23.59,46950.0
2020-11-02 11:05:00,23.58,23.58,23.52,23.54,75000.0,23.58,23.58,23.52,23.54,75000.0
2020-11-02 11:10:00,23.58,23.58,23.52,23.57,55000.0,23.58,23.58,23.52,23.57,55000.0
2020-11-02 11:15:00,23.57,23.57,23.47,23.48,83350.0,23.57,23.57,23.47,23.48,83350.0
2020-11-02 11:20:00,23.47,23.58,23.47,23.51,112250.0,23.47,23.58,23.47,23.51,112250.0
2020-11-02 11:25:00,23.5,23.55,23.5,23.55,184350.0,23.5,23.55,23.5,23.55,184350.0
2020-11-02 11:30:00,23.55,23.56,23.45,23.48,173650.0,23.55,23.56,23.45,23.48,173650.0
2020-11-02 11:35:00,23.48,23.5,23.46,23.5,94100.0,23.48,23.5,23.46,23.5,94100.0
2020-11-02 11:40:00,23.47,23.59,23.47,23.59,95000.0,23.47,23.59,23.47,23.59,95000.0
2020-11-02 11:45:00,23.57,23.66,23.57,23.65,76200.0,23.57,23.66,23.57,23.65,76200.0
2020-11-02 11:50:00,23.64,23.71,23.62,23.71,86000.0,23.64,23.71,23.62,23.71,86000.0
2020-11-02 11:55:00,23.7,23.75,23.7,23.73,72500.0,23.7,23.75,23.7,23.73,72500.0
2020-11-02 12:00:00,23.72,23.72,23.69,23.71,72200.0,23.72,23.72,23.69,23.71,72200.0
2020-11-02 12:05:00,23.72,23.77,23.72,23.76,35000.0,23.72,23.77,23.72,23.76,35000.0
2020-11-02 12:10:00,23.76,23.78,23.71,23.72,75400.0,23.76,23.78,23.71,23.72,75400.0
2020-11-02 12:15:00,23.74,23.79,23.74,23.77,15000.0,23.74,23.79,23.74,23.77,15000.0
2020-11-02 12:20:00,23.77,23.79,23.76,23.76,73800.0,23.77,23.79,23.76,23.76,73800.0
2020-11-02 12:25:00,23.78,23.83,23.76,23.83,59000.0,23.78,23.83,23.76,23.83,59000.0
2020-11-02 12:30:00,23.82,23.82,23.76,23.76,106300.0,23.82,23.82,23.76,23.76,106300.0
2020-11-02 12:35:00,23.77,23.81,23.77,23.78,55900.0,23.77,23.81,23.77,23.78,55900.0
2020-11-02 12:40:00,23.77,23.77,23.73,23.73,56550.0,23.77,23.77,23.73,23.73,56550.0
2020-11-02 12:45:00,23.72,23.75,23.72,23.74,30000.0,23.72,23.75,23.72,23.74,30000.0
2020-11-02 12:50:00,23.76,23.78,23.76,23.78,45550.0,23.76,23.78,23.76,23.78,45550.0
2020-11-02 12:55:00,23.76,23.8,23.76,23.8,40000.0,23.76,23.8,23.76,23.8,40000.0
2020-11-02 13:00:00,23.78,23.78,23.75,23.76,75000.0,23.78,23.78,23.75,23.76,75000.0
2020-11-02 13:05:00,23.73,23.76,23.72,23.72,41800.0,23.73,23.76,23.72,23.72,41800.0
2020-11-02 13:10:00,23.72,23.73,23.68,23.68,74600.0,23.72,23.73,23.68,23.68,74600.0
2020-11-02 13:15:00,23.64,23.66,23.58,23.59,115000.0,23.64,23.66,23.58,23.59,115000.0
2020-11-02 13:20:00,23.58,23.63,23.55,23.63,108150.0,23.58,23.63,23.55,23.63,108150.0
2020-11-02 13:25:00,23.61,23.68,23.61,23.64,27500.0,23.61,23.68,23.61,23.64,27500.0
2020-11-02 13:30:00,23.64,23.64,23.63,23.63,35000.0,23.64,23.64,23.63,23.63,35000.0
2020-11-02 13:35:00,23.64,23.64,23.64,23.64,15000.0,23.64,23.64,23.64,23.64,15000.0
2020-11-02 13:40:00,23.63,23.65,23.63,23.65,40000.0,23.63,23.65,23.63,23.65,40000.0
2020-11-02 13:45:00,23.64,23.64,23.57,23.6,121000.0,23.64,23.64,23.57,23.6,121000.0
2020-11-02 13:50:00,23.57,23.57,23.53,23.53,32500.0,23.57,23.57,23.53,23.53,32500.0
2020-11-02 13:55:00,23.51,23.51,23.48,23.5,35000.0,23.51,23.51,23.48,23.5,35000.0
2020-11-02 14:00:00,23.48,23.53,23.48,23.52,229150.0,23.48,23.53,23.48,23.52,229150.0
2020-11-02 14:05:00,23.51,23.55,23.51,23.54,110000.0,23.51,23.55,23.51,23.54,110000.0
2020-11-02 14:10:00,23.54,23.56,23.5,23.51,128600.0,23.54,23.56,23.5,23.51,128600.0
2020-11-02 14:15:00,23.5,23.5,23.46,23.48,42500.0,23.5,23.5,23.46,23.48,42500.0
2020-11-02 14:20:00,23.52,23.52,23.47,23.52,105850.0,23.52,23.52,23.47,23.52,105850.0
2020-11-02 14:25:00,23.52,23.52,23.49,23.51,45000.0,23.52,23.52,23.49,23.51,45000.0
2020-11-02 14:30:00,23.52,23.54,23.52,23.52,25000.0,23.52,23.54,23.52,23.52,25000.0
2020-11-02 14:35:00,23.49,23.53,23.49,23.5,90600.0,23.49,23.53,23.49,23.5,90600.0
2020-11-02 14:40:00,23.48,23.49,23.46,23.46,43350.0,23.48,23.49,23.46,23.46,43350.0
2020-11-02 14:45:00,23.49,23.54,23.49,23.53,72750.0,23.49,23.54,23.49,23.53,72750.0
2020-11-02 14:50:00,23.51,23.53,23.5,23.51,65000.0,23.51,23.53,23.5,23.51,65000.0
2020-11-02 14:55:00,23.53,23.58,23.53,23.57,84700.0,23.53,23.58,23.53,23.57,84700.0
2020-11-02 15:00:00,23.59,23.62,23.57,23.57,105000.0,23.59,23.62,23.57,23.57,105000.0
2020-11-02 15:05:00,23.57,23.57,23.54,23.56,190050.0,23.57,23.57,23.54,23.56,190050.0
2020-11-02 15:10:00,23.57,23.61,23.56,23.59,223700.0,23.57,23.61,23.56,23.59,223700.0
2020-11-02 15:15:00,23.59,23.66,23.59,23.66,55000.0,23.59,23.66,23.59,23.66,55000.0
2020-11-02 15:20:00,23.69,23.72,23.68,23.69,98850.0,23.69,23.72,23.68,23.69,98850.0
2020-11-02 15:25:00,23.68,23.69,23.65,23.65,65000.0,23.68,23.69,23.65,23.65,65000.0
2020-11-02 15:30:00,23.66,23.71,23.63,23.63,124050.0,23.66,23.71,23.63,23.63,124050.0
2020-11-02 15:35:00,23.63,23.64,23.61,23.61,70000.0,23.63,23.64,23.61,23.61,70000.0
2020-11-02 15:40:00,23.61,23.65,23.61,23.63,75900.0,23.61,23.65,23.61,23.63,75900.0
2020-11-02 15:45:00,23.66,23.78,23.63,23.78,155800.0,23.66,23.78,23.63,23.78,155800.0
2020-11-02 15:50:00,23.8,23.82,23.74,23.79,239600.0,23.8,23.82,23.74,23.79,239600.0
2020-11-02 15:55:00,23.82,23.82,23.76,23.76,576850.0,23.82,23.82,23.76,23.76,576850.0
2020-11-03 09:30:00,23.97,24.02,23.76,23.76,252900.0,23.97,24.02,23.76,23.76,252900.0
2020-11-03 09:35:00,23.79,23.84,23.79,23.84,75000.0,23.79,23.84,23.79,23.84,75000.0
2020-11-03 09:40:00,23.82,23.96,23.79,23.96,132200.0,23.82,23.96,23.79,23.96,132200.0
2020-11-03 09:45:00,23.98,23.98,23.93,23.97,54000.0,23.98,23.98,23.93,23.97,54000.0
2020-11-03 09:50:00,24.04,24.07,24.0,24.02,160000.0,24.04,24.07,24.0,24.02,160000.0
2020-11-03 09:55:00,24.02,24.04,24.0,24.04,15100.0,24.02,24.04,24.0,24.04,15100.0
2020-11-03 10:00:00,24.06,24.14,24.06,24.14,63700.0,24.06,24.14,24.06,24.14,63700.0
2020-11-03 10:05:00,24.14,24.22,24.14,24.17,286900.0,24.14,24.22,24.14,24.17,286900.0
2020-11-03 10:10:00,24.15,24.15,24.06,24.12,112300.0,24.15,24.15,24.06,24.12,112300.0
2020-11-03 10:15:00,24.11,24.25,24.11,24.25,48350.0,24.11,24.25,24.11,24.25,48350.0
2020-11-03 10:20:00,24.25,24.25,24.18,24.22,118950.0,24.25,24.25,24.18,24.22,118950.0
2020-11-03 10:25:00,24.22,24.22,24.14,24.19,180400.0,24.22,24.22,24.14,24.19,180400.0
2020-11-03 10:30:00,24.18,24.18,24.12,24.14,58550.0,24.18,24.18,24.12,24.14,58550.0
2020-11-03 10:35:00,24.12,24.12,24.01,24.01,58700.0,24.12,24.12,24.01,24.01,58700.0
2020-11-03 10:40:00,23.99,24.01,23.99,23.99,150000.0,23.99,24.01,23.99,23.99,150000.0
2020-11-03 10:45:00,23.99,24.04,23.99,24.04,392100.0,23.99,24.04,23.99,24.04,392100.0
2020-11-03 10:50:00,24.04,24.04,24.0,24.01,80000.0,24.04,24.04,24.0,24.01,80000.0
2020-11-03 10:55:00,24.01,24.11,24.01,24.09,118150.0,24.01,24.11,24.01,24.09,118150.0
2020-11-03 11:00:00,24.13,24.14,24.06,24.13,123150.0,24.13,24.14,24.06,24.13,123150.0
2020-11-03 11:05:00,24.14,24.19,24.14,24.19,35000.0,24.14,24.19,24.14,24.19,35000.0
2020-11-03 11:10:00,24.17,24.21,24.17,24.19,105400.0,24.17,24.21,24.17,24.19,105400.0
2020-11-03 11:15:00,24.21,24.21,24.19,24.19,138700.0,24.21,24.21,24.19,24.19,138700.0
2020-11-03 11:20:00,24.21,24.21,24.15,24.15,317650.0,24.21,24.21,24.15,24.15,317650.0
2020-11-03 11:25:00,24.11,24.12,24.08,24.08,59800.0,24.11,24.12,24.08,24.08,59800.0
2020-11-03 11:30:00,24.1,24.11,24.09,24.11,62450.0,24.1,24.11,24.09,24.11,62450.0
2020-11-03 11:35:00,24.12,24.13,24.09,24.12,78150.0,24.12,24.13,24.09,24.12,78150.0
2020-11-03 11:40:00,24.17,24.17,24.17,24.17,10000.0,24.17,24.17,24.17,24.17,10000.0
2020-11-03 11:45:00,24.18,24.18,24.1,24.1,30150.0,24.18,24.18,24.1,24.1,30150.0
2020-11-03 11:50:00,24.1,24.1,24.1,24.1,15050.0,24.1,24.1,24.1,24.1,15050.0
2020-11-03 11:55:00,24.08,24.09,24.04,24.08,55050.0,24.08,24.09,24.04,24.08,55050.0
2020-11-03 12:00:00,24.08,24.11,24.04,24.04,65600.0,24.08,24.11,24.04,24.04,65600.0
2020-11-03 12:05:00,24.0,24.0,23.98,24.0,30000.0,24.0,24.0,23.98,24.0,30000.0
2020-11-03 12:10:00,24.01,24.07,24.01,24.07,21050.0,24.01,24.07,24.01,24.07,21050.0
2020-11-03 12:15:00,24.07,24.08,24.05,24.08,20300.0,24.07,24.08,24.05,24.08,20300.0
2020-11-03 12:20:00,24.1,24.11,24.1,24.1,5100.0,24.1,24.11,24.1,24.1,5100.0
2020-11-03 12:25:00,24.09,24.13,24.09,24.1,40000.0,24.09,24.13,24.09,24.1,40000.0
2020-11-03 12:30:00,24.1,24.1,24.08,24.09,30400.0,24.1,24.1,24.08,24.09,30400.0
2020-11-03 12:35:00,24.12,24.12,24.07,24.08,40000.0,24.12,24.12,24.07,24.08,40000.0
2020-11-03 12:40:00,24.11,24.11,24.08,24.11,30050.0,24.11,24.11,24.08,24.11,30050.0
2020-11-03 12:45:00,24.11,24.16,24.11,24.16,27600.0,24.11,24.16,24.11,24.16,27600.0
2020-11-03 12:50:00,24.13,24.18,24.13,24.18,20000.0,24.13,24.18,24.13,24.18,20000.0
2020-11-03 12:55:00,24.15,24.17,24.08,24.16,144550.0,24.15,24.17,24.08,24.16,144550.0
2020-11-03 13:00:00,24.19,24.23,24.18,24.23,40000.0,24.19,24.23,24.18,24.23,40000.0
2020-11-03 13:05:00,24.23,24.25,24.18,24.22,245400.0,24.23,24.25,24.18,24.22,245400.0
2020-11-03 13:10:00,24.19,24.19,24.19,24.19,5000.0,24.19,24.19,24.19,24.19,5000.0
2020-11-03 13:15:00,24.15,24.15,24.15,24.15,10000.0,24.15,24.15,24.15,24.15,10000.0
2020-11-03 13:20:00,24.15,24.15,24.1,24.1,17450.0,24.15,24.15,24.1,24.1,17450.0
2020-11-03 13:25:00,24.14,24.16,24.14,24.16,30150.0,24.14,24.16,24.14,24.16,30150.0
2020-11-03 13:30:00,24.2,24.22,24.2,24.22,45200.0,24.2,24.22,24.2,24.22,45200.0
2020-11-03 13:35:00,24.19,24.2,24.14,24.16,51000.0,24.19,24.2,24.14,24.16,51000.0
2020-11-03 13:40:00,24.17,24.17,24.17,24.17,5000.0,24.17,24.17,24.17,24.17,5000.0
2020-11-03 13:45:00,24.16,24.16,24.16,24.16,5000.0,24.16,24.16,24.16,24.16,5000.0
2020-11-03 13:50:00,24.15,24.15,24.12,24.13,45050.0,24.15,24.15,24.12,24.13,45050.0
2020-11-03 13:55:00,24.11,24.11,24.11,24.11,26800.0,24.11,24.11,24.11,24.11,26800.0
2020-11-03 14:00:00,24.14,24.18,24.14,24.18,41200.0,24.14,24.18,24.14,24.18,41200.0
2020-11-03 14:05:00,24.18,24.18,24.12,24.12,45000.0,24.18,24.18,24.12,24.12,45000.0
2020-11-03 14:10:00,24.16,24.23,24.14,24.23,65000.0,24.16,24.23,24.14,24.23,65000.0
2020-11-03 14:15:00,24.25,24.25,24.19,24.21,46650.0,24.25,24.25,24.19,24.21,46650.0
2020-11-03 14:20:00,24.21,24.26,24.21,24.26,55000.0,24.21,24.26,24.21,24.26,55000.0
2020-11-03 14:25:00,24.26,24.26,24.2,24.2,45200.0,24.26,24.26,24.2,24.2,45200.0
2020-11-03 14:30:00,24.22,24.3,24.22,24.28,70000.0,24.22,24.3,24.22,24.28,70000.0
2020-11-03 14:35:00,24.26,24.27,24.25,24.25,31250.0,24.26,24.27,24.25,24.25,31250.0
2020-11-03 14:40:00,24.28,24.33,24.28,24.31,35000.0,24.28,24.33,24.28,24.31,35000.0
2020-11-03 14:45:00,24.3,24.31,24.3,24.31,20000.0,24.3,24.31,24.3,24.31,20000.0
2020-11-03 14:50:00,24.27,24.27,24.27,24.27,10000.0,24.27,24.27,24.27,24.27,10000.0
2020-11-03 14:55:00,24.24,24.29,24.24,24.29,55400.0,24.24,24.29,24.24,24.29,55400.0
2020-11-03 15:00:00,24.25,24.25,24.21,24.23,35000.0,24.25,24.25,24.21,24.23,35000.0
2020-11-03 15:05:00,24.23,24.23,24.11,24.11,99000.0,24.23,24.23,24.11,24.11,99000.0
2020-11-03 15:10:00,24.15,24.17,24.12,24.17,102050.0,24.15,24.17,24.12,24.17,102050.0
2020-11-03 15:15:00,24.18,24.21,24.16,24.21,35650.0,24.18,24.21,24.16,24.21,35650.0
2020-11-03 15:20:00,24.21,24.21,24.13,24.13,48650.0,24.21,24.21,24.13,24.13,48650.0
2020-11-03 15:25:00,24.16,24.22,24.16,24.21,49150.0,24.16,24.22,24.16,24.21,49150.0
2020-11-03 15:30:00,24.2,24.26,24.2,24.25,50950.0,24.2,24.26,24.2,24.25,50950.0
2020-11-03 15:35:00,24.23,24.23,24.2,24.22,30300.0,24.23,24.23,24.2,24.22,30300.0
2020-11-03 15:40:00,24.25,24.27,24.22,24.22,62150.0,24.25,24.27,24.22,24.22,62150.0
2020-11-03 15:45:00,24.23,24.26,24.19,24.26,96850.0,24.23,24.26,24.19,24.26,96850.0
2020-11-03 15:50:00,24.23,24.32,24.23,24.32,142500.0,24.23,24.32,24.23,24.32,142500.0
2020-11-03 15:55:00,24.3,24.3,24.17,24.17,729600.0,24.3,24.3,24.17,24.17,729600.0
2020-11-04 09:30:00,24.76,24.9,24.76,24.84,373000.0,24.76,24.9,24.76,24.84,373000.0
2020-11-04 09:35:00,24.86,25.12,24.7,24.7,312700.0,24.86,25.12,24.7,24.7,312700.0
2020-11-04 09:40:00,24.84,25.06,24.72,25.06,310800.0,24.84,25.06,24.72,25.06,310800.0
2020-11-04 09:45:00,24.98,25.16,24.94,25.16,600200.0,24.98,25.16,24.94,25.16,600200.0
2020-11-04 09:50:00,25.16,25.29,25.1,25.26,574150.0,25.16,25.29,25.1,25.26,574150.0
2020-11-04 09:55:00,25.19,25.6,25.19,25.44,1109700.0,25.19,25.6,25.19,25.44,1109700.0
2020-11-04 10:00:00,25.41,25.64,25.33,25.64,550700.0,25.41,25.64,25.33,25.64,550700.0
2020-11-04 10:05:00,25.63,25.79,25.62,25.66,519900.0,25.63,25.79,25.62,25.66,519900.0
2020-11-04 10:10:00,25.62,25.67,25.54,25.64,333850.0,25.62,25.67,25.54,25.64,333850.0
2020-11-04 10:15:00,25.55,25.61,25.54,25.59,263900.0,25.55,25.61,25.54,25.59,263900.0
2020-11-04 10:20:00,25.57,25.66,25.55,25.55,91900.0,25.57,25.66,25.55,25.55,91900.0
2020-11-04 10:25:00,25.55,25.55,25.48,25.48,89900.0,25.55,25.55,25.48,25.48,89900.0
2020-11-04 10:30:00,25.44,25.47,25.37,25.39,177900.0,25.44,25.47,25.37,25.39,177900.0
2020-11-04 10:35:00,25.38,25.38,25.26,25.26,100000.0,25.38,25.38,25.26,25.26,100000.0
2020-11-04 10:40:00,25.3,25.41,25.26,25.41,55000.0,25.3,25.41,25.26,25.41,55000.0
2020-11-04 10:45:00,25.4,25.4,25.32,25.4,78050.0,25.4,25.4,25.32,25.4,78050.0
2020-11-04 10:50:00,25.36,25.45,25.35,25.45,45000.0,25.36,25.45,25.35,25.45,45000.0
2020-11-04 10:55:00,25.45,25.52,25.45,25.52,94100.0,25.45,25.52,25.45,25.52,94100.0
2020-11-04 11:00:00,25.51,25.56,25.51,25.55,85000.0,25.51,25.56,25.51,25.55,85000.0
2020-11-04 11:05:00,25.56,25.63,25.5,25.5,286100.0,25.56,25.63,25.5,25.5,286100.0
2020-11-04 11:10:00,25.44,25.53,25.42,25.5,83500.0,25.44,25.53,25.42,25.5,83500.0
2020-11-04 11:15:00,25.55,25.56,25.54,25.56,56200.0,25.55,25.56,25.54,25.56,56200.0
2020-11-04 11:20:00,25.66,25.7,25.65,25.65,49950.0,25.66,25.7,25.65,25.65,49950.0
2020-11-04 11:25:00,25.7,25.7,25.68,25.68,29850.0,25.7,25.7,25.68,25.68,29850.0
2020-11-04 11:30:00,25.68,25.7,25.63,25.64,136450.0,25.68,25.7,25.63,25.64,136450.0
2020-11-04 11:35:00,25.64,25.64,25.62,25.63,40000.0,25.64,25.64,25.62,25.63,40000.0
2020-11-04 11:40:00,25.62,25.7,25.62,25.7,50000.0,25.62,25.7,25.62,25.7,50000.0
2020-11-04 11:45:00,25.7,25.84,25.7,25.84,300900.0,25.7,25.84,25.7,25.84,300900.0
2020-11-04 11:50:00,25.82,25.9,25.8,25.8,236400.0,25.82,25.9,25.8,25.8,236400.0
2020-11-04 11:55:00,25.83,25.86,25.83,25.84,50000.0,25.83,25.86,25.83,25.84,50000.0
2020-11-04 12:00:00,25.9,25.9,25.8,25.8,306100.0,25.9,25.9,25.8,25.8,306100.0
2020-11-04 12:05:00,25.82,25.88,25.8,25.86,81250.0,25.82,25.88,25.8,25.86,81250.0
2020-11-04 12:10:00,25.9,25.9,25.84,25.85,121250.0,25.9,25.9,25.84,25.85,121250.0
2020-11-04 12:15:00,25.85,25.88,25.82,25.88,75000.0,25.85,25.88,25.82,25.88,75000.0
2020-11-04 12:20:00,25.86,25.86,25.81,25.81,136500.0,25.86,25.86,25.81,25.81,136500.0
2020-11-04 12:25:00,25.84,25.86,25.78,25.8,139100.0,25.84,25.86,25.78,25.8,139100.0
2020-11-04 12:30:00,25.8,25.8,25.78,25.8,15000.0,25.8,25.8,25.78,25.8,15000.0
2020-11-04 12:35:00,25.77,25.83,25.77,25.8,71200.0,25.77,25.83,25.77,25.8,71200.0
2020-11-04 12:40:00,25.83,25.86,25.81,25.86,105450.0,25.83,25.86,25.81,25.86,105450.0
2020-11-04 12:45:00,25.86,25.86,25.81,25.84,20000.0,25.86,25.86,25.81,25.84,20000.0
2020-11-04 12:50:00,25.84,25.84,25.81,25.82,90000.0,25.84,25.84,25.81,25.82,90000.0
2020-11-04 12:55:00,25.81,25.81,25.78,25.81,60000.0,25.81,25.81,25.78,25.81,60000.0
2020-11-04 13:00:00,25.78,25.78,25.75,25.75,37100.0,25.78,25.78,25.75,25.75,37100.0
2020-11-04 13:05:00,25.71,25.72,25.66,25.7,45000.0,25.71,25.72,25.66,25.7,45000.0
2020-11-04 13:10:00,25.68,25.69,25.62,25.68,142500.0,25.68,25.69,25.62,25.68,142500.0
2020-11-04 13:15:00,25.71,25.76,25.71,25.76,80000.0,25.71,25.76,25.71,25.76,80000.0
2020-11-04 13:20:00,25.77,25.78,25.75,25.76,45000.0,25.77,25.78,25.75,25.76,45000.0
2020-11-04 13:25:00,25.75,25.75,25.72,25.74,60000.0,25.75,25.75,25.72,25.74,60000.0
2020-11-04 13:30:00,25.73,25.86,25.72,25.86,170000.0,25.73,25.86,25.72,25.86,170000.0
2020-11-04 13:35:00,25.86,25.87,25.84,25.84,185900.0,25.86,25.87,25.84,25.84,185900.0
2020-11-04 13:40:00,25.82,25.82,25.73,25.73,40000.0,25.82,25.82,25.73,25.73,40000.0
2020-11-04 13:45:00,25.76,25.85,25.71,25.76,133800.0,25.76,25.85,25.71,25.76,133800.0
2020-11-04 13:50:00,25.76,25.85,25.74,25.85,62500.0,25.76,25.85,25.74,25.85,62500.0
2020-11-04 13:55:00,25.85,25.87,25.85,25.86,75000.0,25.85,25.87,25.85,25.86,75000.0
2020-11-04 14:00:00,25.85,25.87,25.82,25.84,67500.0,25.85,25.87,25.82,25.84,67500.0
2020-11-04 14:05:00,25.83,25.86,25.83,25.86,10000.0,25.83,25.86,25.83,25.86,10000.0
2020-11-04 14:10:00,25.85,25.88,25.85,25.86,20000.0,25.85,25.88,25.85,25.86,20000.0
2020-11-04 14:15:00,25.9,25.9,25.86,25.86,32000.0,25.9,25.9,25.86,25.86,32000.0
2020-11-04 14:20:00,25.88,25.92,25.86,25.9,168400.0,25.88,25.92,25.86,25.9,168400.0
2020-11-04 14:25:00,25.94,25.96,25.92,25.93,40000.0,25.94,25.96,25.92,25.93,40000.0
2020-11-04 14:30:00,25.92,25.94,25.85,25.94,104250.0,25.92,25.94,25.85,25.94,104250.0
2020-11-04 14:35:00,25.96,25.98,25.93,25.96,90000.0,25.96,25.98,25.93,25.96,90000.0
2020-11-04 14:40:00,25.94,25.96,25.8,25.8,170000.0,25.94,25.96,25.8,25.8,170000.0
2020-11-04 14:45:00,25.88,25.92,25.86,25.91,76400.0,25.88,25.92,25.86,25.91,76400.0
2020-11-04 14:50:00,25.91,25.95,25.9,25.95,183400.0,25.91,25.95,25.9,25.95,183400.0
2020-11-04 14:55:00,25.95,25.95,25.93,25.94,99750.0,25.95,25.95,25.93,25.94,99750.0
2020-11-04 15:00:00,25.94,25.94,25.87,25.88,120000.0,25.94,25.94,25.87,25.88,120000.0
2020-11-04 15:05:00,25.85,25.86,25.81,25.85,75000.0,25.85,25.86,25.81,25.85,75000.0
2020-11-04 15:10:00,25.85,25.86,25.76,25.76,190000.0,25.85,25.86,25.76,25.76,190000.0
2020-11-04 15:15:00,25.74,25.74,25.63,25.63,140550.0,25.74,25.74,25.63,25.63,140550.0
2020-11-04 15:20:00,25.63,25.73,25.63,25.7,135000.0,25.63,25.73,25.63,25.7,135000.0
2020-11-04 15:25:00,25.73,25.78,25.62,25.64,224800.0,25.73,25.78,25.62,25.64,224800.0
2020-11-04 15:30:00,25.63,25.73,25.63,25.7,215500.0,25.63,25.73,25.63,25.7,215500.0
2020-11-04 15:35:00,25.71,25.78,25.7,25.72,145000.0,25.71,25.78,25.7,25.72,145000.0
2020-11-04 15:40:00,25.75,25.76,25.68,25.7,195900.0,25.75,25.76,25.68,25.7,195900.0
2020-11-04 15:45:00,25.7,25.73,25.63,25.63,280550.0,25.7,25.73,25.63,25.63,280550.0
2020-11-04 15:50:00,25.63,25.64,25.54,25.62,557400.0,25.63,25.64,25.54,25.62,557400.0
2020-11-04 15:55:00,25.6,25.61,25.5,25.56,1583750.0,25.6,25.61,25.5,25.56,1583750.0
2020-11-05 09:30:00,26.14,26.14,26.14,26.14,0.0,26.14,26.14,26.14,26.14,0.0
2020-11-05 09:35:00,26.19,26.19,25.93,25.93,289850.0,26.19,26.19,25.93,25.93,289850.0
2020-11-05 09:40:00,25.97,25.97,25.89,25.9,107500.0,25.97,25.97,25.89,25.9,107500.0
2020-11-05 09:45:00,25.84,25.97,25.81,25.97,88600.0,25.84,25.97,25.81,25.97,88600.0
2020-11-05 09:50:00,25.98,26.0,25.92,25.98,40750.0,25.98,26.0,25.92,25.98,40750.0
2020-11-05 09:55:00,25.94,25.97,25.9,25.9,40550.0,25.94,25.97,25.9,25.9,40550.0
2020-11-05 10:00:00,25.87,25.94,25.87,25.94,56700.0,25.87,25.94,25.87,25.94,56700.0
2020-11-05 10:05:00,25.91,25.96,25.9,25.96,89750.0,25.91,25.96,25.9,25.96,89750.0
2020-11-05 10:10:00,25.98,25.98,25.93,25.98,15000.0,25.98,25.98,25.93,25.98,15000.0
2020-11-05 10:15:00,25.96,25.97,25.94,25.97,24600.0,25.96,25.97,25.94,25.97,24600.0
2020-11-05 10:20:00,26.03,26.03,25.95,25.95,35900.0,26.03,26.03,25.95,25.95,35900.0
2020-11-05 10:25:00,25.94,25.94,25.78,25.78,85000.0,25.94,25.94,25.78,25.78,85000.0
2020-11-05 10:30:00,25.78,25.82,25.76,25.8,77500.0,25.78,25.82,25.76,25.8,77500.0
2020-11-05 10:35:00,25.77,25.77,25.72,25.74,77250.0,25.77,25.77,25.72,25.74,77250.0
2020-11-05 10:40:00,25.7,25.75,25.7,25.75,32750.0,25.7,25.75,25.7,25.75,32750.0
2020-11-05 10:45:00,25.72,25.75,25.72,25.75,10000.0,25.72,25.75,25.72,25.75,10000.0
2020-11-05 10:50:00,25.75,25.76,25.75,25.75,25350.0,25.75,25.76,25.75,25.75,25350.0
2020-11-05 10:55:00,25.68,25.74,25.68,25.74,95000.0,25.68,25.74,25.68,25.74,95000.0
2020-11-05 11:00:00,25.72,25.75,25.72,25.75,17950.0,25.72,25.75,25.72,25.75,17950.0
2020-11-05 11:05:00,25.78,25.87,25.76,25.77,149250.0,25.78,25.87,25.76,25.77,149250.0
2020-11-05 11:10:00,25.8,25.84,25.8,25.83,129550.0,25.8,25.84,25.8,25.83,129550.0
2020-11-05 11:15:00,25.81,25.88,25.81,25.81,65000.0,25.81,25.88,25.81,25.81,65000.0
2020-11-05 11:20:00,25.86,25.88,25.86,25.86,45850.0,25.86,25.88,25.86,25.86,45850.0
2020-11-05 11:25:00,25.9,25.91,25.9,25.91,15000.0,25.9,25.91,25.9,25.91,15000.0
2020-11-05 11:30:00,25.91,25.99,25.89,25.93,103850.0,25.91,25.99,25.89,25.93,103850.0
2020-11-05 11:35:00,25.9,25.91,25.89,25.91,40000.0,25.9,25.91,25.89,25.91,40000.0
2020-11-05 11:40:00,25.91,25.94,25.91,25.94,10000.0,25.91,25.94,25.91,25.94,10000.0
2020-11-05 11:45:00,25.95,26.0,25.94,25.99,61850.0,25.95,26.0,25.94,25.99,61850.0
2020-11-05 11:50:00,25.96,25.99,25.91,25.91,47450.0,25.96,25.99,25.91,25.91,47450.0
2020-11-05 11:55:00,25.87,25.97,25.87,25.97,70200.0,25.87,25.97,25.87,25.97,70200.0
2020-11-05 12:00:00,25.94,25.94,25.94,25.94,5000.0,25.94,25.94,25.94,25.94,5000.0
2020-11-05 12:05:00,25.96,26.01,25.96,26.01,92100.0,25.96,26.01,25.96,26.01,92100.0
2020-11-05 12:10:00,26.0,26.0,25.98,25.98,15000.0,26.0,26.0,25.98,25.98,15000.0
2020-11-05 12:15:00,25.96,25.97,25.92,25.95,70450.0,25.96,25.97,25.92,25.95,70450.0
2020-11-05 12:20:00,25.91,25.92,25.86,25.9,65000.0,25.91,25.92,25.86,25.9,65000.0
2020-11-05 12:25:00,25.88,25.91,25.88,25.9,15000.0,25.88,25.91,25.88,25.9,15000.0
2020-11-05 12:30:00,25.95,25.95,25.91,25.91,15000.0,25.95,25.95,25.91,25.91,15000.0
2020-11-05 12:35:00,25.86,25.93,25.86,25.93,35000.0,25.86,25.93,25.86,25.93,35000.0
2020-11-05 12:40:00,25.93,25.93,25.93,25.93,10000.0,25.93,25.93,25.93,25.93,10000.0
2020-11-05 12:45:00,25.97,26.04,25.97,26.04,50100.0,25.97,26.04,25.97,26.04,50100.0
2020-11-05 12:50:00,26.03,26.05,26.0,26.0,71050.0,26.03,26.05,26.0,26.0,71050.0
2020-11-05 12:55:00,26.0,26.01,26.0,26.0,28250.0,26.0,26.01,26.0,26.0,28250.0
2020-11-05 13:00:00,26.03,26.08,26.03,26.08,70450.0,26.03,26.08,26.03,26.08,70450.0
2020-11-05 13:05:00,26.04,26.12,26.04,26.09,103200.0,26.04,26.12,26.04,26.09,103200.0
2020-11-05 13:10:00,26.09,26.09,26.09,26.09,5000.0,26.09,26.09,26.09,26.09,5000.0
2020-11-05 13:15:00,26.09,26.1,26.05,26.05,40000.0,26.09,26.1,26.05,26.05,40000.0
2020-11-05 13:20:00,26.07,26.11,26.06,26.11,88850.0,26.07,26.11,26.06,26.11,88850.0
2020-11-05 13:25:00,26.09,26.1,26.06,26.07,89450.0,26.09,26.1,26.06,26.07,89450.0
2020-11-05 13:30:00,26.08,26.08,26.05,26.06,45000.0,26.08,26.08,26.05,26.06,45000.0
2020-11-05 13:35:00,26.04,26.08,26.04,26.04,75000.0,26.04,26.08,26.04,26.04,75000.0
2020-11-05 13:40:00,26.04,26.04,26.04,26.04,35000.0,26.04,26.04,26.04,26.04,35000.0
2020-11-05 13:45:00,26.09,26.09,26.07,26.07,37300.0,26.09,26.09,26.07,26.07,37300.0
2020-11-05 13:50:00,26.06,26.14,26.06,26.12,102650.0,26.06,26.14,26.06,26.12,102650.0
2020-11-05 13:55:00,26.12,26.12,26.1,26.1,35000.0,26.12,26.12,26.1,26.1,35000.0
2020-11-05 14:00:00,26.12,26.13,26.07,26.13,141500.0,26.12,26.13,26.07,26.13,141500.0
2020-11-05 14:05:00,26.09,26.1,26.07,26.09,78950.0,26.09,26.1,26.07,26.09,78950.0
2020-11-05 14:10:00,26.06,26.08,26.05,26.05,20000.0,26.06,26.08,26.05,26.05,20000.0
2020-11-05 14:15:00,26.05,26.1,26.05,26.1,30300.0,26.05,26.1,26.05,26.1,30300.0
2020-11-05 14:20:00,26.06,26.1,26.06,26.1,134900.0,26.06,26.1,26.06,26.1,134900.0
2020-11-05 14:25:00,26.1,26.13,26.1,26.13,30000.0,26.1,26.13,26.1,26.13,30000.0
2020-11-05 14:30:00,26.12,26.13,26.1,26.1,115000.0,26.12,26.13,26.1,26.1,115000.0
2020-11-05 14:35:00,26.1,26.11,26.08,26.1,101850.0,26.1,26.11,26.08,26.1,101850.0
2020-11-05 14:40:00,26.16,26.16,26.14,26.14,35000.0,26.16,26.16,26.14,26.14,35000.0
2020-11-05 14:45:00,26.14,26.14,26.13,26.13,35000.0,26.14,26.14,26.13,26.13,35000.0
2020-11-05 14:50:00,26.1,26.1,26.08,26.1,15000.0,26.1,26.1,26.08,26.1,15000.0
2020-11-05 14:55:00,26.11,26.13,26.09,26.1,146700.0,26.11,26.13,26.09,26.1,146700.0
2020-11-05 15:00:00,26.09,26.09,26.09,26.09,5000.0,26.09,26.09,26.09,26.09,5000.0
2020-11-05 15:05:00,26.08,26.08,26.05,26.06,35000.0,26.08,26.08,26.05,26.06,35000.0
2020-11-05 15:10:00,26.05,26.05,26.02,26.03,45400.0,26.05,26.05,26.02,26.03,45400.0
2020-11-05 15:15:00,26.03,26.03,26.01,26.01,54750.0,26.03,26.03,26.01,26.01,54750.0
2020-11-05 15:20:00,26.02,26.04,26.02,26.04,52600.0,26.02,26.04,26.02,26.04,52600.0
2020-11-05 15:25:00,26.03,26.03,26.01,26.02,52600.0,26.03,26.03,26.01,26.02,52600.0
2020-11-05 15:30:00,26.02,26.05,26.01,26.01,30000.0,26.02,26.05,26.01,26.01,30000.0
2020-11-05 15:35:00,26.0,26.03,26.0,26.03,45250.0,26.0,26.03,26.0,26.03,45250.0
2020-11-05 15:40:00,26.03,26.05,26.02,26.03,70000.0,26.03,26.05,26.02,26.03,70000.0
2020-11-05 15:45:00,26.01,26.04,26.0,26.03,130000.0,26.01,26.04,26.0,26.03,130000.0
2020-11-05 15:50:00,26.04,26.14,26.04,26.12,301050.0,26.04,26.14,26.04,26.12,301050.0
2020-11-05 15:55:00,26.16,26.25,26.14,26.18,861800.0,26.16,26.25,26.14,26.18,861800.0
2020-11-06 09:30:00,26.1,26.1,26.0,26.06,154100.0,26.1,26.1,26.0,26.06,154100.0
2020-11-06 09:35:00,26.0,26.1,26.0,26.1,130700.0,26.0,26.1,26.0,26.1,130700.0
2020-11-06 09:40:00,26.06,26.1,26.02,26.1,60300.0,26.06,26.1,26.02,26.1,60300.0
2020-11-06 09:45:00,25.99,26.07,25.99,26.07,100000.0,25.99,26.07,25.99,26.07,100000.0
2020-11-06 09:50:00,26.05,26.12,26.0,26.12,110500.0,26.05,26.12,26.0,26.12,110500.0
2020-11-06 09:55:00,26.1,26.1,26.01,26.1,60000.0,26.1,26.1,26.01,26.1,60000.0
2020-11-06 10:00:00,26.04,26.13,26.04,26.1,35700.0,26.04,26.13,26.04,26.1,35700.0
2020-11-06 10:05:00,26.13,26.18,26.13,26.18,40000.0,26.13,26.18,26.13,26.18,40000.0
2020-11-06 10:10:00,26.21,26.35,26.21,26.35,212500.0,26.21,26.35,26.21,26.35,212500.0
2020-11-06 10:15:00,26.31,26.34,26.29,26.32,85350.0,26.31,26.34,26.29,26.32,85350.0
2020-11-06 10:20:00,26.28,26.28,26.26,26.28,92500.0,26.28,26.28,26.26,26.28,92500.0
2020-11-06 10:25:00,26.27,26.33,26.27,26.31,102450.0,26.27,26.33,26.27,26.31,102450.0
2020-11-06 10:30:00,26.28,26.33,26.23,26.31,196300.0,26.28,26.33,26.23,26.31,196300.0
2020-11-06 10:35:00,26.33,26.34,26.27,26.3,52150.0,26.33,26.34,26.27,26.3,52150.0
2020-11-06 10:40:00,26.3,26.3,26.3,26.3,30000.0,26.3,26.3,26.3,26.3,30000.0
2020-11-06 10:45:00,26.34,26.36,26.34,26.34,86050.0,26.34,26.36,26.34,26.34,86050.0
2020-11-06 10:50:00,26.35,26.39,26.34,26.39,20000.0,26.35,26.39,26.34,26.39,20000.0
2020-11-06 10:55:00,26.38,26.38,26.27,26.27,73600.0,26.38,26.38,26.27,26.27,73600.0
2020-11-06 11:00:00,26.27,26.4,26.27,26.38,79750.0,26.27,26.4,26.27,26.38,79750.0
2020-11-06 11:05:00,26.36,26.41,26.35,26.4,40000.0,26.36,26.41,26.35,26.4,40000.0
2020-11-06 11:10:00,26.4,26.4,26.35,26.35,10000.0,26.4,26.4,26.35,26.35,10000.0
2020-11-06 11:15:00,26.34,26.34,26.3,26.3,10000.0,26.34,26.34,26.3,26.3,10000.0
2020-11-06 11:20:00,26.3,26.3,26.3,26.3,0.0,26.3,26.3,26.3,26.3,0.0
2020-11-06 11:25:00,26.34,26.36,26.34,26.36,17450.0,26.34,26.36,26.34,26.36,17450.0
2020-11-06 11:30:00,26.35,26.36,26.35,26.36,10000.0,26.35,26.36,26.35,26.36,10000.0
2020-11-06 11:35:00,26.45,26.46,26.38,26.39,60150.0,26.45,26.46,26.38,26.39,60150.0
2020-11-06 11:40:00,26.44,26.44,26.43,26.43,11050.0,26.44,26.44,26.43,26.43,11050.0
2020-11-06 11:45:00,26.42,26.46,26.38,26.46,70100.0,26.42,26.46,26.38,26.46,70100.0
2020-11-06 11:50:00,26.46,26.47,26.46,26.47,15000.0,26.46,26.47,26.46,26.47,15000.0
2020-11-06 11:55:00,26.44,26.44,26.35,26.39,37650.0,26.44,26.44,26.35,26.39,37650.0
2020-11-06 12:00:00,26.41,26.41,26.41,26.41,5000.0,26.41,26.41,26.41,26.41,5000.0
2020-11-06 12:05:00,26.39,26.39,26.25,26.25,30000.0,26.39,26.39,26.25,26.25,30000.0
2020-11-06 12:10:00,26.39,26.39,26.36,26.36,12800.0,26.39,26.39,26.36,26.36,12800.0
2020-11-06 12:15:00,26.38,26.4,26.38,26.39,46950.0,26.38,26.4,26.38,26.39,46950.0
2020-11-06 12:20:00,26.36,26.39,26.36,26.37,15000.0,26.36,26.39,26.36,26.37,15000.0
2020-11-06 12:25:00,26.34,26.35,26.34,26.35,17550.0,26.34,26.35,26.34,26.35,17550.0
2020-11-06 12:30:00,26.36,26.36,26.35,26.35,35000.0,26.36,26.36,26.35,26.35,35000.0
2020-11-06 12:35:00,26.26,26.26,26.26,26.26,5000.0,26.26,26.26,26.26,26.26,5000.0
2020-11-06 12:40:00,26.28,26.28,26.28,26.28,10000.0,26.28,26.28,26.28,26.28,10000.0
2020-11-06 12:45:00,26.3,26.35,26.27,26.35,75450.0,26.3,26.35,26.27,26.35,75450.0
2020-11-06 12:50:00,26.32,26.37,26.32,26.37,30000.0,26.32,26.37,26.32,26.37,30000.0
2020-11-06 12:55:00,26.37,26.4,26.36,26.4,30000.0,26.37,26.4,26.36,26.4,30000.0
2020-11-06 13:00:00,26.4,26.41,26.39,26.39,25000.0,26.4,26.41,26.39,26.39,25000.0
2020-11-06 13:05:00,26.41,26.41,26.36,26.38,77500.0,26.41,26.41,26.36,26.38,77500.0
2020-11-06 13:10:00,26.42,26.44,26.4,26.41,55650.0,26.42,26.44,26.4,26.41,55650.0
2020-11-06 13:15:00,26.45,26.5,26.45,26.5,128700.0,26.45,26.5,26.45,26.5,128700.0
2020-11-06 13:20:00,26.46,26.49,26.46,26.46,15000.0,26.46,26.49,26.46,26.46,15000.0
2020-11-06 13:25:00,26.44,26.48,26.44,26.48,15000.0,26.44,26.48,26.44,26.48,15000.0
2020-11-06 13:30:00,26.47,26.5,26.47,26.5,40500.0,26.47,26.5,26.47,26.5,40500.0
2020-11-06 13:35:00,26.5,26.5,26.5,26.5,40000.0,26.5,26.5,26.5,26.5,40000.0
2020-11-06 13:40:00,26.5,26.54,26.5,26.53,33050.0,26.5,26.54,26.5,26.53,33050.0
2020-11-06 13:45:00,26.54,26.54,26.5,26.5,45850.0,26.54,26.54,26.5,26.5,45850.0
2020-11-06 13:50:00,26.49,26.5,26.48,26.5,15000.0,26.49,26.5,26.48,26.5,15000.0
2020-11-06 13:55:00,26.49,26.49,26.47,26.47,20000.0,26.49,26.49,26.47,26.47,20000.0
2020-11-06 14:00:00,26.5,26.5,26.45,26.48,35000.0,26.5,26.5,26.45,26.48,35000.0
2020-11-06 14:05:00,26.47,26.53,26.47,26.51,67000.0,26.47,26.53,26.47,26.51,67000.0
2020-11-06 14:10:00,26.5,26.5,26.48,26.48,35000.0,26.5,26.5,26.48,26.48,35000.0
2020-11-06 14:15:00,26.51,26.54,26.5,26.54,55000.0,26.51,26.54,26.5,26.54,55000.0
2020-11-06 14:20:00,26.54,26.57,26.53,26.54,115150.0,26.54,26.57,26.53,26.54,115150.0
2020-11-06 14:25:00,26.54,26.55,26.52,26.54,40750.0,26.54,26.55,26.52,26.54,40750.0
2020-11-06 14:30:00,26.58,26.58,26.58,26.58,11250.0,26.58,26.58,26.58,26.58,11250.0
2020-11-06 14:35:00,26.58,26.58,26.58,26.58,15000.0,26.58,26.58,26.58,26.58,15000.0
2020-11-06 14:40:00,26.58,26.58,26.55,26.55,48800.0,26.58,26.58,26.55,26.55,48800.0
2020-11-06 14:45:00,26.56,26.62,26.55,26.57,60000.0,26.56,26.62,26.55,26.57,60000.0
2020-11-06 14:50:00,26.61,26.63,26.6,26.62,40000.0,26.61,26.63,26.6,26.62,40000.0
2020-11-06 14:55:00,26.59,26.6,26.54,26.54,35000.0,26.59,26.6,26.54,26.54,35000.0
2020-11-06 15:00:00,26.53,26.53,26.53,26.53,10000.0,26.53,26.53,26.53,26.53,10000.0
2020-11-06 15:05:00,26.55,26.55,26.55,26.55,5050.0,26.55,26.55,26.55,26.55,5050.0
2020-11-06 15:10:00,26.49,26.52,26.46,26.51,74500.0,26.49,26.52,26.46,26.51,74500.0
2020-11-06 15:15:00,26.5,26.5,26.47,26.5,57300.0,26.5,26.5,26.47,26.5,57300.0
2020-11-06 15:20:00,26.5,26.52,26.47,26.5,61800.0,26.5,26.52,26.47,26.5,61800.0
2020-11-06 15:25:00,26.51,26.51,26.46,26.5,76700.0,26.51,26.51,26.46,26.5,76700.0
2020-11-06 15:30:00,26.51,26.52,26.47,26.48,40000.0,26.51,26.52,26.47,26.48,40000.0
2020-11-06 15:35:00,26.48,26.5,26.46,26.5,45200.0,26.48,26.5,26.46,26.5,45200.0
2020-11-06 15:40:00,26.5,26.54,26.5,26.54,181250.0,26.5,26.54,26.5,26.54,181250.0
2020-11-06 15:45:00,26.55,26.56,26.52,26.54,104650.0,26.55,26.56,26.52,26.54,104650.0
2020-11-06 15:50:00,26.51,26.55,26.47,26.55,115200.0,26.51,26.55,26.47,26.55,115200.0
2020-11-06 15:55:00,26.54,26.56,26.49,26.53,647900.0,26.54,26.56,26.49,26.53,647900.0
2020-11-09 09:30:00,26.5,26.66,26.4,26.42,370550.0,26.5,26.66,26.4,26.42,370550.0
2020-11-09 09:35:00,26.49,26.62,26.33,26.5,516200.0,26.49,26.62,26.33,26.5,516200.0
2020-11-09 09:40:00,26.47,26.58,26.36,26.56,180950.0,26.47,26.58,26.36,26.56,180950.0
2020-11-09 09:45:00,26.56,26.56,26.24,26.28,417000.0,26.56,26.56,26.24,26.28,417000.0
2020-11-09 09:50:00,26.28,26.43,26.1,26.21,575200.0,26.28,26.43,26.1,26.21,575200.0
2020-11-09 09:55:00,26.18,26.35,26.17,26.35,135000.0,26.18,26.35,26.17,26.35,135000.0
2020-11-09 10:00:00,26.24,26.51,26.24,26.42,239450.0,26.24,26.51,26.24,26.42,239450.0
2020-11-09 10:05:00,26.44,26.46,26.36,26.43,139900.0,26.44,26.46,26.36,26.43,139900.0
2020-11-09 10:10:00,26.48,26.59,26.48,26.59,40000.0,26.48,26.59,26.48,26.59,40000.0
2020-11-09 10:15:00,26.63,26.85,26.63,26.82,205250.0,26.63,26.85,26.63,26.82,205250.0
2020-11-09 10:20:00,26.86,26.92,26.77,26.82,189900.0,26.86,26.92,26.77,26.82,189900.0
2020-11-09 10:25:00,26.79,26.9,26.76,26.79,77000.0,26.79,26.9,26.76,26.79,77000.0
2020-11-09 10:30:00,26.8,26.8,26.71,26.73,52000.0,26.8,26.8,26.71,26.73,52000.0
2020-11-09 10:35:00,26.78,26.78,26.5,26.58,114650.0,26.78,26.78,26.5,26.58,114650.0
2020-11-09 10:40:00,26.54,26.8,26.46,26.5,560500.0,26.54,26.8,26.46,26.5,560500.0
2020-11-09 10:45:00,26.5,26.54,26.42,26.42,270950.0,26.5,26.54,26.42,26.42,270950.0
2020-11-09 10:50:00,26.42,26.5,26.36,26.44,209500.0,26.42,26.5,26.36,26.44,209500.0
2020-11-09 10:55:00,26.35,26.39,26.22,26.39,431450.0,26.35,26.39,26.22,26.39,431450.0
2020-11-09 11:00:00,26.41,26.47,26.41,26.44,80000.0,26.41,26.47,26.41,26.44,80000.0
2020-11-09 11:05:00,26.4,26.5,26.34,26.45,85700.0,26.4,26.5,26.34,26.45,85700.0
2020-11-09 11:10:00,26.5,26.54,26.4,26.44,169500.0,26.5,26.54,26.4,26.44,169500.0
2020-11-09 11:15:00,26.42,26.49,26.38,26.43,95300.0,26.42,26.49,26.38,26.43,95300.0
2020-11-09 11:20:00,26.42,26.5,26.41,26.43,85000.0,26.42,26.5,26.41,26.43,85000.0
2020-11-09 11:25:00,26.46,26.46,26.33,26.42,130000.0,26.46,26.46,26.33,26.42,130000.0
2020-11-09 11:30:00,26.41,26.45,26.39,26.43,105300.0,26.41,26.45,26.39,26.43,105300.0
2020-11-09 11:35:00,26.41,26.49,26.41,26.47,50000.0,26.41,26.49,26.41,26.47,50000.0
2020-11-09 11:40:00,26.42,26.44,26.41,26.43,40000.0,26.42,26.44,26.41,26.43,40000.0
2020-11-09 11:45:00,26.46,26.49,26.41,26.49,83050.0,26.46,26.49,26.41,26.49,83050.0
2020-11-09 11:50:00,26.44,26.5,26.44,26.5,60000.0,26.44,26.5,26.44,26.5,60000.0
2020-11-09 11:55:00,26.49,26.5,26.44,26.5,35100.0,26.49,26.5,26.44,26.5,35100.0
2020-11-09 12:00:00,26.52,26.52,26.45,26.45,68700.0,26.52,26.52,26.45,26.45,68700.0
2020-11-09 12:05:00,26.46,26.51,26.45,26.5,35000.0,26.46,26.51,26.45,26.5,35000.0
2020-11-09 12:10:00,26.5,26.54,26.43,26.54,30050.0,26.5,26.54,26.43,26.54,30050.0
2020-11-09 12:15:00,26.38,26.5,26.38,26.38,150350.0,26.38,26.5,26.38,26.38,150350.0
2020-11-09 12:20:00,26.38,26.5,26.38,26.5,334900.0,26.38,26.5,26.38,26.5,334900.0
2020-11-09 12:25:00,26.5,26.52,26.45,26.49,78200.0,26.5,26.52,26.45,26.49,78200.0
2020-11-09 12:30:00,26.49,26.5,26.45,26.5,30000.0,26.49,26.5,26.45,26.5,30000.0
2020-11-09 12:35:00,26.48,26.48,26.46,26.47,20000.0,26.48,26.48,26.46,26.47,20000.0
2020-11-09 12:40:00,26.49,26.5,26.48,26.48,44250.0,26.49,26.5,26.48,26.48,44250.0
2020-11-09 12:45:00,26.5,26.51,26.5,26.51,12500.0,26.5,26.51,26.5,26.51,12500.0
2020-11-09 12:50:00,26.54,26.54,26.46,26.5,80000.0,26.54,26.54,26.46,26.5,80000.0
2020-11-09 12:55:00,26.49,26.55,26.46,26.5,61250.0,26.49,26.55,26.46,26.5,61250.0
2020-11-09 13:00:00,26.57,26.59,26.4,26.47,144450.0,26.57,26.59,26.4,26.47,144450.0
2020-11-09 13:05:00,26.53,26.53,26.45,26.48,62500.0,26.53,26.53,26.45,26.48,62500.0
2020-11-09 13:10:00,26.48,26.48,26.45,26.45,30000.0,26.48,26.48,26.45,26.45,30000.0
2020-11-09 13:15:00,26.44,26.44,26.36,26.36,65000.0,26.44,26.44,26.36,26.36,65000.0
2020-11-09 13:20:00,26.36,26.39,26.31,26.35,42500.0,26.36,26.39,26.31,26.35,42500.0
2020-11-09 13:25:00,26.35,26.35,26.32,26.33,55000.0,26.35,26.35,26.32,26.33,55000.0
2020-11-09 13:30:00,26.32,26.33,26.31,26.32,40000.0,26.32,26.33,26.31,26.32,40000.0
2020-11-09 13:35:00,26.32,26.35,26.24,26.27,185250.0,26.32,26.35,26.24,26.27,185250.0
2020-11-09 13:40:00,26.28,26.32,26.26,26.32,155000.0,26.28,26.32,26.26,26.32,155000.0
2020-11-09 13:45:00,26.32,26.32,26.24,26.29,97350.0,26.32,26.32,26.24,26.29,97350.0
2020-11-09 13:50:00,26.3,26.31,26.26,26.26,66400.0,26.3,26.31,26.26,26.26,66400.0
2020-11-09 13:55:00,26.3,26.3,26.27,26.27,35000.0,26.3,26.3,26.27,26.27,35000.0
2020-11-09 14:00:00,26.2,26.3,26.13,26.16,91600.0,26.2,26.3,26.13,26.16,91600.0
2020-11-09 14:05:00,26.15,26.17,26.06,26.09,269650.0,26.15,26.17,26.06,26.09,269650.0
2020-11-09 14:10:00,26.04,26.05,25.99,25.99,50000.0,26.04,26.05,25.99,25.99,50000.0
2020-11-09 14:15:00,25.93,25.96,25.8,25.84,227250.0,25.93,25.96,25.8,25.84,227250.0
2020-11-09 14:20:00,25.87,25.91,25.82,25.84,98100.0,25.87,25.91,25.82,25.84,98100.0
2020-11-09 14:25:00,25.8,25.92,25.74,25.89,200050.0,25.8,25.92,25.74,25.89,200050.0
2020-11-09 14:30:00,25.9,25.95,25.76,25.95,195400.0,25.9,25.95,25.76,25.95,195400.0
2020-11-09 14:35:00,25.95,25.98,25.94,25.97,55000.0,25.95,25.98,25.94,25.97,55000.0
2020-11-09 14:40:00,25.93,25.95,25.78,25.88,285650.0,25.93,25.95,25.78,25.88,285650.0
2020-11-09 14:45:00,25.88,25.88,25.79,25.88,116000.0,25.88,25.88,25.79,25.88,116000.0
2020-11-09 14:50:00,25.8,25.85,25.8,25.85,57950.0,25.8,25.85,25.8,25.85,57950.0
2020-11-09 14:55:00,25.85,25.97,25.85,25.97,191750.0,25.85,25.97,25.85,25.97,191750.0
2020-11-09 15:00:00,25.96,25.97,25.94,25.97,55000.0,25.96,25.97,25.94,25.97,55000.0
2020-11-09 15:05:00,25.99,26.02,25.94,25.94,72950.0,25.99,26.02,25.94,25.94,72950.0
2020-11-09 15:10:00,25.91,25.99,25.86,25.86,149200.0,25.91,25.99,25.86,25.86,149200.0
2020-11-09 15:15:00,25.88,25.93,25.86,25.89,105050.0,25.88,25.93,25.86,25.89,105050.0
2020-11-09 15:20:00,25.83,25.87,25.8,25.84,57500.0,25.83,25.87,25.8,25.84,57500.0
2020-11-09 15:25:00,25.85,25.88,25.75,25.75,55000.0,25.85,25.88,25.75,25.75,55000.0
2020-11-09 15:30:00,25.77,25.84,25.75,25.78,125400.0,25.77,25.84,25.75,25.78,125400.0
2020-11-09 15:35:00,25.77,25.81,25.75,25.81,101450.0,25.77,25.81,25.75,25.81,101450.0
2020-11-09 15:40:00,25.8,25.8,25.72,25.77,134100.0,25.8,25.8,25.72,25.77,134100.0
2020-11-09 15:45:00,25.79,25.81,25.76,25.8,155850.0,25.79,25.81,25.76,25.8,155850.0
2020-11-09 15:50:00,25.79,25.81,25.62,25.66,476250.0,25.79,25.81,25.62,25.66,476250.0
2020-11-09 15:55:00,25.62,25.63,25.48,25.54,985200.0,25.62,25.63,25.48,25.54,985200.0
2020-11-10 09:30:00,25.44,25.61,25.33,25.61,264600.0,25.44,25.61,25.33,25.61,264600.0
2020-11-10 09:35:00,25.5,25.57,25.38,25.46,287200.0,25.5,25.57,25.38,25.46,287200.0
2020-11-10 09:40:00,25.38,25.44,25.22,25.25,308350.0,25.38,25.44,25.22,25.25,308350.0
2020-11-10 09:45:00,25.25,25.31,25.11,25.24,257000.0,25.25,25.31,25.11,25.24,257000.0
2020-11-10 09:50:00,25.29,25.38,25.26,25.27,122750.0,25.29,25.38,25.26,25.27,122750.0
2020-11-10 09:55:00,25.32,25.39,25.14,25.14,241650.0,25.32,25.39,25.14,25.14,241650.0
2020-11-10 10:00:00,25.15,25.15,25.15,25.15,25200.0,25.15,25.15,25.15,25.15,25200.0
2020-11-10 10:05:00,25.11,25.12,25.02,25.04,145800.0,25.11,25.12,25.02,25.04,145800.0
2020-11-10 10:10:00,25.07,25.08,24.9,24.9,218450.0,25.07,25.08,24.9,24.9,218450.0
2020-11-10 10:15:00,24.87,25.0,24.87,24.99,90350.0,24.87,25.0,24.87,24.99,90350.0
2020-11-10 10:20:00,25.01,25.01,24.82,24.82,169700.0,25.01,25.01,24.82,24.82,169700.0
2020-11-10 10:25:00,24.83,24.87,24.74,24.76,105000.0,24.83,24.87,24.74,24.76,105000.0
2020-11-10 10:30:00,24.71,24.88,24.71,24.88,204400.0,24.71,24.88,24.71,24.88,204400.0
2020-11-10 10:35:00,24.89,24.9,24.81,24.86,102750.0,24.89,24.9,24.81,24.86,102750.0
2020-11-10 10:40:00,24.86,24.9,24.77,24.78,335350.0,24.86,24.9,24.77,24.78,335350.0
2020-11-10 10:45:00,24.77,24.8,24.74,24.75,126150.0,24.77,24.8,24.74,24.75,126150.0
2020-11-10 10:50:00,24.74,24.76,24.7,24.74,126200.0,24.74,24.76,24.7,24.74,126200.0
2020-11-10 10:55:00,24.74,24.74,24.65,24.65,125050.0,24.74,24.74,24.65,24.65,125050.0
2020-11-10 11:00:00,24.66,24.7,24.62,24.67,161350.0,24.66,24.7,24.62,24.67,161350.0
2020-11-10 11:05:00,24.65,24.73,24.63,24.63,57850.0,24.65,24.73,24.63,24.63,57850.0
2020-11-10 11:10:00,24.66,24.74,24.65,24.68,117600.0,24.66,24.74,24.65,24.68,117600.0
2020-11-10 11:15:00,24.71,24.72,24.57,24.57,128050.0,24.71,24.72,24.57,24.57,128050.0
2020-11-10 11:20:00,24.55,24.6,24.44,24.5,223750.0,24.55,24.6,24.44,24.5,223750.0
2020-11-10 11:25:00,24.51,24.58,24.45,24.51,268750.0,24.51,24.58,24.45,24.51,268750.0
2020-11-10 11:30:00,24.53,24.59,24.4,24.59,750450.0,24.53,24.59,24.4,24.59,750450.0
2020-11-10 11:35:00,24.56,24.6,24.54,24.56,316300.0,24.56,24.6,24.54,24.56,316300.0
2020-11-10 11:40:00,24.55,24.72,24.53,24.66,252850.0,24.55,24.72,24.53,24.66,252850.0
2020-11-10 11:45:00,24.75,24.87,24.74,24.8,199800.0,24.75,24.87,24.74,24.8,199800.0
2020-11-10 11:50:00,24.8,24.81,24.72,24.72,247700.0,24.8,24.81,24.72,24.72,247700.0
2020-11-10 11:55:00,24.67,24.68,24.58,24.6,35000.0,24.67,24.68,24.58,24.6,35000.0
2020-11-10 12:00:00,24.61,24.87,24.61,24.87,165200.0,24.61,24.87,24.61,24.87,165200.0
2020-11-10 12:05:00,24.86,24.93,24.85,24.89,136000.0,24.86,24.93,24.85,24.89,136000.0
2020-11-10 12:10:00,24.88,24.88,24.73,24.8,49850.0,24.88,24.88,24.73,24.8,49850.0
2020-11-10 12:15:00,24.79,24.84,24.78,24.81,85750.0,24.79,24.84,24.78,24.81,85750.0
2020-11-10 12:20:00,24.79,24.82,24.78,24.79,120000.0,24.79,24.82,24.78,24.79,120000.0
2020-11-10 12:25:00,24.82,24.82,24.72,24.72,70000.0,24.82,24.82,24.72,24.72,70000.0
2020-11-10 12:30:00,24.75,24.78,24.74,24.76,71200.0,24.75,24.78,24.74,24.76,71200.0
2020-11-10 12:35:00,24.7,24.74,24.63,24.72,50000.0,24.7,24.74,24.63,24.72,50000.0
2020-11-10 12:40:00,24.74,24.76,24.73,24.73,15000.0,24.74,24.76,24.73,24.73,15000.0
2020-11-10 12:45:00,24.7,24.73,24.68,24.7,77350.0,24.7,24.73,24.68,24.7,77350.0
2020-11-10 12:50:00,24.7,24.72,24.68,24.7,421050.0,24.7,24.72,24.68,24.7,421050.0
2020-11-10 12:55:00,24.75,24.86,24.75,24.83,67150.0,24.75,24.86,24.75,24.83,67150.0
2020-11-10 13:00:00,24.86,24.86,24.85,24.85,15000.0,24.86,24.86,24.85,24.85,15000.0
2020-11-10 13:05:00,24.83,24.83,24.78,24.78,35850.0,24.83,24.83,24.78,24.78,35850.0
2020-11-10 13:10:00,24.77,24.77,24.68,24.74,140050.0,24.77,24.77,24.68,24.74,140050.0
2020-11-10 13:15:00,24.76,24.76,24.7,24.7,84650.0,24.76,24.76,24.7,24.7,84650.0
2020-11-10 13:20:00,24.68,24.68,24.66,24.68,55000.0,24.68,24.68,24.66,24.68,55000.0
2020-11-10 13:25:00,24.66,24.7,24.64,24.7,241500.0,24.66,24.7,24.64,24.7,241500.0
2020-11-10 13:30:00,24.7,24.72,24.68,24.69,125000.0,24.7,24.72,24.68,24.69,125000.0
2020-11-10 13:35:00,24.7,24.82,24.7,24.8,37500.0,24.7,24.82,24.7,24.8,37500.0
2020-11-10 13:40:00,24.79,24.83,24.76,24.83,45050.0,24.79,24.83,24.76,24.83,45050.0
2020-11-10 13:45:00,24.78,24.83,24.76,24.83,72500.0,24.78,24.83,24.76,24.83,72500.0
2020-11-10 13:50:00,24.81,24.86,24.8,24.84,60950.0,24.81,24.86,24.8,24.84,60950.0
2020-11-10 13:55:00,24.81,24.82,24.78,24.79,75000.0,24.81,24.82,24.78,24.79,75000.0
2020-11-10 14:00:00,24.84,24.92,24.82,24.91,175000.0,24.84,24.92,24.82,24.91,175000.0
2020-11-10 14:05:00,24.91,24.92,24.82,24.82,130400.0,24.91,24.92,24.82,24.82,130400.0
2020-11-10 14:10:00,24.83,24.85,24.74,24.74,1619850.0,24.83,24.85,24.74,24.74,1619850.0
2020-11-10 14:15:00,24.74,24.74,24.67,24.71,70050.0,24.74,24.74,24.67,24.71,70050.0
2020-11-10 14:20:00,24.71,24.8,24.7,24.79,95000.0,24.71,24.8,24.7,24.79,95000.0
2020-11-10 14:25:00,24.81,24.84,24.77,24.81,230250.0,24.81,24.84,24.77,24.81,230250.0
2020-11-10 14:30:00,24.8,24.81,24.78,24.78,69100.0,24.8,24.81,24.78,24.78,69100.0
2020-11-10 14:35:00,24.77,24.82,24.7,24.82,95000.0,24.77,24.82,24.7,24.82,95000.0
2020-11-10 14:40:00,24.82,24.82,24.73,24.76,144550.0,24.82,24.82,24.73,24.76,144550.0
2020-11-10 14:45:00,24.73,24.79,24.73,24.75,80800.0,24.73,24.79,24.73,24.75,80800.0
2020-11-10 14:50:00,24.8,24.84,24.79,24.82,75000.0,24.8,24.84,24.79,24.82,75000.0
2020-11-10 14:55:00,24.82,24.82,24.75,24.75,55000.0,24.82,24.82,24.75,24.75,55000.0
2020-11-10 15:00:00,24.76,24.78,24.75,24.75,35000.0,24.76,24.78,24.75,24.75,35000.0
2020-11-10 15:05:00,24.75,24.78,24.72,24.73,75400.0,24.75,24.78,24.72,24.73,75400.0
2020-11-10 15:10:00,24.73,24.76,24.71,24.76,52050.0,24.73,24.76,24.71,24.76,52050.0
2020-11-10 15:15:00,24.71,24.78,24.71,24.78,66500.0,24.71,24.78,24.71,24.78,66500.0
2020-11-10 15:20:00,24.82,24.83,24.77,24.79,100000.0,24.82,24.83,24.77,24.79,100000.0
2020-11-10 15:25:00,24.79,24.83,24.75,24.75,151550.0,24.79,24.83,24.75,24.75,151550.0
2020-11-10 15:30:00,24.77,24.78,24.74,24.74,140550.0,24.77,24.78,24.74,24.74,140550.0
2020-11-10 15:35:00,24.73,24.75,24.69,24.69,135200.0,24.73,24.75,24.69,24.69,135200.0
2020-11-10 15:40:00,24.68,24.78,24.67,24.73,224400.0,24.68,24.78,24.67,24.73,224400.0
2020-11-10 15:45:00,24.7,24.74,24.67,24.74,178300.0,24.7,24.74,24.67,24.74,178300.0
2020-11-10 15:50:00,24.77,24.84,24.7,24.8,404800.0,24.77,24.84,24.7,24.8,404800.0
2020-11-10 15:55:00,24.79,24.92,24.76,24.83,942250.0,24.79,24.92,24.76,24.83,942250.0
2020-11-11 09:30:00,25.21,25.38,25.16,25.17,374700.0,25.21,25.38,25.16,25.17,374700.0
2020-11-11 09:35:00,25.19,25.41,25.16,25.41,188250.0,25.19,25.41,25.16,25.41,188250.0
2020-11-11 09:40:00,25.38,25.6,25.38,25.6,286100.0,25.38,25.6,25.38,25.6,286100.0
2020-11-11 09:45:00,25.6,25.69,25.5,25.54,227450.0,25.6,25.69,25.5,25.54,227450.0
2020-11-11 09:50:00,25.53,25.58,25.53,25.53,144650.0,25.53,25.58,25.53,25.53,144650.0
2020-11-11 09:55:00,25.52,25.55,25.35,25.45,145400.0,25.52,25.55,25.35,25.45,145400.0
2020-11-11 10:00:00,25.42,25.54,25.42,25.54,47900.0,25.42,25.54,25.42,25.54,47900.0
2020-11-11 10:05:00,25.52,25.57,25.51,25.57,30000.0,25.52,25.57,25.51,25.57,30000.0
2020-11-11 10:10:00,25.64,25.64,25.55,25.63,122800.0,25.64,25.64,25.55,25.63,122800.0
2020-11-11 10:15:00,25.64,25.64,25.57,25.57,75000.0,25.64,25.64,25.57,25.57,75000.0
2020-11-11 10:20:00,25.58,25.61,25.58,25.6,20750.0,25.58,25.61,25.58,25.6,20750.0
2020-11-11 10:25:00,25.63,25.63,25.61,25.61,50000.0,25.63,25.63,25.61,25.61,50000.0
2020-11-11 10:30:00,25.63,25.66,25.62,25.62,49700.0,25.63,25.66,25.62,25.62,49700.0
2020-11-11 10:35:00,25.65,25.68,25.63,25.67,55450.0,25.65,25.68,25.63,25.67,55450.0
2020-11-11 10:40:00,25.68,25.68,25.58,25.58,25000.0,25.68,25.68,25.58,25.58,25000.0
2020-11-11 10:45:00,25.6,25.61,25.57,25.61,15000.0,25.6,25.61,25.57,25.61,15000.0
2020-11-11 10:50:00,25.64,25.66,25.64,25.66,82600.0,25.64,25.66,25.64,25.66,82600.0
2020-11-11 10:55:00,25.66,25.66,25.65,25.65,20000.0,25.66,25.66,25.65,25.65,20000.0
2020-11-11 11:00:00,25.65,25.65,25.63,25.64,25000.0,25.65,25.65,25.63,25.64,25000.0
2020-11-11 11:05:00,25.69,25.69,25.69,25.69,5000.0,25.69,25.69,25.69,25.69,5000.0
2020-11-11 11:10:00,25.7,25.72,25.7,25.72,20000.0,25.7,25.72,25.7,25.72,20000.0
2020-11-11 11:15:00,25.71,25.73,25.71,25.72,35000.0,25.71,25.73,25.71,25.72,35000.0
2020-11-11 11:20:00,25.69,25.69,25.69,25.69,5000.0,25.69,25.69,25.69,25.69,5000.0
2020-11-11 11:25:00,25.74,25.78,25.72,25.77,52700.0,25.74,25.78,25.72,25.77,52700.0
2020-11-11 11:30:00,25.78,25.8,25.78,25.8,30100.0,25.78,25.8,25.78,25.8,30100.0
2020-11-11 11:35:00,25.79,25.81,25.78,25.81,130750.0,25.79,25.81,25.78,25.81,130750.0
2020-11-11 11:40:00,25.81,25.89,25.81,25.81,345200.0,25.81,25.89,25.81,25.81,345200.0
2020-11-11 11:45:00,25.81,25.87,25.81,25.85,142500.0,25.81,25.87,25.81,25.85,142500.0
2020-11-11 11:50:00,25.86,25.95,25.86,25.93,157150.0,25.86,25.95,25.86,25.93,157150.0
2020-11-11 11:55:00,25.92,25.98,25.92,25.98,64100.0,25.92,25.98,25.92,25.98,64100.0
2020-11-11 12:00:00,25.99,26.03,25.95,25.96,107050.0,25.99,26.03,25.95,25.96,107050.0
2020-11-11 12:05:00,25.95,26.0,25.95,26.0,60000.0,25.95,26.0,25.95,26.0,60000.0
2020-11-11 12:10:00,25.99,25.99,25.99,25.99,15850.0,25.99,25.99,25.99,25.99,15850.0
2020-11-11 12:15:00,25.98,25.99,25.98,25.99,15000.0,25.98,25.99,25.98,25.99,15000.0
2020-11-11 12:20:00,25.99,26.0,25.96,26.0,106750.0,25.99,26.0,25.96,26.0,106750.0
2020-11-11 12:25:00,26.0,26.01,25.99,26.0,35000.0,26.0,26.01,25.99,26.0,35000.0
2020-11-11 12:30:00,26.02,26.06,25.99,26.06,277000.0,26.02,26.06,25.99,26.06,277000.0
2020-11-11 12:35:00,26.06,26.13,26.06,26.13,126550.0,26.06,26.13,26.06,26.13,126550.0
2020-11-11 12:40:00,26.1,26.17,26.1,26.13,135450.0,26.1,26.17,26.1,26.13,135450.0
2020-11-11 12:45:00,26.12,26.19,26.12,26.19,83100.0,26.12,26.19,26.12,26.19,83100.0
2020-11-11 12:50:00,26.16,26.17,26.16,26.17,25000.0,26.16,26.17,26.16,26.17,25000.0
2020-11-11 12:55:00,26.19,26.26,26.18,26.19,125700.0,26.19,26.26,26.18,26.19,125700.0
2020-11-11 13:00:00,26.21,26.26,26.21,26.26,75000.0,26.21,26.26,26.21,26.26,75000.0
2020-11-11 13:05:00,26.23,26.24,26.23,26.24,56050.0,26.23,26.24,26.23,26.24,56050.0
2020-11-11 13:10:00,26.25,26.31,26.25,26.31,233950.0,26.25,26.31,26.25,26.31,233950.0
2020-11-11 13:15:00,26.31,26.4,26.31,26.37,85000.0,26.31,26.4,26.31,26.37,85000.0
2020-11-11 13:20:00,26.36,26.4,26.34,26.36,60000.0,26.36,26.4,26.34,26.36,60000.0
2020-11-11 13:25:00,26.38,26.38,26.28,26.31,116500.0,26.38,26.38,26.28,26.31,116500.0
2020-11-11 13:30:00,26.31,26.34,26.28,26.31,85000.0,26.31,26.34,26.28,26.31,85000.0
2020-11-11 13:35:00,26.3,26.38,26.3,26.34,128550.0,26.3,26.38,26.3,26.34,128550.0
2020-11-11 13:40:00,26.34,26.38,26.32,26.38,53000.0,26.34,26.38,26.32,26.38,53000.0
2020-11-11 13:45:00,26.36,26.36,26.3,26.3,15000.0,26.36,26.36,26.3,26.3,15000.0
2020-11-11 13:50:00,26.26,26.27,26.21,26.24,55000.0,26.26,26.27,26.21,26.24,55000.0
2020-11-11 13:55:00,26.22,26.24,26.21,26.21,53900.0,26.22,26.24,26.21,26.21,53900.0
2020-11-11 14:00:00,26.25,26.3,26.25,26.29,47750.0,26.25,26.3,26.25,26.29,47750.0
2020-11-11 14:05:00,26.32,26.38,26.27,26.3,157800.0,26.32,26.38,26.27,26.3,157800.0
2020-11-11 14:10:00,26.34,26.38,26.33,26.33,73150.0,26.34,26.38,26.33,26.33,73150.0
2020-11-11 14:15:00,26.33,26.36,26.3,26.36,42450.0,26.33,26.36,26.3,26.36,42450.0
2020-11-11 14:20:00,26.32,26.36,26.32,26.33,35000.0,26.32,26.36,26.32,26.33,35000.0
2020-11-11 14:25:00,26.31,26.32,26.23,26.3,170450.0,26.31,26.32,26.23,26.3,170450.0
2020-11-11 14:30:00,26.32,26.36,26.32,26.32,54000.0,26.32,26.36,26.32,26.32,54000.0
2020-11-11 14:35:00,26.34,26.34,26.26,26.28,135000.0,26.34,26.34,26.26,26.28,135000.0
2020-11-11 14:40:00,26.28,26.31,26.25,26.28,70000.0,26.28,26.31,26.25,26.28,70000.0
2020-11-11 14:45:00,26.29,26.31,26.22,26.26,80000.0,26.29,26.31,26.22,26.26,80000.0
2020-11-11 14:50:00,26.21,26.26,26.2,26.22,261000.0,26.21,26.26,26.2,26.22,261000.0
2020-11-11 14:55:00,26.21,26.24,26.14,26.14,289900.0,26.21,26.24,26.14,26.14,289900.0
2020-11-11 15:00:00,26.15,26.17,26.14,26.16,137300.0,26.15,26.17,26.14,26.16,137300.0
2020-11-11 15:05:00,26.17,26.19,26.15,26.19,76200.0,26.17,26.19,26.15,26.19,76200.0
2020-11-11 15:10:00,26.2,26.21,26.19,26.2,80000.0,26.2,26.21,26.19,26.2,80000.0
2020-11-11 15:15:00,26.2,26.21,26.11,26.11,76600.0,26.2,26.21,26.11,26.11,76600.0
2020-11-11 15:20:00,26.11,26.11,26.11,26.11,0.0,26.11,26.11,26.11,26.11,0.0
2020-11-11 15:25:00,26.09,26.12,26.09,26.11,55550.0,26.09,26.12,26.09,26.11,55550.0
2020-11-11 15:30:00,26.1,26.15,26.1,26.15,70000.0,26.1,26.15,26.1,26.15,70000.0
2020-11-11 15:35:00,26.13,26.22,26.13,26.17,199550.0,26.13,26.22,26.13,26.17,199550.0
2020-11-11 15:40:00,26.15,26.16,26.09,26.09,134200.0,26.15,26.16,26.09,26.09,134200.0
2020-11-11 15:45:00,26.13,26.17,26.12,26.17,117450.0,26.13,26.17,26.12,26.17,117450.0
2020-11-11 15:50:00,26.16,26.16,26.1,26.1,210000.0,26.16,26.16,26.1,26.1,210000.0
2020-11-11 15:55:00,26.08,26.12,26.04,26.08,429150.0,26.08,26.12,26.04,26.08,429150.0
2020-11-12 09:30:00,26.0,26.12,26.0,26.12,138800.0,26.0,26.12,26.0,26.12,138800.0
2020-11-12 09:35:00,26.14,26.26,26.13,26.26,65000.0,26.14,26.26,26.13,26.26,65000.0
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 09:45:00,26.14,26.14,26.14,26.14,0.0,26.14,26.14,26.14,26.14,0.0
2020-11-12 09:50:00,26.01,26.1,26.01,26.1,41150.0,26.01,26.1,26.01,26.1,41150.0
2020-11-12 09:55:00,26.09,26.14,26.06,26.12,25700.0,26.09,26.14,26.06,26.12,25700.0
2020-11-12 10:00:00,26.08,26.08,25.99,25.99,15800.0,26.08,26.08,25.99,25.99,15800.0
2020-11-12 10:05:00,26.05,26.19,26.05,26.19,39000.0,26.05,26.19,26.05,26.19,39000.0
2020-11-12 10:10:00,26.16,26.19,26.12,26.12,55000.0,26.16,26.19,26.12,26.12,55000.0
2020-11-12 10:15:00,26.11,26.16,26.09,26.09,92600.0,26.11,26.16,26.09,26.09,92600.0
2020-11-12 10:20:00,26.1,26.1,26.0,26.0,99350.0,26.1,26.1,26.0,26.0,99350.0
2020-11-12 10:25:00,25.97,25.97,25.86,25.86,25000.0,25.97,25.97,25.86,25.86,25000.0
2020-11-12 10:30:00,25.88,25.93,25.87,25.92,45000.0,25.88,25.93,25.87,25.92,45000.0
2020-11-12 10:35:00,25.9,25.9,25.84,25.84,30000.0,25.9,25.9,25.84,25.84,30000.0
2020-11-12 10:40:00,25.84,25.87,25.8,25.8,77850.0,25.84,25.87,25.8,25.8,77850.0
2020-11-12 10:45:00,25.8,25.8,25.72,25.79,40000.0,25.8,25.8,25.72,25.79,40000.0
2020-11-12 10:50:00,25.79,25.84,25.76,25.82,114100.0,25.79,25.84,25.76,25.82,114100.0
2020-11-12 10:55:00,25.77,25.77,25.75,25.75,12500.0,25.77,25.77,25.75,25.75,12500.0
2020-11-12 11:00:00,25.73,25.75,25.71,25.73,35000.0,25.73,25.75,25.71,25.73,35000.0
2020-11-12 11:05:00,25.76,25.84,25.75,25.81,124550.0,25.76,25.84,25.75,25.81,124550.0
2020-11-12 11:10:00,25.76,25.8,25.76,25.79,22550.0,25.76,25.8,25.76,25.79,22550.0
2020-11-12 11:15:00,25.78,25.78,25.73,25.73,30000.0,25.78,25.78,25.73,25.73,30000.0
2020-11-12 11:20:00,25.76,25.78,25.75,25.78,22500.0,25.76,25.78,25.75,25.78,22500.0
2020-11-12 11:25:00,25.78,25.82,25.78,25.78,20800.0,25.78,25.82,25.78,25.78,20800.0
2020-11-12 11:30:00,25.83,25.83,25.77,25.77,69500.0,25.83,25.83,25.77,25.77,69500.0
2020-11-12 11:35:00,25.75,25.75,25.75,25.75,14350.0,25.75,25.75,25.75,25.75,14350.0
2020-11-12 11:40:00,25.72,25.72,25.64,25.65,50000.0,25.72,25.72,25.64,25.65,50000.0
2020-11-12 11:45:00,25.65,25.7,25.65,25.67,50000.0,25.65,25.7,25.65,25.67,50000.0
2020-11-12 11:50:00,25.67,25.67,25.65,25.67,55000.0,25.67,25.67,25.65,25.67,55000.0
2020-11-12 11:55:00,25.65,25.66,25.6,25.61,82400.0,25.65,25.66,25.6,25.61,82400.0
2020-11-12 12:00:00,25.6,25.65,25.58,25.62,169050.0,25.6,25.65,25.58,25.62,169050.0
2020-11-12 12:05:00,25.65,25.66,25.62,25.62,30000.0,25.65,25.66,25.62,25.62,30000.0
2020-11-12 12:10:00,25.62,25.68,25.62,25.68,35000.0,25.62,25.68,25.62,25.68,35000.0
2020-11-12 12:15:00,25.66,25.67,25.64,25.64,50800.0,25.66,25.67,25.64,25.64,50800.0
2020-11-12 12:20:00,25.64,25.64,25.64,25.64,5000.0,25.64,25.64,25.64,25.64,5000.0
2020-11-12 12:25:00,25.58,25.58,25.58,25.58,5000.0,25.58,25.58,25.58,25.58,5000.0
2020-11-12 12:30:00,25.59,25.61,25.57,25.57,25000.0,25.59,25.61,25.57,25.57,25000.0
2020-11-12 12:35:00,25.62,25.62,25.58,25.58,60000.0,25.62,25.62,25.58,25.58,60000.0
2020-11-12 12:40:00,25.57,25.57,25.52,25.55,69100.0,25.57,25.57,25.52,25.55,69100.0
2020-11-12 12:45:00,25.52,25.56,25.36,25.4,85300.0,25.52,25.56,25.36,25.4,85300.0
2020-11-12 12:50:00,25.4,25.43,25.36,25.42,243800.0,25.4,25.43,25.36,25.42,243800.0
2020-11-12 12:55:00,25.4,25.43,25.39,25.41,46700.0,25.4,25.43,25.39,25.41,46700.0
2020-11-12 13:00:00,25.42,25.44,25.4,25.42,40000.0,25.42,25.44,25.4,25.42,40000.0
2020-11-12 13:05:00,25.41,25.41,25.38,25.41,80000.0,25.41,25.41,25.38,25.41,80000.0
2020-11-12 13:10:00,25.38,25.39,25.3,25.34,186850.0,25.38,25.39,25.3,25.34,186850.0
2020-11-12 13:15:00,25.36,25.36,25.35,25.35,15000.0,25.36,25.36,25.35,25.35,15000.0
2020-11-12 13:20:00,25.37,25.41,25.34,25.34,165800.0,25.37,25.41,25.34,25.34,165800.0
2020-11-12 13:25:00,25.34,25.34,25.3,25.3,20000.0,25.34,25.34,25.3,25.3,20000.0
2020-11-12 13:30:00,25.27,25.33,25.21,25.32,115000.0,25.27,25.33,25.21,25.32,115000.0
2020-11-12 13:35:00,25.34,25.37,25.34,25.36,21850.0,25.34,25.37,25.34,25.36,21850.0
2020-11-12 13:40:00,25.36,25.41,25.36,25.38,92100.0,25.36,25.41,25.36,25.38,92100.0
2020-11-12 13:45:00,25.38,25.41,25.38,25.38,47200.0,25.38,25.41,25.38,25.38,47200.0
2020-11-12 13:50:00,25.42,25.42,25.42,25.42,5000.0,25.42,25.42,25.42,25.42,5000.0
2020-11-12 13:55:00,25.45,25.46,25.44,25.46,30250.0,25.45,25.46,25.44,25.46,30250.0
2020-11-12 14:00:00,25.41,25.46,25.4,25.4,83600.0,25.41,25.46,25.4,25.4,83600.0
2020-11-12 14:05:00,25.41,25.42,25.26,25.26,45000.0,25.41,25.42,25.26,25.26,45000.0
2020-11-12 14:10:00,25.29,25.3,25.25,25.29,20000.0,25.29,25.3,25.25,25.29,20000.0
2020-11-12 14:15:00,25.26,25.27,25.25,25.27,20000.0,25.26,25.27,25.25,25.27,20000.0
2020-11-12 14:20:00,25.28,25.32,25.27,25.29,58000.0,25.28,25.32,25.27,25.29,58000.0
2020-11-12 14:25:00,25.29,25.34,25.29,25.31,70000.0,25.29,25.34,25.29,25.31,70000.0
2020-11-12 14:30:00,25.3,25.3,25.3,25.3,5000.0,25.3,25.3,25.3,25.3,5000.0
2020-11-12 14:35:00,25.28,25.3,25.28,25.3,10000.0,25.28,25.3,25.28,25.3,10000.0
2020-11-12 14:40:00,25.29,25.29,25.22,25.23,62400.0,25.29,25.29,25.22,25.23,62400.0
2020-11-12 14:45:00,25.22,25.25,25.22,25.24,40000.0,25.22,25.25,25.22,25.24,40000.0
2020-11-12 14:50:00,25.24,25.3,25.22,25.22,91650.0,25.24,25.3,25.22,25.22,91650.0
2020-11-12 14:55:00,25.23,25.27,25.23,25.24,20800.0,25.23,25.27,25.23,25.24,20800.0
2020-11-12 15:00:00,25.2,25.21,25.15,25.16,105850.0,25.2,25.21,25.15,25.16,105850.0
2020-11-12 15:05:00,25.16,25.2,25.13,25.19,65000.0,25.16,25.2,25.13,25.19,65000.0
2020-11-12 15:10:00,25.19,25.23,25.19,25.2,35000.0,25.19,25.23,25.19,25.2,35000.0
2020-11-12 15:15:00,25.23,25.29,25.23,25.25,75000.0,25.23,25.29,25.23,25.25,75000.0
2020-11-12 15:20:00,25.25,25.28,25.24,25.26,66550.0,25.25,25.28,25.24,25.26,66550.0
2020-11-12 15:25:00,25.24,25.25,25.2,25.22,150100.0,25.24,25.25,25.2,25.22,150100.0
2020-11-12 15:30:00,25.22,25.22,25.15,25.17,258200.0,25.22,25.22,25.15,25.17,258200.0
2020-11-12 15:35:00,25.16,25.18,25.14,25.17,217750.0,25.16,25.18,25.14,25.17,217750.0
2020-11-12 15:40:00,25.18,25.24,25.18,25.19,151450.0,25.18,25.24,25.18,25.19,151450.0
2020-11-12 15:45:00,25.18,25.2,25.16,25.18,195800.0,25.18,25.2,25.16,25.18,195800.0
2020-11-12 15:50:00,25.19,25.23,25.17,25.19,351150.0,25.19,25.23,25.17,25.19,351150.0
2020-11-12 15:55:00,25.2,25.23,25.14,25.18,1591250.0,25.2,25.23,25.14,25.18,1591250.0
2020-11-13 09:30:00,25.38,25.56,25.29,25.32,191650.0,25.38,25.56,25.29,25.32,191650.0
2020-11-13 09:35:00,25.21,25.32,25.21,25.32,83000.0,25.21,25.32,25.21,25.32,83000.0
2020-11-13 09:40:00,25.36,25.36,25.31,25.31,15000.0,25.36,25.36,25.31,25.31,15000.0
2020-11-13 09:45:00,25.35,25.43,25.34,25.34,83350.0,25.35,25.43,25.34,25.34,83350.0
2020-11-13 09:50:00,25.39,25.43,25.39,25.4,79500.0,25.39,25.43,25.39,25.4,79500.0
2020-11-13 09:55:00,25.39,25.41,25.39,25.41,22500.0,25.39,25.41,25.39,25.41,22500.0
2020-11-13 10:00:00,25.38,25.38,25.3,25.3,26500.0,25.38,25.38,25.3,25.3,26500.0
2020-11-13 10:05:00,25.3,25.3,25.25,25.26,60050.0,25.3,25.3,25.25,25.26,60050.0
2020-11-13 10:10:00,25.2,25.23,25.15,25.23,120050.0,25.2,25.23,25.15,25.23,120050.0
2020-11-13 10:15:00,25.21,25.21,25.21,25.21,5000.0,25.21,25.21,25.21,25.21,5000.0
2020-11-13 10:20:00,25.19,25.21,25.14,25.14,85050.0,25.19,25.21,25.14,25.14,85050.0
2020-11-13 10:25:00,25.17,25.19,25.15,25.19,15000.0,25.17,25.19,25.15,25.19,15000.0
2020-11-13 10:30:00,25.22,25.24,25.22,25.24,15000.0,25.22,25.24,25.22,25.24,15000.0
2020-11-13 10:35:00,25.21,25.21,25.1,25.1,80250.0,25.21,25.21,25.1,25.1,80250.0
2020-11-13 10:40:00,25.14,25.14,25.1,25.14,42850.0,25.14,25.14,25.1,25.14,42850.0
2020-11-13 10:45:00,25.14,25.16,25.14,25.14,141750.0,25.14,25.16,25.14,25.14,141750.0
2020-11-13 10:50:00,25.17,25.17,25.05,25.09,42500.0,25.17,25.17,25.05,25.09,42500.0
2020-11-13 10:55:00,25.08,25.11,25.0,25.0,60000.0,25.08,25.11,25.0,25.0,60000.0
2020-11-13 11:00:00,25.01,25.07,25.01,25.03,56400.0,25.01,25.07,25.01,25.03,56400.0
2020-11-13 11:05:00,25.06,25.11,25.04,25.11,49000.0,25.06,25.11,25.04,25.11,49000.0
2020-11-13 11:10:00,25.1,25.1,25.1,25.1,5000.0,25.1,25.1,25.1,25.1,5000.0
2020-11-13 11:15:00,25.09,25.14,25.09,25.14,25000.0,25.09,25.14,25.09,25.14,25000.0
2020-11-13 11:20:00,25.1,25.16,25.1,25.16,30000.0,25.1,25.16,25.1,25.16,30000.0
2020-11-13 11:25:00,25.09,25.09,25.07,25.07,25000.0,25.09,25.09,25.07,25.07,25000.0
2020-11-13 11:30:00,25.08,25.09,25.08,25.08,15000.0,25.08,25.09,25.08,25.08,15000.0
2020-11-13 11:35:00,25.14,25.14,25.14,25.14,10000.0,25.14,25.14,25.14,25.14,10000.0
2020-11-13 11:40:00,25.17,25.2,25.17,25.2,37500.0,25.17,25.2,25.17,25.2,37500.0
2020-11-13 11:45:00,25.19,25.19,25.16,25.16,39250.0,25.19,25.19,25.16,25.16,39250.0
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 11:55:00,25.08,25.08,25.08,25.08,0.0,25.08,25.08,25.08,25.08,0.0
2020-11-13 12:00:00,25.11,25.11,25.09,25.09,20000.0,25.11,25.11,25.09,25.09,20000.0
2020-11-13 12:05:00,25.1,25.11,25.09,25.11,20000.0,25.1,25.11,25.09,25.11,20000.0
2020-11-13 12:10:00,25.13,25.13,25.13,25.13,60000.0,25.13,25.13,25.13,25.13,60000.0
2020-11-13 12:15:00,25.15,25.15,25.08,25.08,34450.0,25.15,25.15,25.08,25.08,34450.0
2020-11-13 12:20:00,25.08,25.08,25.08,25.08,0.0,25.08,25.08,25.08,25.08,0.0
2020-11-13 12:25:00,25.08,25.1,25.06,25.1,55000.0,25.08,25.1,25.06,25.1,55000.0
2020-11-13 12:30:00,25.08,25.11,25.08,25.11,39900.0,25.08,25.11,25.08,25.11,39900.0
2020-11-13 12:35:00,25.11,25.14,25.11,25.11,70000.0,25.11,25.14,25.11,25.11,70000.0
2020-11-13 12:40:00,25.13,25.13,25.13,25.13,75000.0,25.13,25.13,25.13,25.13,75000.0
2020-11-13 12:45:00,25.15,25.15,25.15,25.15,5000.0,25.15,25.15,25.15,25.15,5000.0
2020-11-13 12:50:00,25.16,25.16,25.14,25.14,20050.0,25.16,25.16,25.14,25.14,20050.0
2020-11-13 12:55:00,25.13,25.14,25.12,25.12,15000.0,25.13,25.14,25.12,25.12,15000.0
2020-11-13 13:00:00,25.14,25.14,25.12,25.12,10000.0,25.14,25.14,25.12,25.12,10000.0
2020-11-13 13:05:00,25.13,25.13,25.13,25.13,17500.0,25.13,25.13,25.13,25.13,17500.0
2020-11-13 13:10:00,25.07,25.07,25.07,25.07,10000.0,25.07,25.07,25.07,25.07,10000.0
2020-11-13 13:15:00,25.02,25.05,25.02,25.05,60700.0,25.02,25.05,25.02,25.05,60700.0
2020-11-13 13:20:00,25.0,25.01,24.96,24.96,50000.0,25.0,25.01,24.96,24.96,50000.0
2020-11-13 13:25:00,25.02,25.03,24.98,25.01,90000.0,25.02,25.03,24.98,25.01,90000.0
2020-11-13 13:30:00,25.01,25.02,24.96,24.96,65000.0,25.01,25.02,24.96,24.96,65000.0
2020-11-13 13:35:00,24.94,24.97,24.94,24.97,34250.0,24.94,24.97,24.94,24.97,34250.0
2020-11-13 13:40:00,24.96,24.96,24.93,24.96,65000.0,24.96,24.96,24.93,24.96,65000.0
2020-11-13 13:45:00,24.96,25.05,24.96,25.0,108650.0,24.96,25.05,24.96,25.0,108650.0
2020-11-13 13:50:00,25.01,25.02,24.99,24.99,30000.0,25.01,25.02,24.99,24.99,30000.0
2020-11-13 13:55:00,24.99,24.99,24.98,24.98,25000.0,24.99,24.99,24.98,24.98,25000.0
2020-11-13 14:00:00,24.97,24.99,24.97,24.99,24700.0,24.97,24.99,24.97,24.99,24700.0
2020-11-13 14:05:00,24.97,25.01,24.97,24.98,50000.0,24.97,25.01,24.97,24.98,50000.0
2020-11-13 14:10:00,24.98,24.98,24.98,24.98,0.0,24.98,24.98,24.98,24.98,0.0
2020-11-13 14:15:00,24.95,24.95,24.93,24.93,10000.0,24.95,24.95,24.93,24.93,10000.0
2020-11-13 14:20:00,25.0,25.01,24.99,25.0,120000.0,25.0,25.01,24.99,25.0,120000.0
2020-11-13 14:25:00,24.97,24.97,24.97,24.97,5000.0,24.97,24.97,24.97,24.97,5000.0
2020-11-13 14:30:00,24.97,24.97,24.97,24.97,5000.0,24.97,24.97,24.97,24.97,5000.0
2020-11-13 14:35:00,24.98,25.0,24.98,25.0,10000.0,24.98,25.0,24.98,25.0,10000.0
2020-11-13 14:40:00,25.0,25.1,25.0,25.1,20000.0,25.0,25.1,25.0,25.1,20000.0
2020-11-13 14:45:00,25.05,25.07,25.05,25.06,15000.0,25.05,25.07,25.05,25.06,15000.0
2020-11-13 14:50:00,25.08,25.11,25.08,25.1,26500.0,25.08,25.11,25.08,25.1,26500.0
2020-11-13 14:55:00,25.13,25.13,25.13,25.13,15000.0,25.13,25.13,25.13,25.13,15000.0
2020-11-13 15:00:00,25.16,25.16,25.14,25.14,10000.0,25.16,25.16,25.14,25.14,10000.0
2020-11-13 15:05:00,25.16,25.16,25.1,25.1,70000.0,25.16,25.16,25.1,25.1,70000.0
2020-11-13 15:10:00,25.1,25.1,25.07,25.08,34600.0,25.1,25.1,25.07,25.08,34600.0
2020-11-13 15:15:00,25.11,25.12,25.05,25.06,65000.0,25.11,25.12,25.05,25.06,65000.0
2020-11-13 15:20:00,25.05,25.07,24.99,24.99,180050.0,25.05,25.07,24.99,24.99,180050.0
2020-11-13 15:25:00,24.99,24.99,24.96,24.99,45000.0,24.99,24.99,24.96,24.99,45000.0
2020-11-13 15:30:00,25.0,25.04,24.98,25.01,145500.0,25.0,25.04,24.98,25.01,145500.0
2020-11-13 15:35:00,25.02,25.02,25.01,25.02,165000.0,25.02,25.02,25.01,25.02,165000.0
2020-11-13 15:40:00,25.02,25.05,25.01,25.03,150900.0,25.02,25.05,25.01,25.03,150900.0
2020-11-13 15:45:00,25.03,25.09,25.02,25.09,60500.0,25.03,25.09,25.02,25.09,60500.0
2020-11-13 15:50:00,25.1,25.15,25.1,25.15,83150.0,25.1,25.15,25.1,25.15,83150.0
2020-11-13 15:55:00,25.15,25.15,24.98,25.01,1190100.0,25.15,25.15,24.98,25.01,1190100.0
2020-11-16 09:30:00,25.16,25.18,24.93,25.05,368950.0,25.16,25.18,24.93,25.05,368950.0
2020-11-16 09:35:00,25.02,25.29,25.0,25.23,185000.0,25.02,25.29,25.0,25.23,185000.0
2020-11-16 09:40:00,25.23,25.31,25.23,25.26,96650.0,25.23,25.31,25.23,25.26,96650.0
2020-11-16 09:45:00,25.27,25.35,25.27,25.34,25000.0,25.27,25.35,25.27,25.34,25000.0
2020-11-16 09:50:00,25.39,25.39,25.27,25.27,30000.0,25.39,25.39,25.27,25.27,30000.0
2020-11-16 09:55:00,25.16,25.17,25.11,25.11,37500.0,25.16,25.17,25.11,25.11,37500.0
2020-11-16 10:00:00,25.08,25.11,25.04,25.05,80750.0,25.08,25.11,25.04,25.05,80750.0
2020-11-16 10:05:00,25.06,25.06,24.92,24.93,81350.0,25.06,25.06,24.92,24.93,81350.0
2020-11-16 10:10:00,24.94,24.95,24.83,24.91,100000.0,24.94,24.95,24.83,24.91,100000.0
2020-11-16 10:15:00,24.95,24.96,24.9,24.94,60000.0,24.95,24.96,24.9,24.94,60000.0
2020-11-16 10:20:00,24.93,25.02,24.88,24.98,88600.0,24.93,25.02,24.88,24.98,88600.0
2020-11-16 10:25:00,24.97,25.03,24.97,25.02,57500.0,24.97,25.03,24.97,25.02,57500.0
2020-11-16 10:30:00,25.06,25.11,25.05,25.1,40000.0,25.06,25.11,25.05,25.1,40000.0
2020-11-16 10:35:00,25.1,25.1,25.03,25.06,105000.0,25.1,25.1,25.03,25.06,105000.0
2020-11-16 10:40:00,25.08,25.11,25.06,25.1,134450.0,25.08,25.11,25.06,25.1,134450.0
2020-11-16 10:45:00,25.11,25.14,25.11,25.13,45000.0,25.11,25.14,25.11,25.13,45000.0
2020-11-16 10:50:00,25.12,25.14,25.11,25.14,20000.0,25.12,25.14,25.11,25.14,20000.0
2020-11-16 10:55:00,25.11,25.15,25.1,25.15,82600.0,25.11,25.15,25.1,25.15,82600.0
2020-11-16 11:00:00,25.12,25.15,25.12,25.12,55600.0,25.12,25.15,25.12,25.12,55600.0
2020-11-16 11:05:00,25.13,25.13,25.09,25.13,40000.0,25.13,25.13,25.09,25.13,40000.0
2020-11-16 11:10:00,25.15,25.21,25.15,25.18,36350.0,25.15,25.21,25.15,25.18,36350.0
2020-11-16 11:15:00,25.18,25.18,25.18,25.18,30000.0,25.18,25.18,25.18,25.18,30000.0
2020-11-16 11:20:00,25.18,25.19,25.17,25.19,20600.0,25.18,25.19,25.17,25.19,20600.0
2020-11-16 11:25:00,25.22,25.23,25.16,25.16,38400.0,25.22,25.23,25.16,25.16,38400.0
2020-11-16 11:30:00,25.2,25.2,25.18,25.18,25000.0,25.2,25.2,25.18,25.18,25000.0
2020-11-16 11:35:00,25.15,25.17,25.14,25.17,35800.0,25.15,25.17,25.14,25.17,35800.0
2020-11-16 11:40:00,25.15,25.15,25.09,25.09,65000.0,25.15,25.15,25.09,25.09,65000.0
2020-11-16 11:45:00,25.08,25.08,25.07,25.07,35000.0,25.08,25.08,25.07,25.07,35000.0
2020-11-16 11:50:00,25.04,25.06,25.04,25.06,15000.0,25.04,25.06,25.04,25.06,15000.0
2020-11-16 11:55:00,25.04,25.04,25.01,25.02,56150.0,25.04,25.04,25.01,25.02,56150.0
2020-11-16 12:00:00,25.03,25.03,25.01,25.03,66650.0,25.03,25.03,25.01,25.03,66650.0
2020-11-16 12:05:00,25.03,25.08,25.03,25.06,120000.0,25.03,25.08,25.03,25.06,120000.0
2020-11-16 12:10:00,25.02,25.03,25.02,25.03,10000.0,25.02,25.03,25.02,25.03,10000.0
2020-11-16 12:15:00,25.03,25.03,25.01,25.03,38750.0,25.03,25.03,25.01,25.03,38750.0
2020-11-16 12:20:00,24.99,24.99,24.99,24.99,10000.0,24.99,24.99,24.99,24.99,10000.0
2020-11-16 12:25:00,25.02,25.05,25.02,25.03,63150.0,25.02,25.05,25.02,25.03,63150.0
2020-11-16 12:30:00,25.02,25.08,25.01,25.05,362200.0,25.02,25.08,25.01,25.05,362200.0
2020-11-16 12:35:00,25.06,25.1,25.06,25.08,25600.0,25.06,25.1,25.06,25.08,25600.0
2020-11-16 12:40:00,25.08,25.1,25.06,25.1,45000.0,25.08,25.1,25.06,25.1,45000.0
2020-11-16 12:45:00,25.09,25.12,25.09,25.12,60000.0,25.09,25.12,25.09,25.12,60000.0
2020-11-16 12:50:00,25.14,25.14,25.11,25.11,30000.0,25.14,25.14,25.11,25.11,30000.0
2020-11-16 12:55:00,25.14,25.16,25.13,25.16,74350.0,25.14,25.16,25.13,25.16,74350.0
2020-11-16 13:00:00,25.18,25.21,25.18,25.21,75050.0,25.18,25.21,25.18,25.21,75050.0
2020-11-16 13:05:00,25.25,25.25,25.25,25.25,22350.0,25.25,25.25,25.25,25.25,22350.0
2020-11-16 13:10:00,25.28,25.33,25.27,25.32,160950.0,25.28,25.33,25.27,25.32,160950.0
2020-11-16 13:15:00,25.31,25.32,25.3,25.32,20000.0,25.31,25.32,25.3,25.32,20000.0
2020-11-16 13:20:00,25.31,25.31,25.26,25.28,45950.0,25.31,25.31,25.26,25.28,45950.0
2020-11-16 13:25:00,25.27,25.27,25.27,25.27,5000.0,25.27,25.27,25.27,25.27,5000.0
2020-11-16 13:30:00,25.29,25.3,25.29,25.3,37100.0,25.29,25.3,25.29,25.3,37100.0
2020-11-16 13:35:00,25.22,25.22,25.18,25.18,56600.0,25.22,25.22,25.18,25.18,56600.0
2020-11-16 13:40:00,25.18,25.18,25.17,25.17,10250.0,25.18,25.18,25.17,25.17,10250.0
2020-11-16 13:45:00,25.11,25.11,25.09,25.09,85000.0,25.11,25.11,25.09,25.09,85000.0
2020-11-16 13:50:00,25.1,25.13,25.1,25.13,20000.0,25.1,25.13,25.1,25.13,20000.0
2020-11-16 13:55:00,25.15,25.15,25.13,25.13,22500.0,25.15,25.15,25.13,25.13,22500.0
2020-11-16 14:00:00,25.14,25.14,25.08,25.08,36250.0,25.14,25.14,25.08,25.08,36250.0
2020-11-16 14:05:00,25.11,25.16,25.1,25.16,20000.0,25.11,25.16,25.1,25.16,20000.0
2020-11-16 14:10:00,25.19,25.19,25.19,25.19,5000.0,25.19,25.19,25.19,25.19,5000.0
2020-11-16 14:15:00,25.18,25.18,25.18,25.18,17500.0,25.18,25.18,25.18,25.18,17500.0
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 14:25:00,25.18,25.18,25.18,25.18,0.0,25.18,25.18,25.18,25.18,0.0
2020-11-16 14:30:00,25.2,25.2,25.18,25.18,20000.0,25.2,25.2,25.18,25.18,20000.0
2020-11-16 14:35:00,25.16,25.18,25.14,25.16,35000.0,25.16,25.18,25.14,25.16,35000.0
2020-11-16 14:40:00,25.16,25.24,25.16,25.23,25000.0,25.16,25.24,25.16,25.23,25000.0
2020-11-16 14:45:00,25.25,25.27,25.24,25.24,25000.0,25.25,25.27,25.24,25.24,25000.0
2020-11-16 14:50:00,25.22,25.23,25.22,25.22,35000.0,25.22,25.23,25.22,25.22,35000.0
2020-11-16 14:55:00,25.23,25.26,25.23,25.26,31650.0,25.23,25.26,25.23,25.26,31650.0
2020-11-16 15:00:00,25.24,25.24,25.21,25.21,54500.0,25.24,25.24,25.21,25.21,54500.0
2020-11-16 15:05:00,25.21,25.23,25.21,25.23,22500.0,25.21,25.23,25.21,25.23,22500.0
2020-11-16 15:10:00,25.24,25.24,25.21,25.21,25000.0,25.24,25.24,25.21,25.21,25000.0
2020-11-16 15:15:00,25.24,25.27,25.23,25.26,72750.0,25.24,25.27,25.23,25.26,72750.0
2020-11-16 15:20:00,25.25,25.27,25.25,25.25,95000.0,25.25,25.27,25.25,25.25,95000.0
2020-11-16 15:25:00,25.21,25.21,25.2,25.2,18050.0,25.21,25.21,25.2,25.2,18050.0
2020-11-16 15:30:00,25.2,25.2,25.2,25.2,5000.0,25.2,25.2,25.2,25.2,5000.0
2020-11-16 15:35:00,25.19,25.19,25.17,25.19,15000.0,25.19,25.19,25.17,25.19,15000.0
2020-11-16 15:40:00,25.14,25.18,25.14,25.17,80000.0,25.14,25.18,25.14,25.17,80000.0
2020-11-16 15:45:00,25.16,25.17,25.13,25.14,70000.0,25.16,25.17,25.13,25.14,70000.0
2020-11-16 15:50:00,25.11,25.15,25.11,25.12,125000.0,25.11,25.15,25.11,25.12,125000.0
2020-11-16 15:55:00,25.14,25.25,25.14,25.25,499850.0,25.14,25.25,25.14,25.25,499850.0
2020-11-17 09:30:00,25.37,25.37,25.31,25.31,153700.0,25.37,25.37,25.31,25.31,153700.0
2020-11-17 09:35:00,25.38,25.38,25.34,25.34,24150.0,25.38,25.38,25.34,25.34,24150.0
2020-11-17 09:40:00,25.31,25.31,25.23,25.23,25000.0,25.31,25.31,25.23,25.23,25000.0
2020-11-17 09:45:00,25.22,25.22,25.18,25.18,48200.0,25.22,25.22,25.18,25.18,48200.0
2020-11-17 09:50:00,25.17,25.19,25.14,25.18,149450.0,25.17,25.19,25.14,25.18,149450.0
2020-11-17 09:55:00,25.18,25.27,25.17,25.19,60000.0,25.18,25.27,25.17,25.19,60000.0
2020-11-17 10:00:00,25.23,25.26,25.23,25.26,20000.0,25.23,25.26,25.23,25.26,20000.0
2020-11-17 10:05:00,25.23,25.24,25.23,25.24,10000.0,25.23,25.24,25.23,25.24,10000.0
2020-11-17 10:10:00,25.23,25.23,25.23,25.23,25000.0,25.23,25.23,25.23,25.23,25000.0
2020-11-17 10:15:00,25.3,25.3,25.2,25.27,58750.0,25.3,25.3,25.2,25.27,58750.0
2020-11-17 10:20:00,25.22,25.26,25.22,25.26,15000.0,25.22,25.26,25.22,25.26,15000.0
2020-11-17 10:25:00,25.27,25.3,25.26,25.26,50000.0,25.27,25.3,25.26,25.26,50000.0
2020-11-17 10:30:00,25.28,25.31,25.24,25.28,87600.0,25.28,25.31,25.24,25.28,87600.0
2020-11-17 10:35:00,25.28,25.38,25.28,25.28,45000.0,25.28,25.38,25.28,25.28,45000.0
2020-11-17 10:40:00,25.3,25.3,25.3,25.3,5000.0,25.3,25.3,25.3,25.3,5000.0
2020-11-17 10:45:00,25.29,25.29,25.29,25.29,10000.0,25.29,25.29,25.29,25.29,10000.0
2020-11-17 10:50:00,25.33,25.34,25.32,25.34,94250.0,25.33,25.34,25.32,25.34,94250.0
2020-11-17 10:55:00,25.36,25.37,25.33,25.37,54700.0,25.36,25.37,25.33,25.37,54700.0
2020-11-17 11:00:00,25.38,25.42,25.37,25.41,88550.0,25.38,25.42,25.37,25.41,88550.0
2020-11-17 11:05:00,25.43,25.45,25.42,25.42,53650.0,25.43,25.45,25.42,25.42,53650.0
2020-11-17 11:10:00,25.41,25.41,25.38,25.38,43600.0,25.41,25.41,25.38,25.38,43600.0
2020-11-17 11:15:00,25.38,25.38,25.34,25.34,67150.0,25.38,25.38,25.34,25.34,67150.0
2020-11-17 11:20:00,25.32,25.32,25.27,25.27,46000.0,25.32,25.32,25.27,25.27,46000.0
2020-11-17 11:25:00,25.26,25.28,25.22,25.24,123550.0,25.26,25.28,25.22,25.24,123550.0
2020-11-17 11:30:00,25.22,25.28,25.22,25.28,79800.0,25.22,25.28,25.22,25.28,79800.0
2020-11-17 11:35:00,25.23,25.27,25.23,25.27,10000.0,25.23,25.27,25.23,25.27,10000.0
2020-11-17 11:40:00,25.24,25.26,25.22,25.26,25100.0,25.24,25.26,25.22,25.26,25100.0
2020-11-17 11:45:00,25.26,25.26,25.23,25.23,35750.0,25.26,25.26,25.23,25.23,35750.0
2020-11-17 11:50:00,25.22,25.22,25.18,25.19,45500.0,25.22,25.22,25.18,25.19,45500.0
2020-11-17 11:55:00,25.18,25.21,25.14,25.21,81750.0,25.18,25.21,25.14,25.21,81750.0
2020-11-17 12:00:00,25.18,25.22,25.18,25.19,25000.0,25.18,25.22,25.18,25.19,25000.0
2020-11-17 12:05:00,25.19,25.19,25.19,25.19,10000.0,25.19,25.19,25.19,25.19,10000.0
2020-11-17 12:10:00,25.19,25.26,25.19,25.26,42500.0,25.19,25.26,25.19,25.26,42500.0
2020-11-17 12:15:00,25.29,25.32,25.27,25.27,50000.0,25.29,25.32,25.27,25.27,50000.0
2020-11-17 12:20:00,25.26,25.26,25.23,25.24,25000.0,25.26,25.26,25.23,25.24,25000.0
2020-11-17 12:25:00,25.23,25.23,25.23,25.23,5000.0,25.23,25.23,25.23,25.23,5000.0
2020-11-17 12:30:00,25.3,25.31,25.3,25.3,30000.0,25.3,25.31,25.3,25.3,30000.0
2020-11-17 12:35:00,25.31,25.34,25.31,25.34,20000.0,25.31,25.34,25.31,25.34,20000.0
2020-11-17 12:40:00,25.33,25.34,25.31,25.34,30950.0,25.33,25.34,25.31,25.34,30950.0
2020-11-17 12:45:00,25.35,25.36,25.34,25.34,20000.0,25.35,25.36,25.34,25.34,20000.0
2020-11-17 12:50:00,25.34,25.34,25.34,25.34,0.0,25.34,25.34,25.34,25.34,0.0
2020-11-17 12:55:00,25.35,25.37,25.35,25.37,10000.0,25.35,25.37,25.35,25.37,10000.0
2020-11-17 13:00:00,25.36,25.36,25.34,25.34,142550.0,25.36,25.36,25.34,25.34,142550.0
2020-11-17 13:05:00,25.34,25.34,25.32,25.32,25250.0,25.34,25.34,25.32,25.32,25250.0
2020-11-17 13:10:00,25.32,25.32,25.32,25.32,25100.0,25.32,25.32,25.32,25.32,25100.0
2020-11-17 13:15:00,25.33,25.33,25.33,25.33,20000.0,25.33,25.33,25.33,25.33,20000.0
2020-11-17 13:20:00,25.31,25.31,25.31,25.31,5000.0,25.31,25.31,25.31,25.31,5000.0
2020-11-17 13:25:00,25.37,25.37,25.37,25.37,5000.0,25.37,25.37,25.37,25.37,5000.0
2020-11-17 13:30:00,25.37,25.37,25.37,25.37,0.0,25.37,25.37,25.37,25.37,0.0
2020-11-17 13:35:00,25.39,25.39,25.35,25.35,29450.0,25.39,25.39,25.35,25.35,29450.0
2020-11-17 13:40:00,25.34,25.34,25.31,25.31,27050.0,25.34,25.34,25.31,25.31,27050.0
2020-11-17 13:45:00,25.28,25.28,25.28,25.28,24400.0,25.28,25.28,25.28,25.28,24400.0
2020-11-17 13:50:00,25.29,25.31,25.28,25.31,45350.0,25.29,25.31,25.28,25.31,45350.0
2020-11-17 13:55:00,25.35,25.35,25.33,25.33,27100.0,25.35,25.35,25.33,25.33,27100.0
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 14:05:00,25.33,25.33,25.33,25.33,0.0,25.33,25.33,25.33,25.33,0.0
2020-11-17 14:10:00,25.38,25.43,25.37,25.43,35000.0,25.38,25.43,25.37,25.43,35000.0
2020-11-17 14:15:00,25.43,25.44,25.41,25.43,67850.0,25.43,25.44,25.41,25.43,67850.0
2020-11-17 14:20:00,25.44,25.44,25.42,25.43,20000.0,25.44,25.44,25.42,25.43,20000.0
2020-11-17 14:25:00,25.43,25.43,25.41,25.41,12000.0,25.43,25.43,25.41,25.41,12000.0
2020-11-17 14:30:00,25.4,25.4,25.4,25.4,10000.0,25.4,25.4,25.4,25.4,10000.0
2020-11-17 14:35:00,25.35,25.39,25.35,25.39,25000.0,25.35,25.39,25.35,25.39,25000.0
2020-11-17 14:40:00,25.39,25.39,25.39,25.39,0.0,25.39,25.39,25.39,25.39,0.0
2020-11-17 14:45:00,25.34,25.34,25.34,25.34,5000.0,25.34,25.34,25.34,25.34,5000.0
2020-11-17 14:50:00,25.34,25.34,25.34,25.34,0.0,25.34,25.34,25.34,25.34,0.0
2020-11-17 14:55:00,25.33,25.35,25.33,25.35,27500.0,25.33,25.35,25.33,25.35,27500.0
2020-11-17 15:00:00,25.34,25.34,25.32,25.32,20000.0,25.34,25.34,25.32,25.32,20000.0
2020-11-17 15:05:00,25.34,25.34,25.34,25.34,14100.0,25.34,25.34,25.34,25.34,14100.0
2020-11-17 15:10:00,25.33,25.33,25.32,25.32,25000.0,25.33,25.33,25.32,25.32,25000.0
2020-11-17 15:15:00,25.32,25.32,25.32,25.32,20300.0,25.32,25.32,25.32,25.32,20300.0
2020-11-17 15:20:00,25.33,25.33,25.3,25.3,30000.0,25.33,25.33,25.3,25.3,30000.0
2020-11-17 15:25:00,25.31,25.31,25.31,25.31,5000.0,25.31,25.31,25.31,25.31,5000.0
2020-11-17 15:30:00,25.34,25.34,25.34,25.34,7050.0,25.34,25.34,25.34,25.34,7050.0
2020-11-17 15:35:00,25.36,25.36,25.32,25.35,26800.0,25.36,25.36,25.32,25.35,26800.0
2020-11-17 15:40:00,25.36,25.39,25.34,25.37,41000.0,25.36,25.39,25.34,25.37,41000.0
2020-11-17 15:45:00,25.39,25.39,25.36,25.36,45900.0,25.39,25.39,25.36,25.36,45900.0
2020-11-17 15:50:00,25.34,25.41,25.34,25.4,87450.0,25.34,25.41,25.34,25.4,87450.0
2020-11-17 15:55:00,25.39,25.41,25.34,25.39,271050.0,25.39,25.41,25.34,25.39,271050.0
2020-11-18 09:30:00,25.31,25.44,25.31,25.39,140450.0,25.31,25.44,25.31,25.39,140450.0
2020-11-18 09:35:00,25.41,25.5,25.41,25.5,83550.0,25.41,25.5,25.41,25.5,83550.0
2020-11-18 09:40:00,25.52,25.56,25.5,25.51,55000.0,25.52,25.56,25.5,25.51,55000.0
2020-11-18 09:45:00,25.44,25.44,25.33,25.37,113100.0,25.44,25.44,25.33,25.37,113100.0
2020-11-18 09:50:00,25.33,25.33,25.29,25.29,45000.0,25.33,25.33,25.29,25.29,45000.0
2020-11-18 09:55:00,25.26,25.35,25.26,25.28,102700.0,25.26,25.35,25.26,25.28,102700.0
2020-11-18 10:00:00,25.34,25.45,25.34,25.45,86500.0,25.34,25.45,25.34,25.45,86500.0
2020-11-18 10:05:00,25.41,25.45,25.41,25.44,85000.0,25.41,25.45,25.41,25.44,85000.0
2020-11-18 10:10:00,25.46,25.53,25.46,25.5,100850.0,25.46,25.53,25.46,25.5,100850.0
2020-11-18 10:15:00,25.51,25.65,25.5,25.64,178050.0,25.51,25.65,25.5,25.64,178050.0
2020-11-18 10:20:00,25.65,25.74,25.65,25.74,198700.0,25.65,25.74,25.65,25.74,198700.0
2020-11-18 10:25:00,25.74,25.74,25.67,25.68,156250.0,25.74,25.74,25.67,25.68,156250.0
2020-11-18 10:30:00,25.66,25.66,25.59,25.59,90400.0,25.66,25.66,25.59,25.59,90400.0
2020-11-18 10:35:00,25.52,25.55,25.48,25.5,83050.0,25.52,25.55,25.48,25.5,83050.0
2020-11-18 10:40:00,25.53,25.56,25.53,25.56,30600.0,25.53,25.56,25.53,25.56,30600.0
2020-11-18 10:45:00,25.61,25.7,25.61,25.64,70000.0,25.61,25.7,25.61,25.64,70000.0
2020-11-18 10:50:00,25.66,25.73,25.65,25.73,35000.0,25.66,25.73,25.65,25.73,35000.0
2020-11-18 10:55:00,25.7,25.74,25.7,25.74,58150.0,25.7,25.74,25.7,25.74,58150.0
2020-11-18 11:00:00,25.74,25.76,25.74,25.76,165950.0,25.74,25.76,25.74,25.76,165950.0
2020-11-18 11:05:00,25.76,25.76,25.67,25.67,298550.0,25.76,25.76,25.67,25.67,298550.0
2020-11-18 11:10:00,25.67,25.74,25.66,25.73,114400.0,25.67,25.74,25.66,25.73,114400.0
2020-11-18 11:15:00,25.75,25.75,25.66,25.66,50000.0,25.75,25.75,25.66,25.66,50000.0
2020-11-18 11:20:00,25.67,25.7,25.67,25.7,25000.0,25.67,25.7,25.67,25.7,25000.0
2020-11-18 11:25:00,25.71,25.71,25.68,25.68,30000.0,25.71,25.71,25.68,25.68,30000.0
2020-11-18 11:30:00,25.68,25.68,25.66,25.66,16500.0,25.68,25.68,25.66,25.66,16500.0
2020-11-18 11:35:00,25.69,25.69,25.67,25.67,37300.0,25.69,25.69,25.67,25.67,37300.0
2020-11-18 11:40:00,25.67,25.67,25.65,25.65,15000.0,25.67,25.67,25.65,25.65,15000.0
2020-11-18 11:45:00,25.66,25.66,25.66,25.66,17600.0,25.66,25.66,25.66,25.66,17600.0
2020-11-18 11:50:00,25.68,25.68,25.68,25.68,5000.0,25.68,25.68,25.68,25.68,5000.0
2020-11-18 11:55:00,25.7,25.7,25.68,25.69,20000.0,25.7,25.7,25.68,25.69,20000.0
2020-11-18 12:00:00,25.67,25.68,25.67,25.67,15000.0,25.67,25.68,25.67,25.67,15000.0
2020-11-18 12:05:00,25.66,25.69,25.66,25.66,26400.0,25.66,25.69,25.66,25.66,26400.0
2020-11-18 12:10:00,25.66,25.66,25.64,25.65,32600.0,25.66,25.66,25.64,25.65,32600.0
2020-11-18 12:15:00,25.68,25.75,25.65,25.75,90000.0,25.68,25.75,25.65,25.75,90000.0
2020-11-18 12:20:00,25.75,25.8,25.75,25.78,94500.0,25.75,25.8,25.75,25.78,94500.0
2020-11-18 12:25:00,25.77,25.8,25.76,25.8,128500.0,25.77,25.8,25.76,25.8,128500.0
2020-11-18 12:30:00,25.8,25.8,25.75,25.77,56500.0,25.8,25.8,25.75,25.77,56500.0
2020-11-18 12:35:00,25.76,25.82,25.76,25.81,45450.0,25.76,25.82,25.76,25.81,45450.0
2020-11-18 12:40:00,25.79,25.81,25.79,25.8,26950.0,25.79,25.81,25.79,25.8,26950.0
2020-11-18 12:45:00,25.78,25.78,25.78,25.78,10000.0,25.78,25.78,25.78,25.78,10000.0
2020-11-18 12:50:00,25.77,25.77,25.77,25.77,10750.0,25.77,25.77,25.77,25.77,10750.0
2020-11-18 12:55:00,25.78,25.78,25.77,25.77,11250.0,25.78,25.78,25.77,25.77,11250.0
2020-11-18 13:00:00,25.77,25.78,25.77,25.78,10000.0,25.77,25.78,25.77,25.78,10000.0
2020-11-18 13:05:00,25.79,25.79,25.78,25.78,15000.0,25.79,25.79,25.78,25.78,15000.0
2020-11-18 13:10:00,25.77,25.78,25.76,25.78,68550.0,25.77,25.78,25.76,25.78,68550.0
2020-11-18 13:15:00,25.79,25.81,25.79,25.81,20000.0,25.79,25.81,25.79,25.81,20000.0
2020-11-18 13:20:00,25.8,25.84,25.8,25.82,60000.0,25.8,25.84,25.8,25.82,60000.0
2020-11-18 13:25:00,25.84,25.84,25.81,25.82,85500.0,25.84,25.84,25.81,25.82,85500.0
2020-11-18 13:30:00,25.81,25.82,25.8,25.82,58400.0,25.81,25.82,25.8,25.82,58400.0
2020-11-18 13:35:00,25.82,25.84,25.82,25.82,91300.0,25.82,25.84,25.82,25.82,91300.0
2020-11-18 13:40:00,25.84,25.86,25.83,25.84,110000.0,25.84,25.86,25.83,25.84,110000.0
2020-11-18 13:45:00,25.86,25.86,25.84,25.86,23850.0,25.86,25.86,25.84,25.86,23850.0
2020-11-18 13:50:00,25.82,25.83,25.8,25.8,86550.0,25.82,25.83,25.8,25.8,86550.0
2020-11-18 13:55:00,25.81,25.83,25.81,25.82,69850.0,25.81,25.83,25.81,25.82,69850.0
2020-11-18 14:00:00,25.8,25.86,25.8,25.86,74100.0,25.8,25.86,25.8,25.86,74100.0
2020-11-18 14:05:00,25.85,25.91,25.83,25.91,72450.0,25.85,25.91,25.83,25.91,72450.0
2020-11-18 14:10:00,25.91,25.91,25.9,25.91,83500.0,25.91,25.91,25.9,25.91,83500.0
2020-11-18 14:15:00,25.91,25.91,25.88,25.89,75900.0,25.91,25.91,25.88,25.89,75900.0
2020-11-18 14:20:00,25.9,25.9,25.87,25.87,68150.0,25.9,25.9,25.87,25.87,68150.0
2020-11-18 14:25:00,25.85,25.85,25.8,25.8,65000.0,25.85,25.85,25.8,25.8,65000.0
2020-11-18 14:30:00,25.81,25.87,25.81,25.86,62200.0,25.81,25.87,25.81,25.86,62200.0
2020-11-18 14:35:00,25.87,25.87,25.86,25.87,28300.0,25.87,25.87,25.86,25.87,28300.0
2020-11-18 14:40:00,25.87,25.91,25.87,25.91,58300.0,25.87,25.91,25.87,25.91,58300.0
2020-11-18 14:45:00,25.92,25.96,25.91,25.93,65600.0,25.92,25.96,25.91,25.93,65600.0
2020-11-18 14:50:00,25.94,25.96,25.94,25.95,120000.0,25.94,25.96,25.94,25.95,120000.0
2020-11-18 14:55:00,25.97,25.98,25.93,25.94,100350.0,25.97,25.98,25.93,25.94,100350.0
2020-11-18 15:00:00,25.94,25.95,25.92,25.93,79250.0,25.94,25.95,25.92,25.93,79250.0
2020-11-18 15:05:00,25.94,25.98,25.94,25.98,30350.0,25.94,25.98,25.94,25.98,30350.0
2020-11-18 15:10:00,26.0,26.02,25.98,26.0,150250.0,26.0,26.02,25.98,26.0,150250.0
2020-11-18 15:15:00,25.98,26.0,25.97,25.97,70000.0,25.98,26.0,25.97,25.97,70000.0
2020-11-18 15:20:00,25.97,26.01,25.95,26.01,142500.0,25.97,26.01,25.95,26.01,142500.0
2020-11-18 15:25:00,26.0,26.03,25.98,25.99,110650.0,26.0,26.03,25.98,25.99,110650.0
2020-11-18 15:30:00,25.98,25.98,25.94,25.97,85000.0,25.98,25.98,25.94,25.97,85000.0
2020-11-18 15:35:00,25.97,25.97,25.87,25.87,130100.0,25.97,25.97,25.87,25.87,130100.0
2020-11-18 15:40:00,25.87,25.89,25.84,25.87,206200.0,25.87,25.89,25.84,25.87,206200.0
2020-11-18 15:45:00,25.87,25.92,25.87,25.92,221850.0,25.87,25.92,25.87,25.92,221850.0
2020-11-18 15:50:00,25.91,25.93,25.87,25.92,289350.0,25.91,25.93,25.87,25.92,289350.0
2020-11-18 15:55:00,25.91,25.94,25.86,25.92,752350.0,25.91,25.94,25.86,25.92,752350.0
2020-11-19 09:30:00,25.78,25.92,25.78,25.81,129350.0,25.78,25.92,25.78,25.81,129350.0
2020-11-19 09:35:00,25.8,25.86,25.7,25.78,195150.0,25.8,25.86,25.7,25.78,195150.0
2020-11-19 09:40:00,25.74,25.81,25.74,25.81,22400.0,25.74,25.81,25.74,25.81,22400.0
2020-11-19 09:45:00,25.81,25.81,25.74,25.74,22500.0,25.81,25.81,25.74,25.74,22500.0
2020-11-19 09:50:00,25.81,25.81,25.77,25.77,19600.0,25.81,25.81,25.77,25.77,19600.0
2020-11-19 09:55:00,25.85,25.94,25.81,25.94,90050.0,25.85,25.94,25.81,25.94,90050.0
2020-11-19 10:00:00,25.97,25.98,25.89,25.95,261600.0,25.97,25.98,25.89,25.95,261600.0
2020-11-19 10:05:00,25.95,25.99,25.95,25.98,88500.0,25.95,25.99,25.95,25.98,88500.0
2020-11-19 10:10:00,25.98,26.08,25.98,26.05,66600.0,25.98,26.08,25.98,26.05,66600.0
2020-11-19 10:15:00,26.11,26.11,26.06,26.06,10000.0,26.11,26.11,26.06,26.06,10000.0
2020-11-19 10:20:00,26.09,26.1,26.07,26.1,30000.0,26.09,26.1,26.07,26.1,30000.0
2020-11-19 10:25:00,26.1,26.12,26.1,26.12,35000.0,26.1,26.12,26.1,26.12,35000.0
2020-11-19 10:30:00,26.12,26.12,25.97,25.99,105750.0,26.12,26.12,25.97,25.99,105750.0
2020-11-19 10:35:00,26.01,26.03,26.01,26.03,25000.0,26.01,26.03,26.01,26.03,25000.0
2020-11-19 10:40:00,26.04,26.08,26.04,26.08,20000.0,26.04,26.08,26.04,26.08,20000.0
2020-11-19 10:45:00,26.07,26.1,26.07,26.09,35000.0,26.07,26.1,26.07,26.09,35000.0
2020-11-19 10:50:00,26.05,26.05,26.01,26.01,27600.0,26.05,26.05,26.01,26.01,27600.0
2020-11-19 10:55:00,26.01,26.01,25.99,25.99,38600.0,26.01,26.01,25.99,25.99,38600.0
2020-11-19 11:00:00,26.01,26.01,25.99,26.01,30000.0,26.01,26.01,25.99,26.01,30000.0
2020-11-19 11:05:00,25.97,25.99,25.95,25.99,213350.0,25.97,25.99,25.95,25.99,213350.0
2020-11-19 11:10:00,25.97,26.0,25.97,26.0,31000.0,25.97,26.0,25.97,26.0,31000.0
2020-11-19 11:15:00,26.0,26.0,26.0,26.0,15350.0,26.0,26.0,26.0,26.0,15350.0
2020-11-19 11:20:00,25.99,26.04,25.99,25.99,20000.0,25.99,26.04,25.99,25.99,20000.0
2020-11-19 11:25:00,26.01,26.04,26.0,26.04,80050.0,26.01,26.04,26.0,26.04,80050.0
2020-11-19 11:30:00,26.08,26.08,26.03,26.08,17500.0,26.08,26.08,26.03,26.08,17500.0
2020-11-19 11:35:00,26.03,26.05,25.98,26.02,45000.0,26.03,26.05,25.98,26.02,45000.0
2020-11-19 11:40:00,26.04,26.04,26.01,26.02,45000.0,26.04,26.04,26.01,26.02,45000.0
2020-11-19 11:45:00,26.09,26.09,26.05,26.05,15000.0,26.09,26.09,26.05,26.05,15000.0
2020-11-19 11:50:00,26.07,26.08,26.07,26.08,10000.0,26.07,26.08,26.07,26.08,10000.0
2020-11-19 11:55:00,26.08,26.13,26.08,26.08,35000.0,26.08,26.13,26.08,26.08,35000.0
2020-11-19 12:00:00,26.13,26.13,26.1,26.1,20000.0,26.13,26.13,26.1,26.1,20000.0
2020-11-19 12:05:00,26.11,26.15,26.11,26.13,21550.0,26.11,26.15,26.11,26.13,21550.0
2020-11-19 12:10:00,26.14,26.14,26.14,26.14,10000.0,26.14,26.14,26.14,26.14,10000.0
2020-11-19 12:15:00,26.16,26.16,26.11,26.11,35000.0,26.16,26.16,26.11,26.11,35000.0
2020-11-19 12:20:00,26.12,26.14,26.08,26.08,15000.0,26.12,26.14,26.08,26.08,15000.0
2020-11-19 12:25:00,26.1,26.1,26.1,26.1,5000.0,26.1,26.1,26.1,26.1,5000.0
2020-11-19 12:30:00,26.1,26.1,26.1,26.1,0.0,26.1,26.1,26.1,26.1,0.0
2020-11-19 12:35:00,26.05,26.09,26.05,26.08,47700.0,26.05,26.09,26.05,26.08,47700.0
2020-11-19 12:40:00,26.1,26.1,26.02,26.02,35000.0,26.1,26.1,26.02,26.02,35000.0
2020-11-19 12:45:00,26.0,26.02,25.98,25.98,20000.0,26.0,26.02,25.98,25.98,20000.0
2020-11-19 12:50:00,26.04,26.04,26.04,26.04,5000.0,26.04,26.04,26.04,26.04,5000.0
2020-11-19 12:55:00,26.04,26.07,26.04,26.06,69950.0,26.04,26.07,26.04,26.06,69950.0
2020-11-19 13:00:00,26.04,26.04,26.04,26.04,5000.0,26.04,26.04,26.04,26.04,5000.0
2020-11-19 13:05:00,26.05,26.05,26.05,26.05,13800.0,26.05,26.05,26.05,26.05,13800.0
2020-11-19 13:10:00,26.05,26.05,26.05,26.05,0.0,26.05,26.05,26.05,26.05,0.0
2020-11-19 13:15:00,26.03,26.06,26.03,26.06,15500.0,26.03,26.06,26.03,26.06,15500.0
2020-11-19 13:20:00,26.08,26.08,26.06,26.06,10000.0,26.08,26.08,26.06,26.06,10000.0
2020-11-19 13:25:00,26.08,26.12,26.08,26.12,24750.0,26.08,26.12,26.08,26.12,24750.0
2020-11-19 13:30:00,26.1,26.13,26.1,26.11,55000.0,26.1,26.13,26.1,26.11,55000.0
2020-11-19 13:35:00,26.09,26.1,26.09,26.1,10000.0,26.09,26.1,26.09,26.1,10000.0
2020-11-19 13:40:00,26.07,26.08,26.06,26.06,55000.0,26.07,26.08,26.06,26.06,55000.0
2020-11-19 13:45:00,26.1,26.11,26.1,26.11,24750.0,26.1,26.11,26.1,26.11,24750.0
2020-11-19 13:50:00,26.14,26.19,26.14,26.18,50000.0,26.14,26.19,26.14,26.18,50000.0
2020-11-19 13:55:00,26.19,26.2,26.17,26.2,30000.0,26.19,26.2,26.17,26.2,30000.0
2020-11-19 14:00:00,26.2,26.2,26.15,26.15,65000.0,26.2,26.2,26.15,26.15,65000.0
2020-11-19 14:05:00,26.16,26.18,26.16,26.18,15000.0,26.16,26.18,26.16,26.18,15000.0
2020-11-19 14:10:00,26.17,26.18,26.15,26.18,54450.0,26.17,26.18,26.15,26.18,54450.0
2020-11-19 14:15:00,26.16,26.18,26.16,26.18,124650.0,26.16,26.18,26.16,26.18,124650.0
2020-11-19 14:20:00,26.18,26.2,26.18,26.19,73900.0,26.18,26.2,26.18,26.19,73900.0
2020-11-19 14:25:00,26.17,26.21,26.17,26.2,21650.0,26.17,26.21,26.17,26.2,21650.0
2020-11-19 14:30:00,26.18,26.25,26.18,26.25,30000.0,26.18,26.25,26.18,26.25,30000.0
2020-11-19 14:35:00,26.22,26.3,26.22,26.3,66200.0,26.22,26.3,26.22,26.3,66200.0
2020-11-19 14:40:00,26.29,26.3,26.29,26.29,65000.0,26.29,26.3,26.29,26.29,65000.0
2020-11-19 14:45:00,26.29,26.29,26.26,26.27,45000.0,26.29,26.29,26.26,26.27,45000.0
2020-11-19 14:50:00,26.25,26.25,26.23,26.23,15000.0,26.25,26.25,26.23,26.23,15000.0
2020-11-19 14:55:00,26.23,26.23,26.17,26.2,104400.0,26.23,26.23,26.17,26.2,104400.0
2020-11-19 15:00:00,26.19,26.21,26.18,26.19,54150.0,26.19,26.21,26.18,26.19,54150.0
2020-11-19 15:05:00,26.2,26.2,26.19,26.2,94900.0,26.2,26.2,26.19,26.2,94900.0
2020-11-19 15:10:00,26.23,26.25,26.22,26.22,25000.0,26.23,26.25,26.22,26.22,25000.0
2020-11-19 15:15:00,26.22,26.23,26.22,26.22,30000.0,26.22,26.23,26.22,26.22,30000.0
2020-11-19 15:20:00,26.19,26.19,26.18,26.18,69850.0,26.19,26.19,26.18,26.18,69850.0
2020-11-19 15:25:00,26.16,26.18,26.14,26.16,206150.0,26.16,26.18,26.14,26.16,206150.0
2020-11-19 15:30:00,26.16,26.21,26.15,26.2,113900.0,26.16,26.21,26.15,26.2,113900.0
2020-11-19 15:35:00,26.19,26.21,26.17,26.18,60000.0,26.19,26.21,26.17,26.18,60000.0
2020-11-19 15:40:00,26.17,26.18,26.17,26.18,30000.0,26.17,26.18,26.17,26.18,30000.0
2020-11-19 15:45:00,26.18,26.21,26.12,26.13,104850.0,26.18,26.21,26.12,26.13,104850.0
2020-11-19 15:50:00,26.12,26.17,26.12,26.16,50050.0,26.12,26.17,26.12,26.16,50050.0
2020-11-19 15:55:00,26.17,26.2,26.11,26.19,383050.0,26.17,26.2,26.11,26.19,383050.0
2020-11-20 09:30:00,26.15,26.17,26.11,26.11,212350.0,26.15,26.17,26.11,26.11,212350.0
2020-11-20 09:35:00,26.07,26.11,26.06,26.08,64000.0,26.07,26.11,26.06,26.08,64000.0
2020-11-20 09:40:00,26.13,26.15,26.13,26.15,10000.0,26.13,26.15,26.13,26.15,10000.0
2020-11-20 09:45:00,26.11,26.11,26.08,26.08,115000.0,26.11,26.11,26.08,26.08,115000.0
2020-11-20 09:50:00,26.06,26.06,25.95,25.95,71250.0,26.06,26.06,25.95,25.95,71250.0
2020-11-20 09:55:00,25.95,25.95,25.9,25.92,62000.0,25.95,25.95,25.9,25.92,62000.0
2020-11-20 10:00:00,25.94,25.99,25.94,25.99,20000.0,25.94,25.99,25.94,25.99,20000.0
2020-11-20 10:05:00,26.05,26.05,26.04,26.05,5000.0,26.05,26.05,26.04,26.05,5000.0
2020-11-20 10:10:00,25.97,25.97,25.89,25.91,118450.0,25.97,25.97,25.89,25.91,118450.0
2020-11-20 10:15:00,25.92,25.95,25.9,25.95,40000.0,25.92,25.95,25.9,25.95,40000.0
2020-11-20 10:20:00,25.97,25.97,25.97,25.97,20000.0,25.97,25.97,25.97,25.97,20000.0
2020-11-20 10:25:00,25.94,25.95,25.94,25.95,30000.0,25.94,25.95,25.94,25.95,30000.0
2020-11-20 10:30:00,25.95,25.95,25.93,25.94,27000.0,25.95,25.95,25.93,25.94,27000.0
2020-11-20 10:35:00,25.95,25.98,25.94,25.98,25000.0,25.95,25.98,25.94,25.98,25000.0
2020-11-20 10:40:00,25.96,25.96,25.96,25.96,5000.0,25.96,25.96,25.96,25.96,5000.0
2020-11-20 10:45:00,25.95,25.96,25.94,25.96,45000.0,25.95,25.96,25.94,25.96,45000.0
2020-11-20 10:50:00,25.95,25.95,25.89,25.94,80600.0,25.95,25.95,25.89,25.94,80600.0
2020-11-20 10:55:00,25.92,25.92,25.92,25.92,10000.0,25.92,25.92,25.92,25.92,10000.0
2020-11-20 11:00:00,25.94,25.98,25.94,25.98,24900.0,25.94,25.98,25.94,25.98,24900.0
2020-11-20 11:05:00,25.97,26.01,25.97,26.0,25000.0,25.97,26.01,25.97,26.0,25000.0
2020-11-20 11:10:00,26.0,26.0,26.0,26.0,0.0,26.0,26.0,26.0,26.0,0.0
2020-11-20 11:15:00,26.01,26.01,25.99,25.99,15000.0,26.01,26.01,25.99,25.99,15000.0
2020-11-20 11:20:00,25.95,25.95,25.95,25.95,5000.0,25.95,25.95,25.95,25.95,5000.0
2020-11-20 11:25:00,25.96,25.97,25.96,25.97,15000.0,25.96,25.97,25.96,25.97,15000.0
2020-11-20 11:30:00,25.96,25.96,25.94,25.95,40000.0,25.96,25.96,25.94,25.95,40000.0
2020-11-20 11:35:00,25.96,25.96,25.96,25.96,5000.0,25.96,25.96,25.96,25.96,5000.0
2020-11-20 11:40:00,25.97,25.99,25.97,25.99,25000.0,25.97,25.99,25.97,25.99,25000.0
2020-11-20 11:45:00,25.94,25.96,25.91,25.91,87950.0,25.94,25.96,25.91,25.91,87950.0
2020-11-20 11:50:00,25.9,25.91,25.88,25.91,60100.0,25.9,25.91,25.88,25.91,60100.0
2020-11-20 11:55:00,25.92,25.92,25.92,25.92,5000.0,25.92,25.92,25.92,25.92,5000.0
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 12:05:00,25.97,25.97,25.97,25.97,0.0,25.97,25.97,25.97,25.97,0.0
2020-11-20 12:10:00,25.97,26.02,25.96,26.01,33200.0,25.97,26.02,25.96,26.01,33200.0
2020-11-20 12:15:00,25.99,25.99,25.98,25.98,24000.0,25.99,25.99,25.98,25.98,24000.0
2020-11-20 12:20:00,25.97,25.97,25.95,25.95,25200.0,25.97,25.97,25.95,25.95,25200.0
2020-11-20 12:25:00,25.94,25.95,25.94,25.95,42500.0,25.94,25.95,25.94,25.95,42500.0
2020-11-20 12:30:00,25.94,25.95,25.91,25.92,25000.0,25.94,25.95,25.91,25.92,25000.0
2020-11-20 12:35:00,25.9,25.91,25.86,25.88,152150.0,25.9,25.91,25.86,25.88,152150.0
2020-11-20 12:40:00,25.89,25.91,25.89,25.91,10250.0,25.89,25.91,25.89,25.91,10250.0
2020-11-20 12:45:00,25.91,25.91,25.9,25.91,20000.0,25.91,25.91,25.9,25.91,20000.0
2020-11-20 12:50:00,25.91,25.92,25.91,25.92,30000.0,25.91,25.92,25.91,25.92,30000.0
2020-11-20 12:55:00,25.89,25.92,25.89,25.92,15000.0,25.89,25.92,25.89,25.92,15000.0
2020-11-20 13:00:00,25.9,25.9,25.81,25.82,79900.0,25.9,25.9,25.81,25.82,79900.0
2020-11-20 13:05:00,25.81,25.84,25.78,25.78,53500.0,25.81,25.84,25.78,25.78,53500.0
2020-11-20 13:10:00,25.76,25.76,25.76,25.76,5000.0,25.76,25.76,25.76,25.76,5000.0
2020-11-20 13:15:00,25.76,25.79,25.76,25.79,54100.0,25.76,25.79,25.76,25.79,54100.0
2020-11-20 13:20:00,25.77,25.79,25.77,25.79,40800.0,25.77,25.79,25.77,25.79,40800.0
2020-11-20 13:25:00,25.82,25.82,25.82,25.82,20000.0,25.82,25.82,25.82,25.82,20000.0
2020-11-20 13:30:00,25.82,25.82,25.82,25.82,0.0,25.82,25.82,25.82,25.82,0.0
2020-11-20 13:35:00,25.86,25.87,25.85,25.87,25000.0,25.86,25.87,25.85,25.87,25000.0
2020-11-20 13:40:00,25.86,25.91,25.85,25.91,80000.0,25.86,25.91,25.85,25.91,80000.0
2020-11-20 13:45:00,25.9,25.9,25.9,25.9,5000.0,25.9,25.9,25.9,25.9,5000.0
2020-11-20 13:50:00,25.9,25.91,25.88,25.89,20000.0,25.9,25.91,25.88,25.89,20000.0
2020-11-20 13:55:00,25.88,25.89,25.86,25.86,25600.0,25.88,25.89,25.86,25.86,25600.0
2020-11-20 14:00:00,25.87,25.89,25.87,25.88,30000.0,25.87,25.89,25.87,25.88,30000.0
2020-11-20 14:05:00,25.87,25.94,25.87,25.91,90000.0,25.87,25.94,25.87,25.91,90000.0
2020-11-20 14:10:00,25.92,25.92,25.91,25.91,25000.0,25.92,25.92,25.91,25.91,25000.0
2020-11-20 14:15:00,25.91,25.95,25.91,25.95,85000.0,25.91,25.95,25.91,25.95,85000.0
2020-11-20 14:20:00,25.95,25.98,25.95,25.95,65000.0,25.95,25.98,25.95,25.95,65000.0
2020-11-20 14:25:00,25.95,25.95,25.95,25.95,15000.0,25.95,25.95,25.95,25.95,15000.0
2020-11-20 14:30:00,25.95,25.95,25.93,25.95,20550.0,25.95,25.95,25.93,25.95,20550.0
2020-11-20 14:35:00,25.96,25.96,25.94,25.94,15150.0,25.96,25.96,25.94,25.94,15150.0
2020-11-20 14:40:00,25.92,25.92,25.92,25.92,15000.0,25.92,25.92,25.92,25.92,15000.0
2020-11-20 14:45:00,25.94,25.95,25.93,25.95,35000.0,25.94,25.95,25.93,25.95,35000.0
2020-11-20 14:50:00,25.97,25.97,25.96,25.96,15000.0,25.97,25.97,25.96,25.96,15000.0
2020-11-20 14:55:00,25.97,25.98,25.9,25.95,79300.0,25.97,25.98,25.9,25.95,79300.0
2020-11-20 15:00:00,25.93,26.0,25.93,26.0,142300.0,25.93,26.0,25.93,26.0,142300.0
2020-11-20 15:05:00,25.99,26.03,25.99,26.01,69250.0,25.99,26.03,25.99,26.01,69250.0
2020-11-20 15:10:00,25.99,26.01,25.97,25.98,25000.0,25.99,26.01,25.97,25.98,25000.0
2020-11-20 15:15:00,25.94,25.95,25.93,25.95,60200.0,25.94,25.95,25.93,25.95,60200.0
2020-11-20 15:20:00,25.93,25.94,25.93,25.94,52200.0,25.93,25.94,25.93,25.94,52200.0
2020-11-20 15:25:00,25.93,25.94,25.93,25.94,30000.0,25.93,25.94,25.93,25.94,30000.0
2020-11-20 15:30:00,25.93,25.93,25.92,25.93,30000.0,25.93,25.93,25.92,25.93,30000.0
2020-11-20 15:35:00,25.94,25.99,25.94,25.99,30000.0,25.94,25.99,25.94,25.99,30000.0
2020-11-20 15:40:00,25.98,26.0,25.98,25.99,40000.0,25.98,26.0,25.98,25.99,40000.0
2020-11-20 15:45:00,25.99,26.0,25.94,25.94,70000.0,25.99,26.0,25.94,25.94,70000.0
2020-11-20 15:50:00,25.9,25.97,25.88,25.9,203700.0,25.9,25.97,25.88,25.9,203700.0
2020-11-20 15:55:00,25.9,25.9,25.85,25.86,523050.0,25.9,25.9,25.85,25.86,523050.0
2020-11-23 09:30:00,25.92,25.92,25.92,25.92,70300.0,25.92,25.92,25.92,25.92,70300.0
2020-11-23 09:35:00,25.9,25.92,25.74,25.76,238500.0,25.9,25.92,25.74,25.76,238500.0
2020-11-23 09:40:00,25.76,25.76,25.72,25.72,10000.0,25.76,25.76,25.72,25.72,10000.0
2020-11-23 09:45:00,25.76,25.76,25.58,25.6,145450.0,25.76,25.76,25.58,25.6,145450.0
2020-11-23 09:50:00,25.59,25.61,25.51,25.54,243450.0,25.59,25.61,25.51,25.54,243450.0
2020-11-23 09:55:00,25.52,25.53,25.45,25.45,187150.0,25.52,25.53,25.45,25.45,187150.0
2020-11-23 10:00:00,25.46,25.52,25.45,25.47,55950.0,25.46,25.52,25.45,25.47,55950.0
2020-11-23 10:05:00,25.44,25.51,25.44,25.51,84200.0,25.44,25.51,25.44,25.51,84200.0
2020-11-23 10:10:00,25.54,25.54,25.48,25.52,72750.0,25.54,25.54,25.48,25.52,72750.0
2020-11-23 10:15:00,25.54,25.54,25.48,25.48,70900.0,25.54,25.54,25.48,25.48,70900.0
2020-11-23 10:20:00,25.46,25.49,25.45,25.46,55650.0,25.46,25.49,25.45,25.46,55650.0
2020-11-23 10:25:00,25.46,25.49,25.44,25.49,73500.0,25.46,25.49,25.44,25.49,73500.0
2020-11-23 10:30:00,25.5,25.53,25.47,25.52,60000.0,25.5,25.53,25.47,25.52,60000.0
2020-11-23 10:35:00,25.54,25.59,25.51,25.59,123250.0,25.54,25.59,25.51,25.59,123250.0
2020-11-23 10:40:00,25.61,25.63,25.58,25.59,123150.0,25.61,25.63,25.58,25.59,123150.0
2020-11-23 10:45:00,25.59,25.59,25.55,25.59,76150.0,25.59,25.59,25.55,25.59,76150.0
2020-11-23 10:50:00,25.62,25.63,25.59,25.62,37450.0,25.62,25.63,25.59,25.62,37450.0
2020-11-23 10:55:00,25.57,25.64,25.57,25.64,45000.0,25.57,25.64,25.57,25.64,45000.0
2020-11-23 11:00:00,25.66,25.66,25.62,25.62,25000.0,25.66,25.66,25.62,25.62,25000.0
2020-11-23 11:05:00,25.65,25.65,25.61,25.61,50550.0,25.65,25.65,25.61,25.61,50550.0
2020-11-23 11:10:00,25.61,25.61,25.61,25.61,0.0,25.61,25.61,25.61,25.61,0.0
2020-11-23 11:15:00,25.56,25.57,25.5,25.53,77900.0,25.56,25.57,25.5,25.53,77900.0
2020-11-23 11:20:00,25.54,25.57,25.52,25.57,86600.0,25.54,25.57,25.52,25.57,86600.0
2020-11-23 11:25:00,25.57,25.61,25.57,25.6,30000.0,25.57,25.61,25.57,25.6,30000.0
2020-11-23 11:30:00,25.58,25.58,25.55,25.55,20000.0,25.58,25.58,25.55,25.55,20000.0
2020-11-23 11:35:00,25.54,25.62,25.54,25.62,129100.0,25.54,25.62,25.54,25.62,129100.0
2020-11-23 11:40:00,25.61,25.61,25.58,25.58,39650.0,25.61,25.61,25.58,25.58,39650.0
2020-11-23 11:45:00,25.62,25.62,25.6,25.6,20000.0,25.62,25.62,25.6,25.6,20000.0
2020-11-23 11:50:00,25.63,25.65,25.63,25.64,20000.0,25.63,25.65,25.63,25.64,20000.0
2020-11-23 11:55:00,25.65,25.72,25.65,25.69,105000.0,25.65,25.72,25.65,25.69,105000.0
2020-11-23 12:00:00,25.68,25.68,25.63,25.63,77000.0,25.68,25.68,25.63,25.63,77000.0
2020-11-23 12:05:00,25.61,25.61,25.61,25.61,5000.0,25.61,25.61,25.61,25.61,5000.0
2020-11-23 12:10:00,25.64,25.68,25.64,25.68,25000.0,25.64,25.68,25.64,25.68,25000.0
2020-11-23 12:15:00,25.68,25.7,25.67,25.7,15000.0,25.68,25.7,25.67,25.7,15000.0
2020-11-23 12:20:00,25.68,25.68,25.66,25.67,58750.0,25.68,25.68,25.66,25.67,58750.0
2020-11-23 12:25:00,25.66,25.67,25.65,25.66,26450.0,25.66,25.67,25.65,25.66,26450.0
2020-11-23 12:30:00,25.65,25.65,25.63,25.63,35000.0,25.65,25.65,25.63,25.63,35000.0
2020-11-23 12:35:00,25.65,25.71,25.65,25.71,25000.0,25.65,25.71,25.65,25.71,25000.0
2020-11-23 12:40:00,25.68,25.68,25.65,25.67,105000.0,25.68,25.68,25.65,25.67,105000.0
2020-11-23 12:45:00,25.69,25.75,25.69,25.75,60800.0,25.69,25.75,25.69,25.75,60800.0
2020-11-23 12:50:00,25.78,25.82,25.78,25.82,40000.0,25.78,25.82,25.78,25.82,40000.0
2020-11-23 12:55:00,25.81,25.81,25.79,25.79,127700.0,25.81,25.81,25.79,25.79,127700.0
2020-11-23 13:00:00,25.82,25.82,25.81,25.81,15000.0,25.82,25.82,25.81,25.81,15000.0
2020-11-23 13:05:00,25.82,25.83,25.82,25.83,10000.0,25.82,25.83,25.82,25.83,10000.0
2020-11-23 13:10:00,25.83,25.83,25.82,25.82,43600.0,25.83,25.83,25.82,25.82,43600.0
2020-11-23 13:15:00,25.84,25.84,25.84,25.84,10000.0,25.84,25.84,25.84,25.84,10000.0
2020-11-23 13:20:00,25.85,25.86,25.84,25.86,45200.0,25.85,25.86,25.84,25.86,45200.0
2020-11-23 13:25:00,25.84,25.85,25.81,25.83,20000.0,25.84,25.85,25.81,25.83,20000.0
2020-11-23 13:30:00,25.85,25.88,25.85,25.88,15000.0,25.85,25.88,25.85,25.88,15000.0
2020-11-23 13:35:00,25.87,25.87,25.85,25.85,40050.0,25.87,25.87,25.85,25.85,40050.0
2020-11-23 13:40:00,25.85,25.85,25.83,25.83,15000.0,25.85,25.85,25.83,25.83,15000.0
2020-11-23 13:45:00,25.81,25.83,25.81,25.83,12500.0,25.81,25.83,25.81,25.83,12500.0
2020-11-23 13:50:00,25.83,25.83,25.83,25.83,0.0,25.83,25.83,25.83,25.83,0.0
2020-11-23 13:55:00,25.82,25.82,25.8,25.8,90000.0,25.82,25.82,25.8,25.8,90000.0
2020-11-23 14:00:00,25.8,25.84,25.8,25.84,60050.0,25.8,25.84,25.8,25.84,60050.0
2020-11-23 14:05:00,25.82,25.83,25.8,25.8,40000.0,25.82,25.83,25.8,25.8,40000.0
2020-11-23 14:10:00,25.81,25.82,25.8,25.82,15050.0,25.81,25.82,25.8,25.82,15050.0
2020-11-23 14:15:00,25.83,25.84,25.78,25.78,70250.0,25.83,25.84,25.78,25.78,70250.0
2020-11-23 14:20:00,25.78,25.78,25.78,25.78,0.0,25.78,25.78,25.78,25.78,0.0
2020-11-23 14:25:00,25.77,25.77,25.75,25.77,15100.0,25.77,25.77,25.75,25.77,15100.0
2020-11-23 14:30:00,25.78,25.78,25.78,25.78,27700.0,25.78,25.78,25.78,25.78,27700.0
2020-11-23 14:35:00,25.8,25.82,25.8,25.8,35000.0,25.8,25.82,25.8,25.8,35000.0
2020-11-23 14:40:00,25.8,25.81,25.8,25.8,25000.0,25.8,25.81,25.8,25.8,25000.0
2020-11-23 14:45:00,25.84,25.84,25.82,25.82,30000.0,25.84,25.84,25.82,25.82,30000.0
2020-11-23 14:50:00,25.79,25.83,25.79,25.82,125000.0,25.79,25.83,25.79,25.82,125000.0
2020-11-23 14:55:00,25.8,25.8,25.8,25.8,5000.0,25.8,25.8,25.8,25.8,5000.0
2020-11-23 15:00:00,25.78,25.82,25.77,25.82,85850.0,25.78,25.82,25.77,25.82,85850.0
2020-11-23 15:05:00,25.82,25.85,25.81,25.81,110000.0,25.82,25.85,25.81,25.81,110000.0
2020-11-23 15:10:00,25.82,25.82,25.8,25.81,65500.0,25.82,25.82,25.8,25.81,65500.0
2020-11-23 15:15:00,25.78,25.78,25.76,25.76,28650.0,25.78,25.78,25.76,25.76,28650.0
2020-11-23 15:20:00,25.75,25.75,25.73,25.75,66750.0,25.75,25.75,25.73,25.75,66750.0
2020-11-23 15:25:00,25.76,25.8,25.76,25.77,77800.0,25.76,25.8,25.76,25.77,77800.0
2020-11-23 15:30:00,25.76,25.77,25.74,25.75,78900.0,25.76,25.77,25.74,25.75,78900.0
2020-11-23 15:35:00,25.75,25.75,25.72,25.72,25000.0,25.75,25.75,25.72,25.72,25000.0
2020-11-23 15:40:00,25.74,25.75,25.73,25.74,56500.0,25.74,25.75,25.73,25.74,56500.0
2020-11-23 15:45:00,25.74,25.75,25.73,25.73,60000.0,25.74,25.75,25.73,25.73,60000.0
2020-11-23 15:50:00,25.76,25.78,25.68,25.7,173950.0,25.76,25.78,25.68,25.7,173950.0
2020-11-23 15:55:00,25.7,25.73,25.61,25.61,1376350.0,25.7,25.73,25.61,25.61,1376350.0
2020-11-24 09:30:00,25.71,25.77,25.64,25.72,150300.0,25.71,25.77,25.64,25.72,150300.0
2020-11-24 09:35:00,25.75,25.75,25.66,25.66,50000.0,25.75,25.75,25.66,25.66,50000.0
2020-11-24 09:40:00,25.72,25.81,25.7,25.76,51000.0,25.72,25.81,25.7,25.76,51000.0
2020-11-24 09:45:00,25.74,25.74,25.63,25.68,90450.0,25.74,25.74,25.63,25.68,90450.0
2020-11-24 09:50:00,25.73,25.77,25.7,25.7,22500.0,25.73,25.77,25.7,25.7,22500.0
2020-11-24 09:55:00,25.72,25.76,25.71,25.76,81650.0,25.72,25.76,25.71,25.76,81650.0
2020-11-24 10:00:00,25.76,25.76,25.54,25.54,180800.0,25.76,25.76,25.54,25.54,180800.0
2020-11-24 10:05:00,25.57,25.6,25.53,25.53,99000.0,25.57,25.6,25.53,25.53,99000.0
2020-11-24 10:10:00,25.52,25.56,25.46,25.51,203950.0,25.52,25.56,25.46,25.51,203950.0
2020-11-24 10:15:00,25.48,25.5,25.42,25.43,45200.0,25.48,25.5,25.42,25.43,45200.0
2020-11-24 10:20:00,25.45,25.48,25.45,25.48,15000.0,25.45,25.48,25.45,25.48,15000.0
2020-11-24 10:25:00,25.47,25.47,25.45,25.47,49150.0,25.47,25.47,25.45,25.47,49150.0
2020-11-24 10:30:00,25.46,25.51,25.45,25.49,44750.0,25.46,25.51,25.45,25.49,44750.0
2020-11-24 10:35:00,25.49,25.53,25.49,25.53,25000.0,25.49,25.53,25.49,25.53,25000.0
2020-11-24 10:40:00,25.56,25.57,25.56,25.57,15000.0,25.56,25.57,25.56,25.57,15000.0
2020-11-24 10:45:00,25.55,25.55,25.52,25.53,131950.0,25.55,25.55,25.52,25.53,131950.0
2020-11-24 10:50:00,25.53,25.57,25.53,25.54,69950.0,25.53,25.57,25.53,25.54,69950.0
2020-11-24 10:55:00,25.55,25.55,25.53,25.53,25000.0,25.55,25.55,25.53,25.53,25000.0
2020-11-24 11:00:00,25.55,25.58,25.55,25.58,21200.0,25.55,25.58,25.55,25.58,21200.0
2020-11-24 11:05:00,25.59,25.59,25.58,25.58,20000.0,25.59,25.59,25.58,25.58,20000.0
2020-11-24 11:10:00,25.58,25.59,25.57,25.59,54450.0,25.58,25.59,25.57,25.59,54450.0
2020-11-24 11:15:00,25.6,25.62,25.58,25.61,183000.0,25.6,25.62,25.58,25.61,183000.0
2020-11-24 11:20:00,25.61,25.61,25.56,25.56,85550.0,25.61,25.61,25.56,25.56,85550.0
2020-11-24 11:25:00,25.56,25.58,25.56,25.57,35000.0,25.56,25.58,25.56,25.57,35000.0
2020-11-24 11:30:00,25.56,25.58,25.55,25.57,68300.0,25.56,25.58,25.55,25.57,68300.0
2020-11-24 11:35:00,25.57,25.58,25.57,25.57,20000.0,25.57,25.58,25.57,25.57,20000.0
2020-11-24 11:40:00,25.55,25.56,25.54,25.56,30150.0,25.55,25.56,25.54,25.56,30150.0
2020-11-24 11:45:00,25.54,25.54,25.51,25.53,47400.0,25.54,25.54,25.51,25.53,47400.0
2020-11-24 11:50:00,25.5,25.51,25.47,25.48,74650.0,25.5,25.51,25.47,25.48,74650.0
2020-11-24 11:55:00,25.47,25.47,25.41,25.44,31200.0,25.47,25.47,25.41,25.44,31200.0
2020-11-24 12:00:00,25.44,25.44,25.34,25.37,134050.0,25.44,25.44,25.34,25.37,134050.0
2020-11-24 12:05:00,25.4,25.4,25.37,25.37,40050.0,25.4,25.4,25.37,25.37,40050.0
2020-11-24 12:10:00,25.38,25.39,25.35,25.35,54450.0,25.38,25.39,25.35,25.35,54450.0
2020-11-24 12:15:00,25.36,25.38,25.35,25.36,55050.0,25.36,25.38,25.35,25.36,55050.0
2020-11-24 12:20:00,25.36,25.37,25.35,25.35,45000.0,25.36,25.37,25.35,25.35,45000.0
2020-11-24 12:25:00,25.36,25.37,25.34,25.36,39250.0,25.36,25.37,25.34,25.36,39250.0
2020-11-24 12:30:00,25.36,25.37,25.35,25.35,38700.0,25.36,25.37,25.35,25.35,38700.0
2020-11-24 12:35:00,25.38,25.38,25.32,25.32,67850.0,25.38,25.38,25.32,25.32,67850.0
2020-11-24 12:40:00,25.33,25.38,25.33,25.36,78950.0,25.33,25.38,25.33,25.36,78950.0
2020-11-24 12:45:00,25.37,25.37,25.34,25.36,45000.0,25.37,25.37,25.34,25.36,45000.0
2020-11-24 12:50:00,25.36,25.4,25.36,25.38,64000.0,25.36,25.4,25.36,25.38,64000.0
2020-11-24 12:55:00,25.38,25.38,25.37,25.38,40000.0,25.38,25.38,25.37,25.38,40000.0
2020-11-24 13:00:00,25.4,25.4,25.4,25.4,58350.0,25.4,25.4,25.4,25.4,58350.0
2020-11-24 13:05:00,25.41,25.42,25.41,25.42,30000.0,25.41,25.42,25.41,25.42,30000.0
2020-11-24 13:10:00,25.41,25.42,25.39,25.4,65900.0,25.41,25.42,25.39,25.4,65900.0
2020-11-24 13:15:00,25.4,25.41,25.38,25.4,40150.0,25.4,25.41,25.38,25.4,40150.0
2020-11-24 13:20:00,25.39,25.41,25.37,25.39,93000.0,25.39,25.41,25.37,25.39,93000.0
2020-11-24 13:25:00,25.35,25.35,25.34,25.34,40000.0,25.35,25.35,25.34,25.34,40000.0
2020-11-24 13:30:00,25.35,25.36,25.31,25.32,75250.0,25.35,25.36,25.31,25.32,75250.0
2020-11-24 13:35:00,25.33,25.4,25.32,25.4,172500.0,25.33,25.4,25.32,25.4,172500.0
2020-11-24 13:40:00,25.4,25.44,25.4,25.4,127100.0,25.4,25.44,25.4,25.4,127100.0
2020-11-24 13:45:00,25.44,25.44,25.42,25.42,15000.0,25.44,25.44,25.42,25.42,15000.0
2020-11-24 13:50:00,25.4,25.4,25.37,25.37,60150.0,25.4,25.4,25.37,25.37,60150.0
2020-11-24 13:55:00,25.39,25.39,25.36,25.36,40250.0,25.39,25.39,25.36,25.36,40250.0
2020-11-24 14:00:00,25.37,25.4,25.35,25.36,90550.0,25.37,25.4,25.35,25.36,90550.0
2020-11-24 14:05:00,25.41,25.41,25.33,25.33,183500.0,25.41,25.41,25.33,25.33,183500.0
2020-11-24 14:10:00,25.34,25.36,25.34,25.36,25000.0,25.34,25.36,25.34,25.36,25000.0
2020-11-24 14:15:00,25.36,25.36,25.33,25.34,45000.0,25.36,25.36,25.33,25.34,45000.0
2020-11-24 14:20:00,25.32,25.34,25.32,25.32,35000.0,25.32,25.34,25.32,25.32,35000.0
2020-11-24 14:25:00,25.32,25.32,25.28,25.28,40100.0,25.32,25.32,25.28,25.28,40100.0
2020-11-24 14:30:00,25.3,25.34,25.3,25.34,32500.0,25.3,25.34,25.3,25.34,32500.0
2020-11-24 14:35:00,25.32,25.34,25.32,25.34,20050.0,25.32,25.34,25.32,25.34,20050.0
2020-11-24 14:40:00,25.36,25.37,25.36,25.36,30000.0,25.36,25.37,25.36,25.36,30000.0
2020-11-24 14:45:00,25.34,25.34,25.31,25.32,65700.0,25.34,25.34,25.31,25.32,65700.0
2020-11-24 14:50:00,25.31,25.33,25.31,25.32,77500.0,25.31,25.33,25.31,25.32,77500.0
2020-11-24 14:55:00,25.33,25.33,25.3,25.3,130450.0,25.33,25.33,25.3,25.3,130450.0
2020-11-24 15:00:00,25.3,25.31,25.29,25.3,116750.0,25.3,25.31,25.29,25.3,116750.0
2020-11-24 15:05:00,25.32,25.35,25.29,25.3,92150.0,25.32,25.35,25.29,25.3,92150.0
2020-11-24 15:10:00,25.31,25.31,25.31,25.31,30000.0,25.31,25.31,25.31,25.31,30000.0
2020-11-24 15:15:00,25.31,25.44,25.25,25.33,770000.0,25.31,25.44,25.25,25.33,770000.0
2020-11-24 15:20:00,25.37,25.4,25.3,25.3,142350.0,25.37,25.4,25.3,25.3,142350.0
2020-11-24 15:25:00,25.3,25.3,25.28,25.3,40000.0,25.3,25.3,25.28,25.3,40000.0
2020-11-24 15:30:00,25.31,25.35,25.28,25.35,122700.0,25.31,25.35,25.28,25.35,122700.0
2020-11-24 15:35:00,25.32,25.33,25.3,25.3,123150.0,25.32,25.33,25.3,25.3,123150.0
2020-11-24 15:40:00,25.3,25.31,25.27,25.3,80000.0,25.3,25.31,25.27,25.3,80000.0
2020-11-24 15:45:00,25.3,25.32,25.26,25.32,174150.0,25.3,25.32,25.26,25.32,174150.0
2020-11-24 15:50:00,25.33,25.33,25.25,25.3,171950.0,25.33,25.33,25.25,25.3,171950.0
2020-11-24 15:55:00,25.3,25.32,25.22,25.26,710000.0,25.3,25.32,25.22,25.26,710000.0
2020-11-25 09:30:00,25.38,25.42,25.31,25.41,169900.0,25.38,25.42,25.31,25.41,169900.0
2020-11-25 09:35:00,25.49,25.49,25.44,25.46,16200.0,25.49,25.49,25.44,25.46,16200.0
2020-11-25 09:40:00,25.44,25.44,25.4,25.43,15600.0,25.44,25.44,25.4,25.43,15600.0
2020-11-25 09:45:00,25.4,25.51,25.4,25.51,50050.0,25.4,25.51,25.4,25.51,50050.0
2020-11-25 09:50:00,25.46,25.51,25.44,25.44,25000.0,25.46,25.51,25.44,25.44,25000.0
2020-11-25 09:55:00,25.48,25.52,25.48,25.51,50000.0,25.48,25.52,25.48,25.51,50000.0
2020-11-25 10:00:00,25.49,25.62,25.49,25.55,206900.0,25.49,25.62,25.49,25.55,206900.0
2020-11-25 10:05:00,25.58,25.58,25.46,25.5,118350.0,25.58,25.58,25.46,25.5,118350.0
2020-11-25 10:10:00,25.43,25.43,25.42,25.43,25000.0,25.43,25.43,25.42,25.43,25000.0
2020-11-25 10:15:00,25.41,25.47,25.41,25.44,62450.0,25.41,25.47,25.41,25.44,62450.0
2020-11-25 10:20:00,25.43,25.48,25.43,25.48,27500.0,25.43,25.48,25.43,25.48,27500.0
2020-11-25 10:25:00,25.51,25.51,25.51,25.51,15000.0,25.51,25.51,25.51,25.51,15000.0
2020-11-25 10:30:00,25.5,25.51,25.48,25.48,25000.0,25.5,25.51,25.48,25.48,25000.0
2020-11-25 10:35:00,25.49,25.49,25.42,25.46,50000.0,25.49,25.49,25.42,25.46,50000.0
2020-11-25 10:40:00,25.45,25.45,25.42,25.42,50000.0,25.45,25.45,25.42,25.42,50000.0
2020-11-25 10:45:00,25.44,25.46,25.37,25.39,166000.0,25.44,25.46,25.37,25.39,166000.0
2020-11-25 10:50:00,25.4,25.47,25.4,25.46,29400.0,25.4,25.47,25.4,25.46,29400.0
2020-11-25 10:55:00,25.47,25.47,25.45,25.45,48250.0,25.47,25.47,25.45,25.45,48250.0
2020-11-25 11:00:00,25.58,25.58,25.51,25.51,29150.0,25.58,25.58,25.51,25.51,29150.0
2020-11-25 11:05:00,25.51,25.51,25.44,25.46,267150.0,25.51,25.51,25.44,25.46,267150.0
2020-11-25 11:10:00,25.47,25.48,25.46,25.48,30000.0,25.47,25.48,25.46,25.48,30000.0
2020-11-25 11:15:00,25.49,25.52,25.49,25.52,10000.0,25.49,25.52,25.49,25.52,10000.0
2020-11-25 11:20:00,25.51,25.51,25.49,25.49,10000.0,25.51,25.51,25.49,25.49,10000.0
2020-11-25 11:25:00,25.46,25.46,25.44,25.45,25000.0,25.46,25.46,25.44,25.45,25000.0
2020-11-25 11:30:00,25.46,25.46,25.46,25.46,15000.0,25.46,25.46,25.46,25.46,15000.0
2020-11-25 11:35:00,25.46,25.46,25.44,25.44,25000.0,25.46,25.46,25.44,25.44,25000.0
2020-11-25 11:40:00,25.43,25.43,25.41,25.43,48500.0,25.43,25.43,25.41,25.43,48500.0
2020-11-25 11:45:00,25.47,25.47,25.47,25.47,5000.0,25.47,25.47,25.47,25.47,5000.0
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 11:55:00,25.48,25.48,25.48,25.48,0.0,25.48,25.48,25.48,25.48,0.0
2020-11-25 12:00:00,25.46,25.48,25.44,25.48,56250.0,25.46,25.48,25.44,25.48,56250.0
2020-11-25 12:05:00,25.45,25.46,25.45,25.45,15000.0,25.45,25.46,25.45,25.45,15000.0
2020-11-25 12:10:00,25.45,25.46,25.45,25.46,35000.0,25.45,25.46,25.45,25.46,35000.0
2020-11-25 12:15:00,25.46,25.48,25.45,25.46,65050.0,25.46,25.48,25.45,25.46,65050.0
2020-11-25 12:20:00,25.46,25.46,25.45,25.45,10000.0,25.46,25.46,25.45,25.45,10000.0
2020-11-25 12:25:00,25.46,25.46,25.45,25.45,65000.0,25.46,25.46,25.45,25.45,65000.0
2020-11-25 12:30:00,25.47,25.47,25.46,25.46,46850.0,25.47,25.47,25.46,25.46,46850.0
2020-11-25 12:35:00,25.46,25.46,25.45,25.46,40000.0,25.46,25.46,25.45,25.46,40000.0
2020-11-25 12:40:00,25.46,25.54,25.46,25.54,25000.0,25.46,25.54,25.46,25.54,25000.0
2020-11-25 12:45:00,25.53,25.54,25.48,25.49,87000.0,25.53,25.54,25.48,25.49,87000.0
2020-11-25 12:50:00,25.45,25.47,25.45,25.46,42500.0,25.45,25.47,25.45,25.46,42500.0
2020-11-25 12:55:00,25.46,25.46,25.45,25.46,33500.0,25.46,25.46,25.45,25.46,33500.0
2020-11-25 13:00:00,25.45,25.45,25.44,25.44,10000.0,25.45,25.45,25.44,25.44,10000.0
2020-11-25 13:05:00,25.46,25.46,25.46,25.46,5000.0,25.46,25.46,25.46,25.46,5000.0
2020-11-25 13:10:00,25.46,25.46,25.46,25.46,20700.0,25.46,25.46,25.46,25.46,20700.0
2020-11-25 13:15:00,25.48,25.48,25.45,25.45,33150.0,25.48,25.48,25.45,25.45,33150.0
2020-11-25 13:20:00,25.45,25.45,25.45,25.45,15000.0,25.45,25.45,25.45,25.45,15000.0
2020-11-25 13:25:00,25.45,25.48,25.45,25.48,41800.0,25.45,25.48,25.45,25.48,41800.0
2020-11-25 13:30:00,25.46,25.48,25.45,25.48,16000.0,25.46,25.48,25.45,25.48,16000.0
2020-11-25 13:35:00,25.44,25.44,25.44,25.44,9600.0,25.44,25.44,25.44,25.44,9600.0
2020-11-25 13:40:00,25.44,25.44,25.44,25.44,0.0,25.44,25.44,25.44,25.44,0.0
2020-11-25 13:45:00,25.45,25.45,25.44,25.45,5000.0,25.45,25.45,25.44,25.45,5000.0
2020-11-25 13:50:00,25.45,25.46,25.45,25.45,60000.0,25.45,25.46,25.45,25.45,60000.0
2020-11-25 13:55:00,25.48,25.48,25.45,25.45,70050.0,25.48,25.48,25.45,25.45,70050.0
2020-11-25 14:00:00,25.46,25.46,25.44,25.46,30000.0,25.46,25.46,25.44,25.46,30000.0
2020-11-25 14:05:00,25.47,25.47,25.46,25.46,10000.0,25.47,25.47,25.46,25.46,10000.0
2020-11-25 14:10:00,25.46,25.46,25.46,25.46,10000.0,25.46,25.46,25.46,25.46,10000.0
2020-11-25 14:15:00,25.47,25.47,25.47,25.47,15450.0,25.47,25.47,25.47,25.47,15450.0
2020-11-25 14:20:00,25.45,25.48,25.45,25.47,34750.0,25.45,25.48,25.45,25.47,34750.0
2020-11-25 14:25:00,25.46,25.46,25.45,25.46,32300.0,25.46,25.46,25.45,25.46,32300.0
2020-11-25 14:30:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2020-11-25 14:35:00,25.45,25.46,25.45,25.45,20550.0,25.45,25.46,25.45,25.45,20550.0
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 14:45:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2020-11-25 14:50:00,25.47,25.48,25.47,25.48,11200.0,25.47,25.48,25.47,25.48,11200.0
2020-11-25 14:55:00,25.46,25.47,25.46,25.47,15000.0,25.46,25.47,25.46,25.47,15000.0
2020-11-25 15:00:00,25.49,25.49,25.46,25.46,25100.0,25.49,25.49,25.46,25.46,25100.0
2020-11-25 15:05:00,25.48,25.48,25.46,25.47,40650.0,25.48,25.48,25.46,25.47,40650.0
2020-11-25 15:10:00,25.46,25.48,25.46,25.47,75000.0,25.46,25.48,25.46,25.47,75000.0
2020-11-25 15:15:00,25.48,25.48,25.45,25.46,55150.0,25.48,25.48,25.45,25.46,55150.0
2020-11-25 15:20:00,25.46,25.48,25.46,25.48,103000.0,25.46,25.48,25.46,25.48,103000.0
2020-11-25 15:25:00,25.46,25.48,25.46,25.46,20000.0,25.46,25.48,25.46,25.46,20000.0
2020-11-25 15:30:00,25.45,25.48,25.45,25.47,20000.0,25.45,25.48,25.45,25.47,20000.0
2020-11-25 15:35:00,25.46,25.47,25.44,25.47,57500.0,25.46,25.47,25.44,25.47,57500.0
2020-11-25 15:40:00,25.46,25.51,25.46,25.5,170250.0,25.46,25.51,25.46,25.5,170250.0
2020-11-25 15:45:00,25.49,25.51,25.46,25.48,100100.0,25.49,25.51,25.46,25.48,100100.0
2020-11-25 15:50:00,25.5,25.51,25.48,25.5,95000.0,25.5,25.51,25.48,25.5,95000.0
2020-11-25 15:55:00,25.5,25.56,25.49,25.53,567050.0,25.5,25.56,25.49,25.53,567050.0
2020-11-27 09:30:00,25.54,25.64,25.5,25.6,252050.0,25.54,25.64,25.5,25.6,252050.0
2020-11-27 09:35:00,25.6,25.6,25.45,25.45,42000.0,25.6,25.6,25.45,25.45,42000.0
2020-11-27 09:40:00,25.45,25.56,25.45,25.51,78400.0,25.45,25.56,25.45,25.51,78400.0
2020-11-27 09:45:00,25.54,25.54,25.49,25.49,20000.0,25.54,25.54,25.49,25.49,20000.0
2020-11-27 09:50:00,25.47,25.5,25.47,25.5,10000.0,25.47,25.5,25.47,25.5,10000.0
2020-11-27 09:55:00,25.48,25.5,25.47,25.47,36500.0,25.48,25.5,25.47,25.47,36500.0
2020-11-27 10:00:00,25.49,25.49,25.43,25.46,26650.0,25.49,25.49,25.43,25.46,26650.0
2020-11-27 10:05:00,25.49,25.55,25.46,25.52,65100.0,25.49,25.55,25.46,25.52,65100.0
2020-11-27 10:10:00,25.5,25.56,25.5,25.55,162450.0,25.5,25.56,25.5,25.55,162450.0
2020-11-27 10:15:00,25.56,25.59,25.56,25.59,35350.0,25.56,25.59,25.56,25.59,35350.0
2020-11-27 10:20:00,25.6,25.62,25.58,25.62,25000.0,25.6,25.62,25.58,25.62,25000.0
2020-11-27 10:25:00,25.61,25.63,25.6,25.62,91500.0,25.61,25.63,25.6,25.62,91500.0
2020-11-27 10:30:00,25.65,25.7,25.64,25.7,158550.0,25.65,25.7,25.64,25.7,158550.0
2020-11-27 10:35:00,25.68,25.72,25.67,25.72,108950.0,25.68,25.72,25.67,25.72,108950.0
2020-11-27 10:40:00,25.74,25.74,25.7,25.73,70000.0,25.74,25.74,25.7,25.73,70000.0
2020-11-27 10:45:00,25.73,25.79,25.73,25.78,35000.0,25.73,25.79,25.73,25.78,35000.0
2020-11-27 10:50:00,25.79,25.82,25.78,25.81,72450.0,25.79,25.82,25.78,25.81,72450.0
2020-11-27 10:55:00,25.82,25.9,25.82,25.9,131600.0,25.82,25.9,25.82,25.9,131600.0
2020-11-27 11:00:00,25.93,25.94,25.79,25.81,117350.0,25.93,25.94,25.79,25.81,117350.0
2020-11-27 11:05:00,25.81,25.83,25.8,25.83,70500.0,25.81,25.83,25.8,25.83,70500.0
2020-11-27 11:10:00,25.83,25.83,25.83,25.83,25000.0,25.83,25.83,25.83,25.83,25000.0
2020-11-27 11:15:00,25.85,25.85,25.83,25.84,207950.0,25.85,25.85,25.83,25.84,207950.0
2020-11-27 11:20:00,25.79,25.79,25.74,25.74,26000.0,25.79,25.79,25.74,25.74,26000.0
2020-11-27 11:25:00,25.74,25.8,25.74,25.77,15000.0,25.74,25.8,25.74,25.77,15000.0
2020-11-27 11:30:00,25.76,25.82,25.76,25.82,36050.0,25.76,25.82,25.76,25.82,36050.0
2020-11-27 11:35:00,25.83,25.83,25.79,25.79,15000.0,25.83,25.83,25.79,25.79,15000.0
2020-11-27 11:40:00,25.8,25.81,25.79,25.79,55000.0,25.8,25.81,25.79,25.79,55000.0
2020-11-27 11:45:00,25.8,25.8,25.78,25.78,10000.0,25.8,25.8,25.78,25.78,10000.0
2020-11-27 11:50:00,25.76,25.76,25.74,25.76,100300.0,25.76,25.76,25.74,25.76,100300.0
2020-11-27 11:55:00,25.79,25.8,25.79,25.8,60000.0,25.79,25.8,25.79,25.8,60000.0
2020-11-27 12:00:00,25.82,25.84,25.81,25.83,65400.0,25.82,25.84,25.81,25.83,65400.0
2020-11-27 12:05:00,25.84,25.86,25.84,25.85,41850.0,25.84,25.86,25.84,25.85,41850.0
2020-11-27 12:10:00,25.84,25.84,25.83,25.83,15000.0,25.84,25.84,25.83,25.83,15000.0
2020-11-27 12:15:00,25.83,25.86,25.83,25.85,40400.0,25.83,25.86,25.83,25.85,40400.0
2020-11-27 12:20:00,25.84,25.87,25.82,25.87,70300.0,25.84,25.87,25.82,25.87,70300.0
2020-11-27 12:25:00,25.86,25.87,25.83,25.83,90000.0,25.86,25.87,25.83,25.83,90000.0
2020-11-27 12:30:00,25.83,25.84,25.82,25.84,40550.0,25.83,25.84,25.82,25.84,40550.0
2020-11-27 12:35:00,25.83,25.84,25.82,25.84,32500.0,25.83,25.84,25.82,25.84,32500.0
2020-11-27 12:40:00,25.84,25.85,25.82,25.84,44050.0,25.84,25.85,25.82,25.84,44050.0
2020-11-27 12:45:00,25.85,25.88,25.85,25.87,72450.0,25.85,25.88,25.85,25.87,72450.0
2020-11-27 12:50:00,25.88,25.96,25.88,25.96,54000.0,25.88,25.96,25.88,25.96,54000.0
2020-11-27 12:55:00,25.96,25.99,25.93,25.98,389800.0,25.96,25.99,25.93,25.98,389800.0
2020-11-30 09:30:00,25.95,25.95,25.7,25.7,267100.0,25.95,25.95,25.7,25.7,267100.0
2020-11-30 09:35:00,25.79,25.8,25.63,25.72,95000.0,25.79,25.8,25.63,25.72,95000.0
2020-11-30 09:40:00,25.67,25.68,25.66,25.66,15000.0,25.67,25.68,25.66,25.66,15000.0
2020-11-30 09:45:00,25.6,25.65,25.51,25.57,25000.0,25.6,25.65,25.51,25.57,25000.0
2020-11-30 09:50:00,25.6,25.65,25.56,25.57,85000.0,25.6,25.65,25.56,25.57,85000.0
2020-11-30 09:55:00,25.61,25.69,25.61,25.64,40000.0,25.61,25.69,25.61,25.64,40000.0
2020-11-30 10:00:00,25.62,25.62,25.49,25.5,122550.0,25.62,25.62,25.49,25.5,122550.0
2020-11-30 10:05:00,25.51,25.54,25.5,25.53,51600.0,25.51,25.54,25.5,25.53,51600.0
2020-11-30 10:10:00,25.52,25.55,25.49,25.53,80000.0,25.52,25.55,25.49,25.53,80000.0
2020-11-30 10:15:00,25.53,25.53,25.46,25.5,76100.0,25.53,25.53,25.46,25.5,76100.0
2020-11-30 10:20:00,25.5,25.54,25.48,25.54,107600.0,25.5,25.54,25.48,25.54,107600.0
2020-11-30 10:25:00,25.52,25.52,25.49,25.49,25000.0,25.52,25.52,25.49,25.49,25000.0
2020-11-30 10:30:00,25.44,25.44,25.4,25.41,178250.0,25.44,25.44,25.4,25.41,178250.0
2020-11-30 10:35:00,25.4,25.4,25.35,25.38,168700.0,25.4,25.4,25.35,25.38,168700.0
2020-11-30 10:40:00,25.39,25.39,25.31,25.31,70000.0,25.39,25.39,25.31,25.31,70000.0
2020-11-30 10:45:00,25.3,25.41,25.3,25.41,60000.0,25.3,25.41,25.3,25.41,60000.0
2020-11-30 10:50:00,25.42,25.5,25.42,25.5,40000.0,25.42,25.5,25.42,25.5,40000.0
2020-11-30 10:55:00,25.52,25.56,25.5,25.5,120000.0,25.52,25.56,25.5,25.5,120000.0
2020-11-30 11:00:00,25.48,25.54,25.47,25.54,36050.0,25.48,25.54,25.47,25.54,36050.0
2020-11-30 11:05:00,25.56,25.56,25.56,25.56,5000.0,25.56,25.56,25.56,25.56,5000.0
2020-11-30 11:10:00,25.62,25.62,25.58,25.58,15650.0,25.62,25.62,25.58,25.58,15650.0
2020-11-30 11:15:00,25.6,25.67,25.6,25.61,59300.0,25.6,25.67,25.6,25.61,59300.0
2020-11-30 11:20:00,25.58,25.58,25.58,25.58,25000.0,25.58,25.58,25.58,25.58,25000.0
2020-11-30 11:25:00,25.61,25.61,25.61,25.61,10950.0,25.61,25.61,25.61,25.61,10950.0
2020-11-30 11:30:00,25.59,25.59,25.59,25.59,5000.0,25.59,25.59,25.59,25.59,5000.0
2020-11-30 11:35:00,25.55,25.55,25.54,25.54,10000.0,25.55,25.55,25.54,25.54,10000.0
2020-11-30 11:40:00,25.62,25.64,25.61,25.61,129600.0,25.62,25.64,25.61,25.61,129600.0
2020-11-30 11:45:00,25.6,25.64,25.6,25.62,81150.0,25.6,25.64,25.6,25.62,81150.0
2020-11-30 11:50:00,25.63,25.63,25.6,25.6,35000.0,25.63,25.63,25.6,25.6,35000.0
2020-11-30 11:55:00,25.62,25.62,25.59,25.59,60050.0,25.62,25.62,25.59,25.59,60050.0
2020-11-30 12:00:00,25.51,25.58,25.51,25.53,25000.0,25.51,25.58,25.51,25.53,25000.0
2020-11-30 12:05:00,25.55,25.55,25.55,25.55,10000.0,25.55,25.55,25.55,25.55,10000.0
2020-11-30 12:10:00,25.53,25.53,25.53,25.53,5000.0,25.53,25.53,25.53,25.53,5000.0
2020-11-30 12:15:00,25.57,25.57,25.57,25.57,6600.0,25.57,25.57,25.57,25.57,6600.0
2020-11-30 12:20:00,25.54,25.57,25.54,25.54,15000.0,25.54,25.57,25.54,25.54,15000.0
2020-11-30 12:25:00,25.54,25.54,25.54,25.54,10050.0,25.54,25.54,25.54,25.54,10050.0
2020-11-30 12:30:00,25.56,25.56,25.56,25.56,10000.0,25.56,25.56,25.56,25.56,10000.0
2020-11-30 12:35:00,25.54,25.54,25.53,25.54,44500.0,25.54,25.54,25.53,25.54,44500.0
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 12:45:00,25.56,25.56,25.56,25.56,0.0,25.56,25.56,25.56,25.56,0.0
2020-11-30 12:50:00,25.55,25.57,25.54,25.57,17550.0,25.55,25.57,25.54,25.57,17550.0
2020-11-30 12:55:00,25.56,25.56,25.55,25.55,35000.0,25.56,25.56,25.55,25.55,35000.0
2020-11-30 13:00:00,25.54,25.54,25.54,25.54,18150.0,25.54,25.54,25.54,25.54,18150.0
2020-11-30 13:05:00,25.56,25.56,25.53,25.56,40000.0,25.56,25.56,25.53,25.56,40000.0
2020-11-30 13:10:00,25.52,25.53,25.52,25.52,20000.0,25.52,25.53,25.52,25.52,20000.0
2020-11-30 13:15:00,25.53,25.57,25.53,25.57,24400.0,25.53,25.57,25.53,25.57,24400.0
2020-11-30 13:20:00,25.57,25.58,25.57,25.58,10000.0,25.57,25.58,25.57,25.58,10000.0
2020-11-30 13:25:00,25.56,25.56,25.56,25.56,20550.0,25.56,25.56,25.56,25.56,20550.0
2020-11-30 13:30:00,25.55,25.56,25.55,25.56,10000.0,25.55,25.56,25.55,25.56,10000.0
2020-11-30 13:35:00,25.54,25.54,25.51,25.53,61000.0,25.54,25.54,25.51,25.53,61000.0
2020-11-30 13:40:00,25.54,25.56,25.53,25.56,20000.0,25.54,25.56,25.53,25.56,20000.0
2020-11-30 13:45:00,25.56,25.57,25.56,25.57,15000.0,25.56,25.57,25.56,25.57,15000.0
2020-11-30 13:50:00,25.58,25.58,25.57,25.57,15000.0,25.58,25.58,25.57,25.57,15000.0
2020-11-30 13:55:00,25.51,25.55,25.51,25.55,10000.0,25.51,25.55,25.51,25.55,10000.0
2020-11-30 14:00:00,25.51,25.51,25.49,25.51,35200.0,25.51,25.51,25.49,25.51,35200.0
2020-11-30 14:05:00,25.51,25.52,25.51,25.52,20000.0,25.51,25.52,25.51,25.52,20000.0
2020-11-30 14:10:00,25.55,25.57,25.52,25.54,50050.0,25.55,25.57,25.52,25.54,50050.0
2020-11-30 14:15:00,25.57,25.58,25.55,25.58,85600.0,25.57,25.58,25.55,25.58,85600.0
2020-11-30 14:20:00,25.56,25.56,25.56,25.56,10000.0,25.56,25.56,25.56,25.56,10000.0
2020-11-30 14:25:00,25.58,25.6,25.57,25.58,49700.0,25.58,25.6,25.57,25.58,49700.0
2020-11-30 14:30:00,25.55,25.56,25.55,25.56,27500.0,25.55,25.56,25.55,25.56,27500.0
2020-11-30 14:35:00,25.56,25.56,25.56,25.56,10000.0,25.56,25.56,25.56,25.56,10000.0
2020-11-30 14:40:00,25.57,25.6,25.57,25.6,30000.0,25.57,25.6,25.57,25.6,30000.0
2020-11-30 14:45:00,25.63,25.65,25.63,25.65,30000.0,25.63,25.65,25.63,25.65,30000.0
2020-11-30 14:50:00,25.65,25.73,25.63,25.72,55000.0,25.65,25.73,25.63,25.72,55000.0
2020-11-30 14:55:00,25.72,25.77,25.72,25.77,70000.0,25.72,25.77,25.72,25.77,70000.0
2020-11-30 15:00:00,25.76,25.8,25.72,25.72,78850.0,25.76,25.8,25.72,25.72,78850.0
2020-11-30 15:05:00,25.71,25.72,25.68,25.72,25050.0,25.71,25.72,25.68,25.72,25050.0
2020-11-30 15:10:00,25.69,25.69,25.69,25.69,15050.0,25.69,25.69,25.69,25.69,15050.0
2020-11-30 15:15:00,25.7,25.73,25.7,25.73,20000.0,25.7,25.73,25.7,25.73,20000.0
2020-11-30 15:20:00,25.74,25.74,25.71,25.71,20000.0,25.74,25.74,25.71,25.71,20000.0
2020-11-30 15:25:00,25.72,25.72,25.66,25.66,30500.0,25.72,25.72,25.66,25.66,30500.0
2020-11-30 15:30:00,25.63,25.68,25.62,25.68,55750.0,25.63,25.68,25.62,25.68,55750.0
2020-11-30 15:35:00,25.69,25.7,25.68,25.7,125000.0,25.69,25.7,25.68,25.7,125000.0
2020-11-30 15:40:00,25.7,25.7,25.67,25.67,65000.0,25.7,25.7,25.67,25.67,65000.0
2020-11-30 15:45:00,25.66,25.68,25.64,25.67,96950.0,25.66,25.68,25.64,25.67,96950.0
2020-11-30 15:50:00,25.68,25.74,25.67,25.74,190100.0,25.68,25.74,25.67,25.74,190100.0
2020-11-30 15:55:00,25.76,25.8,25.69,25.8,607200.0,25.76,25.8,25.69,25.8,607200.0
2020-12-01 09:30:00,25.8,25.82,25.5,25.51,257650.0,25.8,25.82,25.5,25.51,257650.0
2020-12-01 09:35:00,25.58,25.64,25.58,25.59,201950.0,25.58,25.64,25.58,25.59,201950.0
2020-12-01 09:40:00,25.59,25.7,25.58,25.69,291000.0,25.59,25.7,25.58,25.69,291000.0
2020-12-01 09:45:00,25.75,25.86,25.65,25.82,175200.0,25.75,25.86,25.65,25.82,175200.0
2020-12-01 09:50:00,25.83,25.85,25.77,25.77,158200.0,25.83,25.85,25.77,25.77,158200.0
2020-12-01 09:55:00,25.74,25.74,25.67,25.67,25000.0,25.74,25.74,25.67,25.67,25000.0
2020-12-01 10:00:00,25.73,25.79,25.73,25.75,61200.0,25.73,25.79,25.73,25.75,61200.0
2020-12-01 10:05:00,25.77,25.79,25.77,25.79,20000.0,25.77,25.79,25.77,25.79,20000.0
2020-12-01 10:10:00,25.78,25.79,25.77,25.77,15000.0,25.78,25.79,25.77,25.77,15000.0
2020-12-01 10:15:00,25.78,25.82,25.76,25.82,78150.0,25.78,25.82,25.76,25.82,78150.0
2020-12-01 10:20:00,25.84,25.87,25.83,25.87,50100.0,25.84,25.87,25.83,25.87,50100.0
2020-12-01 10:25:00,25.83,25.84,25.82,25.84,25000.0,25.83,25.84,25.82,25.84,25000.0
2020-12-01 10:30:00,25.85,25.86,25.82,25.82,55000.0,25.85,25.86,25.82,25.82,55000.0
2020-12-01 10:35:00,25.83,25.83,25.74,25.76,30250.0,25.83,25.83,25.74,25.76,30250.0
2020-12-01 10:40:00,25.75,25.75,25.75,25.75,10000.0,25.75,25.75,25.75,25.75,10000.0
2020-12-01 10:45:00,25.75,25.78,25.72,25.77,54200.0,25.75,25.78,25.72,25.77,54200.0
2020-12-01 10:50:00,25.8,25.8,25.74,25.76,30000.0,25.8,25.8,25.74,25.76,30000.0
2020-12-01 10:55:00,25.76,25.79,25.72,25.79,15300.0,25.76,25.79,25.72,25.79,15300.0
2020-12-01 11:00:00,25.8,25.85,25.79,25.82,28150.0,25.8,25.85,25.79,25.82,28150.0
2020-12-01 11:05:00,25.86,25.87,25.83,25.87,37150.0,25.86,25.87,25.83,25.87,37150.0
2020-12-01 11:10:00,25.83,25.9,25.83,25.88,37500.0,25.83,25.9,25.83,25.88,37500.0
2020-12-01 11:15:00,25.92,25.94,25.92,25.93,49900.0,25.92,25.94,25.92,25.93,49900.0
2020-12-01 11:20:00,25.96,26.09,25.96,26.06,139350.0,25.96,26.09,25.96,26.06,139350.0
2020-12-01 11:25:00,26.09,26.29,26.09,26.28,105450.0,26.09,26.29,26.09,26.28,105450.0
2020-12-01 11:30:00,26.25,26.36,26.24,26.31,233500.0,26.25,26.36,26.24,26.31,233500.0
2020-12-01 11:35:00,26.34,26.34,26.25,26.27,185500.0,26.34,26.34,26.25,26.27,185500.0
2020-12-01 11:40:00,26.23,26.23,26.2,26.22,39250.0,26.23,26.23,26.2,26.22,39250.0
2020-12-01 11:45:00,26.22,26.24,26.19,26.19,27500.0,26.22,26.24,26.19,26.19,27500.0
2020-12-01 11:50:00,26.17,26.21,26.17,26.19,25350.0,26.17,26.21,26.17,26.19,25350.0
2020-12-01 11:55:00,26.12,26.12,26.11,26.12,15000.0,26.12,26.12,26.11,26.12,15000.0
2020-12-01 12:00:00,26.11,26.14,26.1,26.13,91400.0,26.11,26.14,26.1,26.13,91400.0
2020-12-01 12:05:00,26.13,26.2,26.13,26.16,75100.0,26.13,26.2,26.13,26.16,75100.0
2020-12-01 12:10:00,26.17,26.19,26.15,26.18,55050.0,26.17,26.19,26.15,26.18,55050.0
2020-12-01 12:15:00,26.15,26.17,26.14,26.17,35500.0,26.15,26.17,26.14,26.17,35500.0
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 12:25:00,26.17,26.17,26.17,26.17,0.0,26.17,26.17,26.17,26.17,0.0
2020-12-01 12:30:00,26.2,26.23,26.2,26.23,15000.0,26.2,26.23,26.2,26.23,15000.0
2020-12-01 12:35:00,26.2,26.23,26.2,26.23,55000.0,26.2,26.23,26.2,26.23,55000.0
2020-12-01 12:40:00,26.22,26.23,26.22,26.23,10000.0,26.22,26.23,26.22,26.23,10000.0
2020-12-01 12:45:00,26.26,26.26,26.26,26.26,10000.0,26.26,26.26,26.26,26.26,10000.0
2020-12-01 12:50:00,26.32,26.32,26.26,26.26,35800.0,26.32,26.32,26.26,26.26,35800.0
2020-12-01 12:55:00,26.24,26.24,26.22,26.23,29250.0,26.24,26.24,26.22,26.23,29250.0
2020-12-01 13:00:00,26.24,26.24,26.21,26.21,15000.0,26.24,26.24,26.21,26.21,15000.0
2020-12-01 13:05:00,26.21,26.21,26.21,26.21,20000.0,26.21,26.21,26.21,26.21,20000.0
2020-12-01 13:10:00,26.23,26.23,26.23,26.23,15550.0,26.23,26.23,26.23,26.23,15550.0
2020-12-01 13:15:00,26.23,26.23,26.23,26.23,5000.0,26.23,26.23,26.23,26.23,5000.0
2020-12-01 13:20:00,26.23,26.24,26.23,26.24,15000.0,26.23,26.24,26.23,26.24,15000.0
2020-12-01 13:25:00,26.25,26.3,26.25,26.3,71800.0,26.25,26.3,26.25,26.3,71800.0
2020-12-01 13:30:00,26.34,26.4,26.34,26.39,70050.0,26.34,26.4,26.34,26.39,70050.0
2020-12-01 13:35:00,26.39,26.43,26.36,26.36,246600.0,26.39,26.43,26.36,26.36,246600.0
2020-12-01 13:40:00,26.32,26.33,26.32,26.33,25000.0,26.32,26.33,26.32,26.33,25000.0
2020-12-01 13:45:00,26.34,26.38,26.34,26.38,30000.0,26.34,26.38,26.34,26.38,30000.0
2020-12-01 13:50:00,26.38,26.41,26.35,26.4,30000.0,26.38,26.41,26.35,26.4,30000.0
2020-12-01 13:55:00,26.38,26.38,26.38,26.38,20000.0,26.38,26.38,26.38,26.38,20000.0
2020-12-01 14:00:00,26.38,26.42,26.37,26.4,69300.0,26.38,26.42,26.37,26.4,69300.0
2020-12-01 14:05:00,26.39,26.4,26.39,26.4,30000.0,26.39,26.4,26.39,26.4,30000.0
2020-12-01 14:10:00,26.39,26.39,26.37,26.38,27500.0,26.39,26.39,26.37,26.38,27500.0
2020-12-01 14:15:00,26.38,26.42,26.38,26.39,35000.0,26.38,26.42,26.38,26.39,35000.0
2020-12-01 14:20:00,26.4,26.43,26.39,26.4,142900.0,26.4,26.43,26.39,26.4,142900.0
2020-12-01 14:25:00,26.44,26.44,26.41,26.43,20000.0,26.44,26.44,26.41,26.43,20000.0
2020-12-01 14:30:00,26.41,26.43,26.4,26.43,55500.0,26.41,26.43,26.4,26.43,55500.0
2020-12-01 14:35:00,26.41,26.41,26.4,26.4,15000.0,26.41,26.41,26.4,26.4,15000.0
2020-12-01 14:40:00,26.39,26.47,26.39,26.47,25000.0,26.39,26.47,26.39,26.47,25000.0
2020-12-01 14:45:00,26.46,26.48,26.43,26.43,50200.0,26.46,26.48,26.43,26.43,50200.0
2020-12-01 14:50:00,26.46,26.46,26.38,26.38,65450.0,26.46,26.46,26.38,26.38,65450.0
2020-12-01 14:55:00,26.42,26.46,26.42,26.42,35000.0,26.42,26.46,26.42,26.42,35000.0
2020-12-01 15:00:00,26.43,26.46,26.4,26.41,52300.0,26.43,26.46,26.4,26.41,52300.0
2020-12-01 15:05:00,26.39,26.39,26.35,26.38,107500.0,26.39,26.39,26.35,26.38,107500.0
2020-12-01 15:10:00,26.38,26.4,26.38,26.39,45000.0,26.38,26.4,26.38,26.39,45000.0
2020-12-01 15:15:00,26.38,26.38,26.34,26.34,50000.0,26.38,26.38,26.34,26.34,50000.0
2020-12-01 15:20:00,26.34,26.41,26.34,26.39,130950.0,26.34,26.41,26.34,26.39,130950.0
2020-12-01 15:25:00,26.4,26.42,26.4,26.42,25000.0,26.4,26.42,26.4,26.42,25000.0
2020-12-01 15:30:00,26.43,26.43,26.39,26.39,35000.0,26.43,26.43,26.39,26.39,35000.0
2020-12-01 15:35:00,26.39,26.41,26.39,26.4,451950.0,26.39,26.41,26.39,26.4,451950.0
2020-12-01 15:40:00,26.38,26.39,26.37,26.39,90550.0,26.38,26.39,26.37,26.39,90550.0
2020-12-01 15:45:00,26.4,26.41,26.36,26.38,133100.0,26.4,26.41,26.36,26.38,133100.0
2020-12-01 15:50:00,26.36,26.43,26.36,26.41,176300.0,26.36,26.43,26.36,26.41,176300.0
2020-12-01 15:55:00,26.41,26.46,26.4,26.44,451800.0,26.41,26.46,26.4,26.44,451800.0
2020-12-02 09:30:00,26.29,26.34,26.11,26.11,182150.0,26.29,26.34,26.11,26.11,182150.0
2020-12-02 09:35:00,26.13,26.21,26.08,26.08,137500.0,26.13,26.21,26.08,26.08,137500.0
2020-12-02 09:40:00,26.1,26.14,25.97,25.97,110200.0,26.1,26.14,25.97,25.97,110200.0
2020-12-02 09:45:00,26.01,26.07,25.99,25.99,72500.0,26.01,26.07,25.99,25.99,72500.0
2020-12-02 09:50:00,25.99,26.07,25.99,25.99,50000.0,25.99,26.07,25.99,25.99,50000.0
2020-12-02 09:55:00,26.03,26.1,26.0,26.08,45500.0,26.03,26.1,26.0,26.08,45500.0
2020-12-02 10:00:00,26.09,26.12,26.08,26.11,30000.0,26.09,26.12,26.08,26.11,30000.0
2020-12-02 10:05:00,26.11,26.11,26.1,26.1,10000.0,26.11,26.11,26.1,26.1,10000.0
2020-12-02 10:10:00,26.12,26.12,26.09,26.09,35500.0,26.12,26.12,26.09,26.09,35500.0
2020-12-02 10:15:00,26.1,26.1,26.09,26.09,15000.0,26.1,26.1,26.09,26.09,15000.0
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 10:25:00,26.11,26.11,26.11,26.11,0.0,26.11,26.11,26.11,26.11,0.0
2020-12-02 10:30:00,26.1,26.1,26.03,26.03,25000.0,26.1,26.1,26.03,26.03,25000.0
2020-12-02 10:35:00,26.02,26.05,26.02,26.05,25000.0,26.02,26.05,26.02,26.05,25000.0
2020-12-02 10:40:00,26.02,26.02,25.93,25.97,105050.0,26.02,26.02,25.93,25.97,105050.0
2020-12-02 10:45:00,25.92,25.95,25.92,25.95,15000.0,25.92,25.95,25.92,25.95,15000.0
2020-12-02 10:50:00,25.89,25.91,25.86,25.9,35000.0,25.89,25.91,25.86,25.9,35000.0
2020-12-02 10:55:00,25.89,25.89,25.89,25.89,5000.0,25.89,25.89,25.89,25.89,5000.0
2020-12-02 11:00:00,25.91,25.91,25.91,25.91,5000.0,25.91,25.91,25.91,25.91,5000.0
2020-12-02 11:05:00,25.96,25.96,25.92,25.94,42450.0,25.96,25.96,25.92,25.94,42450.0
2020-12-02 11:10:00,25.97,25.97,25.96,25.97,59700.0,25.97,25.97,25.96,25.97,59700.0
2020-12-02 11:15:00,25.94,25.96,25.93,25.96,39550.0,25.94,25.96,25.93,25.96,39550.0
2020-12-02 11:20:00,25.96,25.96,25.95,25.95,45100.0,25.96,25.96,25.95,25.95,45100.0
2020-12-02 11:25:00,25.94,25.94,25.9,25.91,51750.0,25.94,25.94,25.9,25.91,51750.0
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 11:35:00,25.92,25.92,25.92,25.92,0.0,25.92,25.92,25.92,25.92,0.0
2020-12-02 11:40:00,25.91,25.95,25.91,25.95,30000.0,25.91,25.95,25.91,25.95,30000.0
2020-12-02 11:45:00,25.97,25.99,25.97,25.99,103350.0,25.97,25.99,25.97,25.99,103350.0
2020-12-02 11:50:00,25.99,25.99,25.97,25.99,30000.0,25.99,25.99,25.97,25.99,30000.0
2020-12-02 11:55:00,25.99,25.99,25.99,25.99,20000.0,25.99,25.99,25.99,25.99,20000.0
2020-12-02 12:00:00,25.96,25.96,25.96,25.96,5000.0,25.96,25.96,25.96,25.96,5000.0
2020-12-02 12:05:00,26.0,26.0,25.92,25.92,24600.0,26.0,26.0,25.92,25.92,24600.0
2020-12-02 12:10:00,25.92,25.95,25.92,25.95,48150.0,25.92,25.95,25.92,25.95,48150.0
2020-12-02 12:15:00,25.94,25.95,25.94,25.94,23500.0,25.94,25.95,25.94,25.94,23500.0
2020-12-02 12:20:00,25.93,25.93,25.92,25.93,30100.0,25.93,25.93,25.92,25.93,30100.0
2020-12-02 12:25:00,25.93,25.93,25.9,25.91,25600.0,25.93,25.93,25.9,25.91,25600.0
2020-12-02 12:30:00,25.9,25.9,25.9,25.9,10000.0,25.9,25.9,25.9,25.9,10000.0
2020-12-02 12:35:00,25.89,25.89,25.84,25.84,20000.0,25.89,25.89,25.84,25.84,20000.0
2020-12-02 12:40:00,25.85,25.85,25.82,25.82,40000.0,25.85,25.85,25.82,25.82,40000.0
2020-12-02 12:45:00,25.8,25.85,25.8,25.82,61350.0,25.8,25.85,25.8,25.82,61350.0
2020-12-02 12:50:00,25.85,25.86,25.82,25.83,26250.0,25.85,25.86,25.82,25.83,26250.0
2020-12-02 12:55:00,25.84,25.85,25.81,25.81,15000.0,25.84,25.85,25.81,25.81,15000.0
2020-12-02 13:00:00,25.84,25.84,25.82,25.83,47500.0,25.84,25.84,25.82,25.83,47500.0
2020-12-02 13:05:00,25.82,25.85,25.78,25.8,120500.0,25.82,25.85,25.78,25.8,120500.0
2020-12-02 13:10:00,25.8,25.82,25.8,25.82,25000.0,25.8,25.82,25.8,25.82,25000.0
2020-12-02 13:15:00,25.82,25.82,25.79,25.79,20000.0,25.82,25.82,25.79,25.79,20000.0
2020-12-02 13:20:00,25.78,25.8,25.77,25.8,74950.0,25.78,25.8,25.77,25.8,74950.0
2020-12-02 13:25:00,25.79,25.81,25.78,25.78,25000.0,25.79,25.81,25.78,25.78,25000.0
2020-12-02 13:30:00,25.81,25.82,25.79,25.82,65150.0,25.81,25.82,25.79,25.82,65150.0
2020-12-02 13:35:00,25.82,25.82,25.77,25.78,50000.0,25.82,25.82,25.77,25.78,50000.0
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 13:45:00,25.78,25.78,25.78,25.78,0.0,25.78,25.78,25.78,25.78,0.0
2020-12-02 13:50:00,25.79,25.79,25.78,25.79,10000.0,25.79,25.79,25.78,25.79,10000.0
2020-12-02 13:55:00,25.79,25.8,25.79,25.79,15000.0,25.79,25.8,25.79,25.79,15000.0
2020-12-02 14:00:00,25.8,25.8,25.76,25.79,51250.0,25.8,25.8,25.76,25.79,51250.0
2020-12-02 14:05:00,25.79,25.79,25.77,25.77,10000.0,25.79,25.79,25.77,25.77,10000.0
2020-12-02 14:10:00,25.76,25.78,25.76,25.78,28550.0,25.76,25.78,25.76,25.78,28550.0
2020-12-02 14:15:00,25.76,25.81,25.76,25.79,30000.0,25.76,25.81,25.76,25.79,30000.0
2020-12-02 14:20:00,25.79,25.8,25.77,25.77,65050.0,25.79,25.8,25.77,25.77,65050.0
2020-12-02 14:25:00,25.76,25.78,25.76,25.78,49050.0,25.76,25.78,25.76,25.78,49050.0
2020-12-02 14:30:00,25.8,25.8,25.78,25.8,40000.0,25.8,25.8,25.78,25.8,40000.0
2020-12-02 14:35:00,25.79,25.79,25.79,25.79,11250.0,25.79,25.79,25.79,25.79,11250.0
2020-12-02 14:40:00,25.78,25.79,25.78,25.78,15000.0,25.78,25.79,25.78,25.78,15000.0
2020-12-02 14:45:00,25.81,25.81,25.76,25.76,80000.0,25.81,25.81,25.76,25.76,80000.0
2020-12-02 14:50:00,25.76,25.79,25.76,25.78,43700.0,25.76,25.79,25.76,25.78,43700.0
2020-12-02 14:55:00,25.76,25.76,25.75,25.75,15000.0,25.76,25.76,25.75,25.75,15000.0
2020-12-02 15:00:00,25.74,25.77,25.74,25.77,15000.0,25.74,25.77,25.74,25.77,15000.0
2020-12-02 15:05:00,25.78,25.79,25.74,25.78,198150.0,25.78,25.79,25.74,25.78,198150.0
2020-12-02 15:10:00,25.77,25.78,25.76,25.78,205150.0,25.77,25.78,25.76,25.78,205150.0
2020-12-02 15:15:00,25.78,25.78,25.76,25.77,63900.0,25.78,25.78,25.76,25.77,63900.0
2020-12-02 15:20:00,25.79,25.81,25.79,25.81,10000.0,25.79,25.81,25.79,25.81,10000.0
2020-12-02 15:25:00,25.81,25.81,25.81,25.81,12500.0,25.81,25.81,25.81,25.81,12500.0
2020-12-02 15:30:00,25.79,25.86,25.79,25.86,57500.0,25.79,25.86,25.79,25.86,57500.0
2020-12-02 15:35:00,25.85,25.88,25.85,25.87,67500.0,25.85,25.88,25.85,25.87,67500.0
2020-12-02 15:40:00,25.87,25.9,25.87,25.9,25000.0,25.87,25.9,25.87,25.9,25000.0
2020-12-02 15:45:00,25.91,25.92,25.88,25.9,75200.0,25.91,25.92,25.88,25.9,75200.0
2020-12-02 15:50:00,25.91,25.94,25.91,25.94,91200.0,25.91,25.94,25.91,25.94,91200.0
2020-12-02 15:55:00,25.92,25.95,25.92,25.93,311250.0,25.92,25.95,25.92,25.93,311250.0
2020-12-03 09:30:00,26.02,26.16,26.02,26.16,260350.0,26.02,26.16,26.02,26.16,260350.0
2020-12-03 09:35:00,26.16,26.22,26.14,26.16,78700.0,26.16,26.22,26.14,26.16,78700.0
2020-12-03 09:40:00,26.22,26.22,26.19,26.22,32000.0,26.22,26.22,26.19,26.22,32000.0
2020-12-03 09:45:00,26.2,26.27,26.2,26.23,75150.0,26.2,26.27,26.2,26.23,75150.0
2020-12-03 09:50:00,26.26,26.26,26.24,26.24,15900.0,26.26,26.26,26.24,26.24,15900.0
2020-12-03 09:55:00,26.2,26.22,26.14,26.22,115550.0,26.2,26.22,26.14,26.22,115550.0
2020-12-03 10:00:00,26.23,26.26,26.22,26.24,147900.0,26.23,26.26,26.22,26.24,147900.0
2020-12-03 10:05:00,26.24,26.25,26.19,26.22,90000.0,26.24,26.25,26.19,26.22,90000.0
2020-12-03 10:10:00,26.22,26.27,26.22,26.27,45200.0,26.22,26.27,26.22,26.27,45200.0
2020-12-03 10:15:00,26.28,26.34,26.26,26.31,139000.0,26.28,26.34,26.26,26.31,139000.0
2020-12-03 10:20:00,26.31,26.33,26.28,26.33,30000.0,26.31,26.33,26.28,26.33,30000.0
2020-12-03 10:25:00,26.31,26.32,26.27,26.29,183600.0,26.31,26.32,26.27,26.29,183600.0
2020-12-03 10:30:00,26.31,26.34,26.31,26.33,50000.0,26.31,26.34,26.31,26.33,50000.0
2020-12-03 10:35:00,26.3,26.3,26.3,26.3,5000.0,26.3,26.3,26.3,26.3,5000.0
2020-12-03 10:40:00,26.31,26.36,26.31,26.36,45000.0,26.31,26.36,26.31,26.36,45000.0
2020-12-03 10:45:00,26.37,26.38,26.37,26.38,20000.0,26.37,26.38,26.37,26.38,20000.0
2020-12-03 10:50:00,26.38,26.45,26.37,26.45,116200.0,26.38,26.45,26.37,26.45,116200.0
2020-12-03 10:55:00,26.42,26.45,26.42,26.45,72850.0,26.42,26.45,26.42,26.45,72850.0
2020-12-03 11:00:00,26.4,26.43,26.38,26.38,43950.0,26.4,26.43,26.38,26.38,43950.0
2020-12-03 11:05:00,26.39,26.42,26.35,26.38,82500.0,26.39,26.42,26.35,26.38,82500.0
2020-12-03 11:10:00,26.33,26.36,26.31,26.36,50000.0,26.33,26.36,26.31,26.36,50000.0
2020-12-03 11:15:00,26.37,26.4,26.25,26.25,157500.0,26.37,26.4,26.25,26.25,157500.0
2020-12-03 11:20:00,26.31,26.32,26.29,26.32,50000.0,26.31,26.32,26.29,26.32,50000.0
2020-12-03 11:25:00,26.32,26.34,26.26,26.31,45000.0,26.32,26.34,26.26,26.31,45000.0
2020-12-03 11:30:00,26.29,26.3,26.26,26.26,70100.0,26.29,26.3,26.26,26.26,70100.0
2020-12-03 11:35:00,26.26,26.26,26.23,26.23,37500.0,26.26,26.26,26.23,26.23,37500.0
2020-12-03 11:40:00,26.22,26.23,26.18,26.18,63750.0,26.22,26.23,26.18,26.18,63750.0
2020-12-03 11:45:00,26.19,26.19,26.19,26.19,10000.0,26.19,26.19,26.19,26.19,10000.0
2020-12-03 11:50:00,26.2,26.21,26.2,26.21,10000.0,26.2,26.21,26.2,26.21,10000.0
2020-12-03 11:55:00,26.2,26.24,26.2,26.24,15000.0,26.2,26.24,26.2,26.24,15000.0
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 12:05:00,26.22,26.22,26.22,26.22,0.0,26.22,26.22,26.22,26.22,0.0
2020-12-03 12:10:00,26.22,26.22,26.18,26.18,20000.0,26.22,26.22,26.18,26.18,20000.0
2020-12-03 12:15:00,26.18,26.18,26.14,26.14,39050.0,26.18,26.18,26.14,26.14,39050.0
2020-12-03 12:20:00,26.15,26.16,26.13,26.14,45000.0,26.15,26.16,26.13,26.14,45000.0
2020-12-03 12:25:00,26.16,26.16,26.15,26.15,10000.0,26.16,26.16,26.15,26.15,10000.0
2020-12-03 12:30:00,26.18,26.18,26.17,26.17,20000.0,26.18,26.18,26.17,26.17,20000.0
2020-12-03 12:35:00,26.16,26.16,26.16,26.16,5000.0,26.16,26.16,26.16,26.16,5000.0
2020-12-03 12:40:00,26.16,26.16,26.16,26.16,0.0,26.16,26.16,26.16,26.16,0.0
2020-12-03 12:45:00,26.18,26.18,26.15,26.18,20000.0,26.18,26.18,26.15,26.18,20000.0
2020-12-03 12:50:00,26.17,26.18,26.11,26.11,100950.0,26.17,26.18,26.11,26.11,100950.0
2020-12-03 12:55:00,26.18,26.21,26.18,26.21,17950.0,26.18,26.21,26.18,26.21,17950.0
2020-12-03 13:00:00,26.18,26.2,26.18,26.19,50000.0,26.18,26.2,26.18,26.19,50000.0
2020-12-03 13:05:00,26.17,26.17,26.09,26.09,36050.0,26.17,26.17,26.09,26.09,36050.0
2020-12-03 13:10:00,26.16,26.16,26.16,26.16,10000.0,26.16,26.16,26.16,26.16,10000.0
2020-12-03 13:15:00,26.2,26.2,26.2,26.2,5000.0,26.2,26.2,26.2,26.2,5000.0
2020-12-03 13:20:00,26.19,26.23,26.18,26.18,30000.0,26.19,26.23,26.18,26.18,30000.0
2020-12-03 13:25:00,26.2,26.2,26.18,26.18,30000.0,26.2,26.2,26.18,26.18,30000.0
2020-12-03 13:30:00,26.17,26.17,26.16,26.16,25000.0,26.17,26.17,26.16,26.16,25000.0
2020-12-03 13:35:00,26.16,26.16,26.13,26.13,25000.0,26.16,26.16,26.13,26.13,25000.0
2020-12-03 13:40:00,26.13,26.13,26.13,26.13,0.0,26.13,26.13,26.13,26.13,0.0
2020-12-03 13:45:00,26.08,26.09,26.06,26.08,30000.0,26.08,26.09,26.06,26.08,30000.0
2020-12-03 13:50:00,26.08,26.11,26.07,26.08,44100.0,26.08,26.11,26.07,26.08,44100.0
2020-12-03 13:55:00,26.06,26.06,26.06,26.06,30000.0,26.06,26.06,26.06,26.06,30000.0
2020-12-03 14:00:00,26.05,26.05,26.03,26.03,20000.0,26.05,26.05,26.03,26.03,20000.0
2020-12-03 14:05:00,26.04,26.05,26.03,26.03,32400.0,26.04,26.05,26.03,26.03,32400.0
2020-12-03 14:10:00,26.03,26.05,26.02,26.02,30000.0,26.03,26.05,26.02,26.02,30000.0
2020-12-03 14:15:00,26.03,26.05,26.03,26.05,10000.0,26.03,26.05,26.03,26.05,10000.0
2020-12-03 14:20:00,26.03,26.05,26.03,26.05,10000.0,26.03,26.05,26.03,26.05,10000.0
2020-12-03 14:25:00,26.04,26.04,26.04,26.04,15000.0,26.04,26.04,26.04,26.04,15000.0
2020-12-03 14:30:00,26.07,26.11,26.07,26.11,55000.0,26.07,26.11,26.07,26.11,55000.0
2020-12-03 14:35:00,26.08,26.12,26.08,26.12,30000.0,26.08,26.12,26.08,26.12,30000.0
2020-12-03 14:40:00,26.13,26.13,26.09,26.09,35000.0,26.13,26.13,26.09,26.09,35000.0
2020-12-03 14:45:00,26.09,26.09,26.07,26.07,15000.0,26.09,26.09,26.07,26.07,15000.0
2020-12-03 14:50:00,26.09,26.09,26.09,26.09,5000.0,26.09,26.09,26.09,26.09,5000.0
2020-12-03 14:55:00,26.11,26.11,26.11,26.11,10000.0,26.11,26.11,26.11,26.11,10000.0
2020-12-03 15:00:00,26.11,26.12,26.1,26.11,62350.0,26.11,26.12,26.1,26.11,62350.0
2020-12-03 15:05:00,26.09,26.09,26.07,26.07,15000.0,26.09,26.09,26.07,26.07,15000.0
2020-12-03 15:10:00,26.08,26.09,26.08,26.09,11250.0,26.08,26.09,26.08,26.09,11250.0
2020-12-03 15:15:00,26.12,26.13,26.11,26.13,35000.0,26.12,26.13,26.11,26.13,35000.0
2020-12-03 15:20:00,26.13,26.15,26.13,26.13,40000.0,26.13,26.15,26.13,26.13,40000.0
2020-12-03 15:25:00,26.14,26.17,26.14,26.17,20000.0,26.14,26.17,26.14,26.17,20000.0
2020-12-03 15:30:00,26.17,26.18,26.15,26.15,20000.0,26.17,26.18,26.15,26.15,20000.0
2020-12-03 15:35:00,26.17,26.17,26.11,26.13,95150.0,26.17,26.17,26.11,26.13,95150.0
2020-12-03 15:40:00,26.1,26.1,26.06,26.07,93700.0,26.1,26.1,26.06,26.07,93700.0
2020-12-03 15:45:00,26.07,26.1,26.03,26.1,95000.0,26.07,26.1,26.03,26.1,95000.0
2020-12-03 15:50:00,26.09,26.1,26.06,26.07,253100.0,26.09,26.1,26.06,26.07,253100.0
2020-12-03 15:55:00,26.1,26.18,26.1,26.16,319600.0,26.1,26.18,26.1,26.16,319600.0
2020-12-04 09:30:00,26.22,26.25,26.18,26.25,96000.0,26.22,26.25,26.18,26.25,96000.0
2020-12-04 09:35:00,26.16,26.17,26.16,26.17,28250.0,26.16,26.17,26.16,26.17,28250.0
2020-12-04 09:40:00,26.15,26.21,26.15,26.21,25000.0,26.15,26.21,26.15,26.21,25000.0
2020-12-04 09:45:00,26.25,26.28,26.24,26.25,87950.0,26.25,26.28,26.24,26.25,87950.0
2020-12-04 09:50:00,26.25,26.25,26.25,26.25,0.0,26.25,26.25,26.25,26.25,0.0
2020-12-04 09:55:00,26.24,26.26,26.24,26.26,15000.0,26.24,26.26,26.24,26.26,15000.0
2020-12-04 10:00:00,26.23,26.26,26.22,26.22,19250.0,26.23,26.26,26.22,26.22,19250.0
2020-12-04 10:05:00,26.26,26.39,26.26,26.37,169500.0,26.26,26.39,26.26,26.37,169500.0
2020-12-04 10:10:00,26.37,26.37,26.34,26.34,25000.0,26.37,26.37,26.34,26.34,25000.0
2020-12-04 10:15:00,26.29,26.29,26.29,26.29,15000.0,26.29,26.29,26.29,26.29,15000.0
2020-12-04 10:20:00,26.26,26.26,26.26,26.26,5000.0,26.26,26.26,26.26,26.26,5000.0
2020-12-04 10:25:00,26.26,26.26,26.25,26.25,17400.0,26.26,26.26,26.25,26.25,17400.0
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 10:35:00,26.27,26.27,26.27,26.27,0.0,26.27,26.27,26.27,26.27,0.0
2020-12-04 10:40:00,26.29,26.31,26.27,26.27,39500.0,26.29,26.31,26.27,26.27,39500.0
2020-12-04 10:45:00,26.26,26.26,26.26,26.26,46200.0,26.26,26.26,26.26,26.26,46200.0
2020-12-04 10:50:00,26.27,26.27,26.25,26.26,25000.0,26.27,26.27,26.25,26.26,25000.0
2020-12-04 10:55:00,26.22,26.22,26.22,26.22,10000.0,26.22,26.22,26.22,26.22,10000.0
2020-12-04 11:00:00,26.26,26.26,26.21,26.23,20000.0,26.26,26.26,26.21,26.23,20000.0
2020-12-04 11:05:00,26.24,26.26,26.24,26.26,15000.0,26.24,26.26,26.24,26.26,15000.0
2020-12-04 11:10:00,26.25,26.25,26.25,26.25,5000.0,26.25,26.25,26.25,26.25,5000.0
2020-12-04 11:15:00,26.26,26.26,26.26,26.26,29050.0,26.26,26.26,26.26,26.26,29050.0
2020-12-04 11:20:00,26.25,26.25,26.21,26.22,15000.0,26.25,26.25,26.21,26.22,15000.0
2020-12-04 11:25:00,26.26,26.26,26.26,26.26,5000.0,26.26,26.26,26.26,26.26,5000.0
2020-12-04 11:30:00,26.29,26.29,26.29,26.29,25000.0,26.29,26.29,26.29,26.29,25000.0
2020-12-04 11:35:00,26.3,26.3,26.3,26.3,5000.0,26.3,26.3,26.3,26.3,5000.0
2020-12-04 11:40:00,26.31,26.31,26.31,26.31,10000.0,26.31,26.31,26.31,26.31,10000.0
2020-12-04 11:45:00,26.34,26.34,26.34,26.34,5000.0,26.34,26.34,26.34,26.34,5000.0
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 11:55:00,26.33,26.33,26.33,26.33,0.0,26.33,26.33,26.33,26.33,0.0
2020-12-04 12:00:00,26.37,26.38,26.37,26.38,10750.0,26.37,26.38,26.37,26.38,10750.0
2020-12-04 12:05:00,26.36,26.36,26.36,26.36,16750.0,26.36,26.36,26.36,26.36,16750.0
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 12:15:00,26.36,26.36,26.36,26.36,0.0,26.36,26.36,26.36,26.36,0.0
2020-12-04 12:20:00,26.36,26.39,26.33,26.39,45400.0,26.36,26.39,26.33,26.39,45400.0
2020-12-04 12:25:00,26.39,26.39,26.36,26.37,17550.0,26.39,26.39,26.36,26.37,17550.0
2020-12-04 12:30:00,26.35,26.41,26.35,26.39,71050.0,26.35,26.41,26.35,26.39,71050.0
2020-12-04 12:35:00,26.42,26.44,26.42,26.44,10000.0,26.42,26.44,26.42,26.44,10000.0
2020-12-04 12:40:00,26.42,26.43,26.4,26.4,45000.0,26.42,26.43,26.4,26.4,45000.0
2020-12-04 12:45:00,26.4,26.41,26.39,26.41,25000.0,26.4,26.41,26.39,26.41,25000.0
2020-12-04 12:50:00,26.41,26.41,26.4,26.4,12500.0,26.41,26.41,26.4,26.4,12500.0
2020-12-04 12:55:00,26.41,26.41,26.4,26.4,32050.0,26.41,26.41,26.4,26.4,32050.0
2020-12-04 13:00:00,26.41,26.41,26.37,26.39,20000.0,26.41,26.41,26.37,26.39,20000.0
2020-12-04 13:05:00,26.36,26.39,26.36,26.39,30000.0,26.36,26.39,26.36,26.39,30000.0
2020-12-04 13:10:00,26.38,26.39,26.38,26.39,15000.0,26.38,26.39,26.38,26.39,15000.0
2020-12-04 13:15:00,26.37,26.38,26.36,26.36,15000.0,26.37,26.38,26.36,26.36,15000.0
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 13:25:00,26.39,26.39,26.39,26.39,0.0,26.39,26.39,26.39,26.39,0.0
2020-12-04 13:30:00,26.38,26.41,26.38,26.41,15550.0,26.38,26.41,26.38,26.41,15550.0
2020-12-04 13:35:00,26.4,26.42,26.4,26.42,10000.0,26.4,26.42,26.4,26.42,10000.0
2020-12-04 13:40:00,26.4,26.4,26.4,26.4,10000.0,26.4,26.4,26.4,26.4,10000.0
2020-12-04 13:45:00,26.37,26.37,26.37,26.37,10000.0,26.37,26.37,26.37,26.37,10000.0
2020-12-04 13:50:00,26.37,26.39,26.35,26.38,65000.0,26.37,26.39,26.35,26.38,65000.0
2020-12-04 13:55:00,26.4,26.42,26.4,26.42,10000.0,26.4,26.42,26.4,26.42,10000.0
2020-12-04 14:00:00,26.39,26.41,26.38,26.38,30000.0,26.39,26.41,26.38,26.38,30000.0
2020-12-04 14:05:00,26.39,26.41,26.39,26.4,15000.0,26.39,26.41,26.39,26.4,15000.0
2020-12-04 14:10:00,26.43,26.52,26.43,26.52,107500.0,26.43,26.52,26.43,26.52,107500.0
2020-12-04 14:15:00,26.52,26.52,26.49,26.51,85000.0,26.52,26.52,26.49,26.51,85000.0
2020-12-04 14:20:00,26.52,26.55,26.52,26.52,55050.0,26.52,26.55,26.52,26.52,55050.0
2020-12-04 14:25:00,26.52,26.57,26.52,26.57,43400.0,26.52,26.57,26.52,26.57,43400.0
2020-12-04 14:30:00,26.57,26.63,26.57,26.61,115400.0,26.57,26.63,26.57,26.61,115400.0
2020-12-04 14:35:00,26.62,26.62,26.59,26.6,160000.0,26.62,26.62,26.59,26.6,160000.0
2020-12-04 14:40:00,26.6,26.64,26.6,26.64,65000.0,26.6,26.64,26.6,26.64,65000.0
2020-12-04 14:45:00,26.66,26.73,26.64,26.7,230500.0,26.66,26.73,26.64,26.7,230500.0
2020-12-04 14:50:00,26.68,26.69,26.67,26.68,116300.0,26.68,26.69,26.67,26.68,116300.0
2020-12-04 14:55:00,26.68,26.7,26.68,26.7,35000.0,26.68,26.7,26.68,26.7,35000.0
2020-12-04 15:00:00,26.71,26.75,26.71,26.72,152650.0,26.71,26.75,26.71,26.72,152650.0
2020-12-04 15:05:00,26.73,26.73,26.73,26.73,15000.0,26.73,26.73,26.73,26.73,15000.0
2020-12-04 15:10:00,26.73,26.73,26.7,26.71,80000.0,26.73,26.73,26.7,26.71,80000.0
2020-12-04 15:15:00,26.68,26.73,26.68,26.73,50100.0,26.68,26.73,26.68,26.73,50100.0
2020-12-04 15:20:00,26.73,26.73,26.7,26.72,57500.0,26.73,26.73,26.7,26.72,57500.0
2020-12-04 15:25:00,26.72,26.72,26.68,26.69,35000.0,26.72,26.72,26.68,26.69,35000.0
2020-12-04 15:30:00,26.69,26.69,26.66,26.66,67850.0,26.69,26.69,26.66,26.66,67850.0
2020-12-04 15:35:00,26.66,26.66,26.53,26.56,96250.0,26.66,26.66,26.53,26.56,96250.0
2020-12-04 15:40:00,26.54,26.63,26.54,26.62,210700.0,26.54,26.63,26.54,26.62,210700.0
2020-12-04 15:45:00,26.61,26.68,26.57,26.68,392200.0,26.61,26.68,26.57,26.68,392200.0
2020-12-04 15:50:00,26.59,26.67,26.59,26.64,211050.0,26.59,26.67,26.59,26.64,211050.0
2020-12-04 15:55:00,26.65,26.7,26.59,26.69,637800.0,26.65,26.7,26.59,26.69,637800.0
2020-12-07 09:30:00,26.67,26.67,26.54,26.55,139000.0,26.67,26.67,26.54,26.55,139000.0
2020-12-07 09:35:00,26.6,26.68,26.59,26.68,60050.0,26.6,26.68,26.59,26.68,60050.0
2020-12-07 09:40:00,26.68,26.72,26.64,26.64,70000.0,26.68,26.72,26.64,26.64,70000.0
2020-12-07 09:45:00,26.64,26.86,26.64,26.83,486900.0,26.64,26.86,26.64,26.83,486900.0
2020-12-07 09:50:00,26.8,26.9,26.8,26.86,121900.0,26.8,26.9,26.8,26.86,121900.0
2020-12-07 09:55:00,26.87,26.87,26.79,26.8,45000.0,26.87,26.87,26.79,26.8,45000.0
2020-12-07 10:00:00,26.85,26.96,26.85,26.95,124600.0,26.85,26.96,26.85,26.95,124600.0
2020-12-07 10:05:00,26.93,27.0,26.92,26.92,112350.0,26.93,27.0,26.92,26.92,112350.0
2020-12-07 10:10:00,26.96,27.02,26.95,27.0,107300.0,26.96,27.02,26.95,27.0,107300.0
2020-12-07 10:15:00,27.02,27.02,26.96,26.98,115400.0,27.02,27.02,26.96,26.98,115400.0
2020-12-07 10:20:00,27.0,27.03,26.96,26.96,136900.0,27.0,27.03,26.96,26.96,136900.0
2020-12-07 10:25:00,26.96,26.96,26.9,26.9,155000.0,26.96,26.96,26.9,26.9,155000.0
2020-12-07 10:30:00,26.9,26.9,26.83,26.86,95000.0,26.9,26.9,26.83,26.86,95000.0
2020-12-07 10:35:00,26.84,26.84,26.78,26.78,20000.0,26.84,26.84,26.78,26.78,20000.0
2020-12-07 10:40:00,26.77,26.82,26.76,26.78,113000.0,26.77,26.82,26.76,26.78,113000.0
2020-12-07 10:45:00,26.78,26.82,26.77,26.81,67500.0,26.78,26.82,26.77,26.81,67500.0
2020-12-07 10:50:00,26.81,26.9,26.81,26.9,100700.0,26.81,26.9,26.81,26.9,100700.0
2020-12-07 10:55:00,26.91,26.98,26.91,26.95,49250.0,26.91,26.98,26.91,26.95,49250.0
2020-12-07 11:00:00,26.96,26.98,26.94,26.98,55050.0,26.96,26.98,26.94,26.98,55050.0
2020-12-07 11:05:00,26.99,27.04,26.99,27.02,64500.0,26.99,27.04,26.99,27.02,64500.0
2020-12-07 11:10:00,27.03,27.03,26.98,27.02,40250.0,27.03,27.03,26.98,27.02,40250.0
2020-12-07 11:15:00,27.0,27.0,26.97,27.0,47400.0,27.0,27.0,26.97,27.0,47400.0
2020-12-07 11:20:00,26.98,26.98,26.95,26.97,43450.0,26.98,26.98,26.95,26.97,43450.0
2020-12-07 11:25:00,27.02,27.04,27.02,27.02,30500.0,27.02,27.04,27.02,27.02,30500.0
2020-12-07 11:30:00,27.0,27.0,26.95,26.98,46000.0,27.0,27.0,26.95,26.98,46000.0
2020-12-07 11:35:00,26.95,26.95,26.92,26.92,25000.0,26.95,26.95,26.92,26.92,25000.0
2020-12-07 11:40:00,26.9,26.92,26.9,26.91,35000.0,26.9,26.92,26.9,26.91,35000.0
2020-12-07 11:45:00,26.92,26.95,26.92,26.92,40300.0,26.92,26.95,26.92,26.92,40300.0
2020-12-07 11:50:00,26.9,26.9,26.86,26.86,15000.0,26.9,26.9,26.86,26.86,15000.0
2020-12-07 11:55:00,26.83,26.83,26.8,26.83,70000.0,26.83,26.83,26.8,26.83,70000.0
2020-12-07 12:00:00,26.82,26.84,26.81,26.84,47500.0,26.82,26.84,26.81,26.84,47500.0
2020-12-07 12:05:00,26.85,26.87,26.85,26.87,25000.0,26.85,26.87,26.85,26.87,25000.0
2020-12-07 12:10:00,26.88,26.88,26.87,26.87,68950.0,26.88,26.88,26.87,26.87,68950.0
2020-12-07 12:15:00,26.84,26.84,26.83,26.83,15000.0,26.84,26.84,26.83,26.83,15000.0
2020-12-07 12:20:00,26.82,26.84,26.82,26.84,41300.0,26.82,26.84,26.82,26.84,41300.0
2020-12-07 12:25:00,26.82,26.83,26.82,26.82,15000.0,26.82,26.83,26.82,26.82,15000.0
2020-12-07 12:30:00,26.83,26.85,26.83,26.85,30950.0,26.83,26.85,26.83,26.85,30950.0
2020-12-07 12:35:00,26.84,26.86,26.83,26.84,60000.0,26.84,26.86,26.83,26.84,60000.0
2020-12-07 12:40:00,26.84,26.86,26.84,26.86,15000.0,26.84,26.86,26.84,26.86,15000.0
2020-12-07 12:45:00,26.86,26.87,26.84,26.86,69000.0,26.86,26.87,26.84,26.86,69000.0
2020-12-07 12:50:00,26.85,26.86,26.85,26.86,45000.0,26.85,26.86,26.85,26.86,45000.0
2020-12-07 12:55:00,26.87,26.87,26.83,26.83,75050.0,26.87,26.87,26.83,26.83,75050.0
2020-12-07 13:00:00,26.84,26.89,26.84,26.89,44400.0,26.84,26.89,26.84,26.89,44400.0
2020-12-07 13:05:00,26.88,26.93,26.88,26.91,82550.0,26.88,26.93,26.88,26.91,82550.0
2020-12-07 13:10:00,26.9,26.9,26.86,26.86,65000.0,26.9,26.9,26.86,26.86,65000.0
2020-12-07 13:15:00,26.86,26.88,26.86,26.88,35850.0,26.86,26.88,26.86,26.88,35850.0
2020-12-07 13:20:00,26.87,26.87,26.85,26.85,56250.0,26.87,26.87,26.85,26.85,56250.0
2020-12-07 13:25:00,26.85,26.85,26.78,26.78,75150.0,26.85,26.85,26.78,26.78,75150.0
2020-12-07 13:30:00,26.8,26.84,26.8,26.81,23700.0,26.8,26.84,26.8,26.81,23700.0
2020-12-07 13:35:00,26.82,26.82,26.78,26.78,76200.0,26.82,26.82,26.78,26.78,76200.0
2020-12-07 13:40:00,26.8,26.83,26.8,26.81,80500.0,26.8,26.83,26.8,26.81,80500.0
2020-12-07 13:45:00,26.81,26.9,26.81,26.88,25000.0,26.81,26.9,26.81,26.88,25000.0
2020-12-07 13:50:00,26.88,26.9,26.88,26.9,25500.0,26.88,26.9,26.88,26.9,25500.0
2020-12-07 13:55:00,26.91,26.91,26.88,26.89,40000.0,26.91,26.91,26.88,26.89,40000.0
2020-12-07 14:00:00,26.85,26.85,26.81,26.82,25150.0,26.85,26.85,26.81,26.82,25150.0
2020-12-07 14:05:00,26.83,26.84,26.81,26.83,35000.0,26.83,26.84,26.81,26.83,35000.0
2020-12-07 14:10:00,26.81,26.83,26.81,26.83,20000.0,26.81,26.83,26.81,26.83,20000.0
2020-12-07 14:15:00,26.83,26.85,26.83,26.83,45000.0,26.83,26.85,26.83,26.83,45000.0
2020-12-07 14:20:00,26.83,26.85,26.83,26.85,75000.0,26.83,26.85,26.83,26.85,75000.0
2020-12-07 14:25:00,26.83,26.84,26.81,26.81,35000.0,26.83,26.84,26.81,26.81,35000.0
2020-12-07 14:30:00,26.82,26.88,26.82,26.88,45050.0,26.82,26.88,26.82,26.88,45050.0
2020-12-07 14:35:00,26.87,26.88,26.85,26.88,25000.0,26.87,26.88,26.85,26.88,25000.0
2020-12-07 14:40:00,26.88,26.88,26.88,26.88,0.0,26.88,26.88,26.88,26.88,0.0
2020-12-07 14:45:00,26.86,26.89,26.86,26.87,40000.0,26.86,26.89,26.86,26.87,40000.0
2020-12-07 14:50:00,26.88,26.88,26.88,26.88,5000.0,26.88,26.88,26.88,26.88,5000.0
2020-12-07 14:55:00,26.86,26.86,26.84,26.85,30000.0,26.86,26.86,26.84,26.85,30000.0
2020-12-07 15:00:00,26.87,26.89,26.87,26.87,52200.0,26.87,26.89,26.87,26.87,52200.0
2020-12-07 15:05:00,26.89,26.89,26.89,26.89,15000.0,26.89,26.89,26.89,26.89,15000.0
2020-12-07 15:10:00,26.87,26.9,26.87,26.88,43200.0,26.87,26.9,26.87,26.88,43200.0
2020-12-07 15:15:00,26.89,26.89,26.88,26.88,21250.0,26.89,26.89,26.88,26.88,21250.0
2020-12-07 15:20:00,26.88,26.9,26.88,26.9,20000.0,26.88,26.9,26.88,26.9,20000.0
2020-12-07 15:25:00,26.9,26.91,26.9,26.9,20000.0,26.9,26.91,26.9,26.9,20000.0
2020-12-07 15:30:00,26.91,26.91,26.9,26.9,25000.0,26.91,26.91,26.9,26.9,25000.0
2020-12-07 15:35:00,26.9,26.91,26.88,26.88,57050.0,26.9,26.91,26.88,26.88,57050.0
2020-12-07 15:40:00,26.87,26.87,26.82,26.84,70000.0,26.87,26.87,26.82,26.84,70000.0
2020-12-07 15:45:00,26.85,26.87,26.81,26.84,95000.0,26.85,26.87,26.81,26.84,95000.0
2020-12-07 15:50:00,26.85,26.88,26.83,26.88,201350.0,26.85,26.88,26.83,26.88,201350.0
2020-12-07 15:55:00,26.89,26.95,26.86,26.95,277700.0,26.89,26.95,26.86,26.95,277700.0
2020-12-08 09:30:00,26.79,26.83,26.79,26.83,131750.0,26.79,26.83,26.79,26.83,131750.0
2020-12-08 09:35:00,26.82,26.85,26.77,26.77,45000.0,26.82,26.85,26.77,26.77,45000.0
2020-12-08 09:40:00,26.75,26.75,26.69,26.72,61850.0,26.75,26.75,26.69,26.72,61850.0
2020-12-08 09:45:00,26.8,26.8,26.69,26.69,83850.0,26.8,26.8,26.69,26.69,83850.0
2020-12-08 09:50:00,26.67,26.7,26.6,26.6,69250.0,26.67,26.7,26.6,26.6,69250.0
2020-12-08 09:55:00,26.63,26.65,26.56,26.57,165000.0,26.63,26.65,26.56,26.57,165000.0
2020-12-08 10:00:00,26.57,26.57,26.53,26.54,22500.0,26.57,26.57,26.53,26.54,22500.0
2020-12-08 10:05:00,26.6,26.6,26.59,26.59,15000.0,26.6,26.6,26.59,26.59,15000.0
2020-12-08 10:10:00,26.63,26.63,26.58,26.59,35000.0,26.63,26.63,26.58,26.59,35000.0
2020-12-08 10:15:00,26.57,26.57,26.48,26.51,77750.0,26.57,26.57,26.48,26.51,77750.0
2020-12-08 10:20:00,26.49,26.49,26.45,26.46,47050.0,26.49,26.49,26.45,26.46,47050.0
2020-12-08 10:25:00,26.47,26.51,26.44,26.51,51600.0,26.47,26.51,26.44,26.51,51600.0
2020-12-08 10:30:00,26.54,26.56,26.54,26.56,15200.0,26.54,26.56,26.54,26.56,15200.0
2020-12-08 10:35:00,26.6,26.61,26.6,26.61,10000.0,26.6,26.61,26.6,26.61,10000.0
2020-12-08 10:40:00,26.65,26.65,26.61,26.61,25000.0,26.65,26.65,26.61,26.61,25000.0
2020-12-08 10:45:00,26.62,26.62,26.62,26.62,10000.0,26.62,26.62,26.62,26.62,10000.0
2020-12-08 10:50:00,26.63,26.65,26.63,26.64,20000.0,26.63,26.65,26.63,26.64,20000.0
2020-12-08 10:55:00,26.68,26.72,26.68,26.71,73600.0,26.68,26.72,26.68,26.71,73600.0
2020-12-08 11:00:00,26.73,26.75,26.73,26.75,71000.0,26.73,26.75,26.73,26.75,71000.0
2020-12-08 11:05:00,26.74,26.74,26.72,26.72,66500.0,26.74,26.74,26.72,26.72,66500.0
2020-12-08 11:10:00,26.75,26.78,26.75,26.76,30850.0,26.75,26.78,26.75,26.76,30850.0
2020-12-08 11:15:00,26.78,26.8,26.78,26.79,35000.0,26.78,26.8,26.78,26.79,35000.0
2020-12-08 11:20:00,26.82,26.84,26.79,26.81,90000.0,26.82,26.84,26.79,26.81,90000.0
2020-12-08 11:25:00,26.81,26.87,26.8,26.87,25000.0,26.81,26.87,26.8,26.87,25000.0
2020-12-08 11:30:00,26.86,26.93,26.86,26.93,65000.0,26.86,26.93,26.86,26.93,65000.0
2020-12-08 11:35:00,26.91,26.91,26.91,26.91,5000.0,26.91,26.91,26.91,26.91,5000.0
2020-12-08 11:40:00,26.91,26.98,26.9,26.95,65000.0,26.91,26.98,26.9,26.95,65000.0
2020-12-08 11:45:00,26.95,26.95,26.95,26.95,5000.0,26.95,26.95,26.95,26.95,5000.0
2020-12-08 11:50:00,26.93,26.93,26.87,26.89,25000.0,26.93,26.93,26.87,26.89,25000.0
2020-12-08 11:55:00,26.89,26.93,26.89,26.93,40000.0,26.89,26.93,26.89,26.93,40000.0
2020-12-08 12:00:00,26.94,26.94,26.87,26.87,123000.0,26.94,26.94,26.87,26.87,123000.0
2020-12-08 12:05:00,26.87,26.9,26.87,26.88,45000.0,26.87,26.9,26.87,26.88,45000.0
2020-12-08 12:10:00,26.9,26.9,26.9,26.9,5000.0,26.9,26.9,26.9,26.9,5000.0
2020-12-08 12:15:00,26.89,26.89,26.87,26.88,70000.0,26.89,26.89,26.87,26.88,70000.0
2020-12-08 12:20:00,26.88,26.89,26.87,26.88,30000.0,26.88,26.89,26.87,26.88,30000.0
2020-12-08 12:25:00,26.87,26.89,26.87,26.87,17700.0,26.87,26.89,26.87,26.87,17700.0
2020-12-08 12:30:00,26.89,26.91,26.88,26.9,171250.0,26.89,26.91,26.88,26.9,171250.0
2020-12-08 12:35:00,26.9,26.91,26.89,26.91,134750.0,26.9,26.91,26.89,26.91,134750.0
2020-12-08 12:40:00,26.9,26.9,26.9,26.9,5000.0,26.9,26.9,26.9,26.9,5000.0
2020-12-08 12:45:00,26.9,26.91,26.89,26.89,46650.0,26.9,26.91,26.89,26.89,46650.0
2020-12-08 12:50:00,26.9,26.9,26.87,26.89,25000.0,26.9,26.9,26.87,26.89,25000.0
2020-12-08 12:55:00,26.89,26.89,26.87,26.89,70000.0,26.89,26.89,26.87,26.89,70000.0
2020-12-08 13:00:00,26.87,26.89,26.87,26.89,10000.0,26.87,26.89,26.87,26.89,10000.0
2020-12-08 13:05:00,26.89,26.9,26.89,26.9,15000.0,26.89,26.9,26.89,26.9,15000.0
2020-12-08 13:10:00,26.92,26.93,26.92,26.92,19000.0,26.92,26.93,26.92,26.92,19000.0
2020-12-08 13:15:00,26.91,26.91,26.91,26.91,5000.0,26.91,26.91,26.91,26.91,5000.0
2020-12-08 13:20:00,26.87,26.9,26.87,26.9,15150.0,26.87,26.9,26.87,26.9,15150.0
2020-12-08 13:25:00,26.9,26.91,26.9,26.91,15000.0,26.9,26.91,26.9,26.91,15000.0
2020-12-08 13:30:00,26.9,26.94,26.89,26.89,35000.0,26.9,26.94,26.89,26.89,35000.0
2020-12-08 13:35:00,26.88,26.88,26.84,26.86,50800.0,26.88,26.88,26.84,26.86,50800.0
2020-12-08 13:40:00,26.85,26.85,26.85,26.85,10000.0,26.85,26.85,26.85,26.85,10000.0
2020-12-08 13:45:00,26.83,26.86,26.83,26.86,25000.0,26.83,26.86,26.83,26.86,25000.0
2020-12-08 13:50:00,26.85,26.86,26.82,26.83,55000.0,26.85,26.86,26.82,26.83,55000.0
2020-12-08 13:55:00,26.84,26.85,26.83,26.83,70000.0,26.84,26.85,26.83,26.83,70000.0
2020-12-08 14:00:00,26.85,26.85,26.82,26.83,30000.0,26.85,26.85,26.82,26.83,30000.0
2020-12-08 14:05:00,26.83,26.83,26.77,26.77,10000.0,26.83,26.83,26.77,26.77,10000.0
2020-12-08 14:10:00,26.75,26.79,26.73,26.73,87100.0,26.75,26.79,26.73,26.73,87100.0
2020-12-08 14:15:00,26.74,26.78,26.74,26.78,134100.0,26.74,26.78,26.74,26.78,134100.0
2020-12-08 14:20:00,26.82,26.82,26.8,26.8,30050.0,26.82,26.82,26.8,26.8,30050.0
2020-12-08 14:25:00,26.82,26.82,26.82,26.82,10000.0,26.82,26.82,26.82,26.82,10000.0
2020-12-08 14:30:00,26.82,26.82,26.8,26.82,43650.0,26.82,26.82,26.8,26.82,43650.0
2020-12-08 14:35:00,26.83,26.84,26.78,26.79,66500.0,26.83,26.84,26.78,26.79,66500.0
2020-12-08 14:40:00,26.81,26.81,26.74,26.77,35100.0,26.81,26.81,26.74,26.77,35100.0
2020-12-08 14:45:00,26.75,26.77,26.73,26.74,45900.0,26.75,26.77,26.73,26.74,45900.0
2020-12-08 14:50:00,26.75,26.76,26.72,26.76,90000.0,26.75,26.76,26.72,26.76,90000.0
2020-12-08 14:55:00,26.75,26.75,26.73,26.73,141550.0,26.75,26.75,26.73,26.73,141550.0
2020-12-08 15:00:00,26.74,26.76,26.73,26.75,60000.0,26.74,26.76,26.73,26.75,60000.0
2020-12-08 15:05:00,26.74,26.75,26.73,26.75,62600.0,26.74,26.75,26.73,26.75,62600.0
2020-12-08 15:10:00,26.75,26.75,26.74,26.74,10000.0,26.75,26.75,26.74,26.74,10000.0
2020-12-08 15:15:00,26.77,26.78,26.77,26.78,35000.0,26.77,26.78,26.77,26.78,35000.0
2020-12-08 15:20:00,26.78,26.81,26.78,26.81,35000.0,26.78,26.81,26.78,26.81,35000.0
2020-12-08 15:25:00,26.8,26.8,26.78,26.78,70000.0,26.8,26.8,26.78,26.78,70000.0
2020-12-08 15:30:00,26.78,26.79,26.75,26.77,40000.0,26.78,26.79,26.75,26.77,40000.0
2020-12-08 15:35:00,26.77,26.77,26.75,26.76,76800.0,26.77,26.77,26.75,26.76,76800.0
2020-12-08 15:40:00,26.76,26.76,26.73,26.73,37600.0,26.76,26.76,26.73,26.73,37600.0
2020-12-08 15:45:00,26.76,26.81,26.76,26.81,226800.0,26.76,26.81,26.76,26.81,226800.0
2020-12-08 15:50:00,26.82,26.91,26.82,26.91,304200.0,26.82,26.91,26.82,26.91,304200.0
2020-12-08 15:55:00,26.92,26.96,26.91,26.93,750800.0,26.92,26.96,26.91,26.93,750800.0
2020-12-09 09:30:00,27.0,27.04,26.96,26.99,154900.0,27.0,27.04,26.96,26.99,154900.0
2020-12-09 09:35:00,26.95,26.98,26.89,26.98,51150.0,26.95,26.98,26.89,26.98,51150.0
2020-12-09 09:40:00,27.02,27.04,27.02,27.02,15000.0,27.02,27.04,27.02,27.02,15000.0
2020-12-09 09:45:00,27.1,27.13,27.07,27.12,86950.0,27.1,27.13,27.07,27.12,86950.0
2020-12-09 09:50:00,27.14,27.17,27.11,27.12,66850.0,27.14,27.17,27.11,27.12,66850.0
2020-12-09 09:55:00,27.13,27.17,27.09,27.12,95000.0,27.13,27.17,27.09,27.12,95000.0
2020-12-09 10:00:00,27.1,27.1,26.98,26.98,25250.0,27.1,27.1,26.98,26.98,25250.0
2020-12-09 10:05:00,26.91,26.92,26.9,26.9,31400.0,26.91,26.92,26.9,26.9,31400.0
2020-12-09 10:10:00,26.92,26.92,26.75,26.78,67400.0,26.92,26.92,26.75,26.78,67400.0
2020-12-09 10:15:00,26.78,26.8,26.78,26.8,36600.0,26.78,26.8,26.78,26.8,36600.0
2020-12-09 10:20:00,26.83,26.88,26.83,26.88,37250.0,26.83,26.88,26.83,26.88,37250.0
2020-12-09 10:25:00,26.88,26.89,26.84,26.87,122400.0,26.88,26.89,26.84,26.87,122400.0
2020-12-09 10:30:00,26.86,26.87,26.86,26.87,106250.0,26.86,26.87,26.86,26.87,106250.0
2020-12-09 10:35:00,26.88,26.88,26.88,26.88,5000.0,26.88,26.88,26.88,26.88,5000.0
2020-12-09 10:40:00,26.86,26.88,26.83,26.88,71500.0,26.86,26.88,26.83,26.88,71500.0
2020-12-09 10:45:00,26.86,26.93,26.86,26.88,19250.0,26.86,26.93,26.86,26.88,19250.0
2020-12-09 10:50:00,26.87,26.88,26.86,26.87,30300.0,26.87,26.88,26.86,26.87,30300.0
2020-12-09 10:55:00,26.87,26.88,26.84,26.85,40000.0,26.87,26.88,26.84,26.85,40000.0
2020-12-09 11:00:00,26.83,26.83,26.78,26.78,54550.0,26.83,26.83,26.78,26.78,54550.0
2020-12-09 11:05:00,26.81,26.84,26.81,26.84,30000.0,26.81,26.84,26.81,26.84,30000.0
2020-12-09 11:10:00,26.86,26.86,26.86,26.86,15000.0,26.86,26.86,26.86,26.86,15000.0
2020-12-09 11:15:00,26.85,26.86,26.83,26.84,70050.0,26.85,26.86,26.83,26.84,70050.0
2020-12-09 11:20:00,26.88,26.91,26.88,26.9,30000.0,26.88,26.91,26.88,26.9,30000.0
2020-12-09 11:25:00,26.92,26.92,26.89,26.89,30000.0,26.92,26.92,26.89,26.89,30000.0
2020-12-09 11:30:00,26.89,26.89,26.89,26.89,5000.0,26.89,26.89,26.89,26.89,5000.0
2020-12-09 11:35:00,26.88,26.89,26.88,26.88,28350.0,26.88,26.89,26.88,26.88,28350.0
2020-12-09 11:40:00,26.9,26.9,26.89,26.9,15000.0,26.9,26.9,26.89,26.9,15000.0
2020-12-09 11:45:00,26.89,26.89,26.89,26.89,10000.0,26.89,26.89,26.89,26.89,10000.0
2020-12-09 11:50:00,26.88,26.91,26.88,26.91,10000.0,26.88,26.91,26.88,26.91,10000.0
2020-12-09 11:55:00,26.92,26.98,26.92,26.98,15000.0,26.92,26.98,26.92,26.98,15000.0
2020-12-09 12:00:00,26.98,27.01,26.98,26.99,20000.0,26.98,27.01,26.98,26.99,20000.0
2020-12-09 12:05:00,26.96,26.96,26.94,26.95,15000.0,26.96,26.96,26.94,26.95,15000.0
2020-12-09 12:10:00,26.95,26.95,26.95,26.95,0.0,26.95,26.95,26.95,26.95,0.0
2020-12-09 12:15:00,26.94,26.94,26.93,26.94,20000.0,26.94,26.94,26.93,26.94,20000.0
2020-12-09 12:20:00,26.93,26.93,26.91,26.91,27700.0,26.93,26.93,26.91,26.91,27700.0
2020-12-09 12:25:00,26.93,26.93,26.93,26.93,5000.0,26.93,26.93,26.93,26.93,5000.0
2020-12-09 12:30:00,26.9,26.9,26.9,26.9,10000.0,26.9,26.9,26.9,26.9,10000.0
2020-12-09 12:35:00,26.9,26.9,26.87,26.87,35600.0,26.9,26.9,26.87,26.87,35600.0
2020-12-09 12:40:00,26.85,26.87,26.82,26.82,45000.0,26.85,26.87,26.82,26.82,45000.0
2020-12-09 12:45:00,26.82,26.83,26.78,26.78,48150.0,26.82,26.83,26.78,26.78,48150.0
2020-12-09 12:50:00,26.78,26.78,26.66,26.73,95300.0,26.78,26.78,26.66,26.73,95300.0
2020-12-09 12:55:00,26.73,26.73,26.7,26.7,10000.0,26.73,26.73,26.7,26.7,10000.0
2020-12-09 13:00:00,26.66,26.67,26.62,26.62,25000.0,26.66,26.67,26.62,26.62,25000.0
2020-12-09 13:05:00,26.65,26.69,26.64,26.69,60050.0,26.65,26.69,26.64,26.69,60050.0
2020-12-09 13:10:00,26.72,26.72,26.67,26.67,10000.0,26.72,26.72,26.67,26.67,10000.0
2020-12-09 13:15:00,26.69,26.69,26.6,26.6,35000.0,26.69,26.69,26.6,26.6,35000.0
2020-12-09 13:20:00,26.61,26.62,26.61,26.62,10000.0,26.61,26.62,26.61,26.62,10000.0
2020-12-09 13:25:00,26.61,26.61,26.53,26.53,65350.0,26.61,26.61,26.53,26.53,65350.0
2020-12-09 13:30:00,26.47,26.51,26.45,26.46,45500.0,26.47,26.51,26.45,26.46,45500.0
2020-12-09 13:35:00,26.46,26.48,26.39,26.41,123100.0,26.46,26.48,26.39,26.41,123100.0
2020-12-09 13:40:00,26.48,26.51,26.46,26.51,70000.0,26.48,26.51,26.46,26.51,70000.0
2020-12-09 13:45:00,26.52,26.52,26.48,26.5,30000.0,26.52,26.52,26.48,26.5,30000.0
2020-12-09 13:50:00,26.51,26.51,26.48,26.48,25000.0,26.51,26.51,26.48,26.48,25000.0
2020-12-09 13:55:00,26.48,26.48,26.34,26.37,46500.0,26.48,26.48,26.34,26.37,46500.0
2020-12-09 14:00:00,26.39,26.42,26.39,26.42,10000.0,26.39,26.42,26.39,26.42,10000.0
2020-12-09 14:05:00,26.44,26.44,26.42,26.42,31900.0,26.44,26.44,26.42,26.42,31900.0
2020-12-09 14:10:00,26.42,26.47,26.42,26.47,22500.0,26.42,26.47,26.42,26.47,22500.0
2020-12-09 14:15:00,26.43,26.43,26.43,26.43,15000.0,26.43,26.43,26.43,26.43,15000.0
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 14:25:00,26.43,26.43,26.43,26.43,0.0,26.43,26.43,26.43,26.43,0.0
2020-12-09 14:30:00,26.44,26.44,26.42,26.42,35000.0,26.44,26.44,26.42,26.42,35000.0
2020-12-09 14:35:00,26.43,26.44,26.39,26.44,25000.0,26.43,26.44,26.39,26.44,25000.0
2020-12-09 14:40:00,26.42,26.42,26.4,26.4,20000.0,26.42,26.42,26.4,26.4,20000.0
2020-12-09 14:45:00,26.4,26.44,26.4,26.41,35500.0,26.4,26.44,26.4,26.41,35500.0
2020-12-09 14:50:00,26.41,26.42,26.39,26.39,42050.0,26.41,26.42,26.39,26.39,42050.0
2020-12-09 14:55:00,26.43,26.44,26.43,26.44,40000.0,26.43,26.44,26.43,26.44,40000.0
2020-12-09 15:00:00,26.44,26.44,26.44,26.44,0.0,26.44,26.44,26.44,26.44,0.0
2020-12-09 15:05:00,26.47,26.48,26.46,26.47,20000.0,26.47,26.48,26.46,26.47,20000.0
2020-12-09 15:10:00,26.44,26.44,26.44,26.44,5000.0,26.44,26.44,26.44,26.44,5000.0
2020-12-09 15:15:00,26.42,26.42,26.35,26.35,51450.0,26.42,26.42,26.35,26.35,51450.0
2020-12-09 15:20:00,26.35,26.37,26.33,26.33,35000.0,26.35,26.37,26.33,26.33,35000.0
2020-12-09 15:25:00,26.27,26.28,26.21,26.22,77500.0,26.27,26.28,26.21,26.22,77500.0
2020-12-09 15:30:00,26.23,26.26,26.21,26.23,132800.0,26.23,26.26,26.21,26.23,132800.0
2020-12-09 15:35:00,26.22,26.28,26.15,26.26,163200.0,26.22,26.28,26.15,26.26,163200.0
2020-12-09 15:40:00,26.25,26.28,26.24,26.25,76600.0,26.25,26.28,26.24,26.25,76600.0
2020-12-09 15:45:00,26.24,26.27,26.22,26.23,65000.0,26.24,26.27,26.22,26.23,65000.0
2020-12-09 15:50:00,26.26,26.3,26.26,26.29,145300.0,26.26,26.3,26.26,26.29,145300.0
2020-12-09 15:55:00,26.28,26.31,26.26,26.26,361600.0,26.28,26.31,26.26,26.26,361600.0
2020-12-10 09:30:00,26.08,26.19,26.02,26.02,241900.0,26.08,26.19,26.02,26.02,241900.0
2020-12-10 09:35:00,26.03,26.12,26.0,26.12,65000.0,26.03,26.12,26.0,26.12,65000.0
2020-12-10 09:40:00,26.14,26.17,26.12,26.15,56800.0,26.14,26.17,26.12,26.15,56800.0
2020-12-10 09:45:00,26.14,26.37,26.14,26.37,77100.0,26.14,26.37,26.14,26.37,77100.0
2020-12-10 09:50:00,26.36,26.41,26.36,26.39,27650.0,26.36,26.41,26.36,26.39,27650.0
2020-12-10 09:55:00,26.36,26.4,26.36,26.4,10000.0,26.36,26.4,26.36,26.4,10000.0
2020-12-10 10:00:00,26.38,26.43,26.38,26.43,72200.0,26.38,26.43,26.38,26.43,72200.0
2020-12-10 10:05:00,26.44,26.46,26.42,26.45,113900.0,26.44,26.46,26.42,26.45,113900.0
2020-12-10 10:10:00,26.48,26.51,26.44,26.44,25100.0,26.48,26.51,26.44,26.44,25100.0
2020-12-10 10:15:00,26.51,26.51,26.48,26.5,25000.0,26.51,26.51,26.48,26.5,25000.0
2020-12-10 10:20:00,26.5,26.52,26.45,26.45,65000.0,26.5,26.52,26.45,26.45,65000.0
2020-12-10 10:25:00,26.38,26.38,26.37,26.37,10000.0,26.38,26.38,26.37,26.37,10000.0
2020-12-10 10:30:00,26.32,26.32,26.31,26.31,10000.0,26.32,26.32,26.31,26.31,10000.0
2020-12-10 10:35:00,26.39,26.39,26.37,26.37,15000.0,26.39,26.39,26.37,26.37,15000.0
2020-12-10 10:40:00,26.37,26.38,26.37,26.38,27350.0,26.37,26.38,26.37,26.38,27350.0
2020-12-10 10:45:00,26.36,26.36,26.36,26.36,15000.0,26.36,26.36,26.36,26.36,15000.0
2020-12-10 10:50:00,26.35,26.36,26.34,26.36,15000.0,26.35,26.36,26.34,26.36,15000.0
2020-12-10 10:55:00,26.39,26.39,26.37,26.37,21200.0,26.39,26.39,26.37,26.37,21200.0
2020-12-10 11:00:00,26.37,26.37,26.36,26.36,25000.0,26.37,26.37,26.36,26.36,25000.0
2020-12-10 11:05:00,26.34,26.34,26.3,26.34,36700.0,26.34,26.34,26.3,26.34,36700.0
2020-12-10 11:10:00,26.4,26.41,26.4,26.41,20400.0,26.4,26.41,26.4,26.41,20400.0
2020-12-10 11:15:00,26.39,26.39,26.38,26.38,40000.0,26.39,26.39,26.38,26.38,40000.0
2020-12-10 11:20:00,26.39,26.39,26.38,26.39,15000.0,26.39,26.39,26.38,26.39,15000.0
2020-12-10 11:25:00,26.38,26.4,26.33,26.35,62450.0,26.38,26.4,26.33,26.35,62450.0
2020-12-10 11:30:00,26.37,26.37,26.35,26.35,20000.0,26.37,26.37,26.35,26.35,20000.0
2020-12-10 11:35:00,26.32,26.32,26.32,26.32,9550.0,26.32,26.32,26.32,26.32,9550.0
2020-12-10 11:40:00,26.3,26.35,26.3,26.35,20000.0,26.3,26.35,26.3,26.35,20000.0
2020-12-10 11:45:00,26.29,26.33,26.29,26.33,10000.0,26.29,26.33,26.29,26.33,10000.0
2020-12-10 11:50:00,26.3,26.34,26.28,26.3,65000.0,26.3,26.34,26.28,26.3,65000.0
2020-12-10 11:55:00,26.22,26.22,26.22,26.22,10000.0,26.22,26.22,26.22,26.22,10000.0
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 12:05:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2020-12-10 12:10:00,26.22,26.24,26.22,26.22,25000.0,26.22,26.24,26.22,26.22,25000.0
2020-12-10 12:15:00,26.2,26.2,26.2,26.2,25000.0,26.2,26.2,26.2,26.2,25000.0
2020-12-10 12:20:00,26.18,26.18,26.18,26.18,10000.0,26.18,26.18,26.18,26.18,10000.0
2020-12-10 12:25:00,26.17,26.17,26.11,26.12,30000.0,26.17,26.17,26.11,26.12,30000.0
2020-12-10 12:30:00,26.15,26.15,26.15,26.15,5000.0,26.15,26.15,26.15,26.15,5000.0
2020-12-10 12:35:00,26.23,26.27,26.23,26.25,35000.0,26.23,26.27,26.23,26.25,35000.0
2020-12-10 12:40:00,26.23,26.23,26.23,26.23,5000.0,26.23,26.23,26.23,26.23,5000.0
2020-12-10 12:45:00,26.24,26.24,26.22,26.22,25000.0,26.24,26.24,26.22,26.22,25000.0
2020-12-10 12:50:00,26.18,26.2,26.18,26.19,20000.0,26.18,26.2,26.18,26.19,20000.0
2020-12-10 12:55:00,26.18,26.18,26.16,26.16,29800.0,26.18,26.18,26.16,26.16,29800.0
2020-12-10 13:00:00,26.17,26.22,26.17,26.22,20050.0,26.17,26.22,26.17,26.22,20050.0
2020-12-10 13:05:00,26.19,26.19,26.19,26.19,5000.0,26.19,26.19,26.19,26.19,5000.0
2020-12-10 13:10:00,26.22,26.22,26.22,26.22,50000.0,26.22,26.22,26.22,26.22,50000.0
2020-12-10 13:15:00,26.23,26.24,26.22,26.22,41350.0,26.23,26.24,26.22,26.22,41350.0
2020-12-10 13:20:00,26.25,26.25,26.25,26.25,5000.0,26.25,26.25,26.25,26.25,5000.0
2020-12-10 13:25:00,26.27,26.31,26.27,26.28,45100.0,26.27,26.31,26.27,26.28,45100.0
2020-12-10 13:30:00,26.27,26.28,26.24,26.25,35600.0,26.27,26.28,26.24,26.25,35600.0
2020-12-10 13:35:00,26.25,26.25,26.25,26.25,10000.0,26.25,26.25,26.25,26.25,10000.0
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 13:45:00,26.27,26.27,26.27,26.27,0.0,26.27,26.27,26.27,26.27,0.0
2020-12-10 13:50:00,26.27,26.27,26.27,26.27,0.0,26.27,26.27,26.27,26.27,0.0
2020-12-10 13:55:00,26.28,26.28,26.28,26.28,5000.0,26.28,26.28,26.28,26.28,5000.0
2020-12-10 14:00:00,26.31,26.31,26.3,26.3,13800.0,26.31,26.31,26.3,26.3,13800.0
2020-12-10 14:05:00,26.28,26.28,26.28,26.28,10000.0,26.28,26.28,26.28,26.28,10000.0
2020-12-10 14:10:00,26.31,26.31,26.29,26.29,10000.0,26.31,26.31,26.29,26.29,10000.0
2020-12-10 14:15:00,26.29,26.3,26.29,26.3,40000.0,26.29,26.3,26.29,26.3,40000.0
2020-12-10 14:20:00,26.29,26.32,26.29,26.3,25000.0,26.29,26.32,26.29,26.3,25000.0
2020-12-10 14:25:00,26.31,26.31,26.31,26.31,10000.0,26.31,26.31,26.31,26.31,10000.0
2020-12-10 14:30:00,26.31,26.31,26.31,26.31,5000.0,26.31,26.31,26.31,26.31,5000.0
2020-12-10 14:35:00,26.36,26.36,26.34,26.34,20000.0,26.36,26.36,26.34,26.34,20000.0
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 14:45:00,26.34,26.34,26.34,26.34,0.0,26.34,26.34,26.34,26.34,0.0
2020-12-10 14:50:00,26.37,26.38,26.33,26.35,25000.0,26.37,26.38,26.33,26.35,25000.0
2020-12-10 14:55:00,26.37,26.37,26.33,26.33,55000.0,26.37,26.37,26.33,26.33,55000.0
2020-12-10 15:00:00,26.33,26.36,26.28,26.3,227050.0,26.33,26.36,26.28,26.3,227050.0
2020-12-10 15:05:00,26.3,26.3,26.23,26.26,78750.0,26.3,26.3,26.23,26.26,78750.0
2020-12-10 15:10:00,26.23,26.3,26.23,26.29,25000.0,26.23,26.3,26.23,26.29,25000.0
2020-12-10 15:15:00,26.27,26.27,26.27,26.27,18900.0,26.27,26.27,26.27,26.27,18900.0
2020-12-10 15:20:00,26.24,26.25,26.24,26.25,10000.0,26.24,26.25,26.24,26.25,10000.0
2020-12-10 15:25:00,26.26,26.27,26.26,26.27,25000.0,26.26,26.27,26.26,26.27,25000.0
2020-12-10 15:30:00,26.27,26.3,26.27,26.3,41900.0,26.27,26.3,26.27,26.3,41900.0
2020-12-10 15:35:00,26.32,26.35,26.32,26.35,113150.0,26.32,26.35,26.32,26.35,113150.0
2020-12-10 15:40:00,26.35,26.38,26.31,26.31,62750.0,26.35,26.38,26.31,26.31,62750.0
2020-12-10 15:45:00,26.31,26.33,26.28,26.28,100000.0,26.31,26.33,26.28,26.28,100000.0
2020-12-10 15:50:00,26.32,26.35,26.32,26.33,129650.0,26.32,26.35,26.32,26.33,129650.0
2020-12-10 15:55:00,26.34,26.4,26.34,26.35,358000.0,26.34,26.4,26.34,26.35,358000.0
2020-12-11 09:30:00,26.34,26.34,26.34,26.34,87200.0,26.34,26.34,26.34,26.34,87200.0
2020-12-11 09:35:00,26.2,26.24,26.16,26.24,59000.0,26.2,26.24,26.16,26.24,59000.0
2020-12-11 09:40:00,26.28,26.28,26.07,26.09,45000.0,26.28,26.28,26.07,26.09,45000.0
2020-12-11 09:45:00,26.1,26.14,26.09,26.12,35000.0,26.1,26.14,26.09,26.12,35000.0
2020-12-11 09:50:00,26.14,26.17,26.13,26.15,31350.0,26.14,26.17,26.13,26.15,31350.0
2020-12-11 09:55:00,26.17,26.2,26.17,26.18,33700.0,26.17,26.2,26.17,26.18,33700.0
2020-12-11 10:00:00,26.25,26.35,26.25,26.35,20000.0,26.25,26.35,26.25,26.35,20000.0
2020-12-11 10:05:00,26.34,26.34,26.33,26.33,10000.0,26.34,26.34,26.33,26.33,10000.0
2020-12-11 10:10:00,26.32,26.38,26.31,26.36,75050.0,26.32,26.38,26.31,26.36,75050.0
2020-12-11 10:15:00,26.38,26.41,26.36,26.41,47500.0,26.38,26.41,26.36,26.41,47500.0
2020-12-11 10:20:00,26.4,26.4,26.34,26.34,30000.0,26.4,26.4,26.34,26.34,30000.0
2020-12-11 10:25:00,26.34,26.34,26.32,26.32,30800.0,26.34,26.34,26.32,26.32,30800.0
2020-12-11 10:30:00,26.28,26.28,26.27,26.28,109900.0,26.28,26.28,26.27,26.28,109900.0
2020-12-11 10:35:00,26.32,26.32,26.28,26.28,25000.0,26.32,26.32,26.28,26.28,25000.0
2020-12-11 10:40:00,26.28,26.28,26.27,26.28,20000.0,26.28,26.28,26.27,26.28,20000.0
2020-12-11 10:45:00,26.28,26.28,26.23,26.24,131300.0,26.28,26.28,26.23,26.24,131300.0
2020-12-11 10:50:00,26.16,26.16,26.1,26.1,35850.0,26.16,26.16,26.1,26.1,35850.0
2020-12-11 10:55:00,26.12,26.19,26.12,26.19,10450.0,26.12,26.19,26.12,26.19,10450.0
2020-12-11 11:00:00,26.22,26.22,26.22,26.22,5500.0,26.22,26.22,26.22,26.22,5500.0
2020-12-11 11:05:00,26.23,26.28,26.23,26.28,25250.0,26.23,26.28,26.23,26.28,25250.0
2020-12-11 11:10:00,26.3,26.3,26.28,26.28,15000.0,26.3,26.3,26.28,26.28,15000.0
2020-12-11 11:15:00,26.29,26.29,26.29,26.29,10000.0,26.29,26.29,26.29,26.29,10000.0
2020-12-11 11:20:00,26.26,26.26,26.25,26.25,10000.0,26.26,26.26,26.25,26.25,10000.0
2020-12-11 11:25:00,26.21,26.21,26.18,26.2,35600.0,26.21,26.21,26.18,26.2,35600.0
2020-12-11 11:30:00,26.2,26.2,26.2,26.2,0.0,26.2,26.2,26.2,26.2,0.0
2020-12-11 11:35:00,26.18,26.19,26.18,26.19,10000.0,26.18,26.19,26.18,26.19,10000.0
2020-12-11 11:40:00,26.17,26.17,26.17,26.17,29250.0,26.17,26.17,26.17,26.17,29250.0
2020-12-11 11:45:00,26.16,26.16,26.16,26.16,5000.0,26.16,26.16,26.16,26.16,5000.0
2020-12-11 11:50:00,26.16,26.16,26.13,26.14,15000.0,26.16,26.16,26.13,26.14,15000.0
2020-12-11 11:55:00,26.15,26.15,26.11,26.12,25000.0,26.15,26.15,26.11,26.12,25000.0
2020-12-11 12:00:00,26.08,26.16,26.08,26.13,84950.0,26.08,26.16,26.08,26.13,84950.0
2020-12-11 12:05:00,26.14,26.17,26.14,26.14,27500.0,26.14,26.17,26.14,26.14,27500.0
2020-12-11 12:10:00,26.14,26.14,26.12,26.12,16250.0,26.14,26.14,26.12,26.12,16250.0
2020-12-11 12:15:00,26.12,26.12,26.11,26.11,41200.0,26.12,26.12,26.11,26.11,41200.0
2020-12-11 12:20:00,26.12,26.15,26.12,26.15,10000.0,26.12,26.15,26.12,26.15,10000.0
2020-12-11 12:25:00,26.18,26.18,26.15,26.15,23250.0,26.18,26.18,26.15,26.15,23250.0
2020-12-11 12:30:00,26.15,26.16,26.15,26.16,92200.0,26.15,26.16,26.15,26.16,92200.0
2020-12-11 12:35:00,26.13,26.13,26.13,26.13,46050.0,26.13,26.13,26.13,26.13,46050.0
2020-12-11 12:40:00,26.11,26.14,26.11,26.14,15000.0,26.11,26.14,26.11,26.14,15000.0
2020-12-11 12:45:00,26.11,26.11,26.09,26.09,10000.0,26.11,26.11,26.09,26.09,10000.0
2020-12-11 12:50:00,26.12,26.13,26.11,26.12,63000.0,26.12,26.13,26.11,26.12,63000.0
2020-12-11 12:55:00,26.13,26.16,26.13,26.16,20000.0,26.13,26.16,26.13,26.16,20000.0
2020-12-11 13:00:00,26.16,26.16,26.16,26.16,0.0,26.16,26.16,26.16,26.16,0.0
2020-12-11 13:05:00,26.23,26.23,26.23,26.23,10000.0,26.23,26.23,26.23,26.23,10000.0
2020-12-11 13:10:00,26.23,26.23,26.23,26.23,0.0,26.23,26.23,26.23,26.23,0.0
2020-12-11 13:15:00,26.27,26.27,26.27,26.27,5000.0,26.27,26.27,26.27,26.27,5000.0
2020-12-11 13:20:00,26.27,26.27,26.27,26.27,0.0,26.27,26.27,26.27,26.27,0.0
2020-12-11 13:25:00,26.23,26.25,26.23,26.25,10000.0,26.23,26.25,26.23,26.25,10000.0
2020-12-11 13:30:00,26.25,26.25,26.25,26.25,0.0,26.25,26.25,26.25,26.25,0.0
2020-12-11 13:35:00,26.25,26.26,26.22,26.22,31100.0,26.25,26.26,26.22,26.22,31100.0
2020-12-11 13:40:00,26.26,26.26,26.26,26.26,5000.0,26.26,26.26,26.26,26.26,5000.0
2020-12-11 13:45:00,26.26,26.28,26.26,26.28,20000.0,26.26,26.28,26.26,26.28,20000.0
2020-12-11 13:50:00,26.29,26.32,26.29,26.32,15000.0,26.29,26.32,26.29,26.32,15000.0
2020-12-11 13:55:00,26.28,26.28,26.28,26.28,5000.0,26.28,26.28,26.28,26.28,5000.0
2020-12-11 14:00:00,26.28,26.28,26.28,26.28,0.0,26.28,26.28,26.28,26.28,0.0
2020-12-11 14:05:00,26.28,26.3,26.28,26.3,10050.0,26.28,26.3,26.28,26.3,10050.0
2020-12-11 14:10:00,26.27,26.27,26.25,26.25,20000.0,26.27,26.27,26.25,26.25,20000.0
2020-12-11 14:15:00,26.24,26.24,26.24,26.24,20000.0,26.24,26.24,26.24,26.24,20000.0
2020-12-11 14:20:00,26.24,26.24,26.24,26.24,0.0,26.24,26.24,26.24,26.24,0.0
2020-12-11 14:25:00,26.23,26.23,26.19,26.19,40000.0,26.23,26.23,26.19,26.19,40000.0
2020-12-11 14:30:00,26.2,26.22,26.2,26.2,50000.0,26.2,26.22,26.2,26.2,50000.0
2020-12-11 14:35:00,26.19,26.21,26.18,26.21,20000.0,26.19,26.21,26.18,26.21,20000.0
2020-12-11 14:40:00,26.21,26.21,26.2,26.2,10000.0,26.21,26.21,26.2,26.2,10000.0
2020-12-11 14:45:00,26.23,26.23,26.2,26.21,20000.0,26.23,26.23,26.2,26.21,20000.0
2020-12-11 14:50:00,26.21,26.21,26.16,26.17,122950.0,26.21,26.21,26.16,26.17,122950.0
2020-12-11 14:55:00,26.16,26.16,26.14,26.14,56150.0,26.16,26.16,26.14,26.14,56150.0
2020-12-11 15:00:00,26.17,26.17,26.14,26.14,30250.0,26.17,26.17,26.14,26.14,30250.0
2020-12-11 15:05:00,26.15,26.15,26.13,26.13,10000.0,26.15,26.15,26.13,26.13,10000.0
2020-12-11 15:10:00,26.13,26.14,26.12,26.14,25000.0,26.13,26.14,26.12,26.14,25000.0
2020-12-11 15:15:00,26.18,26.19,26.15,26.16,35000.0,26.18,26.19,26.15,26.16,35000.0
2020-12-11 15:20:00,26.15,26.15,26.13,26.14,35000.0,26.15,26.15,26.13,26.14,35000.0
2020-12-11 15:25:00,26.12,26.12,26.09,26.11,57250.0,26.12,26.12,26.09,26.11,57250.0
2020-12-11 15:30:00,26.12,26.12,26.05,26.05,84500.0,26.12,26.12,26.05,26.05,84500.0
2020-12-11 15:35:00,26.08,26.08,26.04,26.05,20100.0,26.08,26.08,26.04,26.05,20100.0
2020-12-11 15:40:00,26.07,26.08,26.06,26.07,55850.0,26.07,26.08,26.06,26.07,55850.0
2020-12-11 15:45:00,26.03,26.03,26.0,26.01,75500.0,26.03,26.03,26.0,26.01,75500.0
2020-12-11 15:50:00,26.02,26.08,26.02,26.05,105500.0,26.02,26.08,26.02,26.05,105500.0
2020-12-11 15:55:00,26.05,26.1,25.99,26.0,967450.0,26.05,26.1,25.99,26.0,967450.0
2020-12-14 09:30:00,26.17,26.18,26.04,26.04,225500.0,26.17,26.18,26.04,26.04,225500.0
2020-12-14 09:35:00,26.07,26.19,26.04,26.14,94950.0,26.07,26.19,26.04,26.14,94950.0
2020-12-14 09:40:00,26.2,26.2,26.16,26.18,125750.0,26.2,26.2,26.16,26.18,125750.0
2020-12-14 09:45:00,26.18,26.24,26.17,26.19,137100.0,26.18,26.24,26.17,26.19,137100.0
2020-12-14 09:50:00,26.18,26.18,26.05,26.06,242050.0,26.18,26.18,26.05,26.06,242050.0
2020-12-14 09:55:00,26.06,26.14,26.06,26.13,75000.0,26.06,26.14,26.06,26.13,75000.0
2020-12-14 10:00:00,26.15,26.16,26.11,26.12,197450.0,26.15,26.16,26.11,26.12,197450.0
2020-12-14 10:05:00,26.13,26.15,26.11,26.13,100000.0,26.13,26.15,26.11,26.13,100000.0
2020-12-14 10:10:00,26.11,26.13,26.09,26.13,97100.0,26.11,26.13,26.09,26.13,97100.0
2020-12-14 10:15:00,26.17,26.17,26.11,26.11,25000.0,26.17,26.17,26.11,26.11,25000.0
2020-12-14 10:20:00,26.18,26.23,26.18,26.21,41500.0,26.18,26.23,26.18,26.21,41500.0
2020-12-14 10:25:00,26.19,26.2,26.12,26.13,104850.0,26.19,26.2,26.12,26.13,104850.0
2020-12-14 10:30:00,26.14,26.14,26.13,26.13,39000.0,26.14,26.14,26.13,26.13,39000.0
2020-12-14 10:35:00,26.13,26.15,26.13,26.13,75000.0,26.13,26.15,26.13,26.13,75000.0
2020-12-14 10:40:00,26.14,26.2,26.12,26.18,89650.0,26.14,26.2,26.12,26.18,89650.0
2020-12-14 10:45:00,26.19,26.19,26.09,26.09,73300.0,26.19,26.19,26.09,26.09,73300.0
2020-12-14 10:50:00,26.11,26.11,26.08,26.08,30000.0,26.11,26.11,26.08,26.08,30000.0
2020-12-14 10:55:00,26.07,26.07,25.98,26.0,128550.0,26.07,26.07,25.98,26.0,128550.0
2020-12-14 11:00:00,25.98,25.98,25.96,25.98,20000.0,25.98,25.98,25.96,25.98,20000.0
2020-12-14 11:05:00,25.97,25.98,25.94,25.94,25000.0,25.97,25.98,25.94,25.94,25000.0
2020-12-14 11:10:00,25.94,25.97,25.94,25.97,30000.0,25.94,25.97,25.94,25.97,30000.0
2020-12-14 11:15:00,25.97,26.02,25.97,26.02,95300.0,25.97,26.02,25.97,26.02,95300.0
2020-12-14 11:20:00,26.01,26.01,26.01,26.01,5000.0,26.01,26.01,26.01,26.01,5000.0
2020-12-14 11:25:00,26.07,26.07,26.03,26.05,40000.0,26.07,26.07,26.03,26.05,40000.0
2020-12-14 11:30:00,26.06,26.07,26.06,26.07,10000.0,26.06,26.07,26.06,26.07,10000.0
2020-12-14 11:35:00,26.1,26.12,26.09,26.09,50000.0,26.1,26.12,26.09,26.09,50000.0
2020-12-14 11:40:00,26.06,26.07,26.06,26.07,55000.0,26.06,26.07,26.06,26.07,55000.0
2020-12-14 11:45:00,26.08,26.1,26.06,26.08,45000.0,26.08,26.1,26.06,26.08,45000.0
2020-12-14 11:50:00,26.08,26.1,26.06,26.1,20000.0,26.08,26.1,26.06,26.1,20000.0
2020-12-14 11:55:00,26.1,26.12,26.08,26.12,30250.0,26.1,26.12,26.08,26.12,30250.0
2020-12-14 12:00:00,26.14,26.14,26.08,26.08,30000.0,26.14,26.14,26.08,26.08,30000.0
2020-12-14 12:05:00,26.08,26.08,26.08,26.08,5000.0,26.08,26.08,26.08,26.08,5000.0
2020-12-14 12:10:00,26.09,26.09,26.09,26.09,5000.0,26.09,26.09,26.09,26.09,5000.0
2020-12-14 12:15:00,26.09,26.13,26.08,26.1,105350.0,26.09,26.13,26.08,26.1,105350.0
2020-12-14 12:20:00,26.09,26.13,26.09,26.11,59000.0,26.09,26.13,26.09,26.11,59000.0
2020-12-14 12:25:00,26.12,26.13,26.12,26.13,10000.0,26.12,26.13,26.12,26.13,10000.0
2020-12-14 12:30:00,26.13,26.13,26.1,26.13,98100.0,26.13,26.13,26.1,26.13,98100.0
2020-12-14 12:35:00,26.15,26.18,26.13,26.14,96500.0,26.15,26.18,26.13,26.14,96500.0
2020-12-14 12:40:00,26.14,26.15,26.11,26.15,55300.0,26.14,26.15,26.11,26.15,55300.0
2020-12-14 12:45:00,26.13,26.13,26.13,26.13,15000.0,26.13,26.13,26.13,26.13,15000.0
2020-12-14 12:50:00,26.12,26.14,26.12,26.14,30000.0,26.12,26.14,26.12,26.14,30000.0
2020-12-14 12:55:00,26.12,26.12,26.09,26.1,60000.0,26.12,26.12,26.09,26.1,60000.0
2020-12-14 13:00:00,26.1,26.12,26.1,26.12,25000.0,26.1,26.12,26.1,26.12,25000.0
2020-12-14 13:05:00,26.07,26.1,26.01,26.03,55000.0,26.07,26.1,26.01,26.03,55000.0
2020-12-14 13:10:00,26.03,26.07,26.03,26.05,20000.0,26.03,26.07,26.03,26.05,20000.0
2020-12-14 13:15:00,26.07,26.07,26.07,26.07,5000.0,26.07,26.07,26.07,26.07,5000.0
2020-12-14 13:20:00,26.09,26.09,26.09,26.09,5000.0,26.09,26.09,26.09,26.09,5000.0
2020-12-14 13:25:00,26.06,26.06,26.06,26.06,10300.0,26.06,26.06,26.06,26.06,10300.0
2020-12-14 13:30:00,26.09,26.09,26.08,26.09,20000.0,26.09,26.09,26.08,26.09,20000.0
2020-12-14 13:35:00,26.11,26.11,26.1,26.1,27500.0,26.11,26.11,26.1,26.1,27500.0
2020-12-14 13:40:00,26.14,26.15,26.12,26.13,30000.0,26.14,26.15,26.12,26.13,30000.0
2020-12-14 13:45:00,26.13,26.13,26.09,26.09,25000.0,26.13,26.13,26.09,26.09,25000.0
2020-12-14 13:50:00,26.11,26.15,26.11,26.15,35000.0,26.11,26.15,26.11,26.15,35000.0
2020-12-14 13:55:00,26.14,26.14,26.13,26.13,15000.0,26.14,26.14,26.13,26.13,15000.0
2020-12-14 14:00:00,26.14,26.14,26.1,26.1,50000.0,26.14,26.14,26.1,26.1,50000.0
2020-12-14 14:05:00,26.1,26.13,26.1,26.13,35000.0,26.1,26.13,26.1,26.13,35000.0
2020-12-14 14:10:00,26.14,26.16,26.11,26.14,55750.0,26.14,26.16,26.11,26.14,55750.0
2020-12-14 14:15:00,26.12,26.12,26.12,26.12,15000.0,26.12,26.12,26.12,26.12,15000.0
2020-12-14 14:20:00,26.13,26.13,26.12,26.13,20000.0,26.13,26.13,26.12,26.13,20000.0
2020-12-14 14:25:00,26.12,26.15,26.12,26.13,45050.0,26.12,26.15,26.12,26.13,45050.0
2020-12-14 14:30:00,26.13,26.13,26.13,26.13,25000.0,26.13,26.13,26.13,26.13,25000.0
2020-12-14 14:35:00,26.11,26.11,26.04,26.04,76250.0,26.11,26.11,26.04,26.04,76250.0
2020-12-14 14:40:00,26.04,26.06,26.04,26.06,70800.0,26.04,26.06,26.04,26.06,70800.0
2020-12-14 14:45:00,26.05,26.07,26.04,26.07,44900.0,26.05,26.07,26.04,26.07,44900.0
2020-12-14 14:50:00,26.07,26.09,26.04,26.09,77500.0,26.07,26.09,26.04,26.09,77500.0
2020-12-14 14:55:00,26.09,26.12,26.08,26.11,85200.0,26.09,26.12,26.08,26.11,85200.0
2020-12-14 15:00:00,26.12,26.12,26.11,26.12,20000.0,26.12,26.12,26.11,26.12,20000.0
2020-12-14 15:05:00,26.14,26.14,26.1,26.11,45250.0,26.14,26.14,26.1,26.11,45250.0
2020-12-14 15:10:00,26.11,26.11,26.11,26.11,0.0,26.11,26.11,26.11,26.11,0.0
2020-12-14 15:15:00,26.15,26.15,26.13,26.14,60000.0,26.15,26.15,26.13,26.14,60000.0
2020-12-14 15:20:00,26.17,26.21,26.17,26.21,65000.0,26.17,26.21,26.17,26.21,65000.0
2020-12-14 15:25:00,26.2,26.21,26.19,26.2,93700.0,26.2,26.21,26.19,26.2,93700.0
2020-12-14 15:30:00,26.2,26.2,26.15,26.16,55000.0,26.2,26.2,26.15,26.16,55000.0
2020-12-14 15:35:00,26.18,26.24,26.17,26.24,274500.0,26.18,26.24,26.17,26.24,274500.0
2020-12-14 15:40:00,26.21,26.25,26.21,26.25,40000.0,26.21,26.25,26.21,26.25,40000.0
2020-12-14 15:45:00,26.24,26.26,26.22,26.25,108200.0,26.24,26.26,26.22,26.25,108200.0
2020-12-14 15:50:00,26.23,26.25,26.19,26.25,137100.0,26.23,26.25,26.19,26.25,137100.0
2020-12-14 15:55:00,26.22,26.26,26.2,26.21,523600.0,26.22,26.26,26.2,26.21,523600.0
2020-12-15 09:30:00,26.4,26.58,26.37,26.37,222550.0,26.4,26.58,26.37,26.37,222550.0
2020-12-15 09:35:00,26.37,26.46,26.37,26.44,106100.0,26.37,26.46,26.37,26.44,106100.0
2020-12-15 09:40:00,26.41,26.47,26.41,26.44,88450.0,26.41,26.47,26.41,26.44,88450.0
2020-12-15 09:45:00,26.45,26.45,26.44,26.44,20000.0,26.45,26.45,26.44,26.44,20000.0
2020-12-15 09:50:00,26.46,26.51,26.44,26.48,170600.0,26.46,26.51,26.44,26.48,170600.0
2020-12-15 09:55:00,26.52,26.52,26.47,26.5,58750.0,26.52,26.52,26.47,26.5,58750.0
2020-12-15 10:00:00,26.48,26.56,26.48,26.56,124100.0,26.48,26.56,26.48,26.56,124100.0
2020-12-15 10:05:00,26.59,26.6,26.56,26.56,42500.0,26.59,26.6,26.56,26.56,42500.0
2020-12-15 10:10:00,26.57,26.63,26.57,26.6,116000.0,26.57,26.63,26.57,26.6,116000.0
2020-12-15 10:15:00,26.62,26.72,26.62,26.72,293550.0,26.62,26.72,26.62,26.72,293550.0
2020-12-15 10:20:00,26.78,26.78,26.72,26.78,120000.0,26.78,26.78,26.72,26.78,120000.0
2020-12-15 10:25:00,26.78,26.9,26.78,26.9,220950.0,26.78,26.9,26.78,26.9,220950.0
2020-12-15 10:30:00,26.89,26.92,26.86,26.87,178000.0,26.89,26.92,26.86,26.87,178000.0
2020-12-15 10:35:00,26.88,26.88,26.84,26.87,45000.0,26.88,26.88,26.84,26.87,45000.0
2020-12-15 10:40:00,26.89,26.89,26.87,26.88,65150.0,26.89,26.89,26.87,26.88,65150.0
2020-12-15 10:45:00,26.93,26.98,26.92,26.95,133250.0,26.93,26.98,26.92,26.95,133250.0
2020-12-15 10:50:00,26.91,26.94,26.87,26.94,80100.0,26.91,26.94,26.87,26.94,80100.0
2020-12-15 10:55:00,26.92,26.94,26.9,26.91,60000.0,26.92,26.94,26.9,26.91,60000.0
2020-12-15 11:00:00,26.88,26.93,26.88,26.93,50500.0,26.88,26.93,26.88,26.93,50500.0
2020-12-15 11:05:00,26.9,26.92,26.86,26.92,65750.0,26.9,26.92,26.86,26.92,65750.0
2020-12-15 11:10:00,26.92,26.92,26.9,26.92,46250.0,26.92,26.92,26.9,26.92,46250.0
2020-12-15 11:15:00,26.91,26.92,26.91,26.92,15000.0,26.91,26.92,26.91,26.92,15000.0
2020-12-15 11:20:00,26.94,26.96,26.9,26.93,100000.0,26.94,26.96,26.9,26.93,100000.0
2020-12-15 11:25:00,26.92,26.96,26.91,26.96,127800.0,26.92,26.96,26.91,26.96,127800.0
2020-12-15 11:30:00,26.95,26.96,26.93,26.95,125400.0,26.95,26.96,26.93,26.95,125400.0
2020-12-15 11:35:00,26.97,27.02,26.95,27.02,241350.0,26.97,27.02,26.95,27.02,241350.0
2020-12-15 11:40:00,27.02,27.08,27.02,27.05,173850.0,27.02,27.08,27.02,27.05,173850.0
2020-12-15 11:45:00,27.04,27.08,27.04,27.06,72500.0,27.04,27.08,27.04,27.06,72500.0
2020-12-15 11:50:00,27.03,27.04,26.99,26.99,77800.0,27.03,27.04,26.99,26.99,77800.0
2020-12-15 11:55:00,26.99,27.05,26.99,27.02,82150.0,26.99,27.05,26.99,27.02,82150.0
2020-12-15 12:00:00,27.04,27.05,27.03,27.04,54000.0,27.04,27.05,27.03,27.04,54000.0
2020-12-15 12:05:00,27.02,27.02,26.98,26.98,110000.0,27.02,27.02,26.98,26.98,110000.0
2020-12-15 12:10:00,26.98,26.98,26.93,26.95,78050.0,26.98,26.98,26.93,26.95,78050.0
2020-12-15 12:15:00,26.99,27.02,26.99,27.01,166600.0,26.99,27.02,26.99,27.01,166600.0
2020-12-15 12:20:00,27.0,27.0,26.98,26.98,107500.0,27.0,27.0,26.98,26.98,107500.0
2020-12-15 12:25:00,26.99,27.01,26.97,26.98,169900.0,26.99,27.01,26.97,26.98,169900.0
2020-12-15 12:30:00,26.99,27.0,26.98,27.0,28000.0,26.99,27.0,26.98,27.0,28000.0
2020-12-15 12:35:00,27.0,27.06,27.0,27.06,967500.0,27.0,27.06,27.0,27.06,967500.0
2020-12-15 12:40:00,27.07,27.09,27.02,27.04,579700.0,27.07,27.09,27.02,27.04,579700.0
2020-12-15 12:45:00,27.02,27.05,27.01,27.02,363750.0,27.02,27.05,27.01,27.02,363750.0
2020-12-15 12:50:00,27.01,27.06,27.01,27.05,205000.0,27.01,27.06,27.01,27.05,205000.0
2020-12-15 12:55:00,27.05,27.08,27.01,27.01,135000.0,27.05,27.08,27.01,27.01,135000.0
2020-12-15 13:00:00,27.0,27.0,26.91,26.91,174050.0,27.0,27.0,26.91,26.91,174050.0
2020-12-15 13:05:00,26.91,26.96,26.9,26.94,73500.0,26.91,26.96,26.9,26.94,73500.0
2020-12-15 13:10:00,26.91,26.91,26.88,26.89,55350.0,26.91,26.91,26.88,26.89,55350.0
2020-12-15 13:15:00,26.9,26.9,26.9,26.9,5000.0,26.9,26.9,26.9,26.9,5000.0
2020-12-15 13:20:00,26.86,26.88,26.86,26.88,40000.0,26.86,26.88,26.86,26.88,40000.0
2020-12-15 13:25:00,26.88,26.88,26.88,26.88,5000.0,26.88,26.88,26.88,26.88,5000.0
2020-12-15 13:30:00,26.86,26.91,26.86,26.91,55000.0,26.86,26.91,26.86,26.91,55000.0
2020-12-15 13:35:00,26.94,26.94,26.93,26.94,30000.0,26.94,26.94,26.93,26.94,30000.0
2020-12-15 13:40:00,26.97,26.97,26.95,26.96,30000.0,26.97,26.97,26.95,26.96,30000.0
2020-12-15 13:45:00,26.94,26.98,26.94,26.97,20000.0,26.94,26.98,26.94,26.97,20000.0
2020-12-15 13:50:00,26.94,26.96,26.94,26.96,25000.0,26.94,26.96,26.94,26.96,25000.0
2020-12-15 13:55:00,26.95,26.96,26.95,26.96,22500.0,26.95,26.96,26.95,26.96,22500.0
2020-12-15 14:00:00,26.97,26.98,26.95,26.98,145000.0,26.97,26.98,26.95,26.98,145000.0
2020-12-15 14:05:00,27.0,27.03,27.0,27.0,100000.0,27.0,27.03,27.0,27.0,100000.0
2020-12-15 14:10:00,27.0,27.02,26.99,26.99,149600.0,27.0,27.02,26.99,26.99,149600.0
2020-12-15 14:15:00,26.98,26.98,26.96,26.97,28800.0,26.98,26.98,26.96,26.97,28800.0
2020-12-15 14:20:00,26.97,26.99,26.97,26.98,79800.0,26.97,26.99,26.97,26.98,79800.0
2020-12-15 14:25:00,26.98,27.01,26.98,27.01,10000.0,26.98,27.01,26.98,27.01,10000.0
2020-12-15 14:30:00,26.99,27.02,26.98,27.0,91950.0,26.99,27.02,26.98,27.0,91950.0
2020-12-15 14:35:00,27.01,27.01,26.99,26.99,208650.0,27.01,27.01,26.99,26.99,208650.0
2020-12-15 14:40:00,27.0,27.01,26.98,26.99,295750.0,27.0,27.01,26.98,26.99,295750.0
2020-12-15 14:45:00,26.98,27.0,26.98,27.0,15050.0,26.98,27.0,26.98,27.0,15050.0
2020-12-15 14:50:00,26.98,26.99,26.96,26.96,98500.0,26.98,26.99,26.96,26.96,98500.0
2020-12-15 14:55:00,26.95,26.97,26.95,26.97,30150.0,26.95,26.97,26.95,26.97,30150.0
2020-12-15 15:00:00,26.98,27.03,26.98,26.99,78400.0,26.98,27.03,26.98,26.99,78400.0
2020-12-15 15:05:00,27.0,27.03,27.0,27.02,71600.0,27.0,27.03,27.0,27.02,71600.0
2020-12-15 15:10:00,27.0,27.0,26.97,26.97,40650.0,27.0,27.0,26.97,26.97,40650.0
2020-12-15 15:15:00,27.0,27.01,27.0,27.0,55000.0,27.0,27.01,27.0,27.0,55000.0
2020-12-15 15:20:00,26.99,27.0,26.96,26.96,55000.0,26.99,27.0,26.96,26.96,55000.0
2020-12-15 15:25:00,26.94,26.94,26.93,26.94,20000.0,26.94,26.94,26.93,26.94,20000.0
2020-12-15 15:30:00,26.94,26.97,26.93,26.94,45000.0,26.94,26.97,26.93,26.94,45000.0
2020-12-15 15:35:00,26.92,26.93,26.91,26.91,135900.0,26.92,26.93,26.91,26.91,135900.0
2020-12-15 15:40:00,26.9,26.92,26.89,26.91,59200.0,26.9,26.92,26.89,26.91,59200.0
2020-12-15 15:45:00,26.89,26.94,26.87,26.87,65000.0,26.89,26.94,26.87,26.87,65000.0
2020-12-15 15:50:00,26.9,26.95,26.9,26.95,82600.0,26.9,26.95,26.9,26.95,82600.0
2020-12-15 15:55:00,26.96,26.98,26.91,26.97,504350.0,26.96,26.98,26.91,26.97,504350.0
2020-12-16 09:30:00,27.6,27.84,27.55,27.75,1880550.0,27.6,27.84,27.55,27.75,1880550.0
2020-12-16 09:35:00,27.72,27.74,27.51,27.66,630000.0,27.72,27.74,27.51,27.66,630000.0
2020-12-16 09:40:00,27.72,27.72,27.57,27.65,353600.0,27.72,27.72,27.57,27.65,353600.0
2020-12-16 09:45:00,27.71,27.76,27.61,27.74,289550.0,27.71,27.76,27.61,27.74,289550.0
2020-12-16 09:50:00,27.73,27.77,27.71,27.75,190150.0,27.73,27.77,27.71,27.75,190150.0
2020-12-16 09:55:00,27.72,27.86,27.71,27.85,496550.0,27.72,27.86,27.71,27.85,496550.0
2020-12-16 10:00:00,27.84,27.92,27.77,27.88,470700.0,27.84,27.92,27.77,27.88,470700.0
2020-12-16 10:05:00,27.88,28.18,27.88,28.17,1082500.0,27.88,28.18,27.88,28.17,1082500.0
2020-12-16 10:10:00,28.11,28.38,28.11,28.27,773850.0,28.11,28.38,28.11,28.27,773850.0
2020-12-16 10:15:00,28.24,28.33,28.2,28.26,560250.0,28.24,28.33,28.2,28.26,560250.0
2020-12-16 10:20:00,28.25,28.25,28.09,28.1,466400.0,28.25,28.25,28.09,28.1,466400.0
2020-12-16 10:25:00,28.11,28.22,28.1,28.22,244200.0,28.11,28.22,28.1,28.22,244200.0
2020-12-16 10:30:00,28.26,28.28,28.2,28.28,370550.0,28.26,28.28,28.2,28.28,370550.0
2020-12-16 10:35:00,28.26,28.41,28.21,28.41,406650.0,28.26,28.41,28.21,28.41,406650.0
2020-12-16 10:40:00,28.4,28.42,28.3,28.41,293150.0,28.4,28.42,28.3,28.41,293150.0
2020-12-16 10:45:00,28.43,28.44,28.29,28.3,131550.0,28.43,28.44,28.29,28.3,131550.0
2020-12-16 10:50:00,28.29,28.32,28.23,28.23,132050.0,28.29,28.32,28.23,28.23,132050.0
2020-12-16 10:55:00,28.22,28.25,28.18,28.22,71700.0,28.22,28.25,28.18,28.22,71700.0
2020-12-16 11:00:00,28.22,28.25,28.2,28.25,75750.0,28.22,28.25,28.2,28.25,75750.0
2020-12-16 11:05:00,28.25,28.25,28.18,28.18,65200.0,28.25,28.25,28.18,28.18,65200.0
2020-12-16 11:10:00,28.15,28.16,28.11,28.16,177400.0,28.15,28.16,28.11,28.16,177400.0
2020-12-16 11:15:00,28.14,28.21,28.12,28.19,120300.0,28.14,28.21,28.12,28.19,120300.0
2020-12-16 11:20:00,28.2,28.2,28.03,28.12,225950.0,28.2,28.2,28.03,28.12,225950.0
2020-12-16 11:25:00,28.05,28.09,28.03,28.04,159950.0,28.05,28.09,28.03,28.04,159950.0
2020-12-16 11:30:00,28.07,28.1,28.05,28.08,62750.0,28.07,28.1,28.05,28.08,62750.0
2020-12-16 11:35:00,28.08,28.11,28.06,28.09,85100.0,28.08,28.11,28.06,28.09,85100.0
2020-12-16 11:40:00,28.09,28.09,27.97,28.07,335700.0,28.09,28.09,27.97,28.07,335700.0
2020-12-16 11:45:00,28.09,28.14,28.08,28.11,64650.0,28.09,28.14,28.08,28.11,64650.0
2020-12-16 11:50:00,28.11,28.14,28.07,28.13,150100.0,28.11,28.14,28.07,28.13,150100.0
2020-12-16 11:55:00,28.12,28.16,28.12,28.14,30300.0,28.12,28.16,28.12,28.14,30300.0
2020-12-16 12:00:00,28.15,28.18,28.15,28.18,54800.0,28.15,28.18,28.15,28.18,54800.0
2020-12-16 12:05:00,28.18,28.21,28.17,28.17,89050.0,28.18,28.21,28.17,28.17,89050.0
2020-12-16 12:10:00,28.14,28.17,28.12,28.17,47450.0,28.14,28.17,28.12,28.17,47450.0
2020-12-16 12:15:00,28.19,28.22,28.17,28.22,100000.0,28.19,28.22,28.17,28.22,100000.0
2020-12-16 12:20:00,28.21,28.27,28.21,28.27,102350.0,28.21,28.27,28.21,28.27,102350.0
2020-12-16 12:25:00,28.28,28.34,28.28,28.32,162200.0,28.28,28.34,28.28,28.32,162200.0
2020-12-16 12:30:00,28.33,28.33,28.27,28.33,122800.0,28.33,28.33,28.27,28.33,122800.0
2020-12-16 12:35:00,28.32,28.38,28.32,28.33,124400.0,28.32,28.38,28.32,28.33,124400.0
2020-12-16 12:40:00,28.34,28.35,28.31,28.31,107350.0,28.34,28.35,28.31,28.31,107350.0
2020-12-16 12:45:00,28.32,28.4,28.32,28.35,105150.0,28.32,28.4,28.32,28.35,105150.0
2020-12-16 12:50:00,28.33,28.33,28.29,28.32,95850.0,28.33,28.33,28.29,28.32,95850.0
2020-12-16 12:55:00,28.31,28.36,28.3,28.34,169500.0,28.31,28.36,28.3,28.34,169500.0
2020-12-16 13:00:00,28.36,28.36,28.27,28.28,183200.0,28.36,28.36,28.27,28.28,183200.0
2020-12-16 13:05:00,28.27,28.27,28.2,28.23,206950.0,28.27,28.27,28.2,28.23,206950.0
2020-12-16 13:10:00,28.2,28.32,28.2,28.32,177650.0,28.2,28.32,28.2,28.32,177650.0
2020-12-16 13:15:00,28.29,28.29,28.24,28.24,68500.0,28.29,28.29,28.24,28.24,68500.0
2020-12-16 13:20:00,28.24,28.26,28.24,28.25,51500.0,28.24,28.26,28.24,28.25,51500.0
2020-12-16 13:25:00,28.24,28.25,28.17,28.18,123950.0,28.24,28.25,28.17,28.18,123950.0
2020-12-16 13:30:00,28.18,28.22,28.17,28.21,124950.0,28.18,28.22,28.17,28.21,124950.0
2020-12-16 13:35:00,28.21,28.21,28.16,28.19,135600.0,28.21,28.21,28.16,28.19,135600.0
2020-12-16 13:40:00,28.14,28.16,28.14,28.14,25000.0,28.14,28.16,28.14,28.14,25000.0
2020-12-16 13:45:00,28.15,28.18,28.09,28.12,170350.0,28.15,28.18,28.09,28.12,170350.0
2020-12-16 13:50:00,28.12,28.16,28.1,28.1,60000.0,28.12,28.16,28.1,28.1,60000.0
2020-12-16 13:55:00,28.08,28.1,28.07,28.09,65000.0,28.08,28.1,28.07,28.09,65000.0
2020-12-16 14:00:00,28.09,28.16,28.07,28.15,60400.0,28.09,28.16,28.07,28.15,60400.0
2020-12-16 14:05:00,28.11,28.11,28.04,28.07,88950.0,28.11,28.11,28.04,28.07,88950.0
2020-12-16 14:10:00,28.07,28.07,27.94,28.02,145500.0,28.07,28.07,27.94,28.02,145500.0
2020-12-16 14:15:00,28.02,28.05,28.01,28.01,77400.0,28.02,28.05,28.01,28.01,77400.0
2020-12-16 14:20:00,28.03,28.03,28.03,28.03,15000.0,28.03,28.03,28.03,28.03,15000.0
2020-12-16 14:25:00,28.05,28.13,28.05,28.12,36750.0,28.05,28.13,28.05,28.12,36750.0
2020-12-16 14:30:00,28.12,28.15,28.1,28.12,160000.0,28.12,28.15,28.1,28.12,160000.0
2020-12-16 14:35:00,28.13,28.19,28.13,28.17,46850.0,28.13,28.19,28.13,28.17,46850.0
2020-12-16 14:40:00,28.16,28.2,28.16,28.2,35000.0,28.16,28.2,28.16,28.2,35000.0
2020-12-16 14:45:00,28.21,28.22,28.21,28.22,55000.0,28.21,28.22,28.21,28.22,55000.0
2020-12-16 14:50:00,28.21,28.23,28.21,28.23,35050.0,28.21,28.23,28.21,28.23,35050.0
2020-12-16 14:55:00,28.23,28.24,28.21,28.21,50150.0,28.23,28.24,28.21,28.21,50150.0
2020-12-16 15:00:00,28.2,28.2,28.18,28.2,45000.0,28.2,28.2,28.18,28.2,45000.0
2020-12-16 15:05:00,28.19,28.19,28.15,28.16,120000.0,28.19,28.19,28.15,28.16,120000.0
2020-12-16 15:10:00,28.17,28.17,28.04,28.04,98100.0,28.17,28.17,28.04,28.04,98100.0
2020-12-16 15:15:00,28.05,28.09,28.05,28.09,99900.0,28.05,28.09,28.05,28.09,99900.0
2020-12-16 15:20:00,28.07,28.11,28.07,28.1,82850.0,28.07,28.11,28.07,28.1,82850.0
2020-12-16 15:25:00,28.07,28.09,28.04,28.08,60000.0,28.07,28.09,28.04,28.08,60000.0
2020-12-16 15:30:00,28.08,28.11,28.06,28.11,216350.0,28.08,28.11,28.06,28.11,216350.0
2020-12-16 15:35:00,28.11,28.14,28.03,28.05,162200.0,28.11,28.14,28.03,28.05,162200.0
2020-12-16 15:40:00,28.08,28.11,28.05,28.11,65000.0,28.08,28.11,28.05,28.11,65000.0
2020-12-16 15:45:00,28.1,28.12,28.08,28.08,103600.0,28.1,28.12,28.08,28.08,103600.0
2020-12-16 15:50:00,28.08,28.1,28.0,28.02,287450.0,28.08,28.1,28.0,28.02,287450.0
2020-12-16 15:55:00,28.03,28.05,27.97,28.05,603750.0,28.03,28.05,27.97,28.05,603750.0
2020-12-17 09:30:00,28.15,28.34,28.15,28.27,463600.0,28.15,28.34,28.15,28.27,463600.0
2020-12-17 09:35:00,28.31,28.34,28.1,28.11,154700.0,28.31,28.34,28.1,28.11,154700.0
2020-12-17 09:40:00,28.06,28.07,27.89,27.89,107250.0,28.06,28.07,27.89,27.89,107250.0
2020-12-17 09:45:00,27.9,27.9,27.72,27.78,374400.0,27.9,27.9,27.72,27.78,374400.0
2020-12-17 09:50:00,27.89,27.89,27.8,27.87,145850.0,27.89,27.89,27.8,27.87,145850.0
2020-12-17 09:55:00,27.79,27.87,27.79,27.85,87600.0,27.79,27.87,27.79,27.85,87600.0
2020-12-17 10:00:00,27.85,27.89,27.84,27.86,30600.0,27.85,27.89,27.84,27.86,30600.0
2020-12-17 10:05:00,27.86,27.92,27.86,27.9,170900.0,27.86,27.92,27.86,27.9,170900.0
2020-12-17 10:10:00,27.93,27.94,27.91,27.94,47500.0,27.93,27.94,27.91,27.94,47500.0
2020-12-17 10:15:00,27.92,27.92,27.87,27.91,116700.0,27.92,27.92,27.87,27.91,116700.0
2020-12-17 10:20:00,27.91,27.92,27.85,27.85,56500.0,27.91,27.92,27.85,27.85,56500.0
2020-12-17 10:25:00,27.85,27.86,27.79,27.83,229900.0,27.85,27.86,27.79,27.83,229900.0
2020-12-17 10:30:00,27.84,27.84,27.76,27.76,209150.0,27.84,27.84,27.76,27.76,209150.0
2020-12-17 10:35:00,27.73,27.85,27.72,27.85,75150.0,27.73,27.85,27.72,27.85,75150.0
2020-12-17 10:40:00,27.87,27.87,27.84,27.86,64050.0,27.87,27.87,27.84,27.86,64050.0
2020-12-17 10:45:00,27.86,27.93,27.86,27.88,120900.0,27.86,27.93,27.86,27.88,120900.0
2020-12-17 10:50:00,27.88,27.88,27.86,27.86,31500.0,27.88,27.88,27.86,27.86,31500.0
2020-12-17 10:55:00,27.87,27.87,27.84,27.86,50000.0,27.87,27.87,27.84,27.86,50000.0
2020-12-17 11:00:00,27.88,27.88,27.87,27.87,39150.0,27.88,27.88,27.87,27.87,39150.0
2020-12-17 11:05:00,27.9,27.92,27.9,27.92,46050.0,27.9,27.92,27.9,27.92,46050.0
2020-12-17 11:10:00,27.93,27.94,27.92,27.93,68200.0,27.93,27.94,27.92,27.93,68200.0
2020-12-17 11:15:00,27.94,28.01,27.94,27.98,60550.0,27.94,28.01,27.94,27.98,60550.0
2020-12-17 11:20:00,27.99,28.02,27.95,28.02,91000.0,27.99,28.02,27.95,28.02,91000.0
2020-12-17 11:25:00,28.04,28.1,28.03,28.1,84750.0,28.04,28.1,28.03,28.1,84750.0
2020-12-17 11:30:00,28.09,28.09,28.06,28.07,40000.0,28.09,28.09,28.06,28.07,40000.0
2020-12-17 11:35:00,28.04,28.04,27.99,28.01,49400.0,28.04,28.04,27.99,28.01,49400.0
2020-12-17 11:40:00,28.02,28.03,28.02,28.03,15000.0,28.02,28.03,28.02,28.03,15000.0
2020-12-17 11:45:00,28.03,28.05,28.03,28.05,45000.0,28.03,28.05,28.03,28.05,45000.0
2020-12-17 11:50:00,28.0,28.0,27.97,27.97,33400.0,28.0,28.0,27.97,27.97,33400.0
2020-12-17 11:55:00,27.98,28.03,27.98,28.03,35000.0,27.98,28.03,27.98,28.03,35000.0
2020-12-17 12:00:00,28.02,28.05,28.02,28.05,20000.0,28.02,28.05,28.02,28.05,20000.0
2020-12-17 12:05:00,28.03,28.04,28.03,28.03,35000.0,28.03,28.04,28.03,28.03,35000.0
2020-12-17 12:10:00,28.03,28.03,28.02,28.02,15000.0,28.03,28.03,28.02,28.02,15000.0
2020-12-17 12:15:00,28.02,28.03,27.99,28.03,25000.0,28.02,28.03,27.99,28.03,25000.0
2020-12-17 12:20:00,28.01,28.03,28.01,28.01,20000.0,28.01,28.03,28.01,28.01,20000.0
2020-12-17 12:25:00,28.01,28.08,27.97,28.08,95000.0,28.01,28.08,27.97,28.08,95000.0
2020-12-17 12:30:00,28.05,28.06,28.05,28.05,30000.0,28.05,28.06,28.05,28.05,30000.0
2020-12-17 12:35:00,28.03,28.05,28.03,28.05,15000.0,28.03,28.05,28.03,28.05,15000.0
2020-12-17 12:40:00,28.05,28.05,28.05,28.05,10000.0,28.05,28.05,28.05,28.05,10000.0
2020-12-17 12:45:00,28.09,28.15,28.09,28.15,87500.0,28.09,28.15,28.09,28.15,87500.0
2020-12-17 12:50:00,28.16,28.2,28.15,28.2,44600.0,28.16,28.2,28.15,28.2,44600.0
2020-12-17 12:55:00,28.19,28.22,28.19,28.22,24050.0,28.19,28.22,28.19,28.22,24050.0
2020-12-17 13:00:00,28.24,28.27,28.24,28.27,45000.0,28.24,28.27,28.24,28.27,45000.0
2020-12-17 13:05:00,28.27,28.29,28.25,28.28,106950.0,28.27,28.29,28.25,28.28,106950.0
2020-12-17 13:10:00,28.26,28.29,28.26,28.27,50000.0,28.26,28.29,28.26,28.27,50000.0
2020-12-17 13:15:00,28.25,28.29,28.25,28.29,25000.0,28.25,28.29,28.25,28.29,25000.0
2020-12-17 13:20:00,28.28,28.28,28.22,28.23,37700.0,28.28,28.28,28.22,28.23,37700.0
2020-12-17 13:25:00,28.23,28.23,28.2,28.21,26250.0,28.23,28.23,28.2,28.21,26250.0
2020-12-17 13:30:00,28.22,28.22,28.19,28.21,57950.0,28.22,28.22,28.19,28.21,57950.0
2020-12-17 13:35:00,28.22,28.22,28.2,28.22,35000.0,28.22,28.22,28.2,28.22,35000.0
2020-12-17 13:40:00,28.22,28.22,28.22,28.22,15000.0,28.22,28.22,28.22,28.22,15000.0
2020-12-17 13:45:00,28.24,28.24,28.21,28.24,46750.0,28.24,28.24,28.21,28.24,46750.0
2020-12-17 13:50:00,28.27,28.27,28.26,28.26,10000.0,28.27,28.27,28.26,28.26,10000.0
2020-12-17 13:55:00,28.26,28.26,28.25,28.26,105000.0,28.26,28.26,28.25,28.26,105000.0
2020-12-17 14:00:00,28.27,28.28,28.27,28.28,25000.0,28.27,28.28,28.27,28.28,25000.0
2020-12-17 14:05:00,28.3,28.3,28.28,28.28,65250.0,28.3,28.3,28.28,28.28,65250.0
2020-12-17 14:10:00,28.29,28.34,28.29,28.34,103500.0,28.29,28.34,28.29,28.34,103500.0
2020-12-17 14:15:00,28.3,28.33,28.29,28.32,126550.0,28.3,28.33,28.29,28.32,126550.0
2020-12-17 14:20:00,28.31,28.33,28.31,28.32,50000.0,28.31,28.33,28.31,28.32,50000.0
2020-12-17 14:25:00,28.32,28.33,28.28,28.33,139600.0,28.32,28.33,28.28,28.33,139600.0
2020-12-17 14:30:00,28.32,28.37,28.32,28.35,160500.0,28.32,28.37,28.32,28.35,160500.0
2020-12-17 14:35:00,28.34,28.43,28.34,28.43,198800.0,28.34,28.43,28.34,28.43,198800.0
2020-12-17 14:40:00,28.38,28.43,28.38,28.41,375700.0,28.38,28.43,28.38,28.41,375700.0
2020-12-17 14:45:00,28.4,28.42,28.39,28.4,156500.0,28.4,28.42,28.39,28.4,156500.0
2020-12-17 14:50:00,28.39,28.4,28.35,28.35,164250.0,28.39,28.4,28.35,28.35,164250.0
2020-12-17 14:55:00,28.35,28.35,28.34,28.35,30950.0,28.35,28.35,28.34,28.35,30950.0
2020-12-17 15:00:00,28.35,28.35,28.26,28.26,359500.0,28.35,28.35,28.26,28.26,359500.0
2020-12-17 15:05:00,28.27,28.27,28.2,28.2,126300.0,28.27,28.27,28.2,28.2,126300.0
2020-12-17 15:10:00,28.18,28.23,28.15,28.19,129900.0,28.18,28.23,28.15,28.19,129900.0
2020-12-17 15:15:00,28.19,28.22,28.18,28.22,31250.0,28.19,28.22,28.18,28.22,31250.0
2020-12-17 15:20:00,28.21,28.23,28.21,28.21,40000.0,28.21,28.23,28.21,28.21,40000.0
2020-12-17 15:25:00,28.2,28.2,28.17,28.18,35000.0,28.2,28.2,28.17,28.18,35000.0
2020-12-17 15:30:00,28.17,28.24,28.14,28.24,67500.0,28.17,28.24,28.14,28.24,67500.0
2020-12-17 15:35:00,28.24,28.24,28.21,28.21,20000.0,28.24,28.24,28.21,28.21,20000.0
2020-12-17 15:40:00,28.21,28.22,28.15,28.16,70000.0,28.21,28.22,28.15,28.16,70000.0
2020-12-17 15:45:00,28.15,28.16,28.09,28.14,62750.0,28.15,28.16,28.09,28.14,62750.0
2020-12-17 15:50:00,28.14,28.19,28.13,28.19,182000.0,28.14,28.19,28.13,28.19,182000.0
2020-12-17 15:55:00,28.21,28.21,28.14,28.16,718350.0,28.21,28.21,28.14,28.16,718350.0
2020-12-18 09:30:00,28.36,28.48,28.27,28.44,1631000.0,28.36,28.48,28.27,28.44,1631000.0
2020-12-18 09:35:00,28.48,28.48,28.35,28.46,255250.0,28.48,28.48,28.35,28.46,255250.0
2020-12-18 09:40:00,28.41,28.41,28.38,28.38,20000.0,28.41,28.41,28.38,28.38,20000.0
2020-12-18 09:45:00,28.36,28.41,28.35,28.38,76700.0,28.36,28.41,28.35,28.38,76700.0
2020-12-18 09:50:00,28.39,28.39,28.36,28.36,30000.0,28.39,28.39,28.36,28.36,30000.0
2020-12-18 09:55:00,28.4,28.42,28.35,28.35,64400.0,28.4,28.42,28.35,28.35,64400.0
2020-12-18 10:00:00,28.34,28.38,28.32,28.33,117650.0,28.34,28.38,28.32,28.33,117650.0
2020-12-18 10:05:00,28.35,28.4,28.35,28.4,20000.0,28.35,28.4,28.35,28.4,20000.0
2020-12-18 10:10:00,28.4,28.42,28.35,28.4,138450.0,28.4,28.42,28.35,28.4,138450.0
2020-12-18 10:15:00,28.4,28.42,28.4,28.4,35000.0,28.4,28.42,28.4,28.4,35000.0
2020-12-18 10:20:00,28.41,28.41,28.37,28.38,55750.0,28.41,28.41,28.37,28.38,55750.0
2020-12-18 10:25:00,28.41,28.42,28.4,28.4,193500.0,28.41,28.42,28.4,28.4,193500.0
2020-12-18 10:30:00,28.41,28.41,28.39,28.41,40450.0,28.41,28.41,28.39,28.41,40450.0
2020-12-18 10:35:00,28.4,28.43,28.38,28.41,222650.0,28.4,28.43,28.38,28.41,222650.0
2020-12-18 10:40:00,28.41,28.46,28.41,28.46,72850.0,28.41,28.46,28.41,28.46,72850.0
2020-12-18 10:45:00,28.46,28.5,28.46,28.47,194050.0,28.46,28.5,28.46,28.47,194050.0
2020-12-18 10:50:00,28.46,28.5,28.46,28.5,85050.0,28.46,28.5,28.46,28.5,85050.0
2020-12-18 10:55:00,28.5,28.5,28.48,28.48,86450.0,28.5,28.5,28.48,28.48,86450.0
2020-12-18 11:00:00,28.49,28.5,28.47,28.47,45950.0,28.49,28.5,28.47,28.47,45950.0
2020-12-18 11:05:00,28.45,28.45,28.44,28.44,20000.0,28.45,28.45,28.44,28.44,20000.0
2020-12-18 11:10:00,28.42,28.42,28.38,28.38,54000.0,28.42,28.42,28.38,28.38,54000.0
2020-12-18 11:15:00,28.41,28.41,28.36,28.38,114350.0,28.41,28.41,28.36,28.38,114350.0
2020-12-18 11:20:00,28.36,28.38,28.35,28.37,100000.0,28.36,28.38,28.35,28.37,100000.0
2020-12-18 11:25:00,28.38,28.39,28.38,28.38,47500.0,28.38,28.39,28.38,28.38,47500.0
2020-12-18 11:30:00,28.35,28.35,28.28,28.28,91750.0,28.35,28.35,28.28,28.28,91750.0
2020-12-18 11:35:00,28.31,28.31,28.26,28.26,55000.0,28.31,28.31,28.26,28.26,55000.0
2020-12-18 11:40:00,28.25,28.28,28.25,28.28,11750.0,28.25,28.28,28.25,28.28,11750.0
2020-12-18 11:45:00,28.29,28.29,28.29,28.29,5000.0,28.29,28.29,28.29,28.29,5000.0
2020-12-18 11:50:00,28.31,28.31,28.28,28.28,20000.0,28.31,28.31,28.28,28.28,20000.0
2020-12-18 11:55:00,28.28,28.31,28.28,28.31,37550.0,28.28,28.31,28.28,28.31,37550.0
2020-12-18 12:00:00,28.27,28.27,28.24,28.25,25000.0,28.27,28.27,28.24,28.25,25000.0
2020-12-18 12:05:00,28.25,28.27,28.25,28.27,15000.0,28.25,28.27,28.25,28.27,15000.0
2020-12-18 12:10:00,28.28,28.28,28.27,28.28,30000.0,28.28,28.28,28.27,28.28,30000.0
2020-12-18 12:15:00,28.3,28.3,28.3,28.3,5000.0,28.3,28.3,28.3,28.3,5000.0
2020-12-18 12:20:00,28.33,28.33,28.33,28.33,6050.0,28.33,28.33,28.33,28.33,6050.0
2020-12-18 12:25:00,28.32,28.32,28.32,28.32,25300.0,28.32,28.32,28.32,28.32,25300.0
2020-12-18 12:30:00,28.31,28.37,28.31,28.37,45000.0,28.31,28.37,28.31,28.37,45000.0
2020-12-18 12:35:00,28.37,28.37,28.37,28.37,5000.0,28.37,28.37,28.37,28.37,5000.0
2020-12-18 12:40:00,28.37,28.37,28.37,28.37,0.0,28.37,28.37,28.37,28.37,0.0
2020-12-18 12:45:00,28.37,28.37,28.34,28.36,55000.0,28.37,28.37,28.34,28.36,55000.0
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 12:55:00,28.33,28.33,28.33,28.33,0.0,28.33,28.33,28.33,28.33,0.0
2020-12-18 13:00:00,28.32,28.39,28.32,28.39,20000.0,28.32,28.39,28.32,28.39,20000.0
2020-12-18 13:05:00,28.38,28.4,28.38,28.4,26800.0,28.38,28.4,28.38,28.4,26800.0
2020-12-18 13:10:00,28.41,28.41,28.38,28.38,39850.0,28.41,28.41,28.38,28.38,39850.0
2020-12-18 13:15:00,28.36,28.38,28.36,28.38,10000.0,28.36,28.38,28.36,28.38,10000.0
2020-12-18 13:20:00,28.37,28.37,28.36,28.36,79700.0,28.37,28.37,28.36,28.36,79700.0
2020-12-18 13:25:00,28.34,28.37,28.34,28.37,131450.0,28.34,28.37,28.34,28.37,131450.0
2020-12-18 13:30:00,28.37,28.37,28.34,28.35,35850.0,28.37,28.37,28.34,28.35,35850.0
2020-12-18 13:35:00,28.37,28.37,28.36,28.36,20300.0,28.37,28.37,28.36,28.36,20300.0
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 13:45:00,28.39,28.39,28.39,28.39,0.0,28.39,28.39,28.39,28.39,0.0
2020-12-18 13:50:00,28.36,28.39,28.36,28.39,36600.0,28.36,28.39,28.36,28.39,36600.0
2020-12-18 13:55:00,28.35,28.39,28.35,28.39,25000.0,28.35,28.39,28.35,28.39,25000.0
2020-12-18 14:00:00,28.36,28.36,28.3,28.3,25000.0,28.36,28.36,28.3,28.3,25000.0
2020-12-18 14:05:00,28.3,28.3,28.3,28.3,5000.0,28.3,28.3,28.3,28.3,5000.0
2020-12-18 14:10:00,28.28,28.28,28.28,28.28,15000.0,28.28,28.28,28.28,28.28,15000.0
2020-12-18 14:15:00,28.27,28.28,28.27,28.28,34700.0,28.27,28.28,28.27,28.28,34700.0
2020-12-18 14:20:00,28.28,28.28,28.27,28.27,10400.0,28.28,28.28,28.27,28.27,10400.0
2020-12-18 14:25:00,28.25,28.25,28.23,28.24,35000.0,28.25,28.25,28.23,28.24,35000.0
2020-12-18 14:30:00,28.25,28.28,28.25,28.27,25400.0,28.25,28.28,28.25,28.27,25400.0
2020-12-18 14:35:00,28.29,28.29,28.28,28.28,15000.0,28.29,28.29,28.28,28.28,15000.0
2020-12-18 14:40:00,28.28,28.28,28.28,28.28,5000.0,28.28,28.28,28.28,28.28,5000.0
2020-12-18 14:45:00,28.3,28.3,28.26,28.28,47500.0,28.3,28.3,28.26,28.28,47500.0
2020-12-18 14:50:00,28.28,28.3,28.26,28.28,87850.0,28.28,28.3,28.26,28.28,87850.0
2020-12-18 14:55:00,28.29,28.29,28.26,28.28,50000.0,28.29,28.29,28.26,28.28,50000.0
2020-12-18 15:00:00,28.28,28.28,28.23,28.23,41000.0,28.28,28.28,28.23,28.23,41000.0
2020-12-18 15:05:00,28.24,28.25,28.24,28.25,42600.0,28.24,28.25,28.24,28.25,42600.0
2020-12-18 15:10:00,28.26,28.26,28.23,28.25,116450.0,28.26,28.26,28.23,28.25,116450.0
2020-12-18 15:15:00,28.27,28.27,28.24,28.24,54350.0,28.27,28.27,28.24,28.24,54350.0
2020-12-18 15:20:00,28.25,28.25,28.22,28.25,70050.0,28.25,28.25,28.22,28.25,70050.0
2020-12-18 15:25:00,28.23,28.24,28.22,28.23,81650.0,28.23,28.24,28.22,28.23,81650.0
2020-12-18 15:30:00,28.22,28.28,28.22,28.28,36650.0,28.22,28.28,28.22,28.28,36650.0
2020-12-18 15:35:00,28.25,28.29,28.24,28.24,95950.0,28.25,28.29,28.24,28.24,95950.0
2020-12-18 15:40:00,28.25,28.31,28.25,28.29,110000.0,28.25,28.31,28.25,28.29,110000.0
2020-12-18 15:45:00,28.3,28.31,28.26,28.3,155000.0,28.3,28.31,28.26,28.3,155000.0
2020-12-18 15:50:00,28.29,28.42,28.29,28.42,325650.0,28.29,28.42,28.29,28.42,325650.0
2020-12-18 15:55:00,28.41,28.43,28.31,28.37,684200.0,28.41,28.43,28.31,28.37,684200.0
2020-12-21 09:30:00,28.0,28.24,27.84,28.14,632600.0,28.0,28.24,27.84,28.14,632600.0
2020-12-21 09:35:00,28.15,28.26,28.15,28.16,147500.0,28.15,28.26,28.15,28.16,147500.0
2020-12-21 09:40:00,28.18,28.23,28.14,28.2,95050.0,28.18,28.23,28.14,28.2,95050.0
2020-12-21 09:45:00,28.2,28.23,28.1,28.18,171850.0,28.2,28.23,28.1,28.18,171850.0
2020-12-21 09:50:00,28.2,28.24,28.2,28.24,77800.0,28.2,28.24,28.2,28.24,77800.0
2020-12-21 09:55:00,28.27,28.29,28.23,28.28,85000.0,28.27,28.29,28.23,28.28,85000.0
2020-12-21 10:00:00,28.3,28.3,28.21,28.21,130050.0,28.3,28.3,28.21,28.21,130050.0
2020-12-21 10:05:00,28.14,28.17,28.07,28.08,161600.0,28.14,28.17,28.07,28.08,161600.0
2020-12-21 10:10:00,28.1,28.1,27.9,27.9,172250.0,28.1,28.1,27.9,27.9,172250.0
2020-12-21 10:15:00,27.92,27.95,27.84,27.91,191650.0,27.92,27.95,27.84,27.91,191650.0
2020-12-21 10:20:00,27.89,27.9,27.82,27.9,106850.0,27.89,27.9,27.82,27.9,106850.0
2020-12-21 10:25:00,27.93,27.99,27.89,27.99,75000.0,27.93,27.99,27.89,27.99,75000.0
2020-12-21 10:30:00,27.96,27.99,27.94,27.96,62600.0,27.96,27.99,27.94,27.96,62600.0
2020-12-21 10:35:00,27.95,27.96,27.91,27.91,59500.0,27.95,27.96,27.91,27.91,59500.0
2020-12-21 10:40:00,27.93,27.93,27.88,27.9,91000.0,27.93,27.93,27.88,27.9,91000.0
2020-12-21 10:45:00,27.95,27.96,27.88,27.88,145200.0,27.95,27.96,27.88,27.88,145200.0
2020-12-21 10:50:00,27.91,27.91,27.86,27.86,20000.0,27.91,27.91,27.86,27.86,20000.0
2020-12-21 10:55:00,27.88,27.93,27.88,27.91,75500.0,27.88,27.93,27.88,27.91,75500.0
2020-12-21 11:00:00,27.86,27.95,27.86,27.95,109050.0,27.86,27.95,27.86,27.95,109050.0
2020-12-21 11:05:00,27.97,27.97,27.93,27.95,45000.0,27.97,27.97,27.93,27.95,45000.0
2020-12-21 11:10:00,27.94,27.99,27.94,27.99,57900.0,27.94,27.99,27.94,27.99,57900.0
2020-12-21 11:15:00,27.98,27.98,27.95,27.95,25000.0,27.98,27.98,27.95,27.95,25000.0
2020-12-21 11:20:00,27.97,28.0,27.97,28.0,55000.0,27.97,28.0,27.97,28.0,55000.0
2020-12-21 11:25:00,28.0,28.02,28.0,28.02,10000.0,28.0,28.02,28.0,28.02,10000.0
2020-12-21 11:30:00,28.08,28.14,28.08,28.14,25050.0,28.08,28.14,28.08,28.14,25050.0
2020-12-21 11:35:00,28.17,28.2,28.17,28.19,54350.0,28.17,28.2,28.17,28.19,54350.0
2020-12-21 11:40:00,28.22,28.24,28.2,28.2,95000.0,28.22,28.24,28.2,28.2,95000.0
2020-12-21 11:45:00,28.18,28.23,28.17,28.23,35000.0,28.18,28.23,28.17,28.23,35000.0
2020-12-21 11:50:00,28.25,28.3,28.25,28.3,25000.0,28.25,28.3,28.25,28.3,25000.0
2020-12-21 11:55:00,28.26,28.27,28.25,28.27,20000.0,28.26,28.27,28.25,28.27,20000.0
2020-12-21 12:00:00,28.26,28.27,28.26,28.27,15000.0,28.26,28.27,28.26,28.27,15000.0
2020-12-21 12:05:00,28.29,28.32,28.29,28.32,32500.0,28.29,28.32,28.29,28.32,32500.0
2020-12-21 12:10:00,28.3,28.31,28.28,28.31,45000.0,28.3,28.31,28.28,28.31,45000.0
2020-12-21 12:15:00,28.32,28.33,28.3,28.3,40950.0,28.32,28.33,28.3,28.3,40950.0
2020-12-21 12:20:00,28.34,28.34,28.34,28.34,5000.0,28.34,28.34,28.34,28.34,5000.0
2020-12-21 12:25:00,28.35,28.38,28.35,28.38,37350.0,28.35,28.38,28.35,28.38,37350.0
2020-12-21 12:30:00,28.4,28.45,28.4,28.44,200850.0,28.4,28.45,28.4,28.44,200850.0
2020-12-21 12:35:00,28.45,28.45,28.4,28.4,57250.0,28.45,28.45,28.4,28.4,57250.0
2020-12-21 12:40:00,28.4,28.4,28.33,28.33,149600.0,28.4,28.4,28.33,28.33,149600.0
2020-12-21 12:45:00,28.36,28.41,28.36,28.39,25000.0,28.36,28.41,28.36,28.39,25000.0
2020-12-21 12:50:00,28.38,28.39,28.36,28.38,30000.0,28.38,28.39,28.36,28.38,30000.0
2020-12-21 12:55:00,28.36,28.37,28.35,28.35,55000.0,28.36,28.37,28.35,28.35,55000.0
2020-12-21 13:00:00,28.36,28.38,28.35,28.36,59150.0,28.36,28.38,28.35,28.36,59150.0
2020-12-21 13:05:00,28.35,28.36,28.32,28.35,25250.0,28.35,28.36,28.32,28.35,25250.0
2020-12-21 13:10:00,28.39,28.42,28.39,28.42,36150.0,28.39,28.42,28.39,28.42,36150.0
2020-12-21 13:15:00,28.45,28.45,28.4,28.41,35000.0,28.45,28.45,28.4,28.41,35000.0
2020-12-21 13:20:00,28.36,28.36,28.32,28.32,32500.0,28.36,28.36,28.32,28.32,32500.0
2020-12-21 13:25:00,28.35,28.4,28.35,28.4,55050.0,28.35,28.4,28.35,28.4,55050.0
2020-12-21 13:30:00,28.43,28.46,28.43,28.45,19100.0,28.43,28.46,28.43,28.45,19100.0
2020-12-21 13:35:00,28.46,28.48,28.41,28.41,70000.0,28.46,28.48,28.41,28.41,70000.0
2020-12-21 13:40:00,28.42,28.42,28.4,28.4,25000.0,28.42,28.42,28.4,28.4,25000.0
2020-12-21 13:45:00,28.39,28.43,28.37,28.43,89650.0,28.39,28.43,28.37,28.43,89650.0
2020-12-21 13:50:00,28.43,28.43,28.37,28.37,56850.0,28.43,28.43,28.37,28.37,56850.0
2020-12-21 13:55:00,28.39,28.39,28.35,28.37,20000.0,28.39,28.39,28.35,28.37,20000.0
2020-12-21 14:00:00,28.39,28.43,28.39,28.41,92950.0,28.39,28.43,28.39,28.41,92950.0
2020-12-21 14:05:00,28.39,28.39,28.37,28.38,16900.0,28.39,28.39,28.37,28.38,16900.0
2020-12-21 14:10:00,28.36,28.36,28.31,28.36,61650.0,28.36,28.36,28.31,28.36,61650.0
2020-12-21 14:15:00,28.38,28.45,28.38,28.42,170150.0,28.38,28.45,28.38,28.42,170150.0
2020-12-21 14:20:00,28.41,28.41,28.36,28.36,44000.0,28.41,28.41,28.36,28.36,44000.0
2020-12-21 14:25:00,28.36,28.38,28.35,28.35,72700.0,28.36,28.38,28.35,28.35,72700.0
2020-12-21 14:30:00,28.33,28.39,28.32,28.39,100000.0,28.33,28.39,28.32,28.39,100000.0
2020-12-21 14:35:00,28.45,28.47,28.37,28.39,87250.0,28.45,28.47,28.37,28.39,87250.0
2020-12-21 14:40:00,28.42,28.42,28.38,28.39,32550.0,28.42,28.42,28.38,28.39,32550.0
2020-12-21 14:45:00,28.37,28.37,28.37,28.37,5000.0,28.37,28.37,28.37,28.37,5000.0
2020-12-21 14:50:00,28.38,28.38,28.38,28.38,15000.0,28.38,28.38,28.38,28.38,15000.0
2020-12-21 14:55:00,28.38,28.39,28.37,28.39,40000.0,28.38,28.39,28.37,28.39,40000.0
2020-12-21 15:00:00,28.38,28.38,28.34,28.36,38200.0,28.38,28.38,28.34,28.36,38200.0
2020-12-21 15:05:00,28.38,28.39,28.34,28.34,30000.0,28.38,28.39,28.34,28.34,30000.0
2020-12-21 15:10:00,28.34,28.37,28.34,28.37,28500.0,28.34,28.37,28.34,28.37,28500.0
2020-12-21 15:15:00,28.36,28.37,28.36,28.37,10000.0,28.36,28.37,28.36,28.37,10000.0
2020-12-21 15:20:00,28.35,28.35,28.31,28.31,56600.0,28.35,28.35,28.31,28.31,56600.0
2020-12-21 15:25:00,28.31,28.31,28.29,28.29,40000.0,28.31,28.31,28.29,28.29,40000.0
2020-12-21 15:30:00,28.27,28.27,28.26,28.26,10000.0,28.27,28.27,28.26,28.26,10000.0
2020-12-21 15:35:00,28.26,28.33,28.23,28.32,78800.0,28.26,28.33,28.23,28.32,78800.0
2020-12-21 15:40:00,28.28,28.31,28.27,28.27,39750.0,28.28,28.31,28.27,28.27,39750.0
2020-12-21 15:45:00,28.27,28.31,28.24,28.31,65000.0,28.27,28.31,28.24,28.31,65000.0
2020-12-21 15:50:00,28.3,28.3,28.24,28.28,139250.0,28.3,28.3,28.24,28.28,139250.0
2020-12-21 15:55:00,28.29,28.35,28.24,28.34,333900.0,28.29,28.35,28.24,28.34,333900.0
2020-12-22 09:30:00,28.36,28.39,28.31,28.34,94250.0,28.36,28.39,28.31,28.34,94250.0
2020-12-22 09:35:00,28.3,28.31,28.23,28.26,61550.0,28.3,28.31,28.23,28.26,61550.0
2020-12-22 09:40:00,28.24,28.24,28.24,28.24,5000.0,28.24,28.24,28.24,28.24,5000.0
2020-12-22 09:45:00,28.24,28.3,28.19,28.28,55000.0,28.24,28.3,28.19,28.28,55000.0
2020-12-22 09:50:00,28.34,28.34,28.26,28.26,71150.0,28.34,28.34,28.26,28.26,71150.0
2020-12-22 09:55:00,28.33,28.33,28.25,28.25,107650.0,28.33,28.33,28.25,28.25,107650.0
2020-12-22 10:00:00,28.24,28.24,28.15,28.24,44950.0,28.24,28.24,28.15,28.24,44950.0
2020-12-22 10:05:00,28.3,28.32,28.3,28.3,62250.0,28.3,28.32,28.3,28.3,62250.0
2020-12-22 10:10:00,28.28,28.28,28.12,28.14,87500.0,28.28,28.28,28.12,28.14,87500.0
2020-12-22 10:15:00,28.14,28.24,28.14,28.17,68650.0,28.14,28.24,28.14,28.17,68650.0
2020-12-22 10:20:00,28.17,28.24,28.17,28.22,35500.0,28.17,28.24,28.17,28.22,35500.0
2020-12-22 10:25:00,28.23,28.24,28.15,28.15,50600.0,28.23,28.24,28.15,28.15,50600.0
2020-12-22 10:30:00,28.22,28.22,28.19,28.22,171100.0,28.22,28.22,28.19,28.22,171100.0
2020-12-22 10:35:00,28.19,28.2,28.15,28.18,45000.0,28.19,28.2,28.15,28.18,45000.0
2020-12-22 10:40:00,28.15,28.18,28.15,28.17,48800.0,28.15,28.18,28.15,28.17,48800.0
2020-12-22 10:45:00,28.06,28.09,28.04,28.06,61400.0,28.06,28.09,28.04,28.06,61400.0
2020-12-22 10:50:00,28.04,28.04,27.95,28.03,150150.0,28.04,28.04,27.95,28.03,150150.0
2020-12-22 10:55:00,28.06,28.13,28.05,28.09,75600.0,28.06,28.13,28.05,28.09,75600.0
2020-12-22 11:00:00,28.13,28.22,28.12,28.19,175650.0,28.13,28.22,28.12,28.19,175650.0
2020-12-22 11:05:00,28.19,28.24,28.19,28.24,145850.0,28.19,28.24,28.19,28.24,145850.0
2020-12-22 11:10:00,28.28,28.34,28.25,28.34,113550.0,28.28,28.34,28.25,28.34,113550.0
2020-12-22 11:15:00,28.28,28.28,28.23,28.25,65000.0,28.28,28.28,28.23,28.25,65000.0
2020-12-22 11:20:00,28.27,28.27,28.26,28.26,39750.0,28.27,28.27,28.26,28.26,39750.0
2020-12-22 11:25:00,28.26,28.41,28.26,28.4,270800.0,28.26,28.41,28.26,28.4,270800.0
2020-12-22 11:30:00,28.41,28.46,28.39,28.43,105050.0,28.41,28.46,28.39,28.43,105050.0
2020-12-22 11:35:00,28.41,28.41,28.35,28.39,145500.0,28.41,28.41,28.35,28.39,145500.0
2020-12-22 11:40:00,28.39,28.45,28.3,28.3,80000.0,28.39,28.45,28.3,28.3,80000.0
2020-12-22 11:45:00,28.36,28.36,28.31,28.35,50800.0,28.36,28.36,28.31,28.35,50800.0
2020-12-22 11:50:00,28.33,28.33,28.31,28.31,15000.0,28.33,28.33,28.31,28.31,15000.0
2020-12-22 11:55:00,28.38,28.38,28.36,28.36,15000.0,28.38,28.38,28.36,28.36,15000.0
2020-12-22 12:00:00,28.38,28.38,28.37,28.37,10000.0,28.38,28.38,28.37,28.37,10000.0
2020-12-22 12:05:00,28.39,28.39,28.39,28.39,25000.0,28.39,28.39,28.39,28.39,25000.0
2020-12-22 12:10:00,28.39,28.44,28.38,28.43,81550.0,28.39,28.44,28.38,28.43,81550.0
2020-12-22 12:15:00,28.44,28.44,28.42,28.44,100750.0,28.44,28.44,28.42,28.44,100750.0
2020-12-22 12:20:00,28.42,28.43,28.42,28.43,30000.0,28.42,28.43,28.42,28.43,30000.0
2020-12-22 12:25:00,28.43,28.44,28.42,28.44,30000.0,28.43,28.44,28.42,28.44,30000.0
2020-12-22 12:30:00,28.43,28.44,28.42,28.42,127900.0,28.43,28.44,28.42,28.42,127900.0
2020-12-22 12:35:00,28.42,28.42,28.41,28.41,15000.0,28.42,28.42,28.41,28.41,15000.0
2020-12-22 12:40:00,28.4,28.43,28.4,28.43,10000.0,28.4,28.43,28.4,28.43,10000.0
2020-12-22 12:45:00,28.41,28.42,28.41,28.42,10950.0,28.41,28.42,28.41,28.42,10950.0
2020-12-22 12:50:00,28.41,28.44,28.41,28.44,77650.0,28.41,28.44,28.41,28.44,77650.0
2020-12-22 12:55:00,28.44,28.44,28.42,28.44,66900.0,28.44,28.44,28.42,28.44,66900.0
2020-12-22 13:00:00,28.44,28.44,28.43,28.44,55600.0,28.44,28.44,28.43,28.44,55600.0
2020-12-22 13:05:00,28.41,28.41,28.4,28.4,20000.0,28.41,28.41,28.4,28.4,20000.0
2020-12-22 13:10:00,28.39,28.41,28.39,28.41,48300.0,28.39,28.41,28.39,28.41,48300.0
2020-12-22 13:15:00,28.43,28.43,28.43,28.43,10000.0,28.43,28.43,28.43,28.43,10000.0
2020-12-22 13:20:00,28.43,28.43,28.41,28.41,10000.0,28.43,28.43,28.41,28.41,10000.0
2020-12-22 13:25:00,28.43,28.43,28.43,28.43,5000.0,28.43,28.43,28.43,28.43,5000.0
2020-12-22 13:30:00,28.43,28.43,28.4,28.43,30000.0,28.43,28.43,28.4,28.43,30000.0
2020-12-22 13:35:00,28.43,28.43,28.42,28.42,71850.0,28.43,28.43,28.42,28.42,71850.0
2020-12-22 13:40:00,28.44,28.44,28.4,28.42,30000.0,28.44,28.44,28.4,28.42,30000.0
2020-12-22 13:45:00,28.44,28.44,28.41,28.41,51850.0,28.44,28.44,28.41,28.41,51850.0
2020-12-22 13:50:00,28.43,28.43,28.43,28.43,5000.0,28.43,28.43,28.43,28.43,5000.0
2020-12-22 13:55:00,28.42,28.42,28.4,28.41,52850.0,28.42,28.42,28.4,28.41,52850.0
2020-12-22 14:00:00,28.43,28.45,28.43,28.43,75000.0,28.43,28.45,28.43,28.43,75000.0
2020-12-22 14:05:00,28.41,28.41,28.4,28.4,19900.0,28.41,28.41,28.4,28.4,19900.0
2020-12-22 14:10:00,28.43,28.43,28.43,28.43,5000.0,28.43,28.43,28.43,28.43,5000.0
2020-12-22 14:15:00,28.43,28.46,28.42,28.43,65700.0,28.43,28.46,28.42,28.43,65700.0
2020-12-22 14:20:00,28.44,28.44,28.43,28.43,25000.0,28.44,28.44,28.43,28.43,25000.0
2020-12-22 14:25:00,28.43,28.43,28.41,28.41,130000.0,28.43,28.43,28.41,28.41,130000.0
2020-12-22 14:30:00,28.43,28.43,28.42,28.43,25900.0,28.43,28.43,28.42,28.43,25900.0
2020-12-22 14:35:00,28.43,28.43,28.37,28.37,403550.0,28.43,28.43,28.37,28.37,403550.0
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 14:45:00,28.43,28.43,28.43,28.43,0.0,28.43,28.43,28.43,28.43,0.0
2020-12-22 14:50:00,28.43,28.43,28.41,28.41,35000.0,28.43,28.43,28.41,28.41,35000.0
2020-12-22 14:55:00,28.43,28.43,28.42,28.42,40000.0,28.43,28.43,28.42,28.42,40000.0
2020-12-22 15:00:00,28.43,28.43,28.41,28.41,60000.0,28.43,28.43,28.41,28.41,60000.0
2020-12-22 15:05:00,28.42,28.43,28.38,28.38,103750.0,28.42,28.43,28.38,28.38,103750.0
2020-12-22 15:10:00,28.38,28.42,28.38,28.41,57500.0,28.38,28.42,28.38,28.41,57500.0
2020-12-22 15:15:00,28.42,28.43,28.38,28.38,140250.0,28.42,28.43,28.38,28.38,140250.0
2020-12-22 15:20:00,28.39,28.4,28.37,28.39,78750.0,28.39,28.4,28.37,28.39,78750.0
2020-12-22 15:25:00,28.39,28.41,28.39,28.41,33750.0,28.39,28.41,28.39,28.41,33750.0
2020-12-22 15:30:00,28.4,28.4,28.37,28.39,63350.0,28.4,28.4,28.37,28.39,63350.0
2020-12-22 15:35:00,28.39,28.39,28.36,28.39,60000.0,28.39,28.39,28.36,28.39,60000.0
2020-12-22 15:40:00,28.37,28.41,28.35,28.41,118900.0,28.37,28.41,28.35,28.41,118900.0
2020-12-22 15:45:00,28.4,28.4,28.38,28.38,159400.0,28.4,28.4,28.38,28.38,159400.0
2020-12-22 15:50:00,28.37,28.47,28.37,28.47,183850.0,28.37,28.47,28.37,28.47,183850.0
2020-12-22 15:55:00,28.48,28.6,28.48,28.53,758500.0,28.48,28.6,28.48,28.53,758500.0
2020-12-23 09:30:00,28.69,28.71,28.54,28.55,183650.0,28.69,28.71,28.54,28.55,183650.0
2020-12-23 09:35:00,28.59,28.64,28.54,28.54,94100.0,28.59,28.64,28.54,28.54,94100.0
2020-12-23 09:40:00,28.58,28.58,28.45,28.45,145600.0,28.58,28.58,28.45,28.45,145600.0
2020-12-23 09:45:00,28.42,28.42,28.3,28.31,97600.0,28.42,28.42,28.3,28.31,97600.0
2020-12-23 09:50:00,28.38,28.39,28.31,28.37,101250.0,28.38,28.39,28.31,28.37,101250.0
2020-12-23 09:55:00,28.37,28.37,28.36,28.36,10000.0,28.37,28.37,28.36,28.36,10000.0
2020-12-23 10:00:00,28.35,28.45,28.35,28.36,48750.0,28.35,28.45,28.35,28.36,48750.0
2020-12-23 10:05:00,28.39,28.41,28.35,28.36,45850.0,28.39,28.41,28.35,28.36,45850.0
2020-12-23 10:10:00,28.4,28.4,28.32,28.32,74300.0,28.4,28.4,28.32,28.32,74300.0
2020-12-23 10:15:00,28.33,28.34,28.26,28.3,172850.0,28.33,28.34,28.26,28.3,172850.0
2020-12-23 10:20:00,28.28,28.28,28.24,28.26,30100.0,28.28,28.28,28.24,28.26,30100.0
2020-12-23 10:25:00,28.24,28.28,28.24,28.24,70000.0,28.24,28.28,28.24,28.24,70000.0
2020-12-23 10:30:00,28.26,28.27,28.26,28.27,15000.0,28.26,28.27,28.26,28.27,15000.0
2020-12-23 10:35:00,28.36,28.36,28.36,28.36,5000.0,28.36,28.36,28.36,28.36,5000.0
2020-12-23 10:40:00,28.34,28.36,28.33,28.36,35000.0,28.34,28.36,28.33,28.36,35000.0
2020-12-23 10:45:00,28.4,28.4,28.33,28.34,53900.0,28.4,28.4,28.33,28.34,53900.0
2020-12-23 10:50:00,28.3,28.3,28.27,28.29,35000.0,28.3,28.3,28.27,28.29,35000.0
2020-12-23 10:55:00,28.31,28.37,28.31,28.37,50800.0,28.31,28.37,28.31,28.37,50800.0
2020-12-23 11:00:00,28.37,28.4,28.37,28.4,25000.0,28.37,28.4,28.37,28.4,25000.0
2020-12-23 11:05:00,28.4,28.42,28.4,28.4,60000.0,28.4,28.42,28.4,28.4,60000.0
2020-12-23 11:10:00,28.44,28.47,28.43,28.47,40000.0,28.44,28.47,28.43,28.47,40000.0
2020-12-23 11:15:00,28.41,28.47,28.39,28.43,49800.0,28.41,28.47,28.39,28.43,49800.0
2020-12-23 11:20:00,28.43,28.43,28.43,28.43,0.0,28.43,28.43,28.43,28.43,0.0
2020-12-23 11:25:00,28.32,28.33,28.3,28.3,43850.0,28.32,28.33,28.3,28.3,43850.0
2020-12-23 11:30:00,28.33,28.33,28.33,28.33,10000.0,28.33,28.33,28.33,28.33,10000.0
2020-12-23 11:35:00,28.31,28.35,28.3,28.34,35000.0,28.31,28.35,28.3,28.34,35000.0
2020-12-23 11:40:00,28.34,28.34,28.34,28.34,10800.0,28.34,28.34,28.34,28.34,10800.0
2020-12-23 11:45:00,28.34,28.37,28.34,28.37,10000.0,28.34,28.37,28.34,28.37,10000.0
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 11:55:00,28.34,28.34,28.34,28.34,0.0,28.34,28.34,28.34,28.34,0.0
2020-12-23 12:00:00,28.37,28.38,28.31,28.31,40000.0,28.37,28.38,28.31,28.31,40000.0
2020-12-23 12:05:00,28.3,28.3,28.27,28.28,80350.0,28.3,28.3,28.27,28.28,80350.0
2020-12-23 12:10:00,28.31,28.31,28.31,28.31,5000.0,28.31,28.31,28.31,28.31,5000.0
2020-12-23 12:15:00,28.33,28.33,28.33,28.33,5000.0,28.33,28.33,28.33,28.33,5000.0
2020-12-23 12:20:00,28.31,28.36,28.31,28.36,86500.0,28.31,28.36,28.31,28.36,86500.0
2020-12-23 12:25:00,28.38,28.38,28.36,28.36,60000.0,28.38,28.38,28.36,28.36,60000.0
2020-12-23 12:30:00,28.38,28.42,28.38,28.42,35450.0,28.38,28.42,28.38,28.42,35450.0
2020-12-23 12:35:00,28.42,28.42,28.4,28.41,71950.0,28.42,28.42,28.4,28.41,71950.0
2020-12-23 12:40:00,28.39,28.4,28.38,28.39,20000.0,28.39,28.4,28.38,28.39,20000.0
2020-12-23 12:45:00,28.39,28.4,28.33,28.34,61650.0,28.39,28.4,28.33,28.34,61650.0
2020-12-23 12:50:00,28.32,28.32,28.32,28.32,15000.0,28.32,28.32,28.32,28.32,15000.0
2020-12-23 12:55:00,28.3,28.31,28.3,28.3,20000.0,28.3,28.31,28.3,28.3,20000.0
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 13:05:00,28.36,28.36,28.36,28.36,0.0,28.36,28.36,28.36,28.36,0.0
2020-12-23 13:10:00,28.36,28.36,28.36,28.36,0.0,28.36,28.36,28.36,28.36,0.0
2020-12-23 13:15:00,28.32,28.32,28.32,28.32,5000.0,28.32,28.32,28.32,28.32,5000.0
2020-12-23 13:20:00,28.33,28.34,28.33,28.34,25250.0,28.33,28.34,28.33,28.34,25250.0
2020-12-23 13:25:00,28.29,28.3,28.29,28.3,10800.0,28.29,28.3,28.29,28.3,10800.0
2020-12-23 13:30:00,28.3,28.3,28.3,28.3,16250.0,28.3,28.3,28.3,28.3,16250.0
2020-12-23 13:35:00,28.34,28.34,28.34,28.34,5000.0,28.34,28.34,28.34,28.34,5000.0
2020-12-23 13:40:00,28.34,28.34,28.34,28.34,0.0,28.34,28.34,28.34,28.34,0.0
2020-12-23 13:45:00,28.34,28.34,28.34,28.34,5000.0,28.34,28.34,28.34,28.34,5000.0
2020-12-23 13:50:00,28.35,28.36,28.35,28.35,32400.0,28.35,28.36,28.35,28.35,32400.0
2020-12-23 13:55:00,28.32,28.32,28.32,28.32,10000.0,28.32,28.32,28.32,28.32,10000.0
2020-12-23 14:00:00,28.28,28.29,28.27,28.29,33900.0,28.28,28.29,28.27,28.29,33900.0
2020-12-23 14:05:00,28.31,28.31,28.3,28.3,10000.0,28.31,28.31,28.3,28.3,10000.0
2020-12-23 14:10:00,28.32,28.32,28.28,28.28,15000.0,28.32,28.32,28.28,28.28,15000.0
2020-12-23 14:15:00,28.28,28.29,28.23,28.23,58900.0,28.28,28.29,28.23,28.23,58900.0
2020-12-23 14:20:00,28.23,28.23,28.21,28.22,15000.0,28.23,28.23,28.21,28.22,15000.0
2020-12-23 14:25:00,28.21,28.22,28.21,28.21,15000.0,28.21,28.22,28.21,28.21,15000.0
2020-12-23 14:30:00,28.22,28.24,28.2,28.21,104900.0,28.22,28.24,28.2,28.21,104900.0
2020-12-23 14:35:00,28.2,28.25,28.2,28.25,30200.0,28.2,28.25,28.2,28.25,30200.0
2020-12-23 14:40:00,28.24,28.24,28.23,28.23,10000.0,28.24,28.24,28.23,28.23,10000.0
2020-12-23 14:45:00,28.22,28.26,28.22,28.23,90000.0,28.22,28.26,28.22,28.23,90000.0
2020-12-23 14:50:00,28.21,28.21,28.19,28.19,35050.0,28.21,28.21,28.19,28.19,35050.0
2020-12-23 14:55:00,28.16,28.16,28.13,28.13,25000.0,28.16,28.16,28.13,28.13,25000.0
2020-12-23 15:00:00,28.14,28.16,28.12,28.13,80000.0,28.14,28.16,28.12,28.13,80000.0
2020-12-23 15:05:00,28.12,28.2,28.12,28.2,35000.0,28.12,28.2,28.12,28.2,35000.0
2020-12-23 15:10:00,28.23,28.23,28.22,28.22,15000.0,28.23,28.23,28.22,28.22,15000.0
2020-12-23 15:15:00,28.22,28.22,28.21,28.21,42900.0,28.22,28.22,28.21,28.21,42900.0
2020-12-23 15:20:00,28.2,28.2,28.17,28.2,57100.0,28.2,28.2,28.17,28.2,57100.0
2020-12-23 15:25:00,28.17,28.19,28.17,28.19,15000.0,28.17,28.19,28.17,28.19,15000.0
2020-12-23 15:30:00,28.18,28.2,28.16,28.2,121800.0,28.18,28.2,28.16,28.2,121800.0
2020-12-23 15:35:00,28.2,28.2,28.18,28.18,50000.0,28.2,28.2,28.18,28.18,50000.0
2020-12-23 15:40:00,28.18,28.18,28.16,28.17,51000.0,28.18,28.18,28.16,28.17,51000.0
2020-12-23 15:45:00,28.19,28.27,28.19,28.27,65000.0,28.19,28.27,28.19,28.27,65000.0
2020-12-23 15:50:00,28.25,28.27,28.21,28.27,162300.0,28.25,28.27,28.21,28.27,162300.0
2020-12-23 15:55:00,28.27,28.27,28.22,28.24,590100.0,28.27,28.27,28.22,28.24,590100.0
2020-12-24 09:30:00,28.22,28.27,28.22,28.24,88600.0,28.22,28.27,28.22,28.24,88600.0
2020-12-24 09:35:00,28.23,28.3,28.21,28.3,80600.0,28.23,28.3,28.21,28.3,80600.0
2020-12-24 09:40:00,28.31,28.36,28.29,28.34,88200.0,28.31,28.36,28.29,28.34,88200.0
2020-12-24 09:45:00,28.33,28.37,28.33,28.36,20000.0,28.33,28.37,28.33,28.36,20000.0
2020-12-24 09:50:00,28.36,28.37,28.36,28.37,15000.0,28.36,28.37,28.36,28.37,15000.0
2020-12-24 09:55:00,28.37,28.37,28.33,28.33,35000.0,28.37,28.37,28.33,28.33,35000.0
2020-12-24 10:00:00,28.31,28.34,28.28,28.34,32650.0,28.31,28.34,28.28,28.34,32650.0
2020-12-24 10:05:00,28.28,28.29,28.28,28.29,25000.0,28.28,28.29,28.28,28.29,25000.0
2020-12-24 10:10:00,28.31,28.31,28.31,28.31,5000.0,28.31,28.31,28.31,28.31,5000.0
2020-12-24 10:15:00,28.33,28.33,28.31,28.31,15000.0,28.33,28.33,28.31,28.31,15000.0
2020-12-24 10:20:00,28.3,28.33,28.29,28.33,30000.0,28.3,28.33,28.29,28.33,30000.0
2020-12-24 10:25:00,28.3,28.3,28.29,28.3,15000.0,28.3,28.3,28.29,28.3,15000.0
2020-12-24 10:30:00,28.29,28.29,28.26,28.26,15000.0,28.29,28.29,28.26,28.26,15000.0
2020-12-24 10:35:00,28.3,28.3,28.27,28.28,35000.0,28.3,28.3,28.27,28.28,35000.0
2020-12-24 10:40:00,28.26,28.32,28.26,28.32,25000.0,28.26,28.32,28.26,28.32,25000.0
2020-12-24 10:45:00,28.29,28.34,28.28,28.34,32900.0,28.29,28.34,28.28,28.34,32900.0
2020-12-24 10:50:00,28.36,28.37,28.36,28.36,20000.0,28.36,28.37,28.36,28.36,20000.0
2020-12-24 10:55:00,28.34,28.34,28.31,28.31,38750.0,28.34,28.34,28.31,28.31,38750.0
2020-12-24 11:00:00,28.28,28.32,28.27,28.32,28850.0,28.28,28.32,28.27,28.32,28850.0
2020-12-24 11:05:00,28.26,28.29,28.26,28.29,44400.0,28.26,28.29,28.26,28.29,44400.0
2020-12-24 11:10:00,28.26,28.26,28.26,28.26,5000.0,28.26,28.26,28.26,28.26,5000.0
2020-12-24 11:15:00,28.27,28.27,28.24,28.24,15200.0,28.27,28.27,28.24,28.24,15200.0
2020-12-24 11:20:00,28.26,28.27,28.25,28.26,30000.0,28.26,28.27,28.25,28.26,30000.0
2020-12-24 11:25:00,28.24,28.25,28.22,28.25,15000.0,28.24,28.25,28.22,28.25,15000.0
2020-12-24 11:30:00,28.22,28.27,28.21,28.27,49600.0,28.22,28.27,28.21,28.27,49600.0
2020-12-24 11:35:00,28.26,28.26,28.24,28.24,20000.0,28.26,28.26,28.24,28.24,20000.0
2020-12-24 11:40:00,28.2,28.2,28.2,28.2,5000.0,28.2,28.2,28.2,28.2,5000.0
2020-12-24 11:45:00,28.21,28.21,28.21,28.21,5000.0,28.21,28.21,28.21,28.21,5000.0
2020-12-24 11:50:00,28.15,28.2,28.14,28.2,70000.0,28.15,28.2,28.14,28.2,70000.0
2020-12-24 11:55:00,28.2,28.21,28.19,28.19,30000.0,28.2,28.21,28.19,28.19,30000.0
2020-12-24 12:00:00,28.18,28.18,28.17,28.17,25000.0,28.18,28.18,28.17,28.17,25000.0
2020-12-24 12:05:00,28.17,28.19,28.16,28.17,65000.0,28.17,28.19,28.16,28.17,65000.0
2020-12-24 12:10:00,28.19,28.19,28.18,28.18,15000.0,28.19,28.19,28.18,28.18,15000.0
2020-12-24 12:15:00,28.18,28.19,28.15,28.17,42500.0,28.18,28.19,28.15,28.17,42500.0
2020-12-24 12:20:00,28.19,28.22,28.19,28.21,20000.0,28.19,28.22,28.19,28.21,20000.0
2020-12-24 12:25:00,28.26,28.26,28.22,28.24,25000.0,28.26,28.26,28.22,28.24,25000.0
2020-12-24 12:30:00,28.24,28.24,28.21,28.22,55000.0,28.24,28.24,28.21,28.22,55000.0
2020-12-24 12:35:00,28.2,28.2,28.17,28.2,46700.0,28.2,28.2,28.17,28.2,46700.0
2020-12-24 12:40:00,28.19,28.2,28.18,28.2,42500.0,28.19,28.2,28.18,28.2,42500.0
2020-12-24 12:45:00,28.21,28.23,28.21,28.23,73000.0,28.21,28.23,28.21,28.23,73000.0
2020-12-24 12:50:00,28.21,28.23,28.16,28.19,540650.0,28.21,28.23,28.16,28.19,540650.0
2020-12-24 12:55:00,28.22,28.29,28.19,28.28,239200.0,28.22,28.29,28.19,28.28,239200.0
2020-12-28 09:30:00,28.46,28.46,28.27,28.27,221300.0,28.46,28.46,28.27,28.27,221300.0
2020-12-28 09:35:00,28.33,28.33,28.3,28.3,20000.0,28.33,28.33,28.3,28.3,20000.0
2020-12-28 09:40:00,28.29,28.3,28.25,28.27,25000.0,28.29,28.3,28.25,28.27,25000.0
2020-12-28 09:45:00,28.24,28.26,28.21,28.21,49750.0,28.24,28.26,28.21,28.21,49750.0
2020-12-28 09:50:00,28.2,28.21,28.2,28.2,30000.0,28.2,28.21,28.2,28.2,30000.0
2020-12-28 09:55:00,28.23,28.27,28.23,28.27,20000.0,28.23,28.27,28.23,28.27,20000.0
2020-12-28 10:00:00,28.3,28.3,28.27,28.27,20000.0,28.3,28.3,28.27,28.27,20000.0
2020-12-28 10:05:00,28.28,28.28,28.23,28.25,83950.0,28.28,28.28,28.23,28.25,83950.0
2020-12-28 10:10:00,28.24,28.27,28.23,28.23,49350.0,28.24,28.27,28.23,28.23,49350.0
2020-12-28 10:15:00,28.21,28.23,28.12,28.12,45000.0,28.21,28.23,28.12,28.12,45000.0
2020-12-28 10:20:00,28.11,28.11,28.03,28.06,230900.0,28.11,28.11,28.03,28.06,230900.0
2020-12-28 10:25:00,28.05,28.07,28.03,28.03,264450.0,28.05,28.07,28.03,28.03,264450.0
2020-12-28 10:30:00,28.11,28.13,28.11,28.13,10000.0,28.11,28.13,28.11,28.13,10000.0
2020-12-28 10:35:00,28.22,28.24,28.22,28.24,15000.0,28.22,28.24,28.22,28.24,15000.0
2020-12-28 10:40:00,28.26,28.3,28.26,28.29,20000.0,28.26,28.3,28.26,28.29,20000.0
2020-12-28 10:45:00,28.27,28.27,28.27,28.27,6600.0,28.27,28.27,28.27,28.27,6600.0
2020-12-28 10:50:00,28.3,28.31,28.24,28.24,78750.0,28.3,28.31,28.24,28.24,78750.0
2020-12-28 10:55:00,28.26,28.26,28.26,28.26,5000.0,28.26,28.26,28.26,28.26,5000.0
2020-12-28 11:00:00,28.25,28.25,28.2,28.2,95000.0,28.25,28.25,28.2,28.2,95000.0
2020-12-28 11:05:00,28.21,28.22,28.2,28.22,16000.0,28.21,28.22,28.2,28.22,16000.0
2020-12-28 11:10:00,28.2,28.23,28.2,28.22,80700.0,28.2,28.23,28.2,28.22,80700.0
2020-12-28 11:15:00,28.22,28.23,28.2,28.23,98300.0,28.22,28.23,28.2,28.23,98300.0
2020-12-28 11:20:00,28.23,28.23,28.23,28.23,0.0,28.23,28.23,28.23,28.23,0.0
2020-12-28 11:25:00,28.23,28.23,28.21,28.22,15000.0,28.23,28.23,28.21,28.22,15000.0
2020-12-28 11:30:00,28.25,28.25,28.21,28.21,65000.0,28.25,28.25,28.21,28.21,65000.0
2020-12-28 11:35:00,28.19,28.19,28.19,28.19,5000.0,28.19,28.19,28.19,28.19,5000.0
2020-12-28 11:40:00,28.18,28.18,28.16,28.16,15000.0,28.18,28.18,28.16,28.16,15000.0
2020-12-28 11:45:00,28.17,28.18,28.17,28.18,14250.0,28.17,28.18,28.17,28.18,14250.0
2020-12-28 11:50:00,28.16,28.17,28.16,28.16,20000.0,28.16,28.17,28.16,28.16,20000.0
2020-12-28 11:55:00,28.19,28.19,28.15,28.15,16350.0,28.19,28.19,28.15,28.15,16350.0
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 12:05:00,28.11,28.11,28.11,28.11,0.0,28.11,28.11,28.11,28.11,0.0
2020-12-28 12:10:00,28.1,28.1,28.1,28.1,10000.0,28.1,28.1,28.1,28.1,10000.0
2020-12-28 12:15:00,28.13,28.13,28.13,28.13,10000.0,28.13,28.13,28.13,28.13,10000.0
2020-12-28 12:20:00,28.1,28.14,28.1,28.12,27850.0,28.1,28.14,28.1,28.12,27850.0
2020-12-28 12:25:00,28.14,28.14,28.12,28.14,20000.0,28.14,28.14,28.12,28.14,20000.0
2020-12-28 12:30:00,28.14,28.14,28.14,28.14,0.0,28.14,28.14,28.14,28.14,0.0
2020-12-28 12:35:00,28.12,28.13,28.09,28.11,59350.0,28.12,28.13,28.09,28.11,59350.0
2020-12-28 12:40:00,28.09,28.09,28.08,28.08,32400.0,28.09,28.09,28.08,28.08,32400.0
2020-12-28 12:45:00,28.08,28.08,28.08,28.08,5000.0,28.08,28.08,28.08,28.08,5000.0
2020-12-28 12:50:00,28.1,28.1,28.1,28.1,10000.0,28.1,28.1,28.1,28.1,10000.0
2020-12-28 12:55:00,28.08,28.08,28.06,28.07,24250.0,28.08,28.08,28.06,28.07,24250.0
2020-12-28 13:00:00,28.09,28.12,28.09,28.12,25000.0,28.09,28.12,28.09,28.12,25000.0
2020-12-28 13:05:00,28.13,28.16,28.12,28.13,67050.0,28.13,28.16,28.12,28.13,67050.0
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 13:15:00,28.14,28.14,28.14,28.14,0.0,28.14,28.14,28.14,28.14,0.0
2020-12-28 13:20:00,28.15,28.16,28.13,28.13,20550.0,28.15,28.16,28.13,28.13,20550.0
2020-12-28 13:25:00,28.14,28.18,28.14,28.18,30950.0,28.14,28.18,28.14,28.18,30950.0
2020-12-28 13:30:00,28.19,28.2,28.15,28.15,25000.0,28.19,28.2,28.15,28.15,25000.0
2020-12-28 13:35:00,28.21,28.21,28.19,28.19,10000.0,28.21,28.21,28.19,28.19,10000.0
2020-12-28 13:40:00,28.19,28.19,28.19,28.19,0.0,28.19,28.19,28.19,28.19,0.0
2020-12-28 13:45:00,28.18,28.18,28.18,28.18,5000.0,28.18,28.18,28.18,28.18,5000.0
2020-12-28 13:50:00,28.17,28.19,28.16,28.16,40000.0,28.17,28.19,28.16,28.16,40000.0
2020-12-28 13:55:00,28.15,28.16,28.15,28.16,15000.0,28.15,28.16,28.15,28.16,15000.0
2020-12-28 14:00:00,28.17,28.18,28.17,28.18,10000.0,28.17,28.18,28.17,28.18,10000.0
2020-12-28 14:05:00,28.13,28.13,28.12,28.12,15750.0,28.13,28.13,28.12,28.12,15750.0
2020-12-28 14:10:00,28.16,28.17,28.14,28.16,35000.0,28.16,28.17,28.14,28.16,35000.0
2020-12-28 14:15:00,28.15,28.16,28.15,28.16,15000.0,28.15,28.16,28.15,28.16,15000.0
2020-12-28 14:20:00,28.17,28.17,28.17,28.17,5000.0,28.17,28.17,28.17,28.17,5000.0
2020-12-28 14:25:00,28.18,28.19,28.17,28.18,20000.0,28.18,28.19,28.17,28.18,20000.0
2020-12-28 14:30:00,28.18,28.18,28.18,28.18,0.0,28.18,28.18,28.18,28.18,0.0
2020-12-28 14:35:00,28.19,28.19,28.18,28.18,10000.0,28.19,28.19,28.18,28.18,10000.0
2020-12-28 14:40:00,28.17,28.18,28.12,28.14,85000.0,28.17,28.18,28.12,28.14,85000.0
2020-12-28 14:45:00,28.14,28.14,28.08,28.08,69500.0,28.14,28.14,28.08,28.08,69500.0
2020-12-28 14:50:00,28.07,28.08,28.04,28.06,107400.0,28.07,28.08,28.04,28.06,107400.0
2020-12-28 14:55:00,28.07,28.07,28.03,28.03,69800.0,28.07,28.07,28.03,28.03,69800.0
2020-12-28 15:00:00,28.04,28.16,28.04,28.16,90650.0,28.04,28.16,28.04,28.16,90650.0
2020-12-28 15:05:00,28.16,28.16,28.14,28.16,20000.0,28.16,28.16,28.14,28.16,20000.0
2020-12-28 15:10:00,28.15,28.18,28.15,28.18,10000.0,28.15,28.18,28.15,28.18,10000.0
2020-12-28 15:15:00,28.17,28.17,28.17,28.17,10000.0,28.17,28.17,28.17,28.17,10000.0
2020-12-28 15:20:00,28.15,28.15,28.07,28.11,55000.0,28.15,28.15,28.07,28.11,55000.0
2020-12-28 15:25:00,28.08,28.13,28.08,28.13,90000.0,28.08,28.13,28.08,28.13,90000.0
2020-12-28 15:30:00,28.1,28.13,28.1,28.11,50000.0,28.1,28.13,28.1,28.11,50000.0
2020-12-28 15:35:00,28.1,28.1,28.08,28.08,70000.0,28.1,28.1,28.08,28.08,70000.0
2020-12-28 15:40:00,28.09,28.09,28.08,28.09,40100.0,28.09,28.09,28.08,28.09,40100.0
2020-12-28 15:45:00,28.08,28.08,28.05,28.05,25000.0,28.08,28.08,28.05,28.05,25000.0
2020-12-28 15:50:00,28.06,28.09,28.04,28.05,89750.0,28.06,28.09,28.04,28.05,89750.0
2020-12-28 15:55:00,28.06,28.08,28.02,28.02,537600.0,28.06,28.08,28.02,28.02,537600.0
2020-12-29 09:30:00,28.05,28.16,27.96,28.13,193800.0,28.05,28.16,27.96,28.13,193800.0
2020-12-29 09:35:00,28.12,28.12,28.06,28.08,47200.0,28.12,28.12,28.06,28.08,47200.0
2020-12-29 09:40:00,28.08,28.08,27.98,27.98,35000.0,28.08,28.08,27.98,27.98,35000.0
2020-12-29 09:45:00,27.92,28.06,27.92,28.06,40000.0,27.92,28.06,27.92,28.06,40000.0
2020-12-29 09:50:00,28.05,28.06,28.01,28.01,50000.0,28.05,28.06,28.01,28.01,50000.0
2020-12-29 09:55:00,27.96,27.96,27.8,27.91,78400.0,27.96,27.96,27.8,27.91,78400.0
2020-12-29 10:00:00,27.86,27.86,27.74,27.75,55000.0,27.86,27.86,27.74,27.75,55000.0
2020-12-29 10:05:00,27.74,27.74,27.71,27.74,45000.0,27.74,27.74,27.71,27.74,45000.0
2020-12-29 10:10:00,27.7,27.71,27.68,27.68,91100.0,27.7,27.71,27.68,27.68,91100.0
2020-12-29 10:15:00,27.68,27.69,27.55,27.55,159300.0,27.68,27.69,27.55,27.55,159300.0
2020-12-29 10:20:00,27.55,27.62,27.55,27.62,25000.0,27.55,27.62,27.55,27.62,25000.0
2020-12-29 10:25:00,27.64,27.73,27.55,27.7,168350.0,27.64,27.73,27.55,27.7,168350.0
2020-12-29 10:30:00,27.75,27.75,27.75,27.75,25000.0,27.75,27.75,27.75,27.75,25000.0
2020-12-29 10:35:00,27.75,27.76,27.74,27.74,20000.0,27.75,27.76,27.74,27.74,20000.0
2020-12-29 10:40:00,27.71,27.76,27.71,27.76,20500.0,27.71,27.76,27.71,27.76,20500.0
2020-12-29 10:45:00,27.76,27.81,27.76,27.81,50000.0,27.76,27.81,27.76,27.81,50000.0
2020-12-29 10:50:00,27.8,27.82,27.79,27.82,15000.0,27.8,27.82,27.79,27.82,15000.0
2020-12-29 10:55:00,27.84,27.85,27.84,27.85,50150.0,27.84,27.85,27.84,27.85,50150.0
2020-12-29 11:00:00,27.82,27.82,27.78,27.78,65000.0,27.82,27.82,27.78,27.78,65000.0
2020-12-29 11:05:00,27.8,27.8,27.77,27.77,10000.0,27.8,27.8,27.77,27.77,10000.0
2020-12-29 11:10:00,27.72,27.72,27.64,27.64,16900.0,27.72,27.72,27.64,27.64,16900.0
2020-12-29 11:15:00,27.66,27.75,27.65,27.75,62500.0,27.66,27.75,27.65,27.75,62500.0
2020-12-29 11:20:00,27.75,27.75,27.69,27.69,10000.0,27.75,27.75,27.69,27.69,10000.0
2020-12-29 11:25:00,27.71,27.72,27.71,27.72,15000.0,27.71,27.72,27.71,27.72,15000.0
2020-12-29 11:30:00,27.72,27.72,27.72,27.72,5000.0,27.72,27.72,27.72,27.72,5000.0
2020-12-29 11:35:00,27.72,27.73,27.68,27.69,50000.0,27.72,27.73,27.68,27.69,50000.0
2020-12-29 11:40:00,27.66,27.68,27.64,27.64,95300.0,27.66,27.68,27.64,27.64,95300.0
2020-12-29 11:45:00,27.66,27.67,27.66,27.67,10000.0,27.66,27.67,27.66,27.67,10000.0
2020-12-29 11:50:00,27.67,27.67,27.67,27.67,10000.0,27.67,27.67,27.67,27.67,10000.0
2020-12-29 11:55:00,27.69,27.71,27.69,27.7,15000.0,27.69,27.71,27.69,27.7,15000.0
2020-12-29 12:00:00,27.7,27.71,27.7,27.71,30950.0,27.7,27.71,27.7,27.71,30950.0
2020-12-29 12:05:00,27.71,27.72,27.71,27.72,40000.0,27.71,27.72,27.71,27.72,40000.0
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 12:15:00,27.68,27.68,27.68,27.68,0.0,27.68,27.68,27.68,27.68,0.0
2020-12-29 12:20:00,27.71,27.71,27.71,27.71,15000.0,27.71,27.71,27.71,27.71,15000.0
2020-12-29 12:25:00,27.69,27.72,27.69,27.72,15900.0,27.69,27.72,27.69,27.72,15900.0
2020-12-29 12:30:00,27.69,27.69,27.67,27.67,10000.0,27.69,27.69,27.67,27.67,10000.0
2020-12-29 12:35:00,27.7,27.7,27.65,27.65,40400.0,27.7,27.7,27.65,27.65,40400.0
2020-12-29 12:40:00,27.62,27.66,27.62,27.66,20000.0,27.62,27.66,27.62,27.66,20000.0
2020-12-29 12:45:00,27.64,27.64,27.64,27.64,5000.0,27.64,27.64,27.64,27.64,5000.0
2020-12-29 12:50:00,27.62,27.63,27.61,27.62,54500.0,27.62,27.63,27.61,27.62,54500.0
2020-12-29 12:55:00,27.62,27.66,27.62,27.66,15000.0,27.62,27.66,27.62,27.66,15000.0
2020-12-29 13:00:00,27.68,27.7,27.68,27.7,10000.0,27.68,27.7,27.68,27.7,10000.0
2020-12-29 13:05:00,27.66,27.67,27.66,27.67,20000.0,27.66,27.67,27.66,27.67,20000.0
2020-12-29 13:10:00,27.68,27.68,27.68,27.68,10000.0,27.68,27.68,27.68,27.68,10000.0
2020-12-29 13:15:00,27.69,27.7,27.69,27.7,15050.0,27.69,27.7,27.69,27.7,15050.0
2020-12-29 13:20:00,27.69,27.69,27.69,27.69,5000.0,27.69,27.69,27.69,27.69,5000.0
2020-12-29 13:25:00,27.67,27.73,27.65,27.73,52900.0,27.67,27.73,27.65,27.73,52900.0
2020-12-29 13:30:00,27.74,27.74,27.67,27.69,45000.0,27.74,27.74,27.67,27.69,45000.0
2020-12-29 13:35:00,27.68,27.72,27.68,27.72,22800.0,27.68,27.72,27.68,27.72,22800.0
2020-12-29 13:40:00,27.71,27.71,27.68,27.68,15000.0,27.71,27.71,27.68,27.68,15000.0
2020-12-29 13:45:00,27.71,27.77,27.71,27.77,95150.0,27.71,27.77,27.71,27.77,95150.0
2020-12-29 13:50:00,27.81,27.82,27.81,27.82,63300.0,27.81,27.82,27.81,27.82,63300.0
2020-12-29 13:55:00,27.82,27.87,27.82,27.87,15000.0,27.82,27.87,27.82,27.87,15000.0
2020-12-29 14:00:00,27.83,27.85,27.82,27.84,30000.0,27.83,27.85,27.82,27.84,30000.0
2020-12-29 14:05:00,27.86,27.86,27.83,27.83,10000.0,27.86,27.86,27.83,27.83,10000.0
2020-12-29 14:10:00,27.83,27.84,27.82,27.83,20000.0,27.83,27.84,27.82,27.83,20000.0
2020-12-29 14:15:00,27.82,27.82,27.81,27.81,10000.0,27.82,27.82,27.81,27.81,10000.0
2020-12-29 14:20:00,27.81,27.85,27.81,27.85,10000.0,27.81,27.85,27.81,27.85,10000.0
2020-12-29 14:25:00,27.84,27.84,27.77,27.8,35000.0,27.84,27.84,27.77,27.8,35000.0
2020-12-29 14:30:00,27.77,27.84,27.77,27.84,53300.0,27.77,27.84,27.77,27.84,53300.0
2020-12-29 14:35:00,27.82,27.82,27.82,27.82,5000.0,27.82,27.82,27.82,27.82,5000.0
2020-12-29 14:40:00,27.82,27.9,27.82,27.9,20000.0,27.82,27.9,27.82,27.9,20000.0
2020-12-29 14:45:00,27.9,27.92,27.88,27.88,25000.0,27.9,27.92,27.88,27.88,25000.0
2020-12-29 14:50:00,27.85,27.85,27.85,27.85,5000.0,27.85,27.85,27.85,27.85,5000.0
2020-12-29 14:55:00,27.8,27.83,27.8,27.83,10000.0,27.8,27.83,27.8,27.83,10000.0
2020-12-29 15:00:00,27.84,27.86,27.82,27.83,58850.0,27.84,27.86,27.82,27.83,58850.0
2020-12-29 15:05:00,27.8,27.8,27.75,27.75,15000.0,27.8,27.8,27.75,27.75,15000.0
2020-12-29 15:10:00,27.78,27.81,27.78,27.81,20650.0,27.78,27.81,27.78,27.81,20650.0
2020-12-29 15:15:00,27.8,27.8,27.8,27.8,6850.0,27.8,27.8,27.8,27.8,6850.0
2020-12-29 15:20:00,27.84,27.86,27.84,27.86,25000.0,27.84,27.86,27.84,27.86,25000.0
2020-12-29 15:25:00,27.86,27.86,27.77,27.79,40000.0,27.86,27.86,27.77,27.79,40000.0
2020-12-29 15:30:00,27.81,27.88,27.81,27.86,50000.0,27.81,27.88,27.81,27.86,50000.0
2020-12-29 15:35:00,27.87,27.87,27.85,27.85,10000.0,27.87,27.87,27.85,27.85,10000.0
2020-12-29 15:40:00,27.84,27.84,27.83,27.84,25000.0,27.84,27.84,27.83,27.84,25000.0
2020-12-29 15:45:00,27.84,27.84,27.81,27.82,35000.0,27.84,27.84,27.81,27.82,35000.0
2020-12-29 15:50:00,27.84,27.87,27.81,27.81,40000.0,27.84,27.87,27.81,27.81,40000.0
2020-12-29 15:55:00,27.81,27.87,27.76,27.87,315000.0,27.81,27.87,27.76,27.87,315000.0
2020-12-30 09:30:00,27.9,27.96,27.88,27.88,132550.0,27.9,27.96,27.88,27.88,132550.0
2020-12-30 09:35:00,27.84,27.91,27.84,27.91,38950.0,27.84,27.91,27.84,27.91,38950.0
2020-12-30 09:40:00,27.88,27.88,27.76,27.78,85000.0,27.88,27.88,27.76,27.78,85000.0
2020-12-30 09:45:00,27.81,27.84,27.81,27.84,15000.0,27.81,27.84,27.81,27.84,15000.0
2020-12-30 09:50:00,27.84,27.84,27.76,27.76,36650.0,27.84,27.84,27.76,27.76,36650.0
2020-12-30 09:55:00,27.76,27.81,27.73,27.79,44350.0,27.76,27.81,27.73,27.79,44350.0
2020-12-30 10:00:00,27.78,27.8,27.74,27.79,85000.0,27.78,27.8,27.74,27.79,85000.0
2020-12-30 10:05:00,27.75,27.77,27.75,27.77,65000.0,27.75,27.77,27.75,27.77,65000.0
2020-12-30 10:10:00,27.73,27.73,27.73,27.73,10000.0,27.73,27.73,27.73,27.73,10000.0
2020-12-30 10:15:00,27.71,27.73,27.7,27.7,71850.0,27.71,27.73,27.7,27.7,71850.0
2020-12-30 10:20:00,27.7,27.75,27.7,27.75,20350.0,27.7,27.75,27.7,27.75,20350.0
2020-12-30 10:25:00,27.72,27.72,27.72,27.72,10000.0,27.72,27.72,27.72,27.72,10000.0
2020-12-30 10:30:00,27.72,27.72,27.72,27.72,0.0,27.72,27.72,27.72,27.72,0.0
2020-12-30 10:35:00,27.73,27.73,27.68,27.68,17200.0,27.73,27.73,27.68,27.68,17200.0
2020-12-30 10:40:00,27.7,27.7,27.7,27.7,25000.0,27.7,27.7,27.7,27.7,25000.0
2020-12-30 10:45:00,27.76,27.78,27.76,27.78,56400.0,27.76,27.78,27.76,27.78,56400.0
2020-12-30 10:50:00,27.77,27.77,27.73,27.73,55000.0,27.77,27.77,27.73,27.73,55000.0
2020-12-30 10:55:00,27.68,27.68,27.68,27.68,5000.0,27.68,27.68,27.68,27.68,5000.0
2020-12-30 11:00:00,27.68,27.68,27.68,27.68,15000.0,27.68,27.68,27.68,27.68,15000.0
2020-12-30 11:05:00,27.71,27.71,27.68,27.68,35000.0,27.71,27.71,27.68,27.68,35000.0
2020-12-30 11:10:00,27.66,27.66,27.64,27.64,40000.0,27.66,27.66,27.64,27.64,40000.0
2020-12-30 11:15:00,27.64,27.68,27.63,27.68,50500.0,27.64,27.68,27.63,27.68,50500.0
2020-12-30 11:20:00,27.64,27.66,27.64,27.65,25000.0,27.64,27.66,27.64,27.65,25000.0
2020-12-30 11:25:00,27.66,27.69,27.66,27.66,95000.0,27.66,27.69,27.66,27.66,95000.0
2020-12-30 11:30:00,27.64,27.72,27.64,27.72,53700.0,27.64,27.72,27.64,27.72,53700.0
2020-12-30 11:35:00,27.74,27.75,27.74,27.75,30000.0,27.74,27.75,27.74,27.75,30000.0
2020-12-30 11:40:00,27.72,27.76,27.72,27.76,39500.0,27.72,27.76,27.72,27.76,39500.0
2020-12-30 11:45:00,27.74,27.74,27.72,27.73,30000.0,27.74,27.74,27.72,27.73,30000.0
2020-12-30 11:50:00,27.73,27.73,27.73,27.73,0.0,27.73,27.73,27.73,27.73,0.0
2020-12-30 11:55:00,27.72,27.72,27.72,27.72,5000.0,27.72,27.72,27.72,27.72,5000.0
2020-12-30 12:00:00,27.73,27.74,27.73,27.73,34300.0,27.73,27.74,27.73,27.73,34300.0
2020-12-30 12:05:00,27.75,27.75,27.74,27.74,20000.0,27.75,27.75,27.74,27.74,20000.0
2020-12-30 12:10:00,27.7,27.71,27.7,27.7,25000.0,27.7,27.71,27.7,27.7,25000.0
2020-12-30 12:15:00,27.69,27.73,27.69,27.73,15000.0,27.69,27.73,27.69,27.73,15000.0
2020-12-30 12:20:00,27.72,27.72,27.72,27.72,5000.0,27.72,27.72,27.72,27.72,5000.0
2020-12-30 12:25:00,27.72,27.72,27.7,27.7,15000.0,27.72,27.72,27.7,27.7,15000.0
2020-12-30 12:30:00,27.69,27.74,27.69,27.74,80000.0,27.69,27.74,27.69,27.74,80000.0
2020-12-30 12:35:00,27.73,27.8,27.73,27.8,51450.0,27.73,27.8,27.73,27.8,51450.0
2020-12-30 12:40:00,27.82,27.82,27.82,27.82,5000.0,27.82,27.82,27.82,27.82,5000.0
2020-12-30 12:45:00,27.81,27.81,27.78,27.78,10000.0,27.81,27.81,27.78,27.78,10000.0
2020-12-30 12:50:00,27.78,27.78,27.78,27.78,0.0,27.78,27.78,27.78,27.78,0.0
2020-12-30 12:55:00,27.8,27.8,27.78,27.78,11200.0,27.8,27.8,27.78,27.78,11200.0
2020-12-30 13:00:00,27.78,27.78,27.78,27.78,0.0,27.78,27.78,27.78,27.78,0.0
2020-12-30 13:05:00,27.8,27.8,27.75,27.75,10000.0,27.8,27.8,27.75,27.75,10000.0
2020-12-30 13:10:00,27.79,27.8,27.78,27.78,30000.0,27.79,27.8,27.78,27.78,30000.0
2020-12-30 13:15:00,27.76,27.76,27.75,27.76,25000.0,27.76,27.76,27.75,27.76,25000.0
2020-12-30 13:20:00,27.79,27.79,27.78,27.78,10000.0,27.79,27.79,27.78,27.78,10000.0
2020-12-30 13:25:00,27.78,27.78,27.77,27.77,20000.0,27.78,27.78,27.77,27.77,20000.0
2020-12-30 13:30:00,27.77,27.78,27.77,27.77,35000.0,27.77,27.78,27.77,27.77,35000.0
2020-12-30 13:35:00,27.79,27.79,27.78,27.78,10000.0,27.79,27.79,27.78,27.78,10000.0
2020-12-30 13:40:00,27.74,27.74,27.74,27.74,15000.0,27.74,27.74,27.74,27.74,15000.0
2020-12-30 13:45:00,27.76,27.78,27.74,27.78,25000.0,27.76,27.78,27.74,27.78,25000.0
2020-12-30 13:50:00,27.81,27.81,27.81,27.81,5000.0,27.81,27.81,27.81,27.81,5000.0
2020-12-30 13:55:00,27.78,27.8,27.75,27.8,15000.0,27.78,27.8,27.75,27.8,15000.0
2020-12-30 14:00:00,27.78,27.78,27.75,27.75,15000.0,27.78,27.78,27.75,27.75,15000.0
2020-12-30 14:05:00,27.74,27.74,27.72,27.72,12800.0,27.74,27.74,27.72,27.72,12800.0
2020-12-30 14:10:00,27.74,27.74,27.72,27.74,21250.0,27.74,27.74,27.72,27.74,21250.0
2020-12-30 14:15:00,27.71,27.71,27.68,27.68,25750.0,27.71,27.71,27.68,27.68,25750.0
2020-12-30 14:20:00,27.66,27.69,27.65,27.69,60600.0,27.66,27.69,27.65,27.69,60600.0
2020-12-30 14:25:00,27.7,27.7,27.66,27.66,35000.0,27.7,27.7,27.66,27.66,35000.0
2020-12-30 14:30:00,27.63,27.64,27.62,27.62,40200.0,27.63,27.64,27.62,27.62,40200.0
2020-12-30 14:35:00,27.65,27.65,27.64,27.64,17700.0,27.65,27.65,27.64,27.64,17700.0
2020-12-30 14:40:00,27.62,27.62,27.6,27.6,30000.0,27.62,27.62,27.6,27.6,30000.0
2020-12-30 14:45:00,27.62,27.63,27.62,27.63,10050.0,27.62,27.63,27.62,27.63,10050.0
2020-12-30 14:50:00,27.62,27.63,27.56,27.6,77200.0,27.62,27.63,27.56,27.6,77200.0
2020-12-30 14:55:00,27.6,27.62,27.6,27.62,36350.0,27.6,27.62,27.6,27.62,36350.0
2020-12-30 15:00:00,27.63,27.63,27.59,27.6,81400.0,27.63,27.63,27.59,27.6,81400.0
2020-12-30 15:05:00,27.58,27.58,27.55,27.55,95000.0,27.58,27.58,27.55,27.55,95000.0
2020-12-30 15:10:00,27.57,27.57,27.57,27.57,25000.0,27.57,27.57,27.57,27.57,25000.0
2020-12-30 15:15:00,27.59,27.6,27.58,27.58,20000.0,27.59,27.6,27.58,27.58,20000.0
2020-12-30 15:20:00,27.56,27.57,27.56,27.57,40000.0,27.56,27.57,27.56,27.57,40000.0
2020-12-30 15:25:00,27.57,27.57,27.55,27.57,37050.0,27.57,27.57,27.55,27.57,37050.0
2020-12-30 15:30:00,27.57,27.58,27.56,27.56,59450.0,27.57,27.58,27.56,27.56,59450.0
2020-12-30 15:35:00,27.57,27.57,27.52,27.53,136000.0,27.57,27.57,27.52,27.53,136000.0
2020-12-30 15:40:00,27.52,27.54,27.52,27.53,58250.0,27.52,27.54,27.52,27.53,58250.0
2020-12-30 15:45:00,27.52,27.52,27.47,27.5,189450.0,27.52,27.52,27.47,27.5,189450.0
2020-12-30 15:50:00,27.52,27.57,27.52,27.52,148150.0,27.52,27.57,27.52,27.52,148150.0
2020-12-30 15:55:00,27.51,27.54,27.48,27.5,408900.0,27.51,27.54,27.48,27.5,408900.0
2020-12-31 09:30:00,27.44,27.47,27.31,27.35,186150.0,27.44,27.47,27.31,27.35,186150.0
2020-12-31 09:35:00,27.36,27.36,27.26,27.28,134300.0,27.36,27.36,27.26,27.28,134300.0
2020-12-31 09:40:00,27.3,27.4,27.3,27.37,101150.0,27.3,27.4,27.3,27.37,101150.0
2020-12-31 09:45:00,27.37,27.39,27.37,27.39,21600.0,27.37,27.39,27.37,27.39,21600.0
2020-12-31 09:50:00,27.36,27.55,27.36,27.55,192350.0,27.36,27.55,27.36,27.55,192350.0
2020-12-31 09:55:00,27.62,27.75,27.62,27.71,95150.0,27.62,27.75,27.62,27.71,95150.0
2020-12-31 10:00:00,27.67,27.68,27.65,27.65,32450.0,27.67,27.68,27.65,27.65,32450.0
2020-12-31 10:05:00,27.64,27.7,27.6,27.6,160000.0,27.64,27.7,27.6,27.6,160000.0
2020-12-31 10:10:00,27.59,27.59,27.47,27.52,45000.0,27.59,27.59,27.47,27.52,45000.0
2020-12-31 10:15:00,27.56,27.62,27.55,27.62,26650.0,27.56,27.62,27.55,27.62,26650.0
2020-12-31 10:20:00,27.59,27.59,27.57,27.57,35000.0,27.59,27.59,27.57,27.57,35000.0
2020-12-31 10:25:00,27.47,27.56,27.46,27.56,35000.0,27.47,27.56,27.46,27.56,35000.0
2020-12-31 10:30:00,27.53,27.57,27.53,27.56,25000.0,27.53,27.57,27.53,27.56,25000.0
2020-12-31 10:35:00,27.54,27.62,27.52,27.62,100500.0,27.54,27.62,27.52,27.62,100500.0
2020-12-31 10:40:00,27.61,27.61,27.61,27.61,5000.0,27.61,27.61,27.61,27.61,5000.0
2020-12-31 10:45:00,27.63,27.68,27.63,27.68,50000.0,27.63,27.68,27.63,27.68,50000.0
2020-12-31 10:50:00,27.64,27.66,27.64,27.66,20000.0,27.64,27.66,27.64,27.66,20000.0
2020-12-31 10:55:00,27.64,27.65,27.59,27.61,36200.0,27.64,27.65,27.59,27.61,36200.0
2020-12-31 11:00:00,27.57,27.58,27.52,27.58,20000.0,27.57,27.58,27.52,27.58,20000.0
2020-12-31 11:05:00,27.55,27.58,27.55,27.58,10000.0,27.55,27.58,27.55,27.58,10000.0
2020-12-31 11:10:00,27.57,27.57,27.57,27.57,5000.0,27.57,27.57,27.57,27.57,5000.0
2020-12-31 11:15:00,27.55,27.55,27.54,27.55,20000.0,27.55,27.55,27.54,27.55,20000.0
2020-12-31 11:20:00,27.57,27.57,27.57,27.57,5000.0,27.57,27.57,27.57,27.57,5000.0
2020-12-31 11:25:00,27.51,27.51,27.51,27.51,5000.0,27.51,27.51,27.51,27.51,5000.0
2020-12-31 11:30:00,27.5,27.5,27.49,27.49,10000.0,27.5,27.5,27.49,27.49,10000.0
2020-12-31 11:35:00,27.48,27.57,27.48,27.57,45300.0,27.48,27.57,27.48,27.57,45300.0
2020-12-31 11:40:00,27.54,27.54,27.47,27.5,58300.0,27.54,27.54,27.47,27.5,58300.0
2020-12-31 11:45:00,27.53,27.53,27.53,27.53,5000.0,27.53,27.53,27.53,27.53,5000.0
2020-12-31 11:50:00,27.5,27.5,27.48,27.48,15000.0,27.5,27.5,27.48,27.48,15000.0
2020-12-31 11:55:00,27.49,27.49,27.48,27.48,10000.0,27.49,27.49,27.48,27.48,10000.0
2020-12-31 12:00:00,27.48,27.53,27.48,27.53,39650.0,27.48,27.53,27.48,27.53,39650.0
2020-12-31 12:05:00,27.5,27.5,27.5,27.5,10350.0,27.5,27.5,27.5,27.5,10350.0
2020-12-31 12:10:00,27.5,27.55,27.5,27.55,99050.0,27.5,27.55,27.5,27.55,99050.0
2020-12-31 12:15:00,27.54,27.54,27.54,27.54,5000.0,27.54,27.54,27.54,27.54,5000.0
2020-12-31 12:20:00,27.56,27.58,27.56,27.56,70000.0,27.56,27.58,27.56,27.56,70000.0
2020-12-31 12:25:00,27.57,27.62,27.57,27.62,25000.0,27.57,27.62,27.57,27.62,25000.0
2020-12-31 12:30:00,27.62,27.62,27.57,27.57,10000.0,27.62,27.62,27.57,27.57,10000.0
2020-12-31 12:35:00,27.57,27.57,27.55,27.56,15000.0,27.57,27.57,27.55,27.56,15000.0
2020-12-31 12:40:00,27.57,27.6,27.57,27.6,15000.0,27.57,27.6,27.57,27.6,15000.0
2020-12-31 12:45:00,27.62,27.64,27.6,27.6,25000.0,27.62,27.64,27.6,27.6,25000.0
2020-12-31 12:50:00,27.6,27.64,27.6,27.64,75000.0,27.6,27.64,27.6,27.64,75000.0
2020-12-31 12:55:00,27.59,27.61,27.59,27.61,20000.0,27.59,27.61,27.59,27.61,20000.0
2020-12-31 13:00:00,27.63,27.67,27.62,27.65,62250.0,27.63,27.67,27.62,27.65,62250.0
2020-12-31 13:05:00,27.65,27.67,27.65,27.66,58000.0,27.65,27.67,27.65,27.66,58000.0
2020-12-31 13:10:00,27.66,27.68,27.65,27.66,35000.0,27.66,27.68,27.65,27.66,35000.0
2020-12-31 13:15:00,27.67,27.67,27.67,27.67,17600.0,27.67,27.67,27.67,27.67,17600.0
2020-12-31 13:20:00,27.68,27.71,27.68,27.7,50000.0,27.68,27.71,27.68,27.7,50000.0
2020-12-31 13:25:00,27.72,27.75,27.71,27.75,35000.0,27.72,27.75,27.71,27.75,35000.0
2020-12-31 13:30:00,27.75,27.75,27.73,27.73,16400.0,27.75,27.75,27.73,27.73,16400.0
2020-12-31 13:35:00,27.72,27.72,27.72,27.72,10950.0,27.72,27.72,27.72,27.72,10950.0
2020-12-31 13:40:00,27.72,27.72,27.69,27.7,41700.0,27.72,27.72,27.69,27.7,41700.0
2020-12-31 13:45:00,27.71,27.71,27.71,27.71,10000.0,27.71,27.71,27.71,27.71,10000.0
2020-12-31 13:50:00,27.71,27.75,27.71,27.75,45950.0,27.71,27.75,27.71,27.75,45950.0
2020-12-31 13:55:00,27.75,27.76,27.73,27.73,35000.0,27.75,27.76,27.73,27.73,35000.0
2020-12-31 14:00:00,27.71,27.73,27.71,27.73,15000.0,27.71,27.73,27.71,27.73,15000.0
2020-12-31 14:05:00,27.7,27.7,27.63,27.66,64050.0,27.7,27.7,27.63,27.66,64050.0
2020-12-31 14:10:00,27.69,27.7,27.69,27.7,10750.0,27.69,27.7,27.69,27.7,10750.0
2020-12-31 14:15:00,27.74,27.77,27.72,27.77,25000.0,27.74,27.77,27.72,27.77,25000.0
2020-12-31 14:20:00,27.76,27.76,27.75,27.75,40000.0,27.76,27.76,27.75,27.75,40000.0
2020-12-31 14:25:00,27.75,27.75,27.7,27.72,50050.0,27.75,27.75,27.7,27.72,50050.0
2020-12-31 14:30:00,27.72,27.8,27.72,27.79,97250.0,27.72,27.8,27.72,27.79,97250.0
2020-12-31 14:35:00,27.83,27.83,27.8,27.8,20000.0,27.83,27.83,27.8,27.8,20000.0
2020-12-31 14:40:00,27.8,27.8,27.79,27.8,5000.0,27.8,27.8,27.79,27.8,5000.0
2020-12-31 14:45:00,27.81,27.82,27.81,27.81,15000.0,27.81,27.82,27.81,27.81,15000.0
2020-12-31 14:50:00,27.83,27.83,27.78,27.78,40000.0,27.83,27.83,27.78,27.78,40000.0
2020-12-31 14:55:00,27.77,27.79,27.76,27.77,50000.0,27.77,27.79,27.76,27.77,50000.0
2020-12-31 15:00:00,27.77,27.8,27.77,27.8,45000.0,27.77,27.8,27.77,27.8,45000.0
2020-12-31 15:05:00,27.81,27.82,27.79,27.81,38500.0,27.81,27.82,27.79,27.81,38500.0
2020-12-31 15:10:00,27.82,27.86,27.82,27.84,25000.0,27.82,27.86,27.82,27.84,25000.0
2020-12-31 15:15:00,27.85,27.86,27.81,27.81,55000.0,27.85,27.86,27.81,27.81,55000.0
2020-12-31 15:20:00,27.82,27.82,27.8,27.81,15000.0,27.82,27.82,27.8,27.81,15000.0
2020-12-31 15:25:00,27.8,27.8,27.8,27.8,5000.0,27.8,27.8,27.8,27.8,5000.0
2020-12-31 15:30:00,27.78,27.78,27.77,27.78,23950.0,27.78,27.78,27.77,27.78,23950.0
2020-12-31 15:35:00,27.78,27.79,27.72,27.72,85000.0,27.78,27.79,27.72,27.72,85000.0
2020-12-31 15:40:00,27.72,27.73,27.65,27.65,90000.0,27.72,27.73,27.65,27.65,90000.0
2020-12-31 15:45:00,27.68,27.73,27.68,27.73,81250.0,27.68,27.73,27.68,27.73,81250.0
2020-12-31 15:50:00,27.73,27.77,27.71,27.75,146000.0,27.73,27.77,27.71,27.75,146000.0
2020-12-31 15:55:00,27.73,27.76,27.69,27.73,565650.0,27.73,27.76,27.69,27.73,565650.0
2021-01-04 09:30:00,27.73,27.8,27.65,27.74,240550.0,27.73,27.8,27.65,27.74,240550.0
2021-01-04 09:35:00,27.71,27.71,27.5,27.5,110200.0,27.71,27.71,27.5,27.5,110200.0
2021-01-04 09:40:00,27.4,27.52,27.38,27.38,104950.0,27.4,27.52,27.38,27.38,104950.0
2021-01-04 09:45:00,27.43,27.44,27.34,27.34,129750.0,27.43,27.44,27.34,27.34,129750.0
2021-01-04 09:50:00,27.34,27.39,27.25,27.38,125400.0,27.34,27.39,27.25,27.38,125400.0
2021-01-04 09:55:00,27.4,27.46,27.24,27.25,130000.0,27.4,27.46,27.24,27.25,130000.0
2021-01-04 10:00:00,27.24,27.29,27.23,27.29,60000.0,27.24,27.29,27.23,27.29,60000.0
2021-01-04 10:05:00,27.32,27.32,27.24,27.27,30000.0,27.32,27.32,27.24,27.27,30000.0
2021-01-04 10:10:00,27.3,27.3,27.25,27.27,45000.0,27.3,27.3,27.25,27.27,45000.0
2021-01-04 10:15:00,27.27,27.28,27.24,27.25,55400.0,27.27,27.28,27.24,27.25,55400.0
2021-01-04 10:20:00,27.23,27.26,27.12,27.13,291700.0,27.23,27.26,27.12,27.13,291700.0
2021-01-04 10:25:00,27.13,27.14,27.05,27.14,147700.0,27.13,27.14,27.05,27.14,147700.0
2021-01-04 10:30:00,27.12,27.13,27.02,27.07,142650.0,27.12,27.13,27.02,27.07,142650.0
2021-01-04 10:35:00,27.0,27.11,27.0,27.11,130350.0,27.0,27.11,27.0,27.11,130350.0
2021-01-04 10:40:00,27.11,27.25,27.07,27.2,287500.0,27.11,27.25,27.07,27.2,287500.0
2021-01-04 10:45:00,27.21,27.21,26.91,26.95,222800.0,27.21,27.21,26.91,26.95,222800.0
2021-01-04 10:50:00,26.99,27.0,26.94,27.0,70000.0,26.99,27.0,26.94,27.0,70000.0
2021-01-04 10:55:00,26.96,26.96,26.86,26.86,91550.0,26.96,26.96,26.86,26.86,91550.0
2021-01-04 11:00:00,26.86,26.9,26.73,26.76,147050.0,26.86,26.9,26.73,26.76,147050.0
2021-01-04 11:05:00,26.76,26.82,26.64,26.68,216450.0,26.76,26.82,26.64,26.68,216450.0
2021-01-04 11:10:00,26.69,26.7,26.66,26.69,75000.0,26.69,26.7,26.66,26.69,75000.0
2021-01-04 11:15:00,26.66,26.68,26.63,26.67,225500.0,26.66,26.68,26.63,26.67,225500.0
2021-01-04 11:20:00,26.7,26.7,26.66,26.68,25000.0,26.7,26.7,26.66,26.68,25000.0
2021-01-04 11:25:00,26.7,26.73,26.68,26.68,132950.0,26.7,26.73,26.68,26.68,132950.0
2021-01-04 11:30:00,26.67,26.7,26.62,26.69,116150.0,26.67,26.7,26.62,26.69,116150.0
2021-01-04 11:35:00,26.72,26.72,26.66,26.66,124700.0,26.72,26.72,26.66,26.66,124700.0
2021-01-04 11:40:00,26.66,26.68,26.64,26.65,61450.0,26.66,26.68,26.64,26.65,61450.0
2021-01-04 11:45:00,26.66,26.67,26.65,26.65,40000.0,26.66,26.67,26.65,26.65,40000.0
2021-01-04 11:50:00,26.65,26.65,26.6,26.6,116700.0,26.65,26.65,26.6,26.6,116700.0
2021-01-04 11:55:00,26.53,26.55,26.51,26.53,95000.0,26.53,26.55,26.51,26.53,95000.0
2021-01-04 12:00:00,26.53,26.54,26.48,26.48,112350.0,26.53,26.54,26.48,26.48,112350.0
2021-01-04 12:05:00,26.48,26.5,26.37,26.37,91400.0,26.48,26.5,26.37,26.37,91400.0
2021-01-04 12:10:00,26.38,26.4,26.26,26.29,197050.0,26.38,26.4,26.26,26.29,197050.0
2021-01-04 12:15:00,26.3,26.48,26.29,26.48,251400.0,26.3,26.48,26.29,26.48,251400.0
2021-01-04 12:20:00,26.48,26.48,26.39,26.39,272100.0,26.48,26.48,26.39,26.39,272100.0
2021-01-04 12:25:00,26.4,26.41,26.29,26.34,134400.0,26.4,26.41,26.29,26.34,134400.0
2021-01-04 12:30:00,26.34,26.34,26.29,26.33,55400.0,26.34,26.34,26.29,26.33,55400.0
2021-01-04 12:35:00,26.33,26.42,26.33,26.37,145000.0,26.33,26.42,26.33,26.37,145000.0
2021-01-04 12:40:00,26.36,26.4,26.28,26.3,100000.0,26.36,26.4,26.28,26.3,100000.0
2021-01-04 12:45:00,26.33,26.33,26.26,26.26,35000.0,26.33,26.33,26.26,26.26,35000.0
2021-01-04 12:50:00,26.31,26.36,26.26,26.32,125000.0,26.31,26.36,26.26,26.32,125000.0
2021-01-04 12:55:00,26.34,26.36,26.3,26.32,219700.0,26.34,26.36,26.3,26.32,219700.0
2021-01-04 13:00:00,26.28,26.28,26.26,26.26,19700.0,26.28,26.28,26.26,26.26,19700.0
2021-01-04 13:05:00,26.26,26.27,26.25,26.27,60000.0,26.26,26.27,26.25,26.27,60000.0
2021-01-04 13:10:00,26.27,26.39,26.27,26.37,90100.0,26.27,26.39,26.27,26.37,90100.0
2021-01-04 13:15:00,26.38,26.47,26.38,26.42,96750.0,26.38,26.47,26.38,26.42,96750.0
2021-01-04 13:20:00,26.37,26.43,26.37,26.4,23000.0,26.37,26.43,26.37,26.4,23000.0
2021-01-04 13:25:00,26.44,26.49,26.43,26.44,130200.0,26.44,26.49,26.43,26.44,130200.0
2021-01-04 13:30:00,26.44,26.48,26.43,26.48,124700.0,26.44,26.48,26.43,26.48,124700.0
2021-01-04 13:35:00,26.48,26.48,26.44,26.44,91950.0,26.48,26.48,26.44,26.44,91950.0
2021-01-04 13:40:00,26.45,26.47,26.43,26.47,116200.0,26.45,26.47,26.43,26.47,116200.0
2021-01-04 13:45:00,26.48,26.48,26.43,26.48,151750.0,26.48,26.48,26.43,26.48,151750.0
2021-01-04 13:50:00,26.47,26.47,26.45,26.46,35000.0,26.47,26.47,26.45,26.46,35000.0
2021-01-04 13:55:00,26.46,26.47,26.42,26.46,185000.0,26.46,26.47,26.42,26.46,185000.0
2021-01-04 14:00:00,26.46,26.48,26.44,26.48,140050.0,26.46,26.48,26.44,26.48,140050.0
2021-01-04 14:05:00,26.48,26.48,26.4,26.42,47500.0,26.48,26.48,26.4,26.42,47500.0
2021-01-04 14:10:00,26.38,26.46,26.38,26.46,49700.0,26.38,26.46,26.38,26.46,49700.0
2021-01-04 14:15:00,26.43,26.46,26.43,26.46,50100.0,26.43,26.46,26.43,26.46,50100.0
2021-01-04 14:20:00,26.44,26.44,26.4,26.43,40000.0,26.44,26.44,26.4,26.43,40000.0
2021-01-04 14:25:00,26.41,26.43,26.4,26.4,35000.0,26.41,26.43,26.4,26.4,35000.0
2021-01-04 14:30:00,26.37,26.38,26.34,26.37,76000.0,26.37,26.38,26.34,26.37,76000.0
2021-01-04 14:35:00,26.34,26.38,26.32,26.36,62250.0,26.34,26.38,26.32,26.36,62250.0
2021-01-04 14:40:00,26.34,26.42,26.34,26.42,96150.0,26.34,26.42,26.34,26.42,96150.0
2021-01-04 14:45:00,26.38,26.42,26.37,26.4,100050.0,26.38,26.42,26.37,26.4,100050.0
2021-01-04 14:50:00,26.36,26.41,26.36,26.37,150050.0,26.36,26.41,26.36,26.37,150050.0
2021-01-04 14:55:00,26.37,26.46,26.37,26.46,225350.0,26.37,26.46,26.37,26.46,225350.0
2021-01-04 15:00:00,26.45,26.45,26.39,26.39,92000.0,26.45,26.45,26.39,26.39,92000.0
2021-01-04 15:05:00,26.39,26.4,26.3,26.3,149850.0,26.39,26.4,26.3,26.3,149850.0
2021-01-04 15:10:00,26.34,26.36,26.33,26.35,80000.0,26.34,26.36,26.33,26.35,80000.0
2021-01-04 15:15:00,26.35,26.38,26.35,26.37,53100.0,26.35,26.38,26.35,26.37,53100.0
2021-01-04 15:20:00,26.36,26.4,26.36,26.39,238250.0,26.36,26.4,26.36,26.39,238250.0
2021-01-04 15:25:00,26.41,26.41,26.36,26.38,145550.0,26.41,26.41,26.36,26.38,145550.0
2021-01-04 15:30:00,26.38,26.42,26.37,26.4,217300.0,26.38,26.42,26.37,26.4,217300.0
2021-01-04 15:35:00,26.4,26.43,26.37,26.41,239750.0,26.4,26.43,26.37,26.41,239750.0
2021-01-04 15:40:00,26.4,26.42,26.36,26.39,446700.0,26.4,26.42,26.36,26.39,446700.0
2021-01-04 15:45:00,26.38,26.4,26.36,26.37,497850.0,26.38,26.4,26.36,26.37,497850.0
2021-01-04 15:50:00,26.38,26.4,26.35,26.37,587350.0,26.38,26.4,26.35,26.37,587350.0
2021-01-04 15:55:00,26.37,26.42,26.35,26.38,987100.0,26.37,26.42,26.35,26.38,987100.0
2021-01-05 09:30:00,26.38,26.48,26.34,26.48,214050.0,26.38,26.48,26.34,26.48,214050.0
2021-01-05 09:35:00,26.53,26.57,26.47,26.55,70250.0,26.53,26.57,26.47,26.55,70250.0
2021-01-05 09:40:00,26.55,26.7,26.55,26.64,130250.0,26.55,26.7,26.55,26.64,130250.0
2021-01-05 09:45:00,26.64,26.78,26.64,26.77,160000.0,26.64,26.78,26.64,26.77,160000.0
2021-01-05 09:50:00,26.76,26.8,26.71,26.8,250850.0,26.76,26.8,26.71,26.8,250850.0
2021-01-05 09:55:00,26.83,26.86,26.7,26.83,204850.0,26.83,26.86,26.7,26.83,204850.0
2021-01-05 10:00:00,26.82,26.89,26.78,26.89,160000.0,26.82,26.89,26.78,26.89,160000.0
2021-01-05 10:05:00,26.89,26.91,26.77,26.91,101200.0,26.89,26.91,26.77,26.91,101200.0
2021-01-05 10:10:00,26.81,26.82,26.79,26.79,77850.0,26.81,26.82,26.79,26.79,77850.0
2021-01-05 10:15:00,26.8,26.86,26.73,26.73,111400.0,26.8,26.86,26.73,26.73,111400.0
2021-01-05 10:20:00,26.74,26.76,26.7,26.71,71200.0,26.74,26.76,26.7,26.71,71200.0
2021-01-05 10:25:00,26.73,26.75,26.7,26.75,75000.0,26.73,26.75,26.7,26.75,75000.0
2021-01-05 10:30:00,26.74,26.74,26.67,26.68,85400.0,26.74,26.74,26.67,26.68,85400.0
2021-01-05 10:35:00,26.67,26.75,26.66,26.75,90000.0,26.67,26.75,26.66,26.75,90000.0
2021-01-05 10:40:00,26.79,26.79,26.76,26.77,65000.0,26.79,26.79,26.76,26.77,65000.0
2021-01-05 10:45:00,26.74,26.81,26.74,26.8,105000.0,26.74,26.81,26.74,26.8,105000.0
2021-01-05 10:50:00,26.8,26.89,26.8,26.88,117550.0,26.8,26.89,26.8,26.88,117550.0
2021-01-05 10:55:00,26.89,26.89,26.81,26.81,61100.0,26.89,26.89,26.81,26.81,61100.0
2021-01-05 11:00:00,26.85,26.85,26.83,26.83,145000.0,26.85,26.85,26.83,26.83,145000.0
2021-01-05 11:05:00,26.84,26.84,26.79,26.79,55000.0,26.84,26.84,26.79,26.79,55000.0
2021-01-05 11:10:00,26.78,26.8,26.75,26.77,67450.0,26.78,26.8,26.75,26.77,67450.0
2021-01-05 11:15:00,26.72,26.76,26.71,26.76,60000.0,26.72,26.76,26.71,26.76,60000.0
2021-01-05 11:20:00,26.76,26.76,26.74,26.74,25000.0,26.76,26.76,26.74,26.74,25000.0
2021-01-05 11:25:00,26.74,26.77,26.72,26.77,125000.0,26.74,26.77,26.72,26.77,125000.0
2021-01-05 11:30:00,26.8,26.82,26.8,26.82,15000.0,26.8,26.82,26.8,26.82,15000.0
2021-01-05 11:35:00,26.82,26.83,26.79,26.79,91100.0,26.82,26.83,26.79,26.79,91100.0
2021-01-05 11:40:00,26.83,26.89,26.83,26.88,25000.0,26.83,26.89,26.83,26.88,25000.0
2021-01-05 11:45:00,26.9,26.93,26.86,26.86,127500.0,26.9,26.93,26.86,26.86,127500.0
2021-01-05 11:50:00,26.87,26.87,26.87,26.87,10000.0,26.87,26.87,26.87,26.87,10000.0
2021-01-05 11:55:00,26.9,26.9,26.83,26.83,20000.0,26.9,26.9,26.83,26.83,20000.0
2021-01-05 12:00:00,26.8,26.8,26.77,26.79,35000.0,26.8,26.8,26.77,26.79,35000.0
2021-01-05 12:05:00,26.82,26.89,26.81,26.89,30000.0,26.82,26.89,26.81,26.89,30000.0
2021-01-05 12:10:00,26.89,26.92,26.88,26.88,72500.0,26.89,26.92,26.88,26.88,72500.0
2021-01-05 12:15:00,26.87,26.87,26.84,26.85,45000.0,26.87,26.87,26.84,26.85,45000.0
2021-01-05 12:20:00,26.87,26.9,26.87,26.9,45000.0,26.87,26.9,26.87,26.9,45000.0
2021-01-05 12:25:00,26.91,26.93,26.88,26.9,69800.0,26.91,26.93,26.88,26.9,69800.0
2021-01-05 12:30:00,26.89,26.91,26.89,26.89,40000.0,26.89,26.91,26.89,26.89,40000.0
2021-01-05 12:35:00,26.91,26.91,26.85,26.88,95000.0,26.91,26.91,26.85,26.88,95000.0
2021-01-05 12:40:00,26.86,26.86,26.83,26.85,29950.0,26.86,26.86,26.83,26.85,29950.0
2021-01-05 12:45:00,26.84,26.86,26.84,26.84,27000.0,26.84,26.86,26.84,26.84,27000.0
2021-01-05 12:50:00,26.83,26.83,26.8,26.8,25000.0,26.83,26.83,26.8,26.8,25000.0
2021-01-05 12:55:00,26.84,26.86,26.83,26.86,35000.0,26.84,26.86,26.83,26.86,35000.0
2021-01-05 13:00:00,26.86,26.86,26.85,26.85,20000.0,26.86,26.86,26.85,26.85,20000.0
2021-01-05 13:05:00,26.85,26.85,26.85,26.85,5000.0,26.85,26.85,26.85,26.85,5000.0
2021-01-05 13:10:00,26.86,26.87,26.84,26.84,52350.0,26.86,26.87,26.84,26.84,52350.0
2021-01-05 13:15:00,26.87,26.87,26.84,26.85,30000.0,26.87,26.87,26.84,26.85,30000.0
2021-01-05 13:20:00,26.87,26.87,26.87,26.87,20000.0,26.87,26.87,26.87,26.87,20000.0
2021-01-05 13:25:00,26.85,26.85,26.82,26.82,15000.0,26.85,26.85,26.82,26.82,15000.0
2021-01-05 13:30:00,26.81,26.81,26.75,26.79,84950.0,26.81,26.81,26.75,26.79,84950.0
2021-01-05 13:35:00,26.77,26.77,26.77,26.77,5000.0,26.77,26.77,26.77,26.77,5000.0
2021-01-05 13:40:00,26.77,26.77,26.76,26.76,20000.0,26.77,26.77,26.76,26.76,20000.0
2021-01-05 13:45:00,26.79,26.81,26.78,26.8,25000.0,26.79,26.81,26.78,26.8,25000.0
2021-01-05 13:50:00,26.8,26.87,26.8,26.81,142700.0,26.8,26.87,26.8,26.81,142700.0
2021-01-05 13:55:00,26.83,26.88,26.82,26.87,102450.0,26.83,26.88,26.82,26.87,102450.0
2021-01-05 14:00:00,26.88,26.96,26.86,26.96,127300.0,26.88,26.96,26.86,26.96,127300.0
2021-01-05 14:05:00,26.96,26.99,26.94,26.96,131050.0,26.96,26.99,26.94,26.96,131050.0
2021-01-05 14:10:00,26.97,26.97,26.93,26.95,77500.0,26.97,26.97,26.93,26.95,77500.0
2021-01-05 14:15:00,26.96,27.0,26.96,27.0,47500.0,26.96,27.0,26.96,27.0,47500.0
2021-01-05 14:20:00,26.98,26.98,26.97,26.98,35000.0,26.98,26.98,26.97,26.98,35000.0
2021-01-05 14:25:00,26.98,27.01,26.98,26.99,80800.0,26.98,27.01,26.98,26.99,80800.0
2021-01-05 14:30:00,27.01,27.04,27.01,27.04,71050.0,27.01,27.04,27.01,27.04,71050.0
2021-01-05 14:35:00,27.04,27.08,27.04,27.04,135000.0,27.04,27.08,27.04,27.04,135000.0
2021-01-05 14:40:00,27.05,27.12,27.05,27.12,73400.0,27.05,27.12,27.05,27.12,73400.0
2021-01-05 14:45:00,27.13,27.13,27.1,27.1,55000.0,27.13,27.13,27.1,27.1,55000.0
2021-01-05 14:50:00,27.12,27.12,27.04,27.06,89750.0,27.12,27.12,27.04,27.06,89750.0
2021-01-05 14:55:00,27.08,27.1,27.06,27.1,65000.0,27.08,27.1,27.06,27.1,65000.0
2021-01-05 15:00:00,27.1,27.1,27.07,27.09,164500.0,27.1,27.1,27.07,27.09,164500.0
2021-01-05 15:05:00,27.1,27.1,27.1,27.1,15000.0,27.1,27.1,27.1,27.1,15000.0
2021-01-05 15:10:00,27.1,27.1,27.05,27.07,98050.0,27.1,27.1,27.05,27.07,98050.0
2021-01-05 15:15:00,27.06,27.07,27.05,27.07,26250.0,27.06,27.07,27.05,27.07,26250.0
2021-01-05 15:20:00,27.09,27.09,27.03,27.03,61750.0,27.09,27.09,27.03,27.03,61750.0
2021-01-05 15:25:00,27.07,27.07,27.07,27.07,15000.0,27.07,27.07,27.07,27.07,15000.0
2021-01-05 15:30:00,27.06,27.1,27.06,27.09,55000.0,27.06,27.1,27.06,27.09,55000.0
2021-01-05 15:35:00,27.09,27.1,27.08,27.1,93850.0,27.09,27.1,27.08,27.1,93850.0
2021-01-05 15:40:00,27.1,27.11,27.09,27.1,90000.0,27.1,27.11,27.09,27.1,90000.0
2021-01-05 15:45:00,27.1,27.16,27.1,27.16,278300.0,27.1,27.16,27.1,27.16,278300.0
2021-01-05 15:50:00,27.13,27.16,27.12,27.12,215950.0,27.13,27.16,27.12,27.12,215950.0
2021-01-05 15:55:00,27.12,27.16,27.08,27.08,606750.0,27.12,27.16,27.08,27.08,606750.0
2021-01-06 09:30:00,26.71,27.0,26.71,26.8,238250.0,26.71,27.0,26.71,26.8,238250.0
2021-01-06 09:35:00,26.81,26.88,26.8,26.81,50500.0,26.81,26.88,26.8,26.81,50500.0
2021-01-06 09:40:00,26.84,26.85,26.71,26.79,145000.0,26.84,26.85,26.71,26.79,145000.0
2021-01-06 09:45:00,26.88,26.88,26.88,26.88,10000.0,26.88,26.88,26.88,26.88,10000.0
2021-01-06 09:50:00,26.84,26.84,26.78,26.78,120550.0,26.84,26.84,26.78,26.78,120550.0
2021-01-06 09:55:00,26.78,26.78,26.73,26.75,137500.0,26.78,26.78,26.73,26.75,137500.0
2021-01-06 10:00:00,26.75,26.81,26.75,26.8,38150.0,26.75,26.81,26.75,26.8,38150.0
2021-01-06 10:05:00,26.8,26.8,26.76,26.8,40950.0,26.8,26.8,26.76,26.8,40950.0
2021-01-06 10:10:00,26.8,26.83,26.8,26.81,40000.0,26.8,26.83,26.8,26.81,40000.0
2021-01-06 10:15:00,26.81,26.81,26.77,26.77,76250.0,26.81,26.81,26.77,26.77,76250.0
2021-01-06 10:20:00,26.74,26.77,26.74,26.77,10400.0,26.74,26.77,26.74,26.77,10400.0
2021-01-06 10:25:00,26.81,26.81,26.75,26.75,25000.0,26.81,26.81,26.75,26.75,25000.0
2021-01-06 10:30:00,26.78,26.78,26.78,26.78,5000.0,26.78,26.78,26.78,26.78,5000.0
2021-01-06 10:35:00,26.86,26.88,26.83,26.83,77500.0,26.86,26.88,26.83,26.83,77500.0
2021-01-06 10:40:00,26.84,26.85,26.84,26.84,25150.0,26.84,26.85,26.84,26.84,25150.0
2021-01-06 10:45:00,26.85,26.9,26.84,26.9,58350.0,26.85,26.9,26.84,26.9,58350.0
2021-01-06 10:50:00,26.92,26.98,26.92,26.98,66200.0,26.92,26.98,26.92,26.98,66200.0
2021-01-06 10:55:00,26.95,26.95,26.89,26.89,40000.0,26.95,26.95,26.89,26.89,40000.0
2021-01-06 11:00:00,26.92,26.95,26.92,26.94,15000.0,26.92,26.95,26.92,26.94,15000.0
2021-01-06 11:05:00,26.91,26.91,26.87,26.91,15000.0,26.91,26.91,26.87,26.91,15000.0
2021-01-06 11:10:00,26.86,26.88,26.86,26.88,10000.0,26.86,26.88,26.86,26.88,10000.0
2021-01-06 11:15:00,26.88,26.88,26.86,26.86,40750.0,26.88,26.88,26.86,26.86,40750.0
2021-01-06 11:20:00,26.9,27.0,26.9,26.95,164100.0,26.9,27.0,26.9,26.95,164100.0
2021-01-06 11:25:00,26.99,26.99,26.92,26.92,42750.0,26.99,26.99,26.92,26.92,42750.0
2021-01-06 11:30:00,26.96,26.98,26.96,26.98,19050.0,26.96,26.98,26.96,26.98,19050.0
2021-01-06 11:35:00,26.86,26.95,26.86,26.95,20000.0,26.86,26.95,26.86,26.95,20000.0
2021-01-06 11:40:00,26.95,26.95,26.95,26.95,0.0,26.95,26.95,26.95,26.95,0.0
2021-01-06 11:45:00,26.96,26.99,26.96,26.99,55000.0,26.96,26.99,26.96,26.99,55000.0
2021-01-06 11:50:00,26.94,26.99,26.94,26.99,70000.0,26.94,26.99,26.94,26.99,70000.0
2021-01-06 11:55:00,27.0,27.02,26.98,26.98,195500.0,27.0,27.02,26.98,26.98,195500.0
2021-01-06 12:00:00,26.98,26.99,26.96,26.99,40000.0,26.98,26.99,26.96,26.99,40000.0
2021-01-06 12:05:00,27.0,27.0,26.97,26.97,30000.0,27.0,27.0,26.97,26.97,30000.0
2021-01-06 12:10:00,26.98,27.0,26.97,26.97,93250.0,26.98,27.0,26.97,26.97,93250.0
2021-01-06 12:15:00,26.97,27.05,26.96,27.03,150000.0,26.97,27.05,26.96,27.03,150000.0
2021-01-06 12:20:00,27.04,27.04,26.98,26.98,62250.0,27.04,27.04,26.98,26.98,62250.0
2021-01-06 12:25:00,26.97,27.0,26.97,27.0,28850.0,26.97,27.0,26.97,27.0,28850.0
2021-01-06 12:30:00,27.05,27.08,27.03,27.03,45200.0,27.05,27.08,27.03,27.03,45200.0
2021-01-06 12:35:00,27.02,27.04,27.02,27.03,23750.0,27.02,27.04,27.02,27.03,23750.0
2021-01-06 12:40:00,26.99,27.03,26.97,27.03,30000.0,26.99,27.03,26.97,27.03,30000.0
2021-01-06 12:45:00,27.01,27.03,26.99,27.0,55050.0,27.01,27.03,26.99,27.0,55050.0
2021-01-06 12:50:00,27.0,27.02,27.0,27.02,60000.0,27.0,27.02,27.0,27.02,60000.0
2021-01-06 12:55:00,27.03,27.05,27.01,27.01,39500.0,27.03,27.05,27.01,27.01,39500.0
2021-01-06 13:00:00,27.02,27.02,27.01,27.01,15000.0,27.02,27.02,27.01,27.01,15000.0
2021-01-06 13:05:00,27.03,27.04,27.03,27.04,17500.0,27.03,27.04,27.03,27.04,17500.0
2021-01-06 13:10:00,27.06,27.11,27.06,27.06,60950.0,27.06,27.11,27.06,27.06,60950.0
2021-01-06 13:15:00,27.09,27.09,27.09,27.09,5000.0,27.09,27.09,27.09,27.09,5000.0
2021-01-06 13:20:00,27.05,27.11,27.05,27.08,115650.0,27.05,27.11,27.05,27.08,115650.0
2021-01-06 13:25:00,27.15,27.15,27.15,27.15,20000.0,27.15,27.15,27.15,27.15,20000.0
2021-01-06 13:30:00,27.13,27.13,27.1,27.1,45300.0,27.13,27.13,27.1,27.1,45300.0
2021-01-06 13:35:00,27.08,27.08,27.08,27.08,5000.0,27.08,27.08,27.08,27.08,5000.0
2021-01-06 13:40:00,27.11,27.12,27.08,27.08,20050.0,27.11,27.12,27.08,27.08,20050.0
2021-01-06 13:45:00,27.08,27.08,27.05,27.05,15450.0,27.08,27.08,27.05,27.05,15450.0
2021-01-06 13:50:00,27.05,27.05,27.05,27.05,5000.0,27.05,27.05,27.05,27.05,5000.0
2021-01-06 13:55:00,27.06,27.06,27.04,27.04,10000.0,27.06,27.06,27.04,27.04,10000.0
2021-01-06 14:00:00,27.03,27.03,27.01,27.01,21950.0,27.03,27.03,27.01,27.01,21950.0
2021-01-06 14:05:00,26.99,26.99,26.98,26.98,26100.0,26.99,26.99,26.98,26.98,26100.0
2021-01-06 14:10:00,27.0,27.0,27.0,27.0,5100.0,27.0,27.0,27.0,27.0,5100.0
2021-01-06 14:15:00,27.0,27.0,26.9,26.9,59800.0,27.0,27.0,26.9,26.9,59800.0
2021-01-06 14:20:00,26.94,26.94,26.9,26.9,50000.0,26.94,26.94,26.9,26.9,50000.0
2021-01-06 14:25:00,26.93,26.93,26.85,26.85,20000.0,26.93,26.93,26.85,26.85,20000.0
2021-01-06 14:30:00,26.83,26.94,26.83,26.85,35000.0,26.83,26.94,26.83,26.85,35000.0
2021-01-06 14:35:00,26.85,26.9,26.8,26.8,55000.0,26.85,26.9,26.8,26.8,55000.0
2021-01-06 14:40:00,26.8,26.88,26.79,26.81,35000.0,26.8,26.88,26.79,26.81,35000.0
2021-01-06 14:45:00,26.88,26.88,26.75,26.75,199750.0,26.88,26.88,26.75,26.75,199750.0
2021-01-06 14:50:00,26.72,26.81,26.7,26.81,99150.0,26.72,26.81,26.7,26.81,99150.0
2021-01-06 14:55:00,26.84,26.91,26.84,26.87,46500.0,26.84,26.91,26.84,26.87,46500.0
2021-01-06 15:00:00,26.83,26.83,26.8,26.8,31600.0,26.83,26.83,26.8,26.8,31600.0
2021-01-06 15:05:00,26.8,26.85,26.8,26.82,15000.0,26.8,26.85,26.8,26.82,15000.0
2021-01-06 15:10:00,26.82,26.82,26.82,26.82,8050.0,26.82,26.82,26.82,26.82,8050.0
2021-01-06 15:15:00,26.81,26.85,26.8,26.85,65100.0,26.81,26.85,26.8,26.85,65100.0
2021-01-06 15:20:00,26.85,26.85,26.71,26.71,37500.0,26.85,26.85,26.71,26.71,37500.0
2021-01-06 15:25:00,26.71,26.81,26.7,26.81,85550.0,26.71,26.81,26.7,26.81,85550.0
2021-01-06 15:30:00,26.81,26.82,26.78,26.82,42150.0,26.81,26.82,26.78,26.82,42150.0
2021-01-06 15:35:00,26.8,26.81,26.79,26.8,30000.0,26.8,26.81,26.79,26.8,30000.0
2021-01-06 15:40:00,26.79,26.89,26.79,26.89,77500.0,26.79,26.89,26.79,26.89,77500.0
2021-01-06 15:45:00,26.81,26.85,26.79,26.85,101700.0,26.81,26.85,26.79,26.85,101700.0
2021-01-06 15:50:00,26.86,26.88,26.8,26.88,128300.0,26.86,26.88,26.8,26.88,128300.0
2021-01-06 15:55:00,26.89,26.89,26.83,26.87,370050.0,26.89,26.89,26.83,26.87,370050.0
2021-01-07 09:30:00,27.02,27.17,26.97,27.16,316900.0,27.02,27.17,26.97,27.16,316900.0
2021-01-07 09:35:00,27.15,27.23,27.15,27.2,105600.0,27.15,27.23,27.15,27.2,105600.0
2021-01-07 09:40:00,27.18,27.2,27.08,27.13,90000.0,27.18,27.2,27.08,27.13,90000.0
2021-01-07 09:45:00,27.12,27.12,27.07,27.07,25100.0,27.12,27.12,27.07,27.07,25100.0
2021-01-07 09:50:00,27.1,27.14,27.09,27.13,67500.0,27.1,27.14,27.09,27.13,67500.0
2021-01-07 09:55:00,27.19,27.19,27.19,27.19,5000.0,27.19,27.19,27.19,27.19,5000.0
2021-01-07 10:00:00,27.21,27.24,27.18,27.2,69850.0,27.21,27.24,27.18,27.2,69850.0
2021-01-07 10:05:00,27.22,27.24,27.2,27.2,79150.0,27.22,27.24,27.2,27.2,79150.0
2021-01-07 10:10:00,27.21,27.21,27.15,27.17,83650.0,27.21,27.21,27.15,27.17,83650.0
2021-01-07 10:15:00,27.18,27.18,27.16,27.18,42750.0,27.18,27.18,27.16,27.18,42750.0
2021-01-07 10:20:00,27.2,27.24,27.2,27.24,29500.0,27.2,27.24,27.2,27.24,29500.0
2021-01-07 10:25:00,27.24,27.26,27.22,27.22,70750.0,27.24,27.26,27.22,27.22,70750.0
2021-01-07 10:30:00,27.25,27.27,27.24,27.27,36750.0,27.25,27.27,27.24,27.27,36750.0
2021-01-07 10:35:00,27.27,27.3,27.25,27.28,60000.0,27.27,27.3,27.25,27.28,60000.0
2021-01-07 10:40:00,27.31,27.31,27.28,27.28,20000.0,27.31,27.31,27.28,27.28,20000.0
2021-01-07 10:45:00,27.3,27.33,27.3,27.32,51700.0,27.3,27.33,27.3,27.32,51700.0
2021-01-07 10:50:00,27.34,27.39,27.33,27.39,31250.0,27.34,27.39,27.33,27.39,31250.0
2021-01-07 10:55:00,27.35,27.35,27.28,27.28,94050.0,27.35,27.35,27.28,27.28,94050.0
2021-01-07 11:00:00,27.31,27.33,27.25,27.3,140050.0,27.31,27.33,27.25,27.3,140050.0
2021-01-07 11:05:00,27.33,27.38,27.33,27.38,53300.0,27.33,27.38,27.33,27.38,53300.0
2021-01-07 11:10:00,27.38,27.5,27.34,27.47,158600.0,27.38,27.5,27.34,27.47,158600.0
2021-01-07 11:15:00,27.43,27.46,27.37,27.41,40000.0,27.43,27.46,27.37,27.41,40000.0
2021-01-07 11:20:00,27.4,27.42,27.4,27.42,17600.0,27.4,27.42,27.4,27.42,17600.0
2021-01-07 11:25:00,27.47,27.5,27.47,27.49,35000.0,27.47,27.5,27.47,27.49,35000.0
2021-01-07 11:30:00,27.49,27.53,27.48,27.52,55000.0,27.49,27.53,27.48,27.52,55000.0
2021-01-07 11:35:00,27.5,27.53,27.48,27.53,55000.0,27.5,27.53,27.48,27.53,55000.0
2021-01-07 11:40:00,27.52,27.55,27.52,27.55,27000.0,27.52,27.55,27.52,27.55,27000.0
2021-01-07 11:45:00,27.53,27.55,27.53,27.55,15100.0,27.53,27.55,27.53,27.55,15100.0
2021-01-07 11:50:00,27.51,27.52,27.49,27.52,50000.0,27.51,27.52,27.49,27.52,50000.0
2021-01-07 11:55:00,27.51,27.51,27.44,27.44,55500.0,27.51,27.51,27.44,27.44,55500.0
2021-01-07 12:00:00,27.46,27.46,27.44,27.44,83600.0,27.46,27.46,27.44,27.44,83600.0
2021-01-07 12:05:00,27.43,27.43,27.33,27.33,65000.0,27.43,27.43,27.33,27.33,65000.0
2021-01-07 12:10:00,27.35,27.42,27.35,27.37,118450.0,27.35,27.42,27.35,27.37,118450.0
2021-01-07 12:15:00,27.38,27.38,27.34,27.34,15000.0,27.38,27.38,27.34,27.34,15000.0
2021-01-07 12:20:00,27.34,27.37,27.34,27.37,15000.0,27.34,27.37,27.34,27.37,15000.0
2021-01-07 12:25:00,27.35,27.37,27.35,27.37,20000.0,27.35,27.37,27.35,27.37,20000.0
2021-01-07 12:30:00,27.4,27.42,27.39,27.39,64800.0,27.4,27.42,27.39,27.39,64800.0
2021-01-07 12:35:00,27.39,27.39,27.39,27.39,5000.0,27.39,27.39,27.39,27.39,5000.0
2021-01-07 12:40:00,27.42,27.44,27.41,27.43,44650.0,27.42,27.44,27.41,27.43,44650.0
2021-01-07 12:45:00,27.43,27.45,27.43,27.45,25000.0,27.43,27.45,27.43,27.45,25000.0
2021-01-07 12:50:00,27.43,27.5,27.43,27.5,39500.0,27.43,27.5,27.43,27.5,39500.0
2021-01-07 12:55:00,27.5,27.5,27.5,27.5,5000.0,27.5,27.5,27.5,27.5,5000.0
2021-01-07 13:00:00,27.52,27.54,27.52,27.54,15900.0,27.52,27.54,27.52,27.54,15900.0
2021-01-07 13:05:00,27.52,27.54,27.51,27.51,93550.0,27.52,27.54,27.51,27.51,93550.0
2021-01-07 13:10:00,27.51,27.51,27.5,27.5,10000.0,27.51,27.51,27.5,27.5,10000.0
2021-01-07 13:15:00,27.5,27.54,27.5,27.54,20000.0,27.5,27.54,27.5,27.54,20000.0
2021-01-07 13:20:00,27.55,27.57,27.55,27.56,47500.0,27.55,27.57,27.55,27.56,47500.0
2021-01-07 13:25:00,27.57,27.57,27.55,27.55,75050.0,27.57,27.57,27.55,27.55,75050.0
2021-01-07 13:30:00,27.55,27.57,27.55,27.56,42500.0,27.55,27.57,27.55,27.56,42500.0
2021-01-07 13:35:00,27.56,27.57,27.56,27.57,25000.0,27.56,27.57,27.56,27.57,25000.0
2021-01-07 13:40:00,27.56,27.56,27.54,27.54,45000.0,27.56,27.56,27.54,27.54,45000.0
2021-01-07 13:45:00,27.52,27.52,27.49,27.49,15000.0,27.52,27.52,27.49,27.49,15000.0
2021-01-07 13:50:00,27.48,27.49,27.48,27.49,40050.0,27.48,27.49,27.48,27.49,40050.0
2021-01-07 13:55:00,27.5,27.5,27.49,27.49,10000.0,27.5,27.5,27.49,27.49,10000.0
2021-01-07 14:00:00,27.51,27.53,27.51,27.53,20000.0,27.51,27.53,27.51,27.53,20000.0
2021-01-07 14:05:00,27.53,27.53,27.5,27.5,30000.0,27.53,27.53,27.5,27.5,30000.0
2021-01-07 14:10:00,27.48,27.48,27.45,27.46,15000.0,27.48,27.48,27.45,27.46,15000.0
2021-01-07 14:15:00,27.47,27.47,27.47,27.47,10000.0,27.47,27.47,27.47,27.47,10000.0
2021-01-07 14:20:00,27.46,27.47,27.46,27.47,35000.0,27.46,27.47,27.46,27.47,35000.0
2021-01-07 14:25:00,27.45,27.45,27.44,27.45,36850.0,27.45,27.45,27.44,27.45,36850.0
2021-01-07 14:30:00,27.47,27.52,27.47,27.51,75400.0,27.47,27.52,27.47,27.51,75400.0
2021-01-07 14:35:00,27.49,27.49,27.48,27.48,15000.0,27.49,27.49,27.48,27.48,15000.0
2021-01-07 14:40:00,27.47,27.47,27.42,27.44,125650.0,27.47,27.47,27.42,27.44,125650.0
2021-01-07 14:45:00,27.41,27.42,27.36,27.42,53950.0,27.41,27.42,27.36,27.42,53950.0
2021-01-07 14:50:00,27.42,27.42,27.42,27.42,0.0,27.42,27.42,27.42,27.42,0.0
2021-01-07 14:55:00,27.39,27.41,27.38,27.41,31000.0,27.39,27.41,27.38,27.41,31000.0
2021-01-07 15:00:00,27.39,27.41,27.39,27.41,10000.0,27.39,27.41,27.39,27.41,10000.0
2021-01-07 15:05:00,27.41,27.41,27.4,27.4,35000.0,27.41,27.41,27.4,27.4,35000.0
2021-01-07 15:10:00,27.35,27.35,27.3,27.3,20000.0,27.35,27.35,27.3,27.3,20000.0
2021-01-07 15:15:00,27.35,27.35,27.29,27.34,80300.0,27.35,27.35,27.29,27.34,80300.0
2021-01-07 15:20:00,27.32,27.34,27.32,27.34,10000.0,27.32,27.34,27.32,27.34,10000.0
2021-01-07 15:25:00,27.38,27.38,27.37,27.37,17300.0,27.38,27.38,27.37,27.37,17300.0
2021-01-07 15:30:00,27.38,27.39,27.3,27.31,119350.0,27.38,27.39,27.3,27.31,119350.0
2021-01-07 15:35:00,27.32,27.32,27.29,27.31,25000.0,27.32,27.32,27.29,27.31,25000.0
2021-01-07 15:40:00,27.33,27.35,27.31,27.33,85000.0,27.33,27.35,27.31,27.33,85000.0
2021-01-07 15:45:00,27.33,27.36,27.32,27.33,82500.0,27.33,27.36,27.32,27.33,82500.0
2021-01-07 15:50:00,27.32,27.38,27.31,27.38,62550.0,27.32,27.38,27.31,27.38,62550.0
2021-01-07 15:55:00,27.38,27.4,27.36,27.37,487500.0,27.38,27.4,27.36,27.37,487500.0
2021-01-08 09:30:00,27.58,27.71,27.5,27.67,260650.0,27.58,27.71,27.5,27.67,260650.0
2021-01-08 09:35:00,27.75,27.82,27.7,27.8,86150.0,27.75,27.82,27.7,27.8,86150.0
2021-01-08 09:40:00,27.83,27.98,27.8,27.96,226000.0,27.83,27.98,27.8,27.96,226000.0
2021-01-08 09:45:00,27.98,28.03,27.94,27.98,512800.0,27.98,28.03,27.94,27.98,512800.0
2021-01-08 09:50:00,28.0,28.03,27.96,27.96,180000.0,28.0,28.03,27.96,27.96,180000.0
2021-01-08 09:55:00,27.94,28.04,27.91,28.04,55000.0,27.94,28.04,27.91,28.04,55000.0
2021-01-08 10:00:00,28.05,28.08,28.04,28.05,107100.0,28.05,28.08,28.04,28.05,107100.0
2021-01-08 10:05:00,28.07,28.15,28.06,28.15,169650.0,28.07,28.15,28.06,28.15,169650.0
2021-01-08 10:10:00,28.14,28.21,28.14,28.19,122400.0,28.14,28.21,28.14,28.19,122400.0
2021-01-08 10:15:00,28.16,28.18,28.01,28.01,100000.0,28.16,28.18,28.01,28.01,100000.0
2021-01-08 10:20:00,28.01,28.04,27.92,27.92,101250.0,28.01,28.04,27.92,27.92,101250.0
2021-01-08 10:25:00,27.9,27.9,27.76,27.8,45500.0,27.9,27.9,27.76,27.8,45500.0
2021-01-08 10:30:00,27.78,27.92,27.78,27.88,95550.0,27.78,27.92,27.78,27.88,95550.0
2021-01-08 10:35:00,27.89,27.91,27.85,27.89,140950.0,27.89,27.91,27.85,27.89,140950.0
2021-01-08 10:40:00,27.92,27.98,27.9,27.96,46900.0,27.92,27.98,27.9,27.96,46900.0
2021-01-08 10:45:00,27.98,27.98,27.91,27.98,100150.0,27.98,27.98,27.91,27.98,100150.0
2021-01-08 10:50:00,27.96,27.96,27.96,27.96,44250.0,27.96,27.96,27.96,27.96,44250.0
2021-01-08 10:55:00,28.02,28.02,27.96,27.97,56650.0,28.02,28.02,27.96,27.97,56650.0
2021-01-08 11:00:00,27.97,27.97,27.97,27.97,15000.0,27.97,27.97,27.97,27.97,15000.0
2021-01-08 11:05:00,27.98,28.01,27.95,27.99,83100.0,27.98,28.01,27.95,27.99,83100.0
2021-01-08 11:10:00,27.97,27.97,27.9,27.9,45000.0,27.97,27.97,27.9,27.9,45000.0
2021-01-08 11:15:00,27.88,27.88,27.84,27.84,22500.0,27.88,27.88,27.84,27.84,22500.0
2021-01-08 11:20:00,27.86,27.87,27.85,27.87,21250.0,27.86,27.87,27.85,27.87,21250.0
2021-01-08 11:25:00,27.86,27.92,27.86,27.87,50000.0,27.86,27.92,27.86,27.87,50000.0
2021-01-08 11:30:00,27.9,27.9,27.87,27.87,15000.0,27.9,27.9,27.87,27.87,15000.0
2021-01-08 11:35:00,27.86,27.89,27.86,27.88,20250.0,27.86,27.89,27.86,27.88,20250.0
2021-01-08 11:40:00,27.9,27.9,27.87,27.88,30000.0,27.9,27.9,27.87,27.88,30000.0
2021-01-08 11:45:00,27.88,27.99,27.88,27.99,142500.0,27.88,27.99,27.88,27.99,142500.0
2021-01-08 11:50:00,28.0,28.02,27.96,28.01,95300.0,28.0,28.02,27.96,28.01,95300.0
2021-01-08 11:55:00,28.02,28.04,28.01,28.04,56100.0,28.02,28.04,28.01,28.04,56100.0
2021-01-08 12:00:00,28.04,28.06,27.98,27.98,63000.0,28.04,28.06,27.98,27.98,63000.0
2021-01-08 12:05:00,28.0,28.03,28.0,28.02,74750.0,28.0,28.03,28.0,28.02,74750.0
2021-01-08 12:10:00,28.02,28.06,28.0,28.06,70400.0,28.02,28.06,28.0,28.06,70400.0
2021-01-08 12:15:00,28.03,28.04,28.02,28.04,35000.0,28.03,28.04,28.02,28.04,35000.0
2021-01-08 12:20:00,28.04,28.04,28.01,28.01,49000.0,28.04,28.04,28.01,28.01,49000.0
2021-01-08 12:25:00,28.02,28.02,27.99,28.0,47050.0,28.02,28.02,27.99,28.0,47050.0
2021-01-08 12:30:00,28.0,28.01,28.0,28.0,51150.0,28.0,28.01,28.0,28.0,51150.0
2021-01-08 12:35:00,28.01,28.04,28.0,28.04,107850.0,28.01,28.04,28.0,28.04,107850.0
2021-01-08 12:40:00,28.03,28.08,28.03,28.08,125300.0,28.03,28.08,28.03,28.08,125300.0
2021-01-08 12:45:00,28.07,28.08,27.99,27.99,99450.0,28.07,28.08,27.99,27.99,99450.0
2021-01-08 12:50:00,28.01,28.06,28.01,28.03,69700.0,28.01,28.06,28.01,28.03,69700.0
2021-01-08 12:55:00,28.05,28.05,28.02,28.02,30000.0,28.05,28.05,28.02,28.02,30000.0
2021-01-08 13:00:00,28.02,28.05,28.01,28.03,88200.0,28.02,28.05,28.01,28.03,88200.0
2021-01-08 13:05:00,28.05,28.08,28.04,28.08,65250.0,28.05,28.08,28.04,28.08,65250.0
2021-01-08 13:10:00,28.07,28.08,27.99,27.99,147500.0,28.07,28.08,27.99,27.99,147500.0
2021-01-08 13:15:00,27.99,27.99,27.96,27.96,35600.0,27.99,27.99,27.96,27.96,35600.0
2021-01-08 13:20:00,27.96,27.98,27.81,27.81,114550.0,27.96,27.98,27.81,27.81,114550.0
2021-01-08 13:25:00,27.82,27.9,27.82,27.9,52700.0,27.82,27.9,27.82,27.9,52700.0
2021-01-08 13:30:00,27.91,27.91,27.85,27.85,10000.0,27.91,27.91,27.85,27.85,10000.0
2021-01-08 13:35:00,27.85,27.89,27.82,27.89,60000.0,27.85,27.89,27.82,27.89,60000.0
2021-01-08 13:40:00,27.88,27.88,27.83,27.84,44100.0,27.88,27.88,27.83,27.84,44100.0
2021-01-08 13:45:00,27.86,27.93,27.86,27.93,40350.0,27.86,27.93,27.86,27.93,40350.0
2021-01-08 13:50:00,27.91,27.95,27.9,27.94,20000.0,27.91,27.95,27.9,27.94,20000.0
2021-01-08 13:55:00,27.89,27.89,27.88,27.89,27900.0,27.89,27.89,27.88,27.89,27900.0
2021-01-08 14:00:00,27.91,27.91,27.91,27.91,10000.0,27.91,27.91,27.91,27.91,10000.0
2021-01-08 14:05:00,27.96,27.96,27.94,27.96,20000.0,27.96,27.96,27.94,27.96,20000.0
2021-01-08 14:10:00,27.96,27.96,27.91,27.94,78500.0,27.96,27.96,27.91,27.94,78500.0
2021-01-08 14:15:00,27.95,27.95,27.95,27.95,5000.0,27.95,27.95,27.95,27.95,5000.0
2021-01-08 14:20:00,27.94,27.94,27.92,27.92,25000.0,27.94,27.94,27.92,27.92,25000.0
2021-01-08 14:25:00,27.91,27.97,27.91,27.97,21550.0,27.91,27.97,27.91,27.97,21550.0
2021-01-08 14:30:00,27.96,27.96,27.96,27.96,5000.0,27.96,27.96,27.96,27.96,5000.0
2021-01-08 14:35:00,27.95,27.95,27.94,27.94,25000.0,27.95,27.95,27.94,27.94,25000.0
2021-01-08 14:40:00,27.94,27.94,27.94,27.94,0.0,27.94,27.94,27.94,27.94,0.0
2021-01-08 14:45:00,27.88,27.92,27.88,27.89,62550.0,27.88,27.92,27.88,27.89,62550.0
2021-01-08 14:50:00,27.93,27.94,27.93,27.94,10000.0,27.93,27.94,27.93,27.94,10000.0
2021-01-08 14:55:00,27.95,27.95,27.95,27.95,5000.0,27.95,27.95,27.95,27.95,5000.0
2021-01-08 15:00:00,27.97,28.01,27.97,27.99,149650.0,27.97,28.01,27.97,27.99,149650.0
2021-01-08 15:05:00,28.01,28.01,28.01,28.01,10000.0,28.01,28.01,28.01,28.01,10000.0
2021-01-08 15:10:00,27.98,27.98,27.97,27.98,45000.0,27.98,27.98,27.97,27.98,45000.0
2021-01-08 15:15:00,28.0,28.0,27.96,27.97,65000.0,28.0,28.0,27.96,27.97,65000.0
2021-01-08 15:20:00,27.96,27.96,27.94,27.94,35000.0,27.96,27.96,27.94,27.94,35000.0
2021-01-08 15:25:00,27.96,27.97,27.94,27.97,53150.0,27.96,27.97,27.94,27.97,53150.0
2021-01-08 15:30:00,27.97,28.0,27.97,28.0,131550.0,27.97,28.0,27.97,28.0,131550.0
2021-01-08 15:35:00,27.99,28.01,27.95,28.01,155000.0,27.99,28.01,27.95,28.01,155000.0
2021-01-08 15:40:00,28.0,28.01,27.97,27.98,156450.0,28.0,28.01,27.97,27.98,156450.0
2021-01-08 15:45:00,27.98,28.02,27.97,28.0,268850.0,27.98,28.02,27.97,28.0,268850.0
2021-01-08 15:50:00,28.01,28.04,27.99,28.04,913600.0,28.01,28.04,27.99,28.04,913600.0
2021-01-08 15:55:00,28.04,28.08,28.02,28.05,1629950.0,28.04,28.08,28.02,28.05,1629950.0
2021-01-11 09:30:00,27.83,27.91,27.78,27.91,121300.0,27.83,27.91,27.78,27.91,121300.0
2021-01-11 09:35:00,27.92,27.92,27.83,27.91,100000.0,27.92,27.92,27.83,27.91,100000.0
2021-01-11 09:40:00,27.93,27.93,27.93,27.93,10000.0,27.93,27.93,27.93,27.93,10000.0
2021-01-11 09:45:00,27.94,27.95,27.8,27.86,85000.0,27.94,27.95,27.8,27.86,85000.0
2021-01-11 09:50:00,27.88,27.94,27.87,27.92,67400.0,27.88,27.94,27.87,27.92,67400.0
2021-01-11 09:55:00,27.97,28.0,27.89,27.92,68050.0,27.97,28.0,27.89,27.92,68050.0
2021-01-11 10:00:00,27.95,28.01,27.9,28.01,142100.0,27.95,28.01,27.9,28.01,142100.0
2021-01-11 10:05:00,28.03,28.07,28.02,28.07,159100.0,28.03,28.07,28.02,28.07,159100.0
2021-01-11 10:10:00,28.02,28.13,28.02,28.06,139050.0,28.02,28.13,28.02,28.06,139050.0
2021-01-11 10:15:00,28.07,28.16,28.07,28.13,74450.0,28.07,28.16,28.07,28.13,74450.0
2021-01-11 10:20:00,28.15,28.22,28.14,28.22,129100.0,28.15,28.22,28.14,28.22,129100.0
2021-01-11 10:25:00,28.21,28.28,28.21,28.25,50000.0,28.21,28.28,28.21,28.25,50000.0
2021-01-11 10:30:00,28.3,28.34,28.28,28.31,99050.0,28.3,28.34,28.28,28.31,99050.0
2021-01-11 10:35:00,28.3,28.34,28.3,28.32,93900.0,28.3,28.34,28.3,28.32,93900.0
2021-01-11 10:40:00,28.32,28.32,28.28,28.28,41750.0,28.32,28.32,28.28,28.28,41750.0
2021-01-11 10:45:00,28.24,28.28,28.22,28.23,69600.0,28.24,28.28,28.22,28.23,69600.0
2021-01-11 10:50:00,28.24,28.24,28.2,28.2,27750.0,28.24,28.24,28.2,28.2,27750.0
2021-01-11 10:55:00,28.24,28.26,28.24,28.26,10000.0,28.24,28.26,28.24,28.26,10000.0
2021-01-11 11:00:00,28.22,28.27,28.22,28.27,110000.0,28.22,28.27,28.22,28.27,110000.0
2021-01-11 11:05:00,28.27,28.3,28.27,28.3,53100.0,28.27,28.3,28.27,28.3,53100.0
2021-01-11 11:10:00,28.27,28.29,28.21,28.24,129600.0,28.27,28.29,28.21,28.24,129600.0
2021-01-11 11:15:00,28.26,28.26,28.26,28.26,25000.0,28.26,28.26,28.26,28.26,25000.0
2021-01-11 11:20:00,28.29,28.33,28.28,28.33,50950.0,28.29,28.33,28.28,28.33,50950.0
2021-01-11 11:25:00,28.31,28.32,28.28,28.32,50000.0,28.31,28.32,28.28,28.32,50000.0
2021-01-11 11:30:00,28.34,28.35,28.28,28.28,62400.0,28.34,28.35,28.28,28.28,62400.0
2021-01-11 11:35:00,28.28,28.31,28.27,28.31,38250.0,28.28,28.31,28.27,28.31,38250.0
2021-01-11 11:40:00,28.31,28.31,28.29,28.29,55000.0,28.31,28.31,28.29,28.29,55000.0
2021-01-11 11:45:00,28.29,28.3,28.29,28.3,15000.0,28.29,28.3,28.29,28.3,15000.0
2021-01-11 11:50:00,28.33,28.36,28.33,28.33,74900.0,28.33,28.36,28.33,28.33,74900.0
2021-01-11 11:55:00,28.32,28.36,28.31,28.35,55000.0,28.32,28.36,28.31,28.35,55000.0
2021-01-11 12:00:00,28.34,28.37,28.34,28.37,49600.0,28.34,28.37,28.34,28.37,49600.0
2021-01-11 12:05:00,28.37,28.37,28.33,28.33,229300.0,28.37,28.37,28.33,28.33,229300.0
2021-01-11 12:10:00,28.33,28.34,28.31,28.33,30000.0,28.33,28.34,28.31,28.33,30000.0
2021-01-11 12:15:00,28.35,28.36,28.34,28.35,53500.0,28.35,28.36,28.34,28.35,53500.0
2021-01-11 12:20:00,28.37,28.42,28.35,28.42,62850.0,28.37,28.42,28.35,28.42,62850.0
2021-01-11 12:25:00,28.43,28.43,28.38,28.4,44200.0,28.43,28.43,28.38,28.4,44200.0
2021-01-11 12:30:00,28.42,28.43,28.36,28.39,67200.0,28.42,28.43,28.36,28.39,67200.0
2021-01-11 12:35:00,28.4,28.41,28.35,28.35,40000.0,28.4,28.41,28.35,28.35,40000.0
2021-01-11 12:40:00,28.32,28.32,28.31,28.31,15000.0,28.32,28.32,28.31,28.31,15000.0
2021-01-11 12:45:00,28.34,28.34,28.32,28.32,22250.0,28.34,28.34,28.32,28.32,22250.0
2021-01-11 12:50:00,28.36,28.36,28.29,28.29,50000.0,28.36,28.36,28.29,28.29,50000.0
2021-01-11 12:55:00,28.3,28.33,28.25,28.33,66650.0,28.3,28.33,28.25,28.33,66650.0
2021-01-11 13:00:00,28.33,28.33,28.33,28.33,0.0,28.33,28.33,28.33,28.33,0.0
2021-01-11 13:05:00,28.31,28.34,28.3,28.32,35000.0,28.31,28.34,28.3,28.32,35000.0
2021-01-11 13:10:00,28.34,28.35,28.32,28.34,49600.0,28.34,28.35,28.32,28.34,49600.0
2021-01-11 13:15:00,28.35,28.36,28.28,28.28,52900.0,28.35,28.36,28.28,28.28,52900.0
2021-01-11 13:20:00,28.29,28.3,28.24,28.3,140000.0,28.29,28.3,28.24,28.3,140000.0
2021-01-11 13:25:00,28.31,28.31,28.23,28.24,40000.0,28.31,28.31,28.23,28.24,40000.0
2021-01-11 13:30:00,28.25,28.26,28.22,28.22,40000.0,28.25,28.26,28.22,28.22,40000.0
2021-01-11 13:35:00,28.23,28.23,28.18,28.18,20000.0,28.23,28.23,28.18,28.18,20000.0
2021-01-11 13:40:00,28.16,28.19,28.15,28.18,42650.0,28.16,28.19,28.15,28.18,42650.0
2021-01-11 13:45:00,28.14,28.15,28.11,28.11,40000.0,28.14,28.15,28.11,28.11,40000.0
2021-01-11 13:50:00,28.16,28.16,28.15,28.15,10000.0,28.16,28.16,28.15,28.15,10000.0
2021-01-11 13:55:00,28.19,28.19,28.16,28.16,20000.0,28.19,28.19,28.16,28.16,20000.0
2021-01-11 14:00:00,28.14,28.18,28.13,28.18,31250.0,28.14,28.18,28.13,28.18,31250.0
2021-01-11 14:05:00,28.15,28.15,28.14,28.14,10000.0,28.15,28.15,28.14,28.14,10000.0
2021-01-11 14:10:00,28.15,28.15,28.11,28.11,15000.0,28.15,28.15,28.11,28.11,15000.0
2021-01-11 14:15:00,28.06,28.06,28.03,28.03,40000.0,28.06,28.06,28.03,28.03,40000.0
2021-01-11 14:20:00,28.03,28.1,28.03,28.06,122450.0,28.03,28.1,28.03,28.06,122450.0
2021-01-11 14:25:00,28.09,28.09,28.05,28.09,27500.0,28.09,28.09,28.05,28.09,27500.0
2021-01-11 14:30:00,28.08,28.11,28.06,28.1,30100.0,28.08,28.11,28.06,28.1,30100.0
2021-01-11 14:35:00,28.1,28.11,28.1,28.11,25000.0,28.1,28.11,28.1,28.11,25000.0
2021-01-11 14:40:00,28.09,28.15,28.09,28.14,32050.0,28.09,28.15,28.09,28.14,32050.0
2021-01-11 14:45:00,28.13,28.13,28.12,28.12,60800.0,28.13,28.13,28.12,28.12,60800.0
2021-01-11 14:50:00,28.1,28.14,28.08,28.14,91050.0,28.1,28.14,28.08,28.14,91050.0
2021-01-11 14:55:00,28.16,28.17,28.14,28.16,138050.0,28.16,28.17,28.14,28.16,138050.0
2021-01-11 15:00:00,28.16,28.17,28.12,28.15,75000.0,28.16,28.17,28.12,28.15,75000.0
2021-01-11 15:05:00,28.19,28.2,28.17,28.2,30000.0,28.19,28.2,28.17,28.2,30000.0
2021-01-11 15:10:00,28.13,28.13,28.09,28.11,70000.0,28.13,28.13,28.09,28.11,70000.0
2021-01-11 15:15:00,28.11,28.16,28.11,28.14,25000.0,28.11,28.16,28.11,28.14,25000.0
2021-01-11 15:20:00,28.13,28.13,28.1,28.1,41550.0,28.13,28.13,28.1,28.1,41550.0
2021-01-11 15:25:00,28.1,28.1,28.04,28.04,56600.0,28.1,28.1,28.04,28.04,56600.0
2021-01-11 15:30:00,28.06,28.08,28.05,28.08,21550.0,28.06,28.08,28.05,28.08,21550.0
2021-01-11 15:35:00,28.05,28.05,28.0,28.0,15000.0,28.05,28.05,28.0,28.0,15000.0
2021-01-11 15:40:00,27.98,28.01,27.95,27.96,50150.0,27.98,28.01,27.95,27.96,50150.0
2021-01-11 15:45:00,27.97,28.05,27.97,28.02,118100.0,27.97,28.05,27.97,28.02,118100.0
2021-01-11 15:50:00,28.01,28.08,28.01,28.06,82200.0,28.01,28.08,28.01,28.06,82200.0
2021-01-11 15:55:00,28.04,28.07,28.03,28.05,147300.0,28.04,28.07,28.03,28.05,147300.0
2021-01-12 09:30:00,28.2,28.22,28.12,28.2,128900.0,28.2,28.22,28.12,28.2,128900.0
2021-01-12 09:35:00,28.29,28.29,28.16,28.16,82500.0,28.29,28.29,28.16,28.16,82500.0
2021-01-12 09:40:00,28.13,28.17,28.13,28.17,25000.0,28.13,28.17,28.13,28.17,25000.0
2021-01-12 09:45:00,28.17,28.17,28.06,28.06,40000.0,28.17,28.17,28.06,28.06,40000.0
2021-01-12 09:50:00,28.06,28.06,27.97,27.97,150000.0,28.06,28.06,27.97,27.97,150000.0
2021-01-12 09:55:00,28.0,28.0,27.97,27.99,20000.0,28.0,28.0,27.97,27.99,20000.0
2021-01-12 10:00:00,28.02,28.02,27.95,27.95,53450.0,28.02,28.02,27.95,27.95,53450.0
2021-01-12 10:05:00,27.95,27.95,27.86,27.95,75150.0,27.95,27.95,27.86,27.95,75150.0
2021-01-12 10:10:00,27.96,27.98,27.96,27.97,20000.0,27.96,27.98,27.96,27.97,20000.0
2021-01-12 10:15:00,28.02,28.02,28.02,28.02,5000.0,28.02,28.02,28.02,28.02,5000.0
2021-01-12 10:20:00,27.99,28.01,27.9,27.93,126900.0,27.99,28.01,27.9,27.93,126900.0
2021-01-12 10:25:00,27.93,27.93,27.87,27.87,75100.0,27.93,27.93,27.87,27.87,75100.0
2021-01-12 10:30:00,27.88,27.9,27.84,27.85,42500.0,27.88,27.9,27.84,27.85,42500.0
2021-01-12 10:35:00,27.85,27.86,27.85,27.85,20000.0,27.85,27.86,27.85,27.85,20000.0
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 10:45:00,27.9,27.9,27.9,27.9,0.0,27.9,27.9,27.9,27.9,0.0
2021-01-12 10:50:00,27.9,27.9,27.9,27.9,0.0,27.9,27.9,27.9,27.9,0.0
2021-01-12 10:55:00,27.88,27.88,27.83,27.83,55000.0,27.88,27.88,27.83,27.83,55000.0
2021-01-12 11:00:00,27.81,27.82,27.77,27.77,189950.0,27.81,27.82,27.77,27.77,189950.0
2021-01-12 11:05:00,27.8,27.86,27.79,27.83,25300.0,27.8,27.86,27.79,27.83,25300.0
2021-01-12 11:10:00,27.86,27.88,27.85,27.85,46200.0,27.86,27.88,27.85,27.85,46200.0
2021-01-12 11:15:00,27.86,27.88,27.85,27.85,15500.0,27.86,27.88,27.85,27.85,15500.0
2021-01-12 11:20:00,27.85,27.86,27.83,27.86,86050.0,27.85,27.86,27.83,27.86,86050.0
2021-01-12 11:25:00,27.84,27.87,27.8,27.87,120750.0,27.84,27.87,27.8,27.87,120750.0
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 11:35:00,27.84,27.84,27.84,27.84,0.0,27.84,27.84,27.84,27.84,0.0
2021-01-12 11:40:00,27.85,27.86,27.84,27.85,30000.0,27.85,27.86,27.84,27.85,30000.0
2021-01-12 11:45:00,27.82,27.88,27.82,27.85,71550.0,27.82,27.88,27.82,27.85,71550.0
2021-01-12 11:50:00,27.88,27.88,27.83,27.84,100000.0,27.88,27.88,27.83,27.84,100000.0
2021-01-12 11:55:00,27.86,27.9,27.82,27.9,153050.0,27.86,27.9,27.82,27.9,153050.0
2021-01-12 12:00:00,27.88,27.88,27.88,27.88,5000.0,27.88,27.88,27.88,27.88,5000.0
2021-01-12 12:05:00,27.84,27.84,27.8,27.81,109700.0,27.84,27.84,27.8,27.81,109700.0
2021-01-12 12:10:00,27.85,27.85,27.79,27.82,167000.0,27.85,27.85,27.79,27.82,167000.0
2021-01-12 12:15:00,27.81,27.85,27.79,27.85,35000.0,27.81,27.85,27.79,27.85,35000.0
2021-01-12 12:20:00,27.89,27.89,27.86,27.86,10000.0,27.89,27.89,27.86,27.86,10000.0
2021-01-12 12:25:00,27.88,27.88,27.88,27.88,62500.0,27.88,27.88,27.88,27.88,62500.0
2021-01-12 12:30:00,27.93,27.93,27.87,27.87,56500.0,27.93,27.93,27.87,27.87,56500.0
2021-01-12 12:35:00,27.87,27.88,27.87,27.88,25200.0,27.87,27.88,27.87,27.88,25200.0
2021-01-12 12:40:00,27.86,27.9,27.86,27.9,15000.0,27.86,27.9,27.86,27.9,15000.0
2021-01-12 12:45:00,27.86,27.88,27.86,27.88,51750.0,27.86,27.88,27.86,27.88,51750.0
2021-01-12 12:50:00,27.89,27.89,27.89,27.89,5000.0,27.89,27.89,27.89,27.89,5000.0
2021-01-12 12:55:00,27.9,27.93,27.89,27.93,35850.0,27.9,27.93,27.89,27.93,35850.0
2021-01-12 13:00:00,27.91,27.92,27.91,27.92,15000.0,27.91,27.92,27.91,27.92,15000.0
2021-01-12 13:05:00,27.89,27.92,27.89,27.92,20100.0,27.89,27.92,27.89,27.92,20100.0
2021-01-12 13:10:00,27.94,27.95,27.94,27.95,20000.0,27.94,27.95,27.94,27.95,20000.0
2021-01-12 13:15:00,27.95,27.95,27.93,27.93,27700.0,27.95,27.95,27.93,27.93,27700.0
2021-01-12 13:20:00,27.9,27.92,27.87,27.87,40000.0,27.9,27.92,27.87,27.87,40000.0
2021-01-12 13:25:00,27.89,28.0,27.89,28.0,60000.0,27.89,28.0,27.89,28.0,60000.0
2021-01-12 13:30:00,28.0,28.04,28.0,28.02,100400.0,28.0,28.04,28.0,28.02,100400.0
2021-01-12 13:35:00,28.0,28.01,27.99,28.01,35000.0,28.0,28.01,27.99,28.01,35000.0
2021-01-12 13:40:00,28.0,28.04,28.0,28.0,36250.0,28.0,28.04,28.0,28.0,36250.0
2021-01-12 13:45:00,27.99,27.99,27.98,27.98,10000.0,27.99,27.99,27.98,27.98,10000.0
2021-01-12 13:50:00,27.97,27.97,27.96,27.96,15000.0,27.97,27.97,27.96,27.96,15000.0
2021-01-12 13:55:00,27.97,27.99,27.97,27.97,25000.0,27.97,27.99,27.97,27.97,25000.0
2021-01-12 14:00:00,28.02,28.04,28.02,28.03,117100.0,28.02,28.04,28.02,28.03,117100.0
2021-01-12 14:05:00,27.96,27.96,27.96,27.96,10000.0,27.96,27.96,27.96,27.96,10000.0
2021-01-12 14:10:00,27.98,27.98,27.97,27.98,15000.0,27.98,27.98,27.97,27.98,15000.0
2021-01-12 14:15:00,27.97,28.0,27.97,28.0,27500.0,27.97,28.0,27.97,28.0,27500.0
2021-01-12 14:20:00,27.98,27.99,27.97,27.99,50000.0,27.98,27.99,27.97,27.99,50000.0
2021-01-12 14:25:00,27.98,27.98,27.98,27.98,5000.0,27.98,27.98,27.98,27.98,5000.0
2021-01-12 14:30:00,27.99,28.07,27.99,28.05,25000.0,27.99,28.07,27.99,28.05,25000.0
2021-01-12 14:35:00,28.01,28.01,28.01,28.01,10000.0,28.01,28.01,28.01,28.01,10000.0
2021-01-12 14:40:00,27.99,28.01,27.94,27.98,35000.0,27.99,28.01,27.94,27.98,35000.0
2021-01-12 14:45:00,27.97,27.99,27.97,27.99,10000.0,27.97,27.99,27.97,27.99,10000.0
2021-01-12 14:50:00,27.99,27.99,27.98,27.98,10000.0,27.99,27.99,27.98,27.98,10000.0
2021-01-12 14:55:00,28.0,28.03,28.0,28.0,56450.0,28.0,28.03,28.0,28.0,56450.0
2021-01-12 15:00:00,28.03,28.03,28.01,28.01,25000.0,28.03,28.03,28.01,28.01,25000.0
2021-01-12 15:05:00,28.02,28.03,27.98,28.01,72050.0,28.02,28.03,27.98,28.01,72050.0
2021-01-12 15:10:00,28.01,28.01,27.99,28.01,95000.0,28.01,28.01,27.99,28.01,95000.0
2021-01-12 15:15:00,28.04,28.07,28.02,28.02,40000.0,28.04,28.07,28.02,28.02,40000.0
2021-01-12 15:20:00,28.05,28.07,28.03,28.03,65000.0,28.05,28.07,28.03,28.03,65000.0
2021-01-12 15:25:00,28.04,28.04,28.01,28.03,30000.0,28.04,28.04,28.01,28.03,30000.0
2021-01-12 15:30:00,28.01,28.03,28.01,28.03,40000.0,28.01,28.03,28.01,28.03,40000.0
2021-01-12 15:35:00,28.04,28.04,27.96,27.98,90000.0,28.04,28.04,27.96,27.98,90000.0
2021-01-12 15:40:00,28.0,28.05,27.99,28.05,30000.0,28.0,28.05,27.99,28.05,30000.0
2021-01-12 15:45:00,28.03,28.08,28.03,28.08,81000.0,28.03,28.08,28.03,28.08,81000.0
2021-01-12 15:50:00,28.06,28.06,28.02,28.03,126000.0,28.06,28.06,28.02,28.03,126000.0
2021-01-12 15:55:00,28.02,28.09,28.02,28.03,479800.0,28.02,28.09,28.02,28.03,479800.0
2021-01-13 09:30:00,28.09,28.15,28.03,28.07,209150.0,28.09,28.15,28.03,28.07,209150.0
2021-01-13 09:35:00,28.1,28.1,28.01,28.01,25000.0,28.1,28.1,28.01,28.01,25000.0
2021-01-13 09:40:00,27.9,27.9,27.9,27.9,5000.0,27.9,27.9,27.9,27.9,5000.0
2021-01-13 09:45:00,27.87,27.96,27.84,27.91,191000.0,27.87,27.96,27.84,27.91,191000.0
2021-01-13 09:50:00,27.91,27.97,27.87,27.93,69650.0,27.91,27.97,27.87,27.93,69650.0
2021-01-13 09:55:00,27.9,27.9,27.8,27.82,139350.0,27.9,27.9,27.8,27.82,139350.0
2021-01-13 10:00:00,27.78,27.81,27.7,27.71,110100.0,27.78,27.81,27.7,27.71,110100.0
2021-01-13 10:05:00,27.72,27.77,27.69,27.72,122250.0,27.72,27.77,27.69,27.72,122250.0
2021-01-13 10:10:00,27.72,27.72,27.72,27.72,5000.0,27.72,27.72,27.72,27.72,5000.0
2021-01-13 10:15:00,27.77,27.81,27.77,27.81,40250.0,27.77,27.81,27.77,27.81,40250.0
2021-01-13 10:20:00,27.8,27.85,27.8,27.85,20250.0,27.8,27.85,27.8,27.85,20250.0
2021-01-13 10:25:00,27.83,27.85,27.83,27.85,57600.0,27.83,27.85,27.83,27.85,57600.0
2021-01-13 10:30:00,27.88,27.9,27.84,27.9,66100.0,27.88,27.9,27.84,27.9,66100.0
2021-01-13 10:35:00,27.89,27.89,27.86,27.86,15000.0,27.89,27.89,27.86,27.86,15000.0
2021-01-13 10:40:00,27.88,27.92,27.88,27.89,135350.0,27.88,27.92,27.88,27.89,135350.0
2021-01-13 10:45:00,27.89,27.93,27.89,27.89,30050.0,27.89,27.93,27.89,27.89,30050.0
2021-01-13 10:50:00,27.88,27.9,27.88,27.89,128800.0,27.88,27.9,27.88,27.89,128800.0
2021-01-13 10:55:00,27.91,27.91,27.91,27.91,5000.0,27.91,27.91,27.91,27.91,5000.0
2021-01-13 11:00:00,27.93,27.93,27.89,27.89,27550.0,27.93,27.93,27.89,27.89,27550.0
2021-01-13 11:05:00,27.93,27.96,27.92,27.92,82250.0,27.93,27.96,27.92,27.92,82250.0
2021-01-13 11:10:00,27.93,27.93,27.88,27.88,17700.0,27.93,27.93,27.88,27.88,17700.0
2021-01-13 11:15:00,27.9,27.9,27.85,27.85,30000.0,27.9,27.9,27.85,27.85,30000.0
2021-01-13 11:20:00,27.88,27.9,27.88,27.9,10000.0,27.88,27.9,27.88,27.9,10000.0
2021-01-13 11:25:00,27.92,27.94,27.92,27.94,22850.0,27.92,27.94,27.92,27.94,22850.0
2021-01-13 11:30:00,27.91,27.93,27.91,27.93,35000.0,27.91,27.93,27.91,27.93,35000.0
2021-01-13 11:35:00,27.94,28.0,27.94,28.0,133050.0,27.94,28.0,27.94,28.0,133050.0
2021-01-13 11:40:00,28.0,28.05,28.0,28.03,65050.0,28.0,28.05,28.0,28.03,65050.0
2021-01-13 11:45:00,28.02,28.03,28.0,28.03,115000.0,28.02,28.03,28.0,28.03,115000.0
2021-01-13 11:50:00,28.03,28.03,28.0,28.0,34900.0,28.03,28.03,28.0,28.0,34900.0
2021-01-13 11:55:00,28.04,28.04,28.0,28.0,41800.0,28.04,28.04,28.0,28.0,41800.0
2021-01-13 12:00:00,28.0,28.0,27.96,27.98,50000.0,28.0,28.0,27.96,27.98,50000.0
2021-01-13 12:05:00,27.98,27.98,27.98,27.98,5000.0,27.98,27.98,27.98,27.98,5000.0
2021-01-13 12:10:00,28.0,28.0,27.97,27.98,25000.0,28.0,28.0,27.97,27.98,25000.0
2021-01-13 12:15:00,28.0,28.01,27.98,27.98,40000.0,28.0,28.01,27.98,27.98,40000.0
2021-01-13 12:20:00,27.97,27.97,27.97,27.97,5000.0,27.97,27.97,27.97,27.97,5000.0
2021-01-13 12:25:00,27.97,28.0,27.97,28.0,34000.0,27.97,28.0,27.97,28.0,34000.0
2021-01-13 12:30:00,27.98,28.0,27.95,27.95,40000.0,27.98,28.0,27.95,27.95,40000.0
2021-01-13 12:35:00,27.95,27.96,27.94,27.94,40200.0,27.95,27.96,27.94,27.94,40200.0
2021-01-13 12:40:00,27.98,27.98,27.95,27.96,15000.0,27.98,27.98,27.95,27.96,15000.0
2021-01-13 12:45:00,27.97,27.98,27.96,27.98,15000.0,27.97,27.98,27.96,27.98,15000.0
2021-01-13 12:50:00,27.94,28.02,27.94,28.02,35000.0,27.94,28.02,27.94,28.02,35000.0
2021-01-13 12:55:00,28.01,28.02,28.01,28.01,15000.0,28.01,28.02,28.01,28.01,15000.0
2021-01-13 13:00:00,28.02,28.03,28.0,28.03,20000.0,28.02,28.03,28.0,28.03,20000.0
2021-01-13 13:05:00,28.03,28.07,28.03,28.07,130000.0,28.03,28.07,28.03,28.07,130000.0
2021-01-13 13:10:00,28.08,28.08,28.04,28.04,40000.0,28.08,28.08,28.04,28.04,40000.0
2021-01-13 13:15:00,28.02,28.02,27.99,28.0,26800.0,28.02,28.02,27.99,28.0,26800.0
2021-01-13 13:20:00,28.01,28.04,28.01,28.04,20000.0,28.01,28.04,28.01,28.04,20000.0
2021-01-13 13:25:00,28.04,28.05,28.02,28.03,63250.0,28.04,28.05,28.02,28.03,63250.0
2021-01-13 13:30:00,28.01,28.02,28.01,28.02,26250.0,28.01,28.02,28.01,28.02,26250.0
2021-01-13 13:35:00,28.01,28.02,28.01,28.02,15550.0,28.01,28.02,28.01,28.02,15550.0
2021-01-13 13:40:00,27.98,27.98,27.95,27.95,15000.0,27.98,27.98,27.95,27.95,15000.0
2021-01-13 13:45:00,27.94,27.96,27.93,27.93,20000.0,27.94,27.96,27.93,27.93,20000.0
2021-01-13 13:50:00,27.96,27.96,27.94,27.94,15000.0,27.96,27.96,27.94,27.94,15000.0
2021-01-13 13:55:00,27.95,27.95,27.93,27.93,35000.0,27.95,27.95,27.93,27.93,35000.0
2021-01-13 14:00:00,27.95,27.95,27.93,27.95,25000.0,27.95,27.95,27.93,27.95,25000.0
2021-01-13 14:05:00,27.93,28.03,27.93,27.96,15000.0,27.93,28.03,27.93,27.96,15000.0
2021-01-13 14:10:00,27.99,27.99,27.95,27.98,16900.0,27.99,27.99,27.95,27.98,16900.0
2021-01-13 14:15:00,27.98,28.0,27.98,27.98,20000.0,27.98,28.0,27.98,27.98,20000.0
2021-01-13 14:20:00,27.96,27.96,27.96,27.96,5000.0,27.96,27.96,27.96,27.96,5000.0
2021-01-13 14:25:00,27.99,28.01,27.97,28.01,25000.0,27.99,28.01,27.97,28.01,25000.0
2021-01-13 14:30:00,27.96,27.96,27.96,27.96,5000.0,27.96,27.96,27.96,27.96,5000.0
2021-01-13 14:35:00,28.0,28.0,28.0,28.0,5000.0,28.0,28.0,28.0,28.0,5000.0
2021-01-13 14:40:00,27.99,27.99,27.99,27.99,5000.0,27.99,27.99,27.99,27.99,5000.0
2021-01-13 14:45:00,27.95,27.95,27.95,27.95,5000.0,27.95,27.95,27.95,27.95,5000.0
2021-01-13 14:50:00,27.93,27.93,27.93,27.93,5000.0,27.93,27.93,27.93,27.93,5000.0
2021-01-13 14:55:00,27.9,27.92,27.9,27.92,16900.0,27.9,27.92,27.9,27.92,16900.0
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 15:05:00,27.92,27.92,27.92,27.92,0.0,27.92,27.92,27.92,27.92,0.0
2021-01-13 15:10:00,27.92,27.92,27.92,27.92,0.0,27.92,27.92,27.92,27.92,0.0
2021-01-13 15:15:00,27.92,27.92,27.9,27.9,15000.0,27.92,27.92,27.9,27.9,15000.0
2021-01-13 15:20:00,27.89,27.9,27.88,27.89,30600.0,27.89,27.9,27.88,27.89,30600.0
2021-01-13 15:25:00,27.9,27.9,27.86,27.86,55000.0,27.9,27.9,27.86,27.86,55000.0
2021-01-13 15:30:00,27.84,27.92,27.84,27.92,51750.0,27.84,27.92,27.84,27.92,51750.0
2021-01-13 15:35:00,27.94,27.94,27.9,27.9,18500.0,27.94,27.94,27.9,27.9,18500.0
2021-01-13 15:40:00,27.9,27.92,27.9,27.92,25500.0,27.9,27.92,27.9,27.92,25500.0
2021-01-13 15:45:00,27.9,27.92,27.9,27.92,50000.0,27.9,27.92,27.9,27.92,50000.0
2021-01-13 15:50:00,27.93,27.94,27.92,27.93,45100.0,27.93,27.94,27.92,27.93,45100.0
2021-01-13 15:55:00,27.94,27.98,27.9,27.93,501250.0,27.94,27.98,27.9,27.93,501250.0
2021-01-14 09:30:00,28.37,28.48,28.26,28.45,460650.0,28.37,28.48,28.26,28.45,460650.0
2021-01-14 09:35:00,28.4,28.75,28.39,28.75,746850.0,28.4,28.75,28.39,28.75,746850.0
2021-01-14 09:40:00,28.77,28.85,28.74,28.81,292500.0,28.77,28.85,28.74,28.81,292500.0
2021-01-14 09:45:00,28.85,28.88,28.77,28.88,240200.0,28.85,28.88,28.77,28.88,240200.0
2021-01-14 09:50:00,28.87,28.94,28.81,28.94,217450.0,28.87,28.94,28.81,28.94,217450.0
2021-01-14 09:55:00,28.97,29.07,28.94,29.0,478500.0,28.97,29.07,28.94,29.0,478500.0
2021-01-14 10:00:00,28.99,29.01,28.91,28.92,198450.0,28.99,29.01,28.91,28.92,198450.0
2021-01-14 10:05:00,28.93,28.98,28.9,28.94,183250.0,28.93,28.98,28.9,28.94,183250.0
2021-01-14 10:10:00,28.95,29.01,28.95,29.0,110000.0,28.95,29.01,28.95,29.0,110000.0
2021-01-14 10:15:00,28.97,29.02,28.96,28.98,120350.0,28.97,29.02,28.96,28.98,120350.0
2021-01-14 10:20:00,28.97,28.97,28.9,28.92,107350.0,28.97,28.97,28.9,28.92,107350.0
2021-01-14 10:25:00,28.96,28.96,28.9,28.9,87850.0,28.96,28.96,28.9,28.9,87850.0
2021-01-14 10:30:00,28.88,28.93,28.86,28.89,196550.0,28.88,28.93,28.86,28.89,196550.0
2021-01-14 10:35:00,28.86,28.93,28.86,28.86,70000.0,28.86,28.93,28.86,28.86,70000.0
2021-01-14 10:40:00,28.89,28.9,28.79,28.79,94500.0,28.89,28.9,28.79,28.79,94500.0
2021-01-14 10:45:00,28.81,28.82,28.78,28.78,86050.0,28.81,28.82,28.78,28.78,86050.0
2021-01-14 10:50:00,28.77,28.82,28.75,28.82,193750.0,28.77,28.82,28.75,28.82,193750.0
2021-01-14 10:55:00,28.81,28.88,28.81,28.83,50450.0,28.81,28.88,28.81,28.83,50450.0
2021-01-14 11:00:00,28.83,28.83,28.68,28.68,76200.0,28.83,28.83,28.68,28.68,76200.0
2021-01-14 11:05:00,28.67,28.78,28.66,28.78,200150.0,28.67,28.78,28.66,28.78,200150.0
2021-01-14 11:10:00,28.75,28.85,28.75,28.85,96550.0,28.75,28.85,28.75,28.85,96550.0
2021-01-14 11:15:00,28.85,28.86,28.82,28.82,28750.0,28.85,28.86,28.82,28.82,28750.0
2021-01-14 11:20:00,28.81,28.82,28.79,28.79,35000.0,28.81,28.82,28.79,28.79,35000.0
2021-01-14 11:25:00,28.81,28.83,28.8,28.83,69050.0,28.81,28.83,28.8,28.83,69050.0
2021-01-14 11:30:00,28.84,28.84,28.8,28.82,50000.0,28.84,28.84,28.8,28.82,50000.0
2021-01-14 11:35:00,28.78,28.78,28.73,28.73,50000.0,28.78,28.78,28.73,28.73,50000.0
2021-01-14 11:40:00,28.74,28.83,28.74,28.81,49000.0,28.74,28.83,28.74,28.81,49000.0
2021-01-14 11:45:00,28.81,28.81,28.81,28.81,15000.0,28.81,28.81,28.81,28.81,15000.0
2021-01-14 11:50:00,28.83,28.85,28.79,28.8,65450.0,28.83,28.85,28.79,28.8,65450.0
2021-01-14 11:55:00,28.78,28.85,28.76,28.76,142900.0,28.78,28.85,28.76,28.76,142900.0
2021-01-14 12:00:00,28.8,28.81,28.76,28.78,85000.0,28.8,28.81,28.76,28.78,85000.0
2021-01-14 12:05:00,28.76,28.78,28.72,28.72,40000.0,28.76,28.78,28.72,28.72,40000.0
2021-01-14 12:10:00,28.74,28.76,28.69,28.69,55900.0,28.74,28.76,28.69,28.69,55900.0
2021-01-14 12:15:00,28.68,28.71,28.66,28.71,61300.0,28.68,28.71,28.66,28.71,61300.0
2021-01-14 12:20:00,28.72,28.72,28.7,28.7,30000.0,28.72,28.72,28.7,28.7,30000.0
2021-01-14 12:25:00,28.69,28.7,28.63,28.63,68150.0,28.69,28.7,28.63,28.63,68150.0
2021-01-14 12:30:00,28.62,28.63,28.6,28.63,155650.0,28.62,28.63,28.6,28.63,155650.0
2021-01-14 12:35:00,28.62,28.63,28.58,28.59,65000.0,28.62,28.63,28.58,28.59,65000.0
2021-01-14 12:40:00,28.55,28.56,28.5,28.5,76000.0,28.55,28.56,28.5,28.5,76000.0
2021-01-14 12:45:00,28.55,28.55,28.47,28.52,113850.0,28.55,28.55,28.47,28.52,113850.0
2021-01-14 12:50:00,28.53,28.56,28.5,28.56,45000.0,28.53,28.56,28.5,28.56,45000.0
2021-01-14 12:55:00,28.56,28.57,28.45,28.46,206150.0,28.56,28.57,28.45,28.46,206150.0
2021-01-14 13:00:00,28.4,28.44,28.36,28.36,171150.0,28.4,28.44,28.36,28.36,171150.0
2021-01-14 13:05:00,28.36,28.38,28.35,28.35,70000.0,28.36,28.38,28.35,28.35,70000.0
2021-01-14 13:10:00,28.35,28.38,28.3,28.32,91700.0,28.35,28.38,28.3,28.32,91700.0
2021-01-14 13:15:00,28.32,28.34,28.29,28.33,159100.0,28.32,28.34,28.29,28.33,159100.0
2021-01-14 13:20:00,28.35,28.39,28.35,28.37,64550.0,28.35,28.39,28.35,28.37,64550.0
2021-01-14 13:25:00,28.33,28.34,28.32,28.34,35000.0,28.33,28.34,28.32,28.34,35000.0
2021-01-14 13:30:00,28.34,28.35,28.32,28.32,62550.0,28.34,28.35,28.32,28.32,62550.0
2021-01-14 13:35:00,28.3,28.33,28.29,28.31,61200.0,28.3,28.33,28.29,28.31,61200.0
2021-01-14 13:40:00,28.32,28.32,28.3,28.3,30000.0,28.32,28.32,28.3,28.3,30000.0
2021-01-14 13:45:00,28.27,28.29,28.25,28.28,65000.0,28.27,28.29,28.25,28.28,65000.0
2021-01-14 13:50:00,28.29,28.29,28.19,28.19,65300.0,28.29,28.29,28.19,28.19,65300.0
2021-01-14 13:55:00,28.18,28.19,28.14,28.16,185000.0,28.18,28.19,28.14,28.16,185000.0
2021-01-14 14:00:00,28.14,28.14,28.07,28.1,65000.0,28.14,28.14,28.07,28.1,65000.0
2021-01-14 14:05:00,28.13,28.13,28.04,28.07,148900.0,28.13,28.13,28.04,28.07,148900.0
2021-01-14 14:10:00,28.04,28.1,28.04,28.05,57950.0,28.04,28.1,28.04,28.05,57950.0
2021-01-14 14:15:00,28.1,28.1,28.01,28.01,66250.0,28.1,28.1,28.01,28.01,66250.0
2021-01-14 14:20:00,28.03,28.03,28.0,28.0,35600.0,28.03,28.03,28.0,28.0,35600.0
2021-01-14 14:25:00,27.98,28.05,27.95,28.05,90000.0,27.98,28.05,27.95,28.05,90000.0
2021-01-14 14:30:00,28.05,28.07,28.02,28.07,61450.0,28.05,28.07,28.02,28.07,61450.0
2021-01-14 14:35:00,28.09,28.12,28.04,28.06,64800.0,28.09,28.12,28.04,28.06,64800.0
2021-01-14 14:40:00,28.04,28.12,28.04,28.11,105500.0,28.04,28.12,28.04,28.11,105500.0
2021-01-14 14:45:00,28.09,28.1,28.06,28.06,85000.0,28.09,28.1,28.06,28.06,85000.0
2021-01-14 14:50:00,28.08,28.11,28.08,28.11,46700.0,28.08,28.11,28.08,28.11,46700.0
2021-01-14 14:55:00,28.1,28.11,28.09,28.11,25000.0,28.1,28.11,28.09,28.11,25000.0
2021-01-14 15:00:00,28.11,28.25,28.11,28.2,140250.0,28.11,28.25,28.11,28.2,140250.0
2021-01-14 15:05:00,28.19,28.22,28.19,28.19,20000.0,28.19,28.22,28.19,28.19,20000.0
2021-01-14 15:10:00,28.17,28.19,28.16,28.19,35000.0,28.17,28.19,28.16,28.19,35000.0
2021-01-14 15:15:00,28.15,28.19,28.1,28.1,30000.0,28.15,28.19,28.1,28.1,30000.0
2021-01-14 15:20:00,28.08,28.12,28.06,28.11,64150.0,28.08,28.12,28.06,28.11,64150.0
2021-01-14 15:25:00,28.11,28.19,28.1,28.17,86250.0,28.11,28.19,28.1,28.17,86250.0
2021-01-14 15:30:00,28.17,28.22,28.16,28.22,60100.0,28.17,28.22,28.16,28.22,60100.0
2021-01-14 15:35:00,28.22,28.27,28.21,28.27,81500.0,28.22,28.27,28.21,28.27,81500.0
2021-01-14 15:40:00,28.28,28.28,28.21,28.25,105650.0,28.28,28.28,28.21,28.25,105650.0
2021-01-14 15:45:00,28.26,28.31,28.26,28.28,188550.0,28.26,28.31,28.26,28.28,188550.0
2021-01-14 15:50:00,28.27,28.28,28.24,28.27,198800.0,28.27,28.28,28.24,28.27,198800.0
2021-01-14 15:55:00,28.3,28.3,28.16,28.2,693100.0,28.3,28.3,28.16,28.2,693100.0
2021-01-15 09:30:00,28.1,28.26,28.1,28.18,621250.0,28.1,28.26,28.1,28.18,621250.0
2021-01-15 09:35:00,28.19,28.19,28.09,28.11,37150.0,28.19,28.19,28.09,28.11,37150.0
2021-01-15 09:40:00,28.12,28.16,28.12,28.12,36600.0,28.12,28.16,28.12,28.12,36600.0
2021-01-15 09:45:00,28.14,28.22,28.14,28.22,30200.0,28.14,28.22,28.14,28.22,30200.0
2021-01-15 09:50:00,28.29,28.36,28.29,28.36,30000.0,28.29,28.36,28.29,28.36,30000.0
2021-01-15 09:55:00,28.31,28.35,28.27,28.27,45500.0,28.31,28.35,28.27,28.27,45500.0
2021-01-15 10:00:00,28.3,28.35,28.3,28.3,73000.0,28.3,28.35,28.3,28.3,73000.0
2021-01-15 10:05:00,28.25,28.25,28.1,28.1,140650.0,28.25,28.25,28.1,28.1,140650.0
2021-01-15 10:10:00,28.07,28.12,28.06,28.12,45000.0,28.07,28.12,28.06,28.12,45000.0
2021-01-15 10:15:00,28.12,28.15,28.07,28.1,90000.0,28.12,28.15,28.07,28.1,90000.0
2021-01-15 10:20:00,28.08,28.11,28.04,28.1,94700.0,28.08,28.11,28.04,28.1,94700.0
2021-01-15 10:25:00,28.12,28.18,28.1,28.17,59600.0,28.12,28.18,28.1,28.17,59600.0
2021-01-15 10:30:00,28.14,28.17,28.14,28.17,20800.0,28.14,28.17,28.14,28.17,20800.0
2021-01-15 10:35:00,28.17,28.2,28.13,28.18,57000.0,28.17,28.2,28.13,28.18,57000.0
2021-01-15 10:40:00,28.18,28.19,28.08,28.1,120000.0,28.18,28.19,28.08,28.1,120000.0
2021-01-15 10:45:00,28.09,28.09,27.99,28.03,60400.0,28.09,28.09,27.99,28.03,60400.0
2021-01-15 10:50:00,28.1,28.1,28.1,28.1,5000.0,28.1,28.1,28.1,28.1,5000.0
2021-01-15 10:55:00,28.06,28.08,28.05,28.08,86750.0,28.06,28.08,28.05,28.08,86750.0
2021-01-15 11:00:00,28.06,28.09,28.04,28.04,50000.0,28.06,28.09,28.04,28.04,50000.0
2021-01-15 11:05:00,28.03,28.03,27.98,27.98,45000.0,28.03,28.03,27.98,27.98,45000.0
2021-01-15 11:10:00,28.0,28.05,28.0,28.05,20000.0,28.0,28.05,28.0,28.05,20000.0
2021-01-15 11:15:00,28.08,28.08,28.08,28.08,5000.0,28.08,28.08,28.08,28.08,5000.0
2021-01-15 11:20:00,28.09,28.12,28.09,28.12,15000.0,28.09,28.12,28.09,28.12,15000.0
2021-01-15 11:25:00,28.14,28.16,28.14,28.16,25000.0,28.14,28.16,28.14,28.16,25000.0
2021-01-15 11:30:00,28.14,28.14,28.13,28.14,15000.0,28.14,28.14,28.13,28.14,15000.0
2021-01-15 11:35:00,28.15,28.15,28.13,28.13,15000.0,28.15,28.15,28.13,28.13,15000.0
2021-01-15 11:40:00,28.15,28.17,28.14,28.17,20000.0,28.15,28.17,28.14,28.17,20000.0
2021-01-15 11:45:00,28.18,28.18,28.14,28.14,40000.0,28.18,28.18,28.14,28.14,40000.0
2021-01-15 11:50:00,28.12,28.12,28.1,28.1,20000.0,28.12,28.12,28.1,28.1,20000.0
2021-01-15 11:55:00,28.08,28.08,28.08,28.08,5000.0,28.08,28.08,28.08,28.08,5000.0
2021-01-15 12:00:00,28.1,28.1,28.07,28.07,25250.0,28.1,28.1,28.07,28.07,25250.0
2021-01-15 12:05:00,28.11,28.11,28.08,28.08,25000.0,28.11,28.11,28.08,28.08,25000.0
2021-01-15 12:10:00,28.05,28.05,28.05,28.05,5000.0,28.05,28.05,28.05,28.05,5000.0
2021-01-15 12:15:00,28.07,28.12,28.07,28.12,31900.0,28.07,28.12,28.07,28.12,31900.0
2021-01-15 12:20:00,28.1,28.1,28.06,28.08,22950.0,28.1,28.1,28.06,28.08,22950.0
2021-01-15 12:25:00,28.05,28.05,28.04,28.04,20000.0,28.05,28.05,28.04,28.04,20000.0
2021-01-15 12:30:00,28.02,28.05,27.99,28.05,120000.0,28.02,28.05,27.99,28.05,120000.0
2021-01-15 12:35:00,28.03,28.03,28.03,28.03,10000.0,28.03,28.03,28.03,28.03,10000.0
2021-01-15 12:40:00,28.04,28.08,28.04,28.07,63750.0,28.04,28.08,28.04,28.07,63750.0
2021-01-15 12:45:00,28.07,28.07,28.07,28.07,10000.0,28.07,28.07,28.07,28.07,10000.0
2021-01-15 12:50:00,28.03,28.03,28.03,28.03,5000.0,28.03,28.03,28.03,28.03,5000.0
2021-01-15 12:55:00,28.06,28.06,28.06,28.06,5700.0,28.06,28.06,28.06,28.06,5700.0
2021-01-15 13:00:00,28.03,28.05,28.02,28.05,37750.0,28.03,28.05,28.02,28.05,37750.0
2021-01-15 13:05:00,28.01,28.03,28.01,28.03,15000.0,28.01,28.03,28.01,28.03,15000.0
2021-01-15 13:10:00,28.03,28.03,28.03,28.03,0.0,28.03,28.03,28.03,28.03,0.0
2021-01-15 13:15:00,28.05,28.08,28.05,28.08,25000.0,28.05,28.08,28.05,28.08,25000.0
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 13:25:00,28.11,28.11,28.11,28.11,0.0,28.11,28.11,28.11,28.11,0.0
2021-01-15 13:30:00,28.09,28.09,28.09,28.09,5000.0,28.09,28.09,28.09,28.09,5000.0
2021-01-15 13:35:00,28.12,28.12,28.12,28.12,6750.0,28.12,28.12,28.12,28.12,6750.0
2021-01-15 13:40:00,28.11,28.11,28.11,28.11,20000.0,28.11,28.11,28.11,28.11,20000.0
2021-01-15 13:45:00,28.11,28.11,28.11,28.11,20000.0,28.11,28.11,28.11,28.11,20000.0
2021-01-15 13:50:00,28.09,28.09,28.08,28.09,36850.0,28.09,28.09,28.08,28.09,36850.0
2021-01-15 13:55:00,28.11,28.11,28.1,28.1,27100.0,28.11,28.11,28.1,28.1,27100.0
2021-01-15 14:00:00,28.1,28.1,28.1,28.1,0.0,28.1,28.1,28.1,28.1,0.0
2021-01-15 14:05:00,28.12,28.12,28.12,28.12,15000.0,28.12,28.12,28.12,28.12,15000.0
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 14:15:00,28.07,28.07,28.07,28.07,0.0,28.07,28.07,28.07,28.07,0.0
2021-01-15 14:20:00,28.1,28.11,28.1,28.11,15000.0,28.1,28.11,28.1,28.11,15000.0
2021-01-15 14:25:00,28.11,28.11,28.1,28.1,15000.0,28.11,28.11,28.1,28.1,15000.0
2021-01-15 14:30:00,28.12,28.16,28.12,28.12,40000.0,28.12,28.16,28.12,28.12,40000.0
2021-01-15 14:35:00,28.11,28.11,28.09,28.1,15000.0,28.11,28.11,28.09,28.1,15000.0
2021-01-15 14:40:00,28.11,28.11,28.08,28.08,20000.0,28.11,28.11,28.08,28.08,20000.0
2021-01-15 14:45:00,28.12,28.13,28.12,28.13,95000.0,28.12,28.13,28.12,28.13,95000.0
2021-01-15 14:50:00,28.11,28.12,28.11,28.11,25000.0,28.11,28.12,28.11,28.11,25000.0
2021-01-15 14:55:00,28.11,28.11,28.07,28.07,10000.0,28.11,28.11,28.07,28.07,10000.0
2021-01-15 15:00:00,28.1,28.1,28.1,28.1,15000.0,28.1,28.1,28.1,28.1,15000.0
2021-01-15 15:05:00,28.09,28.1,28.09,28.09,35000.0,28.09,28.1,28.09,28.09,35000.0
2021-01-15 15:10:00,28.11,28.12,28.11,28.12,25000.0,28.11,28.12,28.11,28.12,25000.0
2021-01-15 15:15:00,28.12,28.16,28.12,28.14,45200.0,28.12,28.16,28.12,28.14,45200.0
2021-01-15 15:20:00,28.13,28.14,28.12,28.12,45950.0,28.13,28.14,28.12,28.12,45950.0
2021-01-15 15:25:00,28.1,28.11,28.1,28.11,32000.0,28.1,28.11,28.1,28.11,32000.0
2021-01-15 15:30:00,28.1,28.13,28.1,28.13,37500.0,28.1,28.13,28.1,28.13,37500.0
2021-01-15 15:35:00,28.15,28.16,28.14,28.16,60000.0,28.15,28.16,28.14,28.16,60000.0
2021-01-15 15:40:00,28.16,28.18,28.11,28.14,100700.0,28.16,28.18,28.11,28.14,100700.0
2021-01-15 15:45:00,28.17,28.17,28.13,28.13,74050.0,28.17,28.17,28.13,28.13,74050.0
2021-01-15 15:50:00,28.1,28.13,28.09,28.11,80850.0,28.1,28.13,28.09,28.11,80850.0
2021-01-15 15:55:00,28.1,28.14,28.1,28.14,471900.0,28.1,28.14,28.1,28.14,471900.0
2021-01-19 09:30:00,28.4,28.44,28.28,28.34,246000.0,28.4,28.44,28.28,28.34,246000.0
2021-01-19 09:35:00,28.35,28.35,28.28,28.28,38750.0,28.35,28.35,28.28,28.28,38750.0
2021-01-19 09:40:00,28.28,28.28,28.28,28.28,0.0,28.28,28.28,28.28,28.28,0.0
2021-01-19 09:45:00,28.26,28.26,28.12,28.12,75000.0,28.26,28.26,28.12,28.12,75000.0
2021-01-19 09:50:00,28.14,28.16,28.1,28.16,45000.0,28.14,28.16,28.1,28.16,45000.0
2021-01-19 09:55:00,28.09,28.15,28.09,28.12,70250.0,28.09,28.15,28.09,28.12,70250.0
2021-01-19 10:00:00,28.15,28.15,28.06,28.07,75000.0,28.15,28.15,28.06,28.07,75000.0
2021-01-19 10:05:00,28.12,28.16,28.11,28.13,51550.0,28.12,28.16,28.11,28.13,51550.0
2021-01-19 10:10:00,28.16,28.16,28.12,28.12,60000.0,28.16,28.16,28.12,28.12,60000.0
2021-01-19 10:15:00,28.08,28.1,28.08,28.1,15000.0,28.08,28.1,28.08,28.1,15000.0
2021-01-19 10:20:00,28.09,28.13,28.09,28.13,15000.0,28.09,28.13,28.09,28.13,15000.0
2021-01-19 10:25:00,28.1,28.14,28.05,28.1,185000.0,28.1,28.14,28.05,28.1,185000.0
2021-01-19 10:30:00,28.08,28.08,28.03,28.03,30000.0,28.08,28.08,28.03,28.03,30000.0
2021-01-19 10:35:00,28.12,28.12,28.12,28.12,12500.0,28.12,28.12,28.12,28.12,12500.0
2021-01-19 10:40:00,28.09,28.1,28.07,28.09,30000.0,28.09,28.1,28.07,28.09,30000.0
2021-01-19 10:45:00,28.08,28.08,28.08,28.08,29600.0,28.08,28.08,28.08,28.08,29600.0
2021-01-19 10:50:00,28.06,28.06,28.0,28.02,220550.0,28.06,28.06,28.0,28.02,220550.0
2021-01-19 10:55:00,28.02,28.02,27.96,27.97,50850.0,28.02,28.02,27.96,27.97,50850.0
2021-01-19 11:00:00,28.01,28.02,28.0,28.0,35000.0,28.01,28.02,28.0,28.0,35000.0
2021-01-19 11:05:00,28.01,28.01,28.0,28.0,25000.0,28.01,28.01,28.0,28.0,25000.0
2021-01-19 11:10:00,28.02,28.02,27.92,27.92,68000.0,28.02,28.02,27.92,27.92,68000.0
2021-01-19 11:15:00,27.91,27.91,27.84,27.84,30000.0,27.91,27.91,27.84,27.84,30000.0
2021-01-19 11:20:00,27.9,27.93,27.88,27.88,30000.0,27.9,27.93,27.88,27.88,30000.0
2021-01-19 11:25:00,27.9,27.93,27.85,27.88,105000.0,27.9,27.93,27.85,27.88,105000.0
2021-01-19 11:30:00,27.88,27.94,27.87,27.9,99700.0,27.88,27.94,27.87,27.9,99700.0
2021-01-19 11:35:00,27.9,27.94,27.9,27.94,106250.0,27.9,27.94,27.9,27.94,106250.0
2021-01-19 11:40:00,27.92,27.96,27.92,27.96,25000.0,27.92,27.96,27.92,27.96,25000.0
2021-01-19 11:45:00,28.01,28.04,28.01,28.04,19050.0,28.01,28.04,28.01,28.04,19050.0
2021-01-19 11:50:00,28.07,28.08,28.07,28.08,20300.0,28.07,28.08,28.07,28.08,20300.0
2021-01-19 11:55:00,28.06,28.06,28.06,28.06,10000.0,28.06,28.06,28.06,28.06,10000.0
2021-01-19 12:00:00,28.07,28.09,28.07,28.09,21900.0,28.07,28.09,28.07,28.09,21900.0
2021-01-19 12:05:00,28.09,28.09,28.06,28.06,32100.0,28.09,28.09,28.06,28.06,32100.0
2021-01-19 12:10:00,28.07,28.07,28.07,28.07,5000.0,28.07,28.07,28.07,28.07,5000.0
2021-01-19 12:15:00,28.12,28.15,28.12,28.15,34500.0,28.12,28.15,28.12,28.15,34500.0
2021-01-19 12:20:00,28.15,28.18,28.15,28.18,15000.0,28.15,28.18,28.15,28.18,15000.0
2021-01-19 12:25:00,28.2,28.2,28.16,28.16,15000.0,28.2,28.2,28.16,28.16,15000.0
2021-01-19 12:30:00,28.18,28.18,28.16,28.17,20000.0,28.18,28.18,28.16,28.17,20000.0
2021-01-19 12:35:00,28.17,28.21,28.17,28.21,25000.0,28.17,28.21,28.17,28.21,25000.0
2021-01-19 12:40:00,28.21,28.27,28.18,28.27,121250.0,28.21,28.27,28.18,28.27,121250.0
2021-01-19 12:45:00,28.24,28.26,28.23,28.25,49000.0,28.24,28.26,28.23,28.25,49000.0
2021-01-19 12:50:00,28.24,28.24,28.22,28.23,41450.0,28.24,28.24,28.22,28.23,41450.0
2021-01-19 12:55:00,28.23,28.29,28.23,28.29,20000.0,28.23,28.29,28.23,28.29,20000.0
2021-01-19 13:00:00,28.29,28.36,28.29,28.36,50000.0,28.29,28.36,28.29,28.36,50000.0
2021-01-19 13:05:00,28.33,28.36,28.33,28.36,10000.0,28.33,28.36,28.33,28.36,10000.0
2021-01-19 13:10:00,28.37,28.42,28.37,28.38,48450.0,28.37,28.42,28.37,28.38,48450.0
2021-01-19 13:15:00,28.38,28.38,28.37,28.38,45050.0,28.38,28.38,28.37,28.38,45050.0
2021-01-19 13:20:00,28.38,28.4,28.38,28.39,30000.0,28.38,28.4,28.38,28.39,30000.0
2021-01-19 13:25:00,28.4,28.4,28.33,28.33,50000.0,28.4,28.4,28.33,28.33,50000.0
2021-01-19 13:30:00,28.35,28.36,28.34,28.35,35000.0,28.35,28.36,28.34,28.35,35000.0
2021-01-19 13:35:00,28.37,28.39,28.37,28.39,29050.0,28.37,28.39,28.37,28.39,29050.0
2021-01-19 13:40:00,28.39,28.4,28.34,28.36,50000.0,28.39,28.4,28.34,28.36,50000.0
2021-01-19 13:45:00,28.35,28.35,28.35,28.35,15000.0,28.35,28.35,28.35,28.35,15000.0
2021-01-19 13:50:00,28.37,28.37,28.36,28.36,26250.0,28.37,28.37,28.36,28.36,26250.0
2021-01-19 13:55:00,28.37,28.39,28.37,28.38,20050.0,28.37,28.39,28.37,28.38,20050.0
2021-01-19 14:00:00,28.39,28.39,28.37,28.39,40750.0,28.39,28.39,28.37,28.39,40750.0
2021-01-19 14:05:00,28.4,28.4,28.36,28.39,40000.0,28.4,28.4,28.36,28.39,40000.0
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 14:15:00,28.37,28.37,28.37,28.37,0.0,28.37,28.37,28.37,28.37,0.0
2021-01-19 14:20:00,28.39,28.41,28.39,28.41,25000.0,28.39,28.41,28.39,28.41,25000.0
2021-01-19 14:25:00,28.43,28.47,28.43,28.47,64800.0,28.43,28.47,28.43,28.47,64800.0
2021-01-19 14:30:00,28.48,28.49,28.44,28.45,57700.0,28.48,28.49,28.44,28.45,57700.0
2021-01-19 14:35:00,28.46,28.5,28.46,28.49,25000.0,28.46,28.5,28.46,28.49,25000.0
2021-01-19 14:40:00,28.5,28.51,28.47,28.51,61300.0,28.5,28.51,28.47,28.51,61300.0
2021-01-19 14:45:00,28.5,28.51,28.5,28.51,10000.0,28.5,28.51,28.5,28.51,10000.0
2021-01-19 14:50:00,28.6,28.6,28.56,28.59,50150.0,28.6,28.6,28.56,28.59,50150.0
2021-01-19 14:55:00,28.55,28.58,28.55,28.58,15000.0,28.55,28.58,28.55,28.58,15000.0
2021-01-19 15:00:00,28.59,28.62,28.57,28.6,197400.0,28.59,28.62,28.57,28.6,197400.0
2021-01-19 15:05:00,28.6,28.6,28.56,28.56,20000.0,28.6,28.6,28.56,28.56,20000.0
2021-01-19 15:10:00,28.54,28.6,28.54,28.58,45000.0,28.54,28.6,28.54,28.58,45000.0
2021-01-19 15:15:00,28.58,28.58,28.52,28.57,60550.0,28.58,28.58,28.52,28.57,60550.0
2021-01-19 15:20:00,28.57,28.57,28.54,28.57,70200.0,28.57,28.57,28.54,28.57,70200.0
2021-01-19 15:25:00,28.57,28.6,28.57,28.6,106700.0,28.57,28.6,28.57,28.6,106700.0
2021-01-19 15:30:00,28.6,28.62,28.59,28.61,58600.0,28.6,28.62,28.59,28.61,58600.0
2021-01-19 15:35:00,28.63,28.66,28.61,28.64,130000.0,28.63,28.66,28.61,28.64,130000.0
2021-01-19 15:40:00,28.61,28.63,28.6,28.6,60000.0,28.61,28.63,28.6,28.6,60000.0
2021-01-19 15:45:00,28.63,28.63,28.6,28.62,145000.0,28.63,28.63,28.6,28.62,145000.0
2021-01-19 15:50:00,28.6,28.62,28.57,28.62,418750.0,28.6,28.62,28.57,28.62,418750.0
2021-01-19 15:55:00,28.63,28.66,28.57,28.58,546850.0,28.63,28.66,28.57,28.58,546850.0
2021-01-20 09:30:00,28.88,29.05,28.75,29.05,380100.0,28.88,29.05,28.75,29.05,380100.0
2021-01-20 09:35:00,29.07,29.14,29.03,29.14,204050.0,29.07,29.14,29.03,29.14,204050.0
2021-01-20 09:40:00,29.13,29.14,29.05,29.07,112450.0,29.13,29.14,29.05,29.07,112450.0
2021-01-20 09:45:00,29.06,29.06,28.94,28.96,67000.0,29.06,29.06,28.94,28.96,67000.0
2021-01-20 09:50:00,28.96,28.96,28.81,28.81,111500.0,28.96,28.96,28.81,28.81,111500.0
2021-01-20 09:55:00,28.79,28.94,28.79,28.87,75600.0,28.79,28.94,28.79,28.87,75600.0
2021-01-20 10:00:00,28.89,28.89,28.81,28.89,68950.0,28.89,28.89,28.81,28.89,68950.0
2021-01-20 10:05:00,28.87,28.89,28.85,28.85,25000.0,28.87,28.89,28.85,28.85,25000.0
2021-01-20 10:10:00,28.82,28.94,28.82,28.91,40000.0,28.82,28.94,28.82,28.91,40000.0
2021-01-20 10:15:00,28.88,28.88,28.87,28.87,17200.0,28.88,28.88,28.87,28.87,17200.0
2021-01-20 10:20:00,28.85,28.92,28.85,28.92,37200.0,28.85,28.92,28.85,28.92,37200.0
2021-01-20 10:25:00,28.92,28.92,28.85,28.89,110000.0,28.92,28.92,28.85,28.89,110000.0
2021-01-20 10:30:00,28.85,28.91,28.82,28.91,73000.0,28.85,28.91,28.82,28.91,73000.0
2021-01-20 10:35:00,28.9,28.9,28.85,28.85,20000.0,28.9,28.9,28.85,28.85,20000.0
2021-01-20 10:40:00,28.85,28.85,28.75,28.75,25000.0,28.85,28.85,28.75,28.75,25000.0
2021-01-20 10:45:00,28.8,28.8,28.8,28.8,20000.0,28.8,28.8,28.8,28.8,20000.0
2021-01-20 10:50:00,28.78,28.82,28.77,28.81,128100.0,28.78,28.82,28.77,28.81,128100.0
2021-01-20 10:55:00,28.82,28.92,28.82,28.92,30000.0,28.82,28.92,28.82,28.92,30000.0
2021-01-20 11:00:00,28.94,29.05,28.94,29.03,41400.0,28.94,29.05,28.94,29.03,41400.0
2021-01-20 11:05:00,29.02,29.03,29.0,29.01,40000.0,29.02,29.03,29.0,29.01,40000.0
2021-01-20 11:10:00,29.03,29.07,29.03,29.07,33250.0,29.03,29.07,29.03,29.07,33250.0
2021-01-20 11:15:00,29.06,29.08,29.06,29.08,29950.0,29.06,29.08,29.06,29.08,29950.0
2021-01-20 11:20:00,29.08,29.1,29.07,29.08,40000.0,29.08,29.1,29.07,29.08,40000.0
2021-01-20 11:25:00,29.09,29.11,29.07,29.07,40600.0,29.09,29.11,29.07,29.07,40600.0
2021-01-20 11:30:00,29.08,29.08,29.07,29.07,20000.0,29.08,29.08,29.07,29.07,20000.0
2021-01-20 11:35:00,29.08,29.16,29.08,29.16,434250.0,29.08,29.16,29.08,29.16,434250.0
2021-01-20 11:40:00,29.16,29.23,29.16,29.22,397450.0,29.16,29.23,29.16,29.22,397450.0
2021-01-20 11:45:00,29.21,29.3,29.21,29.3,76800.0,29.21,29.3,29.21,29.3,76800.0
2021-01-20 11:50:00,29.28,29.34,29.26,29.29,131200.0,29.28,29.34,29.26,29.29,131200.0
2021-01-20 11:55:00,29.3,29.34,29.28,29.34,97550.0,29.3,29.34,29.28,29.34,97550.0
2021-01-20 12:00:00,29.39,29.4,29.34,29.4,70950.0,29.39,29.4,29.34,29.4,70950.0
2021-01-20 12:05:00,29.43,29.43,29.43,29.43,30000.0,29.43,29.43,29.43,29.43,30000.0
2021-01-20 12:10:00,29.45,29.46,29.38,29.44,190000.0,29.45,29.46,29.38,29.44,190000.0
2021-01-20 12:15:00,29.39,29.45,29.39,29.42,63650.0,29.39,29.45,29.39,29.42,63650.0
2021-01-20 12:20:00,29.45,29.49,29.45,29.47,59950.0,29.45,29.49,29.45,29.47,59950.0
2021-01-20 12:25:00,29.5,29.5,29.5,29.5,30000.0,29.5,29.5,29.5,29.5,30000.0
2021-01-20 12:30:00,29.5,29.5,29.49,29.49,25050.0,29.5,29.5,29.49,29.49,25050.0
2021-01-20 12:35:00,29.53,29.58,29.52,29.56,65000.0,29.53,29.58,29.52,29.56,65000.0
2021-01-20 12:40:00,29.57,29.62,29.56,29.6,167700.0,29.57,29.62,29.56,29.6,167700.0
2021-01-20 12:45:00,29.59,29.59,29.59,29.59,10000.0,29.59,29.59,29.59,29.59,10000.0
2021-01-20 12:50:00,29.57,29.6,29.55,29.57,82850.0,29.57,29.6,29.55,29.57,82850.0
2021-01-20 12:55:00,29.58,29.58,29.52,29.52,50000.0,29.58,29.58,29.52,29.52,50000.0
2021-01-20 13:00:00,29.5,29.55,29.5,29.55,31750.0,29.5,29.55,29.5,29.55,31750.0
2021-01-20 13:05:00,29.54,29.54,29.48,29.48,23900.0,29.54,29.54,29.48,29.48,23900.0
2021-01-20 13:10:00,29.5,29.56,29.5,29.55,56550.0,29.5,29.56,29.5,29.55,56550.0
2021-01-20 13:15:00,29.53,29.53,29.49,29.49,35000.0,29.53,29.53,29.49,29.49,35000.0
2021-01-20 13:20:00,29.49,29.51,29.44,29.44,62250.0,29.49,29.51,29.44,29.44,62250.0
2021-01-20 13:25:00,29.46,29.49,29.46,29.49,30000.0,29.46,29.49,29.46,29.49,30000.0
2021-01-20 13:30:00,29.5,29.5,29.49,29.49,15000.0,29.5,29.5,29.49,29.49,15000.0
2021-01-20 13:35:00,29.51,29.55,29.51,29.55,10000.0,29.51,29.55,29.51,29.55,10000.0
2021-01-20 13:40:00,29.53,29.53,29.47,29.47,57950.0,29.53,29.53,29.47,29.47,57950.0
2021-01-20 13:45:00,29.49,29.51,29.49,29.51,15500.0,29.49,29.51,29.49,29.51,15500.0
2021-01-20 13:50:00,29.47,29.52,29.47,29.49,20050.0,29.47,29.52,29.47,29.49,20050.0
2021-01-20 13:55:00,29.53,29.57,29.53,29.57,45000.0,29.53,29.57,29.53,29.57,45000.0
2021-01-20 14:00:00,29.56,29.57,29.56,29.57,16000.0,29.56,29.57,29.56,29.57,16000.0
2021-01-20 14:05:00,29.56,29.57,29.55,29.57,25000.0,29.56,29.57,29.55,29.57,25000.0
2021-01-20 14:10:00,29.55,29.55,29.49,29.49,135000.0,29.55,29.55,29.49,29.49,135000.0
2021-01-20 14:15:00,29.5,29.55,29.5,29.53,94200.0,29.5,29.55,29.5,29.53,94200.0
2021-01-20 14:20:00,29.54,29.57,29.51,29.56,64750.0,29.54,29.57,29.51,29.56,64750.0
2021-01-20 14:25:00,29.58,29.58,29.55,29.55,35000.0,29.58,29.58,29.55,29.55,35000.0
2021-01-20 14:30:00,29.56,29.61,29.56,29.59,111450.0,29.56,29.61,29.56,29.59,111450.0
2021-01-20 14:35:00,29.56,29.6,29.56,29.58,25000.0,29.56,29.6,29.56,29.58,25000.0
2021-01-20 14:40:00,29.6,29.63,29.59,29.61,113950.0,29.6,29.63,29.59,29.61,113950.0
2021-01-20 14:45:00,29.65,29.67,29.61,29.61,170900.0,29.65,29.67,29.61,29.61,170900.0
2021-01-20 14:50:00,29.61,29.65,29.59,29.65,63100.0,29.61,29.65,29.59,29.65,63100.0
2021-01-20 14:55:00,29.63,29.67,29.63,29.66,55000.0,29.63,29.67,29.63,29.66,55000.0
2021-01-20 15:00:00,29.64,29.64,29.62,29.63,40100.0,29.64,29.64,29.62,29.63,40100.0
2021-01-20 15:05:00,29.63,29.65,29.63,29.63,62000.0,29.63,29.65,29.63,29.63,62000.0
2021-01-20 15:10:00,29.64,29.64,29.63,29.63,29450.0,29.64,29.64,29.63,29.63,29450.0
2021-01-20 15:15:00,29.64,29.66,29.63,29.65,43600.0,29.64,29.66,29.63,29.65,43600.0
2021-01-20 15:20:00,29.6,29.66,29.6,29.65,77150.0,29.6,29.66,29.6,29.65,77150.0
2021-01-20 15:25:00,29.66,29.66,29.61,29.63,45000.0,29.66,29.66,29.61,29.63,45000.0
2021-01-20 15:30:00,29.62,29.66,29.62,29.64,123750.0,29.62,29.66,29.62,29.64,123750.0
2021-01-20 15:35:00,29.61,29.61,29.56,29.56,107200.0,29.61,29.61,29.56,29.56,107200.0
2021-01-20 15:40:00,29.56,29.62,29.56,29.62,60000.0,29.56,29.62,29.56,29.62,60000.0
2021-01-20 15:45:00,29.61,29.63,29.6,29.6,70000.0,29.61,29.63,29.6,29.6,70000.0
2021-01-20 15:50:00,29.56,29.63,29.56,29.61,82700.0,29.56,29.63,29.56,29.61,82700.0
2021-01-20 15:55:00,29.59,29.66,29.59,29.61,601550.0,29.59,29.66,29.59,29.61,601550.0
2021-01-21 09:30:00,29.54,29.7,29.53,29.57,224700.0,29.54,29.7,29.53,29.57,224700.0
2021-01-21 09:35:00,29.57,29.59,29.54,29.56,53850.0,29.57,29.59,29.54,29.56,53850.0
2021-01-21 09:40:00,29.56,29.65,29.54,29.65,44550.0,29.56,29.65,29.54,29.65,44550.0
2021-01-21 09:45:00,29.68,29.85,29.65,29.85,210800.0,29.68,29.85,29.65,29.85,210800.0
2021-01-21 09:50:00,29.86,29.87,29.77,29.77,77500.0,29.86,29.87,29.77,29.77,77500.0
2021-01-21 09:55:00,29.81,30.02,29.8,30.0,252400.0,29.81,30.02,29.8,30.0,252400.0
2021-01-21 10:00:00,30.1,30.1,29.94,29.98,261150.0,30.1,30.1,29.94,29.98,261150.0
2021-01-21 10:05:00,29.99,30.03,29.96,29.99,68000.0,29.99,30.03,29.96,29.99,68000.0
2021-01-21 10:10:00,29.99,30.03,29.99,30.01,124000.0,29.99,30.03,29.99,30.01,124000.0
2021-01-21 10:15:00,29.99,30.02,29.99,30.0,125000.0,29.99,30.02,29.99,30.0,125000.0
2021-01-21 10:20:00,29.97,29.98,29.94,29.98,52500.0,29.97,29.98,29.94,29.98,52500.0
2021-01-21 10:25:00,29.97,29.98,29.92,29.95,35000.0,29.97,29.98,29.92,29.95,35000.0
2021-01-21 10:30:00,29.98,29.98,29.98,29.98,15000.0,29.98,29.98,29.98,29.98,15000.0
2021-01-21 10:35:00,29.97,29.97,29.91,29.92,26450.0,29.97,29.97,29.91,29.92,26450.0
2021-01-21 10:40:00,29.95,29.96,29.95,29.95,37100.0,29.95,29.96,29.95,29.95,37100.0
2021-01-21 10:45:00,29.92,29.92,29.88,29.91,60000.0,29.92,29.92,29.88,29.91,60000.0
2021-01-21 10:50:00,29.88,29.93,29.88,29.93,50000.0,29.88,29.93,29.88,29.93,50000.0
2021-01-21 10:55:00,29.9,29.93,29.9,29.93,27500.0,29.9,29.93,29.9,29.93,27500.0
2021-01-21 11:00:00,29.95,29.95,29.9,29.95,30000.0,29.95,29.95,29.9,29.95,30000.0
2021-01-21 11:05:00,29.91,29.96,29.91,29.94,35000.0,29.91,29.96,29.91,29.94,35000.0
2021-01-21 11:10:00,29.93,29.93,29.91,29.91,47100.0,29.93,29.93,29.91,29.91,47100.0
2021-01-21 11:15:00,29.91,29.94,29.87,29.87,40000.0,29.91,29.94,29.87,29.87,40000.0
2021-01-21 11:20:00,29.82,29.85,29.76,29.8,114750.0,29.82,29.85,29.76,29.8,114750.0
2021-01-21 11:25:00,29.78,29.81,29.76,29.78,40650.0,29.78,29.81,29.76,29.78,40650.0
2021-01-21 11:30:00,29.77,29.8,29.77,29.77,35000.0,29.77,29.8,29.77,29.77,35000.0
2021-01-21 11:35:00,29.77,29.77,29.76,29.76,20050.0,29.77,29.77,29.76,29.76,20050.0
2021-01-21 11:40:00,29.76,29.82,29.76,29.82,31700.0,29.76,29.82,29.76,29.82,31700.0
2021-01-21 11:45:00,29.81,29.82,29.81,29.81,19650.0,29.81,29.82,29.81,29.81,19650.0
2021-01-21 11:50:00,29.77,29.82,29.76,29.82,132850.0,29.77,29.82,29.76,29.82,132850.0
2021-01-21 11:55:00,29.82,29.85,29.82,29.85,25000.0,29.82,29.85,29.82,29.85,25000.0
2021-01-21 12:00:00,29.8,29.8,29.77,29.78,56250.0,29.8,29.8,29.77,29.78,56250.0
2021-01-21 12:05:00,29.75,29.78,29.75,29.78,70000.0,29.75,29.78,29.75,29.78,70000.0
2021-01-21 12:10:00,29.73,29.76,29.71,29.76,106450.0,29.73,29.76,29.71,29.76,106450.0
2021-01-21 12:15:00,29.76,29.77,29.72,29.75,44100.0,29.76,29.77,29.72,29.75,44100.0
2021-01-21 12:20:00,29.8,29.8,29.75,29.76,25000.0,29.8,29.8,29.75,29.76,25000.0
2021-01-21 12:25:00,29.81,29.81,29.78,29.78,35950.0,29.81,29.81,29.78,29.78,35950.0
2021-01-21 12:30:00,29.78,29.78,29.73,29.73,33600.0,29.78,29.78,29.73,29.73,33600.0
2021-01-21 12:35:00,29.78,29.8,29.78,29.8,23650.0,29.78,29.8,29.78,29.8,23650.0
2021-01-21 12:40:00,29.77,29.81,29.77,29.81,37900.0,29.77,29.81,29.77,29.81,37900.0
2021-01-21 12:45:00,29.84,29.86,29.84,29.86,15000.0,29.84,29.86,29.84,29.86,15000.0
2021-01-21 12:50:00,29.82,29.82,29.77,29.81,50000.0,29.82,29.82,29.77,29.81,50000.0
2021-01-21 12:55:00,29.8,29.83,29.76,29.83,105000.0,29.8,29.83,29.76,29.83,105000.0
2021-01-21 13:00:00,29.86,30.0,29.86,29.96,46500.0,29.86,30.0,29.86,29.96,46500.0
2021-01-21 13:05:00,29.95,30.0,29.94,30.0,60000.0,29.95,30.0,29.94,30.0,60000.0
2021-01-21 13:10:00,29.99,30.0,29.95,29.96,58450.0,29.99,30.0,29.95,29.96,58450.0
2021-01-21 13:15:00,29.93,30.12,29.92,30.05,416700.0,29.93,30.12,29.92,30.05,416700.0
2021-01-21 13:20:00,30.09,30.12,30.0,30.01,150600.0,30.09,30.12,30.0,30.01,150600.0
2021-01-21 13:25:00,30.0,30.05,30.0,30.02,85250.0,30.0,30.05,30.0,30.02,85250.0
2021-01-21 13:30:00,30.05,30.05,30.0,30.01,45000.0,30.05,30.05,30.0,30.01,45000.0
2021-01-21 13:35:00,29.98,30.02,29.98,30.02,30000.0,29.98,30.02,29.98,30.02,30000.0
2021-01-21 13:40:00,30.04,30.04,30.0,30.0,25000.0,30.04,30.04,30.0,30.0,25000.0
2021-01-21 13:45:00,29.97,29.98,29.97,29.97,25000.0,29.97,29.98,29.97,29.97,25000.0
2021-01-21 13:50:00,29.98,30.02,29.98,30.0,31250.0,29.98,30.02,29.98,30.0,31250.0
2021-01-21 13:55:00,29.98,29.98,29.98,29.98,5000.0,29.98,29.98,29.98,29.98,5000.0
2021-01-21 14:00:00,30.0,30.1,30.0,30.09,130050.0,30.0,30.1,30.0,30.09,130050.0
2021-01-21 14:05:00,30.03,30.1,30.03,30.08,71900.0,30.03,30.1,30.03,30.08,71900.0
2021-01-21 14:10:00,30.06,30.08,30.0,30.0,65000.0,30.06,30.08,30.0,30.0,65000.0
2021-01-21 14:15:00,30.02,30.11,30.02,30.1,165000.0,30.02,30.11,30.02,30.1,165000.0
2021-01-21 14:20:00,30.1,30.11,30.08,30.11,20000.0,30.1,30.11,30.08,30.11,20000.0
2021-01-21 14:25:00,30.11,30.11,30.11,30.11,15000.0,30.11,30.11,30.11,30.11,15000.0
2021-01-21 14:30:00,30.08,30.09,30.08,30.09,25400.0,30.08,30.09,30.08,30.09,25400.0
2021-01-21 14:35:00,30.07,30.11,30.07,30.09,45000.0,30.07,30.11,30.07,30.09,45000.0
2021-01-21 14:40:00,30.1,30.1,30.08,30.08,55000.0,30.1,30.1,30.08,30.08,55000.0
2021-01-21 14:45:00,30.1,30.1,30.05,30.07,60100.0,30.1,30.1,30.05,30.07,60100.0
2021-01-21 14:50:00,30.07,30.08,30.07,30.08,35000.0,30.07,30.08,30.07,30.08,35000.0
2021-01-21 14:55:00,30.11,30.11,30.07,30.09,40000.0,30.11,30.11,30.07,30.09,40000.0
2021-01-21 15:00:00,30.11,30.16,30.05,30.14,199350.0,30.11,30.16,30.05,30.14,199350.0
2021-01-21 15:05:00,30.16,30.17,30.13,30.16,90750.0,30.16,30.17,30.13,30.16,90750.0
2021-01-21 15:10:00,30.14,30.16,30.12,30.12,25000.0,30.14,30.16,30.12,30.12,25000.0
2021-01-21 15:15:00,30.12,30.13,30.08,30.1,96750.0,30.12,30.13,30.08,30.1,96750.0
2021-01-21 15:20:00,30.13,30.16,30.11,30.13,175000.0,30.13,30.16,30.11,30.13,175000.0
2021-01-21 15:25:00,30.12,30.16,30.11,30.14,105800.0,30.12,30.16,30.11,30.14,105800.0
2021-01-21 15:30:00,30.14,30.14,30.11,30.11,100800.0,30.14,30.14,30.11,30.11,100800.0
2021-01-21 15:35:00,30.11,30.11,30.06,30.07,123500.0,30.11,30.11,30.06,30.07,123500.0
2021-01-21 15:40:00,30.07,30.12,30.07,30.12,71000.0,30.07,30.12,30.07,30.12,71000.0
2021-01-21 15:45:00,30.12,30.13,30.12,30.12,65000.0,30.12,30.13,30.12,30.12,65000.0
2021-01-21 15:50:00,30.11,30.13,30.06,30.11,207050.0,30.11,30.13,30.06,30.11,207050.0
2021-01-21 15:55:00,30.13,30.13,30.06,30.1,429000.0,30.13,30.13,30.06,30.1,429000.0
2021-01-22 09:30:00,29.85,30.02,29.85,29.97,197400.0,29.85,30.02,29.85,29.97,197400.0
2021-01-22 09:35:00,29.97,30.06,29.95,29.95,58650.0,29.97,30.06,29.95,29.95,58650.0
2021-01-22 09:40:00,29.91,30.0,29.9,29.97,45000.0,29.91,30.0,29.9,29.97,45000.0
2021-01-22 09:45:00,29.93,30.06,29.93,30.04,81250.0,29.93,30.06,29.93,30.04,81250.0
2021-01-22 09:50:00,30.04,30.15,30.04,30.11,47500.0,30.04,30.15,30.04,30.11,47500.0
2021-01-22 09:55:00,30.1,30.11,30.03,30.03,67200.0,30.1,30.11,30.03,30.03,67200.0
2021-01-22 10:00:00,30.04,30.09,30.0,30.0,230450.0,30.04,30.09,30.0,30.0,230450.0
2021-01-22 10:05:00,29.92,29.93,29.91,29.93,117500.0,29.92,29.93,29.91,29.93,117500.0
2021-01-22 10:10:00,29.88,29.88,29.82,29.86,58850.0,29.88,29.88,29.82,29.86,58850.0
2021-01-22 10:15:00,29.83,29.86,29.74,29.79,190300.0,29.83,29.86,29.74,29.79,190300.0
2021-01-22 10:20:00,29.8,29.82,29.68,29.68,92900.0,29.8,29.82,29.68,29.68,92900.0
2021-01-22 10:25:00,29.7,29.72,29.69,29.69,55250.0,29.7,29.72,29.69,29.69,55250.0
2021-01-22 10:30:00,29.72,29.78,29.72,29.78,24350.0,29.72,29.78,29.72,29.78,24350.0
2021-01-22 10:35:00,29.8,29.81,29.75,29.75,35000.0,29.8,29.81,29.75,29.75,35000.0
2021-01-22 10:40:00,29.76,29.83,29.76,29.8,62700.0,29.76,29.83,29.76,29.8,62700.0
2021-01-22 10:45:00,29.79,29.81,29.78,29.78,70000.0,29.79,29.81,29.78,29.78,70000.0
2021-01-22 10:50:00,29.79,29.8,29.76,29.77,38150.0,29.79,29.8,29.76,29.77,38150.0
2021-01-22 10:55:00,29.83,29.85,29.83,29.83,23200.0,29.83,29.85,29.83,29.83,23200.0
2021-01-22 11:00:00,29.82,29.87,29.82,29.87,30000.0,29.82,29.87,29.82,29.87,30000.0
2021-01-22 11:05:00,29.86,29.86,29.82,29.83,46000.0,29.86,29.86,29.82,29.83,46000.0
2021-01-22 11:10:00,29.8,29.81,29.79,29.79,30000.0,29.8,29.81,29.79,29.79,30000.0
2021-01-22 11:15:00,29.77,29.77,29.77,29.77,10000.0,29.77,29.77,29.77,29.77,10000.0
2021-01-22 11:20:00,29.77,29.79,29.77,29.77,15000.0,29.77,29.79,29.77,29.77,15000.0
2021-01-22 11:25:00,29.75,29.75,29.74,29.74,10000.0,29.75,29.75,29.74,29.74,10000.0
2021-01-22 11:30:00,29.73,29.74,29.73,29.74,20000.0,29.73,29.74,29.73,29.74,20000.0
2021-01-22 11:35:00,29.75,29.81,29.75,29.79,65000.0,29.75,29.81,29.75,29.79,65000.0
2021-01-22 11:40:00,29.81,29.85,29.81,29.83,40100.0,29.81,29.85,29.81,29.83,40100.0
2021-01-22 11:45:00,29.83,29.83,29.82,29.82,15000.0,29.83,29.83,29.82,29.82,15000.0
2021-01-22 11:50:00,29.82,29.83,29.82,29.83,35000.0,29.82,29.83,29.82,29.83,35000.0
2021-01-22 11:55:00,29.82,29.82,29.8,29.81,25000.0,29.82,29.82,29.8,29.81,25000.0
2021-01-22 12:00:00,29.82,29.86,29.81,29.81,49750.0,29.82,29.86,29.81,29.81,49750.0
2021-01-22 12:05:00,29.79,29.82,29.79,29.82,25150.0,29.79,29.82,29.79,29.82,25150.0
2021-01-22 12:10:00,29.83,29.85,29.83,29.84,35000.0,29.83,29.85,29.83,29.84,35000.0
2021-01-22 12:15:00,29.84,29.84,29.82,29.82,15000.0,29.84,29.84,29.82,29.82,15000.0
2021-01-22 12:20:00,29.84,29.87,29.8,29.87,95150.0,29.84,29.87,29.8,29.87,95150.0
2021-01-22 12:25:00,29.84,29.84,29.81,29.84,51250.0,29.84,29.84,29.81,29.84,51250.0
2021-01-22 12:30:00,29.83,29.83,29.83,29.83,5000.0,29.83,29.83,29.83,29.83,5000.0
2021-01-22 12:35:00,29.83,29.85,29.83,29.85,48200.0,29.83,29.85,29.83,29.85,48200.0
2021-01-22 12:40:00,29.83,29.84,29.83,29.84,26300.0,29.83,29.84,29.83,29.84,26300.0
2021-01-22 12:45:00,29.82,29.83,29.76,29.83,144450.0,29.82,29.83,29.76,29.83,144450.0
2021-01-22 12:50:00,29.83,29.83,29.82,29.83,44500.0,29.83,29.83,29.82,29.83,44500.0
2021-01-22 12:55:00,29.81,29.81,29.75,29.77,35000.0,29.81,29.81,29.75,29.77,35000.0
2021-01-22 13:00:00,29.74,29.79,29.74,29.79,40000.0,29.74,29.79,29.74,29.79,40000.0
2021-01-22 13:05:00,29.8,29.8,29.77,29.77,20000.0,29.8,29.8,29.77,29.77,20000.0
2021-01-22 13:10:00,29.72,29.74,29.7,29.74,55000.0,29.72,29.74,29.7,29.74,55000.0
2021-01-22 13:15:00,29.78,29.79,29.78,29.78,25000.0,29.78,29.79,29.78,29.78,25000.0
2021-01-22 13:20:00,29.77,29.82,29.77,29.82,30050.0,29.77,29.82,29.77,29.82,30050.0
2021-01-22 13:25:00,29.83,29.83,29.8,29.8,34100.0,29.83,29.83,29.8,29.8,34100.0
2021-01-22 13:30:00,29.81,29.83,29.8,29.8,34700.0,29.81,29.83,29.8,29.8,34700.0
2021-01-22 13:35:00,29.81,29.81,29.8,29.8,15000.0,29.81,29.81,29.8,29.8,15000.0
2021-01-22 13:40:00,29.82,29.82,29.79,29.82,35000.0,29.82,29.82,29.79,29.82,35000.0
2021-01-22 13:45:00,29.84,29.89,29.84,29.89,93950.0,29.84,29.89,29.84,29.89,93950.0
2021-01-22 13:50:00,29.89,29.89,29.88,29.89,40000.0,29.89,29.89,29.88,29.89,40000.0
2021-01-22 13:55:00,29.9,29.9,29.88,29.88,71700.0,29.9,29.9,29.88,29.88,71700.0
2021-01-22 14:00:00,29.86,29.87,29.84,29.85,35000.0,29.86,29.87,29.84,29.85,35000.0
2021-01-22 14:05:00,29.83,29.84,29.83,29.83,15000.0,29.83,29.84,29.83,29.83,15000.0
2021-01-22 14:10:00,29.86,29.88,29.84,29.88,30000.0,29.86,29.88,29.84,29.88,30000.0
2021-01-22 14:15:00,29.88,29.93,29.88,29.91,86750.0,29.88,29.93,29.88,29.91,86750.0
2021-01-22 14:20:00,29.9,29.92,29.9,29.92,16250.0,29.9,29.92,29.9,29.92,16250.0
2021-01-22 14:25:00,29.92,29.92,29.9,29.9,35150.0,29.92,29.92,29.9,29.9,35150.0
2021-01-22 14:30:00,29.87,29.87,29.84,29.85,30000.0,29.87,29.87,29.84,29.85,30000.0
2021-01-22 14:35:00,29.85,29.86,29.83,29.86,55000.0,29.85,29.86,29.83,29.86,55000.0
2021-01-22 14:40:00,29.86,29.87,29.84,29.84,40000.0,29.86,29.87,29.84,29.84,40000.0
2021-01-22 14:45:00,29.82,29.82,29.81,29.82,65000.0,29.82,29.82,29.81,29.82,65000.0
2021-01-22 14:50:00,29.82,29.83,29.82,29.83,15050.0,29.82,29.83,29.82,29.83,15050.0
2021-01-22 14:55:00,29.88,29.89,29.82,29.86,70350.0,29.88,29.89,29.82,29.86,70350.0
2021-01-22 15:00:00,29.88,29.89,29.85,29.86,30500.0,29.88,29.89,29.85,29.86,30500.0
2021-01-22 15:05:00,29.88,29.88,29.87,29.87,30000.0,29.88,29.88,29.87,29.87,30000.0
2021-01-22 15:10:00,29.86,29.86,29.84,29.84,15000.0,29.86,29.86,29.84,29.84,15000.0
2021-01-22 15:15:00,29.85,29.95,29.85,29.94,137800.0,29.85,29.95,29.85,29.94,137800.0
2021-01-22 15:20:00,29.93,29.93,29.93,29.93,10000.0,29.93,29.93,29.93,29.93,10000.0
2021-01-22 15:25:00,29.91,29.98,29.91,29.98,70050.0,29.91,29.98,29.91,29.98,70050.0
2021-01-22 15:30:00,29.97,30.0,29.97,30.0,50000.0,29.97,30.0,29.97,30.0,50000.0
2021-01-22 15:35:00,30.01,30.01,29.96,29.98,108500.0,30.01,30.01,29.96,29.98,108500.0
2021-01-22 15:40:00,29.97,30.0,29.97,29.99,31000.0,29.97,30.0,29.97,29.99,31000.0
2021-01-22 15:45:00,29.98,30.02,29.96,29.97,138000.0,29.98,30.02,29.96,29.97,138000.0
2021-01-22 15:50:00,29.98,29.99,29.94,29.94,47350.0,29.98,29.99,29.94,29.94,47350.0
2021-01-22 15:55:00,29.92,29.95,29.88,29.92,496200.0,29.92,29.95,29.88,29.92,496200.0
2021-01-25 09:30:00,30.08,30.1,30.01,30.02,227950.0,30.08,30.1,30.01,30.02,227950.0
2021-01-25 09:35:00,30.11,30.2,30.11,30.18,40000.0,30.11,30.2,30.11,30.18,40000.0
2021-01-25 09:40:00,30.16,30.16,30.09,30.09,10000.0,30.16,30.16,30.09,30.09,10000.0
2021-01-25 09:45:00,30.01,30.03,30.01,30.03,65000.0,30.01,30.03,30.01,30.03,65000.0
2021-01-25 09:50:00,30.13,30.13,30.06,30.06,25000.0,30.13,30.13,30.06,30.06,25000.0
2021-01-25 09:55:00,30.08,30.1,30.03,30.1,60000.0,30.08,30.1,30.03,30.1,60000.0
2021-01-25 10:00:00,30.04,30.1,30.03,30.03,31400.0,30.04,30.1,30.03,30.03,31400.0
2021-01-25 10:05:00,30.03,30.03,30.0,30.0,55000.0,30.03,30.03,30.0,30.0,55000.0
2021-01-25 10:10:00,29.99,29.99,29.92,29.95,35000.0,29.99,29.99,29.92,29.95,35000.0
2021-01-25 10:15:00,30.0,30.04,29.94,30.04,30000.0,30.0,30.04,29.94,30.04,30000.0
2021-01-25 10:20:00,30.0,30.01,29.95,29.95,35000.0,30.0,30.01,29.95,29.95,35000.0
2021-01-25 10:25:00,29.94,29.95,29.87,29.9,53200.0,29.94,29.95,29.87,29.9,53200.0
2021-01-25 10:30:00,29.89,29.89,29.82,29.82,60000.0,29.89,29.89,29.82,29.82,60000.0
2021-01-25 10:35:00,29.8,29.85,29.77,29.81,108050.0,29.8,29.85,29.77,29.81,108050.0
2021-01-25 10:40:00,29.83,29.85,29.81,29.84,25000.0,29.83,29.85,29.81,29.84,25000.0
2021-01-25 10:45:00,29.84,29.84,29.69,29.71,127150.0,29.84,29.84,29.69,29.71,127150.0
2021-01-25 10:50:00,29.71,29.71,29.55,29.7,175650.0,29.71,29.71,29.55,29.7,175650.0
2021-01-25 10:55:00,29.68,29.71,29.55,29.55,40350.0,29.68,29.71,29.55,29.55,40350.0
2021-01-25 11:00:00,29.52,29.59,29.49,29.53,125300.0,29.52,29.59,29.49,29.53,125300.0
2021-01-25 11:05:00,29.39,29.44,29.37,29.4,98300.0,29.39,29.44,29.37,29.4,98300.0
2021-01-25 11:10:00,29.4,29.67,29.4,29.67,60000.0,29.4,29.67,29.4,29.67,60000.0
2021-01-25 11:15:00,29.61,29.66,29.55,29.66,45550.0,29.61,29.66,29.55,29.66,45550.0
2021-01-25 11:20:00,29.66,29.79,29.64,29.64,30050.0,29.66,29.79,29.64,29.64,30050.0
2021-01-25 11:25:00,29.67,29.7,29.48,29.51,85000.0,29.67,29.7,29.48,29.51,85000.0
2021-01-25 11:30:00,29.52,29.55,29.46,29.5,75000.0,29.52,29.55,29.46,29.5,75000.0
2021-01-25 11:35:00,29.51,29.63,29.51,29.63,31500.0,29.51,29.63,29.51,29.63,31500.0
2021-01-25 11:40:00,29.6,29.72,29.59,29.65,20000.0,29.6,29.72,29.59,29.65,20000.0
2021-01-25 11:45:00,29.68,29.68,29.68,29.68,10000.0,29.68,29.68,29.68,29.68,10000.0
2021-01-25 11:50:00,29.68,29.68,29.68,29.68,0.0,29.68,29.68,29.68,29.68,0.0
2021-01-25 11:55:00,29.71,29.71,29.64,29.67,71250.0,29.71,29.71,29.64,29.67,71250.0
2021-01-25 12:00:00,29.71,29.75,29.71,29.75,15000.0,29.71,29.75,29.71,29.75,15000.0
2021-01-25 12:05:00,29.72,29.72,29.72,29.72,5000.0,29.72,29.72,29.72,29.72,5000.0
2021-01-25 12:10:00,29.7,29.7,29.7,29.7,10000.0,29.7,29.7,29.7,29.7,10000.0
2021-01-25 12:15:00,29.67,29.68,29.57,29.57,65000.0,29.67,29.68,29.57,29.57,65000.0
2021-01-25 12:20:00,29.57,29.67,29.57,29.6,55050.0,29.57,29.67,29.57,29.6,55050.0
2021-01-25 12:25:00,29.63,29.66,29.6,29.64,55000.0,29.63,29.66,29.6,29.64,55000.0
2021-01-25 12:30:00,29.62,29.64,29.56,29.64,25350.0,29.62,29.64,29.56,29.64,25350.0
2021-01-25 12:35:00,29.67,29.67,29.66,29.66,15500.0,29.67,29.67,29.66,29.66,15500.0
2021-01-25 12:40:00,29.65,29.72,29.65,29.72,15000.0,29.65,29.72,29.65,29.72,15000.0
2021-01-25 12:45:00,29.72,29.76,29.7,29.7,30000.0,29.72,29.76,29.7,29.7,30000.0
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 12:55:00,29.76,29.76,29.76,29.76,0.0,29.76,29.76,29.76,29.76,0.0
2021-01-25 13:00:00,29.77,29.78,29.77,29.78,10000.0,29.77,29.78,29.77,29.78,10000.0
2021-01-25 13:05:00,29.76,29.76,29.71,29.76,50100.0,29.76,29.76,29.71,29.76,50100.0
2021-01-25 13:10:00,29.75,29.81,29.74,29.81,81500.0,29.75,29.81,29.74,29.81,81500.0
2021-01-25 13:15:00,29.8,29.8,29.8,29.8,15200.0,29.8,29.8,29.8,29.8,15200.0
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 13:25:00,29.8,29.8,29.8,29.8,0.0,29.8,29.8,29.8,29.8,0.0
2021-01-25 13:30:00,29.77,29.77,29.77,29.77,5000.0,29.77,29.77,29.77,29.77,5000.0
2021-01-25 13:35:00,29.77,29.82,29.77,29.81,35000.0,29.77,29.82,29.77,29.81,35000.0
2021-01-25 13:40:00,29.79,29.83,29.79,29.83,15000.0,29.79,29.83,29.79,29.83,15000.0
2021-01-25 13:45:00,29.82,29.82,29.82,29.82,30900.0,29.82,29.82,29.82,29.82,30900.0
2021-01-25 13:50:00,29.84,29.85,29.84,29.85,35700.0,29.84,29.85,29.84,29.85,35700.0
2021-01-25 13:55:00,29.8,29.85,29.8,29.85,30000.0,29.8,29.85,29.8,29.85,30000.0
2021-01-25 14:00:00,29.85,29.89,29.8,29.8,70900.0,29.85,29.89,29.8,29.8,70900.0
2021-01-25 14:05:00,29.83,29.83,29.83,29.83,15000.0,29.83,29.83,29.83,29.83,15000.0
2021-01-25 14:10:00,29.86,29.86,29.81,29.81,10000.0,29.86,29.86,29.81,29.81,10000.0
2021-01-25 14:15:00,29.78,29.78,29.78,29.78,8500.0,29.78,29.78,29.78,29.78,8500.0
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 14:25:00,29.82,29.82,29.82,29.82,0.0,29.82,29.82,29.82,29.82,0.0
2021-01-25 14:30:00,29.78,29.78,29.74,29.76,25000.0,29.78,29.78,29.74,29.76,25000.0
2021-01-25 14:35:00,29.74,29.74,29.72,29.72,23200.0,29.74,29.74,29.72,29.72,23200.0
2021-01-25 14:40:00,29.76,29.76,29.76,29.76,5000.0,29.76,29.76,29.76,29.76,5000.0
2021-01-25 14:45:00,29.78,29.78,29.78,29.78,5000.0,29.78,29.78,29.78,29.78,5000.0
2021-01-25 14:50:00,29.78,29.78,29.78,29.78,0.0,29.78,29.78,29.78,29.78,0.0
2021-01-25 14:55:00,29.78,29.82,29.78,29.8,40850.0,29.78,29.82,29.78,29.8,40850.0
2021-01-25 15:00:00,29.75,29.81,29.72,29.74,40000.0,29.75,29.81,29.72,29.74,40000.0
2021-01-25 15:05:00,29.71,29.72,29.7,29.72,28800.0,29.71,29.72,29.7,29.72,28800.0
2021-01-25 15:10:00,29.69,29.7,29.6,29.6,67500.0,29.69,29.7,29.6,29.6,67500.0
2021-01-25 15:15:00,29.66,29.67,29.63,29.66,60000.0,29.66,29.67,29.63,29.66,60000.0
2021-01-25 15:20:00,29.7,29.7,29.7,29.7,10000.0,29.7,29.7,29.7,29.7,10000.0
2021-01-25 15:25:00,29.7,29.74,29.69,29.7,50000.0,29.7,29.74,29.69,29.7,50000.0
2021-01-25 15:30:00,29.76,29.76,29.68,29.73,63500.0,29.76,29.76,29.68,29.73,63500.0
2021-01-25 15:35:00,29.72,29.72,29.66,29.66,35000.0,29.72,29.72,29.66,29.66,35000.0
2021-01-25 15:40:00,29.69,29.69,29.68,29.68,15000.0,29.69,29.69,29.68,29.68,15000.0
2021-01-25 15:45:00,29.71,29.72,29.7,29.71,92500.0,29.71,29.72,29.7,29.71,92500.0
2021-01-25 15:50:00,29.77,29.78,29.74,29.76,67550.0,29.77,29.78,29.74,29.76,67550.0
2021-01-25 15:55:00,29.75,29.78,29.72,29.75,190100.0,29.75,29.78,29.72,29.75,190100.0
2021-01-26 09:30:00,29.88,29.94,29.82,29.94,228250.0,29.88,29.94,29.82,29.94,228250.0
2021-01-26 09:35:00,29.91,29.91,29.8,29.82,104750.0,29.91,29.91,29.8,29.82,104750.0
2021-01-26 09:40:00,29.8,29.87,29.79,29.79,15000.0,29.8,29.87,29.79,29.79,15000.0
2021-01-26 09:45:00,29.88,29.88,29.82,29.82,45000.0,29.88,29.88,29.82,29.82,45000.0
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 09:55:00,29.8,29.8,29.8,29.8,0.0,29.8,29.8,29.8,29.8,0.0
2021-01-26 10:00:00,29.81,29.81,29.81,29.81,5000.0,29.81,29.81,29.81,29.81,5000.0
2021-01-26 10:05:00,29.77,29.82,29.76,29.78,50000.0,29.77,29.82,29.76,29.78,50000.0
2021-01-26 10:10:00,29.77,29.77,29.7,29.7,39850.0,29.77,29.77,29.7,29.7,39850.0
2021-01-26 10:15:00,29.66,29.78,29.63,29.7,81000.0,29.66,29.78,29.63,29.7,81000.0
2021-01-26 10:20:00,29.68,29.73,29.68,29.73,37050.0,29.68,29.73,29.68,29.73,37050.0
2021-01-26 10:25:00,29.77,29.77,29.77,29.77,5000.0,29.77,29.77,29.77,29.77,5000.0
2021-01-26 10:30:00,29.78,29.79,29.76,29.76,25050.0,29.78,29.79,29.76,29.76,25050.0
2021-01-26 10:35:00,29.76,29.79,29.75,29.75,32450.0,29.76,29.79,29.75,29.75,32450.0
2021-01-26 10:40:00,29.75,29.76,29.75,29.76,10000.0,29.75,29.76,29.75,29.76,10000.0
2021-01-26 10:45:00,29.81,29.81,29.78,29.81,24000.0,29.81,29.81,29.78,29.81,24000.0
2021-01-26 10:50:00,29.74,29.76,29.74,29.76,15000.0,29.74,29.76,29.74,29.76,15000.0
2021-01-26 10:55:00,29.77,29.77,29.67,29.67,25000.0,29.77,29.77,29.67,29.67,25000.0
2021-01-26 11:00:00,29.69,29.76,29.69,29.76,25000.0,29.69,29.76,29.69,29.76,25000.0
2021-01-26 11:05:00,29.79,29.81,29.78,29.78,25000.0,29.79,29.81,29.78,29.78,25000.0
2021-01-26 11:10:00,29.8,29.8,29.78,29.8,25000.0,29.8,29.8,29.78,29.8,25000.0
2021-01-26 11:15:00,29.82,29.82,29.81,29.81,10000.0,29.82,29.82,29.81,29.81,10000.0
2021-01-26 11:20:00,29.81,29.81,29.81,29.81,0.0,29.81,29.81,29.81,29.81,0.0
2021-01-26 11:25:00,29.76,29.76,29.73,29.76,25000.0,29.76,29.76,29.73,29.76,25000.0
2021-01-26 11:30:00,29.67,29.71,29.67,29.71,12500.0,29.67,29.71,29.67,29.71,12500.0
2021-01-26 11:35:00,29.69,29.72,29.69,29.72,27300.0,29.69,29.72,29.69,29.72,27300.0
2021-01-26 11:40:00,29.71,29.73,29.71,29.73,10000.0,29.71,29.73,29.71,29.73,10000.0
2021-01-26 11:45:00,29.73,29.73,29.68,29.68,10000.0,29.73,29.73,29.68,29.68,10000.0
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 11:55:00,29.69,29.69,29.69,29.69,0.0,29.69,29.69,29.69,29.69,0.0
2021-01-26 12:00:00,29.72,29.72,29.72,29.72,10000.0,29.72,29.72,29.72,29.72,10000.0
2021-01-26 12:05:00,29.76,29.78,29.75,29.75,21750.0,29.76,29.78,29.75,29.75,21750.0
2021-01-26 12:10:00,29.75,29.75,29.75,29.75,5000.0,29.75,29.75,29.75,29.75,5000.0
2021-01-26 12:15:00,29.7,29.74,29.7,29.74,15000.0,29.7,29.74,29.7,29.74,15000.0
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 12:25:00,29.75,29.75,29.75,29.75,0.0,29.75,29.75,29.75,29.75,0.0
2021-01-26 12:30:00,29.8,29.81,29.76,29.76,15000.0,29.8,29.81,29.76,29.76,15000.0
2021-01-26 12:35:00,29.77,29.77,29.77,29.77,5000.0,29.77,29.77,29.77,29.77,5000.0
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 12:45:00,29.73,29.73,29.73,29.73,0.0,29.73,29.73,29.73,29.73,0.0
2021-01-26 12:50:00,29.73,29.73,29.73,29.73,0.0,29.73,29.73,29.73,29.73,0.0
2021-01-26 12:55:00,29.72,29.73,29.72,29.73,20000.0,29.72,29.73,29.72,29.73,20000.0
2021-01-26 13:00:00,29.72,29.75,29.72,29.75,52700.0,29.72,29.75,29.72,29.75,52700.0
2021-01-26 13:05:00,29.72,29.79,29.72,29.79,15000.0,29.72,29.79,29.72,29.79,15000.0
2021-01-26 13:10:00,29.79,29.79,29.79,29.79,5000.0,29.79,29.79,29.79,29.79,5000.0
2021-01-26 13:15:00,29.78,29.78,29.78,29.78,12950.0,29.78,29.78,29.78,29.78,12950.0
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 13:25:00,29.79,29.79,29.79,29.79,0.0,29.79,29.79,29.79,29.79,0.0
2021-01-26 13:30:00,29.8,29.8,29.8,29.8,8250.0,29.8,29.8,29.8,29.8,8250.0
2021-01-26 13:35:00,29.82,29.82,29.81,29.81,15300.0,29.82,29.82,29.81,29.81,15300.0
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 13:45:00,29.82,29.82,29.82,29.82,0.0,29.82,29.82,29.82,29.82,0.0
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 13:55:00,29.81,29.81,29.81,29.81,0.0,29.81,29.81,29.81,29.81,0.0
2021-01-26 14:00:00,29.82,29.85,29.82,29.84,60300.0,29.82,29.85,29.82,29.84,60300.0
2021-01-26 14:05:00,29.8,29.8,29.8,29.8,10000.0,29.8,29.8,29.8,29.8,10000.0
2021-01-26 14:10:00,29.8,29.81,29.8,29.81,20000.0,29.8,29.81,29.8,29.81,20000.0
2021-01-26 14:15:00,29.82,29.85,29.82,29.85,10000.0,29.82,29.85,29.82,29.85,10000.0
2021-01-26 14:20:00,29.85,29.85,29.85,29.85,0.0,29.85,29.85,29.85,29.85,0.0
2021-01-26 14:25:00,29.84,29.84,29.75,29.75,20400.0,29.84,29.84,29.75,29.75,20400.0
2021-01-26 14:30:00,29.74,29.77,29.74,29.77,10000.0,29.74,29.77,29.74,29.77,10000.0
2021-01-26 14:35:00,29.83,29.83,29.83,29.83,5000.0,29.83,29.83,29.83,29.83,5000.0
2021-01-26 14:40:00,29.82,29.82,29.82,29.82,5000.0,29.82,29.82,29.82,29.82,5000.0
2021-01-26 14:45:00,29.81,29.81,29.81,29.81,10000.0,29.81,29.81,29.81,29.81,10000.0
2021-01-26 14:50:00,29.77,29.77,29.77,29.77,5000.0,29.77,29.77,29.77,29.77,5000.0
2021-01-26 14:55:00,29.8,29.8,29.8,29.8,10000.0,29.8,29.8,29.8,29.8,10000.0
2021-01-26 15:00:00,29.78,29.84,29.78,29.84,30000.0,29.78,29.84,29.78,29.84,30000.0
2021-01-26 15:05:00,29.82,29.84,29.8,29.84,67750.0,29.82,29.84,29.8,29.84,67750.0
2021-01-26 15:10:00,29.82,29.82,29.82,29.82,10000.0,29.82,29.82,29.82,29.82,10000.0
2021-01-26 15:15:00,29.8,29.82,29.79,29.81,30000.0,29.8,29.82,29.79,29.81,30000.0
2021-01-26 15:20:00,29.77,29.81,29.77,29.81,10000.0,29.77,29.81,29.77,29.81,10000.0
2021-01-26 15:25:00,29.8,29.83,29.8,29.8,60000.0,29.8,29.83,29.8,29.8,60000.0
2021-01-26 15:30:00,29.82,29.84,29.81,29.82,30300.0,29.82,29.84,29.81,29.82,30300.0
2021-01-26 15:35:00,29.81,29.81,29.77,29.77,15000.0,29.81,29.81,29.77,29.77,15000.0
2021-01-26 15:40:00,29.79,29.81,29.79,29.81,24900.0,29.79,29.81,29.79,29.81,24900.0
2021-01-26 15:45:00,29.83,29.85,29.79,29.82,90800.0,29.83,29.85,29.79,29.82,90800.0
2021-01-26 15:50:00,29.83,29.83,29.8,29.82,154100.0,29.83,29.83,29.8,29.82,154100.0
2021-01-26 15:55:00,29.82,29.86,29.78,29.79,181350.0,29.82,29.86,29.78,29.79,181350.0
2021-01-27 09:30:00,29.6,29.61,29.34,29.39,218000.0,29.6,29.61,29.34,29.39,218000.0
2021-01-27 09:35:00,29.34,29.36,29.33,29.36,25000.0,29.34,29.36,29.33,29.36,25000.0
2021-01-27 09:40:00,29.32,29.39,29.24,29.35,75000.0,29.32,29.39,29.24,29.35,75000.0
2021-01-27 09:45:00,29.38,29.56,29.33,29.52,50800.0,29.38,29.56,29.33,29.52,50800.0
2021-01-27 09:50:00,29.5,29.5,29.37,29.43,216100.0,29.5,29.5,29.37,29.43,216100.0
2021-01-27 09:55:00,29.51,29.7,29.44,29.64,76700.0,29.51,29.7,29.44,29.64,76700.0
2021-01-27 10:00:00,29.65,29.67,29.6,29.67,25000.0,29.65,29.67,29.6,29.67,25000.0
2021-01-27 10:05:00,29.65,29.68,29.63,29.66,75000.0,29.65,29.68,29.63,29.66,75000.0
2021-01-27 10:10:00,29.65,29.78,29.65,29.67,60450.0,29.65,29.78,29.65,29.67,60450.0
2021-01-27 10:15:00,29.65,29.71,29.65,29.68,120000.0,29.65,29.71,29.65,29.68,120000.0
2021-01-27 10:20:00,29.68,29.74,29.64,29.64,81150.0,29.68,29.74,29.64,29.64,81150.0
2021-01-27 10:25:00,29.71,29.74,29.66,29.74,55000.0,29.71,29.74,29.66,29.74,55000.0
2021-01-27 10:30:00,29.72,29.72,29.62,29.62,60600.0,29.72,29.72,29.62,29.62,60600.0
2021-01-27 10:35:00,29.68,29.69,29.67,29.69,50000.0,29.68,29.69,29.67,29.69,50000.0
2021-01-27 10:40:00,29.67,29.71,29.67,29.67,65000.0,29.67,29.71,29.67,29.67,65000.0
2021-01-27 10:45:00,29.66,29.72,29.66,29.72,10000.0,29.66,29.72,29.66,29.72,10000.0
2021-01-27 10:50:00,29.73,29.78,29.72,29.72,139600.0,29.73,29.78,29.72,29.72,139600.0
2021-01-27 10:55:00,29.74,29.9,29.74,29.79,183000.0,29.74,29.9,29.74,29.79,183000.0
2021-01-27 11:00:00,29.81,29.83,29.72,29.83,89000.0,29.81,29.83,29.72,29.83,89000.0
2021-01-27 11:05:00,29.78,29.78,29.77,29.77,10000.0,29.78,29.78,29.77,29.77,10000.0
2021-01-27 11:10:00,29.78,29.8,29.78,29.8,25000.0,29.78,29.8,29.78,29.8,25000.0
2021-01-27 11:15:00,29.74,29.74,29.66,29.68,75000.0,29.74,29.74,29.66,29.68,75000.0
2021-01-27 11:20:00,29.66,29.69,29.58,29.62,106850.0,29.66,29.69,29.58,29.62,106850.0
2021-01-27 11:25:00,29.64,29.64,29.64,29.64,5000.0,29.64,29.64,29.64,29.64,5000.0
2021-01-27 11:30:00,29.61,29.61,29.54,29.54,95000.0,29.61,29.61,29.54,29.54,95000.0
2021-01-27 11:35:00,29.6,29.6,29.58,29.59,30000.0,29.6,29.6,29.58,29.59,30000.0
2021-01-27 11:40:00,29.56,29.56,29.53,29.53,55000.0,29.56,29.56,29.53,29.53,55000.0
2021-01-27 11:45:00,29.56,29.59,29.55,29.57,42900.0,29.56,29.59,29.55,29.57,42900.0
2021-01-27 11:50:00,29.52,29.57,29.52,29.55,50500.0,29.52,29.57,29.52,29.55,50500.0
2021-01-27 11:55:00,29.52,29.58,29.5,29.54,50000.0,29.52,29.58,29.5,29.54,50000.0
2021-01-27 12:00:00,29.54,29.54,29.47,29.48,90150.0,29.54,29.54,29.47,29.48,90150.0
2021-01-27 12:05:00,29.59,29.62,29.49,29.54,67750.0,29.59,29.62,29.49,29.54,67750.0
2021-01-27 12:10:00,29.53,29.53,29.49,29.49,46500.0,29.53,29.53,29.49,29.49,46500.0
2021-01-27 12:15:00,29.49,29.51,29.49,29.51,35000.0,29.49,29.51,29.49,29.51,35000.0
2021-01-27 12:20:00,29.49,29.54,29.48,29.52,50000.0,29.49,29.54,29.48,29.52,50000.0
2021-01-27 12:25:00,29.54,29.54,29.52,29.52,25000.0,29.54,29.54,29.52,29.52,25000.0
2021-01-27 12:30:00,29.52,29.52,29.51,29.52,15000.0,29.52,29.52,29.51,29.52,15000.0
2021-01-27 12:35:00,29.48,29.53,29.47,29.53,45650.0,29.48,29.53,29.47,29.53,45650.0
2021-01-27 12:40:00,29.61,29.72,29.61,29.72,45250.0,29.61,29.72,29.61,29.72,45250.0
2021-01-27 12:45:00,29.72,29.76,29.72,29.73,65900.0,29.72,29.76,29.72,29.73,65900.0
2021-01-27 12:50:00,29.76,29.77,29.76,29.77,15000.0,29.76,29.77,29.76,29.77,15000.0
2021-01-27 12:55:00,29.77,29.81,29.77,29.81,40000.0,29.77,29.81,29.77,29.81,40000.0
2021-01-27 13:00:00,29.77,29.8,29.73,29.73,20000.0,29.77,29.8,29.73,29.73,20000.0
2021-01-27 13:05:00,29.74,29.74,29.74,29.74,10000.0,29.74,29.74,29.74,29.74,10000.0
2021-01-27 13:10:00,29.73,29.73,29.72,29.73,35000.0,29.73,29.73,29.72,29.73,35000.0
2021-01-27 13:15:00,29.75,29.79,29.75,29.79,30000.0,29.75,29.79,29.75,29.79,30000.0
2021-01-27 13:20:00,29.82,29.82,29.81,29.82,20000.0,29.82,29.82,29.81,29.82,20000.0
2021-01-27 13:25:00,29.83,29.96,29.83,29.96,136100.0,29.83,29.96,29.83,29.96,136100.0
2021-01-27 13:30:00,29.88,29.94,29.86,29.88,31400.0,29.88,29.94,29.86,29.88,31400.0
2021-01-27 13:35:00,29.9,29.94,29.9,29.94,15000.0,29.9,29.94,29.9,29.94,15000.0
2021-01-27 13:40:00,29.88,29.88,29.88,29.88,20000.0,29.88,29.88,29.88,29.88,20000.0
2021-01-27 13:45:00,29.86,29.86,29.86,29.86,10000.0,29.86,29.86,29.86,29.86,10000.0
2021-01-27 13:50:00,29.86,29.86,29.86,29.86,0.0,29.86,29.86,29.86,29.86,0.0
2021-01-27 13:55:00,29.83,29.83,29.78,29.78,38300.0,29.83,29.83,29.78,29.78,38300.0
2021-01-27 14:00:00,29.82,29.82,29.8,29.8,19150.0,29.82,29.82,29.8,29.8,19150.0
2021-01-27 14:05:00,29.85,29.85,29.85,29.85,10000.0,29.85,29.85,29.85,29.85,10000.0
2021-01-27 14:10:00,29.87,29.87,29.87,29.87,33550.0,29.87,29.87,29.87,29.87,33550.0
2021-01-27 14:15:00,29.89,29.89,29.83,29.83,28800.0,29.89,29.89,29.83,29.83,28800.0
2021-01-27 14:20:00,29.75,29.79,29.7,29.74,65000.0,29.75,29.79,29.7,29.74,65000.0
2021-01-27 14:25:00,29.7,29.7,29.69,29.69,15000.0,29.7,29.7,29.69,29.69,15000.0
2021-01-27 14:30:00,29.69,29.69,29.6,29.6,30000.0,29.69,29.69,29.6,29.6,30000.0
2021-01-27 14:35:00,29.58,29.66,29.58,29.66,30250.0,29.58,29.66,29.58,29.66,30250.0
2021-01-27 14:40:00,29.63,29.64,29.63,29.64,10000.0,29.63,29.64,29.63,29.64,10000.0
2021-01-27 14:45:00,29.61,29.61,29.52,29.52,60000.0,29.61,29.61,29.52,29.52,60000.0
2021-01-27 14:50:00,29.58,29.58,29.5,29.55,120950.0,29.58,29.58,29.5,29.55,120950.0
2021-01-27 14:55:00,29.48,29.55,29.46,29.51,120750.0,29.48,29.55,29.46,29.51,120750.0
2021-01-27 15:00:00,29.47,29.5,29.44,29.45,102500.0,29.47,29.5,29.44,29.45,102500.0
2021-01-27 15:05:00,29.46,29.48,29.42,29.45,120100.0,29.46,29.48,29.42,29.45,120100.0
2021-01-27 15:10:00,29.42,29.43,29.36,29.42,76100.0,29.42,29.43,29.36,29.42,76100.0
2021-01-27 15:15:00,29.42,29.44,29.4,29.43,60000.0,29.42,29.44,29.4,29.43,60000.0
2021-01-27 15:20:00,29.42,29.43,29.3,29.3,45000.0,29.42,29.43,29.3,29.3,45000.0
2021-01-27 15:25:00,29.34,29.38,29.29,29.29,94850.0,29.34,29.38,29.29,29.29,94850.0
2021-01-27 15:30:00,29.24,29.32,29.23,29.31,70000.0,29.24,29.32,29.23,29.31,70000.0
2021-01-27 15:35:00,29.31,29.37,29.23,29.25,222250.0,29.31,29.37,29.23,29.25,222250.0
2021-01-27 15:40:00,29.23,29.3,29.2,29.3,144900.0,29.23,29.3,29.2,29.3,144900.0
2021-01-27 15:45:00,29.26,29.27,29.22,29.27,229700.0,29.26,29.27,29.22,29.27,229700.0
2021-01-27 15:50:00,29.26,29.37,29.26,29.32,186200.0,29.26,29.37,29.26,29.32,186200.0
2021-01-27 15:55:00,29.33,29.4,29.29,29.39,382250.0,29.33,29.4,29.29,29.39,382250.0
2021-01-28 09:30:00,29.42,29.56,29.42,29.52,153550.0,29.42,29.56,29.42,29.52,153550.0
2021-01-28 09:35:00,29.51,29.54,29.5,29.54,88500.0,29.51,29.54,29.5,29.54,88500.0
2021-01-28 09:40:00,29.64,29.8,29.64,29.8,105250.0,29.64,29.8,29.64,29.8,105250.0
2021-01-28 09:45:00,29.71,29.8,29.71,29.79,85300.0,29.71,29.8,29.71,29.79,85300.0
2021-01-28 09:50:00,29.83,29.97,29.83,29.85,164850.0,29.83,29.97,29.83,29.85,164850.0
2021-01-28 09:55:00,29.86,29.89,29.8,29.89,40000.0,29.86,29.89,29.8,29.89,40000.0
2021-01-28 10:00:00,29.84,29.95,29.78,29.95,150000.0,29.84,29.95,29.78,29.95,150000.0
2021-01-28 10:05:00,29.96,29.96,29.85,29.88,73050.0,29.96,29.96,29.85,29.88,73050.0
2021-01-28 10:10:00,29.87,29.87,29.78,29.82,25000.0,29.87,29.87,29.78,29.82,25000.0
2021-01-28 10:15:00,29.78,29.92,29.78,29.92,82200.0,29.78,29.92,29.78,29.92,82200.0
2021-01-28 10:20:00,29.94,29.94,29.88,29.89,59250.0,29.94,29.94,29.88,29.89,59250.0
2021-01-28 10:25:00,29.94,29.94,29.89,29.89,62050.0,29.94,29.94,29.89,29.89,62050.0
2021-01-28 10:30:00,29.89,29.93,29.86,29.86,30000.0,29.89,29.93,29.86,29.86,30000.0
2021-01-28 10:35:00,29.91,29.91,29.86,29.86,54700.0,29.91,29.91,29.86,29.86,54700.0
2021-01-28 10:40:00,29.8,29.84,29.8,29.84,30000.0,29.8,29.84,29.8,29.84,30000.0
2021-01-28 10:45:00,29.83,29.89,29.83,29.88,35000.0,29.83,29.89,29.83,29.88,35000.0
2021-01-28 10:50:00,29.91,29.97,29.89,29.97,52600.0,29.91,29.97,29.89,29.97,52600.0
2021-01-28 10:55:00,30.0,30.03,29.95,29.96,90550.0,30.0,30.03,29.95,29.96,90550.0
2021-01-28 11:00:00,29.95,29.97,29.9,29.9,48350.0,29.95,29.97,29.9,29.9,48350.0
2021-01-28 11:05:00,29.91,29.91,29.68,29.68,382900.0,29.91,29.91,29.68,29.68,382900.0
2021-01-28 11:10:00,29.69,29.69,29.52,29.57,114500.0,29.69,29.69,29.52,29.57,114500.0
2021-01-28 11:15:00,29.55,29.55,29.32,29.37,227750.0,29.55,29.55,29.32,29.37,227750.0
2021-01-28 11:20:00,29.38,29.45,29.32,29.45,73250.0,29.38,29.45,29.32,29.45,73250.0
2021-01-28 11:25:00,29.4,29.45,29.4,29.45,23800.0,29.4,29.45,29.4,29.45,23800.0
2021-01-28 11:30:00,29.52,29.53,29.5,29.53,20000.0,29.52,29.53,29.5,29.53,20000.0
2021-01-28 11:35:00,29.53,29.55,29.47,29.52,76500.0,29.53,29.55,29.47,29.52,76500.0
2021-01-28 11:40:00,29.42,29.44,29.4,29.44,15000.0,29.42,29.44,29.4,29.44,15000.0
2021-01-28 11:45:00,29.45,29.49,29.45,29.49,21150.0,29.45,29.49,29.45,29.49,21150.0
2021-01-28 11:50:00,29.55,29.64,29.54,29.64,45000.0,29.55,29.64,29.54,29.64,45000.0
2021-01-28 11:55:00,29.66,29.66,29.6,29.6,20000.0,29.66,29.66,29.6,29.6,20000.0
2021-01-28 12:00:00,29.62,29.65,29.62,29.65,24000.0,29.62,29.65,29.62,29.65,24000.0
2021-01-28 12:05:00,29.71,29.73,29.7,29.7,37350.0,29.71,29.73,29.7,29.7,37350.0
2021-01-28 12:10:00,29.7,29.7,29.7,29.7,0.0,29.7,29.7,29.7,29.7,0.0
2021-01-28 12:15:00,29.63,29.63,29.58,29.61,33000.0,29.63,29.63,29.58,29.61,33000.0
2021-01-28 12:20:00,29.61,29.61,29.61,29.61,0.0,29.61,29.61,29.61,29.61,0.0
2021-01-28 12:25:00,29.58,29.65,29.58,29.65,31400.0,29.58,29.65,29.58,29.65,31400.0
2021-01-28 12:30:00,29.68,29.71,29.68,29.71,40000.0,29.68,29.71,29.68,29.71,40000.0
2021-01-28 12:35:00,29.73,29.78,29.73,29.78,36000.0,29.73,29.78,29.73,29.78,36000.0
2021-01-28 12:40:00,29.75,29.75,29.75,29.75,5000.0,29.75,29.75,29.75,29.75,5000.0
2021-01-28 12:45:00,29.8,29.82,29.8,29.82,10000.0,29.8,29.82,29.8,29.82,10000.0
2021-01-28 12:50:00,29.83,29.83,29.81,29.81,10000.0,29.83,29.83,29.81,29.81,10000.0
2021-01-28 12:55:00,29.8,29.8,29.77,29.8,20000.0,29.8,29.8,29.77,29.8,20000.0
2021-01-28 13:00:00,29.79,29.8,29.79,29.8,20000.0,29.79,29.8,29.79,29.8,20000.0
2021-01-28 13:05:00,29.76,29.77,29.61,29.64,60250.0,29.76,29.77,29.61,29.64,60250.0
2021-01-28 13:10:00,29.62,29.64,29.62,29.63,20000.0,29.62,29.64,29.62,29.63,20000.0
2021-01-28 13:15:00,29.63,29.63,29.63,29.63,15000.0,29.63,29.63,29.63,29.63,15000.0
2021-01-28 13:20:00,29.63,29.63,29.63,29.63,0.0,29.63,29.63,29.63,29.63,0.0
2021-01-28 13:25:00,29.66,29.67,29.66,29.67,10000.0,29.66,29.67,29.66,29.67,10000.0
2021-01-28 13:30:00,29.64,29.65,29.64,29.64,20000.0,29.64,29.65,29.64,29.64,20000.0
2021-01-28 13:35:00,29.68,29.68,29.65,29.67,30000.0,29.68,29.68,29.65,29.67,30000.0
2021-01-28 13:40:00,29.7,29.79,29.7,29.79,73250.0,29.7,29.79,29.7,29.79,73250.0
2021-01-28 13:45:00,29.79,29.79,29.79,29.79,5000.0,29.79,29.79,29.79,29.79,5000.0
2021-01-28 13:50:00,29.75,29.75,29.75,29.75,5000.0,29.75,29.75,29.75,29.75,5000.0
2021-01-28 13:55:00,29.75,29.78,29.75,29.77,18500.0,29.75,29.78,29.75,29.77,18500.0
2021-01-28 14:00:00,29.75,29.76,29.71,29.71,26750.0,29.75,29.76,29.71,29.71,26750.0
2021-01-28 14:05:00,29.79,29.79,29.79,29.79,5000.0,29.79,29.79,29.79,29.79,5000.0
2021-01-28 14:10:00,29.65,29.7,29.65,29.68,20000.0,29.65,29.7,29.65,29.68,20000.0
2021-01-28 14:15:00,29.71,29.71,29.7,29.7,20000.0,29.71,29.71,29.7,29.7,20000.0
2021-01-28 14:20:00,29.68,29.74,29.68,29.74,40300.0,29.68,29.74,29.68,29.74,40300.0
2021-01-28 14:25:00,29.75,29.77,29.74,29.77,20100.0,29.75,29.77,29.74,29.77,20100.0
2021-01-28 14:30:00,29.74,29.78,29.73,29.78,25000.0,29.74,29.78,29.73,29.78,25000.0
2021-01-28 14:35:00,29.77,29.77,29.77,29.77,10000.0,29.77,29.77,29.77,29.77,10000.0
2021-01-28 14:40:00,29.78,29.78,29.73,29.73,25000.0,29.78,29.78,29.73,29.73,25000.0
2021-01-28 14:45:00,29.75,29.86,29.75,29.86,58200.0,29.75,29.86,29.75,29.86,58200.0
2021-01-28 14:50:00,29.85,29.96,29.84,29.84,80000.0,29.85,29.96,29.84,29.84,80000.0
2021-01-28 14:55:00,29.82,29.91,29.82,29.91,60000.0,29.82,29.91,29.82,29.91,60000.0
2021-01-28 15:00:00,29.91,29.91,29.84,29.87,96000.0,29.91,29.91,29.84,29.87,96000.0
2021-01-28 15:05:00,29.91,29.92,29.9,29.92,30000.0,29.91,29.92,29.9,29.92,30000.0
2021-01-28 15:10:00,29.92,29.94,29.89,29.93,51900.0,29.92,29.94,29.89,29.93,51900.0
2021-01-28 15:15:00,29.96,29.96,29.85,29.85,90300.0,29.96,29.96,29.85,29.85,90300.0
2021-01-28 15:20:00,29.84,29.91,29.84,29.91,30200.0,29.84,29.91,29.84,29.91,30200.0
2021-01-28 15:25:00,29.91,29.91,29.86,29.86,20000.0,29.91,29.91,29.86,29.86,20000.0
2021-01-28 15:30:00,29.84,29.85,29.79,29.79,27900.0,29.84,29.85,29.79,29.79,27900.0
2021-01-28 15:35:00,29.77,29.77,29.72,29.75,48700.0,29.77,29.77,29.72,29.75,48700.0
2021-01-28 15:40:00,29.81,29.81,29.75,29.75,25000.0,29.81,29.81,29.75,29.75,25000.0
2021-01-28 15:45:00,29.71,29.77,29.71,29.77,35000.0,29.71,29.77,29.71,29.77,35000.0
2021-01-28 15:50:00,29.74,29.76,29.7,29.74,80000.0,29.74,29.76,29.7,29.74,80000.0
2021-01-28 15:55:00,29.68,29.7,29.62,29.62,245800.0,29.68,29.7,29.62,29.62,245800.0
2021-01-29 09:30:00,29.49,29.67,29.42,29.57,176050.0,29.49,29.67,29.42,29.57,176050.0
2021-01-29 09:35:00,29.58,29.58,29.58,29.58,5000.0,29.58,29.58,29.58,29.58,5000.0
2021-01-29 09:40:00,29.58,29.58,29.58,29.58,0.0,29.58,29.58,29.58,29.58,0.0
2021-01-29 09:45:00,29.5,29.55,29.5,29.55,64250.0,29.5,29.55,29.5,29.55,64250.0
2021-01-29 09:50:00,29.54,29.57,29.49,29.57,95050.0,29.54,29.57,29.49,29.57,95050.0
2021-01-29 09:55:00,29.57,29.62,29.48,29.49,100650.0,29.57,29.62,29.48,29.49,100650.0
2021-01-29 10:00:00,29.52,29.52,29.49,29.52,40800.0,29.52,29.52,29.49,29.52,40800.0
2021-01-29 10:05:00,29.54,29.61,29.47,29.61,64000.0,29.54,29.61,29.47,29.61,64000.0
2021-01-29 10:10:00,29.65,29.68,29.62,29.62,20000.0,29.65,29.68,29.62,29.62,20000.0
2021-01-29 10:15:00,29.63,29.75,29.59,29.75,62300.0,29.63,29.75,29.59,29.75,62300.0
2021-01-29 10:20:00,29.75,29.81,29.75,29.81,45700.0,29.75,29.81,29.75,29.81,45700.0
2021-01-29 10:25:00,29.82,29.86,29.8,29.86,115600.0,29.82,29.86,29.8,29.86,115600.0
2021-01-29 10:30:00,29.84,29.9,29.82,29.9,85100.0,29.84,29.9,29.82,29.9,85100.0
2021-01-29 10:35:00,29.89,29.93,29.89,29.92,40000.0,29.89,29.93,29.89,29.92,40000.0
2021-01-29 10:40:00,29.86,29.86,29.81,29.82,30050.0,29.86,29.86,29.81,29.82,30050.0
2021-01-29 10:45:00,29.84,29.92,29.84,29.92,93500.0,29.84,29.92,29.84,29.92,93500.0
2021-01-29 10:50:00,29.96,29.98,29.95,29.95,56300.0,29.96,29.98,29.95,29.95,56300.0
2021-01-29 10:55:00,29.97,30.02,29.96,30.02,70000.0,29.97,30.02,29.96,30.02,70000.0
2021-01-29 11:00:00,30.05,30.05,29.97,30.02,74150.0,30.05,30.05,29.97,30.02,74150.0
2021-01-29 11:05:00,29.95,29.95,29.87,29.9,65000.0,29.95,29.95,29.87,29.9,65000.0
2021-01-29 11:10:00,29.88,29.88,29.75,29.75,50000.0,29.88,29.88,29.75,29.75,50000.0
2021-01-29 11:15:00,29.76,29.76,29.7,29.76,55000.0,29.76,29.76,29.7,29.76,55000.0
2021-01-29 11:20:00,29.75,29.85,29.73,29.85,83300.0,29.75,29.85,29.73,29.85,83300.0
2021-01-29 11:25:00,29.88,29.93,29.86,29.86,35000.0,29.88,29.93,29.86,29.86,35000.0
2021-01-29 11:30:00,29.77,29.78,29.75,29.78,62900.0,29.77,29.78,29.75,29.78,62900.0
2021-01-29 11:35:00,29.77,29.77,29.67,29.75,35000.0,29.77,29.77,29.67,29.75,35000.0
2021-01-29 11:40:00,29.78,29.84,29.78,29.84,20000.0,29.78,29.84,29.78,29.84,20000.0
2021-01-29 11:45:00,29.8,29.8,29.77,29.8,40000.0,29.8,29.8,29.77,29.8,40000.0
2021-01-29 11:50:00,29.78,29.81,29.74,29.79,44050.0,29.78,29.81,29.74,29.79,44050.0
2021-01-29 11:55:00,29.8,29.85,29.8,29.85,20000.0,29.8,29.85,29.8,29.85,20000.0
2021-01-29 12:00:00,29.9,29.91,29.88,29.88,27350.0,29.9,29.91,29.88,29.88,27350.0
2021-01-29 12:05:00,29.87,29.9,29.87,29.9,105000.0,29.87,29.9,29.87,29.9,105000.0
2021-01-29 12:10:00,29.88,29.94,29.85,29.85,70000.0,29.88,29.94,29.85,29.85,70000.0
2021-01-29 12:15:00,29.78,29.85,29.74,29.85,35000.0,29.78,29.85,29.74,29.85,35000.0
2021-01-29 12:20:00,29.74,29.76,29.69,29.73,41650.0,29.74,29.76,29.69,29.73,41650.0
2021-01-29 12:25:00,29.74,29.76,29.72,29.73,60000.0,29.74,29.76,29.72,29.73,60000.0
2021-01-29 12:30:00,29.75,29.76,29.7,29.73,25000.0,29.75,29.76,29.7,29.73,25000.0
2021-01-29 12:35:00,29.75,29.75,29.67,29.67,40000.0,29.75,29.75,29.67,29.67,40000.0
2021-01-29 12:40:00,29.69,29.71,29.68,29.68,29000.0,29.69,29.71,29.68,29.68,29000.0
2021-01-29 12:45:00,29.68,29.69,29.62,29.66,82850.0,29.68,29.69,29.62,29.66,82850.0
2021-01-29 12:50:00,29.63,29.74,29.63,29.69,79600.0,29.63,29.74,29.63,29.69,79600.0
2021-01-29 12:55:00,29.69,29.69,29.63,29.65,37500.0,29.69,29.69,29.63,29.65,37500.0
2021-01-29 13:00:00,29.62,29.69,29.59,29.64,64700.0,29.62,29.69,29.59,29.64,64700.0
2021-01-29 13:05:00,29.64,29.64,29.61,29.62,15000.0,29.64,29.64,29.61,29.62,15000.0
2021-01-29 13:10:00,29.6,29.63,29.56,29.56,57500.0,29.6,29.63,29.56,29.56,57500.0
2021-01-29 13:15:00,29.54,29.54,29.5,29.54,61200.0,29.54,29.54,29.5,29.54,61200.0
2021-01-29 13:20:00,29.65,29.66,29.65,29.66,15000.0,29.65,29.66,29.65,29.66,15000.0
2021-01-29 13:25:00,29.67,29.75,29.67,29.75,33550.0,29.67,29.75,29.67,29.75,33550.0
2021-01-29 13:30:00,29.7,29.7,29.7,29.7,20250.0,29.7,29.7,29.7,29.7,20250.0
2021-01-29 13:35:00,29.68,29.68,29.65,29.65,17500.0,29.68,29.68,29.65,29.65,17500.0
2021-01-29 13:40:00,29.62,29.64,29.61,29.64,30300.0,29.62,29.64,29.61,29.64,30300.0
2021-01-29 13:45:00,29.61,29.61,29.61,29.61,16000.0,29.61,29.61,29.61,29.61,16000.0
2021-01-29 13:50:00,29.55,29.57,29.55,29.57,20000.0,29.55,29.57,29.55,29.57,20000.0
2021-01-29 13:55:00,29.53,29.57,29.53,29.57,20000.0,29.53,29.57,29.53,29.57,20000.0
2021-01-29 14:00:00,29.57,29.65,29.57,29.62,31100.0,29.57,29.65,29.57,29.62,31100.0
2021-01-29 14:05:00,29.58,29.61,29.55,29.55,70000.0,29.58,29.61,29.55,29.55,70000.0
2021-01-29 14:10:00,29.63,29.63,29.62,29.62,10000.0,29.63,29.63,29.62,29.62,10000.0
2021-01-29 14:15:00,29.64,29.64,29.64,29.64,12350.0,29.64,29.64,29.64,29.64,12350.0
2021-01-29 14:20:00,29.63,29.63,29.63,29.63,5000.0,29.63,29.63,29.63,29.63,5000.0
2021-01-29 14:25:00,29.62,29.66,29.59,29.59,35600.0,29.62,29.66,29.59,29.59,35600.0
2021-01-29 14:30:00,29.54,29.61,29.54,29.61,30000.0,29.54,29.61,29.54,29.61,30000.0
2021-01-29 14:35:00,29.59,29.64,29.59,29.64,10000.0,29.59,29.64,29.59,29.64,10000.0
2021-01-29 14:40:00,29.59,29.69,29.59,29.69,30000.0,29.59,29.69,29.59,29.69,30000.0
2021-01-29 14:45:00,29.66,29.67,29.63,29.63,15000.0,29.66,29.67,29.63,29.63,15000.0
2021-01-29 14:50:00,29.65,29.67,29.65,29.67,10000.0,29.65,29.67,29.65,29.67,10000.0
2021-01-29 14:55:00,29.69,29.7,29.65,29.7,26000.0,29.69,29.7,29.65,29.7,26000.0
2021-01-29 15:00:00,29.68,29.76,29.68,29.76,45000.0,29.68,29.76,29.68,29.76,45000.0
2021-01-29 15:05:00,29.73,29.77,29.73,29.74,20000.0,29.73,29.77,29.73,29.74,20000.0
2021-01-29 15:10:00,29.78,29.78,29.78,29.78,20350.0,29.78,29.78,29.78,29.78,20350.0
2021-01-29 15:15:00,29.75,29.77,29.75,29.77,10000.0,29.75,29.77,29.75,29.77,10000.0
2021-01-29 15:20:00,29.78,29.82,29.78,29.82,15000.0,29.78,29.82,29.78,29.82,15000.0
2021-01-29 15:25:00,29.8,29.8,29.7,29.7,114750.0,29.8,29.8,29.7,29.7,114750.0
2021-01-29 15:30:00,29.72,29.8,29.71,29.79,50000.0,29.72,29.8,29.71,29.79,50000.0
2021-01-29 15:35:00,29.77,29.77,29.71,29.73,53700.0,29.77,29.77,29.71,29.73,53700.0
2021-01-29 15:40:00,29.66,29.72,29.66,29.7,45500.0,29.66,29.72,29.66,29.7,45500.0
2021-01-29 15:45:00,29.64,29.68,29.64,29.68,45000.0,29.64,29.68,29.64,29.68,45000.0
2021-01-29 15:50:00,29.71,29.77,29.68,29.72,150600.0,29.71,29.77,29.68,29.72,150600.0
2021-01-29 15:55:00,29.71,29.79,29.59,29.59,590400.0,29.71,29.79,29.59,29.59,590400.0
2021-02-01 09:30:00,29.9,29.92,29.8,29.92,309250.0,29.9,29.92,29.8,29.92,309250.0
2021-02-01 09:35:00,29.91,29.91,29.82,29.83,72450.0,29.91,29.91,29.82,29.83,72450.0
2021-02-01 09:40:00,29.88,29.96,29.85,29.88,77100.0,29.88,29.96,29.85,29.88,77100.0
2021-02-01 09:45:00,29.82,29.83,29.73,29.76,48050.0,29.82,29.83,29.73,29.76,48050.0
2021-02-01 09:50:00,29.73,29.77,29.66,29.66,75650.0,29.73,29.77,29.66,29.66,75650.0
2021-02-01 09:55:00,29.68,29.74,29.64,29.64,67500.0,29.68,29.74,29.64,29.64,67500.0
2021-02-01 10:00:00,29.65,29.65,29.59,29.64,42600.0,29.65,29.65,29.59,29.64,42600.0
2021-02-01 10:05:00,29.65,29.74,29.65,29.68,50000.0,29.65,29.74,29.65,29.68,50000.0
2021-02-01 10:10:00,29.66,29.75,29.66,29.75,31750.0,29.66,29.75,29.66,29.75,31750.0
2021-02-01 10:15:00,29.7,29.83,29.69,29.77,85000.0,29.7,29.83,29.69,29.77,85000.0
2021-02-01 10:20:00,29.77,29.86,29.77,29.83,33500.0,29.77,29.86,29.77,29.83,33500.0
2021-02-01 10:25:00,29.88,29.95,29.86,29.87,130000.0,29.88,29.95,29.86,29.87,130000.0
2021-02-01 10:30:00,29.88,29.89,29.88,29.89,15000.0,29.88,29.89,29.88,29.89,15000.0
2021-02-01 10:35:00,29.88,29.88,29.85,29.86,65000.0,29.88,29.88,29.85,29.86,65000.0
2021-02-01 10:40:00,29.85,29.92,29.83,29.88,55400.0,29.85,29.92,29.83,29.88,55400.0
2021-02-01 10:45:00,29.91,29.91,29.86,29.91,30000.0,29.91,29.91,29.86,29.91,30000.0
2021-02-01 10:50:00,29.87,29.88,29.81,29.82,40000.0,29.87,29.88,29.81,29.82,40000.0
2021-02-01 10:55:00,29.8,29.86,29.78,29.86,50300.0,29.8,29.86,29.78,29.86,50300.0
2021-02-01 11:00:00,29.91,29.91,29.79,29.8,95150.0,29.91,29.91,29.79,29.8,95150.0
2021-02-01 11:05:00,29.83,29.83,29.83,29.83,5000.0,29.83,29.83,29.83,29.83,5000.0
2021-02-01 11:10:00,29.87,29.94,29.84,29.9,65000.0,29.87,29.94,29.84,29.9,65000.0
2021-02-01 11:15:00,29.96,30.0,29.92,29.92,117100.0,29.96,30.0,29.92,29.92,117100.0
2021-02-01 11:20:00,29.92,29.92,29.92,29.92,0.0,29.92,29.92,29.92,29.92,0.0
2021-02-01 11:25:00,29.95,29.99,29.95,29.95,15000.0,29.95,29.99,29.95,29.95,15000.0
2021-02-01 11:30:00,29.98,30.06,29.98,30.06,67900.0,29.98,30.06,29.98,30.06,67900.0
2021-02-01 11:35:00,30.01,30.05,30.0,30.05,35000.0,30.01,30.05,30.0,30.05,35000.0
2021-02-01 11:40:00,30.05,30.1,30.05,30.07,77150.0,30.05,30.1,30.05,30.07,77150.0
2021-02-01 11:45:00,30.14,30.18,30.1,30.16,30000.0,30.14,30.18,30.1,30.16,30000.0
2021-02-01 11:50:00,30.16,30.16,30.14,30.15,30000.0,30.16,30.16,30.14,30.15,30000.0
2021-02-01 11:55:00,30.14,30.15,30.11,30.11,50000.0,30.14,30.15,30.11,30.11,50000.0
2021-02-01 12:00:00,30.12,30.2,30.12,30.15,35800.0,30.12,30.2,30.12,30.15,35800.0
2021-02-01 12:05:00,30.18,30.18,30.14,30.16,89500.0,30.18,30.18,30.14,30.16,89500.0
2021-02-01 12:10:00,30.14,30.14,30.12,30.12,15000.0,30.14,30.14,30.12,30.12,15000.0
2021-02-01 12:15:00,30.12,30.18,30.12,30.12,30500.0,30.12,30.18,30.12,30.12,30500.0
2021-02-01 12:20:00,30.13,30.16,30.13,30.16,53000.0,30.13,30.16,30.13,30.16,53000.0
2021-02-01 12:25:00,30.15,30.22,30.13,30.22,120000.0,30.15,30.22,30.13,30.22,120000.0
2021-02-01 12:30:00,30.24,30.26,30.15,30.18,119150.0,30.24,30.26,30.15,30.18,119150.0
2021-02-01 12:35:00,30.2,30.22,30.16,30.2,55150.0,30.2,30.22,30.16,30.2,55150.0
2021-02-01 12:40:00,30.21,30.25,30.21,30.25,15000.0,30.21,30.25,30.21,30.25,15000.0
2021-02-01 12:45:00,30.2,30.2,30.19,30.19,29700.0,30.2,30.2,30.19,30.19,29700.0
2021-02-01 12:50:00,30.2,30.2,30.2,30.2,5000.0,30.2,30.2,30.2,30.2,5000.0
2021-02-01 12:55:00,30.2,30.21,30.2,30.21,38500.0,30.2,30.21,30.2,30.21,38500.0
2021-02-01 13:00:00,30.23,30.25,30.23,30.25,15000.0,30.23,30.25,30.23,30.25,15000.0
2021-02-01 13:05:00,30.22,30.24,30.2,30.24,23350.0,30.22,30.24,30.2,30.24,23350.0
2021-02-01 13:10:00,30.23,30.25,30.23,30.25,15000.0,30.23,30.25,30.23,30.25,15000.0
2021-02-01 13:15:00,30.24,30.24,30.2,30.2,11000.0,30.24,30.24,30.2,30.2,11000.0
2021-02-01 13:20:00,30.25,30.26,30.24,30.26,35050.0,30.25,30.26,30.24,30.26,35050.0
2021-02-01 13:25:00,30.22,30.23,30.21,30.21,16000.0,30.22,30.23,30.21,30.21,16000.0
2021-02-01 13:30:00,30.25,30.27,30.23,30.27,60000.0,30.25,30.27,30.23,30.27,60000.0
2021-02-01 13:35:00,30.3,30.3,30.27,30.27,25250.0,30.3,30.3,30.27,30.27,25250.0
2021-02-01 13:40:00,30.24,30.28,30.24,30.28,40850.0,30.24,30.28,30.24,30.28,40850.0
2021-02-01 13:45:00,30.25,30.26,30.25,30.26,10000.0,30.25,30.26,30.25,30.26,10000.0
2021-02-01 13:50:00,30.25,30.28,30.25,30.28,15000.0,30.25,30.28,30.25,30.28,15000.0
2021-02-01 13:55:00,30.25,30.32,30.25,30.32,40000.0,30.25,30.32,30.25,30.32,40000.0
2021-02-01 14:00:00,30.31,30.31,30.29,30.3,58150.0,30.31,30.31,30.29,30.3,58150.0
2021-02-01 14:05:00,30.33,30.33,30.29,30.29,30550.0,30.33,30.33,30.29,30.29,30550.0
2021-02-01 14:10:00,30.29,30.31,30.29,30.29,47500.0,30.29,30.31,30.29,30.29,47500.0
2021-02-01 14:15:00,30.28,30.33,30.28,30.33,72600.0,30.28,30.33,30.28,30.33,72600.0
2021-02-01 14:20:00,30.29,30.29,30.28,30.28,10000.0,30.29,30.29,30.28,30.28,10000.0
2021-02-01 14:25:00,30.29,30.31,30.29,30.31,35000.0,30.29,30.31,30.29,30.31,35000.0
2021-02-01 14:30:00,30.28,30.28,30.22,30.22,134600.0,30.28,30.28,30.22,30.22,134600.0
2021-02-01 14:35:00,30.18,30.19,30.14,30.14,50000.0,30.18,30.19,30.14,30.14,50000.0
2021-02-01 14:40:00,30.16,30.26,30.16,30.26,78050.0,30.16,30.26,30.16,30.26,78050.0
2021-02-01 14:45:00,30.26,30.26,30.17,30.17,120000.0,30.26,30.26,30.17,30.17,120000.0
2021-02-01 14:50:00,30.18,30.18,30.13,30.13,40000.0,30.18,30.18,30.13,30.13,40000.0
2021-02-01 14:55:00,30.15,30.19,30.15,30.16,40000.0,30.15,30.19,30.15,30.16,40000.0
2021-02-01 15:00:00,30.19,30.19,30.19,30.19,10000.0,30.19,30.19,30.19,30.19,10000.0
2021-02-01 15:05:00,30.16,30.27,30.16,30.22,89550.0,30.16,30.27,30.16,30.22,89550.0
2021-02-01 15:10:00,30.24,30.24,30.2,30.2,20000.0,30.24,30.24,30.2,30.2,20000.0
2021-02-01 15:15:00,30.2,30.2,30.13,30.13,55000.0,30.2,30.2,30.13,30.13,55000.0
2021-02-01 15:20:00,30.16,30.17,30.15,30.16,60000.0,30.16,30.17,30.15,30.16,60000.0
2021-02-01 15:25:00,30.14,30.15,30.12,30.12,42050.0,30.14,30.15,30.12,30.12,42050.0
2021-02-01 15:30:00,30.09,30.1,30.05,30.1,64600.0,30.09,30.1,30.05,30.1,64600.0
2021-02-01 15:35:00,30.12,30.17,30.12,30.16,30000.0,30.12,30.17,30.12,30.16,30000.0
2021-02-01 15:40:00,30.12,30.19,30.12,30.15,85050.0,30.12,30.19,30.12,30.15,85050.0
2021-02-01 15:45:00,30.13,30.19,30.11,30.18,136900.0,30.13,30.19,30.11,30.18,136900.0
2021-02-01 15:50:00,30.16,30.23,30.14,30.23,222450.0,30.16,30.23,30.14,30.23,222450.0
2021-02-01 15:55:00,30.22,30.27,30.14,30.18,478950.0,30.22,30.27,30.14,30.18,478950.0
2021-02-02 09:30:00,30.5,30.58,30.43,30.45,279600.0,30.5,30.58,30.43,30.45,279600.0
2021-02-02 09:35:00,30.5,30.6,30.45,30.53,258650.0,30.5,30.6,30.45,30.53,258650.0
2021-02-02 09:40:00,30.56,30.78,30.52,30.76,202900.0,30.56,30.78,30.52,30.76,202900.0
2021-02-02 09:45:00,30.8,30.81,30.67,30.74,131250.0,30.8,30.81,30.67,30.74,131250.0
2021-02-02 09:50:00,30.7,30.7,30.55,30.61,139900.0,30.7,30.7,30.55,30.61,139900.0
2021-02-02 09:55:00,30.68,30.74,30.58,30.63,106950.0,30.68,30.74,30.58,30.63,106950.0
2021-02-02 10:00:00,30.59,30.79,30.55,30.72,141500.0,30.59,30.79,30.55,30.72,141500.0
2021-02-02 10:05:00,30.77,30.77,30.72,30.73,35150.0,30.77,30.77,30.72,30.73,35150.0
2021-02-02 10:10:00,30.7,30.74,30.7,30.7,35200.0,30.7,30.74,30.7,30.7,35200.0
2021-02-02 10:15:00,30.71,30.75,30.67,30.75,46900.0,30.71,30.75,30.67,30.75,46900.0
2021-02-02 10:20:00,30.77,30.99,30.74,30.88,649950.0,30.77,30.99,30.74,30.88,649950.0
2021-02-02 10:25:00,30.88,30.97,30.84,30.84,106100.0,30.88,30.97,30.84,30.84,106100.0
2021-02-02 10:30:00,30.82,30.82,30.76,30.78,96550.0,30.82,30.82,30.76,30.78,96550.0
2021-02-02 10:35:00,30.8,30.88,30.8,30.84,96750.0,30.8,30.88,30.8,30.84,96750.0
2021-02-02 10:40:00,30.85,30.85,30.82,30.84,30000.0,30.85,30.85,30.82,30.84,30000.0
2021-02-02 10:45:00,30.81,30.84,30.77,30.8,96900.0,30.81,30.84,30.77,30.8,96900.0
2021-02-02 10:50:00,30.83,30.83,30.69,30.69,106800.0,30.83,30.83,30.69,30.69,106800.0
2021-02-02 10:55:00,30.7,30.75,30.67,30.75,165000.0,30.7,30.75,30.67,30.75,165000.0
2021-02-02 11:00:00,30.76,30.79,30.75,30.79,35000.0,30.76,30.79,30.75,30.79,35000.0
2021-02-02 11:05:00,30.76,30.9,30.76,30.88,85850.0,30.76,30.9,30.76,30.88,85850.0
2021-02-02 11:10:00,30.9,31.0,30.9,30.98,169550.0,30.9,31.0,30.9,30.98,169550.0
2021-02-02 11:15:00,30.98,31.07,30.96,31.01,150600.0,30.98,31.07,30.96,31.01,150600.0
2021-02-02 11:20:00,30.92,30.95,30.9,30.9,121300.0,30.92,30.95,30.9,30.9,121300.0
2021-02-02 11:25:00,30.86,30.89,30.84,30.87,121000.0,30.86,30.89,30.84,30.87,121000.0
2021-02-02 11:30:00,30.88,30.88,30.82,30.85,39250.0,30.88,30.88,30.82,30.85,39250.0
2021-02-02 11:35:00,30.86,30.89,30.85,30.89,40000.0,30.86,30.89,30.85,30.89,40000.0
2021-02-02 11:40:00,30.89,30.92,30.89,30.91,71000.0,30.89,30.92,30.89,30.91,71000.0
2021-02-02 11:45:00,30.91,30.94,30.81,30.81,75200.0,30.91,30.94,30.81,30.81,75200.0
2021-02-02 11:50:00,30.83,30.83,30.82,30.82,28900.0,30.83,30.83,30.82,30.82,28900.0
2021-02-02 11:55:00,30.86,30.88,30.81,30.84,80850.0,30.86,30.88,30.81,30.84,80850.0
2021-02-02 12:00:00,30.88,30.88,30.78,30.79,90100.0,30.88,30.88,30.78,30.79,90100.0
2021-02-02 12:05:00,30.79,30.86,30.76,30.86,48100.0,30.79,30.86,30.76,30.86,48100.0
2021-02-02 12:10:00,30.83,30.86,30.79,30.82,126900.0,30.83,30.86,30.79,30.82,126900.0
2021-02-02 12:15:00,30.82,30.84,30.82,30.84,45000.0,30.82,30.84,30.82,30.84,45000.0
2021-02-02 12:20:00,30.83,30.84,30.81,30.82,50000.0,30.83,30.84,30.81,30.82,50000.0
2021-02-02 12:25:00,30.8,30.83,30.8,30.8,45000.0,30.8,30.83,30.8,30.8,45000.0
2021-02-02 12:30:00,30.82,30.84,30.82,30.84,15000.0,30.82,30.84,30.82,30.84,15000.0
2021-02-02 12:35:00,30.82,30.85,30.82,30.83,15000.0,30.82,30.85,30.82,30.83,15000.0
2021-02-02 12:40:00,30.85,30.85,30.8,30.81,116150.0,30.85,30.85,30.8,30.81,116150.0
2021-02-02 12:45:00,30.81,30.82,30.76,30.81,40750.0,30.81,30.82,30.76,30.81,40750.0
2021-02-02 12:50:00,30.81,30.81,30.72,30.72,38800.0,30.81,30.81,30.72,30.72,38800.0
2021-02-02 12:55:00,30.75,30.77,30.71,30.73,30000.0,30.75,30.77,30.71,30.73,30000.0
2021-02-02 13:00:00,30.74,30.79,30.74,30.79,80000.0,30.74,30.79,30.74,30.79,80000.0
2021-02-02 13:05:00,30.79,30.82,30.79,30.8,30000.0,30.79,30.82,30.79,30.8,30000.0
2021-02-02 13:10:00,30.8,30.83,30.77,30.8,93600.0,30.8,30.83,30.77,30.8,93600.0
2021-02-02 13:15:00,30.83,30.86,30.82,30.83,60000.0,30.83,30.86,30.82,30.83,60000.0
2021-02-02 13:20:00,30.82,30.82,30.77,30.79,45000.0,30.82,30.82,30.77,30.79,45000.0
2021-02-02 13:25:00,30.81,30.86,30.81,30.86,30000.0,30.81,30.86,30.81,30.86,30000.0
2021-02-02 13:30:00,30.88,30.89,30.87,30.87,74900.0,30.88,30.89,30.87,30.87,74900.0
2021-02-02 13:35:00,30.86,30.91,30.86,30.89,44600.0,30.86,30.91,30.86,30.89,44600.0
2021-02-02 13:40:00,30.88,30.96,30.88,30.93,27250.0,30.88,30.96,30.88,30.93,27250.0
2021-02-02 13:45:00,30.93,30.94,30.9,30.9,44500.0,30.93,30.94,30.9,30.9,44500.0
2021-02-02 13:50:00,30.83,30.85,30.81,30.83,25050.0,30.83,30.85,30.81,30.83,25050.0
2021-02-02 13:55:00,30.83,30.84,30.81,30.84,34250.0,30.83,30.84,30.81,30.84,34250.0
2021-02-02 14:00:00,30.82,30.89,30.82,30.88,55000.0,30.82,30.89,30.82,30.88,55000.0
2021-02-02 14:05:00,30.89,30.9,30.82,30.82,45000.0,30.89,30.9,30.82,30.82,45000.0
2021-02-02 14:10:00,30.83,30.83,30.79,30.79,64850.0,30.83,30.83,30.79,30.79,64850.0
2021-02-02 14:15:00,30.8,30.81,30.79,30.81,110000.0,30.8,30.81,30.79,30.81,110000.0
2021-02-02 14:20:00,30.83,30.83,30.8,30.8,40000.0,30.83,30.83,30.8,30.8,40000.0
2021-02-02 14:25:00,30.78,30.78,30.75,30.76,34400.0,30.78,30.78,30.75,30.76,34400.0
2021-02-02 14:30:00,30.79,30.79,30.79,30.79,15000.0,30.79,30.79,30.79,30.79,15000.0
2021-02-02 14:35:00,30.76,30.84,30.76,30.81,80000.0,30.76,30.84,30.76,30.81,80000.0
2021-02-02 14:40:00,30.82,30.82,30.78,30.8,73200.0,30.82,30.82,30.78,30.8,73200.0
2021-02-02 14:45:00,30.78,30.78,30.73,30.73,147250.0,30.78,30.78,30.73,30.73,147250.0
2021-02-02 14:50:00,30.73,30.73,30.65,30.67,117150.0,30.73,30.73,30.65,30.67,117150.0
2021-02-02 14:55:00,30.66,30.66,30.53,30.6,193400.0,30.66,30.66,30.53,30.6,193400.0
2021-02-02 15:00:00,30.6,30.61,30.58,30.6,47500.0,30.6,30.61,30.58,30.6,47500.0
2021-02-02 15:05:00,30.54,30.58,30.51,30.52,118600.0,30.54,30.58,30.51,30.52,118600.0
2021-02-02 15:10:00,30.53,30.54,30.47,30.47,127850.0,30.53,30.54,30.47,30.47,127850.0
2021-02-02 15:15:00,30.46,30.6,30.46,30.56,135000.0,30.46,30.6,30.46,30.56,135000.0
2021-02-02 15:20:00,30.57,30.58,30.51,30.51,43350.0,30.57,30.58,30.51,30.51,43350.0
2021-02-02 15:25:00,30.53,30.54,30.5,30.54,104150.0,30.53,30.54,30.5,30.54,104150.0
2021-02-02 15:30:00,30.55,30.63,30.51,30.63,359900.0,30.55,30.63,30.51,30.63,359900.0
2021-02-02 15:35:00,30.68,30.69,30.64,30.66,123000.0,30.68,30.69,30.64,30.66,123000.0
2021-02-02 15:40:00,30.66,30.66,30.6,30.62,252500.0,30.66,30.66,30.6,30.62,252500.0
2021-02-02 15:45:00,30.62,30.62,30.58,30.6,181150.0,30.62,30.62,30.58,30.6,181150.0
2021-02-02 15:50:00,30.59,30.61,30.54,30.54,247450.0,30.59,30.61,30.54,30.54,247450.0
2021-02-02 15:55:00,30.58,30.6,30.46,30.46,605200.0,30.58,30.6,30.46,30.46,605200.0
2021-02-03 09:30:00,29.9,30.4,29.82,30.31,1476700.0,29.9,30.4,29.82,30.31,1476700.0
2021-02-03 09:35:00,30.35,30.59,29.96,30.1,579550.0,30.35,30.59,29.96,30.1,579550.0
2021-02-03 09:40:00,30.0,30.1,29.72,29.85,650950.0,30.0,30.1,29.72,29.85,650950.0
2021-02-03 09:45:00,29.8,29.85,29.65,29.68,511650.0,29.8,29.85,29.65,29.68,511650.0
2021-02-03 09:50:00,29.71,29.79,29.51,29.6,429350.0,29.71,29.79,29.51,29.6,429350.0
2021-02-03 09:55:00,29.62,29.63,29.41,29.48,684100.0,29.62,29.63,29.41,29.48,684100.0
2021-02-03 10:00:00,29.54,29.68,29.46,29.62,419100.0,29.54,29.68,29.46,29.62,419100.0
2021-02-03 10:05:00,29.63,29.72,29.51,29.57,519450.0,29.63,29.72,29.51,29.57,519450.0
2021-02-03 10:10:00,29.61,29.61,29.44,29.47,260150.0,29.61,29.61,29.44,29.47,260150.0
2021-02-03 10:15:00,29.44,29.48,29.33,29.35,350700.0,29.44,29.48,29.33,29.35,350700.0
2021-02-03 10:20:00,29.39,29.4,29.23,29.39,678900.0,29.39,29.4,29.23,29.39,678900.0
2021-02-03 10:25:00,29.39,29.59,29.39,29.53,316250.0,29.39,29.59,29.39,29.53,316250.0
2021-02-03 10:30:00,29.5,29.56,29.46,29.54,180450.0,29.5,29.56,29.46,29.54,180450.0
2021-02-03 10:35:00,29.55,29.68,29.53,29.68,276700.0,29.55,29.68,29.53,29.68,276700.0
2021-02-03 10:40:00,29.7,29.77,29.66,29.7,304050.0,29.7,29.77,29.66,29.7,304050.0
2021-02-03 10:45:00,29.71,29.76,29.6,29.63,323550.0,29.71,29.76,29.6,29.63,323550.0
2021-02-03 10:50:00,29.62,29.83,29.59,29.82,426550.0,29.62,29.83,29.59,29.82,426550.0
2021-02-03 10:55:00,29.83,29.95,29.72,29.9,206350.0,29.83,29.95,29.72,29.9,206350.0
2021-02-03 11:00:00,29.86,29.9,29.78,29.85,216550.0,29.86,29.9,29.78,29.85,216550.0
2021-02-03 11:05:00,29.85,29.88,29.82,29.86,111550.0,29.85,29.88,29.82,29.86,111550.0
2021-02-03 11:10:00,29.87,29.88,29.85,29.86,105200.0,29.87,29.88,29.85,29.86,105200.0
2021-02-03 11:15:00,29.84,29.84,29.77,29.79,136200.0,29.84,29.84,29.77,29.79,136200.0
2021-02-03 11:20:00,29.79,29.81,29.7,29.72,90750.0,29.79,29.81,29.7,29.72,90750.0
2021-02-03 11:25:00,29.7,29.77,29.69,29.73,120000.0,29.7,29.77,29.69,29.73,120000.0
2021-02-03 11:30:00,29.76,29.8,29.72,29.77,115350.0,29.76,29.8,29.72,29.77,115350.0
2021-02-03 11:35:00,29.75,29.77,29.71,29.75,252450.0,29.75,29.77,29.71,29.75,252450.0
2021-02-03 11:40:00,29.72,29.73,29.69,29.73,93250.0,29.72,29.73,29.69,29.73,93250.0
2021-02-03 11:45:00,29.76,29.77,29.72,29.77,127500.0,29.76,29.77,29.72,29.77,127500.0
2021-02-03 11:50:00,29.77,29.77,29.7,29.73,213450.0,29.77,29.77,29.7,29.73,213450.0
2021-02-03 11:55:00,29.72,29.72,29.64,29.65,81500.0,29.72,29.72,29.64,29.65,81500.0
2021-02-03 12:00:00,29.65,29.65,29.61,29.62,124600.0,29.65,29.65,29.61,29.62,124600.0
2021-02-03 12:05:00,29.61,29.75,29.59,29.75,261800.0,29.61,29.75,29.59,29.75,261800.0
2021-02-03 12:10:00,29.72,29.75,29.69,29.75,67750.0,29.72,29.75,29.69,29.75,67750.0
2021-02-03 12:15:00,29.76,29.84,29.74,29.76,179700.0,29.76,29.84,29.74,29.76,179700.0
2021-02-03 12:20:00,29.85,29.92,29.8,29.92,179350.0,29.85,29.92,29.8,29.92,179350.0
2021-02-03 12:25:00,29.91,29.91,29.83,29.87,180500.0,29.91,29.91,29.83,29.87,180500.0
2021-02-03 12:30:00,29.87,29.87,29.83,29.84,84900.0,29.87,29.87,29.83,29.84,84900.0
2021-02-03 12:35:00,29.84,29.91,29.82,29.91,148250.0,29.84,29.91,29.82,29.91,148250.0
2021-02-03 12:40:00,29.91,29.92,29.9,29.9,59900.0,29.91,29.92,29.9,29.9,59900.0
2021-02-03 12:45:00,29.91,29.96,29.89,29.93,123150.0,29.91,29.96,29.89,29.93,123150.0
2021-02-03 12:50:00,29.93,29.96,29.93,29.95,116950.0,29.93,29.96,29.93,29.95,116950.0
2021-02-03 12:55:00,29.94,29.94,29.93,29.94,35000.0,29.94,29.94,29.93,29.94,35000.0
2021-02-03 13:00:00,29.94,29.94,29.92,29.93,91700.0,29.94,29.94,29.92,29.93,91700.0
2021-02-03 13:05:00,29.94,29.96,29.93,29.93,30800.0,29.94,29.96,29.93,29.93,30800.0
2021-02-03 13:10:00,29.94,29.94,29.91,29.92,40700.0,29.94,29.94,29.91,29.92,40700.0
2021-02-03 13:15:00,29.91,29.91,29.86,29.86,60100.0,29.91,29.91,29.86,29.86,60100.0
2021-02-03 13:20:00,29.81,29.83,29.76,29.76,75000.0,29.81,29.83,29.76,29.76,75000.0
2021-02-03 13:25:00,29.77,29.79,29.75,29.79,30000.0,29.77,29.79,29.75,29.79,30000.0
2021-02-03 13:30:00,29.76,29.79,29.74,29.79,80000.0,29.76,29.79,29.74,29.79,80000.0
2021-02-03 13:35:00,29.8,29.84,29.79,29.82,110000.0,29.8,29.84,29.79,29.82,110000.0
2021-02-03 13:40:00,29.83,29.83,29.77,29.77,65000.0,29.83,29.83,29.77,29.77,65000.0
2021-02-03 13:45:00,29.77,29.78,29.76,29.78,25000.0,29.77,29.78,29.76,29.78,25000.0
2021-02-03 13:50:00,29.77,29.77,29.72,29.72,70900.0,29.77,29.77,29.72,29.72,70900.0
2021-02-03 13:55:00,29.72,29.75,29.72,29.75,54150.0,29.72,29.75,29.72,29.75,54150.0
2021-02-03 14:00:00,29.74,29.75,29.74,29.75,10000.0,29.74,29.75,29.74,29.75,10000.0
2021-02-03 14:05:00,29.73,29.75,29.73,29.74,30000.0,29.73,29.75,29.73,29.74,30000.0
2021-02-03 14:10:00,29.74,29.75,29.74,29.74,30700.0,29.74,29.75,29.74,29.74,30700.0
2021-02-03 14:15:00,29.74,29.74,29.72,29.73,40500.0,29.74,29.74,29.72,29.73,40500.0
2021-02-03 14:20:00,29.7,29.75,29.7,29.75,40000.0,29.7,29.75,29.7,29.75,40000.0
2021-02-03 14:25:00,29.74,29.74,29.7,29.71,67450.0,29.74,29.74,29.7,29.71,67450.0
2021-02-03 14:30:00,29.71,29.78,29.71,29.77,71450.0,29.71,29.78,29.71,29.77,71450.0
2021-02-03 14:35:00,29.75,29.89,29.75,29.86,210750.0,29.75,29.89,29.75,29.86,210750.0
2021-02-03 14:40:00,29.88,29.92,29.88,29.91,202350.0,29.88,29.92,29.88,29.91,202350.0
2021-02-03 14:45:00,29.92,29.95,29.91,29.94,131600.0,29.92,29.95,29.91,29.94,131600.0
2021-02-03 14:50:00,29.94,29.94,29.9,29.91,60950.0,29.94,29.94,29.9,29.91,60950.0
2021-02-03 14:55:00,29.87,29.89,29.85,29.87,78900.0,29.87,29.89,29.85,29.87,78900.0
2021-02-03 15:00:00,29.88,29.92,29.88,29.91,111150.0,29.88,29.92,29.88,29.91,111150.0
2021-02-03 15:05:00,29.91,29.93,29.9,29.92,64400.0,29.91,29.93,29.9,29.92,64400.0
2021-02-03 15:10:00,29.92,29.93,29.9,29.9,60000.0,29.92,29.93,29.9,29.9,60000.0
2021-02-03 15:15:00,29.92,29.93,29.87,29.89,146400.0,29.92,29.93,29.87,29.89,146400.0
2021-02-03 15:20:00,29.88,29.94,29.87,29.9,125650.0,29.88,29.94,29.87,29.9,125650.0
2021-02-03 15:25:00,29.95,29.99,29.92,29.99,104000.0,29.95,29.99,29.92,29.99,104000.0
2021-02-03 15:30:00,29.97,29.97,29.84,29.85,174750.0,29.97,29.97,29.84,29.85,174750.0
2021-02-03 15:35:00,29.84,29.85,29.81,29.82,115000.0,29.84,29.85,29.81,29.82,115000.0
2021-02-03 15:40:00,29.82,29.89,29.81,29.87,214850.0,29.82,29.89,29.81,29.87,214850.0
2021-02-03 15:45:00,29.89,29.93,29.87,29.89,238150.0,29.89,29.93,29.87,29.89,238150.0
2021-02-03 15:50:00,29.87,29.95,29.82,29.87,373750.0,29.87,29.95,29.82,29.87,373750.0
2021-02-03 15:55:00,29.86,30.07,29.86,29.96,1193550.0,29.86,30.07,29.86,29.96,1193550.0
2021-02-04 09:30:00,30.12,30.15,30.12,30.15,136750.0,30.12,30.15,30.12,30.15,136750.0
2021-02-04 09:35:00,30.07,30.16,30.05,30.13,123750.0,30.07,30.16,30.05,30.13,123750.0
2021-02-04 09:40:00,30.15,30.15,30.01,30.04,100000.0,30.15,30.15,30.01,30.04,100000.0
2021-02-04 09:45:00,30.06,30.16,30.01,30.15,227850.0,30.06,30.16,30.01,30.15,227850.0
2021-02-04 09:50:00,30.14,30.16,30.0,30.11,236250.0,30.14,30.16,30.0,30.11,236250.0
2021-02-04 09:55:00,30.14,30.21,30.12,30.13,163400.0,30.14,30.21,30.12,30.13,163400.0
2021-02-04 10:00:00,30.09,30.09,29.94,30.02,160550.0,30.09,30.09,29.94,30.02,160550.0
2021-02-04 10:05:00,30.0,30.0,29.88,29.91,179150.0,30.0,30.0,29.88,29.91,179150.0
2021-02-04 10:10:00,29.93,29.95,29.88,29.91,65000.0,29.93,29.95,29.88,29.91,65000.0
2021-02-04 10:15:00,29.92,29.98,29.92,29.94,87550.0,29.92,29.98,29.92,29.94,87550.0
2021-02-04 10:20:00,29.96,29.96,29.92,29.92,117650.0,29.96,29.96,29.92,29.92,117650.0
2021-02-04 10:25:00,29.92,29.92,29.8,29.85,100300.0,29.92,29.92,29.8,29.85,100300.0
2021-02-04 10:30:00,29.86,29.92,29.86,29.92,80000.0,29.86,29.92,29.86,29.92,80000.0
2021-02-04 10:35:00,29.94,29.96,29.92,29.94,74950.0,29.94,29.96,29.92,29.94,74950.0
2021-02-04 10:40:00,29.96,29.97,29.94,29.94,25000.0,29.96,29.97,29.94,29.94,25000.0
2021-02-04 10:45:00,29.93,30.03,29.93,30.03,135500.0,29.93,30.03,29.93,30.03,135500.0
2021-02-04 10:50:00,30.03,30.08,30.0,30.08,163850.0,30.03,30.08,30.0,30.08,163850.0
2021-02-04 10:55:00,30.04,30.07,30.04,30.04,74400.0,30.04,30.07,30.04,30.04,74400.0
2021-02-04 11:00:00,30.05,30.1,30.04,30.04,103700.0,30.05,30.1,30.04,30.04,103700.0
2021-02-04 11:05:00,30.06,30.06,30.04,30.04,10000.0,30.06,30.06,30.04,30.04,10000.0
2021-02-04 11:10:00,30.01,30.01,29.95,29.95,50000.0,30.01,30.01,29.95,29.95,50000.0
2021-02-04 11:15:00,30.0,30.0,29.97,29.98,36150.0,30.0,30.0,29.97,29.98,36150.0
2021-02-04 11:20:00,30.01,30.01,29.95,29.95,15000.0,30.01,30.01,29.95,29.95,15000.0
2021-02-04 11:25:00,30.01,30.01,29.97,29.97,34400.0,30.01,30.01,29.97,29.97,34400.0
2021-02-04 11:30:00,29.95,29.99,29.93,29.93,39600.0,29.95,29.99,29.93,29.93,39600.0
2021-02-04 11:35:00,29.91,29.92,29.86,29.86,46600.0,29.91,29.92,29.86,29.86,46600.0
2021-02-04 11:40:00,29.87,29.88,29.73,29.73,204150.0,29.87,29.88,29.73,29.73,204150.0
2021-02-04 11:45:00,29.7,29.77,29.7,29.77,94300.0,29.7,29.77,29.7,29.77,94300.0
2021-02-04 11:50:00,29.77,29.78,29.7,29.77,253200.0,29.77,29.78,29.7,29.77,253200.0
2021-02-04 11:55:00,29.83,29.87,29.81,29.84,237600.0,29.83,29.87,29.81,29.84,237600.0
2021-02-04 12:00:00,29.83,29.84,29.77,29.8,150000.0,29.83,29.84,29.77,29.8,150000.0
2021-02-04 12:05:00,29.8,29.82,29.78,29.82,81750.0,29.8,29.82,29.78,29.82,81750.0
2021-02-04 12:10:00,29.8,29.84,29.8,29.84,70000.0,29.8,29.84,29.8,29.84,70000.0
2021-02-04 12:15:00,29.85,29.85,29.77,29.8,175000.0,29.85,29.85,29.77,29.8,175000.0
2021-02-04 12:20:00,29.78,29.8,29.75,29.75,89800.0,29.78,29.8,29.75,29.75,89800.0
2021-02-04 12:25:00,29.73,29.73,29.72,29.72,31800.0,29.73,29.73,29.72,29.72,31800.0
2021-02-04 12:30:00,29.72,29.72,29.66,29.69,70150.0,29.72,29.72,29.66,29.69,70150.0
2021-02-04 12:35:00,29.69,29.73,29.68,29.68,56850.0,29.69,29.73,29.68,29.68,56850.0
2021-02-04 12:40:00,29.7,29.73,29.69,29.7,40500.0,29.7,29.73,29.69,29.7,40500.0
2021-02-04 12:45:00,29.7,29.71,29.7,29.71,10000.0,29.7,29.71,29.7,29.71,10000.0
2021-02-04 12:50:00,29.71,29.72,29.69,29.69,84700.0,29.71,29.72,29.69,29.69,84700.0
2021-02-04 12:55:00,29.68,29.68,29.65,29.67,25000.0,29.68,29.68,29.65,29.67,25000.0
2021-02-04 13:00:00,29.62,29.64,29.59,29.64,153350.0,29.62,29.64,29.59,29.64,153350.0
2021-02-04 13:05:00,29.65,29.65,29.6,29.62,15000.0,29.65,29.65,29.6,29.62,15000.0
2021-02-04 13:10:00,29.69,29.69,29.68,29.68,20000.0,29.69,29.69,29.68,29.68,20000.0
2021-02-04 13:15:00,29.67,29.68,29.66,29.68,25000.0,29.67,29.68,29.66,29.68,25000.0
2021-02-04 13:20:00,29.66,29.68,29.64,29.64,35000.0,29.66,29.68,29.64,29.64,35000.0
2021-02-04 13:25:00,29.64,29.66,29.64,29.66,39800.0,29.64,29.66,29.64,29.66,39800.0
2021-02-04 13:30:00,29.67,29.68,29.66,29.68,26250.0,29.67,29.68,29.66,29.68,26250.0
2021-02-04 13:35:00,29.67,29.67,29.65,29.65,20000.0,29.67,29.67,29.65,29.65,20000.0
2021-02-04 13:40:00,29.64,29.64,29.6,29.6,55000.0,29.64,29.64,29.6,29.6,55000.0
2021-02-04 13:45:00,29.62,29.62,29.61,29.61,24950.0,29.62,29.62,29.61,29.61,24950.0
2021-02-04 13:50:00,29.67,29.67,29.64,29.64,10000.0,29.67,29.67,29.64,29.64,10000.0
2021-02-04 13:55:00,29.66,29.7,29.66,29.7,70000.0,29.66,29.7,29.66,29.7,70000.0
2021-02-04 14:00:00,29.71,29.74,29.71,29.72,30100.0,29.71,29.74,29.71,29.72,30100.0
2021-02-04 14:05:00,29.71,29.72,29.7,29.7,15000.0,29.71,29.72,29.7,29.7,15000.0
2021-02-04 14:10:00,29.69,29.71,29.65,29.65,79500.0,29.69,29.71,29.65,29.65,79500.0
2021-02-04 14:15:00,29.63,29.63,29.6,29.63,37500.0,29.63,29.63,29.6,29.63,37500.0
2021-02-04 14:20:00,29.62,29.62,29.59,29.6,45000.0,29.62,29.62,29.59,29.6,45000.0
2021-02-04 14:25:00,29.58,29.66,29.58,29.63,110450.0,29.58,29.66,29.58,29.63,110450.0
2021-02-04 14:30:00,29.68,29.7,29.66,29.7,152600.0,29.68,29.7,29.66,29.7,152600.0
2021-02-04 14:35:00,29.71,29.71,29.7,29.7,36500.0,29.71,29.71,29.7,29.7,36500.0
2021-02-04 14:40:00,29.71,29.73,29.69,29.69,65000.0,29.71,29.73,29.69,29.69,65000.0
2021-02-04 14:45:00,29.71,29.71,29.65,29.7,109800.0,29.71,29.71,29.65,29.7,109800.0
2021-02-04 14:50:00,29.68,29.68,29.68,29.68,25000.0,29.68,29.68,29.68,29.68,25000.0
2021-02-04 14:55:00,29.68,29.72,29.68,29.7,214800.0,29.68,29.72,29.68,29.7,214800.0
2021-02-04 15:00:00,29.72,29.75,29.71,29.74,122750.0,29.72,29.75,29.71,29.74,122750.0
2021-02-04 15:05:00,29.74,29.74,29.66,29.69,66500.0,29.74,29.74,29.66,29.69,66500.0
2021-02-04 15:10:00,29.7,29.72,29.67,29.72,70000.0,29.7,29.72,29.67,29.72,70000.0
2021-02-04 15:15:00,29.72,29.73,29.7,29.7,145200.0,29.72,29.73,29.7,29.7,145200.0
2021-02-04 15:20:00,29.7,29.71,29.66,29.67,118000.0,29.7,29.71,29.66,29.67,118000.0
2021-02-04 15:25:00,29.66,29.68,29.65,29.66,95000.0,29.66,29.68,29.65,29.66,95000.0
2021-02-04 15:30:00,29.66,29.67,29.61,29.61,135000.0,29.66,29.67,29.61,29.61,135000.0
2021-02-04 15:35:00,29.61,29.61,29.58,29.6,179950.0,29.61,29.61,29.58,29.6,179950.0
2021-02-04 15:40:00,29.58,29.64,29.54,29.54,416250.0,29.58,29.64,29.54,29.54,416250.0
2021-02-04 15:45:00,29.54,29.58,29.52,29.57,288850.0,29.54,29.58,29.52,29.57,288850.0
2021-02-04 15:50:00,29.57,29.59,29.53,29.53,288450.0,29.57,29.59,29.53,29.53,288450.0
2021-02-04 15:55:00,29.53,29.6,29.48,29.58,829250.0,29.53,29.6,29.48,29.58,829250.0
2021-02-05 09:30:00,29.74,29.76,29.64,29.65,272450.0,29.74,29.76,29.64,29.65,272450.0
2021-02-05 09:35:00,29.6,29.76,29.54,29.7,110550.0,29.6,29.76,29.54,29.7,110550.0
2021-02-05 09:40:00,29.68,29.85,29.65,29.71,287700.0,29.68,29.85,29.65,29.71,287700.0
2021-02-05 09:45:00,29.7,29.78,29.67,29.67,145000.0,29.7,29.78,29.67,29.67,145000.0
2021-02-05 09:50:00,29.69,29.71,29.66,29.71,83700.0,29.69,29.71,29.66,29.71,83700.0
2021-02-05 09:55:00,29.68,29.73,29.63,29.73,130000.0,29.68,29.73,29.63,29.73,130000.0
2021-02-05 10:00:00,29.76,29.76,29.7,29.72,84250.0,29.76,29.76,29.7,29.72,84250.0
2021-02-05 10:05:00,29.72,29.85,29.69,29.83,122850.0,29.72,29.85,29.69,29.83,122850.0
2021-02-05 10:10:00,29.84,29.87,29.8,29.84,86950.0,29.84,29.87,29.8,29.84,86950.0
2021-02-05 10:15:00,29.84,29.86,29.8,29.81,100100.0,29.84,29.86,29.8,29.81,100100.0
2021-02-05 10:20:00,29.81,29.86,29.81,29.85,60500.0,29.81,29.86,29.81,29.85,60500.0
2021-02-05 10:25:00,29.85,29.85,29.81,29.81,110000.0,29.85,29.85,29.81,29.81,110000.0
2021-02-05 10:30:00,29.81,29.84,29.78,29.82,144150.0,29.81,29.84,29.78,29.82,144150.0
2021-02-05 10:35:00,29.82,29.85,29.81,29.82,55000.0,29.82,29.85,29.81,29.82,55000.0
2021-02-05 10:40:00,29.81,29.9,29.79,29.9,106650.0,29.81,29.9,29.79,29.9,106650.0
2021-02-05 10:45:00,29.91,29.91,29.83,29.86,90000.0,29.91,29.91,29.83,29.86,90000.0
2021-02-05 10:50:00,29.86,29.88,29.83,29.88,51000.0,29.86,29.88,29.83,29.88,51000.0
2021-02-05 10:55:00,29.87,29.88,29.78,29.8,56500.0,29.87,29.88,29.78,29.8,56500.0
2021-02-05 11:00:00,29.8,29.82,29.76,29.77,50000.0,29.8,29.82,29.76,29.77,50000.0
2021-02-05 11:05:00,29.77,29.77,29.73,29.73,30000.0,29.77,29.77,29.73,29.73,30000.0
2021-02-05 11:10:00,29.75,29.81,29.75,29.79,95250.0,29.75,29.81,29.75,29.79,95250.0
2021-02-05 11:15:00,29.8,29.8,29.75,29.76,41150.0,29.8,29.8,29.75,29.76,41150.0
2021-02-05 11:20:00,29.75,29.76,29.73,29.76,64050.0,29.75,29.76,29.73,29.76,64050.0
2021-02-05 11:25:00,29.73,29.73,29.73,29.73,10000.0,29.73,29.73,29.73,29.73,10000.0
2021-02-05 11:30:00,29.7,29.75,29.69,29.7,125000.0,29.7,29.75,29.69,29.7,125000.0
2021-02-05 11:35:00,29.68,29.73,29.68,29.73,30700.0,29.68,29.73,29.68,29.73,30700.0
2021-02-05 11:40:00,29.73,29.74,29.7,29.74,55100.0,29.73,29.74,29.7,29.74,55100.0
2021-02-05 11:45:00,29.75,29.75,29.72,29.75,40000.0,29.75,29.75,29.72,29.75,40000.0
2021-02-05 11:50:00,29.74,29.78,29.74,29.74,45000.0,29.74,29.78,29.74,29.74,45000.0
2021-02-05 11:55:00,29.76,29.77,29.75,29.75,15000.0,29.76,29.77,29.75,29.75,15000.0
2021-02-05 12:00:00,29.75,29.82,29.75,29.82,55000.0,29.75,29.82,29.75,29.82,55000.0
2021-02-05 12:05:00,29.82,29.88,29.82,29.87,86500.0,29.82,29.88,29.82,29.87,86500.0
2021-02-05 12:10:00,29.87,29.87,29.86,29.86,25000.0,29.87,29.87,29.86,29.86,25000.0
2021-02-05 12:15:00,29.87,29.9,29.87,29.89,80000.0,29.87,29.9,29.87,29.89,80000.0
2021-02-05 12:20:00,29.9,29.94,29.9,29.91,60000.0,29.9,29.94,29.9,29.91,60000.0
2021-02-05 12:25:00,29.93,29.96,29.91,29.96,45600.0,29.93,29.96,29.91,29.96,45600.0
2021-02-05 12:30:00,29.97,30.01,29.96,30.0,216150.0,29.97,30.01,29.96,30.0,216150.0
2021-02-05 12:35:00,29.99,30.01,29.97,30.01,25000.0,29.99,30.01,29.97,30.01,25000.0
2021-02-05 12:40:00,29.99,30.01,29.98,30.0,45000.0,29.99,30.01,29.98,30.0,45000.0
2021-02-05 12:45:00,30.0,30.02,29.98,30.02,99000.0,30.0,30.02,29.98,30.02,99000.0
2021-02-05 12:50:00,30.01,30.08,30.01,30.08,55000.0,30.01,30.08,30.01,30.08,55000.0
2021-02-05 12:55:00,30.06,30.07,30.04,30.04,40800.0,30.06,30.07,30.04,30.04,40800.0
2021-02-05 13:00:00,30.05,30.06,30.02,30.02,120000.0,30.05,30.06,30.02,30.02,120000.0
2021-02-05 13:05:00,30.03,30.05,30.01,30.05,50000.0,30.03,30.05,30.01,30.05,50000.0
2021-02-05 13:10:00,30.06,30.09,30.06,30.07,65000.0,30.06,30.09,30.06,30.07,65000.0
2021-02-05 13:15:00,30.08,30.14,30.08,30.12,89600.0,30.08,30.14,30.08,30.12,89600.0
2021-02-05 13:20:00,30.12,30.13,30.09,30.1,119050.0,30.12,30.13,30.09,30.1,119050.0
2021-02-05 13:25:00,30.09,30.14,30.09,30.14,40600.0,30.09,30.14,30.09,30.14,40600.0
2021-02-05 13:30:00,30.15,30.18,30.13,30.17,108800.0,30.15,30.18,30.13,30.17,108800.0
2021-02-05 13:35:00,30.17,30.2,30.17,30.2,50150.0,30.17,30.2,30.17,30.2,50150.0
2021-02-05 13:40:00,30.19,30.2,30.15,30.16,35000.0,30.19,30.2,30.15,30.16,35000.0
2021-02-05 13:45:00,30.14,30.16,30.14,30.16,25000.0,30.14,30.16,30.14,30.16,25000.0
2021-02-05 13:50:00,30.11,30.12,30.07,30.11,66000.0,30.11,30.12,30.07,30.11,66000.0
2021-02-05 13:55:00,30.09,30.11,30.09,30.11,85300.0,30.09,30.11,30.09,30.11,85300.0
2021-02-05 14:00:00,30.12,30.15,30.11,30.12,75050.0,30.12,30.15,30.11,30.12,75050.0
2021-02-05 14:05:00,30.13,30.13,30.1,30.11,25000.0,30.13,30.13,30.1,30.11,25000.0
2021-02-05 14:10:00,30.09,30.11,30.07,30.1,105000.0,30.09,30.11,30.07,30.1,105000.0
2021-02-05 14:15:00,30.11,30.14,30.11,30.13,80000.0,30.11,30.14,30.11,30.13,80000.0
2021-02-05 14:20:00,30.14,30.18,30.13,30.16,119150.0,30.14,30.18,30.13,30.16,119150.0
2021-02-05 14:25:00,30.16,30.27,30.16,30.27,155000.0,30.16,30.27,30.16,30.27,155000.0
2021-02-05 14:30:00,30.25,30.27,30.22,30.22,80000.0,30.25,30.27,30.22,30.22,80000.0
2021-02-05 14:35:00,30.27,30.27,30.24,30.27,30000.0,30.27,30.27,30.24,30.27,30000.0
2021-02-05 14:40:00,30.27,30.27,30.19,30.19,82900.0,30.27,30.27,30.19,30.19,82900.0
2021-02-05 14:45:00,30.17,30.17,30.13,30.14,83650.0,30.17,30.17,30.13,30.14,83650.0
2021-02-05 14:50:00,30.15,30.15,30.09,30.09,50050.0,30.15,30.15,30.09,30.09,50050.0
2021-02-05 14:55:00,30.1,30.13,30.1,30.11,40000.0,30.1,30.13,30.1,30.11,40000.0
2021-02-05 15:00:00,30.09,30.09,30.07,30.08,25000.0,30.09,30.09,30.07,30.08,25000.0
2021-02-05 15:05:00,30.06,30.07,30.02,30.07,85250.0,30.06,30.07,30.02,30.07,85250.0
2021-02-05 15:10:00,30.06,30.07,30.05,30.05,50000.0,30.06,30.07,30.05,30.05,50000.0
2021-02-05 15:15:00,30.06,30.09,30.04,30.04,74600.0,30.06,30.09,30.04,30.04,74600.0
2021-02-05 15:20:00,30.03,30.07,30.03,30.07,55000.0,30.03,30.07,30.03,30.07,55000.0
2021-02-05 15:25:00,30.05,30.06,30.01,30.01,35000.0,30.05,30.06,30.01,30.01,35000.0
2021-02-05 15:30:00,30.0,30.03,30.0,30.02,45000.0,30.0,30.03,30.0,30.02,45000.0
2021-02-05 15:35:00,30.06,30.06,30.03,30.03,55050.0,30.06,30.06,30.03,30.03,55050.0
2021-02-05 15:40:00,30.03,30.05,30.01,30.04,75000.0,30.03,30.05,30.01,30.04,75000.0
2021-02-05 15:45:00,30.07,30.13,30.05,30.13,282650.0,30.07,30.13,30.05,30.13,282650.0
2021-02-05 15:50:00,30.14,30.18,30.14,30.17,264600.0,30.14,30.18,30.14,30.17,264600.0
2021-02-05 15:55:00,30.18,30.19,30.12,30.15,729750.0,30.18,30.19,30.12,30.15,729750.0
2021-02-08 09:30:00,30.16,30.24,30.08,30.1,275150.0,30.16,30.24,30.08,30.1,275150.0
2021-02-08 09:35:00,30.04,30.06,29.86,30.06,181750.0,30.04,30.06,29.86,30.06,181750.0
2021-02-08 09:40:00,30.02,30.06,29.94,30.01,90800.0,30.02,30.06,29.94,30.01,90800.0
2021-02-08 09:45:00,30.0,30.0,29.92,29.96,135650.0,30.0,30.0,29.92,29.96,135650.0
2021-02-08 09:50:00,29.96,29.96,29.9,29.92,82850.0,29.96,29.96,29.9,29.92,82850.0
2021-02-08 09:55:00,29.94,30.06,29.94,30.0,55000.0,29.94,30.06,29.94,30.0,55000.0
2021-02-08 10:00:00,29.99,30.03,29.99,29.99,55000.0,29.99,30.03,29.99,29.99,55000.0
2021-02-08 10:05:00,30.03,30.04,30.02,30.04,40050.0,30.03,30.04,30.02,30.04,40050.0
2021-02-08 10:10:00,30.02,30.06,30.02,30.03,25000.0,30.02,30.06,30.02,30.03,25000.0
2021-02-08 10:15:00,30.07,30.08,30.02,30.06,48250.0,30.07,30.08,30.02,30.06,48250.0
2021-02-08 10:20:00,30.06,30.06,30.0,30.0,20000.0,30.06,30.06,30.0,30.0,20000.0
2021-02-08 10:25:00,29.98,29.98,29.94,29.94,55000.0,29.98,29.98,29.94,29.94,55000.0
2021-02-08 10:30:00,29.95,29.97,29.95,29.95,30000.0,29.95,29.97,29.95,29.95,30000.0
2021-02-08 10:35:00,29.97,29.97,29.95,29.95,55000.0,29.97,29.97,29.95,29.95,55000.0
2021-02-08 10:40:00,29.96,29.98,29.96,29.98,15000.0,29.96,29.98,29.96,29.98,15000.0
2021-02-08 10:45:00,29.98,29.98,29.98,29.98,5750.0,29.98,29.98,29.98,29.98,5750.0
2021-02-08 10:50:00,29.99,30.05,29.99,30.05,47200.0,29.99,30.05,29.99,30.05,47200.0
2021-02-08 10:55:00,30.04,30.06,30.04,30.06,131350.0,30.04,30.06,30.04,30.06,131350.0
2021-02-08 11:00:00,30.08,30.08,30.0,30.0,35700.0,30.08,30.08,30.0,30.0,35700.0
2021-02-08 11:05:00,30.01,30.01,29.99,30.01,15000.0,30.01,30.01,29.99,30.01,15000.0
2021-02-08 11:10:00,29.98,30.0,29.96,29.96,20600.0,29.98,30.0,29.96,29.96,20600.0
2021-02-08 11:15:00,29.96,30.01,29.96,30.01,30000.0,29.96,30.01,29.96,30.01,30000.0
2021-02-08 11:20:00,30.0,30.01,29.99,29.99,20000.0,30.0,30.01,29.99,29.99,20000.0
2021-02-08 11:25:00,30.03,30.03,30.0,30.0,15000.0,30.03,30.03,30.0,30.0,15000.0
2021-02-08 11:30:00,30.01,30.01,29.94,29.95,51150.0,30.01,30.01,29.94,29.95,51150.0
2021-02-08 11:35:00,29.98,29.98,29.98,29.98,15000.0,29.98,29.98,29.98,29.98,15000.0
2021-02-08 11:40:00,29.96,29.96,29.9,29.93,60000.0,29.96,29.96,29.9,29.93,60000.0
2021-02-08 11:45:00,29.94,29.96,29.94,29.96,10000.0,29.94,29.96,29.94,29.96,10000.0
2021-02-08 11:50:00,29.96,29.96,29.96,29.96,0.0,29.96,29.96,29.96,29.96,0.0
2021-02-08 11:55:00,29.98,29.98,29.96,29.97,20000.0,29.98,29.98,29.96,29.97,20000.0
2021-02-08 12:00:00,29.98,30.01,29.97,29.97,52500.0,29.98,30.01,29.97,29.97,52500.0
2021-02-08 12:05:00,29.97,29.99,29.97,29.99,30000.0,29.97,29.99,29.97,29.99,30000.0
2021-02-08 12:10:00,30.03,30.03,30.02,30.02,48100.0,30.03,30.03,30.02,30.02,48100.0
2021-02-08 12:15:00,30.02,30.02,30.02,30.02,30000.0,30.02,30.02,30.02,30.02,30000.0
2021-02-08 12:20:00,30.01,30.01,29.99,29.99,15000.0,30.01,30.01,29.99,29.99,15000.0
2021-02-08 12:25:00,30.01,30.02,30.01,30.02,15000.0,30.01,30.02,30.01,30.02,15000.0
2021-02-08 12:30:00,30.02,30.02,30.02,30.02,0.0,30.02,30.02,30.02,30.02,0.0
2021-02-08 12:35:00,29.97,30.02,29.97,29.97,901250.0,29.97,30.02,29.97,29.97,901250.0
2021-02-08 12:40:00,29.98,29.98,29.97,29.97,10000.0,29.98,29.98,29.97,29.97,10000.0
2021-02-08 12:45:00,29.96,29.96,29.96,29.96,5000.0,29.96,29.96,29.96,29.96,5000.0
2021-02-08 12:50:00,29.96,29.96,29.94,29.95,50000.0,29.96,29.96,29.94,29.95,50000.0
2021-02-08 12:55:00,29.93,29.93,29.93,29.93,5000.0,29.93,29.93,29.93,29.93,5000.0
2021-02-08 13:00:00,29.94,29.94,29.94,29.94,15000.0,29.94,29.94,29.94,29.94,15000.0
2021-02-08 13:05:00,29.93,29.93,29.85,29.85,105900.0,29.93,29.93,29.85,29.85,105900.0
2021-02-08 13:10:00,29.87,29.88,29.86,29.87,35000.0,29.87,29.88,29.86,29.87,35000.0
2021-02-08 13:15:00,29.9,29.91,29.9,29.9,37500.0,29.9,29.91,29.9,29.9,37500.0
2021-02-08 13:20:00,29.92,29.92,29.87,29.87,30000.0,29.92,29.92,29.87,29.87,30000.0
2021-02-08 13:25:00,29.88,29.88,29.88,29.88,15000.0,29.88,29.88,29.88,29.88,15000.0
2021-02-08 13:30:00,29.88,29.9,29.88,29.9,10000.0,29.88,29.9,29.88,29.9,10000.0
2021-02-08 13:35:00,29.87,29.87,29.86,29.87,30000.0,29.87,29.87,29.86,29.87,30000.0
2021-02-08 13:40:00,29.89,29.89,29.86,29.86,10000.0,29.89,29.89,29.86,29.86,10000.0
2021-02-08 13:45:00,29.89,29.9,29.89,29.9,10000.0,29.89,29.9,29.89,29.9,10000.0
2021-02-08 13:50:00,29.86,29.88,29.84,29.84,20000.0,29.86,29.88,29.84,29.84,20000.0
2021-02-08 13:55:00,29.84,29.88,29.84,29.88,20000.0,29.84,29.88,29.84,29.88,20000.0
2021-02-08 14:00:00,29.87,29.87,29.86,29.87,30000.0,29.87,29.87,29.86,29.87,30000.0
2021-02-08 14:05:00,29.85,29.88,29.85,29.88,20000.0,29.85,29.88,29.85,29.88,20000.0
2021-02-08 14:10:00,29.85,29.88,29.83,29.88,55000.0,29.85,29.88,29.83,29.88,55000.0
2021-02-08 14:15:00,29.88,29.88,29.86,29.86,10000.0,29.88,29.88,29.86,29.86,10000.0
2021-02-08 14:20:00,29.88,29.93,29.87,29.91,32500.0,29.88,29.93,29.87,29.91,32500.0
2021-02-08 14:25:00,29.91,29.91,29.91,29.91,15000.0,29.91,29.91,29.91,29.91,15000.0
2021-02-08 14:30:00,29.91,29.91,29.91,29.91,10000.0,29.91,29.91,29.91,29.91,10000.0
2021-02-08 14:35:00,29.9,29.9,29.84,29.84,25000.0,29.9,29.9,29.84,29.84,25000.0
2021-02-08 14:40:00,29.9,29.9,29.88,29.88,15000.0,29.9,29.9,29.88,29.88,15000.0
2021-02-08 14:45:00,29.9,29.9,29.9,29.9,23750.0,29.9,29.9,29.9,29.9,23750.0
2021-02-08 14:50:00,29.94,29.95,29.92,29.92,42500.0,29.94,29.95,29.92,29.92,42500.0
2021-02-08 14:55:00,29.94,29.95,29.94,29.95,30000.0,29.94,29.95,29.94,29.95,30000.0
2021-02-08 15:00:00,29.95,29.95,29.93,29.95,25000.0,29.95,29.95,29.93,29.95,25000.0
2021-02-08 15:05:00,29.92,29.92,29.92,29.92,10000.0,29.92,29.92,29.92,29.92,10000.0
2021-02-08 15:10:00,29.92,29.96,29.92,29.96,89050.0,29.92,29.96,29.92,29.96,89050.0
2021-02-08 15:15:00,29.94,29.94,29.94,29.94,30050.0,29.94,29.94,29.94,29.94,30050.0
2021-02-08 15:20:00,29.94,29.94,29.94,29.94,0.0,29.94,29.94,29.94,29.94,0.0
2021-02-08 15:25:00,29.94,29.94,29.9,29.9,30750.0,29.94,29.94,29.9,29.9,30750.0
2021-02-08 15:30:00,29.95,29.95,29.94,29.94,15000.0,29.95,29.95,29.94,29.94,15000.0
2021-02-08 15:35:00,29.93,29.93,29.93,29.93,5000.0,29.93,29.93,29.93,29.93,5000.0
2021-02-08 15:40:00,29.94,29.96,29.94,29.96,30350.0,29.94,29.96,29.94,29.96,30350.0
2021-02-08 15:45:00,29.97,29.98,29.97,29.97,43100.0,29.97,29.98,29.97,29.97,43100.0
2021-02-08 15:50:00,30.0,30.03,29.97,30.03,99550.0,30.0,30.03,29.97,30.03,99550.0
2021-02-08 15:55:00,30.05,30.08,30.0,30.08,867100.0,30.05,30.08,30.0,30.08,867100.0
2021-02-09 09:30:00,30.03,30.21,30.03,30.21,188600.0,30.03,30.21,30.03,30.21,188600.0
2021-02-09 09:35:00,30.2,30.22,30.13,30.2,65000.0,30.2,30.22,30.13,30.2,65000.0
2021-02-09 09:40:00,30.22,30.34,30.22,30.33,133900.0,30.22,30.34,30.22,30.33,133900.0
2021-02-09 09:45:00,30.31,30.33,30.25,30.29,130200.0,30.31,30.33,30.25,30.29,130200.0
2021-02-09 09:50:00,30.27,30.32,30.27,30.3,45000.0,30.27,30.32,30.27,30.3,45000.0
2021-02-09 09:55:00,30.34,30.43,30.34,30.41,91700.0,30.34,30.43,30.34,30.41,91700.0
2021-02-09 10:00:00,30.4,30.55,30.39,30.54,142900.0,30.4,30.55,30.39,30.54,142900.0
2021-02-09 10:05:00,30.54,30.6,30.46,30.59,267850.0,30.54,30.6,30.46,30.59,267850.0
2021-02-09 10:10:00,30.55,30.6,30.5,30.5,93750.0,30.55,30.6,30.5,30.5,93750.0
2021-02-09 10:15:00,30.5,30.55,30.45,30.55,126950.0,30.5,30.55,30.45,30.55,126950.0
2021-02-09 10:20:00,30.55,30.58,30.55,30.57,27500.0,30.55,30.58,30.55,30.57,27500.0
2021-02-09 10:25:00,30.56,30.59,30.56,30.58,72700.0,30.56,30.59,30.56,30.58,72700.0
2021-02-09 10:30:00,30.62,30.62,30.55,30.59,240750.0,30.62,30.62,30.55,30.59,240750.0
2021-02-09 10:35:00,30.61,30.62,30.58,30.58,35000.0,30.61,30.62,30.58,30.58,35000.0
2021-02-09 10:40:00,30.56,30.56,30.54,30.56,30000.0,30.56,30.56,30.54,30.56,30000.0
2021-02-09 10:45:00,30.5,30.56,30.5,30.52,150500.0,30.5,30.56,30.5,30.52,150500.0
2021-02-09 10:50:00,30.49,30.49,30.47,30.47,40500.0,30.49,30.49,30.47,30.47,40500.0
2021-02-09 10:55:00,30.45,30.45,30.38,30.43,42500.0,30.45,30.45,30.38,30.43,42500.0
2021-02-09 11:00:00,30.43,30.49,30.42,30.49,37450.0,30.43,30.49,30.42,30.49,37450.0
2021-02-09 11:05:00,30.48,30.53,30.48,30.53,30000.0,30.48,30.53,30.48,30.53,30000.0
2021-02-09 11:10:00,30.5,30.54,30.49,30.54,46450.0,30.5,30.54,30.49,30.54,46450.0
2021-02-09 11:15:00,30.53,30.57,30.52,30.54,115000.0,30.53,30.57,30.52,30.54,115000.0
2021-02-09 11:20:00,30.55,30.55,30.53,30.55,94400.0,30.55,30.55,30.53,30.55,94400.0
2021-02-09 11:25:00,30.51,30.54,30.47,30.47,142500.0,30.51,30.54,30.47,30.47,142500.0
2021-02-09 11:30:00,30.47,30.5,30.45,30.49,40300.0,30.47,30.5,30.45,30.49,40300.0
2021-02-09 11:35:00,30.47,30.55,30.47,30.52,144950.0,30.47,30.55,30.47,30.52,144950.0
2021-02-09 11:40:00,30.56,30.58,30.56,30.58,10000.0,30.56,30.58,30.56,30.58,10000.0
2021-02-09 11:45:00,30.57,30.6,30.53,30.54,56250.0,30.57,30.6,30.53,30.54,56250.0
2021-02-09 11:50:00,30.56,30.67,30.56,30.65,202550.0,30.56,30.67,30.56,30.65,202550.0
2021-02-09 11:55:00,30.67,30.98,30.67,30.95,574100.0,30.67,30.98,30.67,30.95,574100.0
2021-02-09 12:00:00,30.95,30.98,30.87,30.91,109000.0,30.95,30.98,30.87,30.91,109000.0
2021-02-09 12:05:00,30.91,31.0,30.91,31.0,141850.0,30.91,31.0,30.91,31.0,141850.0
2021-02-09 12:10:00,31.03,31.09,31.02,31.05,114000.0,31.03,31.09,31.02,31.05,114000.0
2021-02-09 12:15:00,31.05,31.17,31.05,31.17,130400.0,31.05,31.17,31.05,31.17,130400.0
2021-02-09 12:20:00,31.15,31.15,31.03,31.03,65100.0,31.15,31.15,31.03,31.03,65100.0
2021-02-09 12:25:00,31.04,31.12,31.04,31.1,87500.0,31.04,31.12,31.04,31.1,87500.0
2021-02-09 12:30:00,31.11,31.18,31.11,31.16,95700.0,31.11,31.18,31.11,31.16,95700.0
2021-02-09 12:35:00,31.14,31.19,31.13,31.17,193250.0,31.14,31.19,31.13,31.17,193250.0
2021-02-09 12:40:00,31.18,31.18,31.1,31.16,117300.0,31.18,31.18,31.1,31.16,117300.0
2021-02-09 12:45:00,31.16,31.19,31.16,31.19,15000.0,31.16,31.19,31.16,31.19,15000.0
2021-02-09 12:50:00,31.13,31.17,31.12,31.12,127150.0,31.13,31.17,31.12,31.12,127150.0
2021-02-09 12:55:00,31.13,31.17,31.12,31.17,90000.0,31.13,31.17,31.12,31.17,90000.0
2021-02-09 13:00:00,31.16,31.18,31.14,31.15,77300.0,31.16,31.18,31.14,31.15,77300.0
2021-02-09 13:05:00,31.16,31.16,31.12,31.12,87450.0,31.16,31.16,31.12,31.12,87450.0
2021-02-09 13:10:00,31.12,31.12,31.06,31.07,123400.0,31.12,31.12,31.06,31.07,123400.0
2021-02-09 13:15:00,31.07,31.07,31.0,31.05,93800.0,31.07,31.07,31.0,31.05,93800.0
2021-02-09 13:20:00,31.05,31.09,31.03,31.06,201050.0,31.05,31.09,31.03,31.06,201050.0
2021-02-09 13:25:00,31.07,31.12,31.07,31.1,90150.0,31.07,31.12,31.07,31.1,90150.0
2021-02-09 13:30:00,31.1,31.15,31.1,31.15,102100.0,31.1,31.15,31.1,31.15,102100.0
2021-02-09 13:35:00,31.16,31.18,31.13,31.13,45000.0,31.16,31.18,31.13,31.13,45000.0
2021-02-09 13:40:00,31.12,31.17,31.12,31.17,45000.0,31.12,31.17,31.12,31.17,45000.0
2021-02-09 13:45:00,31.16,31.16,31.14,31.14,55050.0,31.16,31.16,31.14,31.14,55050.0
2021-02-09 13:50:00,31.14,31.2,31.14,31.16,60050.0,31.14,31.2,31.14,31.16,60050.0
2021-02-09 13:55:00,31.17,31.23,31.15,31.21,66250.0,31.17,31.23,31.15,31.21,66250.0
2021-02-09 14:00:00,31.22,31.24,31.13,31.13,96900.0,31.22,31.24,31.13,31.13,96900.0
2021-02-09 14:05:00,31.04,31.13,31.04,31.11,80000.0,31.04,31.13,31.04,31.11,80000.0
2021-02-09 14:10:00,31.1,31.1,31.06,31.08,31050.0,31.1,31.1,31.06,31.08,31050.0
2021-02-09 14:15:00,31.05,31.12,31.05,31.11,50100.0,31.05,31.12,31.05,31.11,50100.0
2021-02-09 14:20:00,31.08,31.1,31.04,31.07,85900.0,31.08,31.1,31.04,31.07,85900.0
2021-02-09 14:25:00,31.07,31.1,31.07,31.1,50000.0,31.07,31.1,31.07,31.1,50000.0
2021-02-09 14:30:00,31.1,31.1,31.1,31.1,25000.0,31.1,31.1,31.1,31.1,25000.0
2021-02-09 14:35:00,31.11,31.13,31.11,31.13,35150.0,31.11,31.13,31.11,31.13,35150.0
2021-02-09 14:40:00,31.09,31.13,31.09,31.13,67300.0,31.09,31.13,31.09,31.13,67300.0
2021-02-09 14:45:00,31.15,31.24,31.15,31.22,95000.0,31.15,31.24,31.15,31.22,95000.0
2021-02-09 14:50:00,31.19,31.3,31.19,31.29,141850.0,31.19,31.3,31.19,31.29,141850.0
2021-02-09 14:55:00,31.29,31.29,31.24,31.24,65100.0,31.29,31.29,31.24,31.24,65100.0
2021-02-09 15:00:00,31.21,31.24,31.19,31.21,66650.0,31.21,31.24,31.19,31.21,66650.0
2021-02-09 15:05:00,31.22,31.24,31.2,31.2,68700.0,31.22,31.24,31.2,31.2,68700.0
2021-02-09 15:10:00,31.22,31.24,31.18,31.18,106750.0,31.22,31.24,31.18,31.18,106750.0
2021-02-09 15:15:00,31.2,31.2,31.09,31.09,52350.0,31.2,31.2,31.09,31.09,52350.0
2021-02-09 15:20:00,31.1,31.13,31.07,31.07,80600.0,31.1,31.13,31.07,31.07,80600.0
2021-02-09 15:25:00,31.07,31.07,31.0,31.0,100200.0,31.07,31.07,31.0,31.0,100200.0
2021-02-09 15:30:00,31.03,31.05,31.02,31.03,119600.0,31.03,31.05,31.02,31.03,119600.0
2021-02-09 15:35:00,31.03,31.06,30.99,31.0,193000.0,31.03,31.06,30.99,31.0,193000.0
2021-02-09 15:40:00,30.99,31.01,30.98,31.0,75000.0,30.99,31.01,30.98,31.0,75000.0
2021-02-09 15:45:00,31.0,31.02,30.96,31.02,150050.0,31.0,31.02,30.96,31.02,150050.0
2021-02-09 15:50:00,31.02,31.02,30.97,30.99,205900.0,31.02,31.02,30.97,30.99,205900.0
2021-02-09 15:55:00,30.99,31.05,30.98,31.04,442750.0,30.99,31.05,30.98,31.04,442750.0
2021-02-10 09:30:00,31.2,31.2,31.08,31.17,277650.0,31.2,31.2,31.08,31.17,277650.0
2021-02-10 09:35:00,31.14,31.19,31.1,31.19,101550.0,31.14,31.19,31.1,31.19,101550.0
2021-02-10 09:40:00,31.22,31.22,31.13,31.15,120100.0,31.22,31.22,31.13,31.15,120100.0
2021-02-10 09:45:00,31.13,31.14,31.08,31.14,89800.0,31.13,31.14,31.08,31.14,89800.0
2021-02-10 09:50:00,31.12,31.18,31.07,31.14,45000.0,31.12,31.18,31.07,31.14,45000.0
2021-02-10 09:55:00,31.15,31.15,31.12,31.12,65000.0,31.15,31.15,31.12,31.12,65000.0
2021-02-10 10:00:00,31.13,31.16,31.0,31.0,115000.0,31.13,31.16,31.0,31.0,115000.0
2021-02-10 10:05:00,31.05,31.05,30.96,30.96,82500.0,31.05,31.05,30.96,30.96,82500.0
2021-02-10 10:10:00,30.89,30.9,30.75,30.75,41200.0,30.89,30.9,30.75,30.75,41200.0
2021-02-10 10:15:00,30.72,30.77,30.64,30.64,116150.0,30.72,30.77,30.64,30.64,116150.0
2021-02-10 10:20:00,30.61,30.67,30.55,30.58,164500.0,30.61,30.67,30.55,30.58,164500.0
2021-02-10 10:25:00,30.52,30.64,30.5,30.6,132700.0,30.52,30.64,30.5,30.6,132700.0
2021-02-10 10:30:00,30.56,30.82,30.56,30.73,184150.0,30.56,30.82,30.56,30.73,184150.0
2021-02-10 10:35:00,30.73,30.8,30.73,30.8,25000.0,30.73,30.8,30.73,30.8,25000.0
2021-02-10 10:40:00,30.82,30.82,30.67,30.68,69950.0,30.82,30.82,30.67,30.68,69950.0
2021-02-10 10:45:00,30.64,30.7,30.6,30.67,71750.0,30.64,30.7,30.6,30.67,71750.0
2021-02-10 10:50:00,30.71,30.8,30.71,30.77,55000.0,30.71,30.8,30.71,30.77,55000.0
2021-02-10 10:55:00,30.78,30.89,30.78,30.89,50000.0,30.78,30.89,30.78,30.89,50000.0
2021-02-10 11:00:00,30.89,30.96,30.85,30.87,131000.0,30.89,30.96,30.85,30.87,131000.0
2021-02-10 11:05:00,30.83,30.83,30.79,30.81,35050.0,30.83,30.83,30.79,30.81,35050.0
2021-02-10 11:10:00,30.81,30.81,30.79,30.79,10000.0,30.81,30.81,30.79,30.79,10000.0
2021-02-10 11:15:00,30.8,30.8,30.74,30.77,27500.0,30.8,30.8,30.74,30.77,27500.0
2021-02-10 11:20:00,30.72,30.81,30.72,30.77,60000.0,30.72,30.81,30.72,30.77,60000.0
2021-02-10 11:25:00,30.77,30.77,30.74,30.74,10000.0,30.77,30.77,30.74,30.74,10000.0
2021-02-10 11:30:00,30.74,30.75,30.66,30.72,97050.0,30.74,30.75,30.66,30.72,97050.0
2021-02-10 11:35:00,30.7,30.74,30.69,30.7,40850.0,30.7,30.74,30.69,30.7,40850.0
2021-02-10 11:40:00,30.7,30.75,30.65,30.75,74900.0,30.7,30.75,30.65,30.75,74900.0
2021-02-10 11:45:00,30.7,30.72,30.7,30.71,30000.0,30.7,30.72,30.7,30.71,30000.0
2021-02-10 11:50:00,30.67,30.74,30.67,30.71,20000.0,30.67,30.74,30.67,30.71,20000.0
2021-02-10 11:55:00,30.76,30.76,30.72,30.74,35000.0,30.76,30.76,30.72,30.74,35000.0
2021-02-10 12:00:00,30.7,30.71,30.68,30.71,25000.0,30.7,30.71,30.68,30.71,25000.0
2021-02-10 12:05:00,30.68,30.72,30.6,30.65,101150.0,30.68,30.72,30.6,30.65,101150.0
2021-02-10 12:10:00,30.65,30.69,30.62,30.69,65000.0,30.65,30.69,30.62,30.69,65000.0
2021-02-10 12:15:00,30.71,30.71,30.64,30.64,20000.0,30.71,30.71,30.64,30.64,20000.0
2021-02-10 12:20:00,30.67,30.67,30.6,30.6,44900.0,30.67,30.67,30.6,30.6,44900.0
2021-02-10 12:25:00,30.62,30.63,30.58,30.61,50000.0,30.62,30.63,30.58,30.61,50000.0
2021-02-10 12:30:00,30.64,30.66,30.64,30.66,10000.0,30.64,30.66,30.64,30.66,10000.0
2021-02-10 12:35:00,30.67,30.67,30.64,30.64,30000.0,30.67,30.67,30.64,30.64,30000.0
2021-02-10 12:40:00,30.69,30.69,30.69,30.69,10000.0,30.69,30.69,30.69,30.69,10000.0
2021-02-10 12:45:00,30.76,30.78,30.76,30.78,15000.0,30.76,30.78,30.76,30.78,15000.0
2021-02-10 12:50:00,30.77,30.78,30.75,30.78,50750.0,30.77,30.78,30.75,30.78,50750.0
2021-02-10 12:55:00,30.77,30.8,30.75,30.76,46950.0,30.77,30.8,30.75,30.76,46950.0
2021-02-10 13:00:00,30.79,30.82,30.75,30.82,46000.0,30.79,30.82,30.75,30.82,46000.0
2021-02-10 13:05:00,30.77,30.8,30.77,30.8,15000.0,30.77,30.8,30.77,30.8,15000.0
2021-02-10 13:10:00,30.78,30.79,30.78,30.78,20000.0,30.78,30.79,30.78,30.78,20000.0
2021-02-10 13:15:00,30.74,30.78,30.74,30.75,25100.0,30.74,30.78,30.74,30.75,25100.0
2021-02-10 13:20:00,30.76,30.79,30.76,30.78,30000.0,30.76,30.79,30.76,30.78,30000.0
2021-02-10 13:25:00,30.77,30.77,30.77,30.77,5000.0,30.77,30.77,30.77,30.77,5000.0
2021-02-10 13:30:00,30.79,30.83,30.79,30.81,35000.0,30.79,30.83,30.79,30.81,35000.0
2021-02-10 13:35:00,30.81,30.81,30.81,30.81,5000.0,30.81,30.81,30.81,30.81,5000.0
2021-02-10 13:40:00,30.8,30.8,30.8,30.8,5000.0,30.8,30.8,30.8,30.8,5000.0
2021-02-10 13:45:00,30.78,30.78,30.78,30.78,5000.0,30.78,30.78,30.78,30.78,5000.0
2021-02-10 13:50:00,30.77,30.77,30.77,30.77,5000.0,30.77,30.77,30.77,30.77,5000.0
2021-02-10 13:55:00,30.77,30.77,30.75,30.75,10000.0,30.77,30.77,30.75,30.75,10000.0
2021-02-10 14:00:00,30.78,30.78,30.75,30.77,25000.0,30.78,30.78,30.75,30.77,25000.0
2021-02-10 14:05:00,30.75,30.75,30.75,30.75,5000.0,30.75,30.75,30.75,30.75,5000.0
2021-02-10 14:10:00,30.75,30.75,30.75,30.75,0.0,30.75,30.75,30.75,30.75,0.0
2021-02-10 14:15:00,30.76,30.76,30.76,30.76,5000.0,30.76,30.76,30.76,30.76,5000.0
2021-02-10 14:20:00,30.78,30.79,30.78,30.79,15000.0,30.78,30.79,30.78,30.79,15000.0
2021-02-10 14:25:00,30.77,30.82,30.77,30.8,50900.0,30.77,30.82,30.77,30.8,50900.0
2021-02-10 14:30:00,30.82,30.83,30.8,30.83,20000.0,30.82,30.83,30.8,30.83,20000.0
2021-02-10 14:35:00,30.78,30.8,30.77,30.8,93650.0,30.78,30.8,30.77,30.8,93650.0
2021-02-10 14:40:00,30.87,30.87,30.84,30.84,55000.0,30.87,30.87,30.84,30.84,55000.0
2021-02-10 14:45:00,30.83,30.83,30.83,30.83,26700.0,30.83,30.83,30.83,30.83,26700.0
2021-02-10 14:50:00,30.83,30.83,30.83,30.83,10000.0,30.83,30.83,30.83,30.83,10000.0
2021-02-10 14:55:00,30.83,30.84,30.81,30.82,41150.0,30.83,30.84,30.81,30.82,41150.0
2021-02-10 15:00:00,30.82,30.83,30.81,30.81,35000.0,30.82,30.83,30.81,30.81,35000.0
2021-02-10 15:05:00,30.83,30.83,30.83,30.83,20000.0,30.83,30.83,30.83,30.83,20000.0
2021-02-10 15:10:00,30.82,30.82,30.81,30.81,20000.0,30.82,30.82,30.81,30.81,20000.0
2021-02-10 15:15:00,30.82,30.82,30.8,30.8,34500.0,30.82,30.82,30.8,30.8,34500.0
2021-02-10 15:20:00,30.8,30.81,30.78,30.78,20000.0,30.8,30.81,30.78,30.78,20000.0
2021-02-10 15:25:00,30.81,30.81,30.76,30.78,30000.0,30.81,30.81,30.76,30.78,30000.0
2021-02-10 15:30:00,30.8,30.8,30.73,30.73,117500.0,30.8,30.8,30.73,30.73,117500.0
2021-02-10 15:35:00,30.77,30.79,30.73,30.73,30000.0,30.77,30.79,30.73,30.73,30000.0
2021-02-10 15:40:00,30.75,30.75,30.7,30.7,72500.0,30.75,30.75,30.7,30.7,72500.0
2021-02-10 15:45:00,30.71,30.75,30.69,30.74,130150.0,30.71,30.75,30.69,30.74,130150.0
2021-02-10 15:50:00,30.74,30.77,30.72,30.77,162950.0,30.74,30.77,30.72,30.77,162950.0
2021-02-10 15:55:00,30.76,30.9,30.76,30.87,789100.0,30.76,30.9,30.76,30.87,789100.0
2021-02-11 09:30:00,30.87,30.88,30.73,30.87,139100.0,30.87,30.88,30.73,30.87,139100.0
2021-02-11 09:35:00,30.71,30.71,30.71,30.71,5000.0,30.71,30.71,30.71,30.71,5000.0
2021-02-11 09:40:00,30.81,30.81,30.65,30.75,52950.0,30.81,30.81,30.65,30.75,52950.0
2021-02-11 09:45:00,30.77,30.77,30.72,30.76,35000.0,30.77,30.77,30.72,30.76,35000.0
2021-02-11 09:50:00,30.72,30.72,30.69,30.7,20000.0,30.72,30.72,30.69,30.7,20000.0
2021-02-11 09:55:00,30.66,30.69,30.64,30.67,30000.0,30.66,30.69,30.64,30.67,30000.0
2021-02-11 10:00:00,30.7,30.72,30.7,30.72,10000.0,30.7,30.72,30.7,30.72,10000.0
2021-02-11 10:05:00,30.72,30.72,30.68,30.72,60550.0,30.72,30.72,30.68,30.72,60550.0
2021-02-11 10:10:00,30.68,30.68,30.68,30.68,20000.0,30.68,30.68,30.68,30.68,20000.0
2021-02-11 10:15:00,30.69,30.69,30.69,30.69,10750.0,30.69,30.69,30.69,30.69,10750.0
2021-02-11 10:20:00,30.69,30.74,30.68,30.71,60000.0,30.69,30.74,30.68,30.71,60000.0
2021-02-11 10:25:00,30.71,30.71,30.68,30.7,35000.0,30.71,30.71,30.68,30.7,35000.0
2021-02-11 10:30:00,30.7,30.7,30.67,30.69,25000.0,30.7,30.7,30.67,30.69,25000.0
2021-02-11 10:35:00,30.68,30.72,30.68,30.7,40000.0,30.68,30.72,30.68,30.7,40000.0
2021-02-11 10:40:00,30.67,30.7,30.67,30.7,20000.0,30.67,30.7,30.67,30.7,20000.0
2021-02-11 10:45:00,30.74,30.78,30.74,30.78,35000.0,30.74,30.78,30.74,30.78,35000.0
2021-02-11 10:50:00,30.76,30.78,30.75,30.76,41600.0,30.76,30.78,30.75,30.76,41600.0
2021-02-11 10:55:00,30.72,30.8,30.72,30.76,44150.0,30.72,30.8,30.72,30.76,44150.0
2021-02-11 11:00:00,30.74,30.74,30.74,30.74,10000.0,30.74,30.74,30.74,30.74,10000.0
2021-02-11 11:05:00,30.74,30.75,30.7,30.7,120000.0,30.74,30.75,30.7,30.7,120000.0
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 11:15:00,30.71,30.71,30.71,30.71,0.0,30.71,30.71,30.71,30.71,0.0
2021-02-11 11:20:00,30.72,30.78,30.72,30.78,25000.0,30.72,30.78,30.72,30.78,25000.0
2021-02-11 11:25:00,30.75,30.75,30.74,30.74,10100.0,30.75,30.75,30.74,30.74,10100.0
2021-02-11 11:30:00,30.77,30.79,30.77,30.78,15000.0,30.77,30.79,30.77,30.78,15000.0
2021-02-11 11:35:00,30.8,30.8,30.78,30.8,16500.0,30.8,30.8,30.78,30.8,16500.0
2021-02-11 11:40:00,30.81,30.81,30.8,30.8,15000.0,30.81,30.81,30.8,30.8,15000.0
2021-02-11 11:45:00,30.77,30.77,30.77,30.77,5000.0,30.77,30.77,30.77,30.77,5000.0
2021-02-11 11:50:00,30.79,30.81,30.79,30.81,10000.0,30.79,30.81,30.79,30.81,10000.0
2021-02-11 11:55:00,30.85,30.86,30.8,30.81,50150.0,30.85,30.86,30.8,30.81,50150.0
2021-02-11 12:00:00,30.82,30.82,30.79,30.79,20000.0,30.82,30.82,30.79,30.79,20000.0
2021-02-11 12:05:00,30.74,30.74,30.74,30.74,5000.0,30.74,30.74,30.74,30.74,5000.0
2021-02-11 12:10:00,30.79,30.79,30.77,30.78,25000.0,30.79,30.79,30.77,30.78,25000.0
2021-02-11 12:15:00,30.74,30.74,30.74,30.74,5000.0,30.74,30.74,30.74,30.74,5000.0
2021-02-11 12:20:00,30.72,30.8,30.72,30.76,60000.0,30.72,30.8,30.72,30.76,60000.0
2021-02-11 12:25:00,30.72,30.75,30.72,30.75,20000.0,30.72,30.75,30.72,30.75,20000.0
2021-02-11 12:30:00,30.75,30.77,30.74,30.76,44950.0,30.75,30.77,30.74,30.76,44950.0
2021-02-11 12:35:00,30.76,30.77,30.76,30.77,10000.0,30.76,30.77,30.76,30.77,10000.0
2021-02-11 12:40:00,30.74,30.74,30.74,30.74,5000.0,30.74,30.74,30.74,30.74,5000.0
2021-02-11 12:45:00,30.73,30.81,30.67,30.8,104950.0,30.73,30.81,30.67,30.8,104950.0
2021-02-11 12:50:00,30.79,30.79,30.77,30.77,15000.0,30.79,30.79,30.77,30.77,15000.0
2021-02-11 12:55:00,30.76,30.85,30.76,30.85,30000.0,30.76,30.85,30.76,30.85,30000.0
2021-02-11 13:00:00,30.85,30.85,30.85,30.85,0.0,30.85,30.85,30.85,30.85,0.0
2021-02-11 13:05:00,30.8,30.8,30.8,30.8,5000.0,30.8,30.8,30.8,30.8,5000.0
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 13:15:00,30.81,30.81,30.81,30.81,0.0,30.81,30.81,30.81,30.81,0.0
2021-02-11 13:20:00,30.83,30.83,30.8,30.83,61400.0,30.83,30.83,30.8,30.83,61400.0
2021-02-11 13:25:00,30.86,30.86,30.79,30.79,65000.0,30.86,30.86,30.79,30.79,65000.0
2021-02-11 13:30:00,30.83,30.93,30.83,30.93,105000.0,30.83,30.93,30.83,30.93,105000.0
2021-02-11 13:35:00,30.93,30.96,30.93,30.96,45050.0,30.93,30.96,30.93,30.96,45050.0
2021-02-11 13:40:00,30.97,30.97,30.96,30.97,25000.0,30.97,30.97,30.96,30.97,25000.0
2021-02-11 13:45:00,30.97,30.97,30.94,30.96,35000.0,30.97,30.97,30.94,30.96,35000.0
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 13:55:00,30.97,30.97,30.97,30.97,0.0,30.97,30.97,30.97,30.97,0.0
2021-02-11 14:00:00,30.96,30.96,30.92,30.94,46700.0,30.96,30.96,30.92,30.94,46700.0
2021-02-11 14:05:00,30.93,30.93,30.93,30.93,5000.0,30.93,30.93,30.93,30.93,5000.0
2021-02-11 14:10:00,30.9,30.9,30.9,30.9,5000.0,30.9,30.9,30.9,30.9,5000.0
2021-02-11 14:15:00,30.87,30.87,30.81,30.81,45150.0,30.87,30.87,30.81,30.81,45150.0
2021-02-11 14:20:00,30.81,30.81,30.81,30.81,0.0,30.81,30.81,30.81,30.81,0.0
2021-02-11 14:25:00,30.86,30.86,30.86,30.86,5000.0,30.86,30.86,30.86,30.86,5000.0
2021-02-11 14:30:00,30.88,30.88,30.82,30.83,25000.0,30.88,30.88,30.82,30.83,25000.0
2021-02-11 14:35:00,30.8,30.8,30.76,30.76,27000.0,30.8,30.8,30.76,30.76,27000.0
2021-02-11 14:40:00,30.8,30.84,30.8,30.84,30000.0,30.8,30.84,30.8,30.84,30000.0
2021-02-11 14:45:00,30.88,30.88,30.86,30.86,15950.0,30.88,30.88,30.86,30.86,15950.0
2021-02-11 14:50:00,30.86,30.86,30.86,30.86,0.0,30.86,30.86,30.86,30.86,0.0
2021-02-11 14:55:00,30.84,30.84,30.82,30.84,50000.0,30.84,30.84,30.82,30.84,50000.0
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 15:05:00,30.79,30.79,30.79,30.79,0.0,30.79,30.79,30.79,30.79,0.0
2021-02-11 15:10:00,30.82,30.83,30.82,30.83,10000.0,30.82,30.83,30.82,30.83,10000.0
2021-02-11 15:15:00,30.82,30.83,30.79,30.79,55000.0,30.82,30.83,30.79,30.79,55000.0
2021-02-11 15:20:00,30.82,30.86,30.82,30.86,20000.0,30.82,30.86,30.82,30.86,20000.0
2021-02-11 15:25:00,30.84,30.84,30.81,30.81,20000.0,30.84,30.84,30.81,30.81,20000.0
2021-02-11 15:30:00,30.81,30.83,30.81,30.83,20000.0,30.81,30.83,30.81,30.83,20000.0
2021-02-11 15:35:00,30.82,30.84,30.82,30.82,30000.0,30.82,30.84,30.82,30.82,30000.0
2021-02-11 15:40:00,30.82,30.84,30.8,30.8,40000.0,30.82,30.84,30.8,30.8,40000.0
2021-02-11 15:45:00,30.79,30.85,30.79,30.81,40000.0,30.79,30.85,30.79,30.81,40000.0
2021-02-11 15:50:00,30.81,30.82,30.78,30.81,112500.0,30.81,30.82,30.78,30.81,112500.0
2021-02-11 15:55:00,30.8,30.88,30.78,30.86,340850.0,30.8,30.88,30.78,30.86,340850.0
2021-02-12 09:30:00,30.8,30.8,30.79,30.79,97600.0,30.8,30.8,30.79,30.79,97600.0
2021-02-12 09:35:00,30.72,30.72,30.7,30.7,20000.0,30.72,30.72,30.7,30.7,20000.0
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 09:45:00,30.68,30.68,30.68,30.68,0.0,30.68,30.68,30.68,30.68,0.0
2021-02-12 09:50:00,30.68,30.68,30.68,30.68,0.0,30.68,30.68,30.68,30.68,0.0
2021-02-12 09:55:00,30.76,30.77,30.7,30.77,26050.0,30.76,30.77,30.7,30.77,26050.0
2021-02-12 10:00:00,30.76,30.76,30.76,30.76,5000.0,30.76,30.76,30.76,30.76,5000.0
2021-02-12 10:05:00,30.73,30.73,30.72,30.73,20000.0,30.73,30.73,30.72,30.73,20000.0
2021-02-12 10:10:00,30.78,30.85,30.78,30.84,28050.0,30.78,30.85,30.78,30.84,28050.0
2021-02-12 10:15:00,30.85,30.85,30.85,30.85,10000.0,30.85,30.85,30.85,30.85,10000.0
2021-02-12 10:20:00,30.76,30.8,30.76,30.76,30750.0,30.76,30.8,30.76,30.76,30750.0
2021-02-12 10:25:00,30.77,30.77,30.77,30.77,5000.0,30.77,30.77,30.77,30.77,5000.0
2021-02-12 10:30:00,30.77,30.77,30.77,30.77,0.0,30.77,30.77,30.77,30.77,0.0
2021-02-12 10:35:00,30.8,30.87,30.77,30.87,44650.0,30.8,30.87,30.77,30.87,44650.0
2021-02-12 10:40:00,30.81,30.84,30.78,30.78,55000.0,30.81,30.84,30.78,30.78,55000.0
2021-02-12 10:45:00,30.76,30.77,30.74,30.77,15000.0,30.76,30.77,30.74,30.77,15000.0
2021-02-12 10:50:00,30.74,30.74,30.74,30.74,5000.0,30.74,30.74,30.74,30.74,5000.0
2021-02-12 10:55:00,30.78,30.78,30.78,30.78,5000.0,30.78,30.78,30.78,30.78,5000.0
2021-02-12 11:00:00,30.82,30.82,30.77,30.77,15500.0,30.82,30.82,30.77,30.77,15500.0
2021-02-12 11:05:00,30.72,30.72,30.72,30.72,11900.0,30.72,30.72,30.72,30.72,11900.0
2021-02-12 11:10:00,30.72,30.72,30.72,30.72,0.0,30.72,30.72,30.72,30.72,0.0
2021-02-12 11:15:00,30.75,30.75,30.75,30.75,5000.0,30.75,30.75,30.75,30.75,5000.0
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 11:25:00,30.74,30.74,30.74,30.74,0.0,30.74,30.74,30.74,30.74,0.0
2021-02-12 11:30:00,30.75,30.75,30.7,30.7,30000.0,30.75,30.75,30.7,30.7,30000.0
2021-02-12 11:35:00,30.71,30.71,30.68,30.68,15000.0,30.71,30.71,30.68,30.68,15000.0
2021-02-12 11:40:00,30.66,30.66,30.66,30.66,40000.0,30.66,30.66,30.66,30.66,40000.0
2021-02-12 11:45:00,30.66,30.66,30.66,30.66,5000.0,30.66,30.66,30.66,30.66,5000.0
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 11:55:00,30.65,30.65,30.65,30.65,0.0,30.65,30.65,30.65,30.65,0.0
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 12:05:00,30.68,30.68,30.68,30.68,0.0,30.68,30.68,30.68,30.68,0.0
2021-02-12 12:10:00,30.62,30.62,30.59,30.59,44250.0,30.62,30.62,30.59,30.59,44250.0
2021-02-12 12:15:00,30.58,30.6,30.58,30.6,10000.0,30.58,30.6,30.58,30.6,10000.0
2021-02-12 12:20:00,30.57,30.58,30.55,30.56,37550.0,30.57,30.58,30.55,30.56,37550.0
2021-02-12 12:25:00,30.57,30.57,30.57,30.57,10000.0,30.57,30.57,30.57,30.57,10000.0
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 12:35:00,30.6,30.6,30.6,30.6,0.0,30.6,30.6,30.6,30.6,0.0
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 12:45:00,30.62,30.62,30.62,30.62,0.0,30.62,30.62,30.62,30.62,0.0
2021-02-12 12:50:00,30.63,30.63,30.63,30.63,5000.0,30.63,30.63,30.63,30.63,5000.0
2021-02-12 12:55:00,30.6,30.61,30.56,30.56,102400.0,30.6,30.61,30.56,30.56,102400.0
2021-02-12 13:00:00,30.58,30.58,30.56,30.56,27200.0,30.58,30.58,30.56,30.56,27200.0
2021-02-12 13:05:00,30.53,30.55,30.53,30.55,17850.0,30.53,30.55,30.53,30.55,17850.0
2021-02-12 13:10:00,30.51,30.56,30.51,30.56,40000.0,30.51,30.56,30.51,30.56,40000.0
2021-02-12 13:15:00,30.55,30.55,30.55,30.55,5000.0,30.55,30.55,30.55,30.55,5000.0
2021-02-12 13:20:00,30.57,30.57,30.54,30.54,10000.0,30.57,30.57,30.54,30.54,10000.0
2021-02-12 13:25:00,30.56,30.56,30.56,30.56,10000.0,30.56,30.56,30.56,30.56,10000.0
2021-02-12 13:30:00,30.54,30.56,30.54,30.56,21600.0,30.54,30.56,30.54,30.56,21600.0
2021-02-12 13:35:00,30.54,30.55,30.54,30.55,10050.0,30.54,30.55,30.54,30.55,10050.0
2021-02-12 13:40:00,30.54,30.54,30.54,30.54,5000.0,30.54,30.54,30.54,30.54,5000.0
2021-02-12 13:45:00,30.53,30.55,30.51,30.55,39450.0,30.53,30.55,30.51,30.55,39450.0
2021-02-12 13:50:00,30.51,30.51,30.51,30.51,53050.0,30.51,30.51,30.51,30.51,53050.0
2021-02-12 13:55:00,30.52,30.52,30.5,30.5,25000.0,30.52,30.52,30.5,30.5,25000.0
2021-02-12 14:00:00,30.52,30.52,30.49,30.49,20000.0,30.52,30.52,30.49,30.49,20000.0
2021-02-12 14:05:00,30.48,30.5,30.44,30.5,93750.0,30.48,30.5,30.44,30.5,93750.0
2021-02-12 14:10:00,30.47,30.47,30.47,30.47,5000.0,30.47,30.47,30.47,30.47,5000.0
2021-02-12 14:15:00,30.48,30.5,30.48,30.5,34400.0,30.48,30.5,30.48,30.5,34400.0
2021-02-12 14:20:00,30.51,30.52,30.49,30.5,78150.0,30.51,30.52,30.49,30.5,78150.0
2021-02-12 14:25:00,30.53,30.53,30.51,30.52,35000.0,30.53,30.53,30.51,30.52,35000.0
2021-02-12 14:30:00,30.52,30.53,30.51,30.51,37500.0,30.52,30.53,30.51,30.51,37500.0
2021-02-12 14:35:00,30.5,30.51,30.49,30.49,25000.0,30.5,30.51,30.49,30.49,25000.0
2021-02-12 14:40:00,30.5,30.51,30.49,30.49,25000.0,30.5,30.51,30.49,30.49,25000.0
2021-02-12 14:45:00,30.52,30.53,30.51,30.53,15000.0,30.52,30.53,30.51,30.53,15000.0
2021-02-12 14:50:00,30.53,30.54,30.51,30.53,43200.0,30.53,30.54,30.51,30.53,43200.0
2021-02-12 14:55:00,30.53,30.53,30.52,30.53,22100.0,30.53,30.53,30.52,30.53,22100.0
2021-02-12 15:00:00,30.52,30.52,30.48,30.48,92800.0,30.52,30.52,30.48,30.48,92800.0
2021-02-12 15:05:00,30.49,30.49,30.49,30.49,5000.0,30.49,30.49,30.49,30.49,5000.0
2021-02-12 15:10:00,30.52,30.52,30.49,30.49,30000.0,30.52,30.52,30.49,30.49,30000.0
2021-02-12 15:15:00,30.48,30.48,30.46,30.46,20550.0,30.48,30.48,30.46,30.46,20550.0
2021-02-12 15:20:00,30.45,30.47,30.44,30.45,86800.0,30.45,30.47,30.44,30.45,86800.0
2021-02-12 15:25:00,30.47,30.47,30.46,30.47,30250.0,30.47,30.47,30.46,30.47,30250.0
2021-02-12 15:30:00,30.48,30.53,30.47,30.53,30000.0,30.48,30.53,30.47,30.53,30000.0
2021-02-12 15:35:00,30.52,30.57,30.52,30.56,55000.0,30.52,30.57,30.52,30.56,55000.0
2021-02-12 15:40:00,30.53,30.54,30.51,30.51,25000.0,30.53,30.54,30.51,30.51,25000.0
2021-02-12 15:45:00,30.51,30.55,30.51,30.55,15000.0,30.51,30.55,30.51,30.55,15000.0
2021-02-12 15:50:00,30.56,30.58,30.52,30.53,163100.0,30.56,30.58,30.52,30.53,163100.0
2021-02-12 15:55:00,30.51,30.58,30.51,30.58,325300.0,30.51,30.58,30.51,30.58,325300.0
2021-02-16 09:30:00,30.62,30.62,30.5,30.55,213450.0,30.62,30.62,30.5,30.55,213450.0
2021-02-16 09:35:00,30.53,30.53,30.29,30.34,149150.0,30.53,30.53,30.29,30.34,149150.0
2021-02-16 09:40:00,30.34,30.34,30.27,30.31,85900.0,30.34,30.34,30.27,30.31,85900.0
2021-02-16 09:45:00,30.27,30.31,30.24,30.28,98100.0,30.27,30.31,30.24,30.28,98100.0
2021-02-16 09:50:00,30.33,30.37,30.29,30.31,70000.0,30.33,30.37,30.29,30.31,70000.0
2021-02-16 09:55:00,30.3,30.33,30.26,30.26,115000.0,30.3,30.33,30.26,30.26,115000.0
2021-02-16 10:00:00,30.24,30.33,30.23,30.32,114000.0,30.24,30.33,30.23,30.32,114000.0
2021-02-16 10:05:00,30.32,30.33,30.22,30.28,177150.0,30.32,30.33,30.22,30.28,177150.0
2021-02-16 10:10:00,30.3,30.3,30.2,30.22,169350.0,30.3,30.3,30.2,30.22,169350.0
2021-02-16 10:15:00,30.26,30.29,30.22,30.29,70000.0,30.26,30.29,30.22,30.29,70000.0
2021-02-16 10:20:00,30.27,30.28,30.18,30.18,216350.0,30.27,30.28,30.18,30.18,216350.0
2021-02-16 10:25:00,30.16,30.23,30.16,30.23,50000.0,30.16,30.23,30.16,30.23,50000.0
2021-02-16 10:30:00,30.27,30.29,30.23,30.29,25000.0,30.27,30.29,30.23,30.29,25000.0
2021-02-16 10:35:00,30.28,30.28,30.23,30.23,45000.0,30.28,30.28,30.23,30.23,45000.0
2021-02-16 10:40:00,30.26,30.26,30.24,30.24,25000.0,30.26,30.26,30.24,30.24,25000.0
2021-02-16 10:45:00,30.22,30.22,30.1,30.11,80200.0,30.22,30.22,30.1,30.11,80200.0
2021-02-16 10:50:00,30.09,30.12,30.09,30.1,30000.0,30.09,30.12,30.09,30.1,30000.0
2021-02-16 10:55:00,30.08,30.11,30.06,30.11,52700.0,30.08,30.11,30.06,30.11,52700.0
2021-02-16 11:00:00,30.05,30.07,30.01,30.01,59300.0,30.05,30.07,30.01,30.01,59300.0
2021-02-16 11:05:00,30.0,30.0,29.97,29.97,50300.0,30.0,30.0,29.97,29.97,50300.0
2021-02-16 11:10:00,29.99,30.05,29.97,29.99,95700.0,29.99,30.05,29.97,29.99,95700.0
2021-02-16 11:15:00,29.98,30.01,29.96,29.99,75000.0,29.98,30.01,29.96,29.99,75000.0
2021-02-16 11:20:00,30.03,30.03,29.98,30.02,75400.0,30.03,30.03,29.98,30.02,75400.0
2021-02-16 11:25:00,30.0,30.0,29.93,29.97,60000.0,30.0,30.0,29.93,29.97,60000.0
2021-02-16 11:30:00,29.93,29.93,29.87,29.93,90000.0,29.93,29.93,29.87,29.93,90000.0
2021-02-16 11:35:00,29.97,30.02,29.97,30.02,45000.0,29.97,30.02,29.97,30.02,45000.0
2021-02-16 11:40:00,30.02,30.02,29.96,29.96,50900.0,30.02,30.02,29.96,29.96,50900.0
2021-02-16 11:45:00,29.93,29.94,29.89,29.89,40050.0,29.93,29.94,29.89,29.89,40050.0
2021-02-16 11:50:00,29.87,29.87,29.82,29.83,55000.0,29.87,29.87,29.82,29.83,55000.0
2021-02-16 11:55:00,29.82,29.88,29.82,29.88,65550.0,29.82,29.88,29.82,29.88,65550.0
2021-02-16 12:00:00,29.86,29.88,29.82,29.85,140050.0,29.86,29.88,29.82,29.85,140050.0
2021-02-16 12:05:00,29.86,29.86,29.72,29.72,157950.0,29.86,29.86,29.72,29.72,157950.0
2021-02-16 12:10:00,29.71,29.84,29.71,29.83,71150.0,29.71,29.84,29.71,29.83,71150.0
2021-02-16 12:15:00,29.85,29.86,29.78,29.81,50000.0,29.85,29.86,29.78,29.81,50000.0
2021-02-16 12:20:00,29.77,29.77,29.77,29.77,5000.0,29.77,29.77,29.77,29.77,5000.0
2021-02-16 12:25:00,29.8,29.82,29.78,29.82,70000.0,29.8,29.82,29.78,29.82,70000.0
2021-02-16 12:30:00,29.82,29.82,29.82,29.82,0.0,29.82,29.82,29.82,29.82,0.0
2021-02-16 12:35:00,29.8,29.84,29.8,29.81,109050.0,29.8,29.84,29.8,29.81,109050.0
2021-02-16 12:40:00,29.8,29.8,29.8,29.8,35000.0,29.8,29.8,29.8,29.8,35000.0
2021-02-16 12:45:00,29.8,29.82,29.8,29.82,26500.0,29.8,29.82,29.8,29.82,26500.0
2021-02-16 12:50:00,29.83,29.83,29.78,29.82,55000.0,29.83,29.83,29.78,29.82,55000.0
2021-02-16 12:55:00,29.81,29.82,29.81,29.81,35000.0,29.81,29.82,29.81,29.81,35000.0
2021-02-16 13:00:00,29.79,29.8,29.78,29.8,28550.0,29.79,29.8,29.78,29.8,28550.0
2021-02-16 13:05:00,29.83,29.83,29.82,29.82,10000.0,29.83,29.83,29.82,29.82,10000.0
2021-02-16 13:10:00,29.81,29.84,29.81,29.83,55000.0,29.81,29.84,29.81,29.83,55000.0
2021-02-16 13:15:00,29.79,29.79,29.76,29.77,30000.0,29.79,29.79,29.76,29.77,30000.0
2021-02-16 13:20:00,29.77,29.83,29.77,29.83,55050.0,29.77,29.83,29.77,29.83,55050.0
2021-02-16 13:25:00,29.83,29.83,29.81,29.82,50000.0,29.83,29.83,29.81,29.82,50000.0
2021-02-16 13:30:00,29.81,29.86,29.81,29.86,30000.0,29.81,29.86,29.81,29.86,30000.0
2021-02-16 13:35:00,29.84,29.84,29.82,29.84,67400.0,29.84,29.84,29.82,29.84,67400.0
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 13:45:00,29.79,29.79,29.79,29.79,0.0,29.79,29.79,29.79,29.79,0.0
2021-02-16 13:50:00,29.74,29.74,29.72,29.72,49900.0,29.74,29.74,29.72,29.72,49900.0
2021-02-16 13:55:00,29.72,29.74,29.71,29.72,30000.0,29.72,29.74,29.71,29.72,30000.0
2021-02-16 14:00:00,29.7,29.74,29.7,29.71,99800.0,29.7,29.74,29.7,29.71,99800.0
2021-02-16 14:05:00,29.75,29.77,29.75,29.77,55000.0,29.75,29.77,29.75,29.77,55000.0
2021-02-16 14:10:00,29.78,29.8,29.78,29.8,15000.0,29.78,29.8,29.78,29.8,15000.0
2021-02-16 14:15:00,29.81,29.81,29.79,29.79,35000.0,29.81,29.81,29.79,29.79,35000.0
2021-02-16 14:20:00,29.78,29.79,29.78,29.79,20000.0,29.78,29.79,29.78,29.79,20000.0
2021-02-16 14:25:00,29.78,29.78,29.78,29.78,30000.0,29.78,29.78,29.78,29.78,30000.0
2021-02-16 14:30:00,29.76,29.76,29.74,29.74,20900.0,29.76,29.76,29.74,29.74,20900.0
2021-02-16 14:35:00,29.73,29.76,29.73,29.75,40000.0,29.73,29.76,29.73,29.75,40000.0
2021-02-16 14:40:00,29.74,29.75,29.74,29.74,20650.0,29.74,29.75,29.74,29.74,20650.0
2021-02-16 14:45:00,29.77,29.78,29.77,29.77,40000.0,29.77,29.78,29.77,29.77,40000.0
2021-02-16 14:50:00,29.77,29.77,29.72,29.72,55000.0,29.77,29.77,29.72,29.72,55000.0
2021-02-16 14:55:00,29.72,29.75,29.71,29.75,44000.0,29.72,29.75,29.71,29.75,44000.0
2021-02-16 15:00:00,29.74,29.75,29.72,29.73,60000.0,29.74,29.75,29.72,29.73,60000.0
2021-02-16 15:05:00,29.75,29.76,29.73,29.73,55200.0,29.75,29.76,29.73,29.73,55200.0
2021-02-16 15:10:00,29.75,29.75,29.74,29.75,30000.0,29.75,29.75,29.74,29.75,30000.0
2021-02-16 15:15:00,29.75,29.75,29.7,29.7,150300.0,29.75,29.75,29.7,29.7,150300.0
2021-02-16 15:20:00,29.7,29.7,29.65,29.67,199900.0,29.7,29.7,29.65,29.67,199900.0
2021-02-16 15:25:00,29.67,29.69,29.62,29.62,115500.0,29.67,29.69,29.62,29.62,115500.0
2021-02-16 15:30:00,29.62,29.64,29.6,29.64,216050.0,29.62,29.64,29.6,29.64,216050.0
2021-02-16 15:35:00,29.64,29.66,29.6,29.61,100050.0,29.64,29.66,29.6,29.61,100050.0
2021-02-16 15:40:00,29.6,29.65,29.6,29.65,104200.0,29.6,29.65,29.6,29.65,104200.0
2021-02-16 15:45:00,29.66,29.66,29.57,29.58,287750.0,29.66,29.66,29.57,29.58,287750.0
2021-02-16 15:50:00,29.56,29.59,29.53,29.58,382500.0,29.56,29.59,29.53,29.58,382500.0
2021-02-16 15:55:00,29.59,29.69,29.53,29.68,692900.0,29.59,29.69,29.53,29.68,692900.0
2021-02-17 09:30:00,29.53,29.55,29.04,29.04,534550.0,29.53,29.55,29.04,29.04,534550.0
2021-02-17 09:35:00,29.0,29.14,29.0,29.13,249200.0,29.0,29.14,29.0,29.13,249200.0
2021-02-17 09:40:00,29.17,29.2,29.11,29.2,110250.0,29.17,29.2,29.11,29.2,110250.0
2021-02-17 09:45:00,29.23,29.24,29.08,29.08,50700.0,29.23,29.24,29.08,29.08,50700.0
2021-02-17 09:50:00,29.15,29.24,29.14,29.24,50000.0,29.15,29.24,29.14,29.24,50000.0
2021-02-17 09:55:00,29.23,29.24,29.14,29.2,141950.0,29.23,29.24,29.14,29.2,141950.0
2021-02-17 10:00:00,29.22,29.27,29.2,29.25,31500.0,29.22,29.27,29.2,29.25,31500.0
2021-02-17 10:05:00,29.27,29.34,29.27,29.34,34050.0,29.27,29.34,29.27,29.34,34050.0
2021-02-17 10:10:00,29.36,29.36,29.17,29.18,119650.0,29.36,29.36,29.17,29.18,119650.0
2021-02-17 10:15:00,29.17,29.26,29.16,29.17,48700.0,29.17,29.26,29.16,29.17,48700.0
2021-02-17 10:20:00,29.16,29.16,29.07,29.1,132500.0,29.16,29.16,29.07,29.1,132500.0
2021-02-17 10:25:00,29.09,29.11,29.06,29.11,105900.0,29.09,29.11,29.06,29.11,105900.0
2021-02-17 10:30:00,29.13,29.13,29.06,29.06,20000.0,29.13,29.13,29.06,29.06,20000.0
2021-02-17 10:35:00,29.07,29.16,29.07,29.13,132550.0,29.07,29.16,29.07,29.13,132550.0
2021-02-17 10:40:00,29.15,29.22,29.15,29.22,41550.0,29.15,29.22,29.15,29.22,41550.0
2021-02-17 10:45:00,29.16,29.22,29.16,29.22,68700.0,29.16,29.22,29.16,29.22,68700.0
2021-02-17 10:50:00,29.27,29.27,29.19,29.26,54950.0,29.27,29.27,29.19,29.26,54950.0
2021-02-17 10:55:00,29.27,29.27,29.27,29.27,5000.0,29.27,29.27,29.27,29.27,5000.0
2021-02-17 11:00:00,29.24,29.24,29.14,29.14,30300.0,29.24,29.24,29.14,29.14,30300.0
2021-02-17 11:05:00,29.15,29.15,29.12,29.12,31200.0,29.15,29.15,29.12,29.12,31200.0
2021-02-17 11:10:00,29.11,29.11,29.03,29.03,79400.0,29.11,29.11,29.03,29.03,79400.0
2021-02-17 11:15:00,29.03,29.06,29.03,29.04,27500.0,29.03,29.06,29.03,29.04,27500.0
2021-02-17 11:20:00,29.01,29.03,28.93,28.93,173300.0,29.01,29.03,28.93,28.93,173300.0
2021-02-17 11:25:00,28.87,28.98,28.86,28.98,55000.0,28.87,28.98,28.86,28.98,55000.0
2021-02-17 11:30:00,28.98,28.98,28.88,28.92,82500.0,28.98,28.98,28.88,28.92,82500.0
2021-02-17 11:35:00,28.95,28.98,28.89,28.89,80250.0,28.95,28.98,28.89,28.89,80250.0
2021-02-17 11:40:00,28.9,28.95,28.86,28.86,60700.0,28.9,28.95,28.86,28.86,60700.0
2021-02-17 11:45:00,28.86,28.98,28.86,28.98,141700.0,28.86,28.98,28.86,28.98,141700.0
2021-02-17 11:50:00,28.98,28.98,28.94,28.95,30200.0,28.98,28.98,28.94,28.95,30200.0
2021-02-17 11:55:00,28.97,29.0,28.95,28.97,50050.0,28.97,29.0,28.95,28.97,50050.0
2021-02-17 12:00:00,28.97,28.99,28.97,28.99,15000.0,28.97,28.99,28.97,28.99,15000.0
2021-02-17 12:05:00,28.96,28.98,28.93,28.97,140550.0,28.96,28.98,28.93,28.97,140550.0
2021-02-17 12:10:00,28.99,28.99,28.94,28.94,65000.0,28.99,28.99,28.94,28.94,65000.0
2021-02-17 12:15:00,28.96,28.96,28.93,28.93,15300.0,28.96,28.96,28.93,28.93,15300.0
2021-02-17 12:20:00,28.93,28.95,28.92,28.95,55000.0,28.93,28.95,28.92,28.95,55000.0
2021-02-17 12:25:00,28.96,29.02,28.96,29.02,32150.0,28.96,29.02,28.96,29.02,32150.0
2021-02-17 12:30:00,29.04,29.05,29.04,29.05,25000.0,29.04,29.05,29.04,29.05,25000.0
2021-02-17 12:35:00,29.06,29.06,29.0,29.04,72000.0,29.06,29.06,29.0,29.04,72000.0
2021-02-17 12:40:00,29.05,29.05,28.93,28.99,85000.0,29.05,29.05,28.93,28.99,85000.0
2021-02-17 12:45:00,29.01,29.01,28.99,28.99,10300.0,29.01,29.01,28.99,28.99,10300.0
2021-02-17 12:50:00,28.98,28.98,28.98,28.98,10050.0,28.98,28.98,28.98,28.98,10050.0
2021-02-17 12:55:00,29.0,29.0,28.93,28.94,92500.0,29.0,29.0,28.93,28.94,92500.0
2021-02-17 13:00:00,28.95,28.97,28.92,28.97,35000.0,28.95,28.97,28.92,28.97,35000.0
2021-02-17 13:05:00,28.96,28.96,28.96,28.96,15000.0,28.96,28.96,28.96,28.96,15000.0
2021-02-17 13:10:00,28.99,29.01,28.96,29.0,45000.0,28.99,29.01,28.96,29.0,45000.0
2021-02-17 13:15:00,29.0,29.0,28.98,28.98,40000.0,29.0,29.0,28.98,28.98,40000.0
2021-02-17 13:20:00,28.95,28.95,28.95,28.95,5000.0,28.95,28.95,28.95,28.95,5000.0
2021-02-17 13:25:00,28.93,29.01,28.9,29.01,153000.0,28.93,29.01,28.9,29.01,153000.0
2021-02-17 13:30:00,29.01,29.01,28.99,28.99,30000.0,29.01,29.01,28.99,28.99,30000.0
2021-02-17 13:35:00,29.01,29.01,29.01,29.01,5000.0,29.01,29.01,29.01,29.01,5000.0
2021-02-17 13:40:00,29.03,29.04,29.02,29.02,49200.0,29.03,29.04,29.02,29.02,49200.0
2021-02-17 13:45:00,29.02,29.05,29.01,29.05,35000.0,29.02,29.05,29.01,29.05,35000.0
2021-02-17 13:50:00,29.05,29.07,29.03,29.07,42150.0,29.05,29.07,29.03,29.07,42150.0
2021-02-17 13:55:00,29.09,29.11,29.09,29.11,50000.0,29.09,29.11,29.09,29.11,50000.0
2021-02-17 14:00:00,29.06,29.1,29.06,29.09,15000.0,29.06,29.1,29.06,29.09,15000.0
2021-02-17 14:05:00,29.08,29.08,29.08,29.08,15000.0,29.08,29.08,29.08,29.08,15000.0
2021-02-17 14:10:00,29.08,29.09,29.05,29.09,25000.0,29.08,29.09,29.05,29.09,25000.0
2021-02-17 14:15:00,29.1,29.11,29.04,29.04,20000.0,29.1,29.11,29.04,29.04,20000.0
2021-02-17 14:20:00,29.09,29.09,29.05,29.05,10050.0,29.09,29.09,29.05,29.05,10050.0
2021-02-17 14:25:00,29.03,29.03,29.03,29.03,6300.0,29.03,29.03,29.03,29.03,6300.0
2021-02-17 14:30:00,29.04,29.04,29.02,29.02,20000.0,29.04,29.04,29.02,29.02,20000.0
2021-02-17 14:35:00,29.03,29.06,29.03,29.06,25000.0,29.03,29.06,29.03,29.06,25000.0
2021-02-17 14:40:00,29.04,29.05,29.03,29.03,74650.0,29.04,29.05,29.03,29.03,74650.0
2021-02-17 14:45:00,29.03,29.05,29.03,29.03,20000.0,29.03,29.05,29.03,29.03,20000.0
2021-02-17 14:50:00,29.03,29.04,29.02,29.04,42100.0,29.03,29.04,29.02,29.04,42100.0
2021-02-17 14:55:00,29.02,29.1,29.0,29.06,65000.0,29.02,29.1,29.0,29.06,65000.0
2021-02-17 15:00:00,29.08,29.08,29.06,29.06,10000.0,29.08,29.08,29.06,29.06,10000.0
2021-02-17 15:05:00,29.09,29.12,29.09,29.12,25000.0,29.09,29.12,29.09,29.12,25000.0
2021-02-17 15:10:00,29.12,29.18,29.11,29.18,75000.0,29.12,29.18,29.11,29.18,75000.0
2021-02-17 15:15:00,29.2,29.2,29.11,29.11,185250.0,29.2,29.2,29.11,29.11,185250.0
2021-02-17 15:20:00,29.12,29.14,29.1,29.13,35350.0,29.12,29.14,29.1,29.13,35350.0
2021-02-17 15:25:00,29.13,29.13,29.09,29.11,55000.0,29.13,29.13,29.09,29.11,55000.0
2021-02-17 15:30:00,29.1,29.11,29.07,29.07,66050.0,29.1,29.11,29.07,29.07,66050.0
2021-02-17 15:35:00,29.07,29.12,29.07,29.11,55000.0,29.07,29.12,29.07,29.11,55000.0
2021-02-17 15:40:00,29.11,29.16,29.11,29.15,85550.0,29.11,29.16,29.11,29.15,85550.0
2021-02-17 15:45:00,29.12,29.18,29.12,29.18,50000.0,29.12,29.18,29.12,29.18,50000.0
2021-02-17 15:50:00,29.2,29.22,29.19,29.21,102300.0,29.2,29.22,29.19,29.21,102300.0
2021-02-17 15:55:00,29.18,29.22,29.17,29.2,274550.0,29.18,29.22,29.17,29.2,274550.0
2021-02-18 09:30:00,28.96,29.0,28.91,28.97,135250.0,28.96,29.0,28.91,28.97,135250.0
2021-02-18 09:35:00,28.99,29.0,28.95,29.0,35000.0,28.99,29.0,28.95,29.0,35000.0
2021-02-18 09:40:00,28.95,29.0,28.9,29.0,111700.0,28.95,29.0,28.9,29.0,111700.0
2021-02-18 09:45:00,29.04,29.04,29.01,29.01,10000.0,29.04,29.04,29.01,29.01,10000.0
2021-02-18 09:50:00,29.0,29.02,28.96,29.02,65250.0,29.0,29.02,28.96,29.02,65250.0
2021-02-18 09:55:00,29.05,29.05,28.94,28.94,30000.0,29.05,29.05,28.94,28.94,30000.0
2021-02-18 10:00:00,28.99,29.02,28.98,28.98,43150.0,28.99,29.02,28.98,28.98,43150.0
2021-02-18 10:05:00,28.94,28.97,28.92,28.94,35000.0,28.94,28.97,28.92,28.94,35000.0
2021-02-18 10:10:00,28.94,29.03,28.94,29.03,115000.0,28.94,29.03,28.94,29.03,115000.0
2021-02-18 10:15:00,28.99,29.0,28.99,29.0,10000.0,28.99,29.0,28.99,29.0,10000.0
2021-02-18 10:20:00,28.98,28.98,28.95,28.95,27500.0,28.98,28.98,28.95,28.95,27500.0
2021-02-18 10:25:00,28.96,28.99,28.93,28.99,40000.0,28.96,28.99,28.93,28.99,40000.0
2021-02-18 10:30:00,28.96,28.98,28.9,28.98,60450.0,28.96,28.98,28.9,28.98,60450.0
2021-02-18 10:35:00,28.95,28.95,28.91,28.91,50000.0,28.95,28.95,28.91,28.91,50000.0
2021-02-18 10:40:00,28.9,28.91,28.9,28.91,25000.0,28.9,28.91,28.9,28.91,25000.0
2021-02-18 10:45:00,28.9,28.95,28.88,28.95,66050.0,28.9,28.95,28.88,28.95,66050.0
2021-02-18 10:50:00,28.98,29.0,28.97,28.97,40000.0,28.98,29.0,28.97,28.97,40000.0
2021-02-18 10:55:00,29.01,29.02,29.0,29.0,25000.0,29.01,29.02,29.0,29.0,25000.0
2021-02-18 11:00:00,28.98,28.98,28.98,28.98,5000.0,28.98,28.98,28.98,28.98,5000.0
2021-02-18 11:05:00,29.03,29.04,29.01,29.01,20000.0,29.03,29.04,29.01,29.01,20000.0
2021-02-18 11:10:00,29.04,29.05,29.02,29.05,20000.0,29.04,29.05,29.02,29.05,20000.0
2021-02-18 11:15:00,29.08,29.13,29.08,29.1,53250.0,29.08,29.13,29.08,29.1,53250.0
2021-02-18 11:20:00,29.09,29.09,29.09,29.09,10000.0,29.09,29.09,29.09,29.09,10000.0
2021-02-18 11:25:00,29.1,29.1,29.06,29.06,25000.0,29.1,29.1,29.06,29.06,25000.0
2021-02-18 11:30:00,29.06,29.07,29.06,29.07,15000.0,29.06,29.07,29.06,29.07,15000.0
2021-02-18 11:35:00,29.08,29.08,29.07,29.07,30000.0,29.08,29.08,29.07,29.07,30000.0
2021-02-18 11:40:00,29.05,29.06,29.02,29.06,29050.0,29.05,29.06,29.02,29.06,29050.0
2021-02-18 11:45:00,29.03,29.04,29.01,29.01,36500.0,29.03,29.04,29.01,29.01,36500.0
2021-02-18 11:50:00,29.05,29.08,29.05,29.06,35000.0,29.05,29.08,29.05,29.06,35000.0
2021-02-18 11:55:00,29.07,29.07,29.06,29.06,20000.0,29.07,29.07,29.06,29.06,20000.0
2021-02-18 12:00:00,29.06,29.08,29.02,29.02,35000.0,29.06,29.08,29.02,29.02,35000.0
2021-02-18 12:05:00,28.99,29.05,28.99,29.03,57200.0,28.99,29.05,28.99,29.03,57200.0
2021-02-18 12:10:00,29.05,29.05,29.04,29.04,15000.0,29.05,29.05,29.04,29.04,15000.0
2021-02-18 12:15:00,29.05,29.05,29.04,29.04,10000.0,29.05,29.05,29.04,29.04,10000.0
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 12:25:00,29.04,29.04,29.04,29.04,0.0,29.04,29.04,29.04,29.04,0.0
2021-02-18 12:30:00,29.04,29.04,29.04,29.04,10000.0,29.04,29.04,29.04,29.04,10000.0
2021-02-18 12:35:00,29.04,29.07,29.04,29.07,34050.0,29.04,29.07,29.04,29.07,34050.0
2021-02-18 12:40:00,29.06,29.08,29.05,29.05,22950.0,29.06,29.08,29.05,29.05,22950.0
2021-02-18 12:45:00,29.01,29.01,28.99,28.99,40300.0,29.01,29.01,28.99,28.99,40300.0
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 12:55:00,28.98,28.98,28.98,28.98,0.0,28.98,28.98,28.98,28.98,0.0
2021-02-18 13:00:00,28.98,28.98,28.98,28.98,0.0,28.98,28.98,28.98,28.98,0.0
2021-02-18 13:05:00,28.98,28.98,28.98,28.98,0.0,28.98,28.98,28.98,28.98,0.0
2021-02-18 13:10:00,28.98,28.98,28.98,28.98,0.0,28.98,28.98,28.98,28.98,0.0
2021-02-18 13:15:00,28.98,28.99,28.98,28.99,10000.0,28.98,28.99,28.98,28.99,10000.0
2021-02-18 13:20:00,28.97,29.04,28.97,29.03,60000.0,28.97,29.04,28.97,29.03,60000.0
2021-02-18 13:25:00,29.03,29.05,29.0,29.05,31650.0,29.03,29.05,29.0,29.05,31650.0
2021-02-18 13:30:00,29.08,29.08,29.08,29.08,5000.0,29.08,29.08,29.08,29.08,5000.0
2021-02-18 13:35:00,29.09,29.09,29.05,29.06,46000.0,29.09,29.09,29.05,29.06,46000.0
2021-02-18 13:40:00,29.02,29.05,29.02,29.05,35000.0,29.02,29.05,29.02,29.05,35000.0
2021-02-18 13:45:00,29.05,29.05,29.05,29.05,10000.0,29.05,29.05,29.05,29.05,10000.0
2021-02-18 13:50:00,29.08,29.12,29.08,29.12,10000.0,29.08,29.12,29.08,29.12,10000.0
2021-02-18 13:55:00,29.15,29.15,29.14,29.14,25000.0,29.15,29.15,29.14,29.14,25000.0
2021-02-18 14:00:00,29.16,29.22,29.15,29.22,25000.0,29.16,29.22,29.15,29.22,25000.0
2021-02-18 14:05:00,29.2,29.24,29.18,29.2,85350.0,29.2,29.24,29.18,29.2,85350.0
2021-02-18 14:10:00,29.19,29.26,29.19,29.25,35000.0,29.19,29.26,29.19,29.25,35000.0
2021-02-18 14:15:00,29.27,29.3,29.26,29.3,94200.0,29.27,29.3,29.26,29.3,94200.0
2021-02-18 14:20:00,29.29,29.29,29.28,29.28,10000.0,29.29,29.29,29.28,29.28,10000.0
2021-02-18 14:25:00,29.26,29.26,29.24,29.24,15200.0,29.26,29.26,29.24,29.24,15200.0
2021-02-18 14:30:00,29.26,29.26,29.26,29.26,20000.0,29.26,29.26,29.26,29.26,20000.0
2021-02-18 14:35:00,29.27,29.27,29.26,29.26,17500.0,29.27,29.27,29.26,29.26,17500.0
2021-02-18 14:40:00,29.25,29.25,29.22,29.23,146350.0,29.25,29.25,29.22,29.23,146350.0
2021-02-18 14:45:00,29.23,29.23,29.2,29.2,60000.0,29.23,29.23,29.2,29.2,60000.0
2021-02-18 14:50:00,29.19,29.19,29.15,29.15,25000.0,29.19,29.19,29.15,29.15,25000.0
2021-02-18 14:55:00,29.14,29.23,29.14,29.22,100000.0,29.14,29.23,29.14,29.22,100000.0
2021-02-18 15:00:00,29.21,29.24,29.21,29.24,30300.0,29.21,29.24,29.21,29.24,30300.0
2021-02-18 15:05:00,29.26,29.26,29.26,29.26,5000.0,29.26,29.26,29.26,29.26,5000.0
2021-02-18 15:10:00,29.27,29.28,29.25,29.27,95000.0,29.27,29.28,29.25,29.27,95000.0
2021-02-18 15:15:00,29.29,29.32,29.27,29.27,45000.0,29.29,29.32,29.27,29.27,45000.0
2021-02-18 15:20:00,29.28,29.31,29.28,29.3,46550.0,29.28,29.31,29.28,29.3,46550.0
2021-02-18 15:25:00,29.28,29.28,29.24,29.24,45000.0,29.28,29.28,29.24,29.24,45000.0
2021-02-18 15:30:00,29.24,29.25,29.24,29.25,10000.0,29.24,29.25,29.24,29.25,10000.0
2021-02-18 15:35:00,29.3,29.32,29.28,29.28,60000.0,29.3,29.32,29.28,29.28,60000.0
2021-02-18 15:40:00,29.25,29.27,29.23,29.27,75000.0,29.25,29.27,29.23,29.27,75000.0
2021-02-18 15:45:00,29.25,29.29,29.24,29.24,52600.0,29.25,29.29,29.24,29.24,52600.0
2021-02-18 15:50:00,29.21,29.21,29.15,29.15,100000.0,29.21,29.21,29.15,29.15,100000.0
2021-02-18 15:55:00,29.14,29.15,29.1,29.13,369750.0,29.14,29.15,29.1,29.13,369750.0
2021-02-19 09:30:00,29.37,29.4,29.27,29.28,309100.0,29.37,29.4,29.27,29.28,309100.0
2021-02-19 09:35:00,29.25,29.25,29.14,29.22,133250.0,29.25,29.25,29.14,29.22,133250.0
2021-02-19 09:40:00,29.22,29.33,29.17,29.33,195000.0,29.22,29.33,29.17,29.33,195000.0
2021-02-19 09:45:00,29.35,29.37,29.32,29.32,40050.0,29.35,29.37,29.32,29.32,40050.0
2021-02-19 09:50:00,29.36,29.39,29.33,29.33,64100.0,29.36,29.39,29.33,29.33,64100.0
2021-02-19 09:55:00,29.33,29.33,29.29,29.29,29100.0,29.33,29.33,29.29,29.29,29100.0
2021-02-19 10:00:00,29.29,29.33,29.28,29.33,59300.0,29.29,29.33,29.28,29.33,59300.0
2021-02-19 10:05:00,29.35,29.36,29.3,29.36,107500.0,29.35,29.36,29.3,29.36,107500.0
2021-02-19 10:10:00,29.35,29.37,29.35,29.35,35000.0,29.35,29.37,29.35,29.35,35000.0
2021-02-19 10:15:00,29.35,29.36,29.34,29.35,125000.0,29.35,29.36,29.34,29.35,125000.0
2021-02-19 10:20:00,29.35,29.38,29.35,29.38,72500.0,29.35,29.38,29.35,29.38,72500.0
2021-02-19 10:25:00,29.36,29.39,29.36,29.36,150150.0,29.36,29.39,29.36,29.36,150150.0
2021-02-19 10:30:00,29.37,29.37,29.35,29.35,35000.0,29.37,29.37,29.35,29.35,35000.0
2021-02-19 10:35:00,29.36,29.39,29.36,29.39,31050.0,29.36,29.39,29.36,29.39,31050.0
2021-02-19 10:40:00,29.4,29.44,29.4,29.43,87500.0,29.4,29.44,29.4,29.43,87500.0
2021-02-19 10:45:00,29.44,29.48,29.44,29.48,65000.0,29.44,29.48,29.44,29.48,65000.0
2021-02-19 10:50:00,29.49,29.52,29.49,29.52,30000.0,29.49,29.52,29.49,29.52,30000.0
2021-02-19 10:55:00,29.54,29.54,29.46,29.48,128350.0,29.54,29.54,29.46,29.48,128350.0
2021-02-19 11:00:00,29.51,29.53,29.5,29.53,65000.0,29.51,29.53,29.5,29.53,65000.0
2021-02-19 11:05:00,29.54,29.55,29.52,29.55,121450.0,29.54,29.55,29.52,29.55,121450.0
2021-02-19 11:10:00,29.55,29.55,29.49,29.49,73600.0,29.55,29.55,29.49,29.49,73600.0
2021-02-19 11:15:00,29.5,29.5,29.46,29.5,96800.0,29.5,29.5,29.46,29.5,96800.0
2021-02-19 11:20:00,29.52,29.53,29.52,29.53,15000.0,29.52,29.53,29.52,29.53,15000.0
2021-02-19 11:25:00,29.56,29.59,29.56,29.56,102500.0,29.56,29.59,29.56,29.56,102500.0
2021-02-19 11:30:00,29.58,29.65,29.58,29.61,177500.0,29.58,29.65,29.58,29.61,177500.0
2021-02-19 11:35:00,29.59,29.59,29.56,29.58,74450.0,29.59,29.59,29.56,29.58,74450.0
2021-02-19 11:40:00,29.62,29.65,29.62,29.63,55000.0,29.62,29.65,29.62,29.63,55000.0
2021-02-19 11:45:00,29.64,29.64,29.64,29.64,5000.0,29.64,29.64,29.64,29.64,5000.0
2021-02-19 11:50:00,29.65,29.67,29.65,29.67,10000.0,29.65,29.67,29.65,29.67,10000.0
2021-02-19 11:55:00,29.66,29.68,29.63,29.63,62500.0,29.66,29.68,29.63,29.63,62500.0
2021-02-19 12:00:00,29.59,29.6,29.59,29.59,25000.0,29.59,29.6,29.59,29.59,25000.0
2021-02-19 12:05:00,29.56,29.57,29.53,29.56,50600.0,29.56,29.57,29.53,29.56,50600.0
2021-02-19 12:10:00,29.58,29.66,29.58,29.64,55000.0,29.58,29.66,29.58,29.64,55000.0
2021-02-19 12:15:00,29.64,29.65,29.61,29.61,40050.0,29.64,29.65,29.61,29.61,40050.0
2021-02-19 12:20:00,29.58,29.58,29.58,29.58,5000.0,29.58,29.58,29.58,29.58,5000.0
2021-02-19 12:25:00,29.55,29.55,29.5,29.52,17500.0,29.55,29.55,29.5,29.52,17500.0
2021-02-19 12:30:00,29.54,29.54,29.53,29.54,20000.0,29.54,29.54,29.53,29.54,20000.0
2021-02-19 12:35:00,29.54,29.54,29.47,29.5,50000.0,29.54,29.54,29.47,29.5,50000.0
2021-02-19 12:40:00,29.46,29.47,29.46,29.46,15000.0,29.46,29.47,29.46,29.46,15000.0
2021-02-19 12:45:00,29.48,29.48,29.48,29.48,7500.0,29.48,29.48,29.48,29.48,7500.0
2021-02-19 12:50:00,29.46,29.49,29.45,29.49,40950.0,29.46,29.49,29.45,29.49,40950.0
2021-02-19 12:55:00,29.47,29.48,29.44,29.47,88800.0,29.47,29.48,29.44,29.47,88800.0
2021-02-19 13:00:00,29.48,29.48,29.42,29.44,30000.0,29.48,29.48,29.42,29.44,30000.0
2021-02-19 13:05:00,29.45,29.45,29.36,29.36,145050.0,29.45,29.45,29.36,29.36,145050.0
2021-02-19 13:10:00,29.38,29.42,29.38,29.42,31950.0,29.38,29.42,29.38,29.42,31950.0
2021-02-19 13:15:00,29.45,29.45,29.43,29.43,15000.0,29.45,29.45,29.43,29.43,15000.0
2021-02-19 13:20:00,29.43,29.43,29.43,29.43,0.0,29.43,29.43,29.43,29.43,0.0
2021-02-19 13:25:00,29.45,29.45,29.4,29.4,30000.0,29.45,29.45,29.4,29.4,30000.0
2021-02-19 13:30:00,29.44,29.44,29.4,29.41,30000.0,29.44,29.44,29.4,29.41,30000.0
2021-02-19 13:35:00,29.4,29.46,29.39,29.46,20000.0,29.4,29.46,29.39,29.46,20000.0
2021-02-19 13:40:00,29.46,29.5,29.46,29.5,10000.0,29.46,29.5,29.46,29.5,10000.0
2021-02-19 13:45:00,29.49,29.49,29.49,29.49,5000.0,29.49,29.49,29.49,29.49,5000.0
2021-02-19 13:50:00,29.47,29.47,29.46,29.47,25000.0,29.47,29.47,29.46,29.47,25000.0
2021-02-19 13:55:00,29.48,29.49,29.48,29.49,20000.0,29.48,29.49,29.48,29.49,20000.0
2021-02-19 14:00:00,29.49,29.49,29.48,29.49,20000.0,29.49,29.49,29.48,29.49,20000.0
2021-02-19 14:05:00,29.48,29.5,29.47,29.47,20000.0,29.48,29.5,29.47,29.47,20000.0
2021-02-19 14:10:00,29.47,29.5,29.46,29.5,95050.0,29.47,29.5,29.46,29.5,95050.0
2021-02-19 14:15:00,29.5,29.6,29.5,29.55,66350.0,29.5,29.6,29.5,29.55,66350.0
2021-02-19 14:20:00,29.52,29.52,29.48,29.5,196850.0,29.52,29.52,29.48,29.5,196850.0
2021-02-19 14:25:00,29.5,29.51,29.48,29.49,78900.0,29.5,29.51,29.48,29.49,78900.0
2021-02-19 14:30:00,29.51,29.53,29.51,29.53,55000.0,29.51,29.53,29.51,29.53,55000.0
2021-02-19 14:35:00,29.55,29.55,29.49,29.51,55300.0,29.55,29.55,29.49,29.51,55300.0
2021-02-19 14:40:00,29.51,29.51,29.49,29.49,10200.0,29.51,29.51,29.49,29.49,10200.0
2021-02-19 14:45:00,29.5,29.5,29.48,29.5,60000.0,29.5,29.5,29.48,29.5,60000.0
2021-02-19 14:50:00,29.48,29.48,29.44,29.44,65150.0,29.48,29.48,29.44,29.44,65150.0
2021-02-19 14:55:00,29.46,29.46,29.46,29.46,15050.0,29.46,29.46,29.46,29.46,15050.0
2021-02-19 15:00:00,29.49,29.5,29.43,29.44,55000.0,29.49,29.5,29.43,29.44,55000.0
2021-02-19 15:05:00,29.46,29.46,29.41,29.41,25000.0,29.46,29.46,29.41,29.41,25000.0
2021-02-19 15:10:00,29.43,29.47,29.43,29.45,68750.0,29.43,29.47,29.43,29.45,68750.0
2021-02-19 15:15:00,29.42,29.45,29.42,29.45,25000.0,29.42,29.45,29.42,29.45,25000.0
2021-02-19 15:20:00,29.43,29.43,29.43,29.43,10000.0,29.43,29.43,29.43,29.43,10000.0
2021-02-19 15:25:00,29.45,29.47,29.42,29.47,148100.0,29.45,29.47,29.42,29.47,148100.0
2021-02-19 15:30:00,29.49,29.49,29.44,29.45,120000.0,29.49,29.49,29.44,29.45,120000.0
2021-02-19 15:35:00,29.46,29.5,29.46,29.49,77050.0,29.46,29.5,29.46,29.49,77050.0
2021-02-19 15:40:00,29.49,29.51,29.47,29.47,139600.0,29.49,29.51,29.47,29.47,139600.0
2021-02-19 15:45:00,29.47,29.49,29.45,29.49,82500.0,29.47,29.49,29.45,29.49,82500.0
2021-02-19 15:50:00,29.49,29.51,29.46,29.5,245000.0,29.49,29.51,29.46,29.5,245000.0
2021-02-19 15:55:00,29.49,29.52,29.46,29.48,331150.0,29.49,29.52,29.46,29.48,331150.0
2021-02-22 09:30:00,29.15,29.2,28.94,29.0,329950.0,29.15,29.2,28.94,29.0,329950.0
2021-02-22 09:35:00,29.11,29.15,28.99,29.07,105100.0,29.11,29.15,28.99,29.07,105100.0
2021-02-22 09:40:00,29.02,29.06,28.94,28.98,425900.0,29.02,29.06,28.94,28.98,425900.0
2021-02-22 09:45:00,29.06,29.09,29.01,29.01,110000.0,29.06,29.09,29.01,29.01,110000.0
2021-02-22 09:50:00,28.94,28.98,28.92,28.96,100000.0,28.94,28.98,28.92,28.96,100000.0
2021-02-22 09:55:00,28.98,28.98,28.89,28.9,179500.0,28.98,28.98,28.89,28.9,179500.0
2021-02-22 10:00:00,28.87,28.93,28.87,28.93,45000.0,28.87,28.93,28.87,28.93,45000.0
2021-02-22 10:05:00,28.9,28.9,28.8,28.81,95000.0,28.9,28.9,28.8,28.81,95000.0
2021-02-22 10:10:00,28.83,28.89,28.83,28.87,45000.0,28.83,28.89,28.83,28.87,45000.0
2021-02-22 10:15:00,28.84,28.84,28.71,28.74,192000.0,28.84,28.84,28.71,28.74,192000.0
2021-02-22 10:20:00,28.75,28.75,28.69,28.7,66600.0,28.75,28.75,28.69,28.7,66600.0
2021-02-22 10:25:00,28.72,28.79,28.72,28.79,55000.0,28.72,28.79,28.72,28.79,55000.0
2021-02-22 10:30:00,28.77,28.77,28.64,28.65,138200.0,28.77,28.77,28.64,28.65,138200.0
2021-02-22 10:35:00,28.66,28.67,28.62,28.66,167750.0,28.66,28.67,28.62,28.66,167750.0
2021-02-22 10:40:00,28.67,28.73,28.66,28.73,50000.0,28.67,28.73,28.66,28.73,50000.0
2021-02-22 10:45:00,28.77,28.85,28.77,28.81,90000.0,28.77,28.85,28.77,28.81,90000.0
2021-02-22 10:50:00,28.79,28.8,28.72,28.72,115000.0,28.79,28.8,28.72,28.72,115000.0
2021-02-22 10:55:00,28.72,28.77,28.72,28.75,164250.0,28.72,28.77,28.72,28.75,164250.0
2021-02-22 11:00:00,28.75,28.83,28.73,28.83,105000.0,28.75,28.83,28.73,28.83,105000.0
2021-02-22 11:05:00,28.82,28.85,28.77,28.85,100000.0,28.82,28.85,28.77,28.85,100000.0
2021-02-22 11:10:00,28.85,28.9,28.83,28.86,110000.0,28.85,28.9,28.83,28.86,110000.0
2021-02-22 11:15:00,28.88,28.98,28.88,28.95,98100.0,28.88,28.98,28.88,28.95,98100.0
2021-02-22 11:20:00,28.95,29.02,28.95,28.97,70000.0,28.95,29.02,28.95,28.97,70000.0
2021-02-22 11:25:00,28.94,28.94,28.9,28.9,50000.0,28.94,28.94,28.9,28.9,50000.0
2021-02-22 11:30:00,28.92,28.92,28.88,28.88,40600.0,28.92,28.92,28.88,28.88,40600.0
2021-02-22 11:35:00,28.89,28.9,28.87,28.87,60000.0,28.89,28.9,28.87,28.87,60000.0
2021-02-22 11:40:00,28.86,28.89,28.86,28.86,50000.0,28.86,28.89,28.86,28.86,50000.0
2021-02-22 11:45:00,28.86,28.86,28.86,28.86,5000.0,28.86,28.86,28.86,28.86,5000.0
2021-02-22 11:50:00,28.86,28.88,28.84,28.84,54950.0,28.86,28.88,28.84,28.84,54950.0
2021-02-22 11:55:00,28.81,28.83,28.81,28.83,20000.0,28.81,28.83,28.81,28.83,20000.0
2021-02-22 12:00:00,28.82,28.82,28.8,28.81,55000.0,28.82,28.82,28.8,28.81,55000.0
2021-02-22 12:05:00,28.84,28.84,28.83,28.84,25000.0,28.84,28.84,28.83,28.84,25000.0
2021-02-22 12:10:00,28.83,28.87,28.83,28.87,25050.0,28.83,28.87,28.83,28.87,25050.0
2021-02-22 12:15:00,28.9,28.92,28.86,28.86,62350.0,28.9,28.92,28.86,28.86,62350.0
2021-02-22 12:20:00,28.89,28.89,28.83,28.83,96000.0,28.89,28.89,28.83,28.83,96000.0
2021-02-22 12:25:00,28.82,28.83,28.78,28.79,75200.0,28.82,28.83,28.78,28.79,75200.0
2021-02-22 12:30:00,28.78,28.78,28.77,28.77,21050.0,28.78,28.78,28.77,28.77,21050.0
2021-02-22 12:35:00,28.78,28.79,28.76,28.76,53050.0,28.78,28.79,28.76,28.76,53050.0
2021-02-22 12:40:00,28.76,28.82,28.76,28.81,103550.0,28.76,28.82,28.76,28.81,103550.0
2021-02-22 12:45:00,28.87,28.91,28.87,28.91,15000.0,28.87,28.91,28.87,28.91,15000.0
2021-02-22 12:50:00,28.95,28.95,28.95,28.95,5000.0,28.95,28.95,28.95,28.95,5000.0
2021-02-22 12:55:00,28.97,28.97,28.96,28.96,30600.0,28.97,28.97,28.96,28.96,30600.0
2021-02-22 13:00:00,28.95,28.96,28.94,28.94,25000.0,28.95,28.96,28.94,28.94,25000.0
2021-02-22 13:05:00,28.95,28.99,28.95,28.99,40000.0,28.95,28.99,28.95,28.99,40000.0
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 13:15:00,28.98,28.98,28.98,28.98,0.0,28.98,28.98,28.98,28.98,0.0
2021-02-22 13:20:00,28.98,28.99,28.98,28.98,20000.0,28.98,28.99,28.98,28.98,20000.0
2021-02-22 13:25:00,28.97,28.98,28.96,28.96,15000.0,28.97,28.98,28.96,28.96,15000.0
2021-02-22 13:30:00,28.98,28.98,28.93,28.93,40000.0,28.98,28.98,28.93,28.93,40000.0
2021-02-22 13:35:00,28.95,28.96,28.94,28.94,30000.0,28.95,28.96,28.94,28.94,30000.0
2021-02-22 13:40:00,28.97,28.97,28.97,28.97,10150.0,28.97,28.97,28.97,28.97,10150.0
2021-02-22 13:45:00,28.98,29.03,28.98,29.03,50500.0,28.98,29.03,28.98,29.03,50500.0
2021-02-22 13:50:00,29.07,29.07,29.0,29.0,40000.0,29.07,29.07,29.0,29.0,40000.0
2021-02-22 13:55:00,29.02,29.04,29.02,29.04,15000.0,29.02,29.04,29.02,29.04,15000.0
2021-02-22 14:00:00,29.06,29.08,29.06,29.07,26550.0,29.06,29.08,29.06,29.07,26550.0
2021-02-22 14:05:00,29.07,29.07,29.01,29.01,35000.0,29.07,29.07,29.01,29.01,35000.0
2021-02-22 14:10:00,28.99,28.99,28.98,28.98,30000.0,28.99,28.99,28.98,28.98,30000.0
2021-02-22 14:15:00,28.98,28.98,28.97,28.97,15000.0,28.98,28.98,28.97,28.97,15000.0
2021-02-22 14:20:00,28.95,28.95,28.92,28.92,26650.0,28.95,28.95,28.92,28.92,26650.0
2021-02-22 14:25:00,28.94,28.98,28.94,28.98,20500.0,28.94,28.98,28.94,28.98,20500.0
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 14:35:00,28.95,28.95,28.95,28.95,0.0,28.95,28.95,28.95,28.95,0.0
2021-02-22 14:40:00,28.94,28.94,28.93,28.93,30000.0,28.94,28.94,28.93,28.93,30000.0
2021-02-22 14:45:00,28.93,28.93,28.93,28.93,5000.0,28.93,28.93,28.93,28.93,5000.0
2021-02-22 14:50:00,28.91,28.91,28.9,28.9,43300.0,28.91,28.91,28.9,28.9,43300.0
2021-02-22 14:55:00,28.89,28.89,28.85,28.85,30000.0,28.89,28.89,28.85,28.85,30000.0
2021-02-22 15:00:00,28.88,28.88,28.82,28.82,105400.0,28.88,28.88,28.82,28.82,105400.0
2021-02-22 15:05:00,28.83,28.84,28.83,28.83,30000.0,28.83,28.84,28.83,28.83,30000.0
2021-02-22 15:10:00,28.81,28.81,28.77,28.78,88850.0,28.81,28.81,28.77,28.78,88850.0
2021-02-22 15:15:00,28.77,28.79,28.74,28.75,64250.0,28.77,28.79,28.74,28.75,64250.0
2021-02-22 15:20:00,28.78,28.78,28.73,28.73,40000.0,28.78,28.78,28.73,28.73,40000.0
2021-02-22 15:25:00,28.73,28.73,28.68,28.68,142400.0,28.73,28.73,28.68,28.68,142400.0
2021-02-22 15:30:00,28.7,28.78,28.69,28.75,92250.0,28.7,28.78,28.69,28.75,92250.0
2021-02-22 15:35:00,28.72,28.75,28.72,28.73,30000.0,28.72,28.75,28.72,28.73,30000.0
2021-02-22 15:40:00,28.69,28.72,28.67,28.68,72600.0,28.69,28.72,28.67,28.68,72600.0
2021-02-22 15:45:00,28.68,28.69,28.62,28.65,124900.0,28.68,28.69,28.62,28.65,124900.0
2021-02-22 15:50:00,28.61,28.69,28.6,28.62,484850.0,28.61,28.69,28.6,28.62,484850.0
2021-02-22 15:55:00,28.58,28.67,28.58,28.64,453500.0,28.58,28.67,28.58,28.64,453500.0
2021-02-23 09:30:00,28.22,28.22,27.78,27.81,562250.0,28.22,28.22,27.78,27.81,562250.0
2021-02-23 09:35:00,27.9,27.93,27.67,27.73,230250.0,27.9,27.93,27.67,27.73,230250.0
2021-02-23 09:40:00,27.7,27.73,27.22,27.52,445600.0,27.7,27.73,27.22,27.52,445600.0
2021-02-23 09:45:00,27.35,27.52,27.1,27.21,199750.0,27.35,27.52,27.1,27.21,199750.0
2021-02-23 09:50:00,27.1,27.3,27.0,27.28,425900.0,27.1,27.3,27.0,27.28,425900.0
2021-02-23 09:55:00,27.39,27.59,27.39,27.59,127350.0,27.39,27.59,27.39,27.59,127350.0
2021-02-23 10:00:00,27.58,27.69,27.5,27.69,75050.0,27.58,27.69,27.5,27.69,75050.0
2021-02-23 10:05:00,27.69,27.82,27.69,27.8,153550.0,27.69,27.82,27.69,27.8,153550.0
2021-02-23 10:10:00,27.82,27.91,27.8,27.9,247500.0,27.82,27.91,27.8,27.9,247500.0
2021-02-23 10:15:00,27.88,27.88,27.66,27.74,110100.0,27.88,27.88,27.66,27.74,110100.0
2021-02-23 10:20:00,27.72,27.87,27.7,27.86,150100.0,27.72,27.87,27.7,27.86,150100.0
2021-02-23 10:25:00,27.84,27.98,27.84,27.98,172700.0,27.84,27.98,27.84,27.98,172700.0
2021-02-23 10:30:00,27.97,27.98,27.88,27.98,176300.0,27.97,27.98,27.88,27.98,176300.0
2021-02-23 10:35:00,27.97,28.1,27.92,27.92,172650.0,27.97,28.1,27.92,27.92,172650.0
2021-02-23 10:40:00,27.99,28.04,27.91,28.01,92750.0,27.99,28.04,27.91,28.01,92750.0
2021-02-23 10:45:00,28.0,28.15,28.0,28.15,152200.0,28.0,28.15,28.0,28.15,152200.0
2021-02-23 10:50:00,28.15,28.15,28.06,28.06,86000.0,28.15,28.15,28.06,28.06,86000.0
2021-02-23 10:55:00,28.06,28.1,27.99,28.08,100000.0,28.06,28.1,27.99,28.08,100000.0
2021-02-23 11:00:00,28.07,28.18,28.05,28.18,81000.0,28.07,28.18,28.05,28.18,81000.0
2021-02-23 11:05:00,28.21,28.23,28.1,28.14,150850.0,28.21,28.23,28.1,28.14,150850.0
2021-02-23 11:10:00,28.16,28.16,28.16,28.16,10000.0,28.16,28.16,28.16,28.16,10000.0
2021-02-23 11:15:00,28.19,28.19,28.11,28.11,30000.0,28.19,28.19,28.11,28.11,30000.0
2021-02-23 11:20:00,28.08,28.08,28.04,28.04,55250.0,28.08,28.08,28.04,28.04,55250.0
2021-02-23 11:25:00,27.99,27.99,27.96,27.99,40000.0,27.99,27.99,27.96,27.99,40000.0
2021-02-23 11:30:00,28.02,28.07,28.01,28.07,55000.0,28.02,28.07,28.01,28.07,55000.0
2021-02-23 11:35:00,28.05,28.09,28.0,28.0,36500.0,28.05,28.09,28.0,28.0,36500.0
2021-02-23 11:40:00,27.98,27.98,27.92,27.95,77950.0,27.98,27.98,27.92,27.95,77950.0
2021-02-23 11:45:00,27.9,27.9,27.87,27.87,10000.0,27.9,27.9,27.87,27.87,10000.0
2021-02-23 11:50:00,27.91,28.0,27.91,28.0,86050.0,27.91,28.0,27.91,28.0,86050.0
2021-02-23 11:55:00,28.01,28.01,27.98,27.98,20000.0,28.01,28.01,27.98,27.98,20000.0
2021-02-23 12:00:00,27.89,27.99,27.89,27.99,30000.0,27.89,27.99,27.89,27.99,30000.0
2021-02-23 12:05:00,28.0,28.0,27.86,28.0,76400.0,28.0,28.0,27.86,28.0,76400.0
2021-02-23 12:10:00,27.93,27.93,27.87,27.87,20800.0,27.93,27.93,27.87,27.87,20800.0
2021-02-23 12:15:00,27.91,27.97,27.91,27.97,25000.0,27.91,27.97,27.91,27.97,25000.0
2021-02-23 12:20:00,27.96,27.96,27.91,27.91,16150.0,27.96,27.96,27.91,27.91,16150.0
2021-02-23 12:25:00,27.99,28.01,27.99,28.01,15000.0,27.99,28.01,27.99,28.01,15000.0
2021-02-23 12:30:00,28.05,28.05,27.98,27.98,40300.0,28.05,28.05,27.98,27.98,40300.0
2021-02-23 12:35:00,27.95,27.97,27.84,27.9,55000.0,27.95,27.97,27.84,27.9,55000.0
2021-02-23 12:40:00,27.94,27.94,27.84,27.86,109000.0,27.94,27.94,27.84,27.86,109000.0
2021-02-23 12:45:00,27.86,27.87,27.81,27.81,161200.0,27.86,27.87,27.81,27.81,161200.0
2021-02-23 12:50:00,27.79,27.89,27.79,27.89,45000.0,27.79,27.89,27.79,27.89,45000.0
2021-02-23 12:55:00,27.87,27.88,27.83,27.84,58000.0,27.87,27.88,27.83,27.84,58000.0
2021-02-23 13:00:00,27.91,28.0,27.91,27.93,30000.0,27.91,28.0,27.91,27.93,30000.0
2021-02-23 13:05:00,27.95,27.97,27.89,27.89,15000.0,27.95,27.97,27.89,27.89,15000.0
2021-02-23 13:10:00,27.9,27.95,27.9,27.95,15000.0,27.9,27.95,27.9,27.95,15000.0
2021-02-23 13:15:00,27.96,27.99,27.94,27.99,35000.0,27.96,27.99,27.94,27.99,35000.0
2021-02-23 13:20:00,27.96,28.02,27.96,28.02,60700.0,27.96,28.02,27.96,28.02,60700.0
2021-02-23 13:25:00,28.03,28.06,28.01,28.06,88250.0,28.03,28.06,28.01,28.06,88250.0
2021-02-23 13:30:00,28.02,28.04,28.01,28.03,42500.0,28.02,28.04,28.01,28.03,42500.0
2021-02-23 13:35:00,28.05,28.05,27.98,28.01,40050.0,28.05,28.05,27.98,28.01,40050.0
2021-02-23 13:40:00,28.02,28.02,27.93,27.96,61250.0,28.02,28.02,27.93,27.96,61250.0
2021-02-23 13:45:00,27.95,27.95,27.89,27.89,20000.0,27.95,27.95,27.89,27.89,20000.0
2021-02-23 13:50:00,27.95,27.96,27.93,27.94,25050.0,27.95,27.96,27.93,27.94,25050.0
2021-02-23 13:55:00,27.98,28.04,27.96,28.04,35000.0,27.98,28.04,27.96,28.04,35000.0
2021-02-23 14:00:00,28.02,28.02,27.98,27.98,40100.0,28.02,28.02,27.98,27.98,40100.0
2021-02-23 14:05:00,28.0,28.01,27.97,27.97,69350.0,28.0,28.01,27.97,27.97,69350.0
2021-02-23 14:10:00,27.97,27.97,27.97,27.97,5000.0,27.97,27.97,27.97,27.97,5000.0
2021-02-23 14:15:00,27.96,28.0,27.95,27.95,65100.0,27.96,28.0,27.95,27.95,65100.0
2021-02-23 14:20:00,27.96,27.98,27.95,27.98,40000.0,27.96,27.98,27.95,27.98,40000.0
2021-02-23 14:25:00,28.01,28.02,27.98,28.02,30000.0,28.01,28.02,27.98,28.02,30000.0
2021-02-23 14:30:00,28.09,28.18,28.08,28.08,149800.0,28.09,28.18,28.08,28.08,149800.0
2021-02-23 14:35:00,28.04,28.04,28.02,28.02,25000.0,28.04,28.04,28.02,28.02,25000.0
2021-02-23 14:40:00,28.0,28.06,27.99,28.06,27200.0,28.0,28.06,27.99,28.06,27200.0
2021-02-23 14:45:00,28.05,28.06,28.02,28.05,53300.0,28.05,28.06,28.02,28.05,53300.0
2021-02-23 14:50:00,28.05,28.09,28.02,28.06,55000.0,28.05,28.09,28.02,28.06,55000.0
2021-02-23 14:55:00,28.07,28.1,28.06,28.1,25700.0,28.07,28.1,28.06,28.1,25700.0
2021-02-23 15:00:00,28.13,28.19,28.13,28.19,75000.0,28.13,28.19,28.13,28.19,75000.0
2021-02-23 15:05:00,28.18,28.25,28.18,28.24,70000.0,28.18,28.25,28.18,28.24,70000.0
2021-02-23 15:10:00,28.26,28.29,28.22,28.26,90300.0,28.26,28.29,28.22,28.26,90300.0
2021-02-23 15:15:00,28.27,28.33,28.27,28.3,108600.0,28.27,28.33,28.27,28.3,108600.0
2021-02-23 15:20:00,28.31,28.35,28.31,28.33,45000.0,28.31,28.35,28.31,28.33,45000.0
2021-02-23 15:25:00,28.37,28.42,28.35,28.39,161050.0,28.37,28.42,28.35,28.39,161050.0
2021-02-23 15:30:00,28.45,28.46,28.38,28.4,121950.0,28.45,28.46,28.38,28.4,121950.0
2021-02-23 15:35:00,28.44,28.44,28.38,28.41,123900.0,28.44,28.44,28.38,28.41,123900.0
2021-02-23 15:40:00,28.4,28.43,28.36,28.39,85000.0,28.4,28.43,28.36,28.39,85000.0
2021-02-23 15:45:00,28.39,28.43,28.39,28.4,50000.0,28.39,28.43,28.39,28.4,50000.0
2021-02-23 15:50:00,28.38,28.38,28.21,28.26,422000.0,28.38,28.38,28.21,28.26,422000.0
2021-02-23 15:55:00,28.29,28.35,28.27,28.3,433600.0,28.29,28.35,28.27,28.3,433600.0
2021-02-24 09:30:00,28.35,28.38,28.25,28.28,219550.0,28.35,28.38,28.25,28.28,219550.0
2021-02-24 09:35:00,28.22,28.24,28.13,28.19,65000.0,28.22,28.24,28.13,28.19,65000.0
2021-02-24 09:40:00,28.25,28.25,28.1,28.18,55000.0,28.25,28.25,28.1,28.18,55000.0
2021-02-24 09:45:00,28.13,28.25,28.12,28.12,107500.0,28.13,28.25,28.12,28.12,107500.0
2021-02-24 09:50:00,28.21,28.21,28.07,28.1,130200.0,28.21,28.21,28.07,28.1,130200.0
2021-02-24 09:55:00,28.06,28.07,28.0,28.01,80000.0,28.06,28.07,28.0,28.01,80000.0
2021-02-24 10:00:00,28.04,28.1,28.03,28.05,95000.0,28.04,28.1,28.03,28.05,95000.0
2021-02-24 10:05:00,28.08,28.08,27.98,28.02,60000.0,28.08,28.08,27.98,28.02,60000.0
2021-02-24 10:10:00,28.02,28.05,27.99,27.99,64250.0,28.02,28.05,27.99,27.99,64250.0
2021-02-24 10:15:00,28.01,28.07,28.01,28.07,45000.0,28.01,28.07,28.01,28.07,45000.0
2021-02-24 10:20:00,28.06,28.15,28.06,28.12,25000.0,28.06,28.15,28.06,28.12,25000.0
2021-02-24 10:25:00,28.16,28.21,28.16,28.2,15000.0,28.16,28.21,28.16,28.2,15000.0
2021-02-24 10:30:00,28.23,28.28,28.21,28.21,60000.0,28.23,28.28,28.21,28.21,60000.0
2021-02-24 10:35:00,28.24,28.24,28.2,28.2,52500.0,28.24,28.24,28.2,28.2,52500.0
2021-02-24 10:40:00,28.18,28.18,28.15,28.17,25000.0,28.18,28.18,28.15,28.17,25000.0
2021-02-24 10:45:00,28.19,28.25,28.19,28.23,65000.0,28.19,28.25,28.19,28.23,65000.0
2021-02-24 10:50:00,28.25,28.25,28.18,28.24,27500.0,28.25,28.25,28.18,28.24,27500.0
2021-02-24 10:55:00,28.29,28.36,28.29,28.36,43750.0,28.29,28.36,28.29,28.36,43750.0
2021-02-24 11:00:00,28.33,28.38,28.33,28.38,37500.0,28.33,28.38,28.33,28.38,37500.0
2021-02-24 11:05:00,28.46,28.48,28.44,28.44,55000.0,28.46,28.48,28.44,28.44,55000.0
2021-02-24 11:10:00,28.46,28.51,28.44,28.51,55000.0,28.46,28.51,28.44,28.51,55000.0
2021-02-24 11:15:00,28.55,28.55,28.55,28.55,5000.0,28.55,28.55,28.55,28.55,5000.0
2021-02-24 11:20:00,28.54,28.57,28.47,28.57,70200.0,28.54,28.57,28.47,28.57,70200.0
2021-02-24 11:25:00,28.61,28.61,28.58,28.61,35000.0,28.61,28.61,28.58,28.61,35000.0
2021-02-24 11:30:00,28.57,28.68,28.54,28.66,315350.0,28.57,28.68,28.54,28.66,315350.0
2021-02-24 11:35:00,28.65,28.67,28.65,28.67,15000.0,28.65,28.67,28.65,28.67,15000.0
2021-02-24 11:40:00,28.62,28.65,28.59,28.59,173100.0,28.62,28.65,28.59,28.59,173100.0
2021-02-24 11:45:00,28.62,28.64,28.61,28.61,35650.0,28.62,28.64,28.61,28.61,35650.0
2021-02-24 11:50:00,28.61,28.61,28.61,28.61,0.0,28.61,28.61,28.61,28.61,0.0
2021-02-24 11:55:00,28.62,28.69,28.6,28.67,50000.0,28.62,28.69,28.6,28.67,50000.0
2021-02-24 12:00:00,28.68,28.74,28.68,28.74,45000.0,28.68,28.74,28.68,28.74,45000.0
2021-02-24 12:05:00,28.73,28.78,28.71,28.78,55000.0,28.73,28.78,28.71,28.78,55000.0
2021-02-24 12:10:00,28.8,28.84,28.78,28.84,60000.0,28.8,28.84,28.78,28.84,60000.0
2021-02-24 12:15:00,28.85,28.85,28.71,28.75,60050.0,28.85,28.85,28.71,28.75,60050.0
2021-02-24 12:20:00,28.77,28.83,28.77,28.83,80000.0,28.77,28.83,28.77,28.83,80000.0
2021-02-24 12:25:00,28.84,28.9,28.84,28.87,140000.0,28.84,28.9,28.84,28.87,140000.0
2021-02-24 12:30:00,28.87,28.91,28.84,28.91,88650.0,28.87,28.91,28.84,28.91,88650.0
2021-02-24 12:35:00,28.91,28.93,28.89,28.91,92950.0,28.91,28.93,28.89,28.91,92950.0
2021-02-24 12:40:00,28.91,28.92,28.88,28.88,35000.0,28.91,28.92,28.88,28.88,35000.0
2021-02-24 12:45:00,28.86,28.86,28.84,28.84,20000.0,28.86,28.86,28.84,28.84,20000.0
2021-02-24 12:50:00,28.85,28.85,28.79,28.83,45000.0,28.85,28.85,28.79,28.83,45000.0
2021-02-24 12:55:00,28.82,28.82,28.82,28.82,5000.0,28.82,28.82,28.82,28.82,5000.0
2021-02-24 13:00:00,28.81,28.81,28.74,28.75,50500.0,28.81,28.81,28.74,28.75,50500.0
2021-02-24 13:05:00,28.77,28.78,28.75,28.75,25000.0,28.77,28.78,28.75,28.75,25000.0
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 13:15:00,28.79,28.79,28.79,28.79,0.0,28.79,28.79,28.79,28.79,0.0
2021-02-24 13:20:00,28.72,28.74,28.72,28.74,20000.0,28.72,28.74,28.72,28.74,20000.0
2021-02-24 13:25:00,28.77,28.77,28.77,28.77,5000.0,28.77,28.77,28.77,28.77,5000.0
2021-02-24 13:30:00,28.83,28.83,28.83,28.83,5000.0,28.83,28.83,28.83,28.83,5000.0
2021-02-24 13:35:00,28.85,28.94,28.85,28.93,133400.0,28.85,28.94,28.85,28.93,133400.0
2021-02-24 13:40:00,28.94,29.0,28.94,28.96,83550.0,28.94,29.0,28.94,28.96,83550.0
2021-02-24 13:45:00,28.95,28.96,28.9,28.9,31350.0,28.95,28.96,28.9,28.9,31350.0
2021-02-24 13:50:00,28.92,28.99,28.89,28.94,95050.0,28.92,28.99,28.89,28.94,95050.0
2021-02-24 13:55:00,28.94,29.0,28.94,29.0,38850.0,28.94,29.0,28.94,29.0,38850.0
2021-02-24 14:00:00,28.98,29.0,28.93,28.93,39950.0,28.98,29.0,28.93,28.93,39950.0
2021-02-24 14:05:00,28.91,28.93,28.88,28.92,73400.0,28.91,28.93,28.88,28.92,73400.0
2021-02-24 14:10:00,28.91,28.91,28.89,28.9,35000.0,28.91,28.91,28.89,28.9,35000.0
2021-02-24 14:15:00,28.88,28.95,28.88,28.95,45150.0,28.88,28.95,28.88,28.95,45150.0
2021-02-24 14:20:00,28.97,29.01,28.95,28.98,52550.0,28.97,29.01,28.95,28.98,52550.0
2021-02-24 14:25:00,28.92,28.97,28.91,28.96,56100.0,28.92,28.97,28.91,28.96,56100.0
2021-02-24 14:30:00,28.92,28.95,28.91,28.95,35000.0,28.92,28.95,28.91,28.95,35000.0
2021-02-24 14:35:00,28.95,28.95,28.94,28.94,10000.0,28.95,28.95,28.94,28.94,10000.0
2021-02-24 14:40:00,28.95,28.99,28.93,28.93,75000.0,28.95,28.99,28.93,28.93,75000.0
2021-02-24 14:45:00,28.87,28.91,28.87,28.91,15000.0,28.87,28.91,28.87,28.91,15000.0
2021-02-24 14:50:00,28.88,28.9,28.88,28.9,10000.0,28.88,28.9,28.88,28.9,10000.0
2021-02-24 14:55:00,28.93,28.93,28.93,28.93,5000.0,28.93,28.93,28.93,28.93,5000.0
2021-02-24 15:00:00,28.95,28.96,28.94,28.94,25000.0,28.95,28.96,28.94,28.94,25000.0
2021-02-24 15:05:00,28.93,28.93,28.93,28.93,5000.0,28.93,28.93,28.93,28.93,5000.0
2021-02-24 15:10:00,28.97,28.99,28.94,28.96,38100.0,28.97,28.99,28.94,28.96,38100.0
2021-02-24 15:15:00,28.97,29.0,28.97,28.97,65000.0,28.97,29.0,28.97,28.97,65000.0
2021-02-24 15:20:00,28.96,28.99,28.93,28.93,40000.0,28.96,28.99,28.93,28.93,40000.0
2021-02-24 15:25:00,28.93,28.99,28.91,28.95,35300.0,28.93,28.99,28.91,28.95,35300.0
2021-02-24 15:30:00,28.96,28.99,28.95,28.99,45000.0,28.96,28.99,28.95,28.99,45000.0
2021-02-24 15:35:00,29.01,29.01,28.97,29.01,45000.0,29.01,29.01,28.97,29.01,45000.0
2021-02-24 15:40:00,28.99,29.0,28.95,28.95,45700.0,28.99,29.0,28.95,28.95,45700.0
2021-02-24 15:45:00,28.96,29.0,28.95,28.95,216600.0,28.96,29.0,28.95,28.95,216600.0
2021-02-24 15:50:00,28.95,28.97,28.88,28.95,182350.0,28.95,28.97,28.88,28.95,182350.0
2021-02-24 15:55:00,28.97,29.02,28.97,28.98,447050.0,28.97,29.02,28.97,28.98,447050.0
2021-02-25 09:30:00,28.93,28.93,28.86,28.86,133150.0,28.93,28.93,28.86,28.86,133150.0
2021-02-25 09:35:00,28.89,28.9,28.89,28.9,95000.0,28.89,28.9,28.89,28.9,95000.0
2021-02-25 09:40:00,28.94,28.96,28.94,28.96,10000.0,28.94,28.96,28.94,28.96,10000.0
2021-02-25 09:45:00,28.91,28.91,28.9,28.9,15000.0,28.91,28.91,28.9,28.9,15000.0
2021-02-25 09:50:00,28.91,28.93,28.82,28.82,40000.0,28.91,28.93,28.82,28.82,40000.0
2021-02-25 09:55:00,28.78,28.91,28.78,28.85,45000.0,28.78,28.91,28.78,28.85,45000.0
2021-02-25 10:00:00,28.85,28.85,28.85,28.85,0.0,28.85,28.85,28.85,28.85,0.0
2021-02-25 10:05:00,28.72,28.72,28.65,28.69,55000.0,28.72,28.72,28.65,28.69,55000.0
2021-02-25 10:10:00,28.76,28.76,28.65,28.65,20000.0,28.76,28.76,28.65,28.65,20000.0
2021-02-25 10:15:00,28.65,28.69,28.63,28.63,140350.0,28.65,28.69,28.63,28.63,140350.0
2021-02-25 10:20:00,28.63,28.68,28.62,28.67,50000.0,28.63,28.68,28.62,28.67,50000.0
2021-02-25 10:25:00,28.6,28.63,28.57,28.62,75250.0,28.6,28.63,28.57,28.62,75250.0
2021-02-25 10:30:00,28.62,28.62,28.59,28.59,10300.0,28.62,28.62,28.59,28.59,10300.0
2021-02-25 10:35:00,28.56,28.56,28.53,28.53,26800.0,28.56,28.56,28.53,28.53,26800.0
2021-02-25 10:40:00,28.53,28.57,28.53,28.56,101450.0,28.53,28.57,28.53,28.56,101450.0
2021-02-25 10:45:00,28.49,28.52,28.44,28.44,98400.0,28.49,28.52,28.44,28.44,98400.0
2021-02-25 10:50:00,28.4,28.42,28.35,28.35,163250.0,28.4,28.42,28.35,28.35,163250.0
2021-02-25 10:55:00,28.34,28.41,28.34,28.38,45000.0,28.34,28.41,28.34,28.38,45000.0
2021-02-25 11:00:00,28.41,28.46,28.37,28.4,60800.0,28.41,28.46,28.37,28.4,60800.0
2021-02-25 11:05:00,28.45,28.49,28.45,28.49,21700.0,28.45,28.49,28.45,28.49,21700.0
2021-02-25 11:10:00,28.39,28.39,28.39,28.39,5000.0,28.39,28.39,28.39,28.39,5000.0
2021-02-25 11:15:00,28.43,28.46,28.43,28.46,25050.0,28.43,28.46,28.43,28.46,25050.0
2021-02-25 11:20:00,28.46,28.46,28.46,28.46,5000.0,28.46,28.46,28.46,28.46,5000.0
2021-02-25 11:25:00,28.38,28.4,28.36,28.37,25000.0,28.38,28.4,28.36,28.37,25000.0
2021-02-25 11:30:00,28.42,28.44,28.4,28.44,39250.0,28.42,28.44,28.4,28.44,39250.0
2021-02-25 11:35:00,28.4,28.4,28.35,28.35,21300.0,28.4,28.4,28.35,28.35,21300.0
2021-02-25 11:40:00,28.35,28.35,28.35,28.35,5000.0,28.35,28.35,28.35,28.35,5000.0
2021-02-25 11:45:00,28.3,28.32,28.29,28.31,65750.0,28.3,28.32,28.29,28.31,65750.0
2021-02-25 11:50:00,28.32,28.36,28.28,28.31,80400.0,28.32,28.36,28.28,28.31,80400.0
2021-02-25 11:55:00,28.31,28.31,28.31,28.31,5000.0,28.31,28.31,28.31,28.31,5000.0
2021-02-25 12:00:00,28.24,28.27,28.2,28.27,120000.0,28.24,28.27,28.2,28.27,120000.0
2021-02-25 12:05:00,28.27,28.27,28.27,28.27,10000.0,28.27,28.27,28.27,28.27,10000.0
2021-02-25 12:10:00,28.24,28.24,28.2,28.24,50800.0,28.24,28.24,28.2,28.24,50800.0
2021-02-25 12:15:00,28.28,28.33,28.27,28.32,23450.0,28.28,28.33,28.27,28.32,23450.0
2021-02-25 12:20:00,28.32,28.32,28.17,28.23,65000.0,28.32,28.32,28.17,28.23,65000.0
2021-02-25 12:25:00,28.17,28.26,28.15,28.2,43900.0,28.17,28.26,28.15,28.2,43900.0
2021-02-25 12:30:00,28.17,28.17,28.13,28.13,40000.0,28.17,28.17,28.13,28.13,40000.0
2021-02-25 12:35:00,28.15,28.24,28.12,28.24,40550.0,28.15,28.24,28.12,28.24,40550.0
2021-02-25 12:40:00,28.25,28.25,28.2,28.24,21000.0,28.25,28.25,28.2,28.24,21000.0
2021-02-25 12:45:00,28.23,28.23,28.23,28.23,10000.0,28.23,28.23,28.23,28.23,10000.0
2021-02-25 12:50:00,28.19,28.19,28.11,28.11,65000.0,28.19,28.19,28.11,28.11,65000.0
2021-02-25 12:55:00,28.08,28.08,28.0,28.03,76550.0,28.08,28.08,28.0,28.03,76550.0
2021-02-25 13:00:00,28.03,28.12,27.91,28.1,199500.0,28.03,28.12,27.91,28.1,199500.0
2021-02-25 13:05:00,28.08,28.17,28.08,28.17,69900.0,28.08,28.17,28.08,28.17,69900.0
2021-02-25 13:10:00,28.16,28.25,28.14,28.25,47150.0,28.16,28.25,28.14,28.25,47150.0
2021-02-25 13:15:00,28.22,28.26,28.22,28.26,27000.0,28.22,28.26,28.22,28.26,27000.0
2021-02-25 13:20:00,28.3,28.32,28.28,28.3,25000.0,28.3,28.32,28.28,28.3,25000.0
2021-02-25 13:25:00,28.23,28.27,28.23,28.27,10000.0,28.23,28.27,28.23,28.27,10000.0
2021-02-25 13:30:00,28.23,28.28,28.2,28.27,35000.0,28.23,28.28,28.2,28.27,35000.0
2021-02-25 13:35:00,28.27,28.29,28.26,28.29,30000.0,28.27,28.29,28.26,28.29,30000.0
2021-02-25 13:40:00,28.39,28.39,28.33,28.35,50000.0,28.39,28.39,28.33,28.35,50000.0
2021-02-25 13:45:00,28.32,28.4,28.32,28.4,30000.0,28.32,28.4,28.32,28.4,30000.0
2021-02-25 13:50:00,28.39,28.39,28.31,28.31,20000.0,28.39,28.39,28.31,28.31,20000.0
2021-02-25 13:55:00,28.31,28.37,28.3,28.37,30000.0,28.31,28.37,28.3,28.37,30000.0
2021-02-25 14:00:00,28.29,28.41,28.29,28.34,60000.0,28.29,28.41,28.29,28.34,60000.0
2021-02-25 14:05:00,28.42,28.46,28.4,28.4,70050.0,28.42,28.46,28.4,28.4,70050.0
2021-02-25 14:10:00,28.44,28.44,28.44,28.44,5000.0,28.44,28.44,28.44,28.44,5000.0
2021-02-25 14:15:00,28.38,28.5,28.38,28.5,71700.0,28.38,28.5,28.38,28.5,71700.0
2021-02-25 14:20:00,28.46,28.5,28.44,28.46,33150.0,28.46,28.5,28.44,28.46,33150.0
2021-02-25 14:25:00,28.48,28.52,28.46,28.52,20000.0,28.48,28.52,28.46,28.52,20000.0
2021-02-25 14:30:00,28.48,28.48,28.44,28.46,89200.0,28.48,28.48,28.44,28.46,89200.0
2021-02-25 14:35:00,28.46,28.46,28.46,28.46,15000.0,28.46,28.46,28.46,28.46,15000.0
2021-02-25 14:40:00,28.46,28.46,28.45,28.45,10000.0,28.46,28.46,28.45,28.45,10000.0
2021-02-25 14:45:00,28.46,28.46,28.38,28.38,11400.0,28.46,28.46,28.38,28.38,11400.0
2021-02-25 14:50:00,28.38,28.38,28.34,28.34,20000.0,28.38,28.38,28.34,28.34,20000.0
2021-02-25 14:55:00,28.3,28.36,28.3,28.36,10000.0,28.3,28.36,28.3,28.36,10000.0
2021-02-25 15:00:00,28.32,28.34,28.29,28.3,35000.0,28.32,28.34,28.29,28.3,35000.0
2021-02-25 15:05:00,28.29,28.29,28.16,28.17,65000.0,28.29,28.29,28.16,28.17,65000.0
2021-02-25 15:10:00,28.2,28.25,28.16,28.16,61500.0,28.2,28.25,28.16,28.16,61500.0
2021-02-25 15:15:00,28.16,28.18,28.15,28.18,45050.0,28.16,28.18,28.15,28.18,45050.0
2021-02-25 15:20:00,28.18,28.18,28.15,28.15,56000.0,28.18,28.18,28.15,28.15,56000.0
2021-02-25 15:25:00,28.14,28.22,28.14,28.16,40000.0,28.14,28.22,28.14,28.16,40000.0
2021-02-25 15:30:00,28.19,28.2,28.1,28.12,145200.0,28.19,28.2,28.1,28.12,145200.0
2021-02-25 15:35:00,28.1,28.1,28.0,28.09,178400.0,28.1,28.1,28.0,28.09,178400.0
2021-02-25 15:40:00,28.08,28.21,28.07,28.16,135000.0,28.08,28.21,28.07,28.16,135000.0
2021-02-25 15:45:00,28.17,28.23,28.17,28.21,93800.0,28.17,28.23,28.17,28.21,93800.0
2021-02-25 15:50:00,28.22,28.3,28.18,28.3,154500.0,28.22,28.3,28.18,28.3,154500.0
2021-02-25 15:55:00,28.27,28.29,28.21,28.28,427400.0,28.27,28.29,28.21,28.28,427400.0
2021-02-26 09:30:00,28.59,28.73,28.56,28.67,269350.0,28.59,28.73,28.56,28.67,269350.0
2021-02-26 09:35:00,28.7,28.8,28.59,28.8,89150.0,28.7,28.8,28.59,28.8,89150.0
2021-02-26 09:40:00,28.78,28.79,28.7,28.7,82000.0,28.78,28.79,28.7,28.7,82000.0
2021-02-26 09:45:00,28.72,28.72,28.53,28.55,55000.0,28.72,28.72,28.53,28.55,55000.0
2021-02-26 09:50:00,28.52,28.52,28.5,28.5,38400.0,28.52,28.52,28.5,28.5,38400.0
2021-02-26 09:55:00,28.41,28.44,28.36,28.38,65000.0,28.41,28.44,28.36,28.38,65000.0
2021-02-26 10:00:00,28.38,28.5,28.36,28.5,50000.0,28.38,28.5,28.36,28.5,50000.0
2021-02-26 10:05:00,28.53,28.57,28.42,28.42,70550.0,28.53,28.57,28.42,28.42,70550.0
2021-02-26 10:10:00,28.35,28.37,28.25,28.37,50000.0,28.35,28.37,28.25,28.37,50000.0
2021-02-26 10:15:00,28.35,28.45,28.32,28.38,55000.0,28.35,28.45,28.32,28.38,55000.0
2021-02-26 10:20:00,28.42,28.44,28.37,28.37,36250.0,28.42,28.44,28.37,28.37,36250.0
2021-02-26 10:25:00,28.47,28.47,28.3,28.34,55000.0,28.47,28.47,28.3,28.34,55000.0
2021-02-26 10:30:00,28.29,28.38,28.24,28.24,105000.0,28.29,28.38,28.24,28.24,105000.0
2021-02-26 10:35:00,28.27,28.4,28.26,28.4,35000.0,28.27,28.4,28.26,28.4,35000.0
2021-02-26 10:40:00,28.43,28.55,28.43,28.55,31200.0,28.43,28.55,28.43,28.55,31200.0
2021-02-26 10:45:00,28.56,28.63,28.54,28.63,25000.0,28.56,28.63,28.54,28.63,25000.0
2021-02-26 10:50:00,28.62,28.65,28.59,28.64,57300.0,28.62,28.65,28.59,28.64,57300.0
2021-02-26 10:55:00,28.68,28.75,28.68,28.75,34800.0,28.68,28.75,28.68,28.75,34800.0
2021-02-26 11:00:00,28.71,28.8,28.67,28.8,75000.0,28.71,28.8,28.67,28.8,75000.0
2021-02-26 11:05:00,28.78,28.78,28.73,28.73,35000.0,28.78,28.78,28.73,28.73,35000.0
2021-02-26 11:10:00,28.69,28.69,28.63,28.63,30000.0,28.69,28.69,28.63,28.63,30000.0
2021-02-26 11:15:00,28.72,28.77,28.68,28.69,105100.0,28.72,28.77,28.68,28.69,105100.0
2021-02-26 11:20:00,28.7,28.72,28.65,28.68,56500.0,28.7,28.72,28.65,28.68,56500.0
2021-02-26 11:25:00,28.67,28.71,28.67,28.71,60000.0,28.67,28.71,28.67,28.71,60000.0
2021-02-26 11:30:00,28.76,28.88,28.76,28.88,15000.0,28.76,28.88,28.76,28.88,15000.0
2021-02-26 11:35:00,28.85,28.91,28.84,28.84,58750.0,28.85,28.91,28.84,28.84,58750.0
2021-02-26 11:40:00,28.89,28.9,28.82,28.82,60000.0,28.89,28.9,28.82,28.82,60000.0
2021-02-26 11:45:00,28.76,28.85,28.76,28.85,51300.0,28.76,28.85,28.76,28.85,51300.0
2021-02-26 11:50:00,28.85,28.85,28.77,28.77,40000.0,28.85,28.85,28.77,28.77,40000.0
2021-02-26 11:55:00,28.78,28.84,28.78,28.84,25000.0,28.78,28.84,28.78,28.84,25000.0
2021-02-26 12:00:00,28.85,28.91,28.85,28.88,55000.0,28.85,28.91,28.85,28.88,55000.0
2021-02-26 12:05:00,28.87,29.0,28.86,29.0,104900.0,28.87,29.0,28.86,29.0,104900.0
2021-02-26 12:10:00,29.0,29.07,28.95,29.04,109200.0,29.0,29.07,28.95,29.04,109200.0
2021-02-26 12:15:00,29.0,29.04,28.95,28.95,48750.0,29.0,29.04,28.95,28.95,48750.0
2021-02-26 12:20:00,28.98,29.0,28.98,28.98,35000.0,28.98,29.0,28.98,28.98,35000.0
2021-02-26 12:25:00,28.97,28.99,28.95,28.98,221050.0,28.97,28.99,28.95,28.98,221050.0
2021-02-26 12:30:00,29.0,29.02,28.98,29.0,82550.0,29.0,29.02,28.98,29.0,82550.0
2021-02-26 12:35:00,28.98,29.04,28.98,29.01,20000.0,28.98,29.04,28.98,29.01,20000.0
2021-02-26 12:40:00,29.0,29.07,29.0,29.0,55000.0,29.0,29.07,29.0,29.0,55000.0
2021-02-26 12:45:00,28.98,29.05,28.98,29.05,40000.0,28.98,29.05,28.98,29.05,40000.0
2021-02-26 12:50:00,29.04,29.12,29.04,29.12,55000.0,29.04,29.12,29.04,29.12,55000.0
2021-02-26 12:55:00,29.08,29.08,29.0,29.0,82200.0,29.08,29.08,29.0,29.0,82200.0
2021-02-26 13:00:00,28.97,28.97,28.92,28.92,106700.0,28.97,28.97,28.92,28.92,106700.0
2021-02-26 13:05:00,28.97,28.97,28.94,28.97,60000.0,28.97,28.97,28.94,28.97,60000.0
2021-02-26 13:10:00,28.99,29.04,28.99,29.04,35000.0,28.99,29.04,28.99,29.04,35000.0
2021-02-26 13:15:00,29.01,29.04,28.98,29.04,25000.0,29.01,29.04,28.98,29.04,25000.0
2021-02-26 13:20:00,29.06,29.1,29.06,29.08,30000.0,29.06,29.1,29.06,29.08,30000.0
2021-02-26 13:25:00,29.05,29.05,29.05,29.05,23500.0,29.05,29.05,29.05,29.05,23500.0
2021-02-26 13:30:00,29.09,29.09,29.01,29.04,45000.0,29.09,29.09,29.01,29.04,45000.0
2021-02-26 13:35:00,29.01,29.01,28.93,28.93,87600.0,29.01,29.01,28.93,28.93,87600.0
2021-02-26 13:40:00,28.93,29.0,28.92,28.92,85000.0,28.93,29.0,28.92,28.92,85000.0
2021-02-26 13:45:00,28.98,28.98,28.77,28.8,45000.0,28.98,28.98,28.77,28.8,45000.0
2021-02-26 13:50:00,28.79,28.79,28.78,28.78,10000.0,28.79,28.79,28.78,28.78,10000.0
2021-02-26 13:55:00,28.76,28.8,28.76,28.79,30000.0,28.76,28.8,28.76,28.79,30000.0
2021-02-26 14:00:00,28.83,28.83,28.81,28.81,20000.0,28.83,28.83,28.81,28.81,20000.0
2021-02-26 14:05:00,28.74,28.83,28.74,28.8,117200.0,28.74,28.83,28.74,28.8,117200.0
2021-02-26 14:10:00,28.79,28.83,28.79,28.83,30000.0,28.79,28.83,28.79,28.83,30000.0
2021-02-26 14:15:00,28.84,28.94,28.8,28.8,85150.0,28.84,28.94,28.8,28.8,85150.0
2021-02-26 14:20:00,28.78,28.83,28.78,28.83,35000.0,28.78,28.83,28.78,28.83,35000.0
2021-02-26 14:25:00,28.85,28.91,28.84,28.91,78650.0,28.85,28.91,28.84,28.91,78650.0
2021-02-26 14:30:00,28.88,28.95,28.87,28.93,65000.0,28.88,28.95,28.87,28.93,65000.0
2021-02-26 14:35:00,28.96,28.96,28.92,28.93,30000.0,28.96,28.96,28.92,28.93,30000.0
2021-02-26 14:40:00,28.96,28.96,28.9,28.9,55000.0,28.96,28.96,28.9,28.9,55000.0
2021-02-26 14:45:00,28.96,29.02,28.93,29.02,55000.0,28.96,29.02,28.93,29.02,55000.0
2021-02-26 14:50:00,29.0,29.02,28.97,28.99,127200.0,29.0,29.02,28.97,28.99,127200.0
2021-02-26 14:55:00,29.0,29.04,28.97,28.99,105000.0,29.0,29.04,28.97,28.99,105000.0
2021-02-26 15:00:00,29.0,29.17,29.0,29.17,297950.0,29.0,29.17,29.0,29.17,297950.0
2021-02-26 15:05:00,29.13,29.2,29.11,29.2,47500.0,29.13,29.2,29.11,29.2,47500.0
2021-02-26 15:10:00,29.14,29.16,29.13,29.15,59900.0,29.14,29.16,29.13,29.15,59900.0
2021-02-26 15:15:00,29.16,29.17,29.14,29.14,82550.0,29.16,29.17,29.14,29.14,82550.0
2021-02-26 15:20:00,29.16,29.17,29.05,29.05,128050.0,29.16,29.17,29.05,29.05,128050.0
2021-02-26 15:25:00,29.04,29.04,29.01,29.02,30000.0,29.04,29.04,29.01,29.02,30000.0
2021-02-26 15:30:00,29.02,29.03,28.98,28.99,170050.0,29.02,29.03,28.98,28.99,170050.0
2021-02-26 15:35:00,28.96,28.99,28.96,28.99,70000.0,28.96,28.99,28.96,28.99,70000.0
2021-02-26 15:40:00,28.98,29.08,28.96,29.05,170800.0,28.98,29.08,28.96,29.05,170800.0
2021-02-26 15:45:00,29.11,29.2,29.09,29.11,242650.0,29.11,29.2,29.09,29.11,242650.0
2021-02-26 15:50:00,29.11,29.13,28.94,28.96,589000.0,29.11,29.13,28.94,28.96,589000.0
2021-02-26 15:55:00,28.93,29.03,28.88,28.96,2087100.0,28.93,29.03,28.88,28.96,2087100.0
2021-03-01 09:30:00,28.9,29.14,28.9,29.12,487750.0,28.9,29.14,28.9,29.12,487750.0
2021-03-01 09:35:00,29.18,29.21,29.09,29.12,231100.0,29.18,29.21,29.09,29.12,231100.0
2021-03-01 09:40:00,29.1,29.2,29.04,29.04,60050.0,29.1,29.2,29.04,29.04,60050.0
2021-03-01 09:45:00,29.08,29.08,29.03,29.03,27500.0,29.08,29.08,29.03,29.03,27500.0
2021-03-01 09:50:00,29.01,29.08,29.01,29.08,30000.0,29.01,29.08,29.01,29.08,30000.0
2021-03-01 09:55:00,29.09,29.1,29.09,29.1,10000.0,29.09,29.1,29.09,29.1,10000.0
2021-03-01 10:00:00,29.13,29.22,29.11,29.2,145550.0,29.13,29.22,29.11,29.2,145550.0
2021-03-01 10:05:00,29.19,29.19,29.12,29.17,45250.0,29.19,29.19,29.12,29.17,45250.0
2021-03-01 10:10:00,29.17,29.2,29.07,29.07,70650.0,29.17,29.2,29.07,29.07,70650.0
2021-03-01 10:15:00,29.1,29.17,29.1,29.14,66550.0,29.1,29.17,29.1,29.14,66550.0
2021-03-01 10:20:00,29.17,29.17,29.1,29.13,36950.0,29.17,29.17,29.1,29.13,36950.0
2021-03-01 10:25:00,29.14,29.14,29.1,29.13,52200.0,29.14,29.14,29.1,29.13,52200.0
2021-03-01 10:30:00,29.1,29.17,29.1,29.17,98550.0,29.1,29.17,29.1,29.17,98550.0
2021-03-01 10:35:00,29.16,29.28,29.16,29.27,111000.0,29.16,29.28,29.16,29.27,111000.0
2021-03-01 10:40:00,29.26,29.26,29.25,29.26,60000.0,29.26,29.26,29.25,29.26,60000.0
2021-03-01 10:45:00,29.29,29.32,29.21,29.21,146600.0,29.29,29.32,29.21,29.21,146600.0
2021-03-01 10:50:00,29.21,29.35,29.21,29.35,210000.0,29.21,29.35,29.21,29.35,210000.0
2021-03-01 10:55:00,29.32,29.4,29.29,29.36,150150.0,29.32,29.4,29.29,29.36,150150.0
2021-03-01 11:00:00,29.36,29.38,29.36,29.38,15000.0,29.36,29.38,29.36,29.38,15000.0
2021-03-01 11:05:00,29.36,29.4,29.35,29.4,140600.0,29.36,29.4,29.35,29.4,140600.0
2021-03-01 11:10:00,29.41,29.41,29.35,29.35,45000.0,29.41,29.41,29.35,29.35,45000.0
2021-03-01 11:15:00,29.37,29.4,29.37,29.4,50050.0,29.37,29.4,29.37,29.4,50050.0
2021-03-01 11:20:00,29.4,29.4,29.4,29.4,5000.0,29.4,29.4,29.4,29.4,5000.0
2021-03-01 11:25:00,29.42,29.42,29.37,29.37,40500.0,29.42,29.42,29.37,29.37,40500.0
2021-03-01 11:30:00,29.39,29.43,29.38,29.43,25000.0,29.39,29.43,29.38,29.43,25000.0
2021-03-01 11:35:00,29.44,29.44,29.42,29.42,15500.0,29.44,29.44,29.42,29.42,15500.0
2021-03-01 11:40:00,29.39,29.46,29.39,29.43,35000.0,29.39,29.46,29.39,29.43,35000.0
2021-03-01 11:45:00,29.45,29.52,29.45,29.52,41000.0,29.45,29.52,29.45,29.52,41000.0
2021-03-01 11:50:00,29.5,29.56,29.5,29.56,60000.0,29.5,29.56,29.5,29.56,60000.0
2021-03-01 11:55:00,29.6,29.66,29.6,29.65,61700.0,29.6,29.66,29.6,29.65,61700.0
2021-03-01 12:00:00,29.64,29.64,29.59,29.61,46000.0,29.64,29.64,29.59,29.61,46000.0
2021-03-01 12:05:00,29.57,29.57,29.52,29.53,36050.0,29.57,29.57,29.52,29.53,36050.0
2021-03-01 12:10:00,29.55,29.56,29.52,29.52,25000.0,29.55,29.56,29.52,29.52,25000.0
2021-03-01 12:15:00,29.51,29.51,29.37,29.39,85100.0,29.51,29.51,29.37,29.39,85100.0
2021-03-01 12:20:00,29.37,29.47,29.37,29.45,30950.0,29.37,29.47,29.37,29.45,30950.0
2021-03-01 12:25:00,29.45,29.54,29.45,29.51,55000.0,29.45,29.54,29.45,29.51,55000.0
2021-03-01 12:30:00,29.5,29.51,29.5,29.51,21500.0,29.5,29.51,29.5,29.51,21500.0
2021-03-01 12:35:00,29.54,29.61,29.54,29.61,45000.0,29.54,29.61,29.54,29.61,45000.0
2021-03-01 12:40:00,29.61,29.61,29.61,29.61,0.0,29.61,29.61,29.61,29.61,0.0
2021-03-01 12:45:00,29.58,29.6,29.58,29.6,39850.0,29.58,29.6,29.58,29.6,39850.0
2021-03-01 12:50:00,29.6,29.6,29.6,29.6,19600.0,29.6,29.6,29.6,29.6,19600.0
2021-03-01 12:55:00,29.56,29.56,29.5,29.5,54750.0,29.56,29.56,29.5,29.5,54750.0
2021-03-01 13:00:00,29.54,29.54,29.54,29.54,5000.0,29.54,29.54,29.54,29.54,5000.0
2021-03-01 13:05:00,29.54,29.56,29.53,29.53,40000.0,29.54,29.56,29.53,29.53,40000.0
2021-03-01 13:10:00,29.52,29.53,29.52,29.53,20000.0,29.52,29.53,29.52,29.53,20000.0
2021-03-01 13:15:00,29.55,29.55,29.52,29.52,30000.0,29.55,29.55,29.52,29.52,30000.0
2021-03-01 13:20:00,29.54,29.55,29.54,29.55,15000.0,29.54,29.55,29.54,29.55,15000.0
2021-03-01 13:25:00,29.53,29.53,29.53,29.53,5000.0,29.53,29.53,29.53,29.53,5000.0
2021-03-01 13:30:00,29.57,29.62,29.57,29.61,53650.0,29.57,29.62,29.57,29.61,53650.0
2021-03-01 13:35:00,29.63,29.64,29.63,29.64,42400.0,29.63,29.64,29.63,29.64,42400.0
2021-03-01 13:40:00,29.63,29.63,29.63,29.63,5000.0,29.63,29.63,29.63,29.63,5000.0
2021-03-01 13:45:00,29.63,29.7,29.63,29.66,93450.0,29.63,29.7,29.63,29.66,93450.0
2021-03-01 13:50:00,29.69,29.69,29.69,29.69,5000.0,29.69,29.69,29.69,29.69,5000.0
2021-03-01 13:55:00,29.66,29.71,29.66,29.7,101450.0,29.66,29.71,29.66,29.7,101450.0
2021-03-01 14:00:00,29.72,29.72,29.66,29.66,30000.0,29.72,29.72,29.66,29.66,30000.0
2021-03-01 14:05:00,29.68,29.69,29.66,29.66,20000.0,29.68,29.69,29.66,29.66,20000.0
2021-03-01 14:10:00,29.67,29.67,29.67,29.67,5000.0,29.67,29.67,29.67,29.67,5000.0
2021-03-01 14:15:00,29.71,29.76,29.71,29.76,50000.0,29.71,29.76,29.71,29.76,50000.0
2021-03-01 14:20:00,29.74,29.74,29.72,29.72,35000.0,29.74,29.74,29.72,29.72,35000.0
2021-03-01 14:25:00,29.7,29.71,29.7,29.71,10000.0,29.7,29.71,29.7,29.71,10000.0
2021-03-01 14:30:00,29.64,29.7,29.64,29.7,15000.0,29.64,29.7,29.64,29.7,15000.0
2021-03-01 14:35:00,29.7,29.71,29.64,29.71,85200.0,29.7,29.71,29.64,29.71,85200.0
2021-03-01 14:40:00,29.69,29.7,29.69,29.7,10000.0,29.69,29.7,29.69,29.7,10000.0
2021-03-01 14:45:00,29.71,29.71,29.67,29.7,25000.0,29.71,29.71,29.67,29.7,25000.0
2021-03-01 14:50:00,29.71,29.71,29.71,29.71,10000.0,29.71,29.71,29.71,29.71,10000.0
2021-03-01 14:55:00,29.71,29.71,29.69,29.69,40000.0,29.71,29.71,29.69,29.69,40000.0
2021-03-01 15:00:00,29.7,29.72,29.7,29.71,38000.0,29.7,29.72,29.7,29.71,38000.0
2021-03-01 15:05:00,29.7,29.7,29.7,29.7,5000.0,29.7,29.7,29.7,29.7,5000.0
2021-03-01 15:10:00,29.68,29.7,29.68,29.7,25000.0,29.68,29.7,29.68,29.7,25000.0
2021-03-01 15:15:00,29.7,29.7,29.68,29.68,15000.0,29.7,29.7,29.68,29.68,15000.0
2021-03-01 15:20:00,29.69,29.69,29.64,29.64,25000.0,29.69,29.69,29.64,29.64,25000.0
2021-03-01 15:25:00,29.64,29.68,29.64,29.68,15000.0,29.64,29.68,29.64,29.68,15000.0
2021-03-01 15:30:00,29.68,29.68,29.66,29.66,45100.0,29.68,29.68,29.66,29.66,45100.0
2021-03-01 15:35:00,29.66,29.69,29.66,29.69,15000.0,29.66,29.69,29.66,29.69,15000.0
2021-03-01 15:40:00,29.67,29.71,29.67,29.7,220800.0,29.67,29.71,29.67,29.7,220800.0
2021-03-01 15:45:00,29.7,29.8,29.7,29.74,203300.0,29.7,29.8,29.7,29.74,203300.0
2021-03-01 15:50:00,29.74,29.77,29.7,29.74,243750.0,29.74,29.77,29.7,29.74,243750.0
2021-03-01 15:55:00,29.76,29.76,29.67,29.7,348000.0,29.76,29.76,29.67,29.7,348000.0
2021-03-02 09:30:00,29.87,29.9,29.81,29.9,143650.0,29.87,29.9,29.81,29.9,143650.0
2021-03-02 09:35:00,29.95,29.95,29.78,29.84,105000.0,29.95,29.95,29.78,29.84,105000.0
2021-03-02 09:40:00,29.78,29.8,29.76,29.76,25900.0,29.78,29.8,29.76,29.76,25900.0
2021-03-02 09:45:00,29.8,29.91,29.8,29.88,28750.0,29.8,29.91,29.8,29.88,28750.0
2021-03-02 09:50:00,29.9,30.0,29.9,30.0,63600.0,29.9,30.0,29.9,30.0,63600.0
2021-03-02 09:55:00,30.03,30.07,30.03,30.04,105000.0,30.03,30.07,30.03,30.04,105000.0
2021-03-02 10:00:00,30.06,30.1,30.05,30.06,75550.0,30.06,30.1,30.05,30.06,75550.0
2021-03-02 10:05:00,30.09,30.12,30.04,30.09,44000.0,30.09,30.12,30.04,30.09,44000.0
2021-03-02 10:10:00,30.09,30.09,29.84,29.84,120000.0,30.09,30.09,29.84,29.84,120000.0
2021-03-02 10:15:00,29.89,29.98,29.89,29.9,55050.0,29.89,29.98,29.89,29.9,55050.0
2021-03-02 10:20:00,29.9,29.9,29.9,29.9,0.0,29.9,29.9,29.9,29.9,0.0
2021-03-02 10:25:00,29.76,29.76,29.75,29.75,10000.0,29.76,29.76,29.75,29.75,10000.0
2021-03-02 10:30:00,29.73,29.8,29.73,29.76,75000.0,29.73,29.8,29.73,29.76,75000.0
2021-03-02 10:35:00,29.78,29.86,29.77,29.77,58550.0,29.78,29.86,29.77,29.77,58550.0
2021-03-02 10:40:00,29.69,29.74,29.69,29.69,35100.0,29.69,29.74,29.69,29.69,35100.0
2021-03-02 10:45:00,29.68,29.8,29.67,29.75,89500.0,29.68,29.8,29.67,29.75,89500.0
2021-03-02 10:50:00,29.76,29.76,29.76,29.76,13000.0,29.76,29.76,29.76,29.76,13000.0
2021-03-02 10:55:00,29.78,29.79,29.78,29.78,25850.0,29.78,29.79,29.78,29.78,25850.0
2021-03-02 11:00:00,29.74,29.74,29.64,29.66,15000.0,29.74,29.74,29.64,29.66,15000.0
2021-03-02 11:05:00,29.76,29.8,29.76,29.8,15000.0,29.76,29.8,29.76,29.8,15000.0
2021-03-02 11:10:00,29.79,29.79,29.71,29.73,70000.0,29.79,29.79,29.71,29.73,70000.0
2021-03-02 11:15:00,29.71,29.74,29.65,29.66,47050.0,29.71,29.74,29.65,29.66,47050.0
2021-03-02 11:20:00,29.66,29.71,29.66,29.66,70000.0,29.66,29.71,29.66,29.66,70000.0
2021-03-02 11:25:00,29.7,29.7,29.64,29.64,60000.0,29.7,29.7,29.64,29.64,60000.0
2021-03-02 11:30:00,29.64,29.67,29.51,29.51,128250.0,29.64,29.67,29.51,29.51,128250.0
2021-03-02 11:35:00,29.56,29.56,29.53,29.53,20000.0,29.56,29.56,29.53,29.53,20000.0
2021-03-02 11:40:00,29.55,29.55,29.46,29.5,30000.0,29.55,29.55,29.46,29.5,30000.0
2021-03-02 11:45:00,29.5,29.54,29.45,29.52,101750.0,29.5,29.54,29.45,29.52,101750.0
2021-03-02 11:50:00,29.54,29.54,29.5,29.5,35000.0,29.54,29.54,29.5,29.5,35000.0
2021-03-02 11:55:00,29.52,29.52,29.48,29.48,20000.0,29.52,29.52,29.48,29.48,20000.0
2021-03-02 12:00:00,29.48,29.52,29.47,29.52,99500.0,29.48,29.52,29.47,29.52,99500.0
2021-03-02 12:05:00,29.54,29.64,29.54,29.64,77900.0,29.54,29.64,29.54,29.64,77900.0
2021-03-02 12:10:00,29.67,29.71,29.67,29.67,40000.0,29.67,29.71,29.67,29.67,40000.0
2021-03-02 12:15:00,29.71,29.71,29.68,29.7,75000.0,29.71,29.71,29.68,29.7,75000.0
2021-03-02 12:20:00,29.66,29.7,29.66,29.69,15000.0,29.66,29.7,29.66,29.69,15000.0
2021-03-02 12:25:00,29.66,29.67,29.6,29.6,25000.0,29.66,29.67,29.6,29.6,25000.0
2021-03-02 12:30:00,29.62,29.62,29.62,29.62,10000.0,29.62,29.62,29.62,29.62,10000.0
2021-03-02 12:35:00,29.66,29.67,29.66,29.67,10000.0,29.66,29.67,29.66,29.67,10000.0
2021-03-02 12:40:00,29.71,29.72,29.71,29.72,25000.0,29.71,29.72,29.71,29.72,25000.0
2021-03-02 12:45:00,29.75,29.75,29.71,29.71,20000.0,29.75,29.75,29.71,29.71,20000.0
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 12:55:00,29.69,29.69,29.69,29.69,0.0,29.69,29.69,29.69,29.69,0.0
2021-03-02 13:00:00,29.64,29.72,29.64,29.72,15000.0,29.64,29.72,29.64,29.72,15000.0
2021-03-02 13:05:00,29.73,29.73,29.66,29.66,30000.0,29.73,29.73,29.66,29.66,30000.0
2021-03-02 13:10:00,29.66,29.67,29.59,29.63,66400.0,29.66,29.67,29.59,29.63,66400.0
2021-03-02 13:15:00,29.65,29.66,29.61,29.66,43150.0,29.65,29.66,29.61,29.66,43150.0
2021-03-02 13:20:00,29.62,29.62,29.61,29.61,17500.0,29.62,29.62,29.61,29.61,17500.0
2021-03-02 13:25:00,29.66,29.77,29.64,29.77,54200.0,29.66,29.77,29.64,29.77,54200.0
2021-03-02 13:30:00,29.67,29.67,29.67,29.67,20000.0,29.67,29.67,29.67,29.67,20000.0
2021-03-02 13:35:00,29.7,29.72,29.7,29.7,50000.0,29.7,29.72,29.7,29.7,50000.0
2021-03-02 13:40:00,29.66,29.66,29.66,29.66,20000.0,29.66,29.66,29.66,29.66,20000.0
2021-03-02 13:45:00,29.72,29.72,29.72,29.72,5000.0,29.72,29.72,29.72,29.72,5000.0
2021-03-02 13:50:00,29.8,29.8,29.8,29.8,6800.0,29.8,29.8,29.8,29.8,6800.0
2021-03-02 13:55:00,29.74,29.78,29.74,29.78,35000.0,29.74,29.78,29.74,29.78,35000.0
2021-03-02 14:00:00,29.76,29.76,29.71,29.71,20000.0,29.76,29.76,29.71,29.71,20000.0
2021-03-02 14:05:00,29.7,29.7,29.67,29.67,30000.0,29.7,29.7,29.67,29.67,30000.0
2021-03-02 14:10:00,29.65,29.68,29.57,29.57,57500.0,29.65,29.68,29.57,29.57,57500.0
2021-03-02 14:15:00,29.56,29.56,29.56,29.56,10000.0,29.56,29.56,29.56,29.56,10000.0
2021-03-02 14:20:00,29.56,29.6,29.56,29.58,187500.0,29.56,29.6,29.56,29.58,187500.0
2021-03-02 14:25:00,29.62,29.62,29.54,29.56,25000.0,29.62,29.62,29.54,29.56,25000.0
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 14:35:00,29.62,29.62,29.62,29.62,0.0,29.62,29.62,29.62,29.62,0.0
2021-03-02 14:40:00,29.65,29.65,29.65,29.65,5000.0,29.65,29.65,29.65,29.65,5000.0
2021-03-02 14:45:00,29.6,29.6,29.6,29.6,5000.0,29.6,29.6,29.6,29.6,5000.0
2021-03-02 14:50:00,29.65,29.65,29.62,29.62,40950.0,29.65,29.65,29.62,29.62,40950.0
2021-03-02 14:55:00,29.61,29.66,29.61,29.66,25850.0,29.61,29.66,29.61,29.66,25850.0
2021-03-02 15:00:00,29.67,29.69,29.65,29.68,45000.0,29.67,29.69,29.65,29.68,45000.0
2021-03-02 15:05:00,29.69,29.76,29.69,29.71,20000.0,29.69,29.76,29.69,29.71,20000.0
2021-03-02 15:10:00,29.73,29.73,29.7,29.71,40550.0,29.73,29.73,29.7,29.71,40550.0
2021-03-02 15:15:00,29.68,29.68,29.62,29.64,30000.0,29.68,29.68,29.62,29.64,30000.0
2021-03-02 15:20:00,29.66,29.66,29.63,29.63,35950.0,29.66,29.66,29.63,29.63,35950.0
2021-03-02 15:25:00,29.57,29.65,29.57,29.65,20000.0,29.57,29.65,29.57,29.65,20000.0
2021-03-02 15:30:00,29.63,29.68,29.63,29.67,25000.0,29.63,29.68,29.63,29.67,25000.0
2021-03-02 15:35:00,29.63,29.63,29.63,29.63,5000.0,29.63,29.63,29.63,29.63,5000.0
2021-03-02 15:40:00,29.57,29.59,29.55,29.56,49950.0,29.57,29.59,29.55,29.56,49950.0
2021-03-02 15:45:00,29.59,29.61,29.54,29.54,65000.0,29.59,29.61,29.54,29.54,65000.0
2021-03-02 15:50:00,29.54,29.6,29.51,29.53,144700.0,29.54,29.6,29.51,29.53,144700.0
2021-03-02 15:55:00,29.56,29.56,29.5,29.5,386450.0,29.56,29.56,29.5,29.5,386450.0
2021-03-03 09:30:00,29.34,29.55,29.34,29.46,167200.0,29.34,29.55,29.34,29.46,167200.0
2021-03-03 09:35:00,29.46,29.5,29.28,29.3,108550.0,29.46,29.5,29.28,29.3,108550.0
2021-03-03 09:40:00,29.28,29.31,29.24,29.31,38750.0,29.28,29.31,29.24,29.31,38750.0
2021-03-03 09:45:00,29.22,29.22,29.04,29.13,111200.0,29.22,29.22,29.04,29.13,111200.0
2021-03-03 09:50:00,29.13,29.15,28.98,28.98,274250.0,29.13,29.15,28.98,28.98,274250.0
2021-03-03 09:55:00,29.02,29.02,28.9,28.9,95700.0,29.02,29.02,28.9,28.9,95700.0
2021-03-03 10:00:00,28.91,28.92,28.85,28.9,146800.0,28.91,28.92,28.85,28.9,146800.0
2021-03-03 10:05:00,28.9,28.9,28.82,28.88,91900.0,28.9,28.9,28.82,28.88,91900.0
2021-03-03 10:10:00,28.92,28.93,28.82,28.82,25000.0,28.92,28.93,28.82,28.82,25000.0
2021-03-03 10:15:00,28.78,28.8,28.74,28.74,86900.0,28.78,28.8,28.74,28.74,86900.0
2021-03-03 10:20:00,28.76,28.76,28.67,28.76,79800.0,28.76,28.76,28.67,28.76,79800.0
2021-03-03 10:25:00,28.76,28.82,28.75,28.82,117000.0,28.76,28.82,28.75,28.82,117000.0
2021-03-03 10:30:00,28.78,28.84,28.72,28.73,140350.0,28.78,28.84,28.72,28.73,140350.0
2021-03-03 10:35:00,28.76,28.8,28.72,28.8,52500.0,28.76,28.8,28.72,28.8,52500.0
2021-03-03 10:40:00,28.78,28.78,28.76,28.76,15000.0,28.78,28.78,28.76,28.76,15000.0
2021-03-03 10:45:00,28.74,28.85,28.73,28.85,54500.0,28.74,28.85,28.73,28.85,54500.0
2021-03-03 10:50:00,28.84,28.91,28.84,28.87,82300.0,28.84,28.91,28.84,28.87,82300.0
2021-03-03 10:55:00,28.78,28.82,28.75,28.82,15000.0,28.78,28.82,28.75,28.82,15000.0
2021-03-03 11:00:00,28.85,28.85,28.83,28.83,20250.0,28.85,28.85,28.83,28.83,20250.0
2021-03-03 11:05:00,28.89,28.99,28.89,28.98,33050.0,28.89,28.99,28.89,28.98,33050.0
2021-03-03 11:10:00,28.98,28.98,28.98,28.98,5000.0,28.98,28.98,28.98,28.98,5000.0
2021-03-03 11:15:00,28.97,28.97,28.92,28.97,39700.0,28.97,28.97,28.92,28.97,39700.0
2021-03-03 11:20:00,29.04,29.04,29.04,29.04,5000.0,29.04,29.04,29.04,29.04,5000.0
2021-03-03 11:25:00,28.95,28.98,28.95,28.97,30950.0,28.95,28.98,28.95,28.97,30950.0
2021-03-03 11:30:00,28.97,28.97,28.93,28.94,25000.0,28.97,28.97,28.93,28.94,25000.0
2021-03-03 11:35:00,28.89,28.93,28.84,28.84,57500.0,28.89,28.93,28.84,28.84,57500.0
2021-03-03 11:40:00,28.84,28.84,28.79,28.8,20000.0,28.84,28.84,28.79,28.8,20000.0
2021-03-03 11:45:00,28.78,28.81,28.78,28.81,20000.0,28.78,28.81,28.78,28.81,20000.0
2021-03-03 11:50:00,28.82,28.86,28.82,28.86,25050.0,28.82,28.86,28.82,28.86,25050.0
2021-03-03 11:55:00,28.87,28.87,28.83,28.83,25200.0,28.87,28.87,28.83,28.83,25200.0
2021-03-03 12:00:00,28.75,28.75,28.75,28.75,22500.0,28.75,28.75,28.75,28.75,22500.0
2021-03-03 12:05:00,28.78,28.78,28.78,28.78,35500.0,28.78,28.78,28.78,28.78,35500.0
2021-03-03 12:10:00,28.75,28.75,28.74,28.74,10000.0,28.75,28.75,28.74,28.74,10000.0
2021-03-03 12:15:00,28.78,28.78,28.71,28.71,30000.0,28.78,28.78,28.71,28.71,30000.0
2021-03-03 12:20:00,28.71,28.71,28.68,28.68,26250.0,28.71,28.71,28.68,28.68,26250.0
2021-03-03 12:25:00,28.65,28.65,28.57,28.57,64950.0,28.65,28.65,28.57,28.57,64950.0
2021-03-03 12:30:00,28.64,28.64,28.56,28.58,70000.0,28.64,28.64,28.56,28.58,70000.0
2021-03-03 12:35:00,28.56,28.58,28.54,28.55,40500.0,28.56,28.58,28.54,28.55,40500.0
2021-03-03 12:40:00,28.53,28.57,28.52,28.53,45000.0,28.53,28.57,28.52,28.53,45000.0
2021-03-03 12:45:00,28.56,28.65,28.53,28.63,47500.0,28.56,28.65,28.53,28.63,47500.0
2021-03-03 12:50:00,28.63,28.63,28.57,28.57,30000.0,28.63,28.63,28.57,28.57,30000.0
2021-03-03 12:55:00,28.55,28.56,28.51,28.53,55100.0,28.55,28.56,28.51,28.53,55100.0
2021-03-03 13:00:00,28.57,28.6,28.53,28.53,53000.0,28.57,28.6,28.53,28.53,53000.0
2021-03-03 13:05:00,28.51,28.51,28.46,28.48,54950.0,28.51,28.51,28.46,28.48,54950.0
2021-03-03 13:10:00,28.46,28.49,28.46,28.49,40500.0,28.46,28.49,28.46,28.49,40500.0
2021-03-03 13:15:00,28.5,28.54,28.5,28.54,20250.0,28.5,28.54,28.5,28.54,20250.0
2021-03-03 13:20:00,28.58,28.58,28.55,28.55,30500.0,28.58,28.58,28.55,28.55,30500.0
2021-03-03 13:25:00,28.53,28.59,28.53,28.59,20000.0,28.53,28.59,28.53,28.59,20000.0
2021-03-03 13:30:00,28.5,28.51,28.49,28.51,30000.0,28.5,28.51,28.49,28.51,30000.0
2021-03-03 13:35:00,28.48,28.48,28.44,28.44,10000.0,28.48,28.48,28.44,28.44,10000.0
2021-03-03 13:40:00,28.43,28.44,28.32,28.32,183950.0,28.43,28.44,28.32,28.32,183950.0
2021-03-03 13:45:00,28.35,28.35,28.32,28.33,54600.0,28.35,28.35,28.32,28.33,54600.0
2021-03-03 13:50:00,28.39,28.41,28.34,28.34,60000.0,28.39,28.41,28.34,28.34,60000.0
2021-03-03 13:55:00,28.33,28.34,28.33,28.34,34550.0,28.33,28.34,28.33,28.34,34550.0
2021-03-03 14:00:00,28.35,28.35,28.28,28.28,50000.0,28.35,28.35,28.28,28.28,50000.0
2021-03-03 14:05:00,28.28,28.3,28.27,28.3,51000.0,28.28,28.3,28.27,28.3,51000.0
2021-03-03 14:10:00,28.28,28.32,28.28,28.28,94450.0,28.28,28.32,28.28,28.28,94450.0
2021-03-03 14:15:00,28.28,28.3,28.24,28.28,50850.0,28.28,28.3,28.24,28.28,50850.0
2021-03-03 14:20:00,28.29,28.29,28.29,28.29,10000.0,28.29,28.29,28.29,28.29,10000.0
2021-03-03 14:25:00,28.27,28.28,28.24,28.24,25050.0,28.27,28.28,28.24,28.24,25050.0
2021-03-03 14:30:00,28.24,28.27,28.11,28.12,165450.0,28.24,28.27,28.11,28.12,165450.0
2021-03-03 14:35:00,28.15,28.35,28.15,28.35,71750.0,28.15,28.35,28.15,28.35,71750.0
2021-03-03 14:40:00,28.42,28.42,28.35,28.35,30000.0,28.42,28.42,28.35,28.35,30000.0
2021-03-03 14:45:00,28.35,28.39,28.25,28.25,100050.0,28.35,28.39,28.25,28.25,100050.0
2021-03-03 14:50:00,28.29,28.48,28.29,28.44,55000.0,28.29,28.48,28.29,28.44,55000.0
2021-03-03 14:55:00,28.44,28.46,28.44,28.46,21600.0,28.44,28.46,28.44,28.46,21600.0
2021-03-03 15:00:00,28.43,28.47,28.39,28.39,20000.0,28.43,28.47,28.39,28.39,20000.0
2021-03-03 15:05:00,28.42,28.43,28.39,28.42,44450.0,28.42,28.43,28.39,28.42,44450.0
2021-03-03 15:10:00,28.38,28.42,28.38,28.4,45000.0,28.38,28.42,28.38,28.4,45000.0
2021-03-03 15:15:00,28.42,28.42,28.3,28.33,69800.0,28.42,28.42,28.3,28.33,69800.0
2021-03-03 15:20:00,28.34,28.34,28.28,28.28,77500.0,28.34,28.34,28.28,28.28,77500.0
2021-03-03 15:25:00,28.25,28.33,28.21,28.33,72000.0,28.25,28.33,28.21,28.33,72000.0
2021-03-03 15:30:00,28.34,28.35,28.28,28.33,75000.0,28.34,28.35,28.28,28.33,75000.0
2021-03-03 15:35:00,28.34,28.34,28.31,28.34,55000.0,28.34,28.34,28.31,28.34,55000.0
2021-03-03 15:40:00,28.31,28.32,28.2,28.22,217550.0,28.31,28.32,28.2,28.22,217550.0
2021-03-03 15:45:00,28.24,28.31,28.24,28.31,88000.0,28.24,28.31,28.24,28.31,88000.0
2021-03-03 15:50:00,28.28,28.3,28.21,28.21,165100.0,28.28,28.3,28.21,28.21,165100.0
2021-03-03 15:55:00,28.21,28.29,28.14,28.14,744400.0,28.21,28.29,28.14,28.14,744400.0
2021-03-04 09:30:00,28.05,28.06,27.93,27.95,434700.0,28.05,28.06,27.93,27.95,434700.0
2021-03-04 09:35:00,27.98,28.17,27.98,28.07,232300.0,27.98,28.17,27.98,28.07,232300.0
2021-03-04 09:40:00,28.1,28.12,27.96,27.96,156350.0,28.1,28.12,27.96,27.96,156350.0
2021-03-04 09:45:00,27.87,27.87,27.49,27.55,206200.0,27.87,27.87,27.49,27.55,206200.0
2021-03-04 09:50:00,27.41,27.53,27.33,27.33,203900.0,27.41,27.53,27.33,27.33,203900.0
2021-03-04 09:55:00,27.31,27.36,27.22,27.29,262200.0,27.31,27.36,27.22,27.29,262200.0
2021-03-04 10:00:00,27.2,27.28,27.13,27.19,263450.0,27.2,27.28,27.13,27.19,263450.0
2021-03-04 10:05:00,27.2,27.26,27.1,27.14,246650.0,27.2,27.26,27.1,27.14,246650.0
2021-03-04 10:10:00,27.13,27.17,27.01,27.17,171250.0,27.13,27.17,27.01,27.17,171250.0
2021-03-04 10:15:00,27.18,27.18,27.01,27.01,116050.0,27.18,27.18,27.01,27.01,116050.0
2021-03-04 10:20:00,27.0,27.09,26.9,27.05,495450.0,27.0,27.09,26.9,27.05,495450.0
2021-03-04 10:25:00,27.05,27.17,26.93,27.16,407550.0,27.05,27.17,26.93,27.16,407550.0
2021-03-04 10:30:00,27.16,27.17,27.12,27.13,82900.0,27.16,27.17,27.12,27.13,82900.0
2021-03-04 10:35:00,27.17,27.31,27.16,27.25,142100.0,27.17,27.31,27.16,27.25,142100.0
2021-03-04 10:40:00,27.25,27.31,27.22,27.31,102450.0,27.25,27.31,27.22,27.31,102450.0
2021-03-04 10:45:00,27.34,27.53,27.33,27.53,113650.0,27.34,27.53,27.33,27.53,113650.0
2021-03-04 10:50:00,27.53,27.53,27.33,27.33,79400.0,27.53,27.53,27.33,27.33,79400.0
2021-03-04 10:55:00,27.31,27.45,27.31,27.42,80000.0,27.31,27.45,27.31,27.42,80000.0
2021-03-04 11:00:00,27.42,27.54,27.36,27.52,177350.0,27.42,27.54,27.36,27.52,177350.0
2021-03-04 11:05:00,27.55,27.56,27.42,27.49,35000.0,27.55,27.56,27.42,27.49,35000.0
2021-03-04 11:10:00,27.49,27.5,27.4,27.43,75050.0,27.49,27.5,27.4,27.43,75050.0
2021-03-04 11:15:00,27.4,27.45,27.36,27.45,33600.0,27.4,27.45,27.36,27.45,33600.0
2021-03-04 11:20:00,27.42,27.47,27.42,27.47,92050.0,27.42,27.47,27.42,27.47,92050.0
2021-03-04 11:25:00,27.52,27.53,27.45,27.45,25000.0,27.52,27.53,27.45,27.45,25000.0
2021-03-04 11:30:00,27.49,27.53,27.48,27.48,20000.0,27.49,27.53,27.48,27.48,20000.0
2021-03-04 11:35:00,27.56,27.57,27.56,27.57,15000.0,27.56,27.57,27.56,27.57,15000.0
2021-03-04 11:40:00,27.59,27.69,27.59,27.68,75000.0,27.59,27.69,27.59,27.68,75000.0
2021-03-04 11:45:00,27.7,27.79,27.69,27.77,79900.0,27.7,27.79,27.69,27.77,79900.0
2021-03-04 11:50:00,27.77,27.77,27.73,27.76,35000.0,27.77,27.77,27.73,27.76,35000.0
2021-03-04 11:55:00,27.75,27.75,27.65,27.66,25750.0,27.75,27.75,27.65,27.66,25750.0
2021-03-04 12:00:00,27.67,27.7,27.66,27.69,105350.0,27.67,27.7,27.66,27.69,105350.0
2021-03-04 12:05:00,27.69,27.69,27.59,27.6,45000.0,27.69,27.69,27.59,27.6,45000.0
2021-03-04 12:10:00,27.59,27.61,27.49,27.5,54900.0,27.59,27.61,27.49,27.5,54900.0
2021-03-04 12:15:00,27.53,27.63,27.53,27.62,56550.0,27.53,27.63,27.53,27.62,56550.0
2021-03-04 12:20:00,27.51,27.52,27.42,27.42,70150.0,27.51,27.52,27.42,27.42,70150.0
2021-03-04 12:25:00,27.38,27.4,27.26,27.39,135000.0,27.38,27.4,27.26,27.39,135000.0
2021-03-04 12:30:00,27.35,27.35,27.23,27.28,75000.0,27.35,27.35,27.23,27.28,75000.0
2021-03-04 12:35:00,27.29,27.35,27.2,27.35,159450.0,27.29,27.35,27.2,27.35,159450.0
2021-03-04 12:40:00,27.36,27.37,27.29,27.29,27700.0,27.36,27.37,27.29,27.29,27700.0
2021-03-04 12:45:00,27.2,27.23,27.2,27.22,25000.0,27.2,27.23,27.2,27.22,25000.0
2021-03-04 12:50:00,27.13,27.18,27.0,27.0,300750.0,27.13,27.18,27.0,27.0,300750.0
2021-03-04 12:55:00,26.95,26.95,26.83,26.92,242150.0,26.95,26.95,26.83,26.92,242150.0
2021-03-04 13:00:00,26.88,27.1,26.86,26.97,200600.0,26.88,27.1,26.86,26.97,200600.0
2021-03-04 13:05:00,26.96,26.96,26.67,26.75,159700.0,26.96,26.96,26.67,26.75,159700.0
2021-03-04 13:10:00,26.75,26.77,26.62,26.69,259200.0,26.75,26.77,26.62,26.69,259200.0
2021-03-04 13:15:00,26.71,26.75,26.69,26.75,29750.0,26.71,26.75,26.69,26.75,29750.0
2021-03-04 13:20:00,26.76,26.8,26.65,26.67,83000.0,26.76,26.8,26.65,26.67,83000.0
2021-03-04 13:25:00,26.67,26.81,26.65,26.81,75050.0,26.67,26.81,26.65,26.81,75050.0
2021-03-04 13:30:00,26.78,26.8,26.73,26.78,43600.0,26.78,26.8,26.73,26.78,43600.0
2021-03-04 13:35:00,26.75,26.76,26.71,26.76,15000.0,26.75,26.76,26.71,26.76,15000.0
2021-03-04 13:40:00,26.7,26.73,26.7,26.73,10000.0,26.7,26.73,26.7,26.73,10000.0
2021-03-04 13:45:00,26.62,26.62,26.55,26.57,110900.0,26.62,26.62,26.55,26.57,110900.0
2021-03-04 13:50:00,26.56,26.62,26.46,26.56,252500.0,26.56,26.62,26.46,26.56,252500.0
2021-03-04 13:55:00,26.59,26.59,26.45,26.45,196850.0,26.59,26.59,26.45,26.45,196850.0
2021-03-04 14:00:00,26.5,26.58,26.47,26.58,92500.0,26.5,26.58,26.47,26.58,92500.0
2021-03-04 14:05:00,26.65,26.65,26.65,26.65,5000.0,26.65,26.65,26.65,26.65,5000.0
2021-03-04 14:10:00,26.7,26.76,26.65,26.68,88650.0,26.7,26.76,26.65,26.68,88650.0
2021-03-04 14:15:00,26.69,26.73,26.67,26.73,32500.0,26.69,26.73,26.67,26.73,32500.0
2021-03-04 14:20:00,26.8,26.85,26.8,26.85,215000.0,26.8,26.85,26.8,26.85,215000.0
2021-03-04 14:25:00,26.85,26.89,26.83,26.87,55000.0,26.85,26.89,26.83,26.87,55000.0
2021-03-04 14:30:00,26.84,26.84,26.79,26.84,40000.0,26.84,26.84,26.79,26.84,40000.0
2021-03-04 14:35:00,26.85,26.85,26.71,26.77,180000.0,26.85,26.85,26.71,26.77,180000.0
2021-03-04 14:40:00,26.77,26.97,26.72,26.97,210150.0,26.77,26.97,26.72,26.97,210150.0
2021-03-04 14:45:00,26.99,27.06,26.93,27.06,206750.0,26.99,27.06,26.93,27.06,206750.0
2021-03-04 14:50:00,27.06,27.09,26.89,26.94,133750.0,27.06,27.09,26.89,26.94,133750.0
2021-03-04 14:55:00,26.98,27.04,26.93,27.03,38150.0,26.98,27.04,26.93,27.03,38150.0
2021-03-04 15:00:00,27.01,27.02,26.94,26.94,34750.0,27.01,27.02,26.94,26.94,34750.0
2021-03-04 15:05:00,26.95,26.96,26.94,26.94,15000.0,26.95,26.96,26.94,26.94,15000.0
2021-03-04 15:10:00,26.84,26.88,26.84,26.87,20000.0,26.84,26.88,26.84,26.87,20000.0
2021-03-04 15:15:00,26.86,26.91,26.82,26.88,156050.0,26.86,26.91,26.82,26.88,156050.0
2021-03-04 15:20:00,26.89,26.89,26.8,26.8,75000.0,26.89,26.89,26.8,26.8,75000.0
2021-03-04 15:25:00,26.84,26.88,26.79,26.88,60050.0,26.84,26.88,26.79,26.88,60050.0
2021-03-04 15:30:00,26.98,26.98,26.91,26.94,45000.0,26.98,26.98,26.91,26.94,45000.0
2021-03-04 15:35:00,26.96,26.97,26.87,26.87,90250.0,26.96,26.97,26.87,26.87,90250.0
2021-03-04 15:40:00,26.92,26.99,26.88,26.94,104500.0,26.92,26.99,26.88,26.94,104500.0
2021-03-04 15:45:00,26.88,26.97,26.85,26.97,207500.0,26.88,26.97,26.85,26.97,207500.0
2021-03-04 15:50:00,27.03,27.06,26.95,26.95,165450.0,27.03,27.06,26.95,26.95,165450.0
2021-03-04 15:55:00,26.94,27.05,26.94,27.02,557800.0,26.94,27.05,26.94,27.02,557800.0
2021-03-05 09:30:00,27.18,27.18,26.83,26.94,221350.0,27.18,27.18,26.83,26.94,221350.0
2021-03-05 09:35:00,26.81,26.81,26.6,26.6,92750.0,26.81,26.81,26.6,26.6,92750.0
2021-03-05 09:40:00,26.59,26.59,26.44,26.52,271900.0,26.59,26.59,26.44,26.52,271900.0
2021-03-05 09:45:00,26.52,26.52,26.36,26.36,67600.0,26.52,26.52,26.36,26.36,67600.0
2021-03-05 09:50:00,26.33,26.35,26.13,26.16,250350.0,26.33,26.35,26.13,26.16,250350.0
2021-03-05 09:55:00,26.19,26.2,26.02,26.08,329600.0,26.19,26.2,26.02,26.08,329600.0
2021-03-05 10:00:00,26.13,26.14,26.01,26.14,295250.0,26.13,26.14,26.01,26.14,295250.0
2021-03-05 10:05:00,26.09,26.27,26.04,26.04,111050.0,26.09,26.27,26.04,26.04,111050.0
2021-03-05 10:10:00,26.06,26.1,25.81,25.89,201150.0,26.06,26.1,25.81,25.89,201150.0
2021-03-05 10:15:00,25.9,26.03,25.8,25.86,418500.0,25.9,26.03,25.8,25.86,418500.0
2021-03-05 10:20:00,25.89,25.92,25.56,25.66,236450.0,25.89,25.92,25.56,25.66,236450.0
2021-03-05 10:25:00,25.66,25.76,25.47,25.57,449000.0,25.66,25.76,25.47,25.57,449000.0
2021-03-05 10:30:00,25.55,25.61,25.4,25.43,246550.0,25.55,25.61,25.4,25.43,246550.0
2021-03-05 10:35:00,25.41,25.59,25.4,25.5,210700.0,25.41,25.59,25.4,25.5,210700.0
2021-03-05 10:40:00,25.53,25.63,25.51,25.63,101800.0,25.53,25.63,25.51,25.63,101800.0
2021-03-05 10:45:00,25.55,25.57,25.5,25.52,79950.0,25.55,25.57,25.5,25.52,79950.0
2021-03-05 10:50:00,25.52,25.64,25.49,25.62,120000.0,25.52,25.64,25.49,25.62,120000.0
2021-03-05 10:55:00,25.64,25.67,25.55,25.55,171600.0,25.64,25.67,25.55,25.55,171600.0
2021-03-05 11:00:00,25.56,25.59,25.46,25.54,277850.0,25.56,25.59,25.46,25.54,277850.0
2021-03-05 11:05:00,25.49,25.49,25.42,25.43,105150.0,25.49,25.49,25.42,25.43,105150.0
2021-03-05 11:10:00,25.46,25.46,25.33,25.4,173250.0,25.46,25.46,25.33,25.4,173250.0
2021-03-05 11:15:00,25.37,25.38,25.29,25.34,139150.0,25.37,25.38,25.29,25.34,139150.0
2021-03-05 11:20:00,25.34,25.36,25.31,25.31,88650.0,25.34,25.36,25.31,25.31,88650.0
2021-03-05 11:25:00,25.29,25.29,25.13,25.13,73300.0,25.29,25.29,25.13,25.13,73300.0
2021-03-05 11:30:00,25.23,25.31,25.21,25.3,142300.0,25.23,25.31,25.21,25.3,142300.0
2021-03-05 11:35:00,25.32,25.48,25.32,25.42,276450.0,25.32,25.48,25.32,25.42,276450.0
2021-03-05 11:40:00,25.41,25.51,25.33,25.5,166550.0,25.41,25.51,25.33,25.5,166550.0
2021-03-05 11:45:00,25.6,25.64,25.5,25.52,291250.0,25.6,25.64,25.5,25.52,291250.0
2021-03-05 11:50:00,25.47,25.63,25.47,25.57,118000.0,25.47,25.63,25.47,25.57,118000.0
2021-03-05 11:55:00,25.55,25.78,25.55,25.78,130200.0,25.55,25.78,25.55,25.78,130200.0
2021-03-05 12:00:00,25.72,25.88,25.72,25.83,50000.0,25.72,25.88,25.72,25.83,50000.0
2021-03-05 12:05:00,25.85,25.89,25.8,25.81,130400.0,25.85,25.89,25.8,25.81,130400.0
2021-03-05 12:10:00,25.88,25.93,25.78,25.83,177600.0,25.88,25.93,25.78,25.83,177600.0
2021-03-05 12:15:00,25.82,25.92,25.82,25.92,149800.0,25.82,25.92,25.82,25.92,149800.0
2021-03-05 12:20:00,25.91,26.13,25.91,26.1,174200.0,25.91,26.13,25.91,26.1,174200.0
2021-03-05 12:25:00,26.12,26.27,26.1,26.27,151500.0,26.12,26.27,26.1,26.27,151500.0
2021-03-05 12:30:00,26.21,26.28,26.2,26.28,30000.0,26.21,26.28,26.2,26.28,30000.0
2021-03-05 12:35:00,26.24,26.36,26.22,26.34,52900.0,26.24,26.36,26.22,26.34,52900.0
2021-03-05 12:40:00,26.33,26.44,26.29,26.43,329000.0,26.33,26.44,26.29,26.43,329000.0
2021-03-05 12:45:00,26.4,26.46,26.37,26.37,140700.0,26.4,26.46,26.37,26.37,140700.0
2021-03-05 12:50:00,26.34,26.34,26.2,26.26,197000.0,26.34,26.34,26.2,26.26,197000.0
2021-03-05 12:55:00,26.16,26.3,26.08,26.3,108550.0,26.16,26.3,26.08,26.3,108550.0
2021-03-05 13:00:00,26.36,26.4,26.28,26.28,106200.0,26.36,26.4,26.28,26.28,106200.0
2021-03-05 13:05:00,26.33,26.34,26.32,26.32,25850.0,26.33,26.34,26.32,26.32,25850.0
2021-03-05 13:10:00,26.28,26.39,26.28,26.39,81450.0,26.28,26.39,26.28,26.39,81450.0
2021-03-05 13:15:00,26.44,26.46,26.44,26.45,20550.0,26.44,26.46,26.44,26.45,20550.0
2021-03-05 13:20:00,26.44,26.6,26.43,26.6,77150.0,26.44,26.6,26.43,26.6,77150.0
2021-03-05 13:25:00,26.55,26.6,26.49,26.54,90000.0,26.55,26.6,26.49,26.54,90000.0
2021-03-05 13:30:00,26.59,26.7,26.55,26.7,88950.0,26.59,26.7,26.55,26.7,88950.0
2021-03-05 13:35:00,26.69,26.8,26.65,26.74,279000.0,26.69,26.8,26.65,26.74,279000.0
2021-03-05 13:40:00,26.75,26.84,26.67,26.77,233300.0,26.75,26.84,26.67,26.77,233300.0
2021-03-05 13:45:00,26.6,26.6,26.5,26.58,122150.0,26.6,26.6,26.5,26.58,122150.0
2021-03-05 13:50:00,26.55,26.69,26.53,26.53,164900.0,26.55,26.69,26.53,26.53,164900.0
2021-03-05 13:55:00,26.51,26.58,26.45,26.58,166850.0,26.51,26.58,26.45,26.58,166850.0
2021-03-05 14:00:00,26.56,26.56,26.42,26.48,158150.0,26.56,26.56,26.42,26.48,158150.0
2021-03-05 14:05:00,26.42,26.43,26.39,26.42,41150.0,26.42,26.43,26.39,26.42,41150.0
2021-03-05 14:10:00,26.43,26.46,26.43,26.46,25000.0,26.43,26.46,26.43,26.46,25000.0
2021-03-05 14:15:00,26.46,26.5,26.4,26.4,52300.0,26.46,26.5,26.4,26.4,52300.0
2021-03-05 14:20:00,26.39,26.45,26.35,26.44,102050.0,26.39,26.45,26.35,26.44,102050.0
2021-03-05 14:25:00,26.46,26.53,26.46,26.53,37650.0,26.46,26.53,26.46,26.53,37650.0
2021-03-05 14:30:00,26.54,26.63,26.54,26.63,105400.0,26.54,26.63,26.54,26.63,105400.0
2021-03-05 14:35:00,26.7,26.71,26.62,26.62,63450.0,26.7,26.71,26.62,26.62,63450.0
2021-03-05 14:40:00,26.65,26.66,26.57,26.6,55350.0,26.65,26.66,26.57,26.6,55350.0
2021-03-05 14:45:00,26.6,26.69,26.6,26.65,105000.0,26.6,26.69,26.6,26.65,105000.0
2021-03-05 14:50:00,26.61,26.75,26.61,26.75,25450.0,26.61,26.75,26.61,26.75,25450.0
2021-03-05 14:55:00,26.73,26.8,26.73,26.8,50000.0,26.73,26.8,26.73,26.8,50000.0
2021-03-05 15:00:00,26.8,26.82,26.73,26.73,70200.0,26.8,26.82,26.73,26.73,70200.0
2021-03-05 15:05:00,26.74,26.74,26.66,26.66,65000.0,26.74,26.74,26.66,26.66,65000.0
2021-03-05 15:10:00,26.67,26.72,26.64,26.67,135300.0,26.67,26.72,26.64,26.67,135300.0
2021-03-05 15:15:00,26.71,26.73,26.68,26.69,48750.0,26.71,26.73,26.68,26.69,48750.0
2021-03-05 15:20:00,26.74,26.74,26.61,26.61,105450.0,26.74,26.74,26.61,26.61,105450.0
2021-03-05 15:25:00,26.64,26.68,26.64,26.64,95000.0,26.64,26.68,26.64,26.64,95000.0
2021-03-05 15:30:00,26.66,26.66,26.58,26.65,150500.0,26.66,26.66,26.58,26.65,150500.0
2021-03-05 15:35:00,26.65,26.71,26.65,26.69,70000.0,26.65,26.71,26.65,26.69,70000.0
2021-03-05 15:40:00,26.69,26.69,26.6,26.66,167950.0,26.69,26.69,26.6,26.66,167950.0
2021-03-05 15:45:00,26.65,26.68,26.57,26.66,112100.0,26.65,26.68,26.57,26.66,112100.0
2021-03-05 15:50:00,26.66,26.72,26.64,26.67,362250.0,26.66,26.72,26.64,26.67,362250.0
2021-03-05 15:55:00,26.68,26.72,26.63,26.65,493450.0,26.68,26.72,26.63,26.65,493450.0
2021-03-08 09:30:00,26.64,26.71,26.32,26.32,219750.0,26.64,26.71,26.32,26.32,219750.0
2021-03-08 09:35:00,26.38,26.41,26.12,26.39,398500.0,26.38,26.41,26.12,26.39,398500.0
2021-03-08 09:40:00,26.57,26.8,26.57,26.8,183350.0,26.57,26.8,26.57,26.8,183350.0
2021-03-08 09:45:00,26.81,26.82,26.74,26.8,75000.0,26.81,26.82,26.74,26.8,75000.0
2021-03-08 09:50:00,26.69,26.75,26.67,26.75,55000.0,26.69,26.75,26.67,26.75,55000.0
2021-03-08 09:55:00,26.81,26.86,26.62,26.62,75000.0,26.81,26.86,26.62,26.62,75000.0
2021-03-08 10:00:00,26.71,26.77,26.58,26.72,68400.0,26.71,26.77,26.58,26.72,68400.0
2021-03-08 10:05:00,26.74,26.79,26.74,26.78,30000.0,26.74,26.79,26.74,26.78,30000.0
2021-03-08 10:10:00,26.89,26.89,26.76,26.81,80000.0,26.89,26.89,26.76,26.81,80000.0
2021-03-08 10:15:00,26.85,26.93,26.83,26.93,94200.0,26.85,26.93,26.83,26.93,94200.0
2021-03-08 10:20:00,26.9,26.9,26.84,26.88,20000.0,26.9,26.9,26.84,26.88,20000.0
2021-03-08 10:25:00,26.82,26.9,26.8,26.9,51100.0,26.82,26.9,26.8,26.9,51100.0
2021-03-08 10:30:00,26.94,27.01,26.94,27.01,50050.0,26.94,27.01,26.94,27.01,50050.0
2021-03-08 10:35:00,27.04,27.09,26.91,26.91,101250.0,27.04,27.09,26.91,26.91,101250.0
2021-03-08 10:40:00,26.94,26.98,26.94,26.98,40000.0,26.94,26.98,26.94,26.98,40000.0
2021-03-08 10:45:00,27.0,27.05,27.0,27.02,64350.0,27.0,27.05,27.0,27.02,64350.0
2021-03-08 10:50:00,26.98,27.02,26.96,27.02,65000.0,26.98,27.02,26.96,27.02,65000.0
2021-03-08 10:55:00,26.99,27.1,26.99,27.1,198450.0,26.99,27.1,26.99,27.1,198450.0
2021-03-08 11:00:00,27.07,27.18,27.07,27.15,63700.0,27.07,27.18,27.07,27.15,63700.0
2021-03-08 11:05:00,27.17,27.21,27.14,27.14,70000.0,27.17,27.21,27.14,27.14,70000.0
2021-03-08 11:10:00,27.14,27.17,27.12,27.14,87000.0,27.14,27.17,27.12,27.14,87000.0
2021-03-08 11:15:00,27.09,27.19,27.06,27.19,68000.0,27.09,27.19,27.06,27.19,68000.0
2021-03-08 11:20:00,27.09,27.19,27.09,27.19,15650.0,27.09,27.19,27.09,27.19,15650.0
2021-03-08 11:25:00,27.17,27.22,27.15,27.2,121500.0,27.17,27.22,27.15,27.2,121500.0
2021-03-08 11:30:00,27.16,27.24,27.12,27.24,126200.0,27.16,27.24,27.12,27.24,126200.0
2021-03-08 11:35:00,27.23,27.23,27.16,27.16,40450.0,27.23,27.23,27.16,27.16,40450.0
2021-03-08 11:40:00,27.14,27.16,27.09,27.13,161450.0,27.14,27.16,27.09,27.13,161450.0
2021-03-08 11:45:00,27.11,27.14,27.07,27.14,25100.0,27.11,27.14,27.07,27.14,25100.0
2021-03-08 11:50:00,27.12,27.12,26.99,27.01,167250.0,27.12,27.12,26.99,27.01,167250.0
2021-03-08 11:55:00,26.99,27.06,26.99,27.01,70000.0,26.99,27.06,26.99,27.01,70000.0
2021-03-08 12:00:00,26.96,26.96,26.91,26.91,100000.0,26.96,26.96,26.91,26.91,100000.0
2021-03-08 12:05:00,26.95,26.98,26.95,26.98,46900.0,26.95,26.98,26.95,26.98,46900.0
2021-03-08 12:10:00,26.94,26.94,26.83,26.83,34500.0,26.94,26.94,26.83,26.83,34500.0
2021-03-08 12:15:00,26.78,26.87,26.78,26.84,82600.0,26.78,26.87,26.78,26.84,82600.0
2021-03-08 12:20:00,26.87,26.95,26.86,26.95,25000.0,26.87,26.95,26.86,26.95,25000.0
2021-03-08 12:25:00,26.94,26.94,26.94,26.94,10000.0,26.94,26.94,26.94,26.94,10000.0
2021-03-08 12:30:00,26.93,26.98,26.92,26.98,40000.0,26.93,26.98,26.92,26.98,40000.0
2021-03-08 12:35:00,27.0,27.0,26.92,26.92,36500.0,27.0,27.0,26.92,26.92,36500.0
2021-03-08 12:40:00,26.9,26.98,26.9,26.94,40200.0,26.9,26.98,26.9,26.94,40200.0
2021-03-08 12:45:00,26.96,26.99,26.96,26.97,26950.0,26.96,26.99,26.96,26.97,26950.0
2021-03-08 12:50:00,26.99,26.99,26.91,26.91,25100.0,26.99,26.99,26.91,26.91,25100.0
2021-03-08 12:55:00,26.83,26.83,26.83,26.83,5000.0,26.83,26.83,26.83,26.83,5000.0
2021-03-08 13:00:00,26.84,26.85,26.84,26.85,20000.0,26.84,26.85,26.84,26.85,20000.0
2021-03-08 13:05:00,26.87,26.87,26.79,26.8,38500.0,26.87,26.87,26.79,26.8,38500.0
2021-03-08 13:10:00,26.79,26.84,26.76,26.84,40000.0,26.79,26.84,26.76,26.84,40000.0
2021-03-08 13:15:00,26.88,26.94,26.81,26.94,70000.0,26.88,26.94,26.81,26.94,70000.0
2021-03-08 13:20:00,26.95,26.95,26.82,26.82,55000.0,26.95,26.95,26.82,26.82,55000.0
2021-03-08 13:25:00,26.88,26.88,26.88,26.88,5000.0,26.88,26.88,26.88,26.88,5000.0
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 13:35:00,26.87,26.87,26.87,26.87,0.0,26.87,26.87,26.87,26.87,0.0
2021-03-08 13:40:00,26.86,26.88,26.72,26.72,95000.0,26.86,26.88,26.72,26.72,95000.0
2021-03-08 13:45:00,26.8,26.8,26.75,26.75,29350.0,26.8,26.8,26.75,26.75,29350.0
2021-03-08 13:50:00,26.71,26.76,26.64,26.7,86500.0,26.71,26.76,26.64,26.7,86500.0
2021-03-08 13:55:00,26.69,26.69,26.65,26.65,25000.0,26.69,26.69,26.65,26.65,25000.0
2021-03-08 14:00:00,26.65,26.74,26.65,26.73,96500.0,26.65,26.74,26.65,26.73,96500.0
2021-03-08 14:05:00,26.72,26.82,26.72,26.82,64650.0,26.72,26.82,26.72,26.82,64650.0
2021-03-08 14:10:00,26.78,26.8,26.75,26.78,45000.0,26.78,26.8,26.75,26.78,45000.0
2021-03-08 14:15:00,26.8,26.8,26.78,26.78,25000.0,26.8,26.8,26.78,26.78,25000.0
2021-03-08 14:20:00,26.8,26.8,26.8,26.8,15000.0,26.8,26.8,26.8,26.8,15000.0
2021-03-08 14:25:00,26.78,26.78,26.78,26.78,10000.0,26.78,26.78,26.78,26.78,10000.0
2021-03-08 14:30:00,26.83,26.83,26.8,26.8,10000.0,26.83,26.83,26.8,26.8,10000.0
2021-03-08 14:35:00,26.81,26.84,26.79,26.8,50000.0,26.81,26.84,26.79,26.8,50000.0
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 14:45:00,26.74,26.74,26.74,26.74,0.0,26.74,26.74,26.74,26.74,0.0
2021-03-08 14:50:00,26.74,26.75,26.65,26.65,28950.0,26.74,26.75,26.65,26.65,28950.0
2021-03-08 14:55:00,26.72,26.72,26.71,26.71,45000.0,26.72,26.72,26.71,26.71,45000.0
2021-03-08 15:00:00,26.71,26.74,26.7,26.72,143650.0,26.71,26.74,26.7,26.72,143650.0
2021-03-08 15:05:00,26.72,26.75,26.68,26.7,98800.0,26.72,26.75,26.68,26.7,98800.0
2021-03-08 15:10:00,26.69,26.7,26.67,26.7,70000.0,26.69,26.7,26.67,26.7,70000.0
2021-03-08 15:15:00,26.73,26.74,26.67,26.7,57650.0,26.73,26.74,26.67,26.7,57650.0
2021-03-08 15:20:00,26.7,26.74,26.69,26.72,166300.0,26.7,26.74,26.69,26.72,166300.0
2021-03-08 15:25:00,26.73,26.75,26.69,26.72,154050.0,26.73,26.75,26.69,26.72,154050.0
2021-03-08 15:30:00,26.72,26.77,26.69,26.77,94000.0,26.72,26.77,26.69,26.77,94000.0
2021-03-08 15:35:00,26.78,26.87,26.77,26.84,80250.0,26.78,26.87,26.77,26.84,80250.0
2021-03-08 15:40:00,26.85,26.87,26.85,26.87,27300.0,26.85,26.87,26.85,26.87,27300.0
2021-03-08 15:45:00,26.88,26.9,26.78,26.79,53200.0,26.88,26.9,26.78,26.79,53200.0
2021-03-08 15:50:00,26.8,26.83,26.77,26.83,162350.0,26.8,26.83,26.77,26.83,162350.0
2021-03-08 15:55:00,26.8,26.8,26.68,26.72,511350.0,26.8,26.8,26.68,26.72,511350.0
2021-03-09 09:30:00,27.5,27.53,27.4,27.53,85000.0,27.5,27.53,27.4,27.53,85000.0
2021-03-09 09:35:00,27.6,27.85,27.55,27.74,620500.0,27.6,27.85,27.55,27.74,620500.0
2021-03-09 09:40:00,27.77,27.77,27.48,27.48,275450.0,27.77,27.77,27.48,27.48,275450.0
2021-03-09 09:45:00,27.54,27.66,27.54,27.65,165900.0,27.54,27.66,27.54,27.65,165900.0
2021-03-09 09:50:00,27.67,27.85,27.62,27.83,212150.0,27.67,27.85,27.62,27.83,212150.0
2021-03-09 09:55:00,27.85,28.02,27.82,28.02,313600.0,27.85,28.02,27.82,28.02,313600.0
2021-03-09 10:00:00,27.99,28.12,27.9,28.08,163250.0,27.99,28.12,27.9,28.08,163250.0
2021-03-09 10:05:00,28.12,28.16,28.06,28.08,345750.0,28.12,28.16,28.06,28.08,345750.0
2021-03-09 10:10:00,28.05,28.12,28.0,28.1,192500.0,28.05,28.12,28.0,28.1,192500.0
2021-03-09 10:15:00,28.08,28.17,28.05,28.17,272850.0,28.08,28.17,28.05,28.17,272850.0
2021-03-09 10:20:00,28.18,28.2,28.12,28.16,167500.0,28.18,28.2,28.12,28.16,167500.0
2021-03-09 10:25:00,28.16,28.26,28.16,28.23,75000.0,28.16,28.26,28.16,28.23,75000.0
2021-03-09 10:30:00,28.23,28.23,28.12,28.13,118600.0,28.23,28.23,28.12,28.13,118600.0
2021-03-09 10:35:00,28.1,28.13,28.05,28.1,335300.0,28.1,28.13,28.05,28.1,335300.0
2021-03-09 10:40:00,28.09,28.1,28.05,28.09,161700.0,28.09,28.1,28.05,28.09,161700.0
2021-03-09 10:45:00,28.13,28.17,28.0,28.0,132250.0,28.13,28.17,28.0,28.0,132250.0
2021-03-09 10:50:00,27.96,28.0,27.89,27.92,75000.0,27.96,28.0,27.89,27.92,75000.0
2021-03-09 10:55:00,27.89,28.03,27.89,28.03,99050.0,27.89,28.03,27.89,28.03,99050.0
2021-03-09 11:00:00,28.0,28.04,27.97,28.01,135000.0,28.0,28.04,27.97,28.01,135000.0
2021-03-09 11:05:00,28.01,28.03,27.98,28.02,85050.0,28.01,28.03,27.98,28.02,85050.0
2021-03-09 11:10:00,28.02,28.02,27.97,27.98,90000.0,28.02,28.02,27.97,27.98,90000.0
2021-03-09 11:15:00,27.95,28.0,27.95,28.0,10000.0,27.95,28.0,27.95,28.0,10000.0
2021-03-09 11:20:00,28.05,28.06,28.0,28.06,62300.0,28.05,28.06,28.0,28.06,62300.0
2021-03-09 11:25:00,28.11,28.11,28.05,28.08,65000.0,28.11,28.11,28.05,28.08,65000.0
2021-03-09 11:30:00,28.08,28.12,28.06,28.1,45000.0,28.08,28.12,28.06,28.1,45000.0
2021-03-09 11:35:00,28.05,28.1,28.04,28.06,117200.0,28.05,28.1,28.04,28.06,117200.0
2021-03-09 11:40:00,28.03,28.07,28.02,28.04,78350.0,28.03,28.07,28.02,28.04,78350.0
2021-03-09 11:45:00,28.04,28.06,28.02,28.05,120000.0,28.04,28.06,28.02,28.05,120000.0
2021-03-09 11:50:00,28.07,28.09,28.07,28.08,128800.0,28.07,28.09,28.07,28.08,128800.0
2021-03-09 11:55:00,28.09,28.14,28.09,28.14,40000.0,28.09,28.14,28.09,28.14,40000.0
2021-03-09 12:00:00,28.16,28.26,28.16,28.26,104950.0,28.16,28.26,28.16,28.26,104950.0
2021-03-09 12:05:00,28.23,28.31,28.23,28.31,148400.0,28.23,28.31,28.23,28.31,148400.0
2021-03-09 12:10:00,28.33,28.33,28.28,28.29,101550.0,28.33,28.33,28.28,28.29,101550.0
2021-03-09 12:15:00,28.31,28.33,28.3,28.33,48950.0,28.31,28.33,28.3,28.33,48950.0
2021-03-09 12:20:00,28.3,28.44,28.29,28.3,133450.0,28.3,28.44,28.29,28.3,133450.0
2021-03-09 12:25:00,28.32,28.34,28.26,28.26,30000.0,28.32,28.34,28.26,28.26,30000.0
2021-03-09 12:30:00,28.3,28.36,28.3,28.36,135000.0,28.3,28.36,28.3,28.36,135000.0
2021-03-09 12:35:00,28.34,28.35,28.24,28.24,65000.0,28.34,28.35,28.24,28.24,65000.0
2021-03-09 12:40:00,28.17,28.26,28.17,28.26,25200.0,28.17,28.26,28.17,28.26,25200.0
2021-03-09 12:45:00,28.28,28.32,28.26,28.27,45250.0,28.28,28.32,28.26,28.27,45250.0
2021-03-09 12:50:00,28.34,28.34,28.24,28.24,39000.0,28.34,28.34,28.24,28.24,39000.0
2021-03-09 12:55:00,28.26,28.28,28.24,28.26,65000.0,28.26,28.28,28.24,28.26,65000.0
2021-03-09 13:00:00,28.3,28.39,28.3,28.39,1085450.0,28.3,28.39,28.3,28.39,1085450.0
2021-03-09 13:05:00,28.41,28.42,28.34,28.36,200200.0,28.41,28.42,28.34,28.36,200200.0
2021-03-09 13:10:00,28.36,28.38,28.32,28.34,94200.0,28.36,28.38,28.32,28.34,94200.0
2021-03-09 13:15:00,28.3,28.3,28.25,28.27,55000.0,28.3,28.3,28.25,28.27,55000.0
2021-03-09 13:20:00,28.32,28.32,28.2,28.23,60000.0,28.32,28.32,28.2,28.23,60000.0
2021-03-09 13:25:00,28.21,28.32,28.21,28.29,301800.0,28.21,28.32,28.21,28.29,301800.0
2021-03-09 13:30:00,28.34,28.4,28.34,28.4,58850.0,28.34,28.4,28.34,28.4,58850.0
2021-03-09 13:35:00,28.41,28.48,28.41,28.47,70000.0,28.41,28.48,28.41,28.47,70000.0
2021-03-09 13:40:00,28.47,28.57,28.47,28.57,67050.0,28.47,28.57,28.47,28.57,67050.0
2021-03-09 13:45:00,28.54,28.57,28.43,28.45,106000.0,28.54,28.57,28.43,28.45,106000.0
2021-03-09 13:50:00,28.43,28.57,28.43,28.52,45150.0,28.43,28.57,28.43,28.52,45150.0
2021-03-09 13:55:00,28.53,28.64,28.53,28.64,89750.0,28.53,28.64,28.53,28.64,89750.0
2021-03-09 14:00:00,28.63,28.65,28.56,28.61,121000.0,28.63,28.65,28.56,28.61,121000.0
2021-03-09 14:05:00,28.62,28.65,28.59,28.6,105000.0,28.62,28.65,28.59,28.6,105000.0
2021-03-09 14:10:00,28.6,28.62,28.58,28.58,82850.0,28.6,28.62,28.58,28.58,82850.0
2021-03-09 14:15:00,28.54,28.6,28.53,28.55,143950.0,28.54,28.6,28.53,28.55,143950.0
2021-03-09 14:20:00,28.57,28.58,28.54,28.57,35000.0,28.57,28.58,28.54,28.57,35000.0
2021-03-09 14:25:00,28.56,28.56,28.49,28.52,335400.0,28.56,28.56,28.49,28.52,335400.0
2021-03-09 14:30:00,28.52,28.57,28.49,28.51,123100.0,28.52,28.57,28.49,28.51,123100.0
2021-03-09 14:35:00,28.49,28.51,28.37,28.37,126900.0,28.49,28.51,28.37,28.37,126900.0
2021-03-09 14:40:00,28.39,28.43,28.37,28.43,236000.0,28.39,28.43,28.37,28.43,236000.0
2021-03-09 14:45:00,28.42,28.46,28.36,28.45,105000.0,28.42,28.46,28.36,28.45,105000.0
2021-03-09 14:50:00,28.47,28.51,28.44,28.44,65000.0,28.47,28.51,28.44,28.44,65000.0
2021-03-09 14:55:00,28.45,28.45,28.38,28.41,150050.0,28.45,28.45,28.38,28.41,150050.0
2021-03-09 15:00:00,28.4,28.44,28.39,28.39,85000.0,28.4,28.44,28.39,28.39,85000.0
2021-03-09 15:05:00,28.39,28.44,28.39,28.44,35000.0,28.39,28.44,28.39,28.44,35000.0
2021-03-09 15:10:00,28.45,28.48,28.44,28.45,79700.0,28.45,28.48,28.44,28.45,79700.0
2021-03-09 15:15:00,28.47,28.47,28.44,28.47,90000.0,28.47,28.47,28.44,28.47,90000.0
2021-03-09 15:20:00,28.45,28.49,28.45,28.49,99000.0,28.45,28.49,28.45,28.49,99000.0
2021-03-09 15:25:00,28.51,28.51,28.48,28.51,115600.0,28.51,28.51,28.48,28.51,115600.0
2021-03-09 15:30:00,28.53,28.54,28.51,28.54,90300.0,28.53,28.54,28.51,28.54,90300.0
2021-03-09 15:35:00,28.53,28.58,28.49,28.58,227300.0,28.53,28.58,28.49,28.58,227300.0
2021-03-09 15:40:00,28.57,28.57,28.5,28.5,206950.0,28.57,28.57,28.5,28.5,206950.0
2021-03-09 15:45:00,28.51,28.59,28.51,28.57,421550.0,28.51,28.59,28.51,28.57,421550.0
2021-03-09 15:50:00,28.59,28.65,28.52,28.65,619150.0,28.59,28.65,28.52,28.65,619150.0
2021-03-09 15:55:00,28.64,28.68,28.53,28.59,1169250.0,28.64,28.68,28.53,28.59,1169250.0
2021-03-10 09:30:00,28.6,28.82,28.6,28.79,292300.0,28.6,28.82,28.6,28.79,292300.0
2021-03-10 09:35:00,28.77,28.78,28.54,28.63,200200.0,28.77,28.78,28.54,28.63,200200.0
2021-03-10 09:40:00,28.63,28.79,28.63,28.79,40000.0,28.63,28.79,28.63,28.79,40000.0
2021-03-10 09:45:00,28.85,28.99,28.85,28.99,85000.0,28.85,28.99,28.85,28.99,85000.0
2021-03-10 09:50:00,29.0,29.07,28.96,29.06,104850.0,29.0,29.07,28.96,29.06,104850.0
2021-03-10 09:55:00,29.02,29.02,28.81,28.92,122450.0,29.02,29.02,28.81,28.92,122450.0
2021-03-10 10:00:00,28.95,28.95,28.82,28.87,106150.0,28.95,28.95,28.82,28.87,106150.0
2021-03-10 10:05:00,28.91,29.02,28.91,28.92,167700.0,28.91,29.02,28.91,28.92,167700.0
2021-03-10 10:10:00,28.9,28.93,28.8,28.84,70000.0,28.9,28.93,28.8,28.84,70000.0
2021-03-10 10:15:00,28.8,28.8,28.78,28.78,15000.0,28.8,28.8,28.78,28.78,15000.0
2021-03-10 10:20:00,28.71,28.74,28.52,28.52,100500.0,28.71,28.74,28.52,28.52,100500.0
2021-03-10 10:25:00,28.45,28.45,28.39,28.39,33000.0,28.45,28.45,28.39,28.39,33000.0
2021-03-10 10:30:00,28.41,28.5,28.36,28.5,101250.0,28.41,28.5,28.36,28.5,101250.0
2021-03-10 10:35:00,28.45,28.45,28.19,28.19,65000.0,28.45,28.45,28.19,28.19,65000.0
2021-03-10 10:40:00,28.2,28.37,28.2,28.37,34350.0,28.2,28.37,28.2,28.37,34350.0
2021-03-10 10:45:00,28.33,28.33,28.26,28.3,37750.0,28.33,28.33,28.26,28.3,37750.0
2021-03-10 10:50:00,28.26,28.26,28.1,28.1,61000.0,28.26,28.26,28.1,28.1,61000.0
2021-03-10 10:55:00,28.19,28.21,28.15,28.15,86600.0,28.19,28.21,28.15,28.15,86600.0
2021-03-10 11:00:00,28.19,28.25,28.14,28.24,50000.0,28.19,28.25,28.14,28.24,50000.0
2021-03-10 11:05:00,28.21,28.21,28.1,28.1,30000.0,28.21,28.21,28.1,28.1,30000.0
2021-03-10 11:10:00,28.2,28.21,28.16,28.17,74000.0,28.2,28.21,28.16,28.17,74000.0
2021-03-10 11:15:00,28.16,28.27,28.16,28.21,185000.0,28.16,28.27,28.16,28.21,185000.0
2021-03-10 11:20:00,28.22,28.29,28.19,28.21,96150.0,28.22,28.29,28.19,28.21,96150.0
2021-03-10 11:25:00,28.3,28.47,28.3,28.46,65000.0,28.3,28.47,28.3,28.46,65000.0
2021-03-10 11:30:00,28.46,28.56,28.46,28.53,180500.0,28.46,28.56,28.46,28.53,180500.0
2021-03-10 11:35:00,28.51,28.58,28.49,28.58,141550.0,28.51,28.58,28.49,28.58,141550.0
2021-03-10 11:40:00,28.58,28.6,28.5,28.5,128700.0,28.58,28.6,28.5,28.5,128700.0
2021-03-10 11:45:00,28.51,28.54,28.48,28.49,45550.0,28.51,28.54,28.48,28.49,45550.0
2021-03-10 11:50:00,28.5,28.53,28.5,28.52,35050.0,28.5,28.53,28.5,28.52,35050.0
2021-03-10 11:55:00,28.44,28.44,28.44,28.44,14000.0,28.44,28.44,28.44,28.44,14000.0
2021-03-10 12:00:00,28.44,28.44,28.37,28.37,35850.0,28.44,28.44,28.37,28.37,35850.0
2021-03-10 12:05:00,28.38,28.38,28.32,28.32,15000.0,28.38,28.38,28.32,28.32,15000.0
2021-03-10 12:10:00,28.37,28.37,28.37,28.37,5000.0,28.37,28.37,28.37,28.37,5000.0
2021-03-10 12:15:00,28.41,28.41,28.28,28.34,40000.0,28.41,28.41,28.28,28.34,40000.0
2021-03-10 12:20:00,28.28,28.28,28.28,28.28,5000.0,28.28,28.28,28.28,28.28,5000.0
2021-03-10 12:25:00,28.21,28.21,28.19,28.19,110750.0,28.21,28.21,28.19,28.19,110750.0
2021-03-10 12:30:00,28.24,28.24,28.24,28.24,5000.0,28.24,28.24,28.24,28.24,5000.0
2021-03-10 12:35:00,28.16,28.16,28.12,28.12,20500.0,28.16,28.16,28.12,28.12,20500.0
2021-03-10 12:40:00,28.1,28.15,28.09,28.15,168550.0,28.1,28.15,28.09,28.15,168550.0
2021-03-10 12:45:00,28.25,28.29,28.25,28.29,18100.0,28.25,28.29,28.25,28.29,18100.0
2021-03-10 12:50:00,28.3,28.3,28.29,28.3,25000.0,28.3,28.3,28.29,28.3,25000.0
2021-03-10 12:55:00,28.3,28.3,28.25,28.3,41550.0,28.3,28.3,28.25,28.3,41550.0
2021-03-10 13:00:00,28.28,28.28,28.12,28.16,38750.0,28.28,28.28,28.12,28.16,38750.0
2021-03-10 13:05:00,28.25,28.25,28.17,28.25,106000.0,28.25,28.25,28.17,28.25,106000.0
2021-03-10 13:10:00,28.28,28.28,28.28,28.28,5000.0,28.28,28.28,28.28,28.28,5000.0
2021-03-10 13:15:00,28.24,28.24,28.17,28.23,29600.0,28.24,28.24,28.17,28.23,29600.0
2021-03-10 13:20:00,28.24,28.24,28.2,28.21,50000.0,28.24,28.24,28.2,28.21,50000.0
2021-03-10 13:25:00,28.21,28.25,28.21,28.25,15000.0,28.21,28.25,28.21,28.25,15000.0
2021-03-10 13:30:00,28.27,28.27,28.18,28.2,60000.0,28.27,28.27,28.18,28.2,60000.0
2021-03-10 13:35:00,28.2,28.2,28.19,28.19,35000.0,28.2,28.2,28.19,28.19,35000.0
2021-03-10 13:40:00,28.17,28.21,28.16,28.17,25000.0,28.17,28.21,28.16,28.17,25000.0
2021-03-10 13:45:00,28.14,28.14,28.1,28.1,136600.0,28.14,28.14,28.1,28.1,136600.0
2021-03-10 13:50:00,28.18,28.18,28.18,28.18,12500.0,28.18,28.18,28.18,28.18,12500.0
2021-03-10 13:55:00,28.14,28.19,28.14,28.17,50000.0,28.14,28.19,28.14,28.17,50000.0
2021-03-10 14:00:00,28.16,28.23,28.16,28.18,35050.0,28.16,28.23,28.16,28.18,35050.0
2021-03-10 14:05:00,28.23,28.23,28.2,28.2,55000.0,28.23,28.23,28.2,28.2,55000.0
2021-03-10 14:10:00,28.24,28.32,28.24,28.26,78400.0,28.24,28.32,28.24,28.26,78400.0
2021-03-10 14:15:00,28.27,28.3,28.27,28.27,25000.0,28.27,28.3,28.27,28.27,25000.0
2021-03-10 14:20:00,28.25,28.27,28.18,28.2,80000.0,28.25,28.27,28.18,28.2,80000.0
2021-03-10 14:25:00,28.27,28.27,28.23,28.23,25000.0,28.27,28.27,28.23,28.23,25000.0
2021-03-10 14:30:00,28.28,28.32,28.25,28.25,108250.0,28.28,28.32,28.25,28.25,108250.0
2021-03-10 14:35:00,28.27,28.32,28.25,28.32,25050.0,28.27,28.32,28.25,28.32,25050.0
2021-03-10 14:40:00,28.33,28.34,28.31,28.34,20900.0,28.33,28.34,28.31,28.34,20900.0
2021-03-10 14:45:00,28.32,28.42,28.31,28.42,57500.0,28.32,28.42,28.31,28.42,57500.0
2021-03-10 14:50:00,28.42,28.42,28.39,28.39,15000.0,28.42,28.42,28.39,28.39,15000.0
2021-03-10 14:55:00,28.4,28.43,28.4,28.43,20000.0,28.4,28.43,28.4,28.43,20000.0
2021-03-10 15:00:00,28.43,28.47,28.39,28.4,50000.0,28.43,28.47,28.39,28.4,50000.0
2021-03-10 15:05:00,28.37,28.38,28.37,28.38,17500.0,28.37,28.38,28.37,28.38,17500.0
2021-03-10 15:10:00,28.4,28.4,28.35,28.35,40000.0,28.4,28.4,28.35,28.35,40000.0
2021-03-10 15:15:00,28.36,28.42,28.36,28.38,40650.0,28.36,28.42,28.36,28.38,40650.0
2021-03-10 15:20:00,28.4,28.43,28.38,28.38,40000.0,28.4,28.43,28.38,28.38,40000.0
2021-03-10 15:25:00,28.39,28.39,28.32,28.35,75000.0,28.39,28.39,28.32,28.35,75000.0
2021-03-10 15:30:00,28.33,28.37,28.33,28.33,95000.0,28.33,28.37,28.33,28.33,95000.0
2021-03-10 15:35:00,28.36,28.5,28.33,28.5,161600.0,28.36,28.5,28.33,28.5,161600.0
2021-03-10 15:40:00,28.46,28.47,28.39,28.4,135000.0,28.46,28.47,28.39,28.4,135000.0
2021-03-10 15:45:00,28.33,28.45,28.33,28.45,95000.0,28.33,28.45,28.33,28.45,95000.0
2021-03-10 15:50:00,28.45,28.45,28.37,28.37,115000.0,28.45,28.45,28.37,28.37,115000.0
2021-03-10 15:55:00,28.38,28.46,28.34,28.34,458750.0,28.38,28.46,28.34,28.34,458750.0
2021-03-11 09:30:00,28.8,28.98,28.74,28.91,450200.0,28.8,28.98,28.74,28.91,450200.0
2021-03-11 09:35:00,28.96,28.96,28.73,28.85,195000.0,28.96,28.96,28.73,28.85,195000.0
2021-03-11 09:40:00,28.95,28.96,28.81,28.81,82450.0,28.95,28.96,28.81,28.81,82450.0
2021-03-11 09:45:00,28.79,28.8,28.79,28.8,20000.0,28.79,28.8,28.79,28.8,20000.0
2021-03-11 09:50:00,28.8,28.85,28.78,28.82,95000.0,28.8,28.85,28.78,28.82,95000.0
2021-03-11 09:55:00,28.8,28.87,28.76,28.87,60000.0,28.8,28.87,28.76,28.87,60000.0
2021-03-11 10:00:00,28.94,28.94,28.89,28.89,20000.0,28.94,28.94,28.89,28.89,20000.0
2021-03-11 10:05:00,28.88,28.9,28.88,28.89,84800.0,28.88,28.9,28.88,28.89,84800.0
2021-03-11 10:10:00,28.95,28.95,28.85,28.87,72600.0,28.95,28.95,28.85,28.87,72600.0
2021-03-11 10:15:00,28.87,28.9,28.77,28.78,55000.0,28.87,28.9,28.77,28.78,55000.0
2021-03-11 10:20:00,28.8,28.83,28.77,28.83,35500.0,28.8,28.83,28.77,28.83,35500.0
2021-03-11 10:25:00,28.83,28.87,28.83,28.85,40000.0,28.83,28.87,28.83,28.85,40000.0
2021-03-11 10:30:00,28.79,28.84,28.78,28.82,55000.0,28.79,28.84,28.78,28.82,55000.0
2021-03-11 10:35:00,28.81,28.84,28.8,28.84,45000.0,28.81,28.84,28.8,28.84,45000.0
2021-03-11 10:40:00,28.82,28.88,28.82,28.86,65000.0,28.82,28.88,28.82,28.86,65000.0
2021-03-11 10:45:00,28.83,28.84,28.8,28.83,50000.0,28.83,28.84,28.8,28.83,50000.0
2021-03-11 10:50:00,28.85,28.91,28.84,28.89,155000.0,28.85,28.91,28.84,28.89,155000.0
2021-03-11 10:55:00,28.88,28.88,28.8,28.82,49900.0,28.88,28.88,28.8,28.82,49900.0
2021-03-11 11:00:00,28.84,28.88,28.84,28.87,65000.0,28.84,28.88,28.84,28.87,65000.0
2021-03-11 11:05:00,28.9,28.93,28.89,28.92,30000.0,28.9,28.93,28.89,28.92,30000.0
2021-03-11 11:10:00,28.91,28.96,28.91,28.93,105500.0,28.91,28.96,28.91,28.93,105500.0
2021-03-11 11:15:00,28.96,29.01,28.96,29.01,68850.0,28.96,29.01,28.96,29.01,68850.0
2021-03-11 11:20:00,28.99,29.19,28.99,29.19,193150.0,28.99,29.19,28.99,29.19,193150.0
2021-03-11 11:25:00,29.19,29.19,29.13,29.15,50000.0,29.19,29.19,29.13,29.15,50000.0
2021-03-11 11:30:00,29.11,29.13,29.07,29.11,145000.0,29.11,29.13,29.07,29.11,145000.0
2021-03-11 11:35:00,29.13,29.17,29.13,29.15,30000.0,29.13,29.17,29.13,29.15,30000.0
2021-03-11 11:40:00,29.2,29.2,29.18,29.18,10200.0,29.2,29.2,29.18,29.18,10200.0
2021-03-11 11:45:00,29.15,29.15,29.15,29.15,10000.0,29.15,29.15,29.15,29.15,10000.0
2021-03-11 11:50:00,29.14,29.18,29.07,29.07,25000.0,29.14,29.18,29.07,29.07,25000.0
2021-03-11 11:55:00,29.09,29.09,29.02,29.02,122000.0,29.09,29.09,29.02,29.02,122000.0
2021-03-11 12:00:00,28.98,29.05,28.96,29.03,70000.0,28.98,29.05,28.96,29.03,70000.0
2021-03-11 12:05:00,29.05,29.05,29.05,29.05,15000.0,29.05,29.05,29.05,29.05,15000.0
2021-03-11 12:10:00,29.1,29.15,29.1,29.15,149750.0,29.1,29.15,29.1,29.15,149750.0
2021-03-11 12:15:00,29.16,29.21,29.16,29.21,34050.0,29.16,29.21,29.16,29.21,34050.0
2021-03-11 12:20:00,29.23,29.23,29.15,29.16,80000.0,29.23,29.23,29.15,29.16,80000.0
2021-03-11 12:25:00,29.12,29.16,29.12,29.16,66250.0,29.12,29.16,29.12,29.16,66250.0
2021-03-11 12:30:00,29.18,29.18,29.16,29.16,15000.0,29.18,29.18,29.16,29.16,15000.0
2021-03-11 12:35:00,29.12,29.12,29.12,29.12,10000.0,29.12,29.12,29.12,29.12,10000.0
2021-03-11 12:40:00,29.08,29.08,29.08,29.08,10000.0,29.08,29.08,29.08,29.08,10000.0
2021-03-11 12:45:00,29.08,29.15,29.08,29.15,105000.0,29.08,29.15,29.08,29.15,105000.0
2021-03-11 12:50:00,29.17,29.21,29.17,29.18,25000.0,29.17,29.21,29.17,29.18,25000.0
2021-03-11 12:55:00,29.21,29.23,29.18,29.19,55000.0,29.21,29.23,29.18,29.19,55000.0
2021-03-11 13:00:00,29.22,29.27,29.2,29.27,39900.0,29.22,29.27,29.2,29.27,39900.0
2021-03-11 13:05:00,29.24,29.24,29.2,29.23,20000.0,29.24,29.24,29.2,29.23,20000.0
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 13:15:00,29.23,29.23,29.23,29.23,0.0,29.23,29.23,29.23,29.23,0.0
2021-03-11 13:20:00,29.19,29.19,29.13,29.13,39500.0,29.19,29.19,29.13,29.13,39500.0
2021-03-11 13:25:00,29.15,29.15,29.14,29.15,20000.0,29.15,29.15,29.14,29.15,20000.0
2021-03-11 13:30:00,29.16,29.18,29.16,29.17,35150.0,29.16,29.18,29.16,29.17,35150.0
2021-03-11 13:35:00,29.16,29.18,29.16,29.17,25000.0,29.16,29.18,29.16,29.17,25000.0
2021-03-11 13:40:00,29.17,29.17,29.17,29.17,0.0,29.17,29.17,29.17,29.17,0.0
2021-03-11 13:45:00,29.17,29.18,29.17,29.18,15000.0,29.17,29.18,29.17,29.18,15000.0
2021-03-11 13:50:00,29.2,29.2,29.17,29.18,15000.0,29.2,29.2,29.17,29.18,15000.0
2021-03-11 13:55:00,29.14,29.14,29.08,29.09,25000.0,29.14,29.14,29.08,29.09,25000.0
2021-03-11 14:00:00,29.12,29.15,29.12,29.15,50000.0,29.12,29.15,29.12,29.15,50000.0
2021-03-11 14:05:00,29.15,29.15,29.11,29.12,85000.0,29.15,29.15,29.11,29.12,85000.0
2021-03-11 14:10:00,29.1,29.1,29.09,29.09,15000.0,29.1,29.1,29.09,29.09,15000.0
2021-03-11 14:15:00,29.09,29.09,29.09,29.09,10000.0,29.09,29.09,29.09,29.09,10000.0
2021-03-11 14:20:00,29.11,29.2,29.1,29.17,95900.0,29.11,29.2,29.1,29.17,95900.0
2021-03-11 14:25:00,29.16,29.21,29.16,29.21,45000.0,29.16,29.21,29.16,29.21,45000.0
2021-03-11 14:30:00,29.21,29.21,29.2,29.2,10000.0,29.21,29.21,29.2,29.2,10000.0
2021-03-11 14:35:00,29.17,29.18,29.17,29.18,10000.0,29.17,29.18,29.17,29.18,10000.0
2021-03-11 14:40:00,29.18,29.2,29.17,29.17,40000.0,29.18,29.2,29.17,29.17,40000.0
2021-03-11 14:45:00,29.22,29.22,29.17,29.19,30000.0,29.22,29.22,29.17,29.19,30000.0
2021-03-11 14:50:00,29.18,29.21,29.18,29.21,35050.0,29.18,29.21,29.18,29.21,35050.0
2021-03-11 14:55:00,29.22,29.22,29.2,29.2,131550.0,29.22,29.22,29.2,29.2,131550.0
2021-03-11 15:00:00,29.18,29.22,29.18,29.22,35000.0,29.18,29.22,29.18,29.22,35000.0
2021-03-11 15:05:00,29.21,29.25,29.21,29.24,76800.0,29.21,29.25,29.21,29.24,76800.0
2021-03-11 15:10:00,29.23,29.26,29.22,29.24,100450.0,29.23,29.26,29.22,29.24,100450.0
2021-03-11 15:15:00,29.25,29.27,29.25,29.25,81200.0,29.25,29.27,29.25,29.25,81200.0
2021-03-11 15:20:00,29.26,29.31,29.24,29.28,128750.0,29.26,29.31,29.24,29.28,128750.0
2021-03-11 15:25:00,29.29,29.35,29.29,29.34,114650.0,29.29,29.35,29.29,29.34,114650.0
2021-03-11 15:30:00,29.35,29.35,29.32,29.35,144750.0,29.35,29.35,29.32,29.35,144750.0
2021-03-11 15:35:00,29.34,29.37,29.32,29.33,220000.0,29.34,29.37,29.32,29.33,220000.0
2021-03-11 15:40:00,29.32,29.33,29.28,29.3,180000.0,29.32,29.33,29.28,29.3,180000.0
2021-03-11 15:45:00,29.3,29.34,29.29,29.31,681250.0,29.3,29.34,29.29,29.31,681250.0
2021-03-11 15:50:00,29.31,29.31,29.21,29.27,396550.0,29.31,29.31,29.21,29.27,396550.0
2021-03-11 15:55:00,29.26,29.33,29.24,29.24,1068000.0,29.26,29.33,29.24,29.24,1068000.0
2021-03-12 09:30:00,28.98,28.98,28.88,28.88,124900.0,28.98,28.98,28.88,28.88,124900.0
2021-03-12 09:35:00,28.89,28.89,28.64,28.8,106150.0,28.89,28.89,28.64,28.8,106150.0
2021-03-12 09:40:00,28.76,28.93,28.76,28.93,40000.0,28.76,28.93,28.76,28.93,40000.0
2021-03-12 09:45:00,28.99,28.99,28.92,28.99,45000.0,28.99,28.99,28.92,28.99,45000.0
2021-03-12 09:50:00,29.02,29.17,28.99,29.16,117200.0,29.02,29.17,28.99,29.16,117200.0
2021-03-12 09:55:00,29.05,29.1,29.01,29.02,58750.0,29.05,29.1,29.01,29.02,58750.0
2021-03-12 10:00:00,28.98,28.98,28.86,28.97,112650.0,28.98,28.98,28.86,28.97,112650.0
2021-03-12 10:05:00,28.93,28.98,28.9,28.94,49650.0,28.93,28.98,28.9,28.94,49650.0
2021-03-12 10:10:00,28.98,28.98,28.91,28.93,84700.0,28.98,28.98,28.91,28.93,84700.0
2021-03-12 10:15:00,28.91,28.91,28.88,28.9,48900.0,28.91,28.91,28.88,28.9,48900.0
2021-03-12 10:20:00,28.89,28.9,28.88,28.88,25000.0,28.89,28.9,28.88,28.88,25000.0
2021-03-12 10:25:00,28.85,28.88,28.76,28.83,65550.0,28.85,28.88,28.76,28.83,65550.0
2021-03-12 10:30:00,28.83,28.88,28.81,28.81,55000.0,28.83,28.88,28.81,28.81,55000.0
2021-03-12 10:35:00,28.84,28.84,28.78,28.81,76850.0,28.84,28.84,28.78,28.81,76850.0
2021-03-12 10:40:00,28.8,28.83,28.8,28.83,10000.0,28.8,28.83,28.8,28.83,10000.0
2021-03-12 10:45:00,28.84,28.84,28.79,28.79,50750.0,28.84,28.84,28.79,28.79,50750.0
2021-03-12 10:50:00,28.82,28.82,28.81,28.81,15000.0,28.82,28.82,28.81,28.81,15000.0
2021-03-12 10:55:00,28.82,28.82,28.78,28.78,30000.0,28.82,28.82,28.78,28.78,30000.0
2021-03-12 11:00:00,28.83,28.88,28.67,28.7,137050.0,28.83,28.88,28.67,28.7,137050.0
2021-03-12 11:05:00,28.78,28.78,28.77,28.78,25000.0,28.78,28.78,28.77,28.78,25000.0
2021-03-12 11:10:00,28.78,28.78,28.78,28.78,0.0,28.78,28.78,28.78,28.78,0.0
2021-03-12 11:15:00,28.75,28.77,28.72,28.76,30000.0,28.75,28.77,28.72,28.76,30000.0
2021-03-12 11:20:00,28.74,28.8,28.74,28.8,100450.0,28.74,28.8,28.74,28.8,100450.0
2021-03-12 11:25:00,28.81,28.89,28.79,28.87,94000.0,28.81,28.89,28.79,28.87,94000.0
2021-03-12 11:30:00,28.9,28.92,28.83,28.83,95000.0,28.9,28.92,28.83,28.83,95000.0
2021-03-12 11:35:00,28.86,28.88,28.82,28.88,20000.0,28.86,28.88,28.82,28.88,20000.0
2021-03-12 11:40:00,28.83,29.0,28.83,29.0,132250.0,28.83,29.0,28.83,29.0,132250.0
2021-03-12 11:45:00,28.93,28.93,28.85,28.88,29950.0,28.93,28.93,28.85,28.88,29950.0
2021-03-12 11:50:00,28.92,28.93,28.89,28.93,40000.0,28.92,28.93,28.89,28.93,40000.0
2021-03-12 11:55:00,28.94,28.94,28.94,28.94,5000.0,28.94,28.94,28.94,28.94,5000.0
2021-03-12 12:00:00,28.97,28.97,28.88,28.91,25000.0,28.97,28.97,28.88,28.91,25000.0
2021-03-12 12:05:00,28.88,28.92,28.87,28.91,30000.0,28.88,28.92,28.87,28.91,30000.0
2021-03-12 12:10:00,28.92,28.93,28.89,28.9,35000.0,28.92,28.93,28.89,28.9,35000.0
2021-03-12 12:15:00,28.96,28.96,28.89,28.89,25000.0,28.96,28.96,28.89,28.89,25000.0
2021-03-12 12:20:00,28.92,28.92,28.9,28.9,10000.0,28.92,28.92,28.9,28.9,10000.0
2021-03-12 12:25:00,28.89,28.97,28.89,28.94,15000.0,28.89,28.97,28.89,28.94,15000.0
2021-03-12 12:30:00,28.92,28.95,28.92,28.95,106150.0,28.92,28.95,28.92,28.95,106150.0
2021-03-12 12:35:00,28.95,28.96,28.94,28.96,32200.0,28.95,28.96,28.94,28.96,32200.0
2021-03-12 12:40:00,28.99,28.99,28.96,28.98,40500.0,28.99,28.99,28.96,28.98,40500.0
2021-03-12 12:45:00,28.98,28.99,28.96,28.96,20000.0,28.98,28.99,28.96,28.96,20000.0
2021-03-12 12:50:00,28.93,28.94,28.89,28.94,50000.0,28.93,28.94,28.89,28.94,50000.0
2021-03-12 12:55:00,28.95,28.96,28.93,28.93,30000.0,28.95,28.96,28.93,28.93,30000.0
2021-03-12 13:00:00,28.92,28.92,28.89,28.89,69450.0,28.92,28.92,28.89,28.89,69450.0
2021-03-12 13:05:00,28.95,28.95,28.94,28.95,20000.0,28.95,28.95,28.94,28.95,20000.0
2021-03-12 13:10:00,28.93,29.02,28.93,29.02,72550.0,28.93,29.02,28.93,29.02,72550.0
2021-03-12 13:15:00,28.95,28.99,28.95,28.99,10000.0,28.95,28.99,28.95,28.99,10000.0
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 13:25:00,29.0,29.0,29.0,29.0,0.0,29.0,29.0,29.0,29.0,0.0
2021-03-12 13:30:00,29.02,29.04,29.0,29.0,25000.0,29.02,29.04,29.0,29.0,25000.0
2021-03-12 13:35:00,29.02,29.04,29.02,29.04,13150.0,29.02,29.04,29.02,29.04,13150.0
2021-03-12 13:40:00,29.05,29.08,29.05,29.06,35000.0,29.05,29.08,29.05,29.06,35000.0
2021-03-12 13:45:00,29.01,29.01,28.99,28.99,10000.0,29.01,29.01,28.99,28.99,10000.0
2021-03-12 13:50:00,29.01,29.02,29.01,29.02,15000.0,29.01,29.02,29.01,29.02,15000.0
2021-03-12 13:55:00,29.05,29.05,29.03,29.05,35000.0,29.05,29.05,29.03,29.05,35000.0
2021-03-12 14:00:00,29.05,29.05,29.05,29.05,0.0,29.05,29.05,29.05,29.05,0.0
2021-03-12 14:05:00,29.03,29.05,29.03,29.04,40000.0,29.03,29.05,29.03,29.04,40000.0
2021-03-12 14:10:00,29.04,29.04,29.04,29.04,0.0,29.04,29.04,29.04,29.04,0.0
2021-03-12 14:15:00,29.0,29.0,29.0,29.0,5000.0,29.0,29.0,29.0,29.0,5000.0
2021-03-12 14:20:00,28.97,28.99,28.97,28.99,20000.0,28.97,28.99,28.97,28.99,20000.0
2021-03-12 14:25:00,28.99,29.05,28.97,29.03,88800.0,28.99,29.05,28.97,29.03,88800.0
2021-03-12 14:30:00,29.06,29.06,29.0,29.0,30000.0,29.06,29.06,29.0,29.0,30000.0
2021-03-12 14:35:00,29.04,29.04,29.01,29.01,15000.0,29.04,29.04,29.01,29.01,15000.0
2021-03-12 14:40:00,29.04,29.06,29.04,29.06,35000.0,29.04,29.06,29.04,29.06,35000.0
2021-03-12 14:45:00,29.08,29.12,29.08,29.08,65000.0,29.08,29.12,29.08,29.08,65000.0
2021-03-12 14:50:00,29.07,29.07,29.07,29.07,5900.0,29.07,29.07,29.07,29.07,5900.0
2021-03-12 14:55:00,29.05,29.05,29.05,29.05,5000.0,29.05,29.05,29.05,29.05,5000.0
2021-03-12 15:00:00,29.04,29.06,29.0,29.01,45000.0,29.04,29.06,29.0,29.01,45000.0
2021-03-12 15:05:00,28.99,29.02,28.99,29.02,15000.0,28.99,29.02,28.99,29.02,15000.0
2021-03-12 15:10:00,28.95,28.99,28.95,28.97,61350.0,28.95,28.99,28.95,28.97,61350.0
2021-03-12 15:15:00,28.97,28.99,28.97,28.99,25000.0,28.97,28.99,28.97,28.99,25000.0
2021-03-12 15:20:00,29.02,29.02,28.97,28.98,59950.0,29.02,29.02,28.97,28.98,59950.0
2021-03-12 15:25:00,28.98,28.98,28.96,28.98,49600.0,28.98,28.98,28.96,28.98,49600.0
2021-03-12 15:30:00,28.98,29.0,28.98,29.0,84700.0,28.98,29.0,28.98,29.0,84700.0
2021-03-12 15:35:00,28.97,29.0,28.94,29.0,246250.0,28.97,29.0,28.94,29.0,246250.0
2021-03-12 15:40:00,29.0,29.02,28.99,29.02,45000.0,29.0,29.02,28.99,29.02,45000.0
2021-03-12 15:45:00,28.99,29.01,28.99,29.01,40000.0,28.99,29.01,28.99,29.01,40000.0
2021-03-12 15:50:00,29.0,29.03,28.99,29.01,74950.0,29.0,29.03,28.99,29.01,74950.0
2021-03-12 15:55:00,29.01,29.13,29.0,29.07,723850.0,29.01,29.13,29.0,29.07,723850.0
2021-03-15 09:30:00,29.14,29.22,29.09,29.17,233750.0,29.14,29.22,29.09,29.17,233750.0
2021-03-15 09:35:00,29.23,29.31,29.23,29.26,40000.0,29.23,29.31,29.23,29.26,40000.0
2021-03-15 09:40:00,29.24,29.24,29.0,29.09,58800.0,29.24,29.24,29.0,29.09,58800.0
2021-03-15 09:45:00,29.13,29.17,29.11,29.14,80000.0,29.13,29.17,29.11,29.14,80000.0
2021-03-15 09:50:00,28.98,29.13,28.98,29.13,15000.0,28.98,29.13,28.98,29.13,15000.0
2021-03-15 09:55:00,29.19,29.21,29.05,29.06,95000.0,29.19,29.21,29.05,29.06,95000.0
2021-03-15 10:00:00,29.07,29.12,29.07,29.12,32500.0,29.07,29.12,29.07,29.12,32500.0
2021-03-15 10:05:00,29.15,29.18,29.1,29.13,103000.0,29.15,29.18,29.1,29.13,103000.0
2021-03-15 10:10:00,29.16,29.3,29.16,29.3,30000.0,29.16,29.3,29.16,29.3,30000.0
2021-03-15 10:15:00,29.26,29.3,29.24,29.24,25750.0,29.26,29.3,29.24,29.24,25750.0
2021-03-15 10:20:00,29.23,29.25,29.15,29.19,43700.0,29.23,29.25,29.15,29.19,43700.0
2021-03-15 10:25:00,29.16,29.16,29.16,29.16,10000.0,29.16,29.16,29.16,29.16,10000.0
2021-03-15 10:30:00,29.14,29.21,29.14,29.21,40000.0,29.14,29.21,29.14,29.21,40000.0
2021-03-15 10:35:00,29.23,29.23,29.17,29.17,30000.0,29.23,29.23,29.17,29.17,30000.0
2021-03-15 10:40:00,29.18,29.2,29.15,29.2,30000.0,29.18,29.2,29.15,29.2,30000.0
2021-03-15 10:45:00,29.16,29.34,29.16,29.34,55000.0,29.16,29.34,29.16,29.34,55000.0
2021-03-15 10:50:00,29.3,29.3,29.3,29.3,5000.0,29.3,29.3,29.3,29.3,5000.0
2021-03-15 10:55:00,29.32,29.35,29.32,29.35,20000.0,29.32,29.35,29.32,29.35,20000.0
2021-03-15 11:00:00,29.3,29.35,29.3,29.32,25000.0,29.3,29.35,29.3,29.32,25000.0
2021-03-15 11:05:00,29.34,29.36,29.32,29.36,40000.0,29.34,29.36,29.32,29.36,40000.0
2021-03-15 11:10:00,29.37,29.4,29.37,29.38,67500.0,29.37,29.4,29.37,29.38,67500.0
2021-03-15 11:15:00,29.37,29.37,29.33,29.33,15000.0,29.37,29.37,29.33,29.33,15000.0
2021-03-15 11:20:00,29.34,29.34,29.28,29.32,55000.0,29.34,29.34,29.28,29.32,55000.0
2021-03-15 11:25:00,29.29,29.29,29.2,29.2,80000.0,29.29,29.29,29.2,29.2,80000.0
2021-03-15 11:30:00,29.19,29.19,29.16,29.16,10000.0,29.19,29.19,29.16,29.16,10000.0
2021-03-15 11:35:00,29.17,29.17,29.1,29.1,35000.0,29.17,29.17,29.1,29.1,35000.0
2021-03-15 11:40:00,29.15,29.23,29.15,29.19,65000.0,29.15,29.23,29.15,29.19,65000.0
2021-03-15 11:45:00,29.21,29.31,29.21,29.31,31500.0,29.21,29.31,29.21,29.31,31500.0
2021-03-15 11:50:00,29.27,29.34,29.27,29.27,60000.0,29.27,29.34,29.27,29.27,60000.0
2021-03-15 11:55:00,29.34,29.34,29.34,29.34,28050.0,29.34,29.34,29.34,29.34,28050.0
2021-03-15 12:00:00,29.38,29.44,29.38,29.44,15000.0,29.38,29.44,29.38,29.44,15000.0
2021-03-15 12:05:00,29.45,29.5,29.45,29.5,35000.0,29.45,29.5,29.45,29.5,35000.0
2021-03-15 12:10:00,29.5,29.52,29.47,29.52,20000.0,29.5,29.52,29.47,29.52,20000.0
2021-03-15 12:15:00,29.51,29.52,29.48,29.52,25000.0,29.51,29.52,29.48,29.52,25000.0
2021-03-15 12:20:00,29.53,29.54,29.53,29.54,10000.0,29.53,29.54,29.53,29.54,10000.0
2021-03-15 12:25:00,29.56,29.56,29.55,29.55,15000.0,29.56,29.56,29.55,29.55,15000.0
2021-03-15 12:30:00,29.57,29.58,29.56,29.58,20550.0,29.57,29.58,29.56,29.58,20550.0
2021-03-15 12:35:00,29.55,29.61,29.55,29.61,60000.0,29.55,29.61,29.55,29.61,60000.0
2021-03-15 12:40:00,29.6,29.68,29.6,29.68,90150.0,29.6,29.68,29.6,29.68,90150.0
2021-03-15 12:45:00,29.67,29.7,29.63,29.66,35000.0,29.67,29.7,29.63,29.66,35000.0
2021-03-15 12:50:00,29.63,29.71,29.61,29.71,60250.0,29.63,29.71,29.61,29.71,60250.0
2021-03-15 12:55:00,29.65,29.71,29.62,29.62,55000.0,29.65,29.71,29.62,29.62,55000.0
2021-03-15 13:00:00,29.63,29.63,29.63,29.63,5000.0,29.63,29.63,29.63,29.63,5000.0
2021-03-15 13:05:00,29.63,29.63,29.63,29.63,15000.0,29.63,29.63,29.63,29.63,15000.0
2021-03-15 13:10:00,29.62,29.63,29.6,29.63,20000.0,29.62,29.63,29.6,29.63,20000.0
2021-03-15 13:15:00,29.64,29.64,29.64,29.64,5000.0,29.64,29.64,29.64,29.64,5000.0
2021-03-15 13:20:00,29.61,29.61,29.61,29.61,5000.0,29.61,29.61,29.61,29.61,5000.0
2021-03-15 13:25:00,29.63,29.64,29.63,29.64,40000.0,29.63,29.64,29.63,29.64,40000.0
2021-03-15 13:30:00,29.66,29.68,29.66,29.66,16800.0,29.66,29.68,29.66,29.66,16800.0
2021-03-15 13:35:00,29.66,29.69,29.66,29.67,20000.0,29.66,29.69,29.66,29.67,20000.0
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 13:45:00,29.66,29.66,29.66,29.66,0.0,29.66,29.66,29.66,29.66,0.0
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 13:55:00,29.63,29.63,29.63,29.63,0.0,29.63,29.63,29.63,29.63,0.0
2021-03-15 14:00:00,29.62,29.67,29.62,29.66,72750.0,29.62,29.67,29.62,29.66,72750.0
2021-03-15 14:05:00,29.65,29.65,29.65,29.65,5000.0,29.65,29.65,29.65,29.65,5000.0
2021-03-15 14:10:00,29.61,29.61,29.49,29.51,70250.0,29.61,29.61,29.49,29.51,70250.0
2021-03-15 14:15:00,29.49,29.51,29.48,29.48,51050.0,29.49,29.51,29.48,29.48,51050.0
2021-03-15 14:20:00,29.49,29.49,29.49,29.49,8600.0,29.49,29.49,29.49,29.49,8600.0
2021-03-15 14:25:00,29.49,29.49,29.49,29.49,5000.0,29.49,29.49,29.49,29.49,5000.0
2021-03-15 14:30:00,29.49,29.49,29.49,29.49,5000.0,29.49,29.49,29.49,29.49,5000.0
2021-03-15 14:35:00,29.51,29.57,29.51,29.53,50000.0,29.51,29.57,29.51,29.53,50000.0
2021-03-15 14:40:00,29.53,29.53,29.53,29.53,0.0,29.53,29.53,29.53,29.53,0.0
2021-03-15 14:45:00,29.52,29.52,29.52,29.52,45500.0,29.52,29.52,29.52,29.52,45500.0
2021-03-15 14:50:00,29.52,29.52,29.52,29.52,5000.0,29.52,29.52,29.52,29.52,5000.0
2021-03-15 14:55:00,29.52,29.52,29.52,29.52,5000.0,29.52,29.52,29.52,29.52,5000.0
2021-03-15 15:00:00,29.53,29.54,29.52,29.52,30000.0,29.53,29.54,29.52,29.52,30000.0
2021-03-15 15:05:00,29.49,29.53,29.49,29.53,25000.0,29.49,29.53,29.49,29.53,25000.0
2021-03-15 15:10:00,29.56,29.58,29.54,29.54,45000.0,29.56,29.58,29.54,29.54,45000.0
2021-03-15 15:15:00,29.54,29.56,29.52,29.52,30000.0,29.54,29.56,29.52,29.52,30000.0
2021-03-15 15:20:00,29.51,29.51,29.46,29.48,65000.0,29.51,29.51,29.46,29.48,65000.0
2021-03-15 15:25:00,29.49,29.5,29.47,29.5,35000.0,29.49,29.5,29.47,29.5,35000.0
2021-03-15 15:30:00,29.52,29.55,29.49,29.55,59300.0,29.52,29.55,29.49,29.55,59300.0
2021-03-15 15:35:00,29.58,29.59,29.57,29.58,69750.0,29.58,29.59,29.57,29.58,69750.0
2021-03-15 15:40:00,29.59,29.61,29.57,29.59,137350.0,29.59,29.61,29.57,29.59,137350.0
2021-03-15 15:45:00,29.62,29.66,29.6,29.64,135000.0,29.62,29.66,29.6,29.64,135000.0
2021-03-15 15:50:00,29.62,29.74,29.6,29.74,244650.0,29.62,29.74,29.6,29.74,244650.0
2021-03-15 15:55:00,29.74,29.83,29.71,29.71,555100.0,29.74,29.83,29.71,29.71,555100.0
2021-03-16 09:30:00,29.56,29.86,29.56,29.64,479500.0,29.56,29.86,29.56,29.64,479500.0
2021-03-16 09:35:00,29.64,29.76,29.52,29.55,90000.0,29.64,29.76,29.52,29.55,90000.0
2021-03-16 09:40:00,29.58,29.69,29.56,29.69,84950.0,29.58,29.69,29.56,29.69,84950.0
2021-03-16 09:45:00,29.72,29.89,29.72,29.86,65000.0,29.72,29.89,29.72,29.86,65000.0
2021-03-16 09:50:00,29.86,29.92,29.86,29.9,133400.0,29.86,29.92,29.86,29.9,133400.0
2021-03-16 09:55:00,29.94,29.94,29.88,29.88,105600.0,29.94,29.94,29.88,29.88,105600.0
2021-03-16 10:00:00,29.9,29.92,29.9,29.9,74050.0,29.9,29.92,29.9,29.9,74050.0
2021-03-16 10:05:00,29.92,29.93,29.86,29.86,45000.0,29.92,29.93,29.86,29.86,45000.0
2021-03-16 10:10:00,29.92,29.92,29.89,29.92,35000.0,29.92,29.92,29.89,29.92,35000.0
2021-03-16 10:15:00,29.94,29.98,29.93,29.98,65000.0,29.94,29.98,29.93,29.98,65000.0
2021-03-16 10:20:00,30.0,30.0,29.97,29.97,25400.0,30.0,30.0,29.97,29.97,25400.0
2021-03-16 10:25:00,29.96,30.01,29.96,30.01,44550.0,29.96,30.01,29.96,30.01,44550.0
2021-03-16 10:30:00,30.06,30.11,30.06,30.11,25000.0,30.06,30.11,30.06,30.11,25000.0
2021-03-16 10:35:00,30.13,30.16,30.13,30.14,55150.0,30.13,30.16,30.13,30.14,55150.0
2021-03-16 10:40:00,30.15,30.22,30.09,30.15,259500.0,30.15,30.22,30.09,30.15,259500.0
2021-03-16 10:45:00,30.16,30.16,30.12,30.16,25000.0,30.16,30.16,30.12,30.16,25000.0
2021-03-16 10:50:00,30.21,30.21,30.13,30.18,30000.0,30.21,30.21,30.13,30.18,30000.0
2021-03-16 10:55:00,30.07,30.16,30.07,30.16,25000.0,30.07,30.16,30.07,30.16,25000.0
2021-03-16 11:00:00,30.14,30.14,30.12,30.12,10000.0,30.14,30.14,30.12,30.12,10000.0
2021-03-16 11:05:00,30.1,30.13,30.09,30.13,85450.0,30.1,30.13,30.09,30.13,85450.0
2021-03-16 11:10:00,30.13,30.17,30.09,30.15,57450.0,30.13,30.17,30.09,30.15,57450.0
2021-03-16 11:15:00,30.15,30.15,30.12,30.15,32500.0,30.15,30.15,30.12,30.15,32500.0
2021-03-16 11:20:00,30.15,30.15,30.15,30.15,25000.0,30.15,30.15,30.15,30.15,25000.0
2021-03-16 11:25:00,30.15,30.17,30.13,30.13,15000.0,30.15,30.17,30.13,30.13,15000.0
2021-03-16 11:30:00,30.12,30.12,30.1,30.12,25000.0,30.12,30.12,30.1,30.12,25000.0
2021-03-16 11:35:00,30.12,30.12,30.06,30.06,35000.0,30.12,30.12,30.06,30.06,35000.0
2021-03-16 11:40:00,30.08,30.08,30.07,30.07,15000.0,30.08,30.08,30.07,30.07,15000.0
2021-03-16 11:45:00,30.08,30.08,30.05,30.05,15000.0,30.08,30.08,30.05,30.05,15000.0
2021-03-16 11:50:00,30.05,30.05,30.04,30.04,10000.0,30.05,30.05,30.04,30.04,10000.0
2021-03-16 11:55:00,30.08,30.08,30.04,30.04,10000.0,30.08,30.08,30.04,30.04,10000.0
2021-03-16 12:00:00,30.08,30.11,30.08,30.08,25000.0,30.08,30.11,30.08,30.08,25000.0
2021-03-16 12:05:00,30.09,30.1,30.06,30.1,20000.0,30.09,30.1,30.06,30.1,20000.0
2021-03-16 12:10:00,30.03,30.03,29.94,29.94,65000.0,30.03,30.03,29.94,29.94,65000.0
2021-03-16 12:15:00,29.92,29.93,29.88,29.93,40000.0,29.92,29.93,29.88,29.93,40000.0
2021-03-16 12:20:00,29.86,29.86,29.77,29.77,40000.0,29.86,29.86,29.77,29.77,40000.0
2021-03-16 12:25:00,29.78,29.8,29.75,29.8,40000.0,29.78,29.8,29.75,29.8,40000.0
2021-03-16 12:30:00,29.82,29.84,29.8,29.84,26000.0,29.82,29.84,29.8,29.84,26000.0
2021-03-16 12:35:00,29.82,29.86,29.81,29.86,30000.0,29.82,29.86,29.81,29.86,30000.0
2021-03-16 12:40:00,29.89,29.89,29.86,29.89,57650.0,29.89,29.89,29.86,29.89,57650.0
2021-03-16 12:45:00,29.87,29.88,29.87,29.88,15000.0,29.87,29.88,29.87,29.88,15000.0
2021-03-16 12:50:00,29.83,29.86,29.79,29.79,31550.0,29.83,29.86,29.79,29.79,31550.0
2021-03-16 12:55:00,29.8,29.8,29.77,29.8,30000.0,29.8,29.8,29.77,29.8,30000.0
2021-03-16 13:00:00,29.8,29.81,29.8,29.81,15000.0,29.8,29.81,29.8,29.81,15000.0
2021-03-16 13:05:00,29.81,29.84,29.76,29.84,38250.0,29.81,29.84,29.76,29.84,38250.0
2021-03-16 13:10:00,29.82,29.82,29.82,29.82,15000.0,29.82,29.82,29.82,29.82,15000.0
2021-03-16 13:15:00,29.8,29.84,29.8,29.8,20000.0,29.8,29.84,29.8,29.8,20000.0
2021-03-16 13:20:00,29.8,29.84,29.8,29.84,15000.0,29.8,29.84,29.8,29.84,15000.0
2021-03-16 13:25:00,29.85,29.85,29.82,29.82,15900.0,29.85,29.85,29.82,29.82,15900.0
2021-03-16 13:30:00,29.82,29.99,29.8,29.84,210950.0,29.82,29.99,29.8,29.84,210950.0
2021-03-16 13:35:00,29.81,29.81,29.79,29.79,20000.0,29.81,29.81,29.79,29.79,20000.0
2021-03-16 13:40:00,29.77,29.77,29.75,29.77,35000.0,29.77,29.77,29.75,29.77,35000.0
2021-03-16 13:45:00,29.7,29.73,29.7,29.73,15000.0,29.7,29.73,29.7,29.73,15000.0
2021-03-16 13:50:00,29.72,29.77,29.72,29.77,15000.0,29.72,29.77,29.72,29.77,15000.0
2021-03-16 13:55:00,29.72,29.76,29.67,29.7,54250.0,29.72,29.76,29.67,29.7,54250.0
2021-03-16 14:00:00,29.7,29.73,29.7,29.73,20000.0,29.7,29.73,29.7,29.73,20000.0
2021-03-16 14:05:00,29.67,29.67,29.61,29.63,40000.0,29.67,29.67,29.61,29.63,40000.0
2021-03-16 14:10:00,29.61,29.76,29.6,29.7,41650.0,29.61,29.76,29.6,29.7,41650.0
2021-03-16 14:15:00,29.71,29.73,29.69,29.69,45000.0,29.71,29.73,29.69,29.69,45000.0
2021-03-16 14:20:00,29.69,29.69,29.61,29.61,10000.0,29.69,29.69,29.61,29.61,10000.0
2021-03-16 14:25:00,29.6,29.62,29.51,29.55,46750.0,29.6,29.62,29.51,29.55,46750.0
2021-03-16 14:30:00,29.52,29.55,29.47,29.55,82650.0,29.52,29.55,29.47,29.55,82650.0
2021-03-16 14:35:00,29.51,29.54,29.49,29.52,80000.0,29.51,29.54,29.49,29.52,80000.0
2021-03-16 14:40:00,29.51,29.52,29.46,29.5,55000.0,29.51,29.52,29.46,29.5,55000.0
2021-03-16 14:45:00,29.48,29.5,29.48,29.5,41200.0,29.48,29.5,29.48,29.5,41200.0
2021-03-16 14:50:00,29.53,29.56,29.53,29.56,25000.0,29.53,29.56,29.53,29.56,25000.0
2021-03-16 14:55:00,29.57,29.57,29.57,29.57,5000.0,29.57,29.57,29.57,29.57,5000.0
2021-03-16 15:00:00,29.55,29.55,29.46,29.51,35000.0,29.55,29.55,29.46,29.51,35000.0
2021-03-16 15:05:00,29.53,29.58,29.53,29.58,51900.0,29.53,29.58,29.53,29.58,51900.0
2021-03-16 15:10:00,29.56,29.56,29.56,29.56,5000.0,29.56,29.56,29.56,29.56,5000.0
2021-03-16 15:15:00,29.58,29.61,29.58,29.61,26000.0,29.58,29.61,29.58,29.61,26000.0
2021-03-16 15:20:00,29.6,29.63,29.57,29.63,25000.0,29.6,29.63,29.57,29.63,25000.0
2021-03-16 15:25:00,29.65,29.66,29.63,29.63,25800.0,29.65,29.66,29.63,29.63,25800.0
2021-03-16 15:30:00,29.64,29.7,29.64,29.7,45000.0,29.64,29.7,29.64,29.7,45000.0
2021-03-16 15:35:00,29.77,29.77,29.73,29.74,50000.0,29.77,29.77,29.73,29.74,50000.0
2021-03-16 15:40:00,29.77,29.79,29.74,29.74,90000.0,29.77,29.79,29.74,29.74,90000.0
2021-03-16 15:45:00,29.72,29.73,29.7,29.7,45750.0,29.72,29.73,29.7,29.7,45750.0
2021-03-16 15:50:00,29.73,29.73,29.66,29.66,70350.0,29.73,29.73,29.66,29.66,70350.0
2021-03-16 15:55:00,29.66,29.69,29.63,29.67,229850.0,29.66,29.69,29.63,29.67,229850.0
2021-03-17 09:30:00,29.4,29.4,29.11,29.17,192750.0,29.4,29.4,29.11,29.17,192750.0
2021-03-17 09:35:00,29.1,29.1,29.0,29.0,90450.0,29.1,29.1,29.0,29.0,90450.0
2021-03-17 09:40:00,29.0,29.29,28.98,29.29,83550.0,29.0,29.29,28.98,29.29,83550.0
2021-03-17 09:45:00,29.19,29.3,29.18,29.3,15000.0,29.19,29.3,29.18,29.3,15000.0
2021-03-17 09:50:00,29.24,29.27,29.2,29.2,60000.0,29.24,29.27,29.2,29.2,60000.0
2021-03-17 09:55:00,29.18,29.2,29.18,29.2,17550.0,29.18,29.2,29.18,29.2,17550.0
2021-03-17 10:00:00,29.25,29.32,29.25,29.28,83000.0,29.25,29.32,29.25,29.28,83000.0
2021-03-17 10:05:00,29.27,29.35,29.27,29.34,50000.0,29.27,29.35,29.27,29.34,50000.0
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 10:15:00,29.38,29.38,29.38,29.38,0.0,29.38,29.38,29.38,29.38,0.0
2021-03-17 10:20:00,29.33,29.33,29.24,29.27,40000.0,29.33,29.33,29.24,29.27,40000.0
2021-03-17 10:25:00,29.26,29.35,29.26,29.34,25000.0,29.26,29.35,29.26,29.34,25000.0
2021-03-17 10:30:00,29.3,29.3,29.23,29.23,10000.0,29.3,29.3,29.23,29.23,10000.0
2021-03-17 10:35:00,29.24,29.28,29.17,29.17,163900.0,29.24,29.28,29.17,29.17,163900.0
2021-03-17 10:40:00,29.16,29.16,29.04,29.04,25650.0,29.16,29.16,29.04,29.04,25650.0
2021-03-17 10:45:00,29.07,29.14,29.07,29.14,45000.0,29.07,29.14,29.07,29.14,45000.0
2021-03-17 10:50:00,29.17,29.18,29.14,29.16,45000.0,29.17,29.18,29.14,29.16,45000.0
2021-03-17 10:55:00,29.1,29.12,29.08,29.11,30000.0,29.1,29.12,29.08,29.11,30000.0
2021-03-17 11:00:00,29.09,29.1,29.02,29.05,50000.0,29.09,29.1,29.02,29.05,50000.0
2021-03-17 11:05:00,29.07,29.13,29.07,29.13,40000.0,29.07,29.13,29.07,29.13,40000.0
2021-03-17 11:10:00,29.14,29.17,29.14,29.14,40000.0,29.14,29.17,29.14,29.14,40000.0
2021-03-17 11:15:00,29.14,29.22,29.14,29.22,45000.0,29.14,29.22,29.14,29.22,45000.0
2021-03-17 11:20:00,29.24,29.27,29.21,29.21,41550.0,29.24,29.27,29.21,29.21,41550.0
2021-03-17 11:25:00,29.24,29.31,29.24,29.31,20850.0,29.24,29.31,29.24,29.31,20850.0
2021-03-17 11:30:00,29.3,29.31,29.23,29.24,50000.0,29.3,29.31,29.23,29.24,50000.0
2021-03-17 11:35:00,29.22,29.22,29.17,29.18,35000.0,29.22,29.22,29.17,29.18,35000.0
2021-03-17 11:40:00,29.11,29.15,29.1,29.12,25000.0,29.11,29.15,29.1,29.12,25000.0
2021-03-17 11:45:00,29.13,29.16,29.13,29.14,30000.0,29.13,29.16,29.13,29.14,30000.0
2021-03-17 11:50:00,29.16,29.18,29.16,29.17,15000.0,29.16,29.18,29.16,29.17,15000.0
2021-03-17 11:55:00,29.15,29.15,29.15,29.15,25150.0,29.15,29.15,29.15,29.15,25150.0
2021-03-17 12:00:00,29.13,29.14,29.09,29.09,20000.0,29.13,29.14,29.09,29.09,20000.0
2021-03-17 12:05:00,29.07,29.13,29.05,29.1,50150.0,29.07,29.13,29.05,29.1,50150.0
2021-03-17 12:10:00,29.09,29.09,29.06,29.06,20000.0,29.09,29.09,29.06,29.06,20000.0
2021-03-17 12:15:00,29.1,29.13,29.08,29.12,25000.0,29.1,29.13,29.08,29.12,25000.0
2021-03-17 12:20:00,29.13,29.14,29.12,29.14,35000.0,29.13,29.14,29.12,29.14,35000.0
2021-03-17 12:25:00,29.09,29.15,29.09,29.15,45000.0,29.09,29.15,29.09,29.15,45000.0
2021-03-17 12:30:00,29.13,29.13,29.12,29.12,20000.0,29.13,29.13,29.12,29.12,20000.0
2021-03-17 12:35:00,29.12,29.12,29.12,29.12,10000.0,29.12,29.12,29.12,29.12,10000.0
2021-03-17 12:40:00,29.11,29.11,29.11,29.11,5000.0,29.11,29.11,29.11,29.11,5000.0
2021-03-17 12:45:00,29.16,29.16,29.13,29.15,30000.0,29.16,29.16,29.13,29.15,30000.0
2021-03-17 12:50:00,29.13,29.14,29.09,29.09,20000.0,29.13,29.14,29.09,29.09,20000.0
2021-03-17 12:55:00,29.09,29.09,29.04,29.04,86950.0,29.09,29.09,29.04,29.04,86950.0
2021-03-17 13:00:00,29.04,29.04,29.04,29.04,5000.0,29.04,29.04,29.04,29.04,5000.0
2021-03-17 13:05:00,29.04,29.04,29.02,29.02,20000.0,29.04,29.04,29.02,29.02,20000.0
2021-03-17 13:10:00,29.06,29.09,29.05,29.09,35000.0,29.06,29.09,29.05,29.09,35000.0
2021-03-17 13:15:00,29.12,29.15,29.11,29.11,65000.0,29.12,29.15,29.11,29.11,65000.0
2021-03-17 13:20:00,29.14,29.14,29.1,29.11,20000.0,29.14,29.14,29.1,29.11,20000.0
2021-03-17 13:25:00,29.11,29.11,29.1,29.1,10000.0,29.11,29.11,29.1,29.1,10000.0
2021-03-17 13:30:00,29.12,29.12,29.12,29.12,5000.0,29.12,29.12,29.12,29.12,5000.0
2021-03-17 13:35:00,29.12,29.12,29.09,29.09,20000.0,29.12,29.12,29.09,29.09,20000.0
2021-03-17 13:40:00,29.07,29.07,29.03,29.03,15000.0,29.07,29.07,29.03,29.03,15000.0
2021-03-17 13:45:00,29.03,29.05,29.03,29.05,30000.0,29.03,29.05,29.03,29.05,30000.0
2021-03-17 13:50:00,29.02,29.02,28.98,28.98,35000.0,29.02,29.02,28.98,28.98,35000.0
2021-03-17 13:55:00,28.98,29.0,28.91,28.99,45000.0,28.98,29.0,28.91,28.99,45000.0
2021-03-17 14:00:00,29.05,29.2,29.05,29.13,25000.0,29.05,29.2,29.05,29.13,25000.0
2021-03-17 14:05:00,29.16,29.16,29.16,29.16,5000.0,29.16,29.16,29.16,29.16,5000.0
2021-03-17 14:10:00,29.27,29.33,29.23,29.33,75000.0,29.27,29.33,29.23,29.33,75000.0
2021-03-17 14:15:00,29.36,29.36,29.28,29.28,99250.0,29.36,29.36,29.28,29.28,99250.0
2021-03-17 14:20:00,29.32,29.32,29.28,29.28,15000.0,29.32,29.32,29.28,29.28,15000.0
2021-03-17 14:25:00,29.29,29.29,29.26,29.28,45300.0,29.29,29.29,29.26,29.28,45300.0
2021-03-17 14:30:00,29.24,29.26,29.2,29.2,55300.0,29.24,29.26,29.2,29.2,55300.0
2021-03-17 14:35:00,29.34,29.52,29.29,29.29,92850.0,29.34,29.52,29.29,29.29,92850.0
2021-03-17 14:40:00,29.48,29.59,29.44,29.59,91850.0,29.48,29.59,29.44,29.59,91850.0
2021-03-17 14:45:00,29.56,29.65,29.52,29.59,164700.0,29.56,29.65,29.52,29.59,164700.0
2021-03-17 14:50:00,29.63,29.63,29.6,29.62,65500.0,29.63,29.63,29.6,29.62,65500.0
2021-03-17 14:55:00,29.63,29.63,29.51,29.56,63350.0,29.63,29.63,29.51,29.56,63350.0
2021-03-17 15:00:00,29.58,29.63,29.56,29.63,40000.0,29.58,29.63,29.56,29.63,40000.0
2021-03-17 15:05:00,29.62,29.65,29.62,29.65,10000.0,29.62,29.65,29.62,29.65,10000.0
2021-03-17 15:10:00,29.59,29.61,29.53,29.55,75650.0,29.59,29.61,29.53,29.55,75650.0
2021-03-17 15:15:00,29.57,29.62,29.57,29.62,28550.0,29.57,29.62,29.57,29.62,28550.0
2021-03-17 15:20:00,29.54,29.54,29.51,29.51,15000.0,29.54,29.54,29.51,29.51,15000.0
2021-03-17 15:25:00,29.49,29.57,29.49,29.56,45000.0,29.49,29.57,29.49,29.56,45000.0
2021-03-17 15:30:00,29.57,29.61,29.56,29.6,66650.0,29.57,29.61,29.56,29.6,66650.0
2021-03-17 15:35:00,29.57,29.63,29.5,29.5,73600.0,29.57,29.63,29.5,29.5,73600.0
2021-03-17 15:40:00,29.48,29.53,29.45,29.5,109650.0,29.48,29.53,29.45,29.5,109650.0
2021-03-17 15:45:00,29.48,29.49,29.46,29.46,51750.0,29.48,29.49,29.46,29.46,51750.0
2021-03-17 15:50:00,29.45,29.48,29.37,29.48,157550.0,29.45,29.48,29.37,29.48,157550.0
2021-03-17 15:55:00,29.5,29.6,29.46,29.59,263750.0,29.5,29.6,29.46,29.59,263750.0
2021-03-18 09:30:00,29.2,29.32,29.2,29.31,80500.0,29.2,29.32,29.2,29.31,80500.0
2021-03-18 09:35:00,29.18,29.22,29.18,29.22,10000.0,29.18,29.22,29.18,29.22,10000.0
2021-03-18 09:40:00,29.18,29.18,29.11,29.11,35000.0,29.18,29.18,29.11,29.11,35000.0
2021-03-18 09:45:00,29.1,29.1,29.08,29.1,20000.0,29.1,29.1,29.08,29.1,20000.0
2021-03-18 09:50:00,29.1,29.15,29.06,29.1,118250.0,29.1,29.15,29.06,29.1,118250.0
2021-03-18 09:55:00,29.07,29.12,29.06,29.1,40750.0,29.07,29.12,29.06,29.1,40750.0
2021-03-18 10:00:00,29.09,29.14,29.04,29.14,176600.0,29.09,29.14,29.04,29.14,176600.0
2021-03-18 10:05:00,29.06,29.07,28.93,28.98,104000.0,29.06,29.07,28.93,28.98,104000.0
2021-03-18 10:10:00,28.98,28.98,28.87,28.87,25000.0,28.98,28.98,28.87,28.87,25000.0
2021-03-18 10:15:00,28.93,28.96,28.93,28.96,81300.0,28.93,28.96,28.93,28.96,81300.0
2021-03-18 10:20:00,28.95,28.95,28.8,28.9,104600.0,28.95,28.95,28.8,28.9,104600.0
2021-03-18 10:25:00,28.83,28.86,28.82,28.86,30000.0,28.83,28.86,28.82,28.86,30000.0
2021-03-18 10:30:00,28.86,28.89,28.82,28.82,65000.0,28.86,28.89,28.82,28.82,65000.0
2021-03-18 10:35:00,28.81,28.85,28.74,28.85,55000.0,28.81,28.85,28.74,28.85,55000.0
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 10:45:00,28.8,28.8,28.8,28.8,0.0,28.8,28.8,28.8,28.8,0.0
2021-03-18 10:50:00,28.79,28.79,28.77,28.77,10000.0,28.79,28.79,28.77,28.77,10000.0
2021-03-18 10:55:00,28.86,28.88,28.86,28.88,25000.0,28.86,28.88,28.86,28.88,25000.0
2021-03-18 11:00:00,28.87,28.87,28.86,28.86,10000.0,28.87,28.87,28.86,28.86,10000.0
2021-03-18 11:05:00,28.87,28.87,28.81,28.81,115000.0,28.87,28.87,28.81,28.81,115000.0
2021-03-18 11:10:00,28.77,28.77,28.73,28.73,32100.0,28.77,28.77,28.73,28.73,32100.0
2021-03-18 11:15:00,28.72,28.78,28.72,28.78,41700.0,28.72,28.78,28.72,28.78,41700.0
2021-03-18 11:20:00,28.75,28.75,28.71,28.71,30000.0,28.75,28.75,28.71,28.71,30000.0
2021-03-18 11:25:00,28.75,28.83,28.75,28.83,50000.0,28.75,28.83,28.75,28.83,50000.0
2021-03-18 11:30:00,28.84,28.84,28.83,28.83,64650.0,28.84,28.84,28.83,28.83,64650.0
2021-03-18 11:35:00,28.83,28.93,28.83,28.9,30000.0,28.83,28.93,28.83,28.9,30000.0
2021-03-18 11:40:00,28.9,28.9,28.9,28.9,0.0,28.9,28.9,28.9,28.9,0.0
2021-03-18 11:45:00,28.88,28.89,28.86,28.86,19650.0,28.88,28.89,28.86,28.86,19650.0
2021-03-18 11:50:00,28.85,28.86,28.78,28.82,82850.0,28.85,28.86,28.78,28.82,82850.0
2021-03-18 11:55:00,28.79,28.89,28.79,28.89,80000.0,28.79,28.89,28.79,28.89,80000.0
2021-03-18 12:00:00,28.88,28.88,28.88,28.88,10000.0,28.88,28.88,28.88,28.88,10000.0
2021-03-18 12:05:00,28.88,28.94,28.88,28.94,25000.0,28.88,28.94,28.88,28.94,25000.0
2021-03-18 12:10:00,28.97,29.02,28.97,29.01,34550.0,28.97,29.02,28.97,29.01,34550.0
2021-03-18 12:15:00,28.97,28.97,28.95,28.95,20000.0,28.97,28.97,28.95,28.95,20000.0
2021-03-18 12:20:00,28.94,28.94,28.94,28.94,5000.0,28.94,28.94,28.94,28.94,5000.0
2021-03-18 12:25:00,28.9,28.9,28.9,28.9,5000.0,28.9,28.9,28.9,28.9,5000.0
2021-03-18 12:30:00,28.94,28.94,28.94,28.94,25000.0,28.94,28.94,28.94,28.94,25000.0
2021-03-18 12:35:00,28.86,28.86,28.86,28.86,5000.0,28.86,28.86,28.86,28.86,5000.0
2021-03-18 12:40:00,28.86,28.86,28.78,28.78,40000.0,28.86,28.86,28.78,28.78,40000.0
2021-03-18 12:45:00,28.8,28.92,28.8,28.81,125750.0,28.8,28.92,28.8,28.81,125750.0
2021-03-18 12:50:00,28.84,28.84,28.82,28.82,27550.0,28.84,28.84,28.82,28.82,27550.0
2021-03-18 12:55:00,28.78,28.78,28.77,28.77,15050.0,28.78,28.78,28.77,28.77,15050.0
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 13:05:00,28.8,28.8,28.8,28.8,0.0,28.8,28.8,28.8,28.8,0.0
2021-03-18 13:10:00,28.8,28.8,28.8,28.8,5000.0,28.8,28.8,28.8,28.8,5000.0
2021-03-18 13:15:00,28.77,28.8,28.77,28.8,10000.0,28.77,28.8,28.77,28.8,10000.0
2021-03-18 13:20:00,28.83,28.83,28.83,28.83,5000.0,28.83,28.83,28.83,28.83,5000.0
2021-03-18 13:25:00,28.79,28.8,28.79,28.8,10000.0,28.79,28.8,28.79,28.8,10000.0
2021-03-18 13:30:00,28.85,28.85,28.8,28.8,15000.0,28.85,28.85,28.8,28.8,15000.0
2021-03-18 13:35:00,28.81,28.81,28.77,28.79,45000.0,28.81,28.81,28.77,28.79,45000.0
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 13:45:00,28.79,28.79,28.79,28.79,0.0,28.79,28.79,28.79,28.79,0.0
2021-03-18 13:50:00,28.81,28.81,28.8,28.8,10000.0,28.81,28.81,28.8,28.8,10000.0
2021-03-18 13:55:00,28.82,28.82,28.82,28.82,15000.0,28.82,28.82,28.82,28.82,15000.0
2021-03-18 14:00:00,28.79,28.81,28.79,28.81,20600.0,28.79,28.81,28.79,28.81,20600.0
2021-03-18 14:05:00,28.81,28.81,28.81,28.81,10000.0,28.81,28.81,28.81,28.81,10000.0
2021-03-18 14:10:00,28.78,28.78,28.74,28.75,45400.0,28.78,28.78,28.74,28.75,45400.0
2021-03-18 14:15:00,28.72,28.73,28.7,28.73,51250.0,28.72,28.73,28.7,28.73,51250.0
2021-03-18 14:20:00,28.73,28.76,28.7,28.72,77500.0,28.73,28.76,28.7,28.72,77500.0
2021-03-18 14:25:00,28.68,28.73,28.67,28.68,102450.0,28.68,28.73,28.67,28.68,102450.0
2021-03-18 14:30:00,28.68,28.69,28.58,28.58,86550.0,28.68,28.69,28.58,28.58,86550.0
2021-03-18 14:35:00,28.57,28.63,28.57,28.6,73000.0,28.57,28.63,28.57,28.6,73000.0
2021-03-18 14:40:00,28.56,28.58,28.53,28.55,55000.0,28.56,28.58,28.53,28.55,55000.0
2021-03-18 14:45:00,28.56,28.56,28.53,28.53,40350.0,28.56,28.56,28.53,28.53,40350.0
2021-03-18 14:50:00,28.55,28.57,28.54,28.55,30000.0,28.55,28.57,28.54,28.55,30000.0
2021-03-18 14:55:00,28.55,28.6,28.54,28.55,45000.0,28.55,28.6,28.54,28.55,45000.0
2021-03-18 15:00:00,28.57,28.59,28.54,28.54,45000.0,28.57,28.59,28.54,28.54,45000.0
2021-03-18 15:05:00,28.53,28.58,28.53,28.58,260000.0,28.53,28.58,28.53,28.58,260000.0
2021-03-18 15:10:00,28.59,28.64,28.59,28.59,60100.0,28.59,28.64,28.59,28.59,60100.0
2021-03-18 15:15:00,28.6,28.63,28.58,28.6,290350.0,28.6,28.63,28.58,28.6,290350.0
2021-03-18 15:20:00,28.6,28.63,28.6,28.63,65000.0,28.6,28.63,28.6,28.63,65000.0
2021-03-18 15:25:00,28.59,28.61,28.57,28.61,60000.0,28.59,28.61,28.57,28.61,60000.0
2021-03-18 15:30:00,28.61,28.64,28.59,28.59,190100.0,28.61,28.64,28.59,28.59,190100.0
2021-03-18 15:35:00,28.62,28.63,28.58,28.6,65100.0,28.62,28.63,28.58,28.6,65100.0
2021-03-18 15:40:00,28.6,28.62,28.57,28.59,169650.0,28.6,28.62,28.57,28.59,169650.0
2021-03-18 15:45:00,28.61,28.61,28.56,28.57,250800.0,28.61,28.61,28.56,28.57,250800.0
2021-03-18 15:50:00,28.55,28.57,28.51,28.52,242600.0,28.55,28.57,28.51,28.52,242600.0
2021-03-18 15:55:00,28.56,28.6,28.55,28.58,541850.0,28.56,28.6,28.55,28.58,541850.0
2021-03-19 09:30:00,28.76,28.87,28.72,28.74,1008850.0,28.76,28.87,28.72,28.74,1008850.0
2021-03-19 09:35:00,28.72,28.74,28.57,28.58,40000.0,28.72,28.74,28.57,28.58,40000.0
2021-03-19 09:40:00,28.51,28.51,28.45,28.46,121900.0,28.51,28.51,28.45,28.46,121900.0
2021-03-19 09:45:00,28.45,28.54,28.44,28.54,134000.0,28.45,28.54,28.44,28.54,134000.0
2021-03-19 09:50:00,28.51,28.57,28.49,28.49,147250.0,28.51,28.57,28.49,28.49,147250.0
2021-03-19 09:55:00,28.49,28.53,28.46,28.53,15000.0,28.49,28.53,28.46,28.53,15000.0
2021-03-19 10:00:00,28.51,28.51,28.45,28.49,191100.0,28.51,28.51,28.45,28.49,191100.0
2021-03-19 10:05:00,28.46,28.49,28.45,28.49,197450.0,28.46,28.49,28.45,28.49,197450.0
2021-03-19 10:10:00,28.51,28.58,28.46,28.54,100000.0,28.51,28.58,28.46,28.54,100000.0
2021-03-19 10:15:00,28.54,28.58,28.53,28.58,25000.0,28.54,28.58,28.53,28.58,25000.0
2021-03-19 10:20:00,28.57,28.67,28.57,28.67,110000.0,28.57,28.67,28.57,28.67,110000.0
2021-03-19 10:25:00,28.74,28.74,28.69,28.69,42250.0,28.74,28.74,28.69,28.69,42250.0
2021-03-19 10:30:00,28.68,28.68,28.52,28.52,114050.0,28.68,28.68,28.52,28.52,114050.0
2021-03-19 10:35:00,28.55,28.71,28.53,28.69,75000.0,28.55,28.71,28.53,28.69,75000.0
2021-03-19 10:40:00,28.69,28.7,28.64,28.67,105400.0,28.69,28.7,28.64,28.67,105400.0
2021-03-19 10:45:00,28.67,28.67,28.63,28.65,140000.0,28.67,28.67,28.63,28.65,140000.0
2021-03-19 10:50:00,28.58,28.68,28.58,28.62,229900.0,28.58,28.68,28.58,28.62,229900.0
2021-03-19 10:55:00,28.64,28.67,28.63,28.63,50000.0,28.64,28.67,28.63,28.63,50000.0
2021-03-19 11:00:00,28.61,28.66,28.6,28.61,56950.0,28.61,28.66,28.6,28.61,56950.0
2021-03-19 11:05:00,28.63,28.63,28.56,28.58,164400.0,28.63,28.63,28.56,28.58,164400.0
2021-03-19 11:10:00,28.56,28.57,28.54,28.55,88250.0,28.56,28.57,28.54,28.55,88250.0
2021-03-19 11:15:00,28.56,28.58,28.5,28.51,122600.0,28.56,28.58,28.5,28.51,122600.0
2021-03-19 11:20:00,28.45,28.55,28.45,28.55,64250.0,28.45,28.55,28.45,28.55,64250.0
2021-03-19 11:25:00,28.49,28.49,28.42,28.43,79000.0,28.49,28.49,28.42,28.43,79000.0
2021-03-19 11:30:00,28.44,28.49,28.43,28.49,38150.0,28.44,28.49,28.43,28.49,38150.0
2021-03-19 11:35:00,28.45,28.54,28.45,28.53,75000.0,28.45,28.54,28.45,28.53,75000.0
2021-03-19 11:40:00,28.47,28.59,28.47,28.58,30000.0,28.47,28.59,28.47,28.58,30000.0
2021-03-19 11:45:00,28.54,28.59,28.54,28.59,32700.0,28.54,28.59,28.54,28.59,32700.0
2021-03-19 11:50:00,28.6,28.6,28.49,28.54,47150.0,28.6,28.6,28.49,28.54,47150.0
2021-03-19 11:55:00,28.59,28.59,28.56,28.56,15000.0,28.59,28.59,28.56,28.56,15000.0
2021-03-19 12:00:00,28.56,28.56,28.56,28.56,5000.0,28.56,28.56,28.56,28.56,5000.0
2021-03-19 12:05:00,28.57,28.57,28.55,28.56,28000.0,28.57,28.57,28.55,28.56,28000.0
2021-03-19 12:10:00,28.53,28.53,28.53,28.53,15000.0,28.53,28.53,28.53,28.53,15000.0
2021-03-19 12:15:00,28.58,28.66,28.57,28.64,95000.0,28.58,28.66,28.57,28.64,95000.0
2021-03-19 12:20:00,28.64,28.64,28.61,28.61,25000.0,28.64,28.64,28.61,28.61,25000.0
2021-03-19 12:25:00,28.62,28.65,28.57,28.58,77800.0,28.62,28.65,28.57,28.58,77800.0
2021-03-19 12:30:00,28.6,28.65,28.6,28.62,120000.0,28.6,28.65,28.6,28.62,120000.0
2021-03-19 12:35:00,28.63,28.66,28.59,28.61,55250.0,28.63,28.66,28.59,28.61,55250.0
2021-03-19 12:40:00,28.61,28.65,28.6,28.6,40000.0,28.61,28.65,28.6,28.6,40000.0
2021-03-19 12:45:00,28.64,28.64,28.59,28.59,80000.0,28.64,28.64,28.59,28.59,80000.0
2021-03-19 12:50:00,28.64,28.65,28.59,28.59,140000.0,28.64,28.65,28.59,28.59,140000.0
2021-03-19 12:55:00,28.6,28.65,28.59,28.65,75000.0,28.6,28.65,28.59,28.65,75000.0
2021-03-19 13:00:00,28.66,28.66,28.6,28.61,75000.0,28.66,28.66,28.6,28.61,75000.0
2021-03-19 13:05:00,28.62,28.63,28.58,28.63,95000.0,28.62,28.63,28.58,28.63,95000.0
2021-03-19 13:10:00,28.59,28.65,28.59,28.65,15700.0,28.59,28.65,28.59,28.65,15700.0
2021-03-19 13:15:00,28.67,28.67,28.63,28.63,10000.0,28.67,28.67,28.63,28.63,10000.0
2021-03-19 13:20:00,28.61,28.63,28.61,28.62,25000.0,28.61,28.63,28.61,28.62,25000.0
2021-03-19 13:25:00,28.6,28.64,28.6,28.62,20000.0,28.6,28.64,28.6,28.62,20000.0
2021-03-19 13:30:00,28.61,28.63,28.6,28.62,75000.0,28.61,28.63,28.6,28.62,75000.0
2021-03-19 13:35:00,28.65,28.67,28.65,28.67,25000.0,28.65,28.67,28.65,28.67,25000.0
2021-03-19 13:40:00,28.67,28.67,28.66,28.66,15250.0,28.67,28.67,28.66,28.66,15250.0
2021-03-19 13:45:00,28.67,28.69,28.63,28.69,62000.0,28.67,28.69,28.63,28.69,62000.0
2021-03-19 13:50:00,28.7,28.7,28.69,28.69,20000.0,28.7,28.7,28.69,28.69,20000.0
2021-03-19 13:55:00,28.66,28.66,28.62,28.64,25000.0,28.66,28.66,28.62,28.64,25000.0
2021-03-19 14:00:00,28.66,28.66,28.66,28.66,5000.0,28.66,28.66,28.66,28.66,5000.0
2021-03-19 14:05:00,28.65,28.65,28.59,28.61,40000.0,28.65,28.65,28.59,28.61,40000.0
2021-03-19 14:10:00,28.6,28.6,28.59,28.59,15000.0,28.6,28.6,28.59,28.59,15000.0
2021-03-19 14:15:00,28.6,28.6,28.59,28.6,81450.0,28.6,28.6,28.59,28.6,81450.0
2021-03-19 14:20:00,28.58,28.61,28.58,28.61,65500.0,28.58,28.61,28.58,28.61,65500.0
2021-03-19 14:25:00,28.6,28.63,28.59,28.62,70000.0,28.6,28.63,28.59,28.62,70000.0
2021-03-19 14:30:00,28.62,28.67,28.62,28.67,26600.0,28.62,28.67,28.62,28.67,26600.0
2021-03-19 14:35:00,28.64,28.66,28.62,28.64,55500.0,28.64,28.66,28.62,28.64,55500.0
2021-03-19 14:40:00,28.64,28.64,28.64,28.64,0.0,28.64,28.64,28.64,28.64,0.0
2021-03-19 14:45:00,28.63,28.63,28.57,28.61,50000.0,28.63,28.63,28.57,28.61,50000.0
2021-03-19 14:50:00,28.6,28.6,28.57,28.59,75800.0,28.6,28.6,28.57,28.59,75800.0
2021-03-19 14:55:00,28.59,28.63,28.58,28.63,47850.0,28.59,28.63,28.58,28.63,47850.0
2021-03-19 15:00:00,28.63,28.63,28.56,28.56,75000.0,28.63,28.63,28.56,28.56,75000.0
2021-03-19 15:05:00,28.59,28.6,28.53,28.53,35000.0,28.59,28.6,28.53,28.53,35000.0
2021-03-19 15:10:00,28.58,28.59,28.55,28.56,55000.0,28.58,28.59,28.55,28.56,55000.0
2021-03-19 15:15:00,28.57,28.6,28.55,28.55,41100.0,28.57,28.6,28.55,28.55,41100.0
2021-03-19 15:20:00,28.57,28.57,28.53,28.55,62000.0,28.57,28.57,28.53,28.55,62000.0
2021-03-19 15:25:00,28.54,28.56,28.51,28.53,82150.0,28.54,28.56,28.51,28.53,82150.0
2021-03-19 15:30:00,28.51,28.55,28.51,28.53,45000.0,28.51,28.55,28.51,28.53,45000.0
2021-03-19 15:35:00,28.53,28.55,28.53,28.53,55400.0,28.53,28.55,28.53,28.53,55400.0
2021-03-19 15:40:00,28.52,28.56,28.52,28.56,80000.0,28.52,28.56,28.52,28.56,80000.0
2021-03-19 15:45:00,28.56,28.56,28.45,28.45,142900.0,28.56,28.56,28.45,28.45,142900.0
2021-03-19 15:50:00,28.49,28.52,28.4,28.48,223750.0,28.49,28.52,28.4,28.48,223750.0
2021-03-19 15:55:00,28.48,28.49,28.39,28.4,573750.0,28.48,28.49,28.39,28.4,573750.0
2021-03-22 09:30:00,28.75,28.83,28.67,28.67,294150.0,28.75,28.83,28.67,28.67,294150.0
2021-03-22 09:35:00,28.75,28.81,28.58,28.74,100100.0,28.75,28.81,28.58,28.74,100100.0
2021-03-22 09:40:00,28.72,28.8,28.72,28.8,15000.0,28.72,28.8,28.72,28.8,15000.0
2021-03-22 09:45:00,28.78,28.78,28.69,28.73,55000.0,28.78,28.78,28.69,28.73,55000.0
2021-03-22 09:50:00,28.76,28.85,28.76,28.85,45000.0,28.76,28.85,28.76,28.85,45000.0
2021-03-22 09:55:00,28.86,28.86,28.86,28.86,10000.0,28.86,28.86,28.86,28.86,10000.0
2021-03-22 10:00:00,28.78,28.78,28.62,28.62,124650.0,28.78,28.78,28.62,28.62,124650.0
2021-03-22 10:05:00,28.64,28.71,28.64,28.67,58700.0,28.64,28.71,28.64,28.67,58700.0
2021-03-22 10:10:00,28.7,28.77,28.7,28.76,60750.0,28.7,28.77,28.7,28.76,60750.0
2021-03-22 10:15:00,28.68,28.84,28.68,28.8,45000.0,28.68,28.84,28.68,28.8,45000.0
2021-03-22 10:20:00,28.83,28.87,28.83,28.87,35000.0,28.83,28.87,28.83,28.87,35000.0
2021-03-22 10:25:00,28.89,28.91,28.84,28.84,70000.0,28.89,28.91,28.84,28.84,70000.0
2021-03-22 10:30:00,28.85,28.9,28.85,28.85,97500.0,28.85,28.9,28.85,28.85,97500.0
2021-03-22 10:35:00,28.85,28.93,28.85,28.93,51900.0,28.85,28.93,28.85,28.93,51900.0
2021-03-22 10:40:00,28.95,28.99,28.93,28.99,40000.0,28.95,28.99,28.93,28.99,40000.0
2021-03-22 10:45:00,29.0,29.01,28.95,28.95,26900.0,29.0,29.01,28.95,28.95,26900.0
2021-03-22 10:50:00,28.94,28.94,28.94,28.94,10000.0,28.94,28.94,28.94,28.94,10000.0
2021-03-22 10:55:00,28.92,28.92,28.85,28.85,33200.0,28.92,28.92,28.85,28.85,33200.0
2021-03-22 11:00:00,28.87,28.87,28.86,28.86,25000.0,28.87,28.87,28.86,28.86,25000.0
2021-03-22 11:05:00,28.88,28.88,28.84,28.86,20000.0,28.88,28.88,28.84,28.86,20000.0
2021-03-22 11:10:00,28.88,29.01,28.88,28.96,75000.0,28.88,29.01,28.88,28.96,75000.0
2021-03-22 11:15:00,28.96,29.0,28.96,28.97,21000.0,28.96,29.0,28.96,28.97,21000.0
2021-03-22 11:20:00,29.0,29.15,29.0,29.15,261300.0,29.0,29.15,29.0,29.15,261300.0
2021-03-22 11:25:00,29.14,29.15,29.14,29.15,20000.0,29.14,29.15,29.14,29.15,20000.0
2021-03-22 11:30:00,29.11,29.2,29.11,29.2,15000.0,29.11,29.2,29.11,29.2,15000.0
2021-03-22 11:35:00,29.21,29.21,29.13,29.13,60000.0,29.21,29.21,29.13,29.13,60000.0
2021-03-22 11:40:00,29.14,29.15,29.11,29.11,60000.0,29.14,29.15,29.11,29.11,60000.0
2021-03-22 11:45:00,29.06,29.09,29.02,29.02,85050.0,29.06,29.09,29.02,29.02,85050.0
2021-03-22 11:50:00,29.04,29.04,29.02,29.02,20000.0,29.04,29.04,29.02,29.02,20000.0
2021-03-22 11:55:00,28.98,29.02,28.97,28.99,26250.0,28.98,29.02,28.97,28.99,26250.0
2021-03-22 12:00:00,28.99,29.05,28.99,29.05,20000.0,28.99,29.05,28.99,29.05,20000.0
2021-03-22 12:05:00,29.03,29.03,29.02,29.02,10000.0,29.03,29.03,29.02,29.02,10000.0
2021-03-22 12:10:00,28.98,28.98,28.88,28.9,31200.0,28.98,28.98,28.88,28.9,31200.0
2021-03-22 12:15:00,28.94,28.95,28.93,28.93,15000.0,28.94,28.95,28.93,28.93,15000.0
2021-03-22 12:20:00,28.91,28.99,28.91,28.99,40000.0,28.91,28.99,28.91,28.99,40000.0
2021-03-22 12:25:00,28.95,28.99,28.94,28.96,81350.0,28.95,28.99,28.94,28.96,81350.0
2021-03-22 12:30:00,28.98,28.98,28.96,28.96,15000.0,28.98,28.98,28.96,28.96,15000.0
2021-03-22 12:35:00,28.94,28.96,28.94,28.96,15000.0,28.94,28.96,28.94,28.96,15000.0
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 12:45:00,28.94,28.94,28.94,28.94,0.0,28.94,28.94,28.94,28.94,0.0
2021-03-22 12:50:00,28.98,29.0,28.98,29.0,15000.0,28.98,29.0,28.98,29.0,15000.0
2021-03-22 12:55:00,29.05,29.05,29.05,29.05,5000.0,29.05,29.05,29.05,29.05,5000.0
2021-03-22 13:00:00,29.05,29.05,29.05,29.05,0.0,29.05,29.05,29.05,29.05,0.0
2021-03-22 13:05:00,29.02,29.02,29.02,29.02,5000.0,29.02,29.02,29.02,29.02,5000.0
2021-03-22 13:10:00,28.99,28.99,28.99,28.99,5000.0,28.99,28.99,28.99,28.99,5000.0
2021-03-22 13:15:00,28.97,28.99,28.86,28.86,136150.0,28.97,28.99,28.86,28.86,136150.0
2021-03-22 13:20:00,28.85,28.92,28.85,28.89,69000.0,28.85,28.92,28.85,28.89,69000.0
2021-03-22 13:25:00,28.93,28.93,28.92,28.92,20000.0,28.93,28.93,28.92,28.92,20000.0
2021-03-22 13:30:00,28.86,28.93,28.86,28.92,71100.0,28.86,28.93,28.86,28.92,71100.0
2021-03-22 13:35:00,28.94,28.94,28.94,28.94,5000.0,28.94,28.94,28.94,28.94,5000.0
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 13:45:00,28.94,28.94,28.94,28.94,0.0,28.94,28.94,28.94,28.94,0.0
2021-03-22 13:50:00,28.97,28.97,28.96,28.96,10000.0,28.97,28.97,28.96,28.96,10000.0
2021-03-22 13:55:00,28.99,28.99,28.97,28.97,40000.0,28.99,28.99,28.97,28.97,40000.0
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 14:05:00,28.93,28.93,28.93,28.93,0.0,28.93,28.93,28.93,28.93,0.0
2021-03-22 14:10:00,28.93,28.93,28.93,28.93,0.0,28.93,28.93,28.93,28.93,0.0
2021-03-22 14:15:00,29.01,29.01,29.0,29.0,15000.0,29.01,29.01,29.0,29.0,15000.0
2021-03-22 14:20:00,28.98,28.98,28.98,28.98,5000.0,28.98,28.98,28.98,28.98,5000.0
2021-03-22 14:25:00,29.01,29.01,28.97,28.97,59000.0,29.01,29.01,28.97,28.97,59000.0
2021-03-22 14:30:00,28.98,29.02,28.98,28.99,30000.0,28.98,29.02,28.98,28.99,30000.0
2021-03-22 14:35:00,28.99,28.99,28.99,28.99,9300.0,28.99,28.99,28.99,28.99,9300.0
2021-03-22 14:40:00,28.99,28.99,28.96,28.96,20000.0,28.99,28.99,28.96,28.96,20000.0
2021-03-22 14:45:00,28.98,28.98,28.95,28.97,24050.0,28.98,28.98,28.95,28.97,24050.0
2021-03-22 14:50:00,28.97,28.97,28.97,28.97,0.0,28.97,28.97,28.97,28.97,0.0
2021-03-22 14:55:00,28.95,28.95,28.94,28.94,30000.0,28.95,28.95,28.94,28.94,30000.0
2021-03-22 15:00:00,28.95,28.99,28.95,28.99,20000.0,28.95,28.99,28.95,28.99,20000.0
2021-03-22 15:05:00,29.01,29.01,28.93,28.97,25000.0,29.01,29.01,28.93,28.97,25000.0
2021-03-22 15:10:00,28.97,28.98,28.95,28.95,20000.0,28.97,28.98,28.95,28.95,20000.0
2021-03-22 15:15:00,28.93,28.93,28.92,28.92,20000.0,28.93,28.93,28.92,28.92,20000.0
2021-03-22 15:20:00,28.93,28.93,28.87,28.87,113200.0,28.93,28.93,28.87,28.87,113200.0
2021-03-22 15:25:00,28.9,28.9,28.87,28.87,35000.0,28.9,28.9,28.87,28.87,35000.0
2021-03-22 15:30:00,28.87,28.89,28.85,28.85,45000.0,28.87,28.89,28.85,28.85,45000.0
2021-03-22 15:35:00,28.86,28.88,28.86,28.88,25000.0,28.86,28.88,28.86,28.88,25000.0
2021-03-22 15:40:00,28.89,28.9,28.85,28.88,35000.0,28.89,28.9,28.85,28.88,35000.0
2021-03-22 15:45:00,28.87,28.95,28.87,28.94,169900.0,28.87,28.95,28.87,28.94,169900.0
2021-03-22 15:50:00,28.94,28.94,28.87,28.94,67750.0,28.94,28.94,28.87,28.94,67750.0
2021-03-22 15:55:00,28.93,28.95,28.87,28.87,630600.0,28.93,28.95,28.87,28.87,630600.0
2021-03-23 09:30:00,28.89,29.15,28.89,29.11,242550.0,28.89,29.15,28.89,29.11,242550.0
2021-03-23 09:35:00,29.18,29.4,29.18,29.27,158150.0,29.18,29.4,29.18,29.27,158150.0
2021-03-23 09:40:00,29.33,29.33,29.13,29.2,50000.0,29.33,29.33,29.13,29.2,50000.0
2021-03-23 09:45:00,29.2,29.21,29.13,29.16,69950.0,29.2,29.21,29.13,29.16,69950.0
2021-03-23 09:50:00,29.11,29.14,29.04,29.14,15000.0,29.11,29.14,29.04,29.14,15000.0
2021-03-23 09:55:00,29.14,29.19,29.13,29.19,20000.0,29.14,29.19,29.13,29.19,20000.0
2021-03-23 10:00:00,29.13,29.13,29.12,29.12,64200.0,29.13,29.13,29.12,29.12,64200.0
2021-03-23 10:05:00,29.04,29.04,29.04,29.04,18600.0,29.04,29.04,29.04,29.04,18600.0
2021-03-23 10:10:00,29.09,29.09,29.03,29.06,40000.0,29.09,29.09,29.03,29.06,40000.0
2021-03-23 10:15:00,29.09,29.11,29.09,29.11,22000.0,29.09,29.11,29.09,29.11,22000.0
2021-03-23 10:20:00,29.08,29.08,29.04,29.04,35000.0,29.08,29.08,29.04,29.04,35000.0
2021-03-23 10:25:00,29.11,29.11,29.08,29.1,49050.0,29.11,29.11,29.08,29.1,49050.0
2021-03-23 10:30:00,29.07,29.08,29.03,29.07,49950.0,29.07,29.08,29.03,29.07,49950.0
2021-03-23 10:35:00,29.09,29.09,29.02,29.02,20000.0,29.09,29.09,29.02,29.02,20000.0
2021-03-23 10:40:00,29.03,29.12,29.03,29.12,105000.0,29.03,29.12,29.03,29.12,105000.0
2021-03-23 10:45:00,29.15,29.22,29.15,29.22,85000.0,29.15,29.22,29.15,29.22,85000.0
2021-03-23 10:50:00,29.2,29.22,29.18,29.22,60300.0,29.2,29.22,29.18,29.22,60300.0
2021-03-23 10:55:00,29.26,29.26,29.2,29.23,40900.0,29.26,29.26,29.2,29.23,40900.0
2021-03-23 11:00:00,29.25,29.25,29.23,29.23,30000.0,29.25,29.25,29.23,29.23,30000.0
2021-03-23 11:05:00,29.23,29.29,29.22,29.28,38500.0,29.23,29.29,29.22,29.28,38500.0
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 11:15:00,29.35,29.35,29.35,29.35,0.0,29.35,29.35,29.35,29.35,0.0
2021-03-23 11:20:00,29.37,29.4,29.34,29.4,85150.0,29.37,29.4,29.34,29.4,85150.0
2021-03-23 11:25:00,29.44,29.45,29.41,29.42,52600.0,29.44,29.45,29.41,29.42,52600.0
2021-03-23 11:30:00,29.41,29.42,29.41,29.42,85000.0,29.41,29.42,29.41,29.42,85000.0
2021-03-23 11:35:00,29.42,29.5,29.39,29.44,173750.0,29.42,29.5,29.39,29.44,173750.0
2021-03-23 11:40:00,29.47,29.47,29.47,29.47,5000.0,29.47,29.47,29.47,29.47,5000.0
2021-03-23 11:45:00,29.42,29.47,29.42,29.43,35900.0,29.42,29.47,29.42,29.43,35900.0
2021-03-23 11:50:00,29.43,29.43,29.43,29.43,0.0,29.43,29.43,29.43,29.43,0.0
2021-03-23 11:55:00,29.41,29.44,29.33,29.33,46800.0,29.41,29.44,29.33,29.33,46800.0
2021-03-23 12:00:00,29.37,29.44,29.37,29.44,30000.0,29.37,29.44,29.37,29.44,30000.0
2021-03-23 12:05:00,29.38,29.38,29.33,29.33,30250.0,29.38,29.38,29.33,29.33,30250.0
2021-03-23 12:10:00,29.33,29.38,29.33,29.35,16900.0,29.33,29.38,29.33,29.35,16900.0
2021-03-23 12:15:00,29.35,29.38,29.33,29.33,135450.0,29.35,29.38,29.33,29.33,135450.0
2021-03-23 12:20:00,29.38,29.38,29.38,29.38,5000.0,29.38,29.38,29.38,29.38,5000.0
2021-03-23 12:25:00,29.33,29.37,29.33,29.37,15000.0,29.33,29.37,29.33,29.37,15000.0
2021-03-23 12:30:00,29.35,29.35,29.35,29.35,11300.0,29.35,29.35,29.35,29.35,11300.0
2021-03-23 12:35:00,29.35,29.35,29.33,29.33,10000.0,29.35,29.35,29.33,29.33,10000.0
2021-03-23 12:40:00,29.34,29.34,29.3,29.33,48950.0,29.34,29.34,29.3,29.33,48950.0
2021-03-23 12:45:00,29.35,29.39,29.35,29.35,40000.0,29.35,29.39,29.35,29.35,40000.0
2021-03-23 12:50:00,29.35,29.35,29.33,29.33,25000.0,29.35,29.35,29.33,29.33,25000.0
2021-03-23 12:55:00,29.33,29.33,29.33,29.33,5000.0,29.33,29.33,29.33,29.33,5000.0
2021-03-23 13:00:00,29.32,29.32,29.27,29.31,51800.0,29.32,29.32,29.27,29.31,51800.0
2021-03-23 13:05:00,29.28,29.29,29.21,29.21,135000.0,29.28,29.29,29.21,29.21,135000.0
2021-03-23 13:10:00,29.23,29.31,29.23,29.28,50000.0,29.23,29.31,29.23,29.28,50000.0
2021-03-23 13:15:00,29.27,29.27,29.27,29.27,5000.0,29.27,29.27,29.27,29.27,5000.0
2021-03-23 13:20:00,29.31,29.31,29.28,29.28,19150.0,29.31,29.31,29.28,29.28,19150.0
2021-03-23 13:25:00,29.28,29.28,29.26,29.28,43050.0,29.28,29.28,29.26,29.28,43050.0
2021-03-23 13:30:00,29.24,29.27,29.22,29.22,104350.0,29.24,29.27,29.22,29.22,104350.0
2021-03-23 13:35:00,29.19,29.21,29.16,29.2,50000.0,29.19,29.21,29.16,29.2,50000.0
2021-03-23 13:40:00,29.2,29.22,29.17,29.18,116900.0,29.2,29.22,29.17,29.18,116900.0
2021-03-23 13:45:00,29.15,29.16,29.13,29.16,25000.0,29.15,29.16,29.13,29.16,25000.0
2021-03-23 13:50:00,29.17,29.17,29.15,29.15,10000.0,29.17,29.17,29.15,29.15,10000.0
2021-03-23 13:55:00,29.16,29.21,29.16,29.19,65150.0,29.16,29.21,29.16,29.19,65150.0
2021-03-23 14:00:00,29.17,29.21,29.17,29.21,37950.0,29.17,29.21,29.17,29.21,37950.0
2021-03-23 14:05:00,29.19,29.19,29.17,29.19,41000.0,29.19,29.19,29.17,29.19,41000.0
2021-03-23 14:10:00,29.21,29.26,29.21,29.23,118750.0,29.21,29.26,29.21,29.23,118750.0
2021-03-23 14:15:00,29.2,29.21,29.2,29.21,10000.0,29.2,29.21,29.2,29.21,10000.0
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 14:25:00,29.21,29.21,29.21,29.21,0.0,29.21,29.21,29.21,29.21,0.0
2021-03-23 14:30:00,29.22,29.24,29.22,29.24,10000.0,29.22,29.24,29.22,29.24,10000.0
2021-03-23 14:35:00,29.21,29.21,29.21,29.21,8300.0,29.21,29.21,29.21,29.21,8300.0
2021-03-23 14:40:00,29.18,29.19,29.16,29.19,35000.0,29.18,29.19,29.16,29.19,35000.0
2021-03-23 14:45:00,29.19,29.24,29.17,29.24,55000.0,29.19,29.24,29.17,29.24,55000.0
2021-03-23 14:50:00,29.21,29.21,29.17,29.17,10000.0,29.21,29.21,29.17,29.17,10000.0
2021-03-23 14:55:00,29.17,29.17,29.13,29.13,62250.0,29.17,29.17,29.13,29.13,62250.0
2021-03-23 15:00:00,29.1,29.11,29.04,29.11,155250.0,29.1,29.11,29.04,29.11,155250.0
2021-03-23 15:05:00,29.11,29.14,29.11,29.14,85850.0,29.11,29.14,29.11,29.14,85850.0
2021-03-23 15:10:00,29.11,29.12,29.06,29.1,65000.0,29.11,29.12,29.06,29.1,65000.0
2021-03-23 15:15:00,29.08,29.11,29.08,29.11,70700.0,29.08,29.11,29.08,29.11,70700.0
2021-03-23 15:20:00,29.08,29.11,29.07,29.08,65200.0,29.08,29.11,29.07,29.08,65200.0
2021-03-23 15:25:00,29.06,29.09,29.03,29.06,60150.0,29.06,29.09,29.03,29.06,60150.0
2021-03-23 15:30:00,29.08,29.08,29.0,29.01,80000.0,29.08,29.08,29.0,29.01,80000.0
2021-03-23 15:35:00,29.0,29.05,29.0,29.04,61050.0,29.0,29.05,29.0,29.04,61050.0
2021-03-23 15:40:00,29.0,29.02,29.0,29.02,20000.0,29.0,29.02,29.0,29.02,20000.0
2021-03-23 15:45:00,29.01,29.07,29.0,29.03,60000.0,29.01,29.07,29.0,29.03,60000.0
2021-03-23 15:50:00,28.98,28.98,28.92,28.95,97500.0,28.98,28.98,28.92,28.95,97500.0
2021-03-23 15:55:00,28.94,29.03,28.94,28.97,318150.0,28.94,29.03,28.94,28.97,318150.0
2021-03-24 09:30:00,29.16,29.18,29.0,29.0,200700.0,29.16,29.18,29.0,29.0,200700.0
2021-03-24 09:35:00,29.05,29.05,28.9,28.9,65100.0,29.05,29.05,28.9,28.9,65100.0
2021-03-24 09:40:00,28.88,28.93,28.85,28.88,25000.0,28.88,28.93,28.85,28.88,25000.0
2021-03-24 09:45:00,28.87,28.87,28.82,28.82,35000.0,28.87,28.87,28.82,28.82,35000.0
2021-03-24 09:50:00,28.81,28.81,28.74,28.79,45550.0,28.81,28.81,28.74,28.79,45550.0
2021-03-24 09:55:00,28.81,28.81,28.74,28.74,15000.0,28.81,28.81,28.74,28.74,15000.0
2021-03-24 10:00:00,28.8,28.8,28.77,28.8,20000.0,28.8,28.8,28.77,28.8,20000.0
2021-03-24 10:05:00,28.83,28.88,28.83,28.84,25000.0,28.83,28.88,28.83,28.84,25000.0
2021-03-24 10:10:00,28.83,28.87,28.75,28.76,115000.0,28.83,28.87,28.75,28.76,115000.0
2021-03-24 10:15:00,28.71,28.71,28.7,28.7,40000.0,28.71,28.71,28.7,28.7,40000.0
2021-03-24 10:20:00,28.7,28.71,28.66,28.66,110000.0,28.7,28.71,28.66,28.66,110000.0
2021-03-24 10:25:00,28.66,28.69,28.57,28.65,77200.0,28.66,28.69,28.57,28.65,77200.0
2021-03-24 10:30:00,28.61,28.61,28.61,28.61,5000.0,28.61,28.61,28.61,28.61,5000.0
2021-03-24 10:35:00,28.71,28.71,28.65,28.65,10000.0,28.71,28.71,28.65,28.65,10000.0
2021-03-24 10:40:00,28.74,28.77,28.74,28.77,25000.0,28.74,28.77,28.74,28.77,25000.0
2021-03-24 10:45:00,28.81,28.84,28.81,28.84,10000.0,28.81,28.84,28.81,28.84,10000.0
2021-03-24 10:50:00,28.82,28.86,28.78,28.78,114450.0,28.82,28.86,28.78,28.78,114450.0
2021-03-24 10:55:00,28.82,28.82,28.81,28.81,10000.0,28.82,28.82,28.81,28.81,10000.0
2021-03-24 11:00:00,28.81,28.84,28.81,28.84,15000.0,28.81,28.84,28.81,28.84,15000.0
2021-03-24 11:05:00,28.88,28.88,28.84,28.85,25800.0,28.88,28.88,28.84,28.85,25800.0
2021-03-24 11:10:00,28.85,28.85,28.85,28.85,0.0,28.85,28.85,28.85,28.85,0.0
2021-03-24 11:15:00,28.8,28.8,28.76,28.76,15000.0,28.8,28.8,28.76,28.76,15000.0
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 11:25:00,28.71,28.71,28.71,28.71,0.0,28.71,28.71,28.71,28.71,0.0
2021-03-24 11:30:00,28.73,28.73,28.73,28.73,5100.0,28.73,28.73,28.73,28.73,5100.0
2021-03-24 11:35:00,28.66,28.66,28.62,28.62,20000.0,28.66,28.66,28.62,28.62,20000.0
2021-03-24 11:40:00,28.63,28.67,28.63,28.67,11000.0,28.63,28.67,28.63,28.67,11000.0
2021-03-24 11:45:00,28.68,28.68,28.6,28.65,147900.0,28.68,28.68,28.6,28.65,147900.0
2021-03-24 11:50:00,28.66,28.67,28.66,28.67,10000.0,28.66,28.67,28.66,28.67,10000.0
2021-03-24 11:55:00,28.63,28.68,28.63,28.68,30000.0,28.63,28.68,28.63,28.68,30000.0
2021-03-24 12:00:00,28.66,28.67,28.66,28.67,35000.0,28.66,28.67,28.66,28.67,35000.0
2021-03-24 12:05:00,28.64,28.69,28.64,28.69,20000.0,28.64,28.69,28.64,28.69,20000.0
2021-03-24 12:10:00,28.69,28.69,28.69,28.69,0.0,28.69,28.69,28.69,28.69,0.0
2021-03-24 12:15:00,28.7,28.7,28.66,28.69,50350.0,28.7,28.7,28.66,28.69,50350.0
2021-03-24 12:20:00,28.66,28.7,28.66,28.7,25000.0,28.66,28.7,28.66,28.7,25000.0
2021-03-24 12:25:00,28.66,28.7,28.66,28.69,40050.0,28.66,28.7,28.66,28.69,40050.0
2021-03-24 12:30:00,28.76,28.76,28.74,28.75,45000.0,28.76,28.76,28.74,28.75,45000.0
2021-03-24 12:35:00,28.78,28.8,28.78,28.8,30000.0,28.78,28.8,28.78,28.8,30000.0
2021-03-24 12:40:00,28.83,28.83,28.83,28.83,5000.0,28.83,28.83,28.83,28.83,5000.0
2021-03-24 12:45:00,28.83,28.83,28.78,28.78,25000.0,28.83,28.83,28.78,28.78,25000.0
2021-03-24 12:50:00,28.74,28.74,28.74,28.74,15000.0,28.74,28.74,28.74,28.74,15000.0
2021-03-24 12:55:00,28.73,28.73,28.73,28.73,5000.0,28.73,28.73,28.73,28.73,5000.0
2021-03-24 13:00:00,28.71,28.71,28.7,28.7,32500.0,28.71,28.71,28.7,28.7,32500.0
2021-03-24 13:05:00,28.69,28.75,28.69,28.75,65000.0,28.69,28.75,28.69,28.75,65000.0
2021-03-24 13:10:00,28.73,28.73,28.7,28.7,65800.0,28.73,28.73,28.7,28.7,65800.0
2021-03-24 13:15:00,28.7,28.72,28.67,28.72,35000.0,28.7,28.72,28.67,28.72,35000.0
2021-03-24 13:20:00,28.74,28.74,28.74,28.74,15000.0,28.74,28.74,28.74,28.74,15000.0
2021-03-24 13:25:00,28.77,28.77,28.75,28.75,25000.0,28.77,28.77,28.75,28.75,25000.0
2021-03-24 13:30:00,28.79,28.8,28.75,28.75,21000.0,28.79,28.8,28.75,28.75,21000.0
2021-03-24 13:35:00,28.75,28.75,28.74,28.74,15000.0,28.75,28.75,28.74,28.74,15000.0
2021-03-24 13:40:00,28.7,28.72,28.69,28.72,40000.0,28.7,28.72,28.69,28.72,40000.0
2021-03-24 13:45:00,28.74,28.74,28.74,28.74,5000.0,28.74,28.74,28.74,28.74,5000.0
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 13:55:00,28.79,28.79,28.79,28.79,0.0,28.79,28.79,28.79,28.79,0.0
2021-03-24 14:00:00,28.7,28.7,28.68,28.69,50000.0,28.7,28.7,28.68,28.69,50000.0
2021-03-24 14:05:00,28.7,28.7,28.7,28.7,5000.0,28.7,28.7,28.7,28.7,5000.0
2021-03-24 14:10:00,28.7,28.7,28.7,28.7,0.0,28.7,28.7,28.7,28.7,0.0
2021-03-24 14:15:00,28.68,28.68,28.68,28.68,20000.0,28.68,28.68,28.68,28.68,20000.0
2021-03-24 14:20:00,28.67,28.67,28.67,28.67,5000.0,28.67,28.67,28.67,28.67,5000.0
2021-03-24 14:25:00,28.67,28.67,28.67,28.67,20000.0,28.67,28.67,28.67,28.67,20000.0
2021-03-24 14:30:00,28.6,28.6,28.6,28.6,45000.0,28.6,28.6,28.6,28.6,45000.0
2021-03-24 14:35:00,28.61,28.61,28.61,28.61,10000.0,28.61,28.61,28.61,28.61,10000.0
2021-03-24 14:40:00,28.61,28.63,28.6,28.6,100000.0,28.61,28.63,28.6,28.6,100000.0
2021-03-24 14:45:00,28.63,28.67,28.63,28.66,15000.0,28.63,28.67,28.63,28.66,15000.0
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 14:55:00,28.68,28.68,28.68,28.68,0.0,28.68,28.68,28.68,28.68,0.0
2021-03-24 15:00:00,28.65,28.69,28.63,28.64,55000.0,28.65,28.69,28.63,28.64,55000.0
2021-03-24 15:05:00,28.68,28.68,28.68,28.68,5000.0,28.68,28.68,28.68,28.68,5000.0
2021-03-24 15:10:00,28.7,28.72,28.65,28.68,35000.0,28.7,28.72,28.65,28.68,35000.0
2021-03-24 15:15:00,28.66,28.68,28.63,28.63,20000.0,28.66,28.68,28.63,28.63,20000.0
2021-03-24 15:20:00,28.6,28.61,28.59,28.59,76800.0,28.6,28.61,28.59,28.59,76800.0
2021-03-24 15:25:00,28.59,28.63,28.59,28.6,45000.0,28.59,28.63,28.59,28.6,45000.0
2021-03-24 15:30:00,28.64,28.64,28.59,28.61,100000.0,28.64,28.64,28.59,28.61,100000.0
2021-03-24 15:35:00,28.6,28.62,28.57,28.6,140000.0,28.6,28.62,28.57,28.6,140000.0
2021-03-24 15:40:00,28.58,28.6,28.58,28.59,80000.0,28.58,28.6,28.58,28.59,80000.0
2021-03-24 15:45:00,28.57,28.6,28.55,28.55,79050.0,28.57,28.6,28.55,28.55,79050.0
2021-03-24 15:50:00,28.55,28.55,28.4,28.52,228100.0,28.55,28.55,28.4,28.52,228100.0
2021-03-24 15:55:00,28.5,28.54,28.47,28.5,385100.0,28.5,28.54,28.47,28.5,385100.0
2021-03-25 09:30:00,28.29,28.37,28.14,28.3,123100.0,28.29,28.37,28.14,28.3,123100.0
2021-03-25 09:35:00,28.28,28.45,28.28,28.45,165150.0,28.28,28.45,28.28,28.45,165150.0
2021-03-25 09:40:00,28.45,28.45,28.45,28.45,0.0,28.45,28.45,28.45,28.45,0.0
2021-03-25 09:45:00,28.43,28.45,28.37,28.44,40000.0,28.43,28.45,28.37,28.44,40000.0
2021-03-25 09:50:00,28.31,28.36,28.31,28.32,17250.0,28.31,28.36,28.31,28.32,17250.0
2021-03-25 09:55:00,28.37,28.4,28.36,28.36,100850.0,28.37,28.4,28.36,28.36,100850.0
2021-03-25 10:00:00,28.38,28.45,28.35,28.45,90000.0,28.38,28.45,28.35,28.45,90000.0
2021-03-25 10:05:00,28.46,28.48,28.41,28.41,73650.0,28.46,28.48,28.41,28.41,73650.0
2021-03-25 10:10:00,28.41,28.44,28.37,28.37,35000.0,28.41,28.44,28.37,28.37,35000.0
2021-03-25 10:15:00,28.38,28.38,28.3,28.31,64300.0,28.38,28.38,28.3,28.31,64300.0
2021-03-25 10:20:00,28.37,28.51,28.37,28.47,81000.0,28.37,28.51,28.37,28.47,81000.0
2021-03-25 10:25:00,28.47,28.47,28.33,28.33,49300.0,28.47,28.47,28.33,28.33,49300.0
2021-03-25 10:30:00,28.39,28.4,28.39,28.4,10000.0,28.39,28.4,28.39,28.4,10000.0
2021-03-25 10:35:00,28.37,28.37,28.3,28.31,229950.0,28.37,28.37,28.3,28.31,229950.0
2021-03-25 10:40:00,28.3,28.33,28.3,28.32,140250.0,28.3,28.33,28.3,28.32,140250.0
2021-03-25 10:45:00,28.35,28.41,28.27,28.27,100000.0,28.35,28.41,28.27,28.27,100000.0
2021-03-25 10:50:00,28.26,28.29,28.22,28.23,90000.0,28.26,28.29,28.22,28.23,90000.0
2021-03-25 10:55:00,28.23,28.28,28.22,28.28,110750.0,28.23,28.28,28.22,28.28,110750.0
2021-03-25 11:00:00,28.3,28.3,28.25,28.29,65000.0,28.3,28.3,28.25,28.29,65000.0
2021-03-25 11:05:00,28.29,28.36,28.27,28.29,203800.0,28.29,28.36,28.27,28.29,203800.0
2021-03-25 11:10:00,28.3,28.34,28.27,28.34,30000.0,28.3,28.34,28.27,28.34,30000.0
2021-03-25 11:15:00,28.34,28.34,28.34,28.34,10000.0,28.34,28.34,28.34,28.34,10000.0
2021-03-25 11:20:00,28.33,28.33,28.32,28.32,22550.0,28.33,28.33,28.32,28.32,22550.0
2021-03-25 11:25:00,28.3,28.35,28.25,28.34,75000.0,28.3,28.35,28.25,28.34,75000.0
2021-03-25 11:30:00,28.28,28.44,28.28,28.44,50000.0,28.28,28.44,28.28,28.44,50000.0
2021-03-25 11:35:00,28.47,28.47,28.45,28.45,10000.0,28.47,28.47,28.45,28.45,10000.0
2021-03-25 11:40:00,28.45,28.45,28.45,28.45,0.0,28.45,28.45,28.45,28.45,0.0
2021-03-25 11:45:00,28.38,28.38,28.36,28.36,35000.0,28.38,28.38,28.36,28.36,35000.0
2021-03-25 11:50:00,28.37,28.4,28.27,28.27,40000.0,28.37,28.4,28.27,28.27,40000.0
2021-03-25 11:55:00,28.29,28.41,28.25,28.4,92900.0,28.29,28.41,28.25,28.4,92900.0
2021-03-25 12:00:00,28.4,28.49,28.4,28.48,55000.0,28.4,28.49,28.4,28.48,55000.0
2021-03-25 12:05:00,28.46,28.46,28.44,28.46,21250.0,28.46,28.46,28.44,28.46,21250.0
2021-03-25 12:10:00,28.47,28.47,28.43,28.43,66900.0,28.47,28.47,28.43,28.43,66900.0
2021-03-25 12:15:00,28.47,28.56,28.46,28.56,84250.0,28.47,28.56,28.46,28.56,84250.0
2021-03-25 12:20:00,28.55,28.59,28.55,28.56,56500.0,28.55,28.59,28.55,28.56,56500.0
2021-03-25 12:25:00,28.59,28.73,28.59,28.73,92500.0,28.59,28.73,28.59,28.73,92500.0
2021-03-25 12:30:00,28.7,28.7,28.63,28.63,26350.0,28.7,28.7,28.63,28.63,26350.0
2021-03-25 12:35:00,28.56,28.61,28.56,28.61,23500.0,28.56,28.61,28.56,28.61,23500.0
2021-03-25 12:40:00,28.63,28.7,28.61,28.64,55000.0,28.63,28.7,28.61,28.64,55000.0
2021-03-25 12:45:00,28.65,28.67,28.63,28.63,40000.0,28.65,28.67,28.63,28.63,40000.0
2021-03-25 12:50:00,28.57,28.57,28.57,28.57,16750.0,28.57,28.57,28.57,28.57,16750.0
2021-03-25 12:55:00,28.57,28.59,28.55,28.59,51700.0,28.57,28.59,28.55,28.59,51700.0
2021-03-25 13:00:00,28.59,28.59,28.48,28.49,105000.0,28.59,28.59,28.48,28.49,105000.0
2021-03-25 13:05:00,28.52,28.55,28.46,28.55,100400.0,28.52,28.55,28.46,28.55,100400.0
2021-03-25 13:10:00,28.58,28.58,28.58,28.58,10000.0,28.58,28.58,28.58,28.58,10000.0
2021-03-25 13:15:00,28.61,28.62,28.59,28.59,15000.0,28.61,28.62,28.59,28.59,15000.0
2021-03-25 13:20:00,28.58,28.58,28.51,28.53,102250.0,28.58,28.58,28.51,28.53,102250.0
2021-03-25 13:25:00,28.53,28.56,28.51,28.51,69550.0,28.53,28.56,28.51,28.51,69550.0
2021-03-25 13:30:00,28.57,28.57,28.53,28.53,25000.0,28.57,28.57,28.53,28.53,25000.0
2021-03-25 13:35:00,28.54,28.58,28.52,28.58,50000.0,28.54,28.58,28.52,28.58,50000.0
2021-03-25 13:40:00,28.58,28.58,28.54,28.54,70500.0,28.58,28.58,28.54,28.54,70500.0
2021-03-25 13:45:00,28.57,28.58,28.52,28.54,70000.0,28.57,28.58,28.52,28.54,70000.0
2021-03-25 13:50:00,28.52,28.52,28.5,28.5,15000.0,28.52,28.52,28.5,28.5,15000.0
2021-03-25 13:55:00,28.51,28.54,28.43,28.43,313050.0,28.51,28.54,28.43,28.43,313050.0
2021-03-25 14:00:00,28.43,28.45,28.4,28.41,80000.0,28.43,28.45,28.4,28.41,80000.0
2021-03-25 14:05:00,28.38,28.4,28.28,28.28,171800.0,28.38,28.4,28.28,28.28,171800.0
2021-03-25 14:10:00,28.26,28.26,28.19,28.2,85250.0,28.26,28.26,28.19,28.2,85250.0
2021-03-25 14:15:00,28.18,28.26,28.17,28.26,79800.0,28.18,28.26,28.17,28.26,79800.0
2021-03-25 14:20:00,28.27,28.27,28.25,28.26,32800.0,28.27,28.27,28.25,28.26,32800.0
2021-03-25 14:25:00,28.27,28.27,28.21,28.25,160000.0,28.27,28.27,28.21,28.25,160000.0
2021-03-25 14:30:00,28.25,28.27,28.23,28.25,27500.0,28.25,28.27,28.23,28.25,27500.0
2021-03-25 14:35:00,28.28,28.35,28.27,28.33,76100.0,28.28,28.35,28.27,28.33,76100.0
2021-03-25 14:40:00,28.33,28.35,28.33,28.35,75000.0,28.33,28.35,28.33,28.35,75000.0
2021-03-25 14:45:00,28.38,28.39,28.35,28.39,60000.0,28.38,28.39,28.35,28.39,60000.0
2021-03-25 14:50:00,28.39,28.47,28.39,28.47,80000.0,28.39,28.47,28.39,28.47,80000.0
2021-03-25 14:55:00,28.44,28.44,28.4,28.4,25000.0,28.44,28.44,28.4,28.4,25000.0
2021-03-25 15:00:00,28.43,28.5,28.43,28.5,45000.0,28.43,28.5,28.43,28.5,45000.0
2021-03-25 15:05:00,28.54,28.55,28.45,28.53,114700.0,28.54,28.55,28.45,28.53,114700.0
2021-03-25 15:10:00,28.56,28.58,28.54,28.58,40000.0,28.56,28.58,28.54,28.58,40000.0
2021-03-25 15:15:00,28.56,28.59,28.56,28.59,25500.0,28.56,28.59,28.56,28.59,25500.0
2021-03-25 15:20:00,28.61,28.63,28.57,28.63,55000.0,28.61,28.63,28.57,28.63,55000.0
2021-03-25 15:25:00,28.6,28.63,28.58,28.63,85050.0,28.6,28.63,28.58,28.63,85050.0
2021-03-25 15:30:00,28.62,28.65,28.59,28.65,33000.0,28.62,28.65,28.59,28.65,33000.0
2021-03-25 15:35:00,28.61,28.64,28.6,28.63,88450.0,28.61,28.64,28.6,28.63,88450.0
2021-03-25 15:40:00,28.63,28.69,28.63,28.69,140000.0,28.63,28.69,28.63,28.69,140000.0
2021-03-25 15:45:00,28.69,28.7,28.68,28.7,100950.0,28.69,28.7,28.68,28.7,100950.0
2021-03-25 15:50:00,28.71,28.73,28.66,28.69,195200.0,28.71,28.73,28.66,28.69,195200.0
2021-03-25 15:55:00,28.67,28.7,28.6,28.6,654600.0,28.67,28.7,28.6,28.6,654600.0
2021-03-26 09:30:00,28.73,28.73,28.42,28.43,113600.0,28.73,28.73,28.42,28.43,113600.0
2021-03-26 09:35:00,28.5,28.62,28.42,28.62,63500.0,28.5,28.62,28.42,28.62,63500.0
2021-03-26 09:40:00,28.61,28.62,28.56,28.56,25000.0,28.61,28.62,28.56,28.56,25000.0
2021-03-26 09:45:00,28.46,28.46,28.45,28.46,5000.0,28.46,28.46,28.45,28.46,5000.0
2021-03-26 09:50:00,28.65,28.7,28.6,28.7,33000.0,28.65,28.7,28.6,28.7,33000.0
2021-03-26 09:55:00,28.66,28.66,28.66,28.66,5000.0,28.66,28.66,28.66,28.66,5000.0
2021-03-26 10:00:00,28.66,28.66,28.66,28.66,0.0,28.66,28.66,28.66,28.66,0.0
2021-03-26 10:05:00,28.75,28.75,28.71,28.73,30000.0,28.75,28.75,28.71,28.73,30000.0
2021-03-26 10:10:00,28.72,28.72,28.72,28.72,5000.0,28.72,28.72,28.72,28.72,5000.0
2021-03-26 10:15:00,28.74,28.78,28.61,28.61,46500.0,28.74,28.78,28.61,28.61,46500.0
2021-03-26 10:20:00,28.67,28.67,28.62,28.62,33100.0,28.67,28.67,28.62,28.62,33100.0
2021-03-26 10:25:00,28.66,28.7,28.66,28.68,20000.0,28.66,28.7,28.66,28.68,20000.0
2021-03-26 10:30:00,28.68,28.72,28.68,28.69,15000.0,28.68,28.72,28.68,28.69,15000.0
2021-03-26 10:35:00,28.75,28.79,28.75,28.78,80000.0,28.75,28.79,28.75,28.78,80000.0
2021-03-26 10:40:00,28.78,28.81,28.78,28.81,25000.0,28.78,28.81,28.78,28.81,25000.0
2021-03-26 10:45:00,28.79,28.81,28.75,28.81,56000.0,28.79,28.81,28.75,28.81,56000.0
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 10:55:00,28.81,28.81,28.81,28.81,0.0,28.81,28.81,28.81,28.81,0.0
2021-03-26 11:00:00,28.69,28.71,28.6,28.64,137150.0,28.69,28.71,28.6,28.64,137150.0
2021-03-26 11:05:00,28.63,28.63,28.51,28.51,31350.0,28.63,28.63,28.51,28.51,31350.0
2021-03-26 11:10:00,28.5,28.52,28.42,28.43,110950.0,28.5,28.52,28.42,28.43,110950.0
2021-03-26 11:15:00,28.43,28.43,28.43,28.43,10000.0,28.43,28.43,28.43,28.43,10000.0
2021-03-26 11:20:00,28.44,28.45,28.36,28.36,70950.0,28.44,28.45,28.36,28.36,70950.0
2021-03-26 11:25:00,28.34,28.38,28.34,28.38,36600.0,28.34,28.38,28.34,28.38,36600.0
2021-03-26 11:30:00,28.4,28.45,28.4,28.45,37500.0,28.4,28.45,28.4,28.45,37500.0
2021-03-26 11:35:00,28.46,28.47,28.42,28.47,40450.0,28.46,28.47,28.42,28.47,40450.0
2021-03-26 11:40:00,28.43,28.47,28.43,28.45,15000.0,28.43,28.47,28.43,28.45,15000.0
2021-03-26 11:45:00,28.47,28.48,28.31,28.31,100000.0,28.47,28.48,28.31,28.31,100000.0
2021-03-26 11:50:00,28.37,28.47,28.37,28.44,125600.0,28.37,28.47,28.37,28.44,125600.0
2021-03-26 11:55:00,28.44,28.48,28.44,28.47,30000.0,28.44,28.48,28.44,28.47,30000.0
2021-03-26 12:00:00,28.5,28.61,28.5,28.57,35450.0,28.5,28.61,28.5,28.57,35450.0
2021-03-26 12:05:00,28.56,28.58,28.55,28.55,15000.0,28.56,28.58,28.55,28.55,15000.0
2021-03-26 12:10:00,28.61,28.61,28.58,28.58,15000.0,28.61,28.61,28.58,28.58,15000.0
2021-03-26 12:15:00,28.6,28.6,28.53,28.59,40000.0,28.6,28.6,28.53,28.59,40000.0
2021-03-26 12:20:00,28.58,28.6,28.53,28.55,42400.0,28.58,28.6,28.53,28.55,42400.0
2021-03-26 12:25:00,28.57,28.58,28.56,28.58,15000.0,28.57,28.58,28.56,28.58,15000.0
2021-03-26 12:30:00,28.55,28.58,28.53,28.58,54000.0,28.55,28.58,28.53,28.58,54000.0
2021-03-26 12:35:00,28.61,28.63,28.54,28.58,115000.0,28.61,28.63,28.54,28.58,115000.0
2021-03-26 12:40:00,28.57,28.6,28.54,28.54,267650.0,28.57,28.6,28.54,28.54,267650.0
2021-03-26 12:45:00,28.58,28.58,28.45,28.48,105000.0,28.58,28.58,28.45,28.48,105000.0
2021-03-26 12:50:00,28.49,28.6,28.48,28.57,77050.0,28.49,28.6,28.48,28.57,77050.0
2021-03-26 12:55:00,28.57,28.57,28.5,28.5,53950.0,28.57,28.57,28.5,28.5,53950.0
2021-03-26 13:00:00,28.54,28.54,28.47,28.49,61150.0,28.54,28.54,28.47,28.49,61150.0
2021-03-26 13:05:00,28.53,28.55,28.53,28.54,15000.0,28.53,28.55,28.53,28.54,15000.0
2021-03-26 13:10:00,28.53,28.53,28.51,28.51,10000.0,28.53,28.53,28.51,28.51,10000.0
2021-03-26 13:15:00,28.43,28.43,28.43,28.43,5000.0,28.43,28.43,28.43,28.43,5000.0
2021-03-26 13:20:00,28.53,28.59,28.53,28.59,25000.0,28.53,28.59,28.53,28.59,25000.0
2021-03-26 13:25:00,28.56,28.6,28.56,28.58,54600.0,28.56,28.6,28.56,28.58,54600.0
2021-03-26 13:30:00,28.59,28.62,28.56,28.56,60000.0,28.59,28.62,28.56,28.56,60000.0
2021-03-26 13:35:00,28.57,28.57,28.53,28.53,15000.0,28.57,28.57,28.53,28.53,15000.0
2021-03-26 13:40:00,28.48,28.48,28.44,28.46,15000.0,28.48,28.48,28.44,28.46,15000.0
2021-03-26 13:45:00,28.43,28.44,28.35,28.35,91550.0,28.43,28.44,28.35,28.35,91550.0
2021-03-26 13:50:00,28.34,28.43,28.31,28.43,55000.0,28.34,28.43,28.31,28.43,55000.0
2021-03-26 13:55:00,28.45,28.45,28.36,28.36,90000.0,28.45,28.45,28.36,28.36,90000.0
2021-03-26 14:00:00,28.39,28.41,28.34,28.41,50000.0,28.39,28.41,28.34,28.41,50000.0
2021-03-26 14:05:00,28.32,28.32,28.19,28.19,25000.0,28.32,28.32,28.19,28.19,25000.0
2021-03-26 14:10:00,28.21,28.21,28.16,28.17,75000.0,28.21,28.21,28.16,28.17,75000.0
2021-03-26 14:15:00,28.16,28.19,28.15,28.19,45000.0,28.16,28.19,28.15,28.19,45000.0
2021-03-26 14:20:00,28.18,28.26,28.16,28.24,55000.0,28.18,28.26,28.16,28.24,55000.0
2021-03-26 14:25:00,28.28,28.37,28.27,28.37,25000.0,28.28,28.37,28.27,28.37,25000.0
2021-03-26 14:30:00,28.37,28.39,28.32,28.37,45250.0,28.37,28.39,28.32,28.37,45250.0
2021-03-26 14:35:00,28.38,28.4,28.34,28.4,59550.0,28.38,28.4,28.34,28.4,59550.0
2021-03-26 14:40:00,28.41,28.44,28.38,28.44,70600.0,28.41,28.44,28.38,28.44,70600.0
2021-03-26 14:45:00,28.38,28.48,28.35,28.35,65250.0,28.38,28.48,28.35,28.35,65250.0
2021-03-26 14:50:00,28.3,28.49,28.3,28.49,20000.0,28.3,28.49,28.3,28.49,20000.0
2021-03-26 14:55:00,28.47,28.54,28.44,28.54,78250.0,28.47,28.54,28.44,28.54,78250.0
2021-03-26 15:00:00,28.51,28.62,28.51,28.61,91000.0,28.51,28.62,28.51,28.61,91000.0
2021-03-26 15:05:00,28.6,28.64,28.6,28.61,30000.0,28.6,28.64,28.6,28.61,30000.0
2021-03-26 15:10:00,28.61,28.63,28.61,28.61,45000.0,28.61,28.63,28.61,28.61,45000.0
2021-03-26 15:15:00,28.59,28.65,28.59,28.65,40000.0,28.59,28.65,28.59,28.65,40000.0
2021-03-26 15:20:00,28.66,28.68,28.64,28.64,140000.0,28.66,28.68,28.64,28.64,140000.0
2021-03-26 15:25:00,28.67,28.7,28.67,28.7,80000.0,28.67,28.7,28.67,28.7,80000.0
2021-03-26 15:30:00,28.73,28.77,28.71,28.71,50150.0,28.73,28.77,28.71,28.71,50150.0
2021-03-26 15:35:00,28.73,28.76,28.7,28.76,80000.0,28.73,28.76,28.7,28.76,80000.0
2021-03-26 15:40:00,28.73,28.74,28.69,28.69,95000.0,28.73,28.74,28.69,28.69,95000.0
2021-03-26 15:45:00,28.72,28.76,28.68,28.76,167750.0,28.72,28.76,28.68,28.76,167750.0
2021-03-26 15:50:00,28.75,28.79,28.7,28.77,271800.0,28.75,28.79,28.7,28.77,271800.0
2021-03-26 15:55:00,28.8,28.95,28.79,28.94,968600.0,28.8,28.95,28.79,28.94,968600.0
2021-03-29 09:30:00,28.7,28.84,28.68,28.68,172150.0,28.7,28.84,28.68,28.68,172150.0
2021-03-29 09:35:00,28.79,28.88,28.79,28.87,117750.0,28.79,28.88,28.79,28.87,117750.0
2021-03-29 09:40:00,28.99,28.99,28.66,28.66,76650.0,28.99,28.99,28.66,28.66,76650.0
2021-03-29 09:45:00,28.71,28.71,28.63,28.66,34300.0,28.71,28.71,28.63,28.66,34300.0
2021-03-29 09:50:00,28.7,28.7,28.7,28.7,5000.0,28.7,28.7,28.7,28.7,5000.0
2021-03-29 09:55:00,28.59,28.62,28.58,28.59,30000.0,28.59,28.62,28.58,28.59,30000.0
2021-03-29 10:00:00,28.57,28.63,28.51,28.6,25000.0,28.57,28.63,28.51,28.6,25000.0
2021-03-29 10:05:00,28.5,28.52,28.5,28.5,32500.0,28.5,28.52,28.5,28.5,32500.0
2021-03-29 10:10:00,28.49,28.49,28.4,28.49,50000.0,28.49,28.49,28.4,28.49,50000.0
2021-03-29 10:15:00,28.46,28.56,28.45,28.56,55000.0,28.46,28.56,28.45,28.56,55000.0
2021-03-29 10:20:00,28.56,28.56,28.43,28.54,79800.0,28.56,28.56,28.43,28.54,79800.0
2021-03-29 10:25:00,28.52,28.56,28.5,28.56,40000.0,28.52,28.56,28.5,28.56,40000.0
2021-03-29 10:30:00,28.49,28.5,28.44,28.45,55200.0,28.49,28.5,28.44,28.45,55200.0
2021-03-29 10:35:00,28.56,28.59,28.56,28.58,34000.0,28.56,28.59,28.56,28.58,34000.0
2021-03-29 10:40:00,28.61,28.62,28.57,28.6,55000.0,28.61,28.62,28.57,28.6,55000.0
2021-03-29 10:45:00,28.61,28.62,28.59,28.6,15000.0,28.61,28.62,28.59,28.6,15000.0
2021-03-29 10:50:00,28.54,28.54,28.53,28.53,15000.0,28.54,28.54,28.53,28.53,15000.0
2021-03-29 10:55:00,28.5,28.56,28.46,28.5,50000.0,28.5,28.56,28.46,28.5,50000.0
2021-03-29 11:00:00,28.52,28.52,28.45,28.47,70000.0,28.52,28.52,28.45,28.47,70000.0
2021-03-29 11:05:00,28.37,28.42,28.37,28.42,25000.0,28.37,28.42,28.37,28.42,25000.0
2021-03-29 11:10:00,28.4,28.43,28.38,28.39,40050.0,28.4,28.43,28.38,28.39,40050.0
2021-03-29 11:15:00,28.44,28.44,28.39,28.39,10000.0,28.44,28.44,28.39,28.39,10000.0
2021-03-29 11:20:00,28.39,28.39,28.39,28.39,0.0,28.39,28.39,28.39,28.39,0.0
2021-03-29 11:25:00,28.48,28.48,28.43,28.43,30000.0,28.48,28.48,28.43,28.43,30000.0
2021-03-29 11:30:00,28.48,28.48,28.43,28.47,35000.0,28.48,28.48,28.43,28.47,35000.0
2021-03-29 11:35:00,28.49,28.49,28.47,28.47,15000.0,28.49,28.49,28.47,28.47,15000.0
2021-03-29 11:40:00,28.49,28.49,28.48,28.48,20000.0,28.49,28.49,28.48,28.48,20000.0
2021-03-29 11:45:00,28.48,28.52,28.45,28.52,45000.0,28.48,28.52,28.45,28.52,45000.0
2021-03-29 11:50:00,28.47,28.54,28.47,28.54,35600.0,28.47,28.54,28.47,28.54,35600.0
2021-03-29 11:55:00,28.55,28.55,28.54,28.54,25200.0,28.55,28.55,28.54,28.54,25200.0
2021-03-29 12:00:00,28.42,28.42,28.41,28.41,10000.0,28.42,28.42,28.41,28.41,10000.0
2021-03-29 12:05:00,28.37,28.42,28.37,28.38,54650.0,28.37,28.42,28.37,28.38,54650.0
2021-03-29 12:10:00,28.4,28.4,28.34,28.34,15250.0,28.4,28.4,28.34,28.34,15250.0
2021-03-29 12:15:00,28.37,28.42,28.37,28.4,204900.0,28.37,28.42,28.37,28.4,204900.0
2021-03-29 12:20:00,28.41,28.41,28.41,28.41,5000.0,28.41,28.41,28.41,28.41,5000.0
2021-03-29 12:25:00,28.39,28.46,28.39,28.44,72550.0,28.39,28.46,28.39,28.44,72550.0
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 12:35:00,28.41,28.41,28.41,28.41,0.0,28.41,28.41,28.41,28.41,0.0
2021-03-29 12:40:00,28.45,28.57,28.45,28.57,64050.0,28.45,28.57,28.45,28.57,64050.0
2021-03-29 12:45:00,28.49,28.51,28.48,28.51,25000.0,28.49,28.51,28.48,28.51,25000.0
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 12:55:00,28.51,28.51,28.51,28.51,0.0,28.51,28.51,28.51,28.51,0.0
2021-03-29 13:00:00,28.54,28.58,28.54,28.58,41050.0,28.54,28.58,28.54,28.58,41050.0
2021-03-29 13:05:00,28.56,28.67,28.56,28.65,100000.0,28.56,28.67,28.56,28.65,100000.0
2021-03-29 13:10:00,28.66,28.67,28.65,28.65,15000.0,28.66,28.67,28.65,28.65,15000.0
2021-03-29 13:15:00,28.69,28.69,28.66,28.69,15000.0,28.69,28.69,28.66,28.69,15000.0
2021-03-29 13:20:00,28.64,28.66,28.63,28.64,35000.0,28.64,28.66,28.63,28.64,35000.0
2021-03-29 13:25:00,28.61,28.65,28.6,28.65,40000.0,28.61,28.65,28.6,28.65,40000.0
2021-03-29 13:30:00,28.63,28.72,28.63,28.72,20000.0,28.63,28.72,28.63,28.72,20000.0
2021-03-29 13:35:00,28.7,28.72,28.67,28.72,40000.0,28.7,28.72,28.67,28.72,40000.0
2021-03-29 13:40:00,28.69,28.72,28.69,28.72,15000.0,28.69,28.72,28.69,28.72,15000.0
2021-03-29 13:45:00,28.69,28.72,28.69,28.72,35000.0,28.69,28.72,28.69,28.72,35000.0
2021-03-29 13:50:00,28.74,28.74,28.74,28.74,10000.0,28.74,28.74,28.74,28.74,10000.0
2021-03-29 13:55:00,28.72,28.72,28.65,28.65,43000.0,28.72,28.72,28.65,28.65,43000.0
2021-03-29 14:00:00,28.64,28.64,28.61,28.61,65000.0,28.64,28.64,28.61,28.61,65000.0
2021-03-29 14:05:00,28.6,28.6,28.57,28.57,25000.0,28.6,28.6,28.57,28.57,25000.0
2021-03-29 14:10:00,28.55,28.55,28.52,28.55,65000.0,28.55,28.55,28.52,28.55,65000.0
2021-03-29 14:15:00,28.53,28.54,28.53,28.54,10000.0,28.53,28.54,28.53,28.54,10000.0
2021-03-29 14:20:00,28.49,28.51,28.49,28.51,20250.0,28.49,28.51,28.49,28.51,20250.0
2021-03-29 14:25:00,28.51,28.56,28.5,28.55,30000.0,28.51,28.56,28.5,28.55,30000.0
2021-03-29 14:30:00,28.53,28.55,28.48,28.5,40450.0,28.53,28.55,28.48,28.5,40450.0
2021-03-29 14:35:00,28.53,28.53,28.49,28.49,15000.0,28.53,28.53,28.49,28.49,15000.0
2021-03-29 14:40:00,28.5,28.54,28.5,28.54,84600.0,28.5,28.54,28.5,28.54,84600.0
2021-03-29 14:45:00,28.56,28.59,28.52,28.59,45000.0,28.56,28.59,28.52,28.59,45000.0
2021-03-29 14:50:00,28.54,28.56,28.52,28.52,15000.0,28.54,28.56,28.52,28.52,15000.0
2021-03-29 14:55:00,28.56,28.56,28.51,28.54,39150.0,28.56,28.56,28.51,28.54,39150.0
2021-03-29 15:00:00,28.58,28.58,28.58,28.58,5000.0,28.58,28.58,28.58,28.58,5000.0
2021-03-29 15:05:00,28.66,28.66,28.64,28.64,16000.0,28.66,28.66,28.64,28.64,16000.0
2021-03-29 15:10:00,28.65,28.65,28.59,28.59,15000.0,28.65,28.65,28.59,28.59,15000.0
2021-03-29 15:15:00,28.65,28.65,28.6,28.6,10000.0,28.65,28.65,28.6,28.6,10000.0
2021-03-29 15:20:00,28.64,28.64,28.54,28.54,20000.0,28.64,28.64,28.54,28.54,20000.0
2021-03-29 15:25:00,28.56,28.58,28.54,28.57,45750.0,28.56,28.58,28.54,28.57,45750.0
2021-03-29 15:30:00,28.59,28.61,28.57,28.57,30000.0,28.59,28.61,28.57,28.57,30000.0
2021-03-29 15:35:00,28.56,28.66,28.56,28.66,25000.0,28.56,28.66,28.56,28.66,25000.0
2021-03-29 15:40:00,28.65,28.67,28.62,28.62,40000.0,28.65,28.67,28.62,28.62,40000.0
2021-03-29 15:45:00,28.59,28.64,28.59,28.6,49250.0,28.59,28.64,28.59,28.6,49250.0
2021-03-29 15:50:00,28.62,28.62,28.54,28.54,82000.0,28.62,28.62,28.54,28.54,82000.0
2021-03-29 15:55:00,28.5,28.52,28.44,28.44,411950.0,28.5,28.52,28.44,28.44,411950.0
2021-03-30 09:30:00,28.24,28.34,28.24,28.3,124500.0,28.24,28.34,28.24,28.3,124500.0
2021-03-30 09:35:00,28.15,28.24,28.15,28.16,31200.0,28.15,28.24,28.15,28.16,31200.0
2021-03-30 09:40:00,28.15,28.17,28.06,28.06,60050.0,28.15,28.17,28.06,28.06,60050.0
2021-03-30 09:45:00,28.1,28.13,28.03,28.13,45000.0,28.1,28.13,28.03,28.13,45000.0
2021-03-30 09:50:00,28.09,28.17,28.09,28.17,57150.0,28.09,28.17,28.09,28.17,57150.0
2021-03-30 09:55:00,28.13,28.22,28.13,28.22,30000.0,28.13,28.22,28.13,28.22,30000.0
2021-03-30 10:00:00,28.17,28.19,28.13,28.13,26500.0,28.17,28.19,28.13,28.13,26500.0
2021-03-30 10:05:00,28.13,28.19,28.11,28.11,20000.0,28.13,28.19,28.11,28.11,20000.0
2021-03-30 10:10:00,28.09,28.13,28.09,28.13,45000.0,28.09,28.13,28.09,28.13,45000.0
2021-03-30 10:15:00,28.1,28.2,28.1,28.16,246850.0,28.1,28.2,28.1,28.16,246850.0
2021-03-30 10:20:00,28.1,28.11,28.04,28.05,130000.0,28.1,28.11,28.04,28.05,130000.0
2021-03-30 10:25:00,28.05,28.24,28.05,28.24,131800.0,28.05,28.24,28.05,28.24,131800.0
2021-03-30 10:30:00,28.22,28.24,28.22,28.24,21450.0,28.22,28.24,28.22,28.24,21450.0
2021-03-30 10:35:00,28.25,28.3,28.25,28.28,35000.0,28.25,28.3,28.25,28.28,35000.0
2021-03-30 10:40:00,28.24,28.3,28.24,28.3,140950.0,28.24,28.3,28.24,28.3,140950.0
2021-03-30 10:45:00,28.29,28.33,28.29,28.33,17950.0,28.29,28.33,28.29,28.33,17950.0
2021-03-30 10:50:00,28.32,28.33,28.27,28.3,75750.0,28.32,28.33,28.27,28.3,75750.0
2021-03-30 10:55:00,28.36,28.36,28.3,28.3,10000.0,28.36,28.36,28.3,28.3,10000.0
2021-03-30 11:00:00,28.35,28.47,28.35,28.47,75150.0,28.35,28.47,28.35,28.47,75150.0
2021-03-30 11:05:00,28.41,28.41,28.41,28.41,10000.0,28.41,28.41,28.41,28.41,10000.0
2021-03-30 11:10:00,28.45,28.45,28.45,28.45,10000.0,28.45,28.45,28.45,28.45,10000.0
2021-03-30 11:15:00,28.48,28.48,28.48,28.48,10000.0,28.48,28.48,28.48,28.48,10000.0
2021-03-30 11:20:00,28.49,28.49,28.41,28.41,10000.0,28.49,28.49,28.41,28.41,10000.0
2021-03-30 11:25:00,28.4,28.47,28.4,28.47,35000.0,28.4,28.47,28.4,28.47,35000.0
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 11:35:00,28.52,28.52,28.52,28.52,0.0,28.52,28.52,28.52,28.52,0.0
2021-03-30 11:40:00,28.54,28.55,28.53,28.54,30000.0,28.54,28.55,28.53,28.54,30000.0
2021-03-30 11:45:00,28.52,28.52,28.46,28.46,16750.0,28.52,28.52,28.46,28.46,16750.0
2021-03-30 11:50:00,28.48,28.48,28.36,28.42,95000.0,28.48,28.48,28.36,28.42,95000.0
2021-03-30 11:55:00,28.39,28.42,28.39,28.42,25000.0,28.39,28.42,28.39,28.42,25000.0
2021-03-30 12:00:00,28.37,28.4,28.32,28.33,50050.0,28.37,28.4,28.32,28.33,50050.0
2021-03-30 12:05:00,28.38,28.4,28.38,28.39,30900.0,28.38,28.4,28.38,28.39,30900.0
2021-03-30 12:10:00,28.39,28.39,28.39,28.39,0.0,28.39,28.39,28.39,28.39,0.0
2021-03-30 12:15:00,28.41,28.41,28.34,28.34,50000.0,28.41,28.41,28.34,28.34,50000.0
2021-03-30 12:20:00,28.33,28.35,28.33,28.33,15000.0,28.33,28.35,28.33,28.33,15000.0
2021-03-30 12:25:00,28.31,28.31,28.3,28.3,10000.0,28.31,28.31,28.3,28.3,10000.0
2021-03-30 12:30:00,28.34,28.34,28.31,28.31,25000.0,28.34,28.34,28.31,28.31,25000.0
2021-03-30 12:35:00,28.27,28.34,28.27,28.34,30700.0,28.27,28.34,28.27,28.34,30700.0
2021-03-30 12:40:00,28.34,28.34,28.27,28.27,35000.0,28.34,28.34,28.27,28.27,35000.0
2021-03-30 12:45:00,28.24,28.25,28.24,28.25,15000.0,28.24,28.25,28.24,28.25,15000.0
2021-03-30 12:50:00,28.29,28.29,28.29,28.29,10000.0,28.29,28.29,28.29,28.29,10000.0
2021-03-30 12:55:00,28.27,28.27,28.26,28.26,15700.0,28.27,28.27,28.26,28.26,15700.0
2021-03-30 13:00:00,28.18,28.18,28.18,28.18,5000.0,28.18,28.18,28.18,28.18,5000.0
2021-03-30 13:05:00,28.21,28.21,28.21,28.21,5000.0,28.21,28.21,28.21,28.21,5000.0
2021-03-30 13:10:00,28.19,28.22,28.16,28.19,79750.0,28.19,28.22,28.16,28.19,79750.0
2021-03-30 13:15:00,28.17,28.19,28.13,28.19,95200.0,28.17,28.19,28.13,28.19,95200.0
2021-03-30 13:20:00,28.18,28.19,28.18,28.19,10000.0,28.18,28.19,28.18,28.19,10000.0
2021-03-30 13:25:00,28.2,28.2,28.17,28.19,24700.0,28.2,28.2,28.17,28.19,24700.0
2021-03-30 13:30:00,28.16,28.16,28.16,28.16,10450.0,28.16,28.16,28.16,28.16,10450.0
2021-03-30 13:35:00,28.14,28.18,28.14,28.18,15000.0,28.14,28.18,28.14,28.18,15000.0
2021-03-30 13:40:00,28.18,28.18,28.16,28.16,47500.0,28.18,28.18,28.16,28.16,47500.0
2021-03-30 13:45:00,28.15,28.17,28.15,28.15,40000.0,28.15,28.17,28.15,28.15,40000.0
2021-03-30 13:50:00,28.13,28.14,28.13,28.14,13300.0,28.13,28.14,28.13,28.14,13300.0
2021-03-30 13:55:00,28.14,28.14,28.05,28.05,29200.0,28.14,28.14,28.05,28.05,29200.0
2021-03-30 14:00:00,28.05,28.05,28.05,28.05,0.0,28.05,28.05,28.05,28.05,0.0
2021-03-30 14:05:00,28.08,28.08,28.08,28.08,5000.0,28.08,28.08,28.08,28.08,5000.0
2021-03-30 14:10:00,28.12,28.12,28.1,28.1,10000.0,28.12,28.12,28.1,28.1,10000.0
2021-03-30 14:15:00,28.1,28.16,28.1,28.12,102500.0,28.1,28.16,28.1,28.12,102500.0
2021-03-30 14:20:00,28.12,28.12,28.09,28.11,40100.0,28.12,28.12,28.09,28.11,40100.0
2021-03-30 14:25:00,28.13,28.14,28.11,28.11,30600.0,28.13,28.14,28.11,28.11,30600.0
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 14:35:00,28.15,28.15,28.15,28.15,0.0,28.15,28.15,28.15,28.15,0.0
2021-03-30 14:40:00,28.15,28.15,28.1,28.14,50000.0,28.15,28.15,28.1,28.14,50000.0
2021-03-30 14:45:00,28.16,28.16,28.16,28.16,10000.0,28.16,28.16,28.16,28.16,10000.0
2021-03-30 14:50:00,28.18,28.18,28.16,28.18,30850.0,28.18,28.18,28.16,28.18,30850.0
2021-03-30 14:55:00,28.15,28.18,28.14,28.18,35350.0,28.15,28.18,28.14,28.18,35350.0
2021-03-30 15:00:00,28.2,28.23,28.17,28.19,47500.0,28.2,28.23,28.17,28.19,47500.0
2021-03-30 15:05:00,28.19,28.2,28.18,28.2,30750.0,28.19,28.2,28.18,28.2,30750.0
2021-03-30 15:10:00,28.18,28.2,28.18,28.2,23400.0,28.18,28.2,28.18,28.2,23400.0
2021-03-30 15:15:00,28.21,28.22,28.21,28.22,10000.0,28.21,28.22,28.21,28.22,10000.0
2021-03-30 15:20:00,28.21,28.21,28.17,28.17,15000.0,28.21,28.21,28.17,28.17,15000.0
2021-03-30 15:25:00,28.18,28.18,28.17,28.17,10000.0,28.18,28.18,28.17,28.17,10000.0
2021-03-30 15:30:00,28.17,28.22,28.17,28.22,89100.0,28.17,28.22,28.17,28.22,89100.0
2021-03-30 15:35:00,28.2,28.23,28.2,28.23,35000.0,28.2,28.23,28.2,28.23,35000.0
2021-03-30 15:40:00,28.21,28.22,28.17,28.19,40000.0,28.21,28.22,28.17,28.19,40000.0
2021-03-30 15:45:00,28.19,28.22,28.18,28.2,80150.0,28.19,28.22,28.18,28.2,80150.0
2021-03-30 15:50:00,28.12,28.18,28.1,28.1,121100.0,28.12,28.18,28.1,28.1,121100.0
2021-03-30 15:55:00,28.09,28.17,28.05,28.17,323900.0,28.09,28.17,28.05,28.17,323900.0
2021-03-31 09:30:00,28.42,28.43,28.42,28.43,81300.0,28.42,28.43,28.42,28.43,81300.0
2021-03-31 09:35:00,28.5,28.59,28.46,28.59,60000.0,28.5,28.59,28.46,28.59,60000.0
2021-03-31 09:40:00,28.57,28.63,28.5,28.57,86600.0,28.57,28.63,28.5,28.57,86600.0
2021-03-31 09:45:00,28.58,28.58,28.56,28.58,40000.0,28.58,28.58,28.56,28.58,40000.0
2021-03-31 09:50:00,28.62,28.62,28.57,28.6,25000.0,28.62,28.62,28.57,28.6,25000.0
2021-03-31 09:55:00,28.57,28.65,28.57,28.64,52000.0,28.57,28.65,28.57,28.64,52000.0
2021-03-31 10:00:00,28.63,28.68,28.57,28.63,70000.0,28.63,28.68,28.57,28.63,70000.0
2021-03-31 10:05:00,28.6,28.62,28.59,28.6,91100.0,28.6,28.62,28.59,28.6,91100.0
2021-03-31 10:10:00,28.61,28.61,28.56,28.57,52450.0,28.61,28.61,28.56,28.57,52450.0
2021-03-31 10:15:00,28.61,28.61,28.6,28.61,26450.0,28.61,28.61,28.6,28.61,26450.0
2021-03-31 10:20:00,28.65,28.65,28.63,28.65,35000.0,28.65,28.65,28.63,28.65,35000.0
2021-03-31 10:25:00,28.65,28.65,28.57,28.58,30400.0,28.65,28.65,28.57,28.58,30400.0
2021-03-31 10:30:00,28.52,28.57,28.52,28.53,20000.0,28.52,28.57,28.52,28.53,20000.0
2021-03-31 10:35:00,28.52,28.53,28.52,28.52,15000.0,28.52,28.53,28.52,28.52,15000.0
2021-03-31 10:40:00,28.55,28.55,28.4,28.4,158900.0,28.55,28.55,28.4,28.4,158900.0
2021-03-31 10:45:00,28.41,28.41,28.41,28.41,10000.0,28.41,28.41,28.41,28.41,10000.0
2021-03-31 10:50:00,28.41,28.43,28.4,28.4,39450.0,28.41,28.43,28.4,28.4,39450.0
2021-03-31 10:55:00,28.43,28.46,28.39,28.43,95450.0,28.43,28.46,28.39,28.43,95450.0
2021-03-31 11:00:00,28.4,28.48,28.4,28.47,95000.0,28.4,28.48,28.4,28.47,95000.0
2021-03-31 11:05:00,28.48,28.5,28.47,28.49,35000.0,28.48,28.5,28.47,28.49,35000.0
2021-03-31 11:10:00,28.49,28.49,28.44,28.44,25000.0,28.49,28.49,28.44,28.44,25000.0
2021-03-31 11:15:00,28.42,28.44,28.4,28.4,47750.0,28.42,28.44,28.4,28.4,47750.0
2021-03-31 11:20:00,28.37,28.42,28.35,28.35,48550.0,28.37,28.42,28.35,28.35,48550.0
2021-03-31 11:25:00,28.36,28.36,28.33,28.33,15000.0,28.36,28.36,28.33,28.33,15000.0
2021-03-31 11:30:00,28.32,28.32,28.31,28.31,15000.0,28.32,28.32,28.31,28.31,15000.0
2021-03-31 11:35:00,28.33,28.37,28.33,28.36,60450.0,28.33,28.37,28.33,28.36,60450.0
2021-03-31 11:40:00,28.38,28.39,28.36,28.36,20000.0,28.38,28.39,28.36,28.36,20000.0
2021-03-31 11:45:00,28.4,28.42,28.39,28.39,36600.0,28.4,28.42,28.39,28.39,36600.0
2021-03-31 11:50:00,28.39,28.39,28.39,28.39,10200.0,28.39,28.39,28.39,28.39,10200.0
2021-03-31 11:55:00,28.4,28.41,28.38,28.39,93450.0,28.4,28.41,28.38,28.39,93450.0
2021-03-31 12:00:00,28.4,28.45,28.4,28.41,100200.0,28.4,28.45,28.4,28.41,100200.0
2021-03-31 12:05:00,28.42,28.43,28.41,28.41,29050.0,28.42,28.43,28.41,28.41,29050.0
2021-03-31 12:10:00,28.41,28.41,28.38,28.38,37500.0,28.41,28.41,28.38,28.38,37500.0
2021-03-31 12:15:00,28.33,28.35,28.33,28.35,20000.0,28.33,28.35,28.33,28.35,20000.0
2021-03-31 12:20:00,28.32,28.33,28.32,28.33,22500.0,28.32,28.33,28.32,28.33,22500.0
2021-03-31 12:25:00,28.35,28.5,28.34,28.48,525500.0,28.35,28.5,28.34,28.48,525500.0
2021-03-31 12:30:00,28.46,28.74,28.41,28.71,1061450.0,28.46,28.74,28.41,28.71,1061450.0
2021-03-31 12:35:00,28.72,28.82,28.66,28.74,365450.0,28.72,28.82,28.66,28.74,365450.0
2021-03-31 12:40:00,28.8,28.8,28.74,28.74,71100.0,28.8,28.8,28.74,28.74,71100.0
2021-03-31 12:45:00,28.72,28.74,28.66,28.68,67600.0,28.72,28.74,28.66,28.68,67600.0
2021-03-31 12:50:00,28.69,28.69,28.67,28.68,67750.0,28.69,28.69,28.67,28.68,67750.0
2021-03-31 12:55:00,28.66,28.68,28.65,28.67,34650.0,28.66,28.68,28.65,28.67,34650.0
2021-03-31 13:00:00,28.68,28.69,28.68,28.69,10000.0,28.68,28.69,28.68,28.69,10000.0
2021-03-31 13:05:00,28.66,28.72,28.66,28.72,15000.0,28.66,28.72,28.66,28.72,15000.0
2021-03-31 13:10:00,28.75,28.75,28.75,28.75,8000.0,28.75,28.75,28.75,28.75,8000.0
2021-03-31 13:15:00,28.73,28.75,28.69,28.69,80000.0,28.73,28.75,28.69,28.69,80000.0
2021-03-31 13:20:00,28.7,28.74,28.7,28.71,40000.0,28.7,28.74,28.7,28.71,40000.0
2021-03-31 13:25:00,28.73,28.73,28.71,28.73,40000.0,28.73,28.73,28.71,28.73,40000.0
2021-03-31 13:30:00,28.72,28.77,28.72,28.77,55050.0,28.72,28.77,28.72,28.77,55050.0
2021-03-31 13:35:00,28.77,28.77,28.72,28.72,55000.0,28.77,28.77,28.72,28.72,55000.0
2021-03-31 13:40:00,28.7,28.7,28.68,28.68,17000.0,28.7,28.7,28.68,28.68,17000.0
2021-03-31 13:45:00,28.65,28.67,28.6,28.63,60000.0,28.65,28.67,28.6,28.63,60000.0
2021-03-31 13:50:00,28.65,28.67,28.65,28.67,18150.0,28.65,28.67,28.65,28.67,18150.0
2021-03-31 13:55:00,28.68,28.69,28.67,28.68,37000.0,28.68,28.69,28.67,28.68,37000.0
2021-03-31 14:00:00,28.69,28.72,28.68,28.68,60100.0,28.69,28.72,28.68,28.68,60100.0
2021-03-31 14:05:00,28.67,28.67,28.6,28.6,25000.0,28.67,28.67,28.6,28.6,25000.0
2021-03-31 14:10:00,28.61,28.63,28.61,28.63,10250.0,28.61,28.63,28.61,28.63,10250.0
2021-03-31 14:15:00,28.63,28.65,28.63,28.65,15000.0,28.63,28.65,28.63,28.65,15000.0
2021-03-31 14:20:00,28.63,28.64,28.6,28.6,30000.0,28.63,28.64,28.6,28.6,30000.0
2021-03-31 14:25:00,28.64,28.66,28.64,28.66,15000.0,28.64,28.66,28.64,28.66,15000.0
2021-03-31 14:30:00,28.67,28.67,28.66,28.66,15000.0,28.67,28.67,28.66,28.66,15000.0
2021-03-31 14:35:00,28.67,28.67,28.64,28.65,35000.0,28.67,28.67,28.64,28.65,35000.0
2021-03-31 14:40:00,28.62,28.62,28.58,28.58,20050.0,28.62,28.62,28.58,28.58,20050.0
2021-03-31 14:45:00,28.61,28.66,28.61,28.63,65550.0,28.61,28.66,28.61,28.63,65550.0
2021-03-31 14:50:00,28.66,28.67,28.65,28.66,87400.0,28.66,28.67,28.65,28.66,87400.0
2021-03-31 14:55:00,28.67,28.7,28.66,28.66,145000.0,28.67,28.7,28.66,28.66,145000.0
2021-03-31 15:00:00,28.71,28.71,28.71,28.71,5000.0,28.71,28.71,28.71,28.71,5000.0
2021-03-31 15:05:00,28.65,28.65,28.64,28.64,25000.0,28.65,28.65,28.64,28.64,25000.0
2021-03-31 15:10:00,28.65,28.66,28.63,28.66,45000.0,28.65,28.66,28.63,28.66,45000.0
2021-03-31 15:15:00,28.65,28.65,28.63,28.63,30000.0,28.65,28.65,28.63,28.63,30000.0
2021-03-31 15:20:00,28.65,28.67,28.6,28.6,44050.0,28.65,28.67,28.6,28.6,44050.0
2021-03-31 15:25:00,28.61,28.63,28.58,28.6,90000.0,28.61,28.63,28.58,28.6,90000.0
2021-03-31 15:30:00,28.6,28.61,28.56,28.56,70000.0,28.6,28.61,28.56,28.56,70000.0
2021-03-31 15:35:00,28.56,28.58,28.52,28.54,83100.0,28.56,28.58,28.52,28.54,83100.0
2021-03-31 15:40:00,28.59,28.61,28.55,28.57,91600.0,28.59,28.61,28.55,28.57,91600.0
2021-03-31 15:45:00,28.53,28.58,28.53,28.55,112750.0,28.53,28.58,28.53,28.55,112750.0
2021-03-31 15:50:00,28.52,28.57,28.42,28.42,356050.0,28.52,28.57,28.42,28.42,356050.0
2021-03-31 15:55:00,28.41,28.5,28.39,28.47,572400.0,28.41,28.5,28.39,28.47,572400.0
2021-04-01 09:30:00,28.76,28.76,28.68,28.73,168600.0,28.76,28.76,28.68,28.73,168600.0
2021-04-01 09:35:00,28.71,28.85,28.71,28.81,109750.0,28.71,28.85,28.71,28.81,109750.0
2021-04-01 09:40:00,28.85,28.9,28.82,28.9,84300.0,28.85,28.9,28.82,28.9,84300.0
2021-04-01 09:45:00,28.84,28.92,28.84,28.86,47600.0,28.84,28.92,28.84,28.86,47600.0
2021-04-01 09:50:00,28.79,28.79,28.79,28.79,12500.0,28.79,28.79,28.79,28.79,12500.0
2021-04-01 09:55:00,28.77,28.77,28.72,28.72,20000.0,28.77,28.77,28.72,28.72,20000.0
2021-04-01 10:00:00,28.76,28.8,28.72,28.74,45000.0,28.76,28.8,28.72,28.74,45000.0
2021-04-01 10:05:00,28.78,28.86,28.78,28.86,15000.0,28.78,28.86,28.78,28.86,15000.0
2021-04-01 10:10:00,28.85,28.87,28.83,28.85,40000.0,28.85,28.87,28.83,28.85,40000.0
2021-04-01 10:15:00,28.86,28.87,28.84,28.86,40000.0,28.86,28.87,28.84,28.86,40000.0
2021-04-01 10:20:00,28.86,29.06,28.86,29.05,366900.0,28.86,29.06,28.86,29.05,366900.0
2021-04-01 10:25:00,29.06,29.09,29.01,29.09,15000.0,29.06,29.09,29.01,29.09,15000.0
2021-04-01 10:30:00,29.06,29.06,28.96,28.96,68000.0,29.06,29.06,28.96,28.96,68000.0
2021-04-01 10:35:00,28.99,29.02,28.99,29.02,10000.0,28.99,29.02,28.99,29.02,10000.0
2021-04-01 10:40:00,29.03,29.04,29.01,29.03,75000.0,29.03,29.04,29.01,29.03,75000.0
2021-04-01 10:45:00,29.0,29.0,28.99,28.99,15000.0,29.0,29.0,28.99,28.99,15000.0
2021-04-01 10:50:00,28.96,28.96,28.95,28.95,15000.0,28.96,28.96,28.95,28.95,15000.0
2021-04-01 10:55:00,28.96,28.96,28.96,28.96,15000.0,28.96,28.96,28.96,28.96,15000.0
2021-04-01 11:00:00,28.96,29.0,28.96,29.0,60850.0,28.96,29.0,28.96,29.0,60850.0
2021-04-01 11:05:00,29.01,29.01,28.89,28.89,30000.0,29.01,29.01,28.89,28.89,30000.0
2021-04-01 11:10:00,28.86,28.89,28.84,28.84,20000.0,28.86,28.89,28.84,28.84,20000.0
2021-04-01 11:15:00,28.84,28.87,28.84,28.84,40000.0,28.84,28.87,28.84,28.84,40000.0
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 11:25:00,28.83,28.83,28.83,28.83,0.0,28.83,28.83,28.83,28.83,0.0
2021-04-01 11:30:00,28.88,28.96,28.88,28.96,30000.0,28.88,28.96,28.88,28.96,30000.0
2021-04-01 11:35:00,28.96,28.96,28.91,28.96,126600.0,28.96,28.96,28.91,28.96,126600.0
2021-04-01 11:40:00,28.95,28.95,28.94,28.94,35000.0,28.95,28.95,28.94,28.94,35000.0
2021-04-01 11:45:00,28.89,28.89,28.89,28.89,5000.0,28.89,28.89,28.89,28.89,5000.0
2021-04-01 11:50:00,28.86,28.86,28.86,28.86,10000.0,28.86,28.86,28.86,28.86,10000.0
2021-04-01 11:55:00,28.86,28.87,28.8,28.8,55100.0,28.86,28.87,28.8,28.8,55100.0
2021-04-01 12:00:00,28.83,28.83,28.83,28.83,5000.0,28.83,28.83,28.83,28.83,5000.0
2021-04-01 12:05:00,28.86,28.86,28.84,28.84,15000.0,28.86,28.86,28.84,28.84,15000.0
2021-04-01 12:10:00,28.82,28.82,28.78,28.78,20000.0,28.82,28.82,28.78,28.78,20000.0
2021-04-01 12:15:00,28.83,28.83,28.81,28.81,10000.0,28.83,28.83,28.81,28.81,10000.0
2021-04-01 12:20:00,28.84,28.84,28.84,28.84,23000.0,28.84,28.84,28.84,28.84,23000.0
2021-04-01 12:25:00,28.86,28.86,28.86,28.86,5000.0,28.86,28.86,28.86,28.86,5000.0
2021-04-01 12:30:00,28.88,28.93,28.87,28.87,60000.0,28.88,28.93,28.87,28.87,60000.0
2021-04-01 12:35:00,28.85,28.87,28.85,28.87,20000.0,28.85,28.87,28.85,28.87,20000.0
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 12:45:00,28.8,28.8,28.8,28.8,0.0,28.8,28.8,28.8,28.8,0.0
2021-04-01 12:50:00,28.83,28.9,28.81,28.88,45650.0,28.83,28.9,28.81,28.88,45650.0
2021-04-01 12:55:00,28.91,28.91,28.91,28.91,10000.0,28.91,28.91,28.91,28.91,10000.0
2021-04-01 13:00:00,28.9,28.9,28.88,28.88,20000.0,28.9,28.9,28.88,28.88,20000.0
2021-04-01 13:05:00,28.89,28.9,28.89,28.9,26000.0,28.89,28.9,28.89,28.9,26000.0
2021-04-01 13:10:00,28.88,28.89,28.87,28.89,18350.0,28.88,28.89,28.87,28.89,18350.0
2021-04-01 13:15:00,28.89,28.89,28.8,28.8,27500.0,28.89,28.89,28.8,28.8,27500.0
2021-04-01 13:20:00,28.79,28.82,28.79,28.82,20000.0,28.79,28.82,28.79,28.82,20000.0
2021-04-01 13:25:00,28.76,28.76,28.74,28.75,30000.0,28.76,28.76,28.74,28.75,30000.0
2021-04-01 13:30:00,28.76,28.79,28.76,28.79,15000.0,28.76,28.79,28.76,28.79,15000.0
2021-04-01 13:35:00,28.81,28.81,28.81,28.81,5000.0,28.81,28.81,28.81,28.81,5000.0
2021-04-01 13:40:00,28.78,28.78,28.78,28.78,15000.0,28.78,28.78,28.78,28.78,15000.0
2021-04-01 13:45:00,28.76,28.76,28.73,28.74,30000.0,28.76,28.76,28.73,28.74,30000.0
2021-04-01 13:50:00,28.76,28.79,28.76,28.79,30550.0,28.76,28.79,28.76,28.79,30550.0
2021-04-01 13:55:00,28.74,28.76,28.74,28.76,15000.0,28.74,28.76,28.74,28.76,15000.0
2021-04-01 14:00:00,28.77,28.8,28.77,28.8,20000.0,28.77,28.8,28.77,28.8,20000.0
2021-04-01 14:05:00,28.81,28.81,28.78,28.78,10000.0,28.81,28.81,28.78,28.78,10000.0
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 14:15:00,28.83,28.83,28.83,28.83,0.0,28.83,28.83,28.83,28.83,0.0
2021-04-01 14:20:00,28.85,28.89,28.85,28.89,25000.0,28.85,28.89,28.85,28.89,25000.0
2021-04-01 14:25:00,28.9,28.9,28.9,28.9,5000.0,28.9,28.9,28.9,28.9,5000.0
2021-04-01 14:30:00,28.92,28.92,28.92,28.92,10000.0,28.92,28.92,28.92,28.92,10000.0
2021-04-01 14:35:00,28.91,28.94,28.91,28.94,34850.0,28.91,28.94,28.91,28.94,34850.0
2021-04-01 14:40:00,28.89,28.89,28.86,28.86,15000.0,28.89,28.89,28.86,28.86,15000.0
2021-04-01 14:45:00,28.88,28.88,28.88,28.88,5750.0,28.88,28.88,28.88,28.88,5750.0
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 14:55:00,28.88,28.88,28.88,28.88,0.0,28.88,28.88,28.88,28.88,0.0
2021-04-01 15:00:00,28.85,28.85,28.8,28.8,20000.0,28.85,28.85,28.8,28.8,20000.0
2021-04-01 15:05:00,28.82,28.86,28.82,28.85,40000.0,28.82,28.86,28.82,28.85,40000.0
2021-04-01 15:10:00,28.82,28.82,28.72,28.72,51550.0,28.82,28.82,28.72,28.72,51550.0
2021-04-01 15:15:00,28.72,28.75,28.72,28.75,10000.0,28.72,28.75,28.72,28.75,10000.0
2021-04-01 15:20:00,28.75,28.75,28.65,28.65,50000.0,28.75,28.75,28.65,28.65,50000.0
2021-04-01 15:25:00,28.69,28.71,28.68,28.71,25000.0,28.69,28.71,28.68,28.71,25000.0
2021-04-01 15:30:00,28.72,28.72,28.7,28.7,20350.0,28.72,28.72,28.7,28.7,20350.0
2021-04-01 15:35:00,28.68,28.69,28.66,28.66,20000.0,28.68,28.69,28.66,28.66,20000.0
2021-04-01 15:40:00,28.65,28.73,28.65,28.73,95850.0,28.65,28.73,28.65,28.73,95850.0
2021-04-01 15:45:00,28.75,28.9,28.75,28.84,181000.0,28.75,28.9,28.75,28.84,181000.0
2021-04-01 15:50:00,28.85,28.85,28.73,28.76,296950.0,28.85,28.85,28.73,28.76,296950.0
2021-04-01 15:55:00,28.76,28.8,28.74,28.79,398150.0,28.76,28.8,28.74,28.79,398150.0
2021-04-05 09:30:00,29.12,29.12,29.04,29.11,142550.0,29.12,29.12,29.04,29.11,142550.0
2021-04-05 09:35:00,28.99,28.99,28.99,28.99,5000.0,28.99,28.99,28.99,28.99,5000.0
2021-04-05 09:40:00,28.93,29.0,28.93,29.0,40000.0,28.93,29.0,28.93,29.0,40000.0
2021-04-05 09:45:00,29.0,29.09,29.0,29.09,40000.0,29.0,29.09,29.0,29.09,40000.0
2021-04-05 09:50:00,29.09,29.15,29.09,29.11,50000.0,29.09,29.15,29.09,29.11,50000.0
2021-04-05 09:55:00,29.1,29.11,29.05,29.05,55050.0,29.1,29.11,29.05,29.05,55050.0
2021-04-05 10:00:00,28.98,28.98,28.86,28.86,90600.0,28.98,28.98,28.86,28.86,90600.0
2021-04-05 10:05:00,28.88,28.9,28.85,28.87,25450.0,28.88,28.9,28.85,28.87,25450.0
2021-04-05 10:10:00,28.88,28.88,28.84,28.84,20000.0,28.88,28.88,28.84,28.84,20000.0
2021-04-05 10:15:00,28.88,28.9,28.88,28.9,10000.0,28.88,28.9,28.88,28.9,10000.0
2021-04-05 10:20:00,28.92,29.07,28.92,29.06,163800.0,28.92,29.07,28.92,29.06,163800.0
2021-04-05 10:25:00,29.04,29.04,28.98,29.0,91250.0,29.04,29.04,28.98,29.0,91250.0
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 10:35:00,29.0,29.0,29.0,29.0,0.0,29.0,29.0,29.0,29.0,0.0
2021-04-05 10:40:00,29.0,29.06,29.0,29.06,31100.0,29.0,29.06,29.0,29.06,31100.0
2021-04-05 10:45:00,29.01,29.01,29.01,29.01,10000.0,29.01,29.01,29.01,29.01,10000.0
2021-04-05 10:50:00,29.01,29.04,29.01,29.02,45250.0,29.01,29.04,29.01,29.02,45250.0
2021-04-05 10:55:00,28.99,28.99,28.99,28.99,5000.0,28.99,28.99,28.99,28.99,5000.0
2021-04-05 11:00:00,28.94,28.95,28.94,28.95,15000.0,28.94,28.95,28.94,28.95,15000.0
2021-04-05 11:05:00,28.97,28.97,28.95,28.95,10000.0,28.97,28.97,28.95,28.95,10000.0
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 11:15:00,28.95,28.95,28.95,28.95,0.0,28.95,28.95,28.95,28.95,0.0
2021-04-05 11:20:00,28.95,28.95,28.95,28.95,0.0,28.95,28.95,28.95,28.95,0.0
2021-04-05 11:25:00,28.98,28.98,28.93,28.93,22500.0,28.98,28.98,28.93,28.93,22500.0
2021-04-05 11:30:00,28.96,29.05,28.92,29.0,51700.0,28.96,29.05,28.92,29.0,51700.0
2021-04-05 11:35:00,29.02,29.03,29.02,29.02,20000.0,29.02,29.03,29.02,29.02,20000.0
2021-04-05 11:40:00,29.02,29.02,29.02,29.02,0.0,29.02,29.02,29.02,29.02,0.0
2021-04-05 11:45:00,28.95,28.95,28.93,28.93,25350.0,28.95,28.95,28.93,28.93,25350.0
2021-04-05 11:50:00,28.94,28.94,28.89,28.89,20000.0,28.94,28.94,28.89,28.89,20000.0
2021-04-05 11:55:00,28.87,28.9,28.84,28.89,30000.0,28.87,28.9,28.84,28.89,30000.0
2021-04-05 12:00:00,28.9,29.05,28.9,29.0,88850.0,28.9,29.05,28.9,29.0,88850.0
2021-04-05 12:05:00,29.0,29.03,29.0,29.03,73250.0,29.0,29.03,29.0,29.03,73250.0
2021-04-05 12:10:00,29.0,29.0,29.0,29.0,5000.0,29.0,29.0,29.0,29.0,5000.0
2021-04-05 12:15:00,28.93,28.93,28.9,28.9,15300.0,28.93,28.93,28.9,28.9,15300.0
2021-04-05 12:20:00,28.92,28.92,28.92,28.92,10000.0,28.92,28.92,28.92,28.92,10000.0
2021-04-05 12:25:00,28.95,28.95,28.92,28.93,15000.0,28.95,28.95,28.92,28.93,15000.0
2021-04-05 12:30:00,28.93,28.95,28.93,28.95,15000.0,28.93,28.95,28.93,28.95,15000.0
2021-04-05 12:35:00,28.97,28.97,28.94,28.97,29300.0,28.97,28.97,28.94,28.97,29300.0
2021-04-05 12:40:00,28.95,28.96,28.95,28.96,25000.0,28.95,28.96,28.95,28.96,25000.0
2021-04-05 12:45:00,28.98,28.98,28.97,28.98,10000.0,28.98,28.98,28.97,28.98,10000.0
2021-04-05 12:50:00,28.95,28.95,28.95,28.95,10000.0,28.95,28.95,28.95,28.95,10000.0
2021-04-05 12:55:00,28.97,28.97,28.97,28.97,10000.0,28.97,28.97,28.97,28.97,10000.0
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 13:05:00,29.02,29.02,29.02,29.02,0.0,29.02,29.02,29.02,29.02,0.0
2021-04-05 13:10:00,29.0,29.0,29.0,29.0,10000.0,29.0,29.0,29.0,29.0,10000.0
2021-04-05 13:15:00,29.0,29.02,28.99,28.99,20000.0,29.0,29.02,28.99,28.99,20000.0
2021-04-05 13:20:00,29.0,29.02,28.99,28.99,50000.0,29.0,29.02,28.99,28.99,50000.0
2021-04-05 13:25:00,29.04,29.09,29.04,29.07,46200.0,29.04,29.09,29.04,29.07,46200.0
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 13:35:00,29.07,29.07,29.07,29.07,0.0,29.07,29.07,29.07,29.07,0.0
2021-04-05 13:40:00,29.07,29.07,29.07,29.07,0.0,29.07,29.07,29.07,29.07,0.0
2021-04-05 13:45:00,29.08,29.08,29.08,29.08,10000.0,29.08,29.08,29.08,29.08,10000.0
2021-04-05 13:50:00,29.09,29.09,29.09,29.09,5000.0,29.09,29.09,29.09,29.09,5000.0
2021-04-05 13:55:00,29.08,29.08,29.08,29.08,5000.0,29.08,29.08,29.08,29.08,5000.0
2021-04-05 14:00:00,29.08,29.11,29.08,29.11,90000.0,29.08,29.11,29.08,29.11,90000.0
2021-04-05 14:05:00,29.13,29.2,29.13,29.19,65050.0,29.13,29.2,29.13,29.19,65050.0
2021-04-05 14:10:00,29.16,29.16,29.12,29.12,15050.0,29.16,29.16,29.12,29.12,15050.0
2021-04-05 14:15:00,29.12,29.16,29.12,29.16,30000.0,29.12,29.16,29.12,29.16,30000.0
2021-04-05 14:20:00,29.17,29.17,29.11,29.11,25000.0,29.17,29.17,29.11,29.11,25000.0
2021-04-05 14:25:00,29.14,29.14,29.08,29.14,15000.0,29.14,29.14,29.08,29.14,15000.0
2021-04-05 14:30:00,29.14,29.14,29.11,29.12,25050.0,29.14,29.14,29.11,29.12,25050.0
2021-04-05 14:35:00,29.14,29.15,29.14,29.14,40800.0,29.14,29.15,29.14,29.14,40800.0
2021-04-05 14:40:00,29.12,29.15,29.12,29.14,15000.0,29.12,29.15,29.12,29.14,15000.0
2021-04-05 14:45:00,29.13,29.15,29.13,29.15,35000.0,29.13,29.15,29.13,29.15,35000.0
2021-04-05 14:50:00,29.16,29.16,29.12,29.14,70000.0,29.16,29.16,29.12,29.14,70000.0
2021-04-05 14:55:00,29.12,29.19,29.12,29.15,32350.0,29.12,29.19,29.12,29.15,32350.0
2021-04-05 15:00:00,29.15,29.17,29.12,29.12,26700.0,29.15,29.17,29.12,29.12,26700.0
2021-04-05 15:05:00,29.14,29.14,29.13,29.13,25000.0,29.14,29.14,29.13,29.13,25000.0
2021-04-05 15:10:00,29.17,29.17,29.16,29.16,15000.0,29.17,29.17,29.16,29.16,15000.0
2021-04-05 15:15:00,29.15,29.16,29.11,29.15,45000.0,29.15,29.16,29.11,29.15,45000.0
2021-04-05 15:20:00,29.16,29.16,29.14,29.14,15000.0,29.16,29.16,29.14,29.14,15000.0
2021-04-05 15:25:00,29.12,29.18,29.12,29.14,70000.0,29.12,29.18,29.12,29.14,70000.0
2021-04-05 15:30:00,29.14,29.17,29.11,29.14,98100.0,29.14,29.17,29.11,29.14,98100.0
2021-04-05 15:35:00,29.12,29.15,29.12,29.12,35500.0,29.12,29.15,29.12,29.12,35500.0
2021-04-05 15:40:00,29.13,29.13,29.09,29.12,70000.0,29.13,29.13,29.09,29.12,70000.0
2021-04-05 15:45:00,29.13,29.14,29.08,29.08,139050.0,29.13,29.14,29.08,29.08,139050.0
2021-04-05 15:50:00,29.11,29.12,29.06,29.09,117500.0,29.11,29.12,29.06,29.09,117500.0
2021-04-05 15:55:00,29.06,29.09,29.0,29.04,460550.0,29.06,29.09,29.0,29.04,460550.0
2021-04-06 09:30:00,29.18,29.35,29.18,29.35,169900.0,29.18,29.35,29.18,29.35,169900.0
2021-04-06 09:35:00,29.31,29.31,29.14,29.21,175000.0,29.31,29.31,29.14,29.21,175000.0
2021-04-06 09:40:00,29.23,29.3,29.23,29.27,20000.0,29.23,29.3,29.23,29.27,20000.0
2021-04-06 09:45:00,29.3,29.3,29.24,29.29,30000.0,29.3,29.3,29.24,29.29,30000.0
2021-04-06 09:50:00,29.24,29.31,29.22,29.31,45000.0,29.24,29.31,29.22,29.31,45000.0
2021-04-06 09:55:00,29.28,29.28,29.18,29.18,15000.0,29.28,29.28,29.18,29.18,15000.0
2021-04-06 10:00:00,29.26,29.32,29.25,29.3,40000.0,29.26,29.32,29.25,29.3,40000.0
2021-04-06 10:05:00,29.32,29.32,29.3,29.3,25000.0,29.32,29.32,29.3,29.3,25000.0
2021-04-06 10:10:00,29.3,29.3,29.3,29.3,35000.0,29.3,29.3,29.3,29.3,35000.0
2021-04-06 10:15:00,29.27,29.3,29.23,29.3,25000.0,29.27,29.3,29.23,29.3,25000.0
2021-04-06 10:20:00,29.3,29.3,29.3,29.3,0.0,29.3,29.3,29.3,29.3,0.0
2021-04-06 10:25:00,29.24,29.29,29.24,29.29,15000.0,29.24,29.29,29.24,29.29,15000.0
2021-04-06 10:30:00,29.3,29.3,29.26,29.27,15000.0,29.3,29.3,29.26,29.27,15000.0
2021-04-06 10:35:00,29.3,29.3,29.25,29.27,65700.0,29.3,29.3,29.25,29.27,65700.0
2021-04-06 10:40:00,29.29,29.34,29.29,29.34,63250.0,29.29,29.34,29.29,29.34,63250.0
2021-04-06 10:45:00,29.35,29.39,29.35,29.39,36650.0,29.35,29.39,29.35,29.39,36650.0
2021-04-06 10:50:00,29.42,29.42,29.3,29.42,171100.0,29.42,29.42,29.3,29.42,171100.0
2021-04-06 10:55:00,29.43,29.54,29.42,29.51,91200.0,29.43,29.54,29.42,29.51,91200.0
2021-04-06 11:00:00,29.49,29.62,29.48,29.62,382100.0,29.49,29.62,29.48,29.62,382100.0
2021-04-06 11:05:00,29.54,29.59,29.54,29.59,35000.0,29.54,29.59,29.54,29.59,35000.0
2021-04-06 11:10:00,29.6,29.64,29.58,29.64,20900.0,29.6,29.64,29.58,29.64,20900.0
2021-04-06 11:15:00,29.64,29.66,29.57,29.63,70200.0,29.64,29.66,29.57,29.63,70200.0
2021-04-06 11:20:00,29.65,29.68,29.63,29.64,85000.0,29.65,29.68,29.63,29.64,85000.0
2021-04-06 11:25:00,29.66,29.67,29.66,29.67,31800.0,29.66,29.67,29.66,29.67,31800.0
2021-04-06 11:30:00,29.65,29.7,29.65,29.7,20000.0,29.65,29.7,29.65,29.7,20000.0
2021-04-06 11:35:00,29.7,29.74,29.69,29.74,31000.0,29.7,29.74,29.69,29.74,31000.0
2021-04-06 11:40:00,29.73,29.87,29.73,29.87,192450.0,29.73,29.87,29.73,29.87,192450.0
2021-04-06 11:45:00,29.83,29.87,29.8,29.8,110150.0,29.83,29.87,29.8,29.8,110150.0
2021-04-06 11:50:00,29.84,29.86,29.81,29.85,25000.0,29.84,29.86,29.81,29.85,25000.0
2021-04-06 11:55:00,29.81,29.86,29.81,29.84,20000.0,29.81,29.86,29.81,29.84,20000.0
2021-04-06 12:00:00,29.88,29.88,29.82,29.84,80950.0,29.88,29.88,29.82,29.84,80950.0
2021-04-06 12:05:00,29.84,29.87,29.84,29.86,45150.0,29.84,29.87,29.84,29.86,45150.0
2021-04-06 12:10:00,29.85,29.86,29.85,29.86,20000.0,29.85,29.86,29.85,29.86,20000.0
2021-04-06 12:15:00,29.78,29.81,29.78,29.78,20000.0,29.78,29.81,29.78,29.78,20000.0
2021-04-06 12:20:00,29.72,29.72,29.72,29.72,20000.0,29.72,29.72,29.72,29.72,20000.0
2021-04-06 12:25:00,29.69,29.69,29.69,29.69,24950.0,29.69,29.69,29.69,29.69,24950.0
2021-04-06 12:30:00,29.67,29.7,29.67,29.7,10000.0,29.67,29.7,29.67,29.7,10000.0
2021-04-06 12:35:00,29.68,29.68,29.68,29.68,5000.0,29.68,29.68,29.68,29.68,5000.0
2021-04-06 12:40:00,29.68,29.75,29.68,29.75,44250.0,29.68,29.75,29.68,29.75,44250.0
2021-04-06 12:45:00,29.78,29.78,29.78,29.78,5000.0,29.78,29.78,29.78,29.78,5000.0
2021-04-06 12:50:00,29.77,29.78,29.77,29.78,10000.0,29.77,29.78,29.77,29.78,10000.0
2021-04-06 12:55:00,29.77,29.9,29.77,29.9,30000.0,29.77,29.9,29.77,29.9,30000.0
2021-04-06 13:00:00,29.83,29.89,29.8,29.87,35000.0,29.83,29.89,29.8,29.87,35000.0
2021-04-06 13:05:00,29.84,29.84,29.72,29.75,50000.0,29.84,29.84,29.72,29.75,50000.0
2021-04-06 13:10:00,29.76,29.8,29.76,29.78,17000.0,29.76,29.8,29.76,29.78,17000.0
2021-04-06 13:15:00,29.8,29.81,29.8,29.81,10000.0,29.8,29.81,29.8,29.81,10000.0
2021-04-06 13:20:00,29.8,29.8,29.8,29.8,5000.0,29.8,29.8,29.8,29.8,5000.0
2021-04-06 13:25:00,29.78,29.78,29.75,29.78,25500.0,29.78,29.78,29.75,29.78,25500.0
2021-04-06 13:30:00,29.82,29.87,29.82,29.87,10000.0,29.82,29.87,29.82,29.87,10000.0
2021-04-06 13:35:00,29.86,29.86,29.82,29.82,10000.0,29.86,29.86,29.82,29.82,10000.0
2021-04-06 13:40:00,29.85,29.89,29.85,29.89,48200.0,29.85,29.89,29.85,29.89,48200.0
2021-04-06 13:45:00,29.88,29.88,29.87,29.87,33700.0,29.88,29.88,29.87,29.87,33700.0
2021-04-06 13:50:00,29.88,29.88,29.85,29.85,45000.0,29.88,29.88,29.85,29.85,45000.0
2021-04-06 13:55:00,29.88,29.9,29.86,29.9,46100.0,29.88,29.9,29.86,29.9,46100.0
2021-04-06 14:00:00,29.86,29.9,29.86,29.9,20000.0,29.86,29.9,29.86,29.9,20000.0
2021-04-06 14:05:00,29.89,29.9,29.89,29.9,27250.0,29.89,29.9,29.89,29.9,27250.0
2021-04-06 14:10:00,29.88,29.95,29.88,29.95,53450.0,29.88,29.95,29.88,29.95,53450.0
2021-04-06 14:15:00,29.94,29.95,29.9,29.9,55300.0,29.94,29.95,29.9,29.9,55300.0
2021-04-06 14:20:00,29.9,29.9,29.9,29.9,5000.0,29.9,29.9,29.9,29.9,5000.0
2021-04-06 14:25:00,29.9,29.9,29.9,29.9,5000.0,29.9,29.9,29.9,29.9,5000.0
2021-04-06 14:30:00,29.9,29.91,29.9,29.91,15000.0,29.9,29.91,29.9,29.91,15000.0
2021-04-06 14:35:00,29.88,29.88,29.81,29.81,84350.0,29.88,29.88,29.81,29.81,84350.0
2021-04-06 14:40:00,29.79,29.88,29.79,29.88,15000.0,29.79,29.88,29.79,29.88,15000.0
2021-04-06 14:45:00,29.9,29.9,29.9,29.9,5000.0,29.9,29.9,29.9,29.9,5000.0
2021-04-06 14:50:00,29.87,29.9,29.86,29.9,52100.0,29.87,29.9,29.86,29.9,52100.0
2021-04-06 14:55:00,29.91,29.94,29.91,29.94,25000.0,29.91,29.94,29.91,29.94,25000.0
2021-04-06 15:00:00,29.91,29.91,29.77,29.77,54950.0,29.91,29.91,29.77,29.77,54950.0
2021-04-06 15:05:00,29.8,29.82,29.8,29.82,10000.0,29.8,29.82,29.8,29.82,10000.0
2021-04-06 15:10:00,29.85,29.92,29.82,29.92,95550.0,29.85,29.92,29.82,29.92,95550.0
2021-04-06 15:15:00,29.93,29.98,29.93,29.98,69550.0,29.93,29.98,29.93,29.98,69550.0
2021-04-06 15:20:00,29.92,29.92,29.76,29.83,298150.0,29.92,29.92,29.76,29.83,298150.0
2021-04-06 15:25:00,29.85,29.86,29.82,29.82,25050.0,29.85,29.86,29.82,29.82,25050.0
2021-04-06 15:30:00,29.81,29.88,29.81,29.88,40000.0,29.81,29.88,29.81,29.88,40000.0
2021-04-06 15:35:00,29.9,29.9,29.78,29.82,60000.0,29.9,29.9,29.78,29.82,60000.0
2021-04-06 15:40:00,29.77,29.81,29.75,29.81,55000.0,29.77,29.81,29.75,29.81,55000.0
2021-04-06 15:45:00,29.78,29.83,29.76,29.8,117050.0,29.78,29.83,29.76,29.8,117050.0
2021-04-06 15:50:00,29.84,29.84,29.75,29.79,148550.0,29.84,29.84,29.75,29.79,148550.0
2021-04-06 15:55:00,29.79,29.8,29.68,29.75,504650.0,29.79,29.8,29.68,29.75,504650.0
2021-04-07 09:30:00,30.07,30.09,29.93,29.93,610700.0,30.07,30.09,29.93,29.93,610700.0
2021-04-07 09:35:00,29.99,30.33,29.92,30.28,341600.0,29.99,30.33,29.92,30.28,341600.0
2021-04-07 09:40:00,30.34,30.64,30.34,30.54,404300.0,30.34,30.64,30.34,30.54,404300.0
2021-04-07 09:45:00,30.6,30.6,30.42,30.46,201600.0,30.6,30.6,30.42,30.46,201600.0
2021-04-07 09:50:00,30.44,30.44,30.39,30.41,92500.0,30.44,30.44,30.39,30.41,92500.0
2021-04-07 09:55:00,30.46,30.6,30.38,30.6,422200.0,30.46,30.6,30.38,30.6,422200.0
2021-04-07 10:00:00,30.6,30.67,30.51,30.51,234850.0,30.6,30.67,30.51,30.51,234850.0
2021-04-07 10:05:00,30.49,30.64,30.43,30.57,260300.0,30.49,30.64,30.43,30.57,260300.0
2021-04-07 10:10:00,30.53,30.7,30.53,30.7,191750.0,30.53,30.7,30.53,30.7,191750.0
2021-04-07 10:15:00,30.63,30.68,30.62,30.64,75000.0,30.63,30.68,30.62,30.64,75000.0
2021-04-07 10:20:00,30.66,30.92,30.63,30.91,368950.0,30.66,30.92,30.63,30.91,368950.0
2021-04-07 10:25:00,30.91,30.93,30.82,30.83,216200.0,30.91,30.93,30.82,30.83,216200.0
2021-04-07 10:30:00,30.83,30.88,30.7,30.71,172500.0,30.83,30.88,30.7,30.71,172500.0
2021-04-07 10:35:00,30.69,30.74,30.64,30.64,110350.0,30.69,30.74,30.64,30.64,110350.0
2021-04-07 10:40:00,30.62,30.63,30.56,30.56,140000.0,30.62,30.63,30.56,30.56,140000.0
2021-04-07 10:45:00,30.54,30.58,30.54,30.58,56250.0,30.54,30.58,30.54,30.58,56250.0
2021-04-07 10:50:00,30.57,30.75,30.54,30.73,292750.0,30.57,30.75,30.54,30.73,292750.0
2021-04-07 10:55:00,30.78,30.82,30.67,30.79,115000.0,30.78,30.82,30.67,30.79,115000.0
2021-04-07 11:00:00,30.77,30.9,30.75,30.77,200500.0,30.77,30.9,30.75,30.77,200500.0
2021-04-07 11:05:00,30.77,30.83,30.75,30.83,173150.0,30.77,30.83,30.75,30.83,173150.0
2021-04-07 11:10:00,30.83,30.83,30.7,30.7,160500.0,30.83,30.83,30.7,30.7,160500.0
2021-04-07 11:15:00,30.72,30.72,30.66,30.69,30000.0,30.72,30.72,30.66,30.69,30000.0
2021-04-07 11:20:00,30.72,30.72,30.58,30.58,55000.0,30.72,30.72,30.58,30.58,55000.0
2021-04-07 11:25:00,30.63,30.64,30.58,30.62,105300.0,30.63,30.64,30.58,30.62,105300.0
2021-04-07 11:30:00,30.6,30.6,30.53,30.53,55050.0,30.6,30.6,30.53,30.53,55050.0
2021-04-07 11:35:00,30.55,30.55,30.5,30.54,45000.0,30.55,30.55,30.5,30.54,45000.0
2021-04-07 11:40:00,30.53,30.53,30.47,30.52,144750.0,30.53,30.53,30.47,30.52,144750.0
2021-04-07 11:45:00,30.54,30.58,30.5,30.51,50500.0,30.54,30.58,30.5,30.51,50500.0
2021-04-07 11:50:00,30.51,30.51,30.48,30.48,79850.0,30.51,30.51,30.48,30.48,79850.0
2021-04-07 11:55:00,30.48,30.48,30.46,30.46,30000.0,30.48,30.48,30.46,30.46,30000.0
2021-04-07 12:00:00,30.48,30.5,30.47,30.48,65000.0,30.48,30.5,30.47,30.48,65000.0
2021-04-07 12:05:00,30.44,30.45,30.44,30.45,20000.0,30.44,30.45,30.44,30.45,20000.0
2021-04-07 12:10:00,30.47,30.49,30.42,30.46,71450.0,30.47,30.49,30.42,30.46,71450.0
2021-04-07 12:15:00,30.43,30.45,30.41,30.42,70900.0,30.43,30.45,30.41,30.42,70900.0
2021-04-07 12:20:00,30.4,30.44,30.37,30.44,89500.0,30.4,30.44,30.37,30.44,89500.0
2021-04-07 12:25:00,30.5,30.53,30.46,30.49,132550.0,30.5,30.53,30.46,30.49,132550.0
2021-04-07 12:30:00,30.5,30.52,30.46,30.51,65000.0,30.5,30.52,30.46,30.51,65000.0
2021-04-07 12:35:00,30.53,30.6,30.51,30.6,50000.0,30.53,30.6,30.51,30.6,50000.0
2021-04-07 12:40:00,30.6,30.72,30.6,30.67,545050.0,30.6,30.72,30.6,30.67,545050.0
2021-04-07 12:45:00,30.68,30.68,30.6,30.64,146750.0,30.68,30.68,30.6,30.64,146750.0
2021-04-07 12:50:00,30.64,30.68,30.64,30.65,210950.0,30.64,30.68,30.64,30.65,210950.0
2021-04-07 12:55:00,30.63,30.71,30.63,30.69,30000.0,30.63,30.71,30.63,30.69,30000.0
2021-04-07 13:00:00,30.68,30.71,30.63,30.63,55000.0,30.68,30.71,30.63,30.63,55000.0
2021-04-07 13:05:00,30.67,30.68,30.6,30.6,86250.0,30.67,30.68,30.6,30.6,86250.0
2021-04-07 13:10:00,30.58,30.7,30.58,30.7,50000.0,30.58,30.7,30.58,30.7,50000.0
2021-04-07 13:15:00,30.67,30.71,30.63,30.68,60000.0,30.67,30.71,30.63,30.68,60000.0
2021-04-07 13:20:00,30.69,30.7,30.64,30.64,37500.0,30.69,30.7,30.64,30.64,37500.0
2021-04-07 13:25:00,30.65,30.66,30.6,30.6,50000.0,30.65,30.66,30.6,30.6,50000.0
2021-04-07 13:30:00,30.62,30.7,30.62,30.64,51700.0,30.62,30.7,30.62,30.64,51700.0
2021-04-07 13:35:00,30.62,30.65,30.61,30.64,61950.0,30.62,30.65,30.61,30.64,61950.0
2021-04-07 13:40:00,30.61,30.67,30.61,30.64,55000.0,30.61,30.67,30.61,30.64,55000.0
2021-04-07 13:45:00,30.64,30.65,30.49,30.49,159150.0,30.64,30.65,30.49,30.49,159150.0
2021-04-07 13:50:00,30.56,30.56,30.53,30.53,10000.0,30.56,30.56,30.53,30.53,10000.0
2021-04-07 13:55:00,30.53,30.54,30.5,30.5,30000.0,30.53,30.54,30.5,30.5,30000.0
2021-04-07 14:00:00,30.51,30.57,30.51,30.56,45000.0,30.51,30.57,30.51,30.56,45000.0
2021-04-07 14:05:00,30.56,30.6,30.56,30.6,10000.0,30.56,30.6,30.56,30.6,10000.0
2021-04-07 14:10:00,30.57,30.57,30.56,30.56,19550.0,30.57,30.57,30.56,30.56,19550.0
2021-04-07 14:15:00,30.54,30.54,30.52,30.52,47000.0,30.54,30.54,30.52,30.52,47000.0
2021-04-07 14:20:00,30.52,30.52,30.41,30.41,153900.0,30.52,30.52,30.41,30.41,153900.0
2021-04-07 14:25:00,30.42,30.46,30.42,30.46,47250.0,30.42,30.46,30.42,30.46,47250.0
2021-04-07 14:30:00,30.48,30.48,30.45,30.46,46850.0,30.48,30.48,30.45,30.46,46850.0
2021-04-07 14:35:00,30.46,30.46,30.27,30.36,289150.0,30.46,30.46,30.27,30.36,289150.0
2021-04-07 14:40:00,30.36,30.38,30.29,30.3,90000.0,30.36,30.38,30.29,30.3,90000.0
2021-04-07 14:45:00,30.31,30.34,30.29,30.3,55000.0,30.31,30.34,30.29,30.3,55000.0
2021-04-07 14:50:00,30.3,30.3,30.2,30.26,171650.0,30.3,30.3,30.2,30.26,171650.0
2021-04-07 14:55:00,30.26,30.27,30.26,30.26,35000.0,30.26,30.27,30.26,30.26,35000.0
2021-04-07 15:00:00,30.31,30.31,30.22,30.27,15000.0,30.31,30.31,30.22,30.27,15000.0
2021-04-07 15:05:00,30.23,30.29,30.23,30.26,61050.0,30.23,30.29,30.23,30.26,61050.0
2021-04-07 15:10:00,30.22,30.3,30.22,30.26,25000.0,30.22,30.3,30.22,30.26,25000.0
2021-04-07 15:15:00,30.26,30.26,30.17,30.17,134800.0,30.26,30.26,30.17,30.17,134800.0
2021-04-07 15:20:00,30.17,30.23,29.94,29.94,446500.0,30.17,30.23,29.94,29.94,446500.0
2021-04-07 15:25:00,29.98,30.05,29.96,30.01,286650.0,29.98,30.05,29.96,30.01,286650.0
2021-04-07 15:30:00,30.0,30.04,29.99,30.01,150400.0,30.0,30.04,29.99,30.01,150400.0
2021-04-07 15:35:00,30.0,30.04,30.0,30.04,130150.0,30.0,30.04,30.0,30.04,130150.0
2021-04-07 15:40:00,30.03,30.05,30.0,30.02,190650.0,30.03,30.05,30.0,30.02,190650.0
2021-04-07 15:45:00,30.04,30.07,30.01,30.06,257050.0,30.04,30.07,30.01,30.06,257050.0
2021-04-07 15:50:00,30.04,30.04,29.88,29.95,522900.0,30.04,30.04,29.88,29.95,522900.0
2021-04-07 15:55:00,29.97,30.1,29.95,30.0,1461250.0,29.97,30.1,29.95,30.0,1461250.0
2021-04-08 09:30:00,30.3,30.35,30.3,30.3,243450.0,30.3,30.35,30.3,30.3,243450.0
2021-04-08 09:35:00,30.38,30.44,30.33,30.44,55000.0,30.38,30.44,30.33,30.44,55000.0
2021-04-08 09:40:00,30.48,30.6,30.43,30.47,251550.0,30.48,30.6,30.43,30.47,251550.0
2021-04-08 09:45:00,30.49,30.49,30.29,30.29,115450.0,30.49,30.49,30.29,30.29,115450.0
2021-04-08 09:50:00,30.37,30.46,30.36,30.37,212750.0,30.37,30.46,30.36,30.37,212750.0
2021-04-08 09:55:00,30.35,30.39,30.32,30.33,65300.0,30.35,30.39,30.32,30.33,65300.0
2021-04-08 10:00:00,30.26,30.31,30.26,30.31,23200.0,30.26,30.31,30.26,30.31,23200.0
2021-04-08 10:05:00,30.21,30.21,30.21,30.21,5000.0,30.21,30.21,30.21,30.21,5000.0
2021-04-08 10:10:00,30.19,30.27,30.19,30.25,281250.0,30.19,30.27,30.19,30.25,281250.0
2021-04-08 10:15:00,30.25,30.29,30.22,30.25,50300.0,30.25,30.29,30.22,30.25,50300.0
2021-04-08 10:20:00,30.25,30.25,30.25,30.25,0.0,30.25,30.25,30.25,30.25,0.0
2021-04-08 10:25:00,30.34,30.35,30.31,30.32,44050.0,30.34,30.35,30.31,30.32,44050.0
2021-04-08 10:30:00,30.37,30.4,30.34,30.34,65150.0,30.37,30.4,30.34,30.34,65150.0
2021-04-08 10:35:00,30.34,30.34,30.29,30.29,20000.0,30.34,30.34,30.29,30.29,20000.0
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 10:45:00,30.34,30.34,30.34,30.34,0.0,30.34,30.34,30.34,30.34,0.0
2021-04-08 10:50:00,30.31,30.33,30.3,30.33,15000.0,30.31,30.33,30.3,30.33,15000.0
2021-04-08 10:55:00,30.31,30.38,30.31,30.34,15000.0,30.31,30.38,30.31,30.34,15000.0
2021-04-08 11:00:00,30.36,30.44,30.32,30.44,102200.0,30.36,30.44,30.32,30.44,102200.0
2021-04-08 11:05:00,30.46,30.46,30.4,30.41,50000.0,30.46,30.46,30.4,30.41,50000.0
2021-04-08 11:10:00,30.45,30.46,30.43,30.43,54150.0,30.45,30.46,30.43,30.43,54150.0
2021-04-08 11:15:00,30.44,30.44,30.4,30.42,25250.0,30.44,30.44,30.4,30.42,25250.0
2021-04-08 11:20:00,30.44,30.47,30.42,30.42,115000.0,30.44,30.47,30.42,30.42,115000.0
2021-04-08 11:25:00,30.42,30.42,30.42,30.42,5000.0,30.42,30.42,30.42,30.42,5000.0
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 11:35:00,30.36,30.36,30.36,30.36,0.0,30.36,30.36,30.36,30.36,0.0
2021-04-08 11:40:00,30.34,30.36,30.34,30.36,10000.0,30.34,30.36,30.34,30.36,10000.0
2021-04-08 11:45:00,30.39,30.39,30.36,30.36,10000.0,30.39,30.39,30.36,30.36,10000.0
2021-04-08 11:50:00,30.36,30.36,30.36,30.36,0.0,30.36,30.36,30.36,30.36,0.0
2021-04-08 11:55:00,30.33,30.33,30.28,30.31,41300.0,30.33,30.33,30.28,30.31,41300.0
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 12:05:00,30.26,30.26,30.26,30.26,0.0,30.26,30.26,30.26,30.26,0.0
2021-04-08 12:10:00,30.26,30.26,30.26,30.26,0.0,30.26,30.26,30.26,30.26,0.0
2021-04-08 12:15:00,30.28,30.28,30.22,30.22,10000.0,30.28,30.28,30.22,30.22,10000.0
2021-04-08 12:20:00,30.19,30.19,30.19,30.19,5000.0,30.19,30.19,30.19,30.19,5000.0
2021-04-08 12:25:00,30.2,30.23,30.2,30.21,15000.0,30.2,30.23,30.2,30.21,15000.0
2021-04-08 12:30:00,30.23,30.23,30.2,30.21,49500.0,30.23,30.23,30.2,30.21,49500.0
2021-04-08 12:35:00,30.21,30.21,30.21,30.21,5000.0,30.21,30.21,30.21,30.21,5000.0
2021-04-08 12:40:00,30.21,30.21,30.09,30.09,200300.0,30.21,30.21,30.09,30.09,200300.0
2021-04-08 12:45:00,30.11,30.11,30.11,30.11,5000.0,30.11,30.11,30.11,30.11,5000.0
2021-04-08 12:50:00,30.11,30.11,30.11,30.11,0.0,30.11,30.11,30.11,30.11,0.0
2021-04-08 12:55:00,30.08,30.15,30.06,30.15,48300.0,30.08,30.15,30.06,30.15,48300.0
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 13:05:00,30.12,30.12,30.12,30.12,0.0,30.12,30.12,30.12,30.12,0.0
2021-04-08 13:10:00,30.15,30.15,30.1,30.14,64250.0,30.15,30.15,30.1,30.14,64250.0
2021-04-08 13:15:00,30.11,30.11,30.04,30.1,77200.0,30.11,30.11,30.04,30.1,77200.0
2021-04-08 13:20:00,30.09,30.09,30.09,30.09,5000.0,30.09,30.09,30.09,30.09,5000.0
2021-04-08 13:25:00,30.06,30.06,30.04,30.04,15000.0,30.06,30.06,30.04,30.04,15000.0
2021-04-08 13:30:00,30.08,30.1,30.02,30.02,32100.0,30.08,30.1,30.02,30.02,32100.0
2021-04-08 13:35:00,30.04,30.05,30.04,30.04,15000.0,30.04,30.05,30.04,30.04,15000.0
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 13:45:00,30.09,30.09,30.09,30.09,0.0,30.09,30.09,30.09,30.09,0.0
2021-04-08 13:50:00,30.11,30.12,30.11,30.12,39750.0,30.11,30.12,30.11,30.12,39750.0
2021-04-08 13:55:00,30.15,30.16,30.15,30.16,25000.0,30.15,30.16,30.15,30.16,25000.0
2021-04-08 14:00:00,30.12,30.14,30.12,30.14,20000.0,30.12,30.14,30.12,30.14,20000.0
2021-04-08 14:05:00,30.13,30.13,30.13,30.13,5000.0,30.13,30.13,30.13,30.13,5000.0
2021-04-08 14:10:00,30.13,30.15,30.13,30.13,30100.0,30.13,30.15,30.13,30.13,30100.0
2021-04-08 14:15:00,30.13,30.14,30.13,30.14,15000.0,30.13,30.14,30.13,30.14,15000.0
2021-04-08 14:20:00,30.17,30.17,30.17,30.17,35000.0,30.17,30.17,30.17,30.17,35000.0
2021-04-08 14:25:00,30.15,30.22,30.13,30.21,35000.0,30.15,30.22,30.13,30.21,35000.0
2021-04-08 14:30:00,30.2,30.22,30.2,30.22,25000.0,30.2,30.22,30.2,30.22,25000.0
2021-04-08 14:35:00,30.18,30.19,30.17,30.19,33400.0,30.18,30.19,30.17,30.19,33400.0
2021-04-08 14:40:00,30.16,30.17,30.16,30.17,55000.0,30.16,30.17,30.16,30.17,55000.0
2021-04-08 14:45:00,30.17,30.17,30.16,30.16,52600.0,30.17,30.17,30.16,30.16,52600.0
2021-04-08 14:50:00,30.16,30.22,30.16,30.22,15000.0,30.16,30.22,30.16,30.22,15000.0
2021-04-08 14:55:00,30.24,30.25,30.22,30.23,52450.0,30.24,30.25,30.22,30.23,52450.0
2021-04-08 15:00:00,30.21,30.25,30.21,30.23,52000.0,30.21,30.25,30.21,30.23,52000.0
2021-04-08 15:05:00,30.24,30.27,30.21,30.25,85500.0,30.24,30.27,30.21,30.25,85500.0
2021-04-08 15:10:00,30.25,30.28,30.25,30.28,10000.0,30.25,30.28,30.25,30.28,10000.0
2021-04-08 15:15:00,30.25,30.26,30.24,30.26,20000.0,30.25,30.26,30.24,30.26,20000.0
2021-04-08 15:20:00,30.3,30.32,30.29,30.3,30000.0,30.3,30.32,30.29,30.3,30000.0
2021-04-08 15:25:00,30.28,30.35,30.28,30.35,40700.0,30.28,30.35,30.28,30.35,40700.0
2021-04-08 15:30:00,30.34,30.36,30.31,30.35,65250.0,30.34,30.36,30.31,30.35,65250.0
2021-04-08 15:35:00,30.35,30.48,30.35,30.46,169000.0,30.35,30.48,30.35,30.46,169000.0
2021-04-08 15:40:00,30.44,30.46,30.39,30.45,35000.0,30.44,30.46,30.39,30.45,35000.0
2021-04-08 15:45:00,30.44,30.44,30.41,30.42,50250.0,30.44,30.44,30.41,30.42,50250.0
2021-04-08 15:50:00,30.4,30.44,30.39,30.44,175550.0,30.4,30.44,30.39,30.44,175550.0
2021-04-08 15:55:00,30.45,30.51,30.41,30.49,347300.0,30.45,30.51,30.41,30.49,347300.0
2021-04-09 09:30:00,30.37,30.39,30.15,30.21,251400.0,30.37,30.39,30.15,30.21,251400.0
2021-04-09 09:35:00,30.16,30.28,30.07,30.28,89550.0,30.16,30.28,30.07,30.28,89550.0
2021-04-09 09:40:00,30.08,30.26,30.08,30.26,117800.0,30.08,30.26,30.08,30.26,117800.0
2021-04-09 09:45:00,30.14,30.23,30.1,30.14,115600.0,30.14,30.23,30.1,30.14,115600.0
2021-04-09 09:50:00,30.08,30.2,30.07,30.14,102750.0,30.08,30.2,30.07,30.14,102750.0
2021-04-09 09:55:00,30.15,30.15,30.11,30.11,27500.0,30.15,30.15,30.11,30.11,27500.0
2021-04-09 10:00:00,30.15,30.16,30.11,30.12,32000.0,30.15,30.16,30.11,30.12,32000.0
2021-04-09 10:05:00,30.12,30.25,30.12,30.19,168950.0,30.12,30.25,30.12,30.19,168950.0
2021-04-09 10:10:00,30.24,30.28,30.24,30.26,40050.0,30.24,30.28,30.24,30.26,40050.0
2021-04-09 10:15:00,30.26,30.28,30.2,30.24,41550.0,30.26,30.28,30.2,30.24,41550.0
2021-04-09 10:20:00,30.23,30.25,30.18,30.22,124100.0,30.23,30.25,30.18,30.22,124100.0
2021-04-09 10:25:00,30.16,30.28,30.16,30.22,184150.0,30.16,30.28,30.16,30.22,184150.0
2021-04-09 10:30:00,30.18,30.22,30.18,30.2,27500.0,30.18,30.22,30.18,30.2,27500.0
2021-04-09 10:35:00,30.2,30.23,30.2,30.23,10000.0,30.2,30.23,30.2,30.23,10000.0
2021-04-09 10:40:00,30.23,30.23,30.23,30.23,0.0,30.23,30.23,30.23,30.23,0.0
2021-04-09 10:45:00,30.24,30.33,30.23,30.33,30000.0,30.24,30.33,30.23,30.33,30000.0
2021-04-09 10:50:00,30.3,30.36,30.3,30.35,75000.0,30.3,30.36,30.3,30.35,75000.0
2021-04-09 10:55:00,30.34,30.36,30.3,30.3,39800.0,30.34,30.36,30.3,30.3,39800.0
2021-04-09 11:00:00,30.36,30.36,30.36,30.36,10000.0,30.36,30.36,30.36,30.36,10000.0
2021-04-09 11:05:00,30.37,30.37,30.31,30.31,25000.0,30.37,30.37,30.31,30.31,25000.0
2021-04-09 11:10:00,30.31,30.4,30.31,30.33,50000.0,30.31,30.4,30.31,30.33,50000.0
2021-04-09 11:15:00,30.35,30.35,30.33,30.33,15000.0,30.35,30.35,30.33,30.33,15000.0
2021-04-09 11:20:00,30.34,30.34,30.31,30.32,65000.0,30.34,30.34,30.31,30.32,65000.0
2021-04-09 11:25:00,30.34,30.34,30.31,30.31,15000.0,30.34,30.34,30.31,30.31,15000.0
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 11:35:00,30.35,30.35,30.35,30.35,0.0,30.35,30.35,30.35,30.35,0.0
2021-04-09 11:40:00,30.36,30.39,30.31,30.37,30000.0,30.36,30.39,30.31,30.37,30000.0
2021-04-09 11:45:00,30.37,30.37,30.35,30.35,15000.0,30.37,30.37,30.35,30.35,15000.0
2021-04-09 11:50:00,30.34,30.43,30.34,30.37,72550.0,30.34,30.43,30.34,30.37,72550.0
2021-04-09 11:55:00,30.42,30.46,30.39,30.46,45950.0,30.42,30.46,30.39,30.46,45950.0
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 12:05:00,30.46,30.46,30.46,30.46,0.0,30.46,30.46,30.46,30.46,0.0
2021-04-09 12:10:00,30.41,30.43,30.41,30.41,45000.0,30.41,30.43,30.41,30.41,45000.0
2021-04-09 12:15:00,30.39,30.39,30.32,30.32,30000.0,30.39,30.39,30.32,30.32,30000.0
2021-04-09 12:20:00,30.33,30.39,30.33,30.39,25000.0,30.33,30.39,30.33,30.39,25000.0
2021-04-09 12:25:00,30.4,30.4,30.39,30.39,10000.0,30.4,30.4,30.39,30.39,10000.0
2021-04-09 12:30:00,30.38,30.43,30.38,30.43,33600.0,30.38,30.43,30.38,30.43,33600.0
2021-04-09 12:35:00,30.43,30.46,30.42,30.44,36100.0,30.43,30.46,30.42,30.44,36100.0
2021-04-09 12:40:00,30.45,30.48,30.42,30.42,60000.0,30.45,30.48,30.42,30.42,60000.0
2021-04-09 12:45:00,30.42,30.42,30.35,30.35,25000.0,30.42,30.42,30.35,30.35,25000.0
2021-04-09 12:50:00,30.37,30.37,30.37,30.37,5000.0,30.37,30.37,30.37,30.37,5000.0
2021-04-09 12:55:00,30.39,30.42,30.36,30.42,40000.0,30.39,30.42,30.36,30.42,40000.0
2021-04-09 13:00:00,30.4,30.42,30.4,30.41,20250.0,30.4,30.42,30.4,30.41,20250.0
2021-04-09 13:05:00,30.4,30.42,30.37,30.42,50000.0,30.4,30.42,30.37,30.42,50000.0
2021-04-09 13:10:00,30.42,30.43,30.42,30.43,20000.0,30.42,30.43,30.42,30.43,20000.0
2021-04-09 13:15:00,30.46,30.47,30.42,30.42,20100.0,30.46,30.47,30.42,30.42,20100.0
2021-04-09 13:20:00,30.45,30.46,30.43,30.45,45000.0,30.45,30.46,30.43,30.45,45000.0
2021-04-09 13:25:00,30.46,30.5,30.46,30.47,43650.0,30.46,30.5,30.46,30.47,43650.0
2021-04-09 13:30:00,30.53,30.53,30.5,30.5,30000.0,30.53,30.53,30.5,30.5,30000.0
2021-04-09 13:35:00,30.52,30.56,30.51,30.53,99200.0,30.52,30.56,30.51,30.53,99200.0
2021-04-09 13:40:00,30.57,30.6,30.57,30.6,70000.0,30.57,30.6,30.57,30.6,70000.0
2021-04-09 13:45:00,30.57,30.59,30.57,30.59,47500.0,30.57,30.59,30.57,30.59,47500.0
2021-04-09 13:50:00,30.58,30.58,30.54,30.57,60000.0,30.58,30.58,30.54,30.57,60000.0
2021-04-09 13:55:00,30.58,30.62,30.58,30.59,45000.0,30.58,30.62,30.58,30.59,45000.0
2021-04-09 14:00:00,30.63,30.65,30.62,30.62,30000.0,30.63,30.65,30.62,30.62,30000.0
2021-04-09 14:05:00,30.64,30.64,30.6,30.6,30000.0,30.64,30.64,30.6,30.6,30000.0
2021-04-09 14:10:00,30.6,30.61,30.56,30.58,93450.0,30.6,30.61,30.56,30.58,93450.0
2021-04-09 14:15:00,30.57,30.62,30.57,30.62,62500.0,30.57,30.62,30.57,30.62,62500.0
2021-04-09 14:20:00,30.59,30.59,30.55,30.57,50000.0,30.59,30.59,30.55,30.57,50000.0
2021-04-09 14:25:00,30.53,30.53,30.53,30.53,5000.0,30.53,30.53,30.53,30.53,5000.0
2021-04-09 14:30:00,30.53,30.53,30.49,30.53,35400.0,30.53,30.53,30.49,30.53,35400.0
2021-04-09 14:35:00,30.52,30.57,30.5,30.55,140000.0,30.52,30.57,30.5,30.55,140000.0
2021-04-09 14:40:00,30.58,30.64,30.58,30.64,51800.0,30.58,30.64,30.58,30.64,51800.0
2021-04-09 14:45:00,30.62,30.62,30.6,30.62,20000.0,30.62,30.62,30.6,30.62,20000.0
2021-04-09 14:50:00,30.59,30.6,30.59,30.6,20000.0,30.59,30.6,30.59,30.6,20000.0
2021-04-09 14:55:00,30.62,30.62,30.53,30.58,433600.0,30.62,30.62,30.53,30.58,433600.0
2021-04-09 15:00:00,30.56,30.59,30.56,30.59,45000.0,30.56,30.59,30.56,30.59,45000.0
2021-04-09 15:05:00,30.57,30.61,30.56,30.56,108500.0,30.57,30.61,30.56,30.56,108500.0
2021-04-09 15:10:00,30.54,30.58,30.54,30.58,11600.0,30.54,30.58,30.54,30.58,11600.0
2021-04-09 15:15:00,30.58,30.59,30.58,30.59,10000.0,30.58,30.59,30.58,30.59,10000.0
2021-04-09 15:20:00,30.61,30.63,30.57,30.63,68850.0,30.61,30.63,30.57,30.63,68850.0
2021-04-09 15:25:00,30.62,30.66,30.62,30.66,93050.0,30.62,30.66,30.62,30.66,93050.0
2021-04-09 15:30:00,30.68,30.68,30.64,30.66,97250.0,30.68,30.68,30.64,30.66,97250.0
2021-04-09 15:35:00,30.66,30.66,30.63,30.64,30550.0,30.66,30.66,30.63,30.64,30550.0
2021-04-09 15:40:00,30.62,30.65,30.61,30.64,95000.0,30.62,30.65,30.61,30.64,95000.0
2021-04-09 15:45:00,30.63,30.63,30.56,30.56,110000.0,30.63,30.63,30.56,30.56,110000.0
2021-04-09 15:50:00,30.59,30.61,30.52,30.6,180700.0,30.59,30.61,30.52,30.6,180700.0
2021-04-09 15:55:00,30.6,30.63,30.56,30.61,471300.0,30.6,30.63,30.56,30.61,471300.0
2021-04-12 09:30:00,31.11,31.59,31.1,31.49,1288200.0,31.11,31.59,31.1,31.49,1288200.0
2021-04-12 09:35:00,31.47,31.5,31.23,31.23,178750.0,31.47,31.5,31.23,31.23,178750.0
2021-04-12 09:40:00,31.29,31.33,31.23,31.25,132500.0,31.29,31.33,31.23,31.25,132500.0
2021-04-12 09:45:00,31.2,31.27,31.12,31.12,132450.0,31.2,31.27,31.12,31.12,132450.0
2021-04-12 09:50:00,31.1,31.1,31.04,31.1,66850.0,31.1,31.1,31.04,31.1,66850.0
2021-04-12 09:55:00,31.03,31.1,30.98,31.09,184450.0,31.03,31.1,30.98,31.09,184450.0
2021-04-12 10:00:00,31.08,31.22,31.08,31.2,111650.0,31.08,31.22,31.08,31.2,111650.0
2021-04-12 10:05:00,31.24,31.25,31.22,31.22,41800.0,31.24,31.25,31.22,31.22,41800.0
2021-04-12 10:10:00,31.25,31.28,31.22,31.23,47750.0,31.25,31.28,31.22,31.23,47750.0
2021-04-12 10:15:00,31.24,31.27,31.24,31.26,25000.0,31.24,31.27,31.24,31.26,25000.0
2021-04-12 10:20:00,31.26,31.27,31.24,31.26,31550.0,31.26,31.27,31.24,31.26,31550.0
2021-04-12 10:25:00,31.23,31.29,31.21,31.21,160000.0,31.23,31.29,31.21,31.21,160000.0
2021-04-12 10:30:00,31.18,31.19,31.1,31.11,67500.0,31.18,31.19,31.1,31.11,67500.0
2021-04-12 10:35:00,31.08,31.08,31.04,31.04,65000.0,31.08,31.08,31.04,31.04,65000.0
2021-04-12 10:40:00,31.06,31.07,31.06,31.06,32000.0,31.06,31.07,31.06,31.06,32000.0
2021-04-12 10:45:00,31.09,31.18,31.08,31.18,41500.0,31.09,31.18,31.08,31.18,41500.0
2021-04-12 10:50:00,31.13,31.16,31.11,31.16,97150.0,31.13,31.16,31.11,31.16,97150.0
2021-04-12 10:55:00,31.16,31.19,31.12,31.16,37650.0,31.16,31.19,31.12,31.16,37650.0
2021-04-12 11:00:00,31.16,31.16,31.06,31.11,78750.0,31.16,31.16,31.06,31.11,78750.0
2021-04-12 11:05:00,31.1,31.14,31.09,31.11,47200.0,31.1,31.14,31.09,31.11,47200.0
2021-04-12 11:10:00,31.11,31.11,31.1,31.1,13000.0,31.11,31.11,31.1,31.1,13000.0
2021-04-12 11:15:00,31.1,31.14,31.08,31.08,36600.0,31.1,31.14,31.08,31.08,36600.0
2021-04-12 11:20:00,31.11,31.13,31.11,31.13,60000.0,31.11,31.13,31.11,31.13,60000.0
2021-04-12 11:25:00,31.1,31.14,31.1,31.11,17600.0,31.1,31.14,31.1,31.11,17600.0
2021-04-12 11:30:00,31.14,31.16,31.06,31.14,31250.0,31.14,31.16,31.06,31.14,31250.0
2021-04-12 11:35:00,31.09,31.09,31.06,31.06,13400.0,31.09,31.09,31.06,31.06,13400.0
2021-04-12 11:40:00,31.13,31.13,31.07,31.07,25000.0,31.13,31.13,31.07,31.07,25000.0
2021-04-12 11:45:00,31.12,31.13,31.11,31.13,26600.0,31.12,31.13,31.11,31.13,26600.0
2021-04-12 11:50:00,31.13,31.14,31.11,31.14,15000.0,31.13,31.14,31.11,31.14,15000.0
2021-04-12 11:55:00,31.18,31.18,31.18,31.18,5000.0,31.18,31.18,31.18,31.18,5000.0
2021-04-12 12:00:00,31.1,31.1,31.1,31.1,20800.0,31.1,31.1,31.1,31.1,20800.0
2021-04-12 12:05:00,31.11,31.14,31.11,31.14,10000.0,31.11,31.14,31.11,31.14,10000.0
2021-04-12 12:10:00,31.1,31.1,31.07,31.09,64400.0,31.1,31.1,31.07,31.09,64400.0
2021-04-12 12:15:00,31.06,31.08,30.96,30.96,80000.0,31.06,31.08,30.96,30.96,80000.0
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 12:25:00,31.04,31.04,31.04,31.04,0.0,31.04,31.04,31.04,31.04,0.0
2021-04-12 12:30:00,31.08,31.16,31.06,31.16,132000.0,31.08,31.16,31.06,31.16,132000.0
2021-04-12 12:35:00,31.13,31.16,31.13,31.15,55000.0,31.13,31.16,31.13,31.15,55000.0
2021-04-12 12:40:00,31.18,31.18,31.09,31.15,25000.0,31.18,31.18,31.09,31.15,25000.0
2021-04-12 12:45:00,31.12,31.16,31.08,31.08,37500.0,31.12,31.16,31.08,31.08,37500.0
2021-04-12 12:50:00,31.09,31.13,31.09,31.13,10000.0,31.09,31.13,31.09,31.13,10000.0
2021-04-12 12:55:00,31.05,31.1,31.05,31.1,20000.0,31.05,31.1,31.05,31.1,20000.0
2021-04-12 13:00:00,31.08,31.08,31.08,31.08,5000.0,31.08,31.08,31.08,31.08,5000.0
2021-04-12 13:05:00,31.08,31.11,31.06,31.07,55000.0,31.08,31.11,31.06,31.07,55000.0
2021-04-12 13:10:00,31.07,31.07,31.03,31.03,20000.0,31.07,31.07,31.03,31.03,20000.0
2021-04-12 13:15:00,31.02,31.02,30.97,30.99,101350.0,31.02,31.02,30.97,30.99,101350.0
2021-04-12 13:20:00,31.01,31.01,31.01,31.01,5000.0,31.01,31.01,31.01,31.01,5000.0
2021-04-12 13:25:00,31.01,31.02,30.98,30.99,30000.0,31.01,31.02,30.98,30.99,30000.0
2021-04-12 13:30:00,30.96,30.96,30.9,30.91,82500.0,30.96,30.96,30.9,30.91,82500.0
2021-04-12 13:35:00,30.87,30.9,30.86,30.9,37750.0,30.87,30.9,30.86,30.9,37750.0
2021-04-12 13:40:00,30.93,30.93,30.9,30.9,17650.0,30.93,30.93,30.9,30.9,17650.0
2021-04-12 13:45:00,30.88,30.89,30.88,30.88,20000.0,30.88,30.89,30.88,30.88,20000.0
2021-04-12 13:50:00,30.9,30.91,30.88,30.88,50000.0,30.9,30.91,30.88,30.88,50000.0
2021-04-12 13:55:00,30.91,30.91,30.91,30.91,5000.0,30.91,30.91,30.91,30.91,5000.0
2021-04-12 14:00:00,30.88,30.88,30.88,30.88,5000.0,30.88,30.88,30.88,30.88,5000.0
2021-04-12 14:05:00,30.81,30.87,30.81,30.87,30000.0,30.81,30.87,30.81,30.87,30000.0
2021-04-12 14:10:00,30.84,30.9,30.83,30.88,49500.0,30.84,30.9,30.83,30.88,49500.0
2021-04-12 14:15:00,30.85,30.85,30.85,30.85,5000.0,30.85,30.85,30.85,30.85,5000.0
2021-04-12 14:20:00,30.87,30.87,30.87,30.87,5000.0,30.87,30.87,30.87,30.87,5000.0
2021-04-12 14:25:00,30.82,30.82,30.8,30.8,10000.0,30.82,30.82,30.8,30.8,10000.0
2021-04-12 14:30:00,30.78,30.78,30.68,30.72,56250.0,30.78,30.78,30.68,30.72,56250.0
2021-04-12 14:35:00,30.73,30.75,30.73,30.75,30000.0,30.73,30.75,30.73,30.75,30000.0
2021-04-12 14:40:00,30.76,30.76,30.61,30.64,113650.0,30.76,30.76,30.61,30.64,113650.0
2021-04-12 14:45:00,30.66,30.66,30.58,30.59,35000.0,30.66,30.66,30.58,30.59,35000.0
2021-04-12 14:50:00,30.59,30.72,30.59,30.7,67550.0,30.59,30.72,30.59,30.7,67550.0
2021-04-12 14:55:00,30.69,30.71,30.65,30.65,36150.0,30.69,30.71,30.65,30.65,36150.0
2021-04-12 15:00:00,30.65,30.65,30.65,30.65,0.0,30.65,30.65,30.65,30.65,0.0
2021-04-12 15:05:00,30.69,30.73,30.69,30.72,15000.0,30.69,30.73,30.69,30.72,15000.0
2021-04-12 15:10:00,30.72,30.72,30.7,30.7,55000.0,30.72,30.72,30.7,30.7,55000.0
2021-04-12 15:15:00,30.66,30.69,30.66,30.69,10000.0,30.66,30.69,30.66,30.69,10000.0
2021-04-12 15:20:00,30.71,30.72,30.69,30.72,25000.0,30.71,30.72,30.69,30.72,25000.0
2021-04-12 15:25:00,30.73,30.74,30.69,30.7,70000.0,30.73,30.74,30.69,30.7,70000.0
2021-04-12 15:30:00,30.71,30.78,30.71,30.76,111700.0,30.71,30.78,30.71,30.76,111700.0
2021-04-12 15:35:00,30.74,30.8,30.73,30.8,84750.0,30.74,30.8,30.73,30.8,84750.0
2021-04-12 15:40:00,30.81,30.88,30.81,30.88,73700.0,30.81,30.88,30.81,30.88,73700.0
2021-04-12 15:45:00,30.83,30.89,30.81,30.82,241050.0,30.83,30.89,30.81,30.82,241050.0
2021-04-12 15:50:00,30.83,30.84,30.76,30.79,212500.0,30.83,30.84,30.76,30.79,212500.0
2021-04-12 15:55:00,30.8,30.82,30.77,30.82,394750.0,30.8,30.82,30.77,30.82,394750.0
2021-04-13 09:30:00,31.0,31.19,30.92,30.98,314200.0,31.0,31.19,30.92,30.98,314200.0
2021-04-13 09:35:00,31.03,31.17,31.03,31.11,115000.0,31.03,31.17,31.03,31.11,115000.0
2021-04-13 09:40:00,31.16,31.16,30.97,31.01,121850.0,31.16,31.16,30.97,31.01,121850.0
2021-04-13 09:45:00,30.99,31.07,30.98,31.0,87550.0,30.99,31.07,30.98,31.0,87550.0
2021-04-13 09:50:00,31.04,31.06,31.01,31.04,31000.0,31.04,31.06,31.01,31.04,31000.0
2021-04-13 09:55:00,31.01,31.03,30.98,31.02,31000.0,31.01,31.03,30.98,31.02,31000.0
2021-04-13 10:00:00,31.0,31.0,30.94,30.94,20000.0,31.0,31.0,30.94,30.94,20000.0
2021-04-13 10:05:00,30.95,30.95,30.89,30.89,57050.0,30.95,30.95,30.89,30.89,57050.0
2021-04-13 10:10:00,30.9,30.9,30.79,30.87,89550.0,30.9,30.9,30.79,30.87,89550.0
2021-04-13 10:15:00,30.88,30.91,30.84,30.86,149750.0,30.88,30.91,30.84,30.86,149750.0
2021-04-13 10:20:00,30.84,30.87,30.76,30.8,124950.0,30.84,30.87,30.76,30.8,124950.0
2021-04-13 10:25:00,30.76,30.77,30.76,30.76,33750.0,30.76,30.77,30.76,30.76,33750.0
2021-04-13 10:30:00,30.77,30.79,30.67,30.74,184050.0,30.77,30.79,30.67,30.74,184050.0
2021-04-13 10:35:00,30.73,30.73,30.6,30.6,115150.0,30.73,30.73,30.6,30.6,115150.0
2021-04-13 10:40:00,30.6,30.63,30.51,30.51,91050.0,30.6,30.63,30.51,30.51,91050.0
2021-04-13 10:45:00,30.55,30.62,30.53,30.57,50000.0,30.55,30.62,30.53,30.57,50000.0
2021-04-13 10:50:00,30.57,30.61,30.57,30.61,35300.0,30.57,30.61,30.57,30.61,35300.0
2021-04-13 10:55:00,30.6,30.62,30.6,30.6,35000.0,30.6,30.62,30.6,30.6,35000.0
2021-04-13 11:00:00,30.56,30.59,30.51,30.52,57350.0,30.56,30.59,30.51,30.52,57350.0
2021-04-13 11:05:00,30.53,30.53,30.47,30.5,169650.0,30.53,30.53,30.47,30.5,169650.0
2021-04-13 11:10:00,30.48,30.51,30.47,30.47,54950.0,30.48,30.51,30.47,30.47,54950.0
2021-04-13 11:15:00,30.44,30.5,30.42,30.43,40400.0,30.44,30.5,30.42,30.43,40400.0
2021-04-13 11:20:00,30.41,30.41,30.38,30.4,39500.0,30.41,30.41,30.38,30.4,39500.0
2021-04-13 11:25:00,30.38,30.38,30.36,30.36,15000.0,30.38,30.38,30.36,30.36,15000.0
2021-04-13 11:30:00,30.43,30.46,30.43,30.46,58550.0,30.43,30.46,30.43,30.46,58550.0
2021-04-13 11:35:00,30.38,30.38,30.38,30.38,5000.0,30.38,30.38,30.38,30.38,5000.0
2021-04-13 11:40:00,30.4,30.5,30.4,30.5,78150.0,30.4,30.5,30.4,30.5,78150.0
2021-04-13 11:45:00,30.53,30.54,30.51,30.53,89450.0,30.53,30.54,30.51,30.53,89450.0
2021-04-13 11:50:00,30.52,30.56,30.5,30.56,78500.0,30.52,30.56,30.5,30.56,78500.0
2021-04-13 11:55:00,30.52,30.55,30.51,30.51,71050.0,30.52,30.55,30.51,30.51,71050.0
2021-04-13 12:00:00,30.52,30.59,30.52,30.56,143400.0,30.52,30.59,30.52,30.56,143400.0
2021-04-13 12:05:00,30.56,30.56,30.55,30.55,15000.0,30.56,30.56,30.55,30.55,15000.0
2021-04-13 12:10:00,30.57,30.74,30.57,30.73,113650.0,30.57,30.74,30.57,30.73,113650.0
2021-04-13 12:15:00,30.7,30.78,30.7,30.72,45000.0,30.7,30.78,30.7,30.72,45000.0
2021-04-13 12:20:00,30.77,30.79,30.74,30.75,61500.0,30.77,30.79,30.74,30.75,61500.0
2021-04-13 12:25:00,30.77,30.78,30.68,30.71,40000.0,30.77,30.78,30.68,30.71,40000.0
2021-04-13 12:30:00,30.68,30.7,30.68,30.7,10000.0,30.68,30.7,30.68,30.7,10000.0
2021-04-13 12:35:00,30.67,30.67,30.67,30.67,5000.0,30.67,30.67,30.67,30.67,5000.0
2021-04-13 12:40:00,30.66,30.66,30.64,30.64,20000.0,30.66,30.66,30.64,30.64,20000.0
2021-04-13 12:45:00,30.64,30.67,30.58,30.58,120300.0,30.64,30.67,30.58,30.58,120300.0
2021-04-13 12:50:00,30.6,30.6,30.6,30.6,5000.0,30.6,30.6,30.6,30.6,5000.0
2021-04-13 12:55:00,30.59,30.61,30.56,30.58,35000.0,30.59,30.61,30.56,30.58,35000.0
2021-04-13 13:00:00,30.56,30.61,30.56,30.61,22400.0,30.56,30.61,30.56,30.61,22400.0
2021-04-13 13:05:00,30.58,30.6,30.58,30.6,10000.0,30.58,30.6,30.58,30.6,10000.0
2021-04-13 13:10:00,30.55,30.55,30.55,30.55,5000.0,30.55,30.55,30.55,30.55,5000.0
2021-04-13 13:15:00,30.58,30.58,30.58,30.58,31500.0,30.58,30.58,30.58,30.58,31500.0
2021-04-13 13:20:00,30.61,30.65,30.61,30.62,30000.0,30.61,30.65,30.61,30.62,30000.0
2021-04-13 13:25:00,30.64,30.64,30.64,30.64,5000.0,30.64,30.64,30.64,30.64,5000.0
2021-04-13 13:30:00,30.62,30.62,30.61,30.61,20000.0,30.62,30.62,30.61,30.61,20000.0
2021-04-13 13:35:00,30.59,30.62,30.56,30.62,25000.0,30.59,30.62,30.56,30.62,25000.0
2021-04-13 13:40:00,30.57,30.57,30.57,30.57,5000.0,30.57,30.57,30.57,30.57,5000.0
2021-04-13 13:45:00,30.59,30.61,30.58,30.61,50350.0,30.59,30.61,30.58,30.61,50350.0
2021-04-13 13:50:00,30.56,30.6,30.56,30.57,35000.0,30.56,30.6,30.56,30.57,35000.0
2021-04-13 13:55:00,30.57,30.57,30.57,30.57,5000.0,30.57,30.57,30.57,30.57,5000.0
2021-04-13 14:00:00,30.56,30.56,30.54,30.55,25350.0,30.56,30.56,30.54,30.55,25350.0
2021-04-13 14:05:00,30.56,30.56,30.56,30.56,5000.0,30.56,30.56,30.56,30.56,5000.0
2021-04-13 14:10:00,30.57,30.58,30.55,30.55,20250.0,30.57,30.58,30.55,30.55,20250.0
2021-04-13 14:15:00,30.56,30.56,30.56,30.56,10000.0,30.56,30.56,30.56,30.56,10000.0
2021-04-13 14:20:00,30.56,30.6,30.56,30.6,25000.0,30.56,30.6,30.56,30.6,25000.0
2021-04-13 14:25:00,30.61,30.61,30.6,30.61,15000.0,30.61,30.61,30.6,30.61,15000.0
2021-04-13 14:30:00,30.63,30.67,30.62,30.63,30000.0,30.63,30.67,30.62,30.63,30000.0
2021-04-13 14:35:00,30.65,30.71,30.63,30.63,38400.0,30.65,30.71,30.63,30.63,38400.0
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 14:45:00,30.63,30.63,30.63,30.63,0.0,30.63,30.63,30.63,30.63,0.0
2021-04-13 14:50:00,30.64,30.64,30.64,30.64,10000.0,30.64,30.64,30.64,30.64,10000.0
2021-04-13 14:55:00,30.67,30.71,30.65,30.71,47500.0,30.67,30.71,30.65,30.71,47500.0
2021-04-13 15:00:00,30.71,30.71,30.71,30.71,0.0,30.71,30.71,30.71,30.71,0.0
2021-04-13 15:05:00,30.79,30.79,30.71,30.77,68450.0,30.79,30.79,30.71,30.77,68450.0
2021-04-13 15:10:00,30.79,30.79,30.76,30.77,37350.0,30.79,30.79,30.76,30.77,37350.0
2021-04-13 15:15:00,30.77,30.77,30.75,30.75,10000.0,30.77,30.77,30.75,30.75,10000.0
2021-04-13 15:20:00,30.75,30.77,30.75,30.77,30050.0,30.75,30.77,30.75,30.77,30050.0
2021-04-13 15:25:00,30.78,30.79,30.78,30.79,30000.0,30.78,30.79,30.78,30.79,30000.0
2021-04-13 15:30:00,30.8,30.82,30.78,30.78,75350.0,30.8,30.82,30.78,30.78,75350.0
2021-04-13 15:35:00,30.78,30.78,30.71,30.73,45850.0,30.78,30.78,30.71,30.73,45850.0
2021-04-13 15:40:00,30.76,30.79,30.75,30.79,20000.0,30.76,30.79,30.75,30.79,20000.0
2021-04-13 15:45:00,30.77,30.8,30.75,30.75,62500.0,30.77,30.8,30.75,30.75,62500.0
2021-04-13 15:50:00,30.75,30.79,30.75,30.76,90450.0,30.75,30.79,30.75,30.76,90450.0
2021-04-13 15:55:00,30.78,30.79,30.73,30.76,293700.0,30.78,30.79,30.73,30.76,293700.0
2021-04-14 09:30:00,30.72,30.8,30.7,30.75,202600.0,30.72,30.8,30.7,30.75,202600.0
2021-04-14 09:35:00,30.79,30.88,30.79,30.88,39850.0,30.79,30.88,30.79,30.88,39850.0
2021-04-14 09:40:00,30.84,30.87,30.68,30.84,182450.0,30.84,30.87,30.68,30.84,182450.0
2021-04-14 09:45:00,30.78,30.84,30.75,30.78,31650.0,30.78,30.84,30.75,30.78,31650.0
2021-04-14 09:50:00,30.76,30.86,30.74,30.78,313850.0,30.76,30.86,30.74,30.78,313850.0
2021-04-14 09:55:00,30.82,30.83,30.82,30.83,61750.0,30.82,30.83,30.82,30.83,61750.0
2021-04-14 10:00:00,30.77,30.78,30.74,30.74,65050.0,30.77,30.78,30.74,30.74,65050.0
2021-04-14 10:05:00,30.79,30.79,30.72,30.72,35000.0,30.79,30.79,30.72,30.72,35000.0
2021-04-14 10:10:00,30.74,30.75,30.74,30.75,15500.0,30.74,30.75,30.74,30.75,15500.0
2021-04-14 10:15:00,30.72,30.74,30.68,30.7,55000.0,30.72,30.74,30.68,30.7,55000.0
2021-04-14 10:20:00,30.7,30.73,30.7,30.71,41550.0,30.7,30.73,30.7,30.71,41550.0
2021-04-14 10:25:00,30.66,30.66,30.62,30.62,60500.0,30.66,30.66,30.62,30.62,60500.0
2021-04-14 10:30:00,30.62,30.65,30.61,30.62,25000.0,30.62,30.65,30.61,30.62,25000.0
2021-04-14 10:35:00,30.65,30.66,30.62,30.62,32250.0,30.65,30.66,30.62,30.62,32250.0
2021-04-14 10:40:00,30.6,30.6,30.6,30.6,5000.0,30.6,30.6,30.6,30.6,5000.0
2021-04-14 10:45:00,30.55,30.55,30.55,30.55,20000.0,30.55,30.55,30.55,30.55,20000.0
2021-04-14 10:50:00,30.54,30.58,30.54,30.54,45100.0,30.54,30.58,30.54,30.54,45100.0
2021-04-14 10:55:00,30.6,30.6,30.52,30.52,15000.0,30.6,30.6,30.52,30.52,15000.0
2021-04-14 11:00:00,30.55,30.55,30.53,30.54,30000.0,30.55,30.55,30.53,30.54,30000.0
2021-04-14 11:05:00,30.52,30.58,30.52,30.57,83150.0,30.52,30.58,30.52,30.57,83150.0
2021-04-14 11:10:00,30.52,30.52,30.52,30.52,5000.0,30.52,30.52,30.52,30.52,5000.0
2021-04-14 11:15:00,30.55,30.55,30.54,30.54,20000.0,30.55,30.55,30.54,30.54,20000.0
2021-04-14 11:20:00,30.51,30.51,30.45,30.45,35000.0,30.51,30.51,30.45,30.45,35000.0
2021-04-14 11:25:00,30.47,30.47,30.41,30.41,15000.0,30.47,30.47,30.41,30.41,15000.0
2021-04-14 11:30:00,30.41,30.41,30.4,30.4,20000.0,30.41,30.41,30.4,30.4,20000.0
2021-04-14 11:35:00,30.48,30.49,30.46,30.49,25000.0,30.48,30.49,30.46,30.49,25000.0
2021-04-14 11:40:00,30.53,30.55,30.53,30.55,17500.0,30.53,30.55,30.53,30.55,17500.0
2021-04-14 11:45:00,30.55,30.58,30.55,30.58,25000.0,30.55,30.58,30.55,30.58,25000.0
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 11:55:00,30.59,30.59,30.59,30.59,0.0,30.59,30.59,30.59,30.59,0.0
2021-04-14 12:00:00,30.56,30.56,30.56,30.56,150000.0,30.56,30.56,30.56,30.56,150000.0
2021-04-14 12:05:00,30.52,30.58,30.52,30.58,20000.0,30.52,30.58,30.52,30.58,20000.0
2021-04-14 12:10:00,30.59,30.64,30.59,30.64,48550.0,30.59,30.64,30.59,30.64,48550.0
2021-04-14 12:15:00,30.6,30.67,30.6,30.67,40150.0,30.6,30.67,30.6,30.67,40150.0
2021-04-14 12:20:00,30.68,30.68,30.6,30.6,20000.0,30.68,30.68,30.6,30.6,20000.0
2021-04-14 12:25:00,30.64,30.64,30.61,30.61,10000.0,30.64,30.64,30.61,30.61,10000.0
2021-04-14 12:30:00,30.59,30.61,30.59,30.61,25200.0,30.59,30.61,30.59,30.61,25200.0
2021-04-14 12:35:00,30.57,30.57,30.56,30.56,15000.0,30.57,30.57,30.56,30.56,15000.0
2021-04-14 12:40:00,30.58,30.58,30.57,30.57,15000.0,30.58,30.58,30.57,30.57,15000.0
2021-04-14 12:45:00,30.61,30.61,30.6,30.6,20000.0,30.61,30.61,30.6,30.6,20000.0
2021-04-14 12:50:00,30.61,30.61,30.61,30.61,5000.0,30.61,30.61,30.61,30.61,5000.0
2021-04-14 12:55:00,30.61,30.62,30.61,30.62,10000.0,30.61,30.62,30.61,30.62,10000.0
2021-04-14 13:00:00,30.62,30.62,30.58,30.58,25000.0,30.62,30.62,30.58,30.58,25000.0
2021-04-14 13:05:00,30.6,30.6,30.6,30.6,5000.0,30.6,30.6,30.6,30.6,5000.0
2021-04-14 13:10:00,30.58,30.58,30.58,30.58,5000.0,30.58,30.58,30.58,30.58,5000.0
2021-04-14 13:15:00,30.67,30.67,30.67,30.67,15900.0,30.67,30.67,30.67,30.67,15900.0
2021-04-14 13:20:00,30.56,30.61,30.56,30.61,48650.0,30.56,30.61,30.56,30.61,48650.0
2021-04-14 13:25:00,30.58,30.6,30.55,30.58,74350.0,30.58,30.6,30.55,30.58,74350.0
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 13:35:00,30.55,30.55,30.55,30.55,0.0,30.55,30.55,30.55,30.55,0.0
2021-04-14 13:40:00,30.51,30.51,30.5,30.51,50000.0,30.51,30.51,30.5,30.51,50000.0
2021-04-14 13:45:00,30.5,30.54,30.49,30.54,35750.0,30.5,30.54,30.49,30.54,35750.0
2021-04-14 13:50:00,30.54,30.54,30.5,30.5,10000.0,30.54,30.54,30.5,30.5,10000.0
2021-04-14 13:55:00,30.5,30.52,30.38,30.39,72000.0,30.5,30.52,30.38,30.39,72000.0
2021-04-14 14:00:00,30.35,30.39,30.35,30.39,10000.0,30.35,30.39,30.35,30.39,10000.0
2021-04-14 14:05:00,30.36,30.36,30.32,30.32,60000.0,30.36,30.36,30.32,30.32,60000.0
2021-04-14 14:10:00,30.35,30.36,30.33,30.36,35350.0,30.35,30.36,30.33,30.36,35350.0
2021-04-14 14:15:00,30.33,30.33,30.33,30.33,14700.0,30.33,30.33,30.33,30.33,14700.0
2021-04-14 14:20:00,30.4,30.43,30.4,30.43,35000.0,30.4,30.43,30.4,30.43,35000.0
2021-04-14 14:25:00,30.43,30.44,30.4,30.4,40000.0,30.43,30.44,30.4,30.4,40000.0
2021-04-14 14:30:00,30.37,30.37,30.32,30.32,26050.0,30.37,30.37,30.32,30.32,26050.0
2021-04-14 14:35:00,30.34,30.38,30.34,30.38,25000.0,30.34,30.38,30.34,30.38,25000.0
2021-04-14 14:40:00,30.37,30.39,30.37,30.39,25000.0,30.37,30.39,30.37,30.39,25000.0
2021-04-14 14:45:00,30.42,30.42,30.4,30.41,15000.0,30.42,30.42,30.4,30.41,15000.0
2021-04-14 14:50:00,30.35,30.35,30.25,30.28,70000.0,30.35,30.35,30.25,30.28,70000.0
2021-04-14 14:55:00,30.27,30.31,30.27,30.28,25000.0,30.27,30.31,30.27,30.28,25000.0
2021-04-14 15:00:00,30.24,30.27,30.23,30.24,35000.0,30.24,30.27,30.23,30.24,35000.0
2021-04-14 15:05:00,30.25,30.25,30.24,30.24,10000.0,30.25,30.25,30.24,30.24,10000.0
2021-04-14 15:10:00,30.21,30.24,30.21,30.24,30000.0,30.21,30.24,30.21,30.24,30000.0
2021-04-14 15:15:00,30.31,30.31,30.28,30.28,15000.0,30.31,30.31,30.28,30.28,15000.0
2021-04-14 15:20:00,30.29,30.36,30.27,30.36,40000.0,30.29,30.36,30.27,30.36,40000.0
2021-04-14 15:25:00,30.37,30.37,30.36,30.37,25000.0,30.37,30.37,30.36,30.37,25000.0
2021-04-14 15:30:00,30.37,30.37,30.33,30.37,30600.0,30.37,30.37,30.33,30.37,30600.0
2021-04-14 15:35:00,30.34,30.34,30.28,30.29,45000.0,30.34,30.34,30.28,30.29,45000.0
2021-04-14 15:40:00,30.29,30.29,30.24,30.24,38450.0,30.29,30.29,30.24,30.24,38450.0
2021-04-14 15:45:00,30.29,30.31,30.25,30.31,65050.0,30.29,30.31,30.25,30.31,65050.0
2021-04-14 15:50:00,30.32,30.35,30.27,30.29,364650.0,30.32,30.35,30.27,30.29,364650.0
2021-04-14 15:55:00,30.27,30.37,30.26,30.36,887300.0,30.27,30.37,30.26,30.36,887300.0
2021-04-15 09:30:00,30.54,30.62,30.46,30.62,194850.0,30.54,30.62,30.46,30.62,194850.0
2021-04-15 09:35:00,30.64,30.68,30.58,30.64,96000.0,30.64,30.68,30.58,30.64,96000.0
2021-04-15 09:40:00,30.62,30.69,30.62,30.64,49700.0,30.62,30.69,30.62,30.64,49700.0
2021-04-15 09:45:00,30.58,30.63,30.57,30.58,143950.0,30.58,30.63,30.57,30.58,143950.0
2021-04-15 09:50:00,30.52,30.54,30.52,30.54,12500.0,30.52,30.54,30.52,30.54,12500.0
2021-04-15 09:55:00,30.57,30.57,30.48,30.5,40000.0,30.57,30.57,30.48,30.5,40000.0
2021-04-15 10:00:00,30.45,30.47,30.45,30.47,35000.0,30.45,30.47,30.45,30.47,35000.0
2021-04-15 10:05:00,30.45,30.45,30.45,30.45,5000.0,30.45,30.45,30.45,30.45,5000.0
2021-04-15 10:10:00,30.49,30.49,30.49,30.49,10000.0,30.49,30.49,30.49,30.49,10000.0
2021-04-15 10:15:00,30.43,30.5,30.4,30.5,120000.0,30.43,30.5,30.4,30.5,120000.0
2021-04-15 10:20:00,30.59,30.59,30.59,30.59,5000.0,30.59,30.59,30.59,30.59,5000.0
2021-04-15 10:25:00,30.56,30.56,30.56,30.56,5000.0,30.56,30.56,30.56,30.56,5000.0
2021-04-15 10:30:00,30.62,30.64,30.56,30.56,25000.0,30.62,30.64,30.56,30.56,25000.0
2021-04-15 10:35:00,30.62,30.62,30.62,30.62,15000.0,30.62,30.62,30.62,30.62,15000.0
2021-04-15 10:40:00,30.6,30.6,30.58,30.59,141800.0,30.6,30.6,30.58,30.59,141800.0
2021-04-15 10:45:00,30.57,30.62,30.56,30.56,25000.0,30.57,30.62,30.56,30.56,25000.0
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 10:55:00,30.56,30.56,30.56,30.56,0.0,30.56,30.56,30.56,30.56,0.0
2021-04-15 11:00:00,30.53,30.55,30.45,30.55,80000.0,30.53,30.55,30.45,30.55,80000.0
2021-04-15 11:05:00,30.45,30.54,30.45,30.49,46050.0,30.45,30.54,30.45,30.49,46050.0
2021-04-15 11:10:00,30.51,30.58,30.5,30.57,187200.0,30.51,30.58,30.5,30.57,187200.0
2021-04-15 11:15:00,30.55,30.55,30.54,30.54,20000.0,30.55,30.55,30.54,30.54,20000.0
2021-04-15 11:20:00,30.52,30.52,30.52,30.52,5000.0,30.52,30.52,30.52,30.52,5000.0
2021-04-15 11:25:00,30.5,30.66,30.5,30.56,273700.0,30.5,30.66,30.5,30.56,273700.0
2021-04-15 11:30:00,30.61,30.67,30.61,30.66,44050.0,30.61,30.67,30.61,30.66,44050.0
2021-04-15 11:35:00,30.69,30.7,30.67,30.68,150000.0,30.69,30.7,30.67,30.68,150000.0
2021-04-15 11:40:00,30.59,30.66,30.59,30.65,41050.0,30.59,30.66,30.59,30.65,41050.0
2021-04-15 11:45:00,30.62,30.66,30.62,30.66,10000.0,30.62,30.66,30.62,30.66,10000.0
2021-04-15 11:50:00,30.64,30.66,30.63,30.66,15600.0,30.64,30.66,30.63,30.66,15600.0
2021-04-15 11:55:00,30.64,30.64,30.6,30.6,48300.0,30.64,30.64,30.6,30.6,48300.0
2021-04-15 12:00:00,30.61,30.63,30.59,30.61,101850.0,30.61,30.63,30.59,30.61,101850.0
2021-04-15 12:05:00,30.58,30.59,30.57,30.57,15000.0,30.58,30.59,30.57,30.57,15000.0
2021-04-15 12:10:00,30.62,30.66,30.59,30.64,60000.0,30.62,30.66,30.59,30.64,60000.0
2021-04-15 12:15:00,30.67,30.69,30.66,30.68,86100.0,30.67,30.69,30.66,30.68,86100.0
2021-04-15 12:20:00,30.67,30.67,30.64,30.66,99700.0,30.67,30.67,30.64,30.66,99700.0
2021-04-15 12:25:00,30.66,30.66,30.64,30.64,49550.0,30.66,30.66,30.64,30.64,49550.0
2021-04-15 12:30:00,30.61,30.65,30.61,30.65,191450.0,30.61,30.65,30.61,30.65,191450.0
2021-04-15 12:35:00,30.61,30.63,30.61,30.63,10000.0,30.61,30.63,30.61,30.63,10000.0
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 12:45:00,30.58,30.58,30.58,30.58,0.0,30.58,30.58,30.58,30.58,0.0
2021-04-15 12:50:00,30.58,30.58,30.58,30.58,0.0,30.58,30.58,30.58,30.58,0.0
2021-04-15 12:55:00,30.62,30.65,30.6,30.65,164450.0,30.62,30.65,30.6,30.65,164450.0
2021-04-15 13:00:00,30.68,30.7,30.65,30.65,45000.0,30.68,30.7,30.65,30.65,45000.0
2021-04-15 13:05:00,30.66,30.66,30.66,30.66,5000.0,30.66,30.66,30.66,30.66,5000.0
2021-04-15 13:10:00,30.61,30.61,30.61,30.61,5000.0,30.61,30.61,30.61,30.61,5000.0
2021-04-15 13:15:00,30.64,30.64,30.64,30.64,26750.0,30.64,30.64,30.64,30.64,26750.0
2021-04-15 13:20:00,30.67,30.67,30.67,30.67,5000.0,30.67,30.67,30.67,30.67,5000.0
2021-04-15 13:25:00,30.65,30.69,30.64,30.69,65000.0,30.65,30.69,30.64,30.69,65000.0
2021-04-15 13:30:00,30.67,30.7,30.67,30.7,15500.0,30.67,30.7,30.67,30.7,15500.0
2021-04-15 13:35:00,30.67,30.67,30.67,30.67,5000.0,30.67,30.67,30.67,30.67,5000.0
2021-04-15 13:40:00,30.72,30.74,30.71,30.73,27300.0,30.72,30.74,30.71,30.73,27300.0
2021-04-15 13:45:00,30.74,30.74,30.71,30.72,45250.0,30.74,30.74,30.71,30.72,45250.0
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 13:55:00,30.66,30.66,30.66,30.66,0.0,30.66,30.66,30.66,30.66,0.0
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 14:05:00,30.69,30.69,30.69,30.69,0.0,30.69,30.69,30.69,30.69,0.0
2021-04-15 14:10:00,30.66,30.69,30.66,30.69,22650.0,30.66,30.69,30.66,30.69,22650.0
2021-04-15 14:15:00,30.67,30.7,30.67,30.69,46350.0,30.67,30.7,30.67,30.69,46350.0
2021-04-15 14:20:00,30.72,30.72,30.71,30.71,11300.0,30.72,30.72,30.71,30.71,11300.0
2021-04-15 14:25:00,30.68,30.7,30.68,30.7,10000.0,30.68,30.7,30.68,30.7,10000.0
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 14:35:00,30.72,30.72,30.72,30.72,0.0,30.72,30.72,30.72,30.72,0.0
2021-04-15 14:40:00,30.69,30.69,30.68,30.68,20000.0,30.69,30.69,30.68,30.68,20000.0
2021-04-15 14:45:00,30.69,30.69,30.69,30.69,5000.0,30.69,30.69,30.69,30.69,5000.0
2021-04-15 14:50:00,30.71,30.71,30.7,30.7,30000.0,30.71,30.71,30.7,30.7,30000.0
2021-04-15 14:55:00,30.68,30.69,30.68,30.69,20000.0,30.68,30.69,30.68,30.69,20000.0
2021-04-15 15:00:00,30.71,30.72,30.71,30.71,54500.0,30.71,30.72,30.71,30.71,54500.0
2021-04-15 15:05:00,30.72,30.74,30.71,30.74,55000.0,30.72,30.74,30.71,30.74,55000.0
2021-04-15 15:10:00,30.71,30.71,30.68,30.7,55000.0,30.71,30.71,30.68,30.7,55000.0
2021-04-15 15:15:00,30.71,30.73,30.71,30.72,109400.0,30.71,30.73,30.71,30.72,109400.0
2021-04-15 15:20:00,30.73,30.73,30.68,30.68,100000.0,30.73,30.73,30.68,30.68,100000.0
2021-04-15 15:25:00,30.7,30.72,30.66,30.66,125000.0,30.7,30.72,30.66,30.66,125000.0
2021-04-15 15:30:00,30.67,30.74,30.67,30.73,250900.0,30.67,30.74,30.67,30.73,250900.0
2021-04-15 15:35:00,30.74,30.8,30.74,30.78,237700.0,30.74,30.8,30.74,30.78,237700.0
2021-04-15 15:40:00,30.79,30.79,30.76,30.77,78800.0,30.79,30.79,30.76,30.77,78800.0
2021-04-15 15:45:00,30.79,30.82,30.77,30.79,191500.0,30.79,30.82,30.77,30.79,191500.0
2021-04-15 15:50:00,30.82,30.82,30.8,30.82,88050.0,30.82,30.82,30.8,30.82,88050.0
2021-04-15 15:55:00,30.8,30.84,30.77,30.82,308200.0,30.8,30.84,30.77,30.82,308200.0
2021-04-16 09:30:00,31.0,31.18,30.76,30.76,581450.0,31.0,31.18,30.76,30.76,581450.0
2021-04-16 09:35:00,30.82,30.85,30.7,30.73,40150.0,30.82,30.85,30.7,30.73,40150.0
2021-04-16 09:40:00,30.74,30.74,30.66,30.73,35000.0,30.74,30.74,30.66,30.73,35000.0
2021-04-16 09:45:00,30.73,30.73,30.66,30.71,45200.0,30.73,30.73,30.66,30.71,45200.0
2021-04-16 09:50:00,30.77,30.77,30.72,30.72,25000.0,30.77,30.77,30.72,30.72,25000.0
2021-04-16 09:55:00,30.78,30.78,30.78,30.78,5000.0,30.78,30.78,30.78,30.78,5000.0
2021-04-16 10:00:00,30.69,30.73,30.63,30.63,48850.0,30.69,30.73,30.63,30.63,48850.0
2021-04-16 10:05:00,30.66,30.71,30.66,30.71,20550.0,30.66,30.71,30.66,30.71,20550.0
2021-04-16 10:10:00,30.68,30.7,30.65,30.65,30000.0,30.68,30.7,30.65,30.65,30000.0
2021-04-16 10:15:00,30.66,30.7,30.66,30.7,20000.0,30.66,30.7,30.66,30.7,20000.0
2021-04-16 10:20:00,30.73,30.73,30.7,30.7,10000.0,30.73,30.73,30.7,30.7,10000.0
2021-04-16 10:25:00,30.67,30.67,30.65,30.67,30900.0,30.67,30.67,30.65,30.67,30900.0
2021-04-16 10:30:00,30.61,30.65,30.56,30.56,50300.0,30.61,30.65,30.56,30.56,50300.0
2021-04-16 10:35:00,30.55,30.65,30.54,30.65,123650.0,30.55,30.65,30.54,30.65,123650.0
2021-04-16 10:40:00,30.65,30.7,30.65,30.7,25000.0,30.65,30.7,30.65,30.7,25000.0
2021-04-16 10:45:00,30.7,30.7,30.7,30.7,5000.0,30.7,30.7,30.7,30.7,5000.0
2021-04-16 10:50:00,30.72,30.72,30.66,30.66,30450.0,30.72,30.72,30.66,30.66,30450.0
2021-04-16 10:55:00,30.67,30.72,30.66,30.72,27800.0,30.67,30.72,30.66,30.72,27800.0
2021-04-16 11:00:00,30.7,30.7,30.57,30.57,42600.0,30.7,30.7,30.57,30.57,42600.0
2021-04-16 11:05:00,30.64,30.64,30.62,30.63,25000.0,30.64,30.64,30.62,30.63,25000.0
2021-04-16 11:10:00,30.64,30.64,30.64,30.64,5100.0,30.64,30.64,30.64,30.64,5100.0
2021-04-16 11:15:00,30.6,30.6,30.6,30.6,5000.0,30.6,30.6,30.6,30.6,5000.0
2021-04-16 11:20:00,30.58,30.62,30.58,30.62,10000.0,30.58,30.62,30.58,30.62,10000.0
2021-04-16 11:25:00,30.58,30.58,30.54,30.54,49950.0,30.58,30.58,30.54,30.54,49950.0
2021-04-16 11:30:00,30.54,30.54,30.54,30.54,0.0,30.54,30.54,30.54,30.54,0.0
2021-04-16 11:35:00,30.58,30.61,30.58,30.58,25000.0,30.58,30.61,30.58,30.58,25000.0
2021-04-16 11:40:00,30.54,30.6,30.54,30.56,30000.0,30.54,30.6,30.54,30.56,30000.0
2021-04-16 11:45:00,30.58,30.59,30.58,30.59,10000.0,30.58,30.59,30.58,30.59,10000.0
2021-04-16 11:50:00,30.6,30.63,30.6,30.63,10000.0,30.6,30.63,30.6,30.63,10000.0
2021-04-16 11:55:00,30.66,30.66,30.66,30.66,5000.0,30.66,30.66,30.66,30.66,5000.0
2021-04-16 12:00:00,30.69,30.69,30.62,30.62,48850.0,30.69,30.69,30.62,30.62,48850.0
2021-04-16 12:05:00,30.63,30.68,30.63,30.68,20000.0,30.63,30.68,30.63,30.68,20000.0
2021-04-16 12:10:00,30.68,30.68,30.68,30.68,5000.0,30.68,30.68,30.68,30.68,5000.0
2021-04-16 12:15:00,30.68,30.68,30.65,30.66,20000.0,30.68,30.68,30.65,30.66,20000.0
2021-04-16 12:20:00,30.67,30.67,30.65,30.65,42950.0,30.67,30.67,30.65,30.65,42950.0
2021-04-16 12:25:00,30.65,30.65,30.65,30.65,10000.0,30.65,30.65,30.65,30.65,10000.0
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 12:35:00,30.65,30.65,30.65,30.65,0.0,30.65,30.65,30.65,30.65,0.0
2021-04-16 12:40:00,30.63,30.63,30.63,30.63,15000.0,30.63,30.63,30.63,30.63,15000.0
2021-04-16 12:45:00,30.64,30.64,30.64,30.64,5000.0,30.64,30.64,30.64,30.64,5000.0
2021-04-16 12:50:00,30.59,30.6,30.59,30.6,15500.0,30.59,30.6,30.59,30.6,15500.0
2021-04-16 12:55:00,30.58,30.61,30.58,30.61,15000.0,30.58,30.61,30.58,30.61,15000.0
2021-04-16 13:00:00,30.64,30.65,30.62,30.65,20000.0,30.64,30.65,30.62,30.65,20000.0
2021-04-16 13:05:00,30.63,30.63,30.6,30.6,10000.0,30.63,30.63,30.6,30.6,10000.0
2021-04-16 13:10:00,30.63,30.63,30.61,30.62,20900.0,30.63,30.63,30.61,30.62,20900.0
2021-04-16 13:15:00,30.63,30.66,30.63,30.66,10000.0,30.63,30.66,30.63,30.66,10000.0
2021-04-16 13:20:00,30.66,30.66,30.66,30.66,0.0,30.66,30.66,30.66,30.66,0.0
2021-04-16 13:25:00,30.66,30.66,30.66,30.66,15000.0,30.66,30.66,30.66,30.66,15000.0
2021-04-16 13:30:00,30.67,30.67,30.65,30.66,35000.0,30.67,30.67,30.65,30.66,35000.0
2021-04-16 13:35:00,30.64,30.64,30.62,30.63,40000.0,30.64,30.64,30.62,30.63,40000.0
2021-04-16 13:40:00,30.63,30.66,30.63,30.66,20000.0,30.63,30.66,30.63,30.66,20000.0
2021-04-16 13:45:00,30.64,30.64,30.64,30.64,15000.0,30.64,30.64,30.64,30.64,15000.0
2021-04-16 13:50:00,30.64,30.64,30.64,30.64,0.0,30.64,30.64,30.64,30.64,0.0
2021-04-16 13:55:00,30.62,30.62,30.62,30.62,30000.0,30.62,30.62,30.62,30.62,30000.0
2021-04-16 14:00:00,30.59,30.62,30.59,30.59,35000.0,30.59,30.62,30.59,30.59,35000.0
2021-04-16 14:05:00,30.62,30.63,30.62,30.63,26600.0,30.62,30.63,30.62,30.63,26600.0
2021-04-16 14:10:00,30.63,30.65,30.63,30.65,35000.0,30.63,30.65,30.63,30.65,35000.0
2021-04-16 14:15:00,30.65,30.65,30.64,30.64,35100.0,30.65,30.65,30.64,30.64,35100.0
2021-04-16 14:20:00,30.64,30.66,30.64,30.66,25000.0,30.64,30.66,30.64,30.66,25000.0
2021-04-16 14:25:00,30.68,30.68,30.64,30.65,30000.0,30.68,30.68,30.64,30.65,30000.0
2021-04-16 14:30:00,30.67,30.67,30.64,30.66,30000.0,30.67,30.67,30.64,30.66,30000.0
2021-04-16 14:35:00,30.65,30.66,30.65,30.66,10000.0,30.65,30.66,30.65,30.66,10000.0
2021-04-16 14:40:00,30.66,30.68,30.66,30.68,33750.0,30.66,30.68,30.66,30.68,33750.0
2021-04-16 14:45:00,30.62,30.65,30.62,30.65,10000.0,30.62,30.65,30.62,30.65,10000.0
2021-04-16 14:50:00,30.62,30.66,30.62,30.66,10000.0,30.62,30.66,30.62,30.66,10000.0
2021-04-16 14:55:00,30.66,30.68,30.65,30.65,42300.0,30.66,30.68,30.65,30.65,42300.0
2021-04-16 15:00:00,30.66,30.66,30.65,30.65,15000.0,30.66,30.66,30.65,30.65,15000.0
2021-04-16 15:05:00,30.64,30.65,30.63,30.63,40000.0,30.64,30.65,30.63,30.63,40000.0
2021-04-16 15:10:00,30.64,30.64,30.64,30.64,5000.0,30.64,30.64,30.64,30.64,5000.0
2021-04-16 15:15:00,30.65,30.66,30.64,30.65,20000.0,30.65,30.66,30.64,30.65,20000.0
2021-04-16 15:20:00,30.67,30.67,30.67,30.67,10000.0,30.67,30.67,30.67,30.67,10000.0
2021-04-16 15:25:00,30.67,30.67,30.67,30.67,10000.0,30.67,30.67,30.67,30.67,10000.0
2021-04-16 15:30:00,30.68,30.68,30.68,30.68,5000.0,30.68,30.68,30.68,30.68,5000.0
2021-04-16 15:35:00,30.66,30.67,30.66,30.67,25000.0,30.66,30.67,30.66,30.67,25000.0
2021-04-16 15:40:00,30.67,30.68,30.65,30.68,25000.0,30.67,30.68,30.65,30.68,25000.0
2021-04-16 15:45:00,30.69,30.7,30.67,30.69,49750.0,30.69,30.7,30.67,30.69,49750.0
2021-04-16 15:50:00,30.69,30.78,30.67,30.7,209150.0,30.69,30.78,30.67,30.7,209150.0
2021-04-16 15:55:00,30.71,30.74,30.67,30.7,488500.0,30.71,30.74,30.67,30.7,488500.0
2021-04-19 09:30:00,30.52,30.69,30.47,30.65,406150.0,30.52,30.69,30.47,30.65,406150.0
2021-04-19 09:35:00,30.69,30.9,30.65,30.9,182500.0,30.69,30.9,30.65,30.9,182500.0
2021-04-19 09:40:00,30.89,30.94,30.82,30.94,137900.0,30.89,30.94,30.82,30.94,137900.0
2021-04-19 09:45:00,30.94,31.09,30.94,30.94,139750.0,30.94,31.09,30.94,30.94,139750.0
2021-04-19 09:50:00,30.94,31.0,30.94,30.96,30000.0,30.94,31.0,30.94,30.96,30000.0
2021-04-19 09:55:00,30.99,31.03,30.97,31.03,78500.0,30.99,31.03,30.97,31.03,78500.0
2021-04-19 10:00:00,31.04,31.04,30.91,30.92,115950.0,31.04,31.04,30.91,30.92,115950.0
2021-04-19 10:05:00,30.86,30.87,30.78,30.83,71350.0,30.86,30.87,30.78,30.83,71350.0
2021-04-19 10:10:00,30.82,30.85,30.76,30.85,64150.0,30.82,30.85,30.76,30.85,64150.0
2021-04-19 10:15:00,30.84,30.92,30.81,30.92,55100.0,30.84,30.92,30.81,30.92,55100.0
2021-04-19 10:20:00,30.9,31.11,30.9,31.11,385050.0,30.9,31.11,30.9,31.11,385050.0
2021-04-19 10:25:00,31.11,31.15,31.0,31.04,135000.0,31.11,31.15,31.0,31.04,135000.0
2021-04-19 10:30:00,31.05,31.15,31.03,31.13,150750.0,31.05,31.15,31.03,31.13,150750.0
2021-04-19 10:35:00,31.12,31.12,31.04,31.05,103350.0,31.12,31.12,31.04,31.05,103350.0
2021-04-19 10:40:00,31.08,31.08,31.0,31.04,160200.0,31.08,31.08,31.0,31.04,160200.0
2021-04-19 10:45:00,31.02,31.03,30.94,30.98,69100.0,31.02,31.03,30.94,30.98,69100.0
2021-04-19 10:50:00,30.96,31.07,30.93,31.07,85400.0,30.96,31.07,30.93,31.07,85400.0
2021-04-19 10:55:00,31.08,31.14,31.08,31.1,204600.0,31.08,31.14,31.08,31.1,204600.0
2021-04-19 11:00:00,31.11,31.16,31.11,31.14,80350.0,31.11,31.16,31.11,31.14,80350.0
2021-04-19 11:05:00,31.12,31.14,31.08,31.13,68250.0,31.12,31.14,31.08,31.13,68250.0
2021-04-19 11:10:00,31.13,31.18,31.11,31.18,50600.0,31.13,31.18,31.11,31.18,50600.0
2021-04-19 11:15:00,31.16,31.19,31.15,31.19,37750.0,31.16,31.19,31.15,31.19,37750.0
2021-04-19 11:20:00,31.16,31.2,31.15,31.15,111200.0,31.16,31.2,31.15,31.15,111200.0
2021-04-19 11:25:00,31.19,31.22,31.14,31.15,75000.0,31.19,31.22,31.14,31.15,75000.0
2021-04-19 11:30:00,31.18,31.18,30.94,30.94,89350.0,31.18,31.18,30.94,30.94,89350.0
2021-04-19 11:35:00,30.97,30.97,30.92,30.92,15000.0,30.97,30.97,30.92,30.92,15000.0
2021-04-19 11:40:00,30.94,30.95,30.9,30.95,69000.0,30.94,30.95,30.9,30.95,69000.0
2021-04-19 11:45:00,30.9,30.99,30.9,30.99,69900.0,30.9,30.99,30.9,30.99,69900.0
2021-04-19 11:50:00,30.96,31.01,30.96,30.99,25000.0,30.96,31.01,30.96,30.99,25000.0
2021-04-19 11:55:00,30.99,30.99,30.99,30.99,10000.0,30.99,30.99,30.99,30.99,10000.0
2021-04-19 12:00:00,30.97,30.97,30.9,30.92,47200.0,30.97,30.97,30.9,30.92,47200.0
2021-04-19 12:05:00,30.84,30.97,30.84,30.97,42750.0,30.84,30.97,30.84,30.97,42750.0
2021-04-19 12:10:00,30.92,30.94,30.92,30.94,40000.0,30.92,30.94,30.92,30.94,40000.0
2021-04-19 12:15:00,30.93,30.96,30.93,30.93,23500.0,30.93,30.96,30.93,30.93,23500.0
2021-04-19 12:20:00,30.93,30.93,30.9,30.9,20000.0,30.93,30.93,30.9,30.9,20000.0
2021-04-19 12:25:00,30.9,30.92,30.8,30.82,51700.0,30.9,30.92,30.8,30.82,51700.0
2021-04-19 12:30:00,30.8,30.8,30.75,30.78,35000.0,30.8,30.8,30.75,30.78,35000.0
2021-04-19 12:35:00,30.77,30.83,30.76,30.83,46500.0,30.77,30.83,30.76,30.83,46500.0
2021-04-19 12:40:00,30.8,30.85,30.8,30.85,42500.0,30.8,30.85,30.8,30.85,42500.0
2021-04-19 12:45:00,30.82,30.82,30.8,30.81,94950.0,30.82,30.82,30.8,30.81,94950.0
2021-04-19 12:50:00,30.78,30.81,30.78,30.78,25000.0,30.78,30.81,30.78,30.78,25000.0
2021-04-19 12:55:00,30.73,30.8,30.73,30.79,16500.0,30.73,30.8,30.73,30.79,16500.0
2021-04-19 13:00:00,30.81,30.87,30.81,30.87,15000.0,30.81,30.87,30.81,30.87,15000.0
2021-04-19 13:05:00,30.86,30.86,30.86,30.86,5000.0,30.86,30.86,30.86,30.86,5000.0
2021-04-19 13:10:00,30.91,31.01,30.91,31.0,50000.0,30.91,31.01,30.91,31.0,50000.0
2021-04-19 13:15:00,30.98,31.06,30.98,31.02,107300.0,30.98,31.06,30.98,31.02,107300.0
2021-04-19 13:20:00,30.98,30.98,30.98,30.98,10000.0,30.98,30.98,30.98,30.98,10000.0
2021-04-19 13:25:00,31.0,31.0,30.92,30.92,35450.0,31.0,31.0,30.92,30.92,35450.0
2021-04-19 13:30:00,30.88,30.92,30.87,30.87,25050.0,30.88,30.92,30.87,30.87,25050.0
2021-04-19 13:35:00,30.9,30.99,30.9,30.99,25050.0,30.9,30.99,30.9,30.99,25050.0
2021-04-19 13:40:00,30.96,30.97,30.96,30.97,10000.0,30.96,30.97,30.96,30.97,10000.0
2021-04-19 13:45:00,30.84,30.84,30.84,30.84,5000.0,30.84,30.84,30.84,30.84,5000.0
2021-04-19 13:50:00,30.85,30.86,30.82,30.82,20000.0,30.85,30.86,30.82,30.82,20000.0
2021-04-19 13:55:00,30.86,30.96,30.86,30.92,126000.0,30.86,30.96,30.86,30.92,126000.0
2021-04-19 14:00:00,30.96,30.96,30.96,30.96,24250.0,30.96,30.96,30.96,30.96,24250.0
2021-04-19 14:05:00,30.96,30.97,30.95,30.95,15000.0,30.96,30.97,30.95,30.95,15000.0
2021-04-19 14:10:00,30.95,30.95,30.94,30.94,10000.0,30.95,30.95,30.94,30.94,10000.0
2021-04-19 14:15:00,30.97,30.99,30.96,30.96,80000.0,30.97,30.99,30.96,30.96,80000.0
2021-04-19 14:20:00,30.96,30.98,30.96,30.98,30850.0,30.96,30.98,30.96,30.98,30850.0
2021-04-19 14:25:00,30.96,31.0,30.96,31.0,17000.0,30.96,31.0,30.96,31.0,17000.0
2021-04-19 14:30:00,30.98,30.98,30.91,30.91,121400.0,30.98,30.98,30.91,30.91,121400.0
2021-04-19 14:35:00,30.9,30.9,30.82,30.82,36550.0,30.9,30.9,30.82,30.82,36550.0
2021-04-19 14:40:00,30.86,30.88,30.86,30.88,15000.0,30.86,30.88,30.86,30.88,15000.0
2021-04-19 14:45:00,30.87,30.92,30.87,30.91,30000.0,30.87,30.92,30.87,30.91,30000.0
2021-04-19 14:50:00,30.91,30.93,30.89,30.93,15000.0,30.91,30.93,30.89,30.93,15000.0
2021-04-19 14:55:00,30.95,30.95,30.91,30.91,37500.0,30.95,30.95,30.91,30.91,37500.0
2021-04-19 15:00:00,30.92,30.94,30.88,30.88,40000.0,30.92,30.94,30.88,30.88,40000.0
2021-04-19 15:05:00,30.87,30.87,30.82,30.82,20000.0,30.87,30.87,30.82,30.82,20000.0
2021-04-19 15:10:00,30.82,30.84,30.82,30.84,15800.0,30.82,30.84,30.82,30.84,15800.0
2021-04-19 15:15:00,30.87,30.87,30.87,30.87,15000.0,30.87,30.87,30.87,30.87,15000.0
2021-04-19 15:20:00,30.87,30.87,30.85,30.86,40000.0,30.87,30.87,30.85,30.86,40000.0
2021-04-19 15:25:00,30.85,30.85,30.85,30.85,10000.0,30.85,30.85,30.85,30.85,10000.0
2021-04-19 15:30:00,30.8,30.82,30.8,30.82,55000.0,30.8,30.82,30.8,30.82,55000.0
2021-04-19 15:35:00,30.81,30.83,30.81,30.82,65000.0,30.81,30.83,30.81,30.82,65000.0
2021-04-19 15:40:00,30.82,30.84,30.79,30.84,100000.0,30.82,30.84,30.79,30.84,100000.0
2021-04-19 15:45:00,30.82,30.9,30.81,30.89,100750.0,30.82,30.9,30.81,30.89,100750.0
2021-04-19 15:50:00,30.9,31.02,30.87,30.97,284800.0,30.9,31.02,30.87,30.97,284800.0
2021-04-19 15:55:00,30.97,31.07,30.97,31.0,1087550.0,30.97,31.07,30.97,31.0,1087550.0
2021-04-20 09:30:00,31.1,31.1,30.98,31.0,228050.0,31.1,31.1,30.98,31.0,228050.0
2021-04-20 09:35:00,31.0,31.06,31.0,31.01,40000.0,31.0,31.06,31.0,31.01,40000.0
2021-04-20 09:40:00,30.97,31.0,30.93,30.93,40000.0,30.97,31.0,30.93,30.93,40000.0
2021-04-20 09:45:00,30.95,30.98,30.92,30.92,44300.0,30.95,30.98,30.92,30.92,44300.0
2021-04-20 09:50:00,30.94,30.95,30.9,30.95,40950.0,30.94,30.95,30.9,30.95,40950.0
2021-04-20 09:55:00,30.84,30.84,30.72,30.74,101600.0,30.84,30.84,30.72,30.74,101600.0
2021-04-20 10:00:00,30.78,30.79,30.74,30.74,30000.0,30.78,30.79,30.74,30.74,30000.0
2021-04-20 10:05:00,30.78,30.79,30.73,30.73,15000.0,30.78,30.79,30.73,30.73,15000.0
2021-04-20 10:10:00,30.78,30.91,30.76,30.91,130850.0,30.78,30.91,30.76,30.91,130850.0
2021-04-20 10:15:00,30.94,30.95,30.89,30.92,84050.0,30.94,30.95,30.89,30.92,84050.0
2021-04-20 10:20:00,30.92,30.92,30.84,30.86,25000.0,30.92,30.92,30.84,30.86,25000.0
2021-04-20 10:25:00,30.9,30.9,30.75,30.8,69650.0,30.9,30.9,30.75,30.8,69650.0
2021-04-20 10:30:00,30.72,30.78,30.7,30.7,20000.0,30.72,30.78,30.7,30.7,20000.0
2021-04-20 10:35:00,30.68,30.68,30.6,30.64,44500.0,30.68,30.68,30.6,30.64,44500.0
2021-04-20 10:40:00,30.6,30.6,30.53,30.53,60850.0,30.6,30.6,30.53,30.53,60850.0
2021-04-20 10:45:00,30.59,30.6,30.59,30.6,15000.0,30.59,30.6,30.59,30.6,15000.0
2021-04-20 10:50:00,30.58,30.58,30.54,30.54,45000.0,30.58,30.58,30.54,30.54,45000.0
2021-04-20 10:55:00,30.56,30.59,30.53,30.59,55000.0,30.56,30.59,30.53,30.59,55000.0
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 11:05:00,30.58,30.58,30.58,30.58,0.0,30.58,30.58,30.58,30.58,0.0
2021-04-20 11:10:00,30.52,30.52,30.51,30.51,28100.0,30.52,30.52,30.51,30.51,28100.0
2021-04-20 11:15:00,30.48,30.48,30.38,30.4,57600.0,30.48,30.48,30.38,30.4,57600.0
2021-04-20 11:20:00,30.41,30.45,30.35,30.35,52050.0,30.41,30.45,30.35,30.35,52050.0
2021-04-20 11:25:00,30.35,30.44,30.35,30.44,25000.0,30.35,30.44,30.35,30.44,25000.0
2021-04-20 11:30:00,30.42,30.42,30.36,30.41,25000.0,30.42,30.42,30.36,30.41,25000.0
2021-04-20 11:35:00,30.3,30.3,30.26,30.3,25000.0,30.3,30.3,30.26,30.3,25000.0
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 11:45:00,30.33,30.33,30.33,30.33,0.0,30.33,30.33,30.33,30.33,0.0
2021-04-20 11:50:00,30.33,30.37,30.33,30.37,42750.0,30.33,30.37,30.33,30.37,42750.0
2021-04-20 11:55:00,30.47,30.48,30.46,30.47,20000.0,30.47,30.48,30.46,30.47,20000.0
2021-04-20 12:00:00,30.5,30.5,30.43,30.43,25000.0,30.5,30.5,30.43,30.43,25000.0
2021-04-20 12:05:00,30.37,30.4,30.37,30.4,20000.0,30.37,30.4,30.37,30.4,20000.0
2021-04-20 12:10:00,30.4,30.44,30.4,30.42,62000.0,30.4,30.44,30.4,30.42,62000.0
2021-04-20 12:15:00,30.4,30.43,30.4,30.43,71000.0,30.4,30.43,30.4,30.43,71000.0
2021-04-20 12:20:00,30.42,30.46,30.42,30.46,25000.0,30.42,30.46,30.42,30.46,25000.0
2021-04-20 12:25:00,30.44,30.44,30.44,30.44,5000.0,30.44,30.44,30.44,30.44,5000.0
2021-04-20 12:30:00,30.44,30.44,30.42,30.42,24250.0,30.44,30.44,30.42,30.42,24250.0
2021-04-20 12:35:00,30.4,30.4,30.39,30.4,80250.0,30.4,30.4,30.39,30.4,80250.0
2021-04-20 12:40:00,30.35,30.35,30.35,30.35,5000.0,30.35,30.35,30.35,30.35,5000.0
2021-04-20 12:45:00,30.31,30.41,30.31,30.38,82350.0,30.31,30.41,30.31,30.38,82350.0
2021-04-20 12:50:00,30.41,30.43,30.39,30.39,34500.0,30.41,30.43,30.39,30.39,34500.0
2021-04-20 12:55:00,30.34,30.41,30.33,30.41,30000.0,30.34,30.41,30.33,30.41,30000.0
2021-04-20 13:00:00,30.43,30.43,30.39,30.39,25000.0,30.43,30.43,30.39,30.39,25000.0
2021-04-20 13:05:00,30.41,30.41,30.4,30.4,10000.0,30.41,30.41,30.4,30.4,10000.0
2021-04-20 13:10:00,30.42,30.43,30.39,30.43,60000.0,30.42,30.43,30.39,30.43,60000.0
2021-04-20 13:15:00,30.48,30.48,30.48,30.48,5000.0,30.48,30.48,30.48,30.48,5000.0
2021-04-20 13:20:00,30.43,30.5,30.43,30.5,10000.0,30.43,30.5,30.43,30.5,10000.0
2021-04-20 13:25:00,30.49,30.5,30.49,30.5,15000.0,30.49,30.5,30.49,30.5,15000.0
2021-04-20 13:30:00,30.46,30.46,30.43,30.45,22300.0,30.46,30.46,30.43,30.45,22300.0
2021-04-20 13:35:00,30.46,30.54,30.45,30.5,70000.0,30.46,30.54,30.45,30.5,70000.0
2021-04-20 13:40:00,30.48,30.48,30.38,30.42,77400.0,30.48,30.48,30.38,30.42,77400.0
2021-04-20 13:45:00,30.44,30.52,30.42,30.52,35000.0,30.44,30.52,30.42,30.52,35000.0
2021-04-20 13:50:00,30.45,30.54,30.45,30.52,155400.0,30.45,30.54,30.45,30.52,155400.0
2021-04-20 13:55:00,30.54,30.66,30.51,30.61,215000.0,30.54,30.66,30.51,30.61,215000.0
2021-04-20 14:00:00,30.63,30.64,30.56,30.56,30000.0,30.63,30.64,30.56,30.56,30000.0
2021-04-20 14:05:00,30.58,30.58,30.57,30.57,12500.0,30.58,30.58,30.57,30.57,12500.0
2021-04-20 14:10:00,30.57,30.57,30.57,30.57,0.0,30.57,30.57,30.57,30.57,0.0
2021-04-20 14:15:00,30.5,30.61,30.5,30.61,87200.0,30.5,30.61,30.5,30.61,87200.0
2021-04-20 14:20:00,30.63,30.63,30.63,30.63,10000.0,30.63,30.63,30.63,30.63,10000.0
2021-04-20 14:25:00,30.59,30.59,30.51,30.51,15000.0,30.59,30.59,30.51,30.51,15000.0
2021-04-20 14:30:00,30.51,30.55,30.51,30.55,15000.0,30.51,30.55,30.51,30.55,15000.0
2021-04-20 14:35:00,30.56,30.56,30.51,30.51,45450.0,30.56,30.56,30.51,30.51,45450.0
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 14:45:00,30.52,30.52,30.52,30.52,0.0,30.52,30.52,30.52,30.52,0.0
2021-04-20 14:50:00,30.48,30.49,30.43,30.43,25800.0,30.48,30.49,30.43,30.43,25800.0
2021-04-20 14:55:00,30.45,30.45,30.42,30.45,35000.0,30.45,30.45,30.42,30.45,35000.0
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 15:05:00,30.54,30.54,30.54,30.54,0.0,30.54,30.54,30.54,30.54,0.0
2021-04-20 15:10:00,30.54,30.6,30.53,30.6,35000.0,30.54,30.6,30.53,30.6,35000.0
2021-04-20 15:15:00,30.6,30.62,30.57,30.57,30000.0,30.6,30.62,30.57,30.57,30000.0
2021-04-20 15:20:00,30.57,30.6,30.56,30.6,35000.0,30.57,30.6,30.56,30.6,35000.0
2021-04-20 15:25:00,30.61,30.66,30.61,30.66,25000.0,30.61,30.66,30.61,30.66,25000.0
2021-04-20 15:30:00,30.64,30.66,30.64,30.65,171350.0,30.64,30.66,30.64,30.65,171350.0
2021-04-20 15:35:00,30.64,30.65,30.57,30.58,75000.0,30.64,30.65,30.57,30.58,75000.0
2021-04-20 15:40:00,30.61,30.65,30.6,30.65,79550.0,30.61,30.65,30.6,30.65,79550.0
2021-04-20 15:45:00,30.67,30.67,30.61,30.61,60000.0,30.67,30.67,30.61,30.61,60000.0
2021-04-20 15:50:00,30.6,30.64,30.56,30.61,130250.0,30.6,30.64,30.56,30.61,130250.0
2021-04-20 15:55:00,30.63,30.7,30.61,30.69,722550.0,30.63,30.7,30.61,30.69,722550.0
2021-04-21 09:30:00,30.66,30.72,30.52,30.52,260450.0,30.66,30.72,30.52,30.52,260450.0
2021-04-21 09:35:00,30.56,30.56,30.38,30.4,167550.0,30.56,30.56,30.38,30.4,167550.0
2021-04-21 09:40:00,30.38,30.4,30.24,30.35,192000.0,30.38,30.4,30.24,30.35,192000.0
2021-04-21 09:45:00,30.38,30.44,30.38,30.42,78250.0,30.38,30.44,30.38,30.42,78250.0
2021-04-21 09:50:00,30.42,30.46,30.39,30.41,143250.0,30.42,30.46,30.39,30.41,143250.0
2021-04-21 09:55:00,30.39,30.46,30.39,30.42,36250.0,30.39,30.46,30.39,30.42,36250.0
2021-04-21 10:00:00,30.42,30.44,30.39,30.44,65000.0,30.42,30.44,30.39,30.44,65000.0
2021-04-21 10:05:00,30.44,30.44,30.28,30.33,95150.0,30.44,30.44,30.28,30.33,95150.0
2021-04-21 10:10:00,30.26,30.3,30.11,30.12,315450.0,30.26,30.3,30.11,30.12,315450.0
2021-04-21 10:15:00,30.12,30.19,30.04,30.09,268600.0,30.12,30.19,30.04,30.09,268600.0
2021-04-21 10:20:00,30.13,30.18,30.09,30.14,81400.0,30.13,30.18,30.09,30.14,81400.0
2021-04-21 10:25:00,30.17,30.23,30.17,30.22,30150.0,30.17,30.23,30.17,30.22,30150.0
2021-04-21 10:30:00,30.22,30.22,30.08,30.12,49050.0,30.22,30.22,30.08,30.12,49050.0
2021-04-21 10:35:00,30.14,30.18,30.14,30.16,57550.0,30.14,30.18,30.14,30.16,57550.0
2021-04-21 10:40:00,30.2,30.24,30.19,30.2,65400.0,30.2,30.24,30.19,30.2,65400.0
2021-04-21 10:45:00,30.22,30.27,30.19,30.24,132350.0,30.22,30.27,30.19,30.24,132350.0
2021-04-21 10:50:00,30.23,30.23,30.18,30.18,25000.0,30.23,30.23,30.18,30.18,25000.0
2021-04-21 10:55:00,30.17,30.25,30.17,30.21,65000.0,30.17,30.25,30.17,30.21,65000.0
2021-04-21 11:00:00,30.25,30.27,30.24,30.25,35000.0,30.25,30.27,30.24,30.25,35000.0
2021-04-21 11:05:00,30.22,30.25,30.22,30.24,35000.0,30.22,30.25,30.22,30.24,35000.0
2021-04-21 11:10:00,30.25,30.3,30.22,30.3,85250.0,30.25,30.3,30.22,30.3,85250.0
2021-04-21 11:15:00,30.26,30.3,30.26,30.3,40000.0,30.26,30.3,30.26,30.3,40000.0
2021-04-21 11:20:00,30.32,30.38,30.3,30.35,145050.0,30.32,30.38,30.3,30.35,145050.0
2021-04-21 11:25:00,30.33,30.35,30.3,30.31,52100.0,30.33,30.35,30.3,30.31,52100.0
2021-04-21 11:30:00,30.29,30.31,30.22,30.22,113800.0,30.29,30.31,30.22,30.22,113800.0
2021-04-21 11:35:00,30.26,30.32,30.26,30.32,80500.0,30.26,30.32,30.26,30.32,80500.0
2021-04-21 11:40:00,30.3,30.31,30.29,30.3,30000.0,30.3,30.31,30.29,30.3,30000.0
2021-04-21 11:45:00,30.32,30.37,30.32,30.37,45000.0,30.32,30.37,30.32,30.37,45000.0
2021-04-21 11:50:00,30.34,30.41,30.34,30.41,51500.0,30.34,30.41,30.34,30.41,51500.0
2021-04-21 11:55:00,30.37,30.37,30.3,30.35,40000.0,30.37,30.37,30.3,30.35,40000.0
2021-04-21 12:00:00,30.34,30.37,30.34,30.35,120000.0,30.34,30.37,30.34,30.35,120000.0
2021-04-21 12:05:00,30.36,30.36,30.36,30.36,10000.0,30.36,30.36,30.36,30.36,10000.0
2021-04-21 12:10:00,30.35,30.36,30.31,30.36,15000.0,30.35,30.36,30.31,30.36,15000.0
2021-04-21 12:15:00,30.34,30.37,30.29,30.36,117950.0,30.34,30.37,30.29,30.36,117950.0
2021-04-21 12:20:00,30.35,30.35,30.35,30.35,5000.0,30.35,30.35,30.35,30.35,5000.0
2021-04-21 12:25:00,30.32,30.32,30.25,30.25,25000.0,30.32,30.32,30.25,30.25,25000.0
2021-04-21 12:30:00,30.24,30.29,30.22,30.22,127500.0,30.24,30.29,30.22,30.22,127500.0
2021-04-21 12:35:00,30.26,30.28,30.26,30.28,15000.0,30.26,30.28,30.26,30.28,15000.0
2021-04-21 12:40:00,30.26,30.28,30.26,30.28,10000.0,30.26,30.28,30.26,30.28,10000.0
2021-04-21 12:45:00,30.25,30.25,30.2,30.23,60000.0,30.25,30.25,30.2,30.23,60000.0
2021-04-21 12:50:00,30.25,30.27,30.22,30.23,60000.0,30.25,30.27,30.22,30.23,60000.0
2021-04-21 12:55:00,30.25,30.25,30.19,30.19,79150.0,30.25,30.25,30.19,30.19,79150.0
2021-04-21 13:00:00,30.19,30.3,30.19,30.23,77850.0,30.19,30.3,30.19,30.23,77850.0
2021-04-21 13:05:00,30.21,30.24,30.19,30.23,35000.0,30.21,30.24,30.19,30.23,35000.0
2021-04-21 13:10:00,30.25,30.26,30.24,30.26,40000.0,30.25,30.26,30.24,30.26,40000.0
2021-04-21 13:15:00,30.24,30.28,30.24,30.26,55000.0,30.24,30.28,30.24,30.26,55000.0
2021-04-21 13:20:00,30.24,30.26,30.24,30.25,36500.0,30.24,30.26,30.24,30.25,36500.0
2021-04-21 13:25:00,30.25,30.25,30.23,30.24,70050.0,30.25,30.25,30.23,30.24,70050.0
2021-04-21 13:30:00,30.28,30.28,30.24,30.24,30000.0,30.28,30.28,30.24,30.24,30000.0
2021-04-21 13:35:00,30.27,30.28,30.27,30.28,35000.0,30.27,30.28,30.27,30.28,35000.0
2021-04-21 13:40:00,30.29,30.29,30.25,30.25,185550.0,30.29,30.29,30.25,30.25,185550.0
2021-04-21 13:45:00,30.27,30.27,30.22,30.22,65100.0,30.27,30.27,30.22,30.22,65100.0
2021-04-21 13:50:00,30.22,30.27,30.22,30.24,40000.0,30.22,30.27,30.22,30.24,40000.0
2021-04-21 13:55:00,30.23,30.23,30.21,30.21,10650.0,30.23,30.23,30.21,30.21,10650.0
2021-04-21 14:00:00,30.23,30.25,30.22,30.24,65000.0,30.23,30.25,30.22,30.24,65000.0
2021-04-21 14:05:00,30.22,30.28,30.22,30.26,30000.0,30.22,30.28,30.22,30.26,30000.0
2021-04-21 14:10:00,30.24,30.25,30.22,30.22,35000.0,30.24,30.25,30.22,30.22,35000.0
2021-04-21 14:15:00,30.23,30.23,30.2,30.2,55000.0,30.23,30.23,30.2,30.2,55000.0
2021-04-21 14:20:00,30.18,30.18,30.14,30.14,30650.0,30.18,30.18,30.14,30.14,30650.0
2021-04-21 14:25:00,30.13,30.14,30.13,30.14,35000.0,30.13,30.14,30.13,30.14,35000.0
2021-04-21 14:30:00,30.1,30.12,30.08,30.09,35500.0,30.1,30.12,30.08,30.09,35500.0
2021-04-21 14:35:00,30.08,30.1,30.06,30.06,61650.0,30.08,30.1,30.06,30.06,61650.0
2021-04-21 14:40:00,30.08,30.15,30.05,30.05,252600.0,30.08,30.15,30.05,30.05,252600.0
2021-04-21 14:45:00,30.0,30.04,30.0,30.04,104150.0,30.0,30.04,30.0,30.04,104150.0
2021-04-21 14:50:00,30.01,30.01,29.96,29.96,46650.0,30.01,30.01,29.96,29.96,46650.0
2021-04-21 14:55:00,29.98,30.02,29.94,30.0,194900.0,29.98,30.02,29.94,30.0,194900.0
2021-04-21 15:00:00,30.02,30.08,29.98,30.03,210500.0,30.02,30.08,29.98,30.03,210500.0
2021-04-21 15:05:00,30.02,30.06,30.0,30.03,146550.0,30.02,30.06,30.0,30.03,146550.0
2021-04-21 15:10:00,30.0,30.01,29.97,30.01,96100.0,30.0,30.01,29.97,30.01,96100.0
2021-04-21 15:15:00,30.03,30.06,30.03,30.06,104950.0,30.03,30.06,30.03,30.06,104950.0
2021-04-21 15:20:00,30.07,30.1,30.07,30.09,117000.0,30.07,30.1,30.07,30.09,117000.0
2021-04-21 15:25:00,30.1,30.1,30.08,30.09,188350.0,30.1,30.1,30.08,30.09,188350.0
2021-04-21 15:30:00,30.09,30.14,30.09,30.14,92500.0,30.09,30.14,30.09,30.14,92500.0
2021-04-21 15:35:00,30.14,30.2,30.14,30.2,162900.0,30.14,30.2,30.14,30.2,162900.0
2021-04-21 15:40:00,30.18,30.19,30.14,30.18,151200.0,30.18,30.19,30.14,30.18,151200.0
2021-04-21 15:45:00,30.17,30.28,30.17,30.28,339550.0,30.17,30.28,30.17,30.28,339550.0
2021-04-21 15:50:00,30.25,30.26,30.18,30.25,385800.0,30.25,30.26,30.18,30.25,385800.0
2021-04-21 15:55:00,30.24,30.26,30.14,30.15,827350.0,30.24,30.26,30.14,30.15,827350.0
2021-04-22 09:30:00,30.55,30.78,30.55,30.66,709500.0,30.55,30.78,30.55,30.66,709500.0
2021-04-22 09:35:00,30.73,30.73,30.37,30.4,482050.0,30.73,30.73,30.37,30.4,482050.0
2021-04-22 09:40:00,30.4,30.4,30.13,30.14,430200.0,30.4,30.4,30.13,30.14,430200.0
2021-04-22 09:45:00,30.1,30.16,29.93,29.98,506350.0,30.1,30.16,29.93,29.98,506350.0
2021-04-22 09:50:00,29.99,30.01,29.87,29.92,374250.0,29.99,30.01,29.87,29.92,374250.0
2021-04-22 09:55:00,29.98,30.28,29.97,30.08,407800.0,29.98,30.28,29.97,30.08,407800.0
2021-04-22 10:00:00,30.1,30.16,30.07,30.14,157750.0,30.1,30.16,30.07,30.14,157750.0
2021-04-22 10:05:00,30.16,30.18,30.12,30.12,170500.0,30.16,30.18,30.12,30.12,170500.0
2021-04-22 10:10:00,30.16,30.18,30.07,30.16,138250.0,30.16,30.18,30.07,30.16,138250.0
2021-04-22 10:15:00,30.15,30.15,30.05,30.07,177250.0,30.15,30.15,30.05,30.07,177250.0
2021-04-22 10:20:00,30.08,30.08,29.87,29.93,422000.0,30.08,30.08,29.87,29.93,422000.0
2021-04-22 10:25:00,29.93,30.1,29.93,30.05,229350.0,29.93,30.1,29.93,30.05,229350.0
2021-04-22 10:30:00,30.05,30.06,30.03,30.03,90000.0,30.05,30.06,30.03,30.03,90000.0
2021-04-22 10:35:00,30.05,30.07,29.92,30.0,224150.0,30.05,30.07,29.92,30.0,224150.0
2021-04-22 10:40:00,30.0,30.0,29.96,29.96,11350.0,30.0,30.0,29.96,29.96,11350.0
2021-04-22 10:45:00,29.97,30.05,29.94,30.05,125000.0,29.97,30.05,29.94,30.05,125000.0
2021-04-22 10:50:00,30.03,30.03,29.91,29.92,81800.0,30.03,30.03,29.91,29.92,81800.0
2021-04-22 10:55:00,29.93,30.0,29.9,29.98,50650.0,29.93,30.0,29.9,29.98,50650.0
2021-04-22 11:00:00,29.97,29.97,29.88,29.88,96650.0,29.97,29.97,29.88,29.88,96650.0
2021-04-22 11:05:00,29.88,29.9,29.82,29.87,131000.0,29.88,29.9,29.82,29.87,131000.0
2021-04-22 11:10:00,29.88,29.91,29.82,29.91,132350.0,29.88,29.91,29.82,29.91,132350.0
2021-04-22 11:15:00,29.9,29.92,29.88,29.88,85000.0,29.9,29.92,29.88,29.88,85000.0
2021-04-22 11:20:00,29.93,29.93,29.85,29.9,127450.0,29.93,29.93,29.85,29.9,127450.0
2021-04-22 11:25:00,29.92,30.02,29.92,29.96,99950.0,29.92,30.02,29.92,29.96,99950.0
2021-04-22 11:30:00,29.93,29.97,29.9,29.97,20000.0,29.93,29.97,29.9,29.97,20000.0
2021-04-22 11:35:00,29.96,30.0,29.94,29.99,52500.0,29.96,30.0,29.94,29.99,52500.0
2021-04-22 11:40:00,29.98,29.98,29.94,29.95,75000.0,29.98,29.98,29.94,29.95,75000.0
2021-04-22 11:45:00,29.94,29.97,29.91,29.95,60000.0,29.94,29.97,29.91,29.95,60000.0
2021-04-22 11:50:00,29.9,29.9,29.86,29.86,94100.0,29.9,29.9,29.86,29.86,94100.0
2021-04-22 11:55:00,29.89,29.9,29.88,29.89,73150.0,29.89,29.9,29.88,29.89,73150.0
2021-04-22 12:00:00,29.88,29.9,29.86,29.88,90050.0,29.88,29.9,29.86,29.88,90050.0
2021-04-22 12:05:00,29.88,29.88,29.77,29.78,204200.0,29.88,29.88,29.77,29.78,204200.0
2021-04-22 12:10:00,29.84,29.84,29.79,29.79,40000.0,29.84,29.84,29.79,29.79,40000.0
2021-04-22 12:15:00,29.83,29.85,29.78,29.78,105000.0,29.83,29.85,29.78,29.78,105000.0
2021-04-22 12:20:00,29.79,29.81,29.78,29.8,115000.0,29.79,29.81,29.78,29.8,115000.0
2021-04-22 12:25:00,29.79,29.8,29.77,29.78,25000.0,29.79,29.8,29.77,29.78,25000.0
2021-04-22 12:30:00,29.79,29.81,29.78,29.79,70000.0,29.79,29.81,29.78,29.79,70000.0
2021-04-22 12:35:00,29.77,29.8,29.75,29.76,96800.0,29.77,29.8,29.75,29.76,96800.0
2021-04-22 12:40:00,29.8,29.8,29.68,29.72,205050.0,29.8,29.8,29.68,29.72,205050.0
2021-04-22 12:45:00,29.75,29.79,29.73,29.79,127600.0,29.75,29.79,29.73,29.79,127600.0
2021-04-22 12:50:00,29.79,29.82,29.79,29.8,40000.0,29.79,29.82,29.79,29.8,40000.0
2021-04-22 12:55:00,29.77,29.77,29.66,29.66,51750.0,29.77,29.77,29.66,29.66,51750.0
2021-04-22 13:00:00,29.66,29.79,29.65,29.79,127850.0,29.66,29.79,29.65,29.79,127850.0
2021-04-22 13:05:00,29.78,29.78,29.62,29.62,211250.0,29.78,29.78,29.62,29.62,211250.0
2021-04-22 13:10:00,29.64,29.64,29.55,29.62,185600.0,29.64,29.64,29.55,29.62,185600.0
2021-04-22 13:15:00,29.61,29.61,29.46,29.46,136450.0,29.61,29.61,29.46,29.46,136450.0
2021-04-22 13:20:00,29.46,29.63,29.46,29.63,207000.0,29.46,29.63,29.46,29.63,207000.0
2021-04-22 13:25:00,29.6,29.72,29.6,29.68,141700.0,29.6,29.72,29.6,29.68,141700.0
2021-04-22 13:30:00,29.68,29.68,29.59,29.62,118200.0,29.68,29.68,29.59,29.62,118200.0
2021-04-22 13:35:00,29.6,29.63,29.59,29.59,45500.0,29.6,29.63,29.59,29.59,45500.0
2021-04-22 13:40:00,29.57,29.57,29.5,29.51,182500.0,29.57,29.57,29.5,29.51,182500.0
2021-04-22 13:45:00,29.51,29.56,29.45,29.45,145000.0,29.51,29.56,29.45,29.45,145000.0
2021-04-22 13:50:00,29.41,29.43,29.37,29.39,169800.0,29.41,29.43,29.37,29.39,169800.0
2021-04-22 13:55:00,29.36,29.45,29.35,29.43,105000.0,29.36,29.45,29.35,29.43,105000.0
2021-04-22 14:00:00,29.38,29.4,29.28,29.34,176300.0,29.38,29.4,29.28,29.34,176300.0
2021-04-22 14:05:00,29.32,29.53,29.32,29.53,357650.0,29.32,29.53,29.32,29.53,357650.0
2021-04-22 14:10:00,29.53,29.58,29.51,29.58,219200.0,29.53,29.58,29.51,29.58,219200.0
2021-04-22 14:15:00,29.53,29.58,29.51,29.52,125000.0,29.53,29.58,29.51,29.52,125000.0
2021-04-22 14:20:00,29.52,29.54,29.44,29.53,282150.0,29.52,29.54,29.44,29.53,282150.0
2021-04-22 14:25:00,29.54,29.62,29.54,29.62,95550.0,29.54,29.62,29.54,29.62,95550.0
2021-04-22 14:30:00,29.61,29.7,29.6,29.66,202050.0,29.61,29.7,29.6,29.66,202050.0
2021-04-22 14:35:00,29.64,29.7,29.64,29.69,100150.0,29.64,29.7,29.64,29.69,100150.0
2021-04-22 14:40:00,29.71,29.82,29.71,29.82,194600.0,29.71,29.82,29.71,29.82,194600.0
2021-04-22 14:45:00,29.82,29.83,29.69,29.69,119000.0,29.82,29.83,29.69,29.69,119000.0
2021-04-22 14:50:00,29.72,29.76,29.66,29.75,105000.0,29.72,29.76,29.66,29.75,105000.0
2021-04-22 14:55:00,29.74,29.79,29.73,29.73,105750.0,29.74,29.79,29.73,29.73,105750.0
2021-04-22 15:00:00,29.76,29.78,29.73,29.75,153750.0,29.76,29.78,29.73,29.75,153750.0
2021-04-22 15:05:00,29.72,29.73,29.65,29.66,90000.0,29.72,29.73,29.65,29.66,90000.0
2021-04-22 15:10:00,29.66,29.74,29.66,29.72,255800.0,29.66,29.74,29.66,29.72,255800.0
2021-04-22 15:15:00,29.74,29.78,29.69,29.78,115000.0,29.74,29.78,29.69,29.78,115000.0
2021-04-22 15:20:00,29.76,29.81,29.7,29.72,156750.0,29.76,29.81,29.7,29.72,156750.0
2021-04-22 15:25:00,29.72,29.79,29.72,29.74,95450.0,29.72,29.79,29.72,29.74,95450.0
2021-04-22 15:30:00,29.73,29.89,29.73,29.86,269850.0,29.73,29.89,29.73,29.86,269850.0
2021-04-22 15:35:00,29.85,29.89,29.83,29.85,185900.0,29.85,29.89,29.83,29.85,185900.0
2021-04-22 15:40:00,29.84,29.87,29.75,29.75,281750.0,29.84,29.87,29.75,29.75,281750.0
2021-04-22 15:45:00,29.76,29.8,29.68,29.71,140000.0,29.76,29.8,29.68,29.71,140000.0
2021-04-22 15:50:00,29.69,29.75,29.61,29.73,415900.0,29.69,29.75,29.61,29.73,415900.0
2021-04-22 15:55:00,29.75,29.81,29.6,29.6,1741000.0,29.75,29.81,29.6,29.6,1741000.0
2021-04-23 09:30:00,29.64,29.7,29.53,29.56,264250.0,29.64,29.7,29.53,29.56,264250.0
2021-04-23 09:35:00,29.58,29.61,29.46,29.46,125000.0,29.58,29.61,29.46,29.46,125000.0
2021-04-23 09:40:00,29.48,29.48,29.41,29.41,47500.0,29.48,29.48,29.41,29.41,47500.0
2021-04-23 09:45:00,29.44,29.44,29.37,29.37,112450.0,29.44,29.44,29.37,29.37,112450.0
2021-04-23 09:50:00,29.4,29.43,29.3,29.32,195700.0,29.4,29.43,29.3,29.32,195700.0
2021-04-23 09:55:00,29.38,29.41,29.28,29.28,121250.0,29.38,29.41,29.28,29.28,121250.0
2021-04-23 10:00:00,29.27,29.33,29.24,29.33,200800.0,29.27,29.33,29.24,29.33,200800.0
2021-04-23 10:05:00,29.37,29.43,29.37,29.41,82950.0,29.37,29.43,29.37,29.41,82950.0
2021-04-23 10:10:00,29.41,29.42,29.38,29.39,45000.0,29.41,29.42,29.38,29.39,45000.0
2021-04-23 10:15:00,29.35,29.38,29.31,29.31,36600.0,29.35,29.38,29.31,29.31,36600.0
2021-04-23 10:20:00,29.35,29.42,29.35,29.42,146400.0,29.35,29.42,29.35,29.42,146400.0
2021-04-23 10:25:00,29.42,29.42,29.39,29.39,45000.0,29.42,29.42,29.39,29.39,45000.0
2021-04-23 10:30:00,29.38,29.44,29.36,29.41,105000.0,29.38,29.44,29.36,29.41,105000.0
2021-04-23 10:35:00,29.42,29.44,29.4,29.41,94650.0,29.42,29.44,29.4,29.41,94650.0
2021-04-23 10:40:00,29.41,29.42,29.39,29.39,58550.0,29.41,29.42,29.39,29.39,58550.0
2021-04-23 10:45:00,29.39,29.44,29.39,29.43,70000.0,29.39,29.44,29.39,29.43,70000.0
2021-04-23 10:50:00,29.43,29.48,29.41,29.46,71050.0,29.43,29.48,29.41,29.46,71050.0
2021-04-23 10:55:00,29.47,29.5,29.46,29.46,106250.0,29.47,29.5,29.46,29.46,106250.0
2021-04-23 11:00:00,29.51,29.55,29.51,29.54,60000.0,29.51,29.55,29.51,29.54,60000.0
2021-04-23 11:05:00,29.5,29.5,29.5,29.5,15000.0,29.5,29.5,29.5,29.5,15000.0
2021-04-23 11:10:00,29.49,29.5,29.48,29.5,45000.0,29.49,29.5,29.48,29.5,45000.0
2021-04-23 11:15:00,29.55,29.55,29.48,29.48,29550.0,29.55,29.55,29.48,29.48,29550.0
2021-04-23 11:20:00,29.48,29.52,29.48,29.51,71250.0,29.48,29.52,29.48,29.51,71250.0
2021-04-23 11:25:00,29.53,29.53,29.5,29.52,145000.0,29.53,29.53,29.5,29.52,145000.0
2021-04-23 11:30:00,29.52,29.52,29.4,29.41,60000.0,29.52,29.52,29.4,29.41,60000.0
2021-04-23 11:35:00,29.44,29.44,29.42,29.44,33850.0,29.44,29.44,29.42,29.44,33850.0
2021-04-23 11:40:00,29.42,29.43,29.41,29.43,60000.0,29.42,29.43,29.41,29.43,60000.0
2021-04-23 11:45:00,29.42,29.42,29.4,29.4,20000.0,29.42,29.42,29.4,29.4,20000.0
2021-04-23 11:50:00,29.36,29.39,29.36,29.36,35000.0,29.36,29.39,29.36,29.36,35000.0
2021-04-23 11:55:00,29.36,29.36,29.33,29.33,54500.0,29.36,29.36,29.33,29.33,54500.0
2021-04-23 12:00:00,29.3,29.31,29.3,29.31,10000.0,29.3,29.31,29.3,29.31,10000.0
2021-04-23 12:05:00,29.34,29.34,29.27,29.3,144700.0,29.34,29.34,29.27,29.3,144700.0
2021-04-23 12:10:00,29.29,29.36,29.29,29.36,51500.0,29.29,29.36,29.29,29.36,51500.0
2021-04-23 12:15:00,29.37,29.38,29.32,29.34,70000.0,29.37,29.38,29.32,29.34,70000.0
2021-04-23 12:20:00,29.32,29.34,29.26,29.28,118500.0,29.32,29.34,29.26,29.28,118500.0
2021-04-23 12:25:00,29.27,29.29,29.27,29.28,80500.0,29.27,29.29,29.27,29.28,80500.0
2021-04-23 12:30:00,29.29,29.29,29.26,29.28,86100.0,29.29,29.29,29.26,29.28,86100.0
2021-04-23 12:35:00,29.27,29.29,29.27,29.27,121850.0,29.27,29.29,29.27,29.27,121850.0
2021-04-23 12:40:00,29.29,29.29,29.28,29.29,32500.0,29.29,29.29,29.28,29.29,32500.0
2021-04-23 12:45:00,29.3,29.31,29.28,29.28,128750.0,29.3,29.31,29.28,29.28,128750.0
2021-04-23 12:50:00,29.3,29.3,29.25,29.25,35000.0,29.3,29.3,29.25,29.25,35000.0
2021-04-23 12:55:00,29.24,29.25,29.22,29.23,145800.0,29.24,29.25,29.22,29.23,145800.0
2021-04-23 13:00:00,29.22,29.28,29.22,29.27,40000.0,29.22,29.28,29.22,29.27,40000.0
2021-04-23 13:05:00,29.27,29.28,29.26,29.26,20100.0,29.27,29.28,29.26,29.26,20100.0
2021-04-23 13:10:00,29.29,29.29,29.24,29.24,41650.0,29.29,29.29,29.24,29.24,41650.0
2021-04-23 13:15:00,29.25,29.28,29.25,29.26,50000.0,29.25,29.28,29.25,29.26,50000.0
2021-04-23 13:20:00,29.25,29.29,29.25,29.29,40000.0,29.25,29.29,29.25,29.29,40000.0
2021-04-23 13:25:00,29.28,29.28,29.28,29.28,19300.0,29.28,29.28,29.28,29.28,19300.0
2021-04-23 13:30:00,29.31,29.32,29.31,29.32,42200.0,29.31,29.32,29.31,29.32,42200.0
2021-04-23 13:35:00,29.37,29.39,29.33,29.33,41850.0,29.37,29.39,29.33,29.33,41850.0
2021-04-23 13:40:00,29.33,29.33,29.28,29.28,101250.0,29.33,29.33,29.28,29.28,101250.0
2021-04-23 13:45:00,29.32,29.34,29.32,29.34,53150.0,29.32,29.34,29.32,29.34,53150.0
2021-04-23 13:50:00,29.35,29.38,29.33,29.35,84200.0,29.35,29.38,29.33,29.35,84200.0
2021-04-23 13:55:00,29.34,29.37,29.34,29.37,40050.0,29.34,29.37,29.34,29.37,40050.0
2021-04-23 14:00:00,29.37,29.43,29.37,29.42,157600.0,29.37,29.43,29.37,29.42,157600.0
2021-04-23 14:05:00,29.4,29.42,29.39,29.39,60400.0,29.4,29.42,29.39,29.39,60400.0
2021-04-23 14:10:00,29.38,29.38,29.36,29.37,23650.0,29.38,29.38,29.36,29.37,23650.0
2021-04-23 14:15:00,29.36,29.38,29.35,29.37,20000.0,29.36,29.38,29.35,29.37,20000.0
2021-04-23 14:20:00,29.36,29.38,29.35,29.35,62800.0,29.36,29.38,29.35,29.35,62800.0
2021-04-23 14:25:00,29.35,29.37,29.32,29.37,84300.0,29.35,29.37,29.32,29.37,84300.0
2021-04-23 14:30:00,29.36,29.37,29.34,29.37,65000.0,29.36,29.37,29.34,29.37,65000.0
2021-04-23 14:35:00,29.36,29.36,29.33,29.33,44850.0,29.36,29.36,29.33,29.33,44850.0
2021-04-23 14:40:00,29.34,29.34,29.33,29.33,30250.0,29.34,29.34,29.33,29.33,30250.0
2021-04-23 14:45:00,29.32,29.33,29.3,29.33,65000.0,29.32,29.33,29.3,29.33,65000.0
2021-04-23 14:50:00,29.32,29.34,29.32,29.32,46150.0,29.32,29.34,29.32,29.32,46150.0
2021-04-23 14:55:00,29.32,29.33,29.32,29.32,40950.0,29.32,29.33,29.32,29.32,40950.0
2021-04-23 15:00:00,29.33,29.33,29.33,29.33,5000.0,29.33,29.33,29.33,29.33,5000.0
2021-04-23 15:05:00,29.32,29.32,29.27,29.27,112050.0,29.32,29.32,29.27,29.27,112050.0
2021-04-23 15:10:00,29.26,29.3,29.26,29.26,137450.0,29.26,29.3,29.26,29.26,137450.0
2021-04-23 15:15:00,29.25,29.27,29.24,29.27,132250.0,29.25,29.27,29.24,29.27,132250.0
2021-04-23 15:20:00,29.31,29.31,29.26,29.26,102300.0,29.31,29.31,29.26,29.26,102300.0
2021-04-23 15:25:00,29.27,29.28,29.22,29.24,115900.0,29.27,29.28,29.22,29.24,115900.0
2021-04-23 15:30:00,29.25,29.29,29.24,29.29,160100.0,29.25,29.29,29.24,29.29,160100.0
2021-04-23 15:35:00,29.31,29.31,29.28,29.28,140450.0,29.31,29.31,29.28,29.28,140450.0
2021-04-23 15:40:00,29.28,29.29,29.26,29.27,135000.0,29.28,29.29,29.26,29.27,135000.0
2021-04-23 15:45:00,29.27,29.29,29.22,29.28,202500.0,29.27,29.29,29.22,29.28,202500.0
2021-04-23 15:50:00,29.29,29.39,29.28,29.34,382300.0,29.29,29.39,29.28,29.34,382300.0
2021-04-23 15:55:00,29.3,29.38,29.3,29.36,584350.0,29.3,29.38,29.3,29.36,584350.0
2021-04-26 09:30:00,29.37,29.49,29.36,29.49,310200.0,29.37,29.49,29.36,29.49,310200.0
2021-04-26 09:35:00,29.43,29.48,29.41,29.45,135600.0,29.43,29.48,29.41,29.45,135600.0
2021-04-26 09:40:00,29.45,29.45,29.4,29.4,263050.0,29.45,29.45,29.4,29.4,263050.0
2021-04-26 09:45:00,29.42,29.43,29.39,29.39,35100.0,29.42,29.43,29.39,29.39,35100.0
2021-04-26 09:50:00,29.39,29.39,29.24,29.29,127100.0,29.39,29.39,29.24,29.29,127100.0
2021-04-26 09:55:00,29.28,29.32,29.27,29.28,25600.0,29.28,29.32,29.27,29.28,25600.0
2021-04-26 10:00:00,29.31,29.32,29.26,29.26,36900.0,29.31,29.32,29.26,29.26,36900.0
2021-04-26 10:05:00,29.29,29.32,29.28,29.31,30000.0,29.29,29.32,29.28,29.31,30000.0
2021-04-26 10:10:00,29.29,29.29,29.24,29.28,64700.0,29.29,29.29,29.24,29.28,64700.0
2021-04-26 10:15:00,29.27,29.27,29.21,29.23,70800.0,29.27,29.27,29.21,29.23,70800.0
2021-04-26 10:20:00,29.22,29.26,29.22,29.24,33550.0,29.22,29.26,29.22,29.24,33550.0
2021-04-26 10:25:00,29.2,29.22,29.19,29.22,67800.0,29.2,29.22,29.19,29.22,67800.0
2021-04-26 10:30:00,29.22,29.22,29.16,29.16,55050.0,29.22,29.22,29.16,29.16,55050.0
2021-04-26 10:35:00,29.15,29.17,29.14,29.16,167600.0,29.15,29.17,29.14,29.16,167600.0
2021-04-26 10:40:00,29.16,29.16,29.07,29.12,154100.0,29.16,29.16,29.07,29.12,154100.0
2021-04-26 10:45:00,29.11,29.15,29.11,29.14,30000.0,29.11,29.15,29.11,29.14,30000.0
2021-04-26 10:50:00,29.16,29.18,29.12,29.17,164800.0,29.16,29.18,29.12,29.17,164800.0
2021-04-26 10:55:00,29.18,29.18,29.12,29.12,27500.0,29.18,29.18,29.12,29.12,27500.0
2021-04-26 11:00:00,29.16,29.19,29.11,29.19,45000.0,29.16,29.19,29.11,29.19,45000.0
2021-04-26 11:05:00,29.21,29.22,29.17,29.17,45000.0,29.21,29.22,29.17,29.17,45000.0
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 11:15:00,29.17,29.17,29.17,29.17,0.0,29.17,29.17,29.17,29.17,0.0
2021-04-26 11:20:00,29.17,29.17,29.17,29.17,40350.0,29.17,29.17,29.17,29.17,40350.0
2021-04-26 11:25:00,29.18,29.18,29.18,29.18,10000.0,29.18,29.18,29.18,29.18,10000.0
2021-04-26 11:30:00,29.17,29.17,29.17,29.17,15000.0,29.17,29.17,29.17,29.17,15000.0
2021-04-26 11:35:00,29.2,29.24,29.19,29.2,74900.0,29.2,29.24,29.19,29.2,74900.0
2021-04-26 11:40:00,29.25,29.27,29.25,29.27,60400.0,29.25,29.27,29.25,29.27,60400.0
2021-04-26 11:45:00,29.26,29.3,29.26,29.29,30950.0,29.26,29.3,29.26,29.29,30950.0
2021-04-26 11:50:00,29.3,29.34,29.3,29.32,35150.0,29.3,29.34,29.3,29.32,35150.0
2021-04-26 11:55:00,29.33,29.34,29.28,29.32,75000.0,29.33,29.34,29.28,29.32,75000.0
2021-04-26 12:00:00,29.32,29.32,29.32,29.32,10000.0,29.32,29.32,29.32,29.32,10000.0
2021-04-26 12:05:00,29.33,29.35,29.31,29.32,110750.0,29.33,29.35,29.31,29.32,110750.0
2021-04-26 12:10:00,29.32,29.36,29.32,29.36,53800.0,29.32,29.36,29.32,29.36,53800.0
2021-04-26 12:15:00,29.38,29.43,29.38,29.43,50000.0,29.38,29.43,29.38,29.43,50000.0
2021-04-26 12:20:00,29.42,29.44,29.39,29.41,35050.0,29.42,29.44,29.39,29.41,35050.0
2021-04-26 12:25:00,29.42,29.46,29.42,29.43,40000.0,29.42,29.46,29.42,29.43,40000.0
2021-04-26 12:30:00,29.41,29.41,29.4,29.4,10000.0,29.41,29.41,29.4,29.4,10000.0
2021-04-26 12:35:00,29.43,29.44,29.42,29.43,30000.0,29.43,29.44,29.42,29.43,30000.0
2021-04-26 12:40:00,29.44,29.44,29.42,29.42,40000.0,29.44,29.44,29.42,29.42,40000.0
2021-04-26 12:45:00,29.42,29.42,29.4,29.4,20250.0,29.42,29.42,29.4,29.4,20250.0
2021-04-26 12:50:00,29.43,29.43,29.43,29.43,20000.0,29.43,29.43,29.43,29.43,20000.0
2021-04-26 12:55:00,29.46,29.48,29.46,29.47,61300.0,29.46,29.48,29.46,29.47,61300.0
2021-04-26 13:00:00,29.45,29.45,29.45,29.45,20000.0,29.45,29.45,29.45,29.45,20000.0
2021-04-26 13:05:00,29.45,29.46,29.43,29.45,74500.0,29.45,29.46,29.43,29.45,74500.0
2021-04-26 13:10:00,29.48,29.48,29.44,29.45,60450.0,29.48,29.48,29.44,29.45,60450.0
2021-04-26 13:15:00,29.45,29.46,29.34,29.35,165000.0,29.45,29.46,29.34,29.35,165000.0
2021-04-26 13:20:00,29.34,29.34,29.34,29.34,39950.0,29.34,29.34,29.34,29.34,39950.0
2021-04-26 13:25:00,29.36,29.39,29.34,29.35,85000.0,29.36,29.39,29.34,29.35,85000.0
2021-04-26 13:30:00,29.35,29.35,29.35,29.35,0.0,29.35,29.35,29.35,29.35,0.0
2021-04-26 13:35:00,29.38,29.38,29.36,29.38,60200.0,29.38,29.38,29.36,29.38,60200.0
2021-04-26 13:40:00,29.36,29.38,29.35,29.38,25000.0,29.36,29.38,29.35,29.38,25000.0
2021-04-26 13:45:00,29.36,29.36,29.34,29.35,30000.0,29.36,29.36,29.34,29.35,30000.0
2021-04-26 13:50:00,29.37,29.37,29.34,29.34,15000.0,29.37,29.37,29.34,29.34,15000.0
2021-04-26 13:55:00,29.36,29.36,29.33,29.33,20000.0,29.36,29.36,29.33,29.33,20000.0
2021-04-26 14:00:00,29.34,29.34,29.32,29.33,75600.0,29.34,29.34,29.32,29.33,75600.0
2021-04-26 14:05:00,29.33,29.33,29.28,29.32,90000.0,29.33,29.33,29.28,29.32,90000.0
2021-04-26 14:10:00,29.32,29.35,29.31,29.34,64000.0,29.32,29.35,29.31,29.34,64000.0
2021-04-26 14:15:00,29.33,29.34,29.33,29.34,10350.0,29.33,29.34,29.33,29.34,10350.0
2021-04-26 14:20:00,29.32,29.32,29.31,29.31,35000.0,29.32,29.32,29.31,29.31,35000.0
2021-04-26 14:25:00,29.34,29.35,29.34,29.34,35000.0,29.34,29.35,29.34,29.34,35000.0
2021-04-26 14:30:00,29.34,29.34,29.3,29.3,30550.0,29.34,29.34,29.3,29.3,30550.0
2021-04-26 14:35:00,29.32,29.34,29.32,29.32,57500.0,29.32,29.34,29.32,29.32,57500.0
2021-04-26 14:40:00,29.34,29.39,29.33,29.39,60650.0,29.34,29.39,29.33,29.39,60650.0
2021-04-26 14:45:00,29.38,29.39,29.37,29.38,43300.0,29.38,29.39,29.37,29.38,43300.0
2021-04-26 14:50:00,29.39,29.46,29.37,29.46,101100.0,29.39,29.46,29.37,29.46,101100.0
2021-04-26 14:55:00,29.45,29.47,29.41,29.46,85200.0,29.45,29.47,29.41,29.46,85200.0
2021-04-26 15:00:00,29.47,29.48,29.4,29.47,94900.0,29.47,29.48,29.4,29.47,94900.0
2021-04-26 15:05:00,29.48,29.5,29.46,29.46,162900.0,29.48,29.5,29.46,29.46,162900.0
2021-04-26 15:10:00,29.47,29.47,29.44,29.46,50250.0,29.47,29.47,29.44,29.46,50250.0
2021-04-26 15:15:00,29.47,29.51,29.47,29.49,147750.0,29.47,29.51,29.47,29.49,147750.0
2021-04-26 15:20:00,29.5,29.5,29.5,29.5,20300.0,29.5,29.5,29.5,29.5,20300.0
2021-04-26 15:25:00,29.48,29.48,29.45,29.46,130150.0,29.48,29.48,29.45,29.46,130150.0
2021-04-26 15:30:00,29.43,29.44,29.39,29.4,153750.0,29.43,29.44,29.39,29.4,153750.0
2021-04-26 15:35:00,29.42,29.42,29.36,29.4,191000.0,29.42,29.42,29.36,29.4,191000.0
2021-04-26 15:40:00,29.41,29.43,29.39,29.4,386200.0,29.41,29.43,29.39,29.4,386200.0
2021-04-26 15:45:00,29.41,29.43,29.32,29.32,312650.0,29.41,29.43,29.32,29.32,312650.0
2021-04-26 15:50:00,29.32,29.4,29.32,29.38,631150.0,29.32,29.4,29.32,29.38,631150.0
2021-04-26 15:55:00,29.39,29.46,29.35,29.42,845700.0,29.39,29.46,29.35,29.42,845700.0
2021-04-27 09:30:00,29.59,29.7,29.56,29.69,263450.0,29.59,29.7,29.56,29.69,263450.0
2021-04-27 09:35:00,29.7,29.85,29.7,29.84,254200.0,29.7,29.85,29.7,29.84,254200.0
2021-04-27 09:40:00,29.85,29.85,29.68,29.75,123100.0,29.85,29.85,29.68,29.75,123100.0
2021-04-27 09:45:00,29.68,29.72,29.68,29.68,53400.0,29.68,29.72,29.68,29.68,53400.0
2021-04-27 09:50:00,29.68,29.68,29.65,29.68,40000.0,29.68,29.68,29.65,29.68,40000.0
2021-04-27 09:55:00,29.77,29.82,29.75,29.76,35000.0,29.77,29.82,29.75,29.76,35000.0
2021-04-27 10:00:00,29.8,29.89,29.8,29.89,108750.0,29.8,29.89,29.8,29.89,108750.0
2021-04-27 10:05:00,29.83,29.85,29.8,29.8,22850.0,29.83,29.85,29.8,29.8,22850.0
2021-04-27 10:10:00,29.81,29.81,29.74,29.74,37550.0,29.81,29.81,29.74,29.74,37550.0
2021-04-27 10:15:00,29.64,29.7,29.64,29.68,60000.0,29.64,29.7,29.64,29.68,60000.0
2021-04-27 10:20:00,29.66,29.72,29.66,29.72,55250.0,29.66,29.72,29.66,29.72,55250.0
2021-04-27 10:25:00,29.73,29.76,29.71,29.76,46900.0,29.73,29.76,29.71,29.76,46900.0
2021-04-27 10:30:00,29.76,29.77,29.74,29.77,30000.0,29.76,29.77,29.74,29.77,30000.0
2021-04-27 10:35:00,29.74,29.76,29.66,29.7,97700.0,29.74,29.76,29.66,29.7,97700.0
2021-04-27 10:40:00,29.65,29.69,29.65,29.69,47250.0,29.65,29.69,29.65,29.69,47250.0
2021-04-27 10:45:00,29.68,29.7,29.68,29.7,20000.0,29.68,29.7,29.68,29.7,20000.0
2021-04-27 10:50:00,29.7,29.71,29.6,29.6,89950.0,29.7,29.71,29.6,29.6,89950.0
2021-04-27 10:55:00,29.61,29.61,29.57,29.58,48300.0,29.61,29.61,29.57,29.58,48300.0
2021-04-27 11:00:00,29.58,29.61,29.58,29.61,20000.0,29.58,29.61,29.58,29.61,20000.0
2021-04-27 11:05:00,29.61,29.68,29.6,29.64,80000.0,29.61,29.68,29.6,29.64,80000.0
2021-04-27 11:10:00,29.63,29.67,29.63,29.67,10000.0,29.63,29.67,29.63,29.67,10000.0
2021-04-27 11:15:00,29.63,29.75,29.63,29.75,45000.0,29.63,29.75,29.63,29.75,45000.0
2021-04-27 11:20:00,29.74,29.74,29.73,29.74,15000.0,29.74,29.74,29.73,29.74,15000.0
2021-04-27 11:25:00,29.73,29.73,29.71,29.73,15000.0,29.73,29.73,29.71,29.73,15000.0
2021-04-27 11:30:00,29.73,29.73,29.71,29.71,28000.0,29.73,29.73,29.71,29.71,28000.0
2021-04-27 11:35:00,29.7,29.7,29.65,29.67,70750.0,29.7,29.7,29.65,29.67,70750.0
2021-04-27 11:40:00,29.67,29.67,29.67,29.67,0.0,29.67,29.67,29.67,29.67,0.0
2021-04-27 11:45:00,29.67,29.67,29.67,29.67,12700.0,29.67,29.67,29.67,29.67,12700.0
2021-04-27 11:50:00,29.64,29.66,29.62,29.66,45000.0,29.64,29.66,29.62,29.66,45000.0
2021-04-27 11:55:00,29.64,29.66,29.64,29.66,10000.0,29.64,29.66,29.64,29.66,10000.0
2021-04-27 12:00:00,29.65,29.67,29.64,29.64,40000.0,29.65,29.67,29.64,29.64,40000.0
2021-04-27 12:05:00,29.63,29.63,29.61,29.61,40500.0,29.63,29.63,29.61,29.61,40500.0
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 12:15:00,29.58,29.58,29.58,29.58,0.0,29.58,29.58,29.58,29.58,0.0
2021-04-27 12:20:00,29.6,29.6,29.57,29.59,39850.0,29.6,29.6,29.57,29.59,39850.0
2021-04-27 12:25:00,29.6,29.6,29.6,29.6,5000.0,29.6,29.6,29.6,29.6,5000.0
2021-04-27 12:30:00,29.53,29.53,29.53,29.53,5000.0,29.53,29.53,29.53,29.53,5000.0
2021-04-27 12:35:00,29.54,29.54,29.53,29.53,45450.0,29.54,29.54,29.53,29.53,45450.0
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 12:45:00,29.52,29.52,29.52,29.52,0.0,29.52,29.52,29.52,29.52,0.0
2021-04-27 12:50:00,29.5,29.5,29.46,29.5,53750.0,29.5,29.5,29.46,29.5,53750.0
2021-04-27 12:55:00,29.5,29.5,29.46,29.46,25800.0,29.5,29.5,29.46,29.46,25800.0
2021-04-27 13:00:00,29.46,29.51,29.46,29.51,40000.0,29.46,29.51,29.46,29.51,40000.0
2021-04-27 13:05:00,29.49,29.49,29.49,29.49,15700.0,29.49,29.49,29.49,29.49,15700.0
2021-04-27 13:10:00,29.49,29.49,29.49,29.49,0.0,29.49,29.49,29.49,29.49,0.0
2021-04-27 13:15:00,29.48,29.48,29.48,29.48,10000.0,29.48,29.48,29.48,29.48,10000.0
2021-04-27 13:20:00,29.52,29.54,29.52,29.52,37450.0,29.52,29.54,29.52,29.52,37450.0
2021-04-27 13:25:00,29.52,29.55,29.52,29.54,30000.0,29.52,29.55,29.52,29.54,30000.0
2021-04-27 13:30:00,29.54,29.56,29.53,29.53,25000.0,29.54,29.56,29.53,29.53,25000.0
2021-04-27 13:35:00,29.51,29.51,29.49,29.49,15000.0,29.51,29.51,29.49,29.49,15000.0
2021-04-27 13:40:00,29.47,29.48,29.47,29.48,30700.0,29.47,29.48,29.47,29.48,30700.0
2021-04-27 13:45:00,29.46,29.46,29.43,29.45,25750.0,29.46,29.46,29.43,29.45,25750.0
2021-04-27 13:50:00,29.47,29.47,29.47,29.47,6600.0,29.47,29.47,29.47,29.47,6600.0
2021-04-27 13:55:00,29.47,29.51,29.47,29.49,47600.0,29.47,29.51,29.47,29.49,47600.0
2021-04-27 14:00:00,29.46,29.46,29.44,29.44,20000.0,29.46,29.46,29.44,29.44,20000.0
2021-04-27 14:05:00,29.44,29.44,29.44,29.44,5000.0,29.44,29.44,29.44,29.44,5000.0
2021-04-27 14:10:00,29.43,29.44,29.41,29.44,54100.0,29.43,29.44,29.41,29.44,54100.0
2021-04-27 14:15:00,29.43,29.43,29.42,29.43,35000.0,29.43,29.43,29.42,29.43,35000.0
2021-04-27 14:20:00,29.42,29.48,29.42,29.45,76750.0,29.42,29.48,29.42,29.45,76750.0
2021-04-27 14:25:00,29.42,29.47,29.42,29.47,20000.0,29.42,29.47,29.42,29.47,20000.0
2021-04-27 14:30:00,29.47,29.49,29.45,29.49,40000.0,29.47,29.49,29.45,29.49,40000.0
2021-04-27 14:35:00,29.47,29.49,29.47,29.49,15000.0,29.47,29.49,29.47,29.49,15000.0
2021-04-27 14:40:00,29.46,29.49,29.46,29.46,15000.0,29.46,29.49,29.46,29.46,15000.0
2021-04-27 14:45:00,29.48,29.51,29.47,29.47,68700.0,29.48,29.51,29.47,29.47,68700.0
2021-04-27 14:50:00,29.45,29.47,29.44,29.46,45000.0,29.45,29.47,29.44,29.46,45000.0
2021-04-27 14:55:00,29.47,29.48,29.44,29.47,25000.0,29.47,29.48,29.44,29.47,25000.0
2021-04-27 15:00:00,29.45,29.48,29.43,29.46,26750.0,29.45,29.48,29.43,29.46,26750.0
2021-04-27 15:05:00,29.46,29.46,29.39,29.39,25000.0,29.46,29.46,29.39,29.39,25000.0
2021-04-27 15:10:00,29.4,29.43,29.4,29.41,30500.0,29.4,29.43,29.4,29.41,30500.0
2021-04-27 15:15:00,29.43,29.43,29.4,29.4,75500.0,29.43,29.43,29.4,29.4,75500.0
2021-04-27 15:20:00,29.39,29.43,29.39,29.43,40050.0,29.39,29.43,29.39,29.43,40050.0
2021-04-27 15:25:00,29.42,29.42,29.4,29.41,15000.0,29.42,29.42,29.4,29.41,15000.0
2021-04-27 15:30:00,29.42,29.42,29.42,29.42,5000.0,29.42,29.42,29.42,29.42,5000.0
2021-04-27 15:35:00,29.41,29.42,29.39,29.41,120000.0,29.41,29.42,29.39,29.41,120000.0
2021-04-27 15:40:00,29.42,29.44,29.42,29.44,121950.0,29.42,29.44,29.42,29.44,121950.0
2021-04-27 15:45:00,29.45,29.46,29.36,29.38,138850.0,29.45,29.46,29.36,29.38,138850.0
2021-04-27 15:50:00,29.37,29.4,29.35,29.39,123250.0,29.37,29.4,29.35,29.39,123250.0
2021-04-27 15:55:00,29.38,29.42,29.31,29.42,293900.0,29.38,29.42,29.31,29.42,293900.0
2021-04-28 09:30:00,29.56,29.56,29.2,29.21,280100.0,29.56,29.56,29.2,29.21,280100.0
2021-04-28 09:35:00,29.21,29.21,29.2,29.2,21000.0,29.21,29.21,29.2,29.2,21000.0
2021-04-28 09:40:00,29.2,29.32,29.2,29.23,65050.0,29.2,29.32,29.2,29.23,65050.0
2021-04-28 09:45:00,29.24,29.36,29.21,29.29,123400.0,29.24,29.36,29.21,29.29,123400.0
2021-04-28 09:50:00,29.29,29.29,29.29,29.29,0.0,29.29,29.29,29.29,29.29,0.0
2021-04-28 09:55:00,29.26,29.4,29.26,29.34,30000.0,29.26,29.4,29.26,29.34,30000.0
2021-04-28 10:00:00,29.29,29.38,29.29,29.35,48050.0,29.29,29.38,29.29,29.35,48050.0
2021-04-28 10:05:00,29.38,29.38,29.35,29.38,32500.0,29.38,29.38,29.35,29.38,32500.0
2021-04-28 10:10:00,29.34,29.34,29.34,29.34,15000.0,29.34,29.34,29.34,29.34,15000.0
2021-04-28 10:15:00,29.36,29.39,29.36,29.39,64800.0,29.36,29.39,29.36,29.39,64800.0
2021-04-28 10:20:00,29.4,29.4,29.36,29.36,15000.0,29.4,29.4,29.36,29.36,15000.0
2021-04-28 10:25:00,29.35,29.39,29.34,29.36,130500.0,29.35,29.39,29.34,29.36,130500.0
2021-04-28 10:30:00,29.39,29.39,29.39,29.39,5000.0,29.39,29.39,29.39,29.39,5000.0
2021-04-28 10:35:00,29.34,29.37,29.34,29.37,22500.0,29.34,29.37,29.34,29.37,22500.0
2021-04-28 10:40:00,29.34,29.38,29.34,29.38,33150.0,29.34,29.38,29.34,29.38,33150.0
2021-04-28 10:45:00,29.35,29.36,29.35,29.36,15000.0,29.35,29.36,29.35,29.36,15000.0
2021-04-28 10:50:00,29.38,29.38,29.36,29.36,15000.0,29.38,29.38,29.36,29.36,15000.0
2021-04-28 10:55:00,29.37,29.48,29.37,29.47,50000.0,29.37,29.48,29.37,29.47,50000.0
2021-04-28 11:00:00,29.5,29.5,29.46,29.46,15000.0,29.5,29.5,29.46,29.46,15000.0
2021-04-28 11:05:00,29.44,29.51,29.44,29.48,84750.0,29.44,29.51,29.44,29.48,84750.0
2021-04-28 11:10:00,29.48,29.48,29.45,29.48,25500.0,29.48,29.48,29.45,29.48,25500.0
2021-04-28 11:15:00,29.44,29.45,29.41,29.43,27600.0,29.44,29.45,29.41,29.43,27600.0
2021-04-28 11:20:00,29.43,29.43,29.43,29.43,0.0,29.43,29.43,29.43,29.43,0.0
2021-04-28 11:25:00,29.47,29.47,29.45,29.46,15000.0,29.47,29.47,29.45,29.46,15000.0
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 11:35:00,29.48,29.48,29.48,29.48,0.0,29.48,29.48,29.48,29.48,0.0
2021-04-28 11:40:00,29.48,29.48,29.46,29.46,39050.0,29.48,29.48,29.46,29.46,39050.0
2021-04-28 11:45:00,29.4,29.4,29.4,29.4,12200.0,29.4,29.4,29.4,29.4,12200.0
2021-04-28 11:50:00,29.42,29.42,29.39,29.39,10000.0,29.42,29.42,29.39,29.39,10000.0
2021-04-28 11:55:00,29.42,29.42,29.4,29.42,85650.0,29.42,29.42,29.4,29.42,85650.0
2021-04-28 12:00:00,29.42,29.42,29.37,29.37,99900.0,29.42,29.42,29.37,29.37,99900.0
2021-04-28 12:05:00,29.4,29.44,29.4,29.44,10000.0,29.4,29.44,29.4,29.44,10000.0
2021-04-28 12:10:00,29.44,29.44,29.4,29.44,40000.0,29.44,29.44,29.4,29.44,40000.0
2021-04-28 12:15:00,29.42,29.48,29.42,29.48,54950.0,29.42,29.48,29.42,29.48,54950.0
2021-04-28 12:20:00,29.5,29.54,29.48,29.48,65000.0,29.5,29.54,29.48,29.48,65000.0
2021-04-28 12:25:00,29.48,29.48,29.46,29.46,16600.0,29.48,29.48,29.46,29.46,16600.0
2021-04-28 12:30:00,29.44,29.45,29.44,29.45,20700.0,29.44,29.45,29.44,29.45,20700.0
2021-04-28 12:35:00,29.42,29.47,29.42,29.47,36500.0,29.42,29.47,29.42,29.47,36500.0
2021-04-28 12:40:00,29.48,29.49,29.46,29.46,64100.0,29.48,29.49,29.46,29.46,64100.0
2021-04-28 12:45:00,29.47,29.49,29.47,29.48,20000.0,29.47,29.49,29.47,29.48,20000.0
2021-04-28 12:50:00,29.48,29.48,29.46,29.46,15650.0,29.48,29.48,29.46,29.46,15650.0
2021-04-28 12:55:00,29.44,29.45,29.44,29.44,25000.0,29.44,29.45,29.44,29.44,25000.0
2021-04-28 13:00:00,29.46,29.46,29.44,29.44,10000.0,29.46,29.46,29.44,29.44,10000.0
2021-04-28 13:05:00,29.44,29.45,29.44,29.45,10000.0,29.44,29.45,29.44,29.45,10000.0
2021-04-28 13:10:00,29.45,29.45,29.45,29.45,5000.0,29.45,29.45,29.45,29.45,5000.0
2021-04-28 13:15:00,29.46,29.47,29.43,29.43,73500.0,29.46,29.47,29.43,29.43,73500.0
2021-04-28 13:20:00,29.45,29.46,29.44,29.46,35000.0,29.45,29.46,29.44,29.46,35000.0
2021-04-28 13:25:00,29.47,29.51,29.47,29.49,55000.0,29.47,29.51,29.47,29.49,55000.0
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 13:35:00,29.48,29.48,29.48,29.48,0.0,29.48,29.48,29.48,29.48,0.0
2021-04-28 13:40:00,29.44,29.46,29.4,29.4,75000.0,29.44,29.46,29.4,29.4,75000.0
2021-04-28 13:45:00,29.35,29.35,29.35,29.35,5000.0,29.35,29.35,29.35,29.35,5000.0
2021-04-28 13:50:00,29.41,29.41,29.41,29.41,5000.0,29.41,29.41,29.41,29.41,5000.0
2021-04-28 13:55:00,29.38,29.41,29.37,29.37,40000.0,29.38,29.41,29.37,29.37,40000.0
2021-04-28 14:00:00,29.38,29.45,29.38,29.4,55000.0,29.38,29.45,29.38,29.4,55000.0
2021-04-28 14:05:00,29.45,29.49,29.42,29.44,30000.0,29.45,29.49,29.42,29.44,30000.0
2021-04-28 14:10:00,29.47,29.47,29.44,29.46,20000.0,29.47,29.47,29.44,29.46,20000.0
2021-04-28 14:15:00,29.48,29.5,29.48,29.5,20000.0,29.48,29.5,29.48,29.5,20000.0
2021-04-28 14:20:00,29.51,29.51,29.47,29.47,38000.0,29.51,29.51,29.47,29.47,38000.0
2021-04-28 14:25:00,29.48,29.48,29.47,29.47,10000.0,29.48,29.48,29.47,29.47,10000.0
2021-04-28 14:30:00,29.44,29.46,29.43,29.45,41800.0,29.44,29.46,29.43,29.45,41800.0
2021-04-28 14:35:00,29.48,29.52,29.48,29.5,43050.0,29.48,29.52,29.48,29.5,43050.0
2021-04-28 14:40:00,29.49,29.49,29.46,29.47,40000.0,29.49,29.49,29.46,29.47,40000.0
2021-04-28 14:45:00,29.5,29.53,29.47,29.53,64250.0,29.5,29.53,29.47,29.53,64250.0
2021-04-28 14:50:00,29.52,29.52,29.52,29.52,10000.0,29.52,29.52,29.52,29.52,10000.0
2021-04-28 14:55:00,29.48,29.56,29.48,29.54,30000.0,29.48,29.56,29.48,29.54,30000.0
2021-04-28 15:00:00,29.54,29.57,29.54,29.56,29300.0,29.54,29.57,29.54,29.56,29300.0
2021-04-28 15:05:00,29.55,29.58,29.55,29.57,60650.0,29.55,29.58,29.55,29.57,60650.0
2021-04-28 15:10:00,29.58,29.6,29.51,29.6,154200.0,29.58,29.6,29.51,29.6,154200.0
2021-04-28 15:15:00,29.6,29.6,29.56,29.56,62100.0,29.6,29.6,29.56,29.56,62100.0
2021-04-28 15:20:00,29.57,29.58,29.57,29.58,15000.0,29.57,29.58,29.57,29.58,15000.0
2021-04-28 15:25:00,29.59,29.62,29.59,29.62,62500.0,29.59,29.62,29.59,29.62,62500.0
2021-04-28 15:30:00,29.64,29.64,29.57,29.57,87200.0,29.64,29.64,29.57,29.57,87200.0
2021-04-28 15:35:00,29.59,29.6,29.59,29.59,75000.0,29.59,29.6,29.59,29.59,75000.0
2021-04-28 15:40:00,29.61,29.61,29.55,29.57,145400.0,29.61,29.61,29.55,29.57,145400.0
2021-04-28 15:45:00,29.56,29.61,29.56,29.59,77800.0,29.56,29.61,29.56,29.59,77800.0
2021-04-28 15:50:00,29.56,29.56,29.49,29.5,153150.0,29.56,29.56,29.49,29.5,153150.0
2021-04-28 15:55:00,29.5,29.56,29.48,29.53,444900.0,29.5,29.56,29.48,29.53,444900.0
2021-04-29 09:30:00,29.42,29.56,29.28,29.43,386750.0,29.42,29.56,29.28,29.43,386750.0
2021-04-29 09:35:00,29.42,29.45,29.34,29.42,65000.0,29.42,29.45,29.34,29.42,65000.0
2021-04-29 09:40:00,29.35,29.44,29.35,29.4,93800.0,29.35,29.44,29.35,29.4,93800.0
2021-04-29 09:45:00,29.39,29.39,29.34,29.35,30000.0,29.39,29.39,29.34,29.35,30000.0
2021-04-29 09:50:00,29.33,29.38,29.32,29.38,40000.0,29.33,29.38,29.32,29.38,40000.0
2021-04-29 09:55:00,29.3,29.3,29.28,29.29,44500.0,29.3,29.3,29.28,29.29,44500.0
2021-04-29 10:00:00,29.32,29.32,29.3,29.3,30000.0,29.32,29.32,29.3,29.3,30000.0
2021-04-29 10:05:00,29.27,29.34,29.27,29.34,45000.0,29.27,29.34,29.27,29.34,45000.0
2021-04-29 10:10:00,29.4,29.4,29.37,29.37,15000.0,29.4,29.4,29.37,29.37,15000.0
2021-04-29 10:15:00,29.33,29.33,29.28,29.28,65000.0,29.33,29.33,29.28,29.28,65000.0
2021-04-29 10:20:00,29.27,29.34,29.27,29.3,65350.0,29.27,29.34,29.27,29.3,65350.0
2021-04-29 10:25:00,29.27,29.3,29.27,29.27,37050.0,29.27,29.3,29.27,29.27,37050.0
2021-04-29 10:30:00,29.27,29.27,29.24,29.27,25000.0,29.27,29.27,29.24,29.27,25000.0
2021-04-29 10:35:00,29.22,29.22,29.18,29.22,95000.0,29.22,29.22,29.18,29.22,95000.0
2021-04-29 10:40:00,29.29,29.3,29.26,29.26,62000.0,29.29,29.3,29.26,29.26,62000.0
2021-04-29 10:45:00,29.26,29.31,29.25,29.29,61300.0,29.26,29.31,29.25,29.29,61300.0
2021-04-29 10:50:00,29.27,29.3,29.27,29.28,40700.0,29.27,29.3,29.27,29.28,40700.0
2021-04-29 10:55:00,29.32,29.37,29.31,29.37,45000.0,29.32,29.37,29.31,29.37,45000.0
2021-04-29 11:00:00,29.36,29.36,29.31,29.31,20000.0,29.36,29.36,29.31,29.31,20000.0
2021-04-29 11:05:00,29.36,29.38,29.36,29.38,24950.0,29.36,29.38,29.36,29.38,24950.0
2021-04-29 11:10:00,29.41,29.42,29.41,29.42,27500.0,29.41,29.42,29.41,29.42,27500.0
2021-04-29 11:15:00,29.4,29.42,29.4,29.4,21150.0,29.4,29.42,29.4,29.4,21150.0
2021-04-29 11:20:00,29.42,29.47,29.41,29.47,15000.0,29.42,29.47,29.41,29.47,15000.0
2021-04-29 11:25:00,29.45,29.45,29.42,29.42,45000.0,29.45,29.45,29.42,29.42,45000.0
2021-04-29 11:30:00,29.37,29.4,29.37,29.4,20000.0,29.37,29.4,29.37,29.4,20000.0
2021-04-29 11:35:00,29.4,29.4,29.37,29.37,10000.0,29.4,29.4,29.37,29.37,10000.0
2021-04-29 11:40:00,29.42,29.42,29.41,29.41,25050.0,29.42,29.42,29.41,29.41,25050.0
2021-04-29 11:45:00,29.42,29.42,29.39,29.39,15000.0,29.42,29.42,29.39,29.39,15000.0
2021-04-29 11:50:00,29.41,29.42,29.41,29.42,39600.0,29.41,29.42,29.41,29.42,39600.0
2021-04-29 11:55:00,29.38,29.38,29.32,29.34,40000.0,29.38,29.38,29.32,29.34,40000.0
2021-04-29 12:00:00,29.36,29.36,29.3,29.3,45000.0,29.36,29.36,29.3,29.3,45000.0
2021-04-29 12:05:00,29.28,29.28,29.24,29.27,35000.0,29.28,29.28,29.24,29.27,35000.0
2021-04-29 12:10:00,29.26,29.26,29.26,29.26,15000.0,29.26,29.26,29.26,29.26,15000.0
2021-04-29 12:15:00,29.24,29.28,29.24,29.25,45000.0,29.24,29.28,29.24,29.25,45000.0
2021-04-29 12:20:00,29.28,29.31,29.28,29.31,20000.0,29.28,29.31,29.28,29.31,20000.0
2021-04-29 12:25:00,29.29,29.32,29.27,29.32,25000.0,29.29,29.32,29.27,29.32,25000.0
2021-04-29 12:30:00,29.37,29.4,29.37,29.4,35000.0,29.37,29.4,29.37,29.4,35000.0
2021-04-29 12:35:00,29.4,29.4,29.37,29.37,15000.0,29.4,29.4,29.37,29.37,15000.0
2021-04-29 12:40:00,29.34,29.36,29.33,29.35,30000.0,29.34,29.36,29.33,29.35,30000.0
2021-04-29 12:45:00,29.38,29.4,29.37,29.4,15000.0,29.38,29.4,29.37,29.4,15000.0
2021-04-29 12:50:00,29.4,29.44,29.4,29.44,49000.0,29.4,29.44,29.4,29.44,49000.0
2021-04-29 12:55:00,29.44,29.44,29.42,29.43,15000.0,29.44,29.44,29.42,29.43,15000.0
2021-04-29 13:00:00,29.43,29.43,29.42,29.42,10000.0,29.43,29.43,29.42,29.42,10000.0
2021-04-29 13:05:00,29.4,29.44,29.4,29.42,20000.0,29.4,29.44,29.4,29.42,20000.0
2021-04-29 13:10:00,29.44,29.48,29.43,29.46,35000.0,29.44,29.48,29.43,29.46,35000.0
2021-04-29 13:15:00,29.46,29.48,29.46,29.48,31650.0,29.46,29.48,29.46,29.48,31650.0
2021-04-29 13:20:00,29.47,29.49,29.45,29.45,30000.0,29.47,29.49,29.45,29.45,30000.0
2021-04-29 13:25:00,29.46,29.46,29.43,29.44,15000.0,29.46,29.46,29.43,29.44,15000.0
2021-04-29 13:30:00,29.48,29.48,29.42,29.45,20000.0,29.48,29.48,29.42,29.45,20000.0
2021-04-29 13:35:00,29.48,29.5,29.47,29.47,35500.0,29.48,29.5,29.47,29.47,35500.0
2021-04-29 13:40:00,29.47,29.51,29.47,29.51,20000.0,29.47,29.51,29.47,29.51,20000.0
2021-04-29 13:45:00,29.51,29.56,29.51,29.56,55000.0,29.51,29.56,29.51,29.56,55000.0
2021-04-29 13:50:00,29.57,29.58,29.57,29.58,15000.0,29.57,29.58,29.57,29.58,15000.0
2021-04-29 13:55:00,29.6,29.6,29.56,29.56,40000.0,29.6,29.6,29.56,29.56,40000.0
2021-04-29 14:00:00,29.56,29.56,29.56,29.56,5000.0,29.56,29.56,29.56,29.56,5000.0
2021-04-29 14:05:00,29.56,29.59,29.56,29.59,48750.0,29.56,29.59,29.56,29.59,48750.0
2021-04-29 14:10:00,29.58,29.58,29.58,29.58,12800.0,29.58,29.58,29.58,29.58,12800.0
2021-04-29 14:15:00,29.56,29.61,29.56,29.61,82150.0,29.56,29.61,29.56,29.61,82150.0
2021-04-29 14:20:00,29.62,29.64,29.62,29.64,15000.0,29.62,29.64,29.62,29.64,15000.0
2021-04-29 14:25:00,29.62,29.63,29.62,29.63,25000.0,29.62,29.63,29.62,29.63,25000.0
2021-04-29 14:30:00,29.63,29.68,29.63,29.68,101450.0,29.63,29.68,29.63,29.68,101450.0
2021-04-29 14:35:00,29.66,29.68,29.6,29.63,115000.0,29.66,29.68,29.6,29.63,115000.0
2021-04-29 14:40:00,29.67,29.67,29.63,29.65,30000.0,29.67,29.67,29.63,29.65,30000.0
2021-04-29 14:45:00,29.65,29.7,29.62,29.7,141000.0,29.65,29.7,29.62,29.7,141000.0
2021-04-29 14:50:00,29.69,29.73,29.69,29.73,37900.0,29.69,29.73,29.69,29.73,37900.0
2021-04-29 14:55:00,29.73,29.75,29.73,29.73,40800.0,29.73,29.75,29.73,29.73,40800.0
2021-04-29 15:00:00,29.76,29.79,29.74,29.78,118350.0,29.76,29.79,29.74,29.78,118350.0
2021-04-29 15:05:00,29.79,29.79,29.73,29.74,50150.0,29.79,29.79,29.73,29.74,50150.0
2021-04-29 15:10:00,29.74,29.78,29.74,29.77,75000.0,29.74,29.78,29.74,29.77,75000.0
2021-04-29 15:15:00,29.75,29.77,29.73,29.75,145400.0,29.75,29.77,29.73,29.75,145400.0
2021-04-29 15:20:00,29.76,29.78,29.73,29.77,106700.0,29.76,29.78,29.73,29.77,106700.0
2021-04-29 15:25:00,29.75,29.77,29.66,29.67,107350.0,29.75,29.77,29.66,29.67,107350.0
2021-04-29 15:30:00,29.64,29.69,29.64,29.65,77500.0,29.64,29.69,29.64,29.65,77500.0
2021-04-29 15:35:00,29.67,29.69,29.67,29.68,40000.0,29.67,29.69,29.67,29.68,40000.0
2021-04-29 15:40:00,29.69,29.72,29.67,29.69,76000.0,29.69,29.72,29.67,29.69,76000.0
2021-04-29 15:45:00,29.67,29.74,29.67,29.71,70000.0,29.67,29.74,29.67,29.71,70000.0
2021-04-29 15:50:00,29.68,29.73,29.68,29.7,143550.0,29.68,29.73,29.68,29.7,143550.0
2021-04-29 15:55:00,29.69,29.71,29.65,29.69,236500.0,29.69,29.71,29.65,29.69,236500.0
2021-04-30 09:30:00,29.6,29.77,29.58,29.77,181650.0,29.6,29.77,29.58,29.77,181650.0
2021-04-30 09:35:00,29.78,29.84,29.76,29.8,197200.0,29.78,29.84,29.76,29.8,197200.0
2021-04-30 09:40:00,29.82,29.91,29.82,29.83,147300.0,29.82,29.91,29.82,29.83,147300.0
2021-04-30 09:45:00,29.8,29.91,29.8,29.91,107500.0,29.8,29.91,29.8,29.91,107500.0
2021-04-30 09:50:00,29.9,29.92,29.84,29.84,95000.0,29.9,29.92,29.84,29.84,95000.0
2021-04-30 09:55:00,29.94,29.94,29.94,29.94,5000.0,29.94,29.94,29.94,29.94,5000.0
2021-04-30 10:00:00,29.94,29.98,29.94,29.94,114600.0,29.94,29.98,29.94,29.94,114600.0
2021-04-30 10:05:00,29.89,29.9,29.89,29.9,18250.0,29.89,29.9,29.89,29.9,18250.0
2021-04-30 10:10:00,29.93,29.94,29.9,29.9,42500.0,29.93,29.94,29.9,29.9,42500.0
2021-04-30 10:15:00,29.9,29.93,29.9,29.92,15000.0,29.9,29.93,29.9,29.92,15000.0
2021-04-30 10:20:00,29.93,29.96,29.93,29.96,27500.0,29.93,29.96,29.93,29.96,27500.0
2021-04-30 10:25:00,29.96,30.02,29.96,30.02,184400.0,29.96,30.02,29.96,30.02,184400.0
2021-04-30 10:30:00,30.03,30.03,29.95,29.95,58800.0,30.03,30.03,29.95,29.95,58800.0
2021-04-30 10:35:00,29.98,29.98,29.87,29.87,80700.0,29.98,29.98,29.87,29.87,80700.0
2021-04-30 10:40:00,29.82,29.92,29.82,29.92,10000.0,29.82,29.92,29.82,29.92,10000.0
2021-04-30 10:45:00,29.9,29.9,29.85,29.85,45000.0,29.9,29.9,29.85,29.85,45000.0
2021-04-30 10:50:00,29.82,29.82,29.79,29.79,15000.0,29.82,29.82,29.79,29.79,15000.0
2021-04-30 10:55:00,29.81,29.81,29.73,29.73,50000.0,29.81,29.81,29.73,29.73,50000.0
2021-04-30 11:00:00,29.76,29.76,29.73,29.73,15000.0,29.76,29.76,29.73,29.73,15000.0
2021-04-30 11:05:00,29.73,29.73,29.65,29.69,85250.0,29.73,29.73,29.65,29.69,85250.0
2021-04-30 11:10:00,29.69,29.71,29.69,29.71,70000.0,29.69,29.71,29.69,29.71,70000.0
2021-04-30 11:15:00,29.71,29.71,29.66,29.66,25000.0,29.71,29.71,29.66,29.66,25000.0
2021-04-30 11:20:00,29.65,29.76,29.65,29.75,55000.0,29.65,29.76,29.65,29.75,55000.0
2021-04-30 11:25:00,29.7,29.74,29.7,29.74,14250.0,29.7,29.74,29.7,29.74,14250.0
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 11:35:00,29.74,29.74,29.74,29.74,0.0,29.74,29.74,29.74,29.74,0.0
2021-04-30 11:40:00,29.76,29.8,29.75,29.8,38250.0,29.76,29.8,29.75,29.8,38250.0
2021-04-30 11:45:00,29.8,29.85,29.79,29.8,75450.0,29.8,29.85,29.79,29.8,75450.0
2021-04-30 11:50:00,29.8,29.89,29.8,29.89,20000.0,29.8,29.89,29.8,29.89,20000.0
2021-04-30 11:55:00,29.89,29.89,29.85,29.89,50000.0,29.89,29.89,29.85,29.89,50000.0
2021-04-30 12:00:00,29.9,29.91,29.9,29.91,15000.0,29.9,29.91,29.9,29.91,15000.0
2021-04-30 12:05:00,29.93,29.95,29.9,29.95,60000.0,29.93,29.95,29.9,29.95,60000.0
2021-04-30 12:10:00,29.94,29.95,29.85,29.85,67700.0,29.94,29.95,29.85,29.85,67700.0
2021-04-30 12:15:00,29.82,29.82,29.82,29.82,5000.0,29.82,29.82,29.82,29.82,5000.0
2021-04-30 12:20:00,29.86,29.86,29.82,29.82,35000.0,29.86,29.86,29.82,29.82,35000.0
2021-04-30 12:25:00,29.85,29.87,29.85,29.87,10000.0,29.85,29.87,29.85,29.87,10000.0
2021-04-30 12:30:00,29.86,29.87,29.8,29.8,45000.0,29.86,29.87,29.8,29.8,45000.0
2021-04-30 12:35:00,29.8,29.8,29.8,29.8,5000.0,29.8,29.8,29.8,29.8,5000.0
2021-04-30 12:40:00,29.79,29.81,29.79,29.81,20000.0,29.79,29.81,29.79,29.81,20000.0
2021-04-30 12:45:00,29.82,29.82,29.82,29.82,5000.0,29.82,29.82,29.82,29.82,5000.0
2021-04-30 12:50:00,29.78,29.78,29.73,29.74,50000.0,29.78,29.78,29.73,29.74,50000.0
2021-04-30 12:55:00,29.8,29.8,29.8,29.8,5000.0,29.8,29.8,29.8,29.8,5000.0
2021-04-30 13:00:00,29.79,29.79,29.78,29.78,20000.0,29.79,29.79,29.78,29.78,20000.0
2021-04-30 13:05:00,29.74,29.74,29.73,29.73,25000.0,29.74,29.74,29.73,29.73,25000.0
2021-04-30 13:10:00,29.72,29.75,29.71,29.75,26000.0,29.72,29.75,29.71,29.75,26000.0
2021-04-30 13:15:00,29.79,29.79,29.78,29.79,16200.0,29.79,29.79,29.78,29.79,16200.0
2021-04-30 13:20:00,29.8,29.81,29.77,29.77,25000.0,29.8,29.81,29.77,29.77,25000.0
2021-04-30 13:25:00,29.76,29.77,29.75,29.76,15000.0,29.76,29.77,29.75,29.76,15000.0
2021-04-30 13:30:00,29.77,29.8,29.77,29.8,15000.0,29.77,29.8,29.77,29.8,15000.0
2021-04-30 13:35:00,29.8,29.81,29.79,29.79,25500.0,29.8,29.81,29.79,29.79,25500.0
2021-04-30 13:40:00,29.81,29.81,29.77,29.77,10150.0,29.81,29.81,29.77,29.77,10150.0
2021-04-30 13:45:00,29.77,29.78,29.77,29.78,10000.0,29.77,29.78,29.77,29.78,10000.0
2021-04-30 13:50:00,29.79,29.79,29.72,29.72,45000.0,29.79,29.79,29.72,29.72,45000.0
2021-04-30 13:55:00,29.73,29.77,29.73,29.77,10350.0,29.73,29.77,29.73,29.77,10350.0
2021-04-30 14:00:00,29.74,29.75,29.73,29.73,35500.0,29.74,29.75,29.73,29.73,35500.0
2021-04-30 14:05:00,29.74,29.74,29.74,29.74,10000.0,29.74,29.74,29.74,29.74,10000.0
2021-04-30 14:10:00,29.74,29.76,29.74,29.74,20000.0,29.74,29.76,29.74,29.74,20000.0
2021-04-30 14:15:00,29.76,29.77,29.76,29.77,10000.0,29.76,29.77,29.76,29.77,10000.0
2021-04-30 14:20:00,29.73,29.75,29.73,29.75,15000.0,29.73,29.75,29.73,29.75,15000.0
2021-04-30 14:25:00,29.74,29.8,29.74,29.78,50000.0,29.74,29.8,29.74,29.78,50000.0
2021-04-30 14:30:00,29.79,29.79,29.75,29.78,25000.0,29.79,29.79,29.75,29.78,25000.0
2021-04-30 14:35:00,29.81,29.81,29.76,29.78,59850.0,29.81,29.81,29.76,29.78,59850.0
2021-04-30 14:40:00,29.79,29.8,29.79,29.79,26000.0,29.79,29.8,29.79,29.79,26000.0
2021-04-30 14:45:00,29.81,29.81,29.78,29.79,42100.0,29.81,29.81,29.78,29.79,42100.0
2021-04-30 14:50:00,29.77,29.77,29.77,29.77,10000.0,29.77,29.77,29.77,29.77,10000.0
2021-04-30 14:55:00,29.82,29.86,29.82,29.86,35000.0,29.82,29.86,29.82,29.86,35000.0
2021-04-30 15:00:00,29.86,29.88,29.82,29.82,120400.0,29.86,29.88,29.82,29.82,120400.0
2021-04-30 15:05:00,29.82,29.82,29.82,29.82,5000.0,29.82,29.82,29.82,29.82,5000.0
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 15:15:00,29.81,29.81,29.81,29.81,0.0,29.81,29.81,29.81,29.81,0.0
2021-04-30 15:20:00,29.79,29.81,29.79,29.81,15000.0,29.79,29.81,29.79,29.81,15000.0
2021-04-30 15:25:00,29.83,29.86,29.82,29.86,40950.0,29.83,29.86,29.82,29.86,40950.0
2021-04-30 15:30:00,29.84,29.84,29.81,29.82,60000.0,29.84,29.84,29.81,29.82,60000.0
2021-04-30 15:35:00,29.81,29.83,29.77,29.79,56000.0,29.81,29.83,29.77,29.79,56000.0
2021-04-30 15:40:00,29.77,29.78,29.77,29.77,29900.0,29.77,29.78,29.77,29.77,29900.0
2021-04-30 15:45:00,29.76,29.78,29.74,29.75,155150.0,29.76,29.78,29.74,29.75,155150.0
2021-04-30 15:50:00,29.73,29.81,29.73,29.78,179950.0,29.73,29.81,29.73,29.78,179950.0
2021-04-30 15:55:00,29.8,29.89,29.8,29.88,719100.0,29.8,29.89,29.8,29.88,719100.0
2021-05-03 09:30:00,30.0,30.0,29.87,29.89,178400.0,30.0,30.0,29.87,29.89,178400.0
2021-05-03 09:35:00,29.91,29.93,29.88,29.89,142350.0,29.91,29.93,29.88,29.89,142350.0
2021-05-03 09:40:00,29.86,29.91,29.79,29.79,60000.0,29.86,29.91,29.79,29.79,60000.0
2021-05-03 09:45:00,29.74,29.77,29.73,29.73,47100.0,29.74,29.77,29.73,29.73,47100.0
2021-05-03 09:50:00,29.75,29.77,29.71,29.77,60150.0,29.75,29.77,29.71,29.77,60150.0
2021-05-03 09:55:00,29.75,29.75,29.75,29.75,5000.0,29.75,29.75,29.75,29.75,5000.0
2021-05-03 10:00:00,29.72,29.75,29.72,29.75,15000.0,29.72,29.75,29.72,29.75,15000.0
2021-05-03 10:05:00,29.78,29.8,29.78,29.79,35000.0,29.78,29.8,29.78,29.79,35000.0
2021-05-03 10:10:00,29.75,29.81,29.75,29.81,15000.0,29.75,29.81,29.75,29.81,15000.0
2021-05-03 10:15:00,29.79,29.79,29.75,29.75,10000.0,29.79,29.79,29.75,29.75,10000.0
2021-05-03 10:20:00,29.79,29.82,29.76,29.76,15400.0,29.79,29.82,29.76,29.76,15400.0
2021-05-03 10:25:00,29.79,29.79,29.79,29.79,5000.0,29.79,29.79,29.79,29.79,5000.0
2021-05-03 10:30:00,29.79,29.84,29.78,29.84,40000.0,29.79,29.84,29.78,29.84,40000.0
2021-05-03 10:35:00,29.84,29.84,29.81,29.81,36600.0,29.84,29.84,29.81,29.81,36600.0
2021-05-03 10:40:00,29.81,29.81,29.77,29.77,15000.0,29.81,29.81,29.77,29.77,15000.0
2021-05-03 10:45:00,29.77,29.79,29.75,29.75,30000.0,29.77,29.79,29.75,29.75,30000.0
2021-05-03 10:50:00,29.67,29.67,29.67,29.67,5000.0,29.67,29.67,29.67,29.67,5000.0
2021-05-03 10:55:00,29.68,29.68,29.68,29.68,6700.0,29.68,29.68,29.68,29.68,6700.0
2021-05-03 11:00:00,29.64,29.64,29.63,29.63,50100.0,29.64,29.64,29.63,29.63,50100.0
2021-05-03 11:05:00,29.63,29.63,29.61,29.61,20000.0,29.63,29.63,29.61,29.61,20000.0
2021-05-03 11:10:00,29.62,29.63,29.51,29.57,57000.0,29.62,29.63,29.51,29.57,57000.0
2021-05-03 11:15:00,29.59,29.59,29.59,29.59,10000.0,29.59,29.59,29.59,29.59,10000.0
2021-05-03 11:20:00,29.58,29.58,29.57,29.57,65000.0,29.58,29.58,29.57,29.57,65000.0
2021-05-03 11:25:00,29.55,29.55,29.55,29.55,15850.0,29.55,29.55,29.55,29.55,15850.0
2021-05-03 11:30:00,29.61,29.62,29.61,29.61,20000.0,29.61,29.62,29.61,29.61,20000.0
2021-05-03 11:35:00,29.64,29.64,29.64,29.64,15000.0,29.64,29.64,29.64,29.64,15000.0
2021-05-03 11:40:00,29.63,29.63,29.63,29.63,5000.0,29.63,29.63,29.63,29.63,5000.0
2021-05-03 11:45:00,29.65,29.65,29.65,29.65,5000.0,29.65,29.65,29.65,29.65,5000.0
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 11:55:00,29.55,29.55,29.55,29.55,0.0,29.55,29.55,29.55,29.55,0.0
2021-05-03 12:00:00,29.59,29.6,29.59,29.6,11250.0,29.59,29.6,29.59,29.6,11250.0
2021-05-03 12:05:00,29.53,29.53,29.53,29.53,5000.0,29.53,29.53,29.53,29.53,5000.0
2021-05-03 12:10:00,29.52,29.55,29.52,29.53,15000.0,29.52,29.55,29.52,29.53,15000.0
2021-05-03 12:15:00,29.55,29.59,29.55,29.59,10000.0,29.55,29.59,29.55,29.59,10000.0
2021-05-03 12:20:00,29.61,29.61,29.6,29.6,10000.0,29.61,29.61,29.6,29.6,10000.0
2021-05-03 12:25:00,29.63,29.63,29.62,29.62,10000.0,29.63,29.63,29.62,29.62,10000.0
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 12:35:00,29.51,29.51,29.51,29.51,0.0,29.51,29.51,29.51,29.51,0.0
2021-05-03 12:40:00,29.57,29.58,29.57,29.58,15000.0,29.57,29.58,29.57,29.58,15000.0
2021-05-03 12:45:00,29.57,29.57,29.57,29.57,10000.0,29.57,29.57,29.57,29.57,10000.0
2021-05-03 12:50:00,29.57,29.57,29.57,29.57,5000.0,29.57,29.57,29.57,29.57,5000.0
2021-05-03 12:55:00,29.57,29.57,29.53,29.56,25000.0,29.57,29.57,29.53,29.56,25000.0
2021-05-03 13:00:00,29.56,29.56,29.52,29.56,89800.0,29.56,29.56,29.52,29.56,89800.0
2021-05-03 13:05:00,29.58,29.59,29.54,29.59,20000.0,29.58,29.59,29.54,29.59,20000.0
2021-05-03 13:10:00,29.58,29.58,29.58,29.58,15000.0,29.58,29.58,29.58,29.58,15000.0
2021-05-03 13:15:00,29.55,29.59,29.55,29.55,95000.0,29.55,29.59,29.55,29.55,95000.0
2021-05-03 13:20:00,29.53,29.55,29.53,29.53,110000.0,29.53,29.55,29.53,29.53,110000.0
2021-05-03 13:25:00,29.54,29.58,29.54,29.58,55000.0,29.54,29.58,29.54,29.58,55000.0
2021-05-03 13:30:00,29.58,29.59,29.58,29.59,10000.0,29.58,29.59,29.58,29.59,10000.0
2021-05-03 13:35:00,29.57,29.59,29.57,29.58,15600.0,29.57,29.59,29.57,29.58,15600.0
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 13:45:00,29.61,29.61,29.61,29.61,0.0,29.61,29.61,29.61,29.61,0.0
2021-05-03 13:50:00,29.61,29.61,29.54,29.54,20000.0,29.61,29.61,29.54,29.54,20000.0
2021-05-03 13:55:00,29.54,29.54,29.52,29.54,40000.0,29.54,29.54,29.52,29.54,40000.0
2021-05-03 14:00:00,29.55,29.58,29.55,29.58,40250.0,29.55,29.58,29.55,29.58,40250.0
2021-05-03 14:05:00,29.56,29.56,29.56,29.56,10000.0,29.56,29.56,29.56,29.56,10000.0
2021-05-03 14:10:00,29.53,29.54,29.53,29.53,31450.0,29.53,29.54,29.53,29.53,31450.0
2021-05-03 14:15:00,29.54,29.55,29.54,29.55,10050.0,29.54,29.55,29.54,29.55,10050.0
2021-05-03 14:20:00,29.55,29.55,29.55,29.55,0.0,29.55,29.55,29.55,29.55,0.0
2021-05-03 14:25:00,29.51,29.52,29.51,29.52,15000.0,29.51,29.52,29.51,29.52,15000.0
2021-05-03 14:30:00,29.53,29.53,29.52,29.52,25000.0,29.53,29.53,29.52,29.52,25000.0
2021-05-03 14:35:00,29.51,29.51,29.46,29.46,45050.0,29.51,29.51,29.46,29.46,45050.0
2021-05-03 14:40:00,29.48,29.48,29.48,29.48,26000.0,29.48,29.48,29.48,29.48,26000.0
2021-05-03 14:45:00,29.47,29.47,29.47,29.47,5000.0,29.47,29.47,29.47,29.47,5000.0
2021-05-03 14:50:00,29.49,29.5,29.49,29.49,30050.0,29.49,29.5,29.49,29.49,30050.0
2021-05-03 14:55:00,29.49,29.49,29.47,29.47,28050.0,29.49,29.49,29.47,29.47,28050.0
2021-05-03 15:00:00,29.5,29.5,29.5,29.5,15200.0,29.5,29.5,29.5,29.5,15200.0
2021-05-03 15:05:00,29.51,29.51,29.5,29.5,10000.0,29.51,29.51,29.5,29.5,10000.0
2021-05-03 15:10:00,29.52,29.54,29.5,29.54,37050.0,29.52,29.54,29.5,29.54,37050.0
2021-05-03 15:15:00,29.52,29.61,29.5,29.53,141250.0,29.52,29.61,29.5,29.53,141250.0
2021-05-03 15:20:00,29.52,29.52,29.5,29.51,26150.0,29.52,29.52,29.5,29.51,26150.0
2021-05-03 15:25:00,29.51,29.51,29.51,29.51,15000.0,29.51,29.51,29.51,29.51,15000.0
2021-05-03 15:30:00,29.51,29.53,29.49,29.49,61350.0,29.51,29.53,29.49,29.49,61350.0
2021-05-03 15:35:00,29.5,29.5,29.5,29.5,5000.0,29.5,29.5,29.5,29.5,5000.0
2021-05-03 15:40:00,29.49,29.51,29.49,29.49,30000.0,29.49,29.51,29.49,29.49,30000.0
2021-05-03 15:45:00,29.51,29.51,29.47,29.49,70000.0,29.51,29.51,29.47,29.49,70000.0
2021-05-03 15:50:00,29.48,29.49,29.46,29.48,70550.0,29.48,29.49,29.46,29.48,70550.0
2021-05-03 15:55:00,29.46,29.48,29.4,29.42,499450.0,29.46,29.48,29.4,29.42,499450.0
2021-05-04 09:30:00,29.32,29.32,28.96,29.11,328850.0,29.32,29.32,28.96,29.11,328850.0
2021-05-04 09:35:00,29.12,29.2,29.08,29.12,108650.0,29.12,29.2,29.08,29.12,108650.0
2021-05-04 09:40:00,29.19,29.2,29.13,29.19,73950.0,29.19,29.2,29.13,29.19,73950.0
2021-05-04 09:45:00,29.15,29.15,29.1,29.13,60000.0,29.15,29.15,29.1,29.13,60000.0
2021-05-04 09:50:00,29.12,29.16,29.09,29.16,46750.0,29.12,29.16,29.09,29.16,46750.0
2021-05-04 09:55:00,29.14,29.14,29.06,29.06,48700.0,29.14,29.14,29.06,29.06,48700.0
2021-05-04 10:00:00,29.03,29.06,28.98,29.05,79650.0,29.03,29.06,28.98,29.05,79650.0
2021-05-04 10:05:00,29.01,29.1,28.98,29.1,89650.0,29.01,29.1,28.98,29.1,89650.0
2021-05-04 10:10:00,29.07,29.07,29.01,29.01,25000.0,29.07,29.07,29.01,29.01,25000.0
2021-05-04 10:15:00,29.02,29.04,28.99,29.04,20000.0,29.02,29.04,28.99,29.04,20000.0
2021-05-04 10:20:00,29.03,29.03,28.96,29.0,60000.0,29.03,29.03,28.96,29.0,60000.0
2021-05-04 10:25:00,28.96,29.0,28.95,28.98,55000.0,28.96,29.0,28.95,28.98,55000.0
2021-05-04 10:30:00,28.98,28.98,28.87,28.9,118600.0,28.98,28.98,28.87,28.9,118600.0
2021-05-04 10:35:00,28.94,28.95,28.92,28.95,38300.0,28.94,28.95,28.92,28.95,38300.0
2021-05-04 10:40:00,28.97,28.97,28.95,28.95,30000.0,28.97,28.97,28.95,28.95,30000.0
2021-05-04 10:45:00,28.89,28.91,28.89,28.91,48050.0,28.89,28.91,28.89,28.91,48050.0
2021-05-04 10:50:00,28.94,28.95,28.89,28.89,50000.0,28.94,28.95,28.89,28.89,50000.0
2021-05-04 10:55:00,28.92,28.92,28.82,28.82,148700.0,28.92,28.92,28.82,28.82,148700.0
2021-05-04 11:00:00,28.8,28.83,28.79,28.82,149700.0,28.8,28.83,28.79,28.82,149700.0
2021-05-04 11:05:00,28.82,28.82,28.8,28.8,15100.0,28.82,28.82,28.8,28.8,15100.0
2021-05-04 11:10:00,28.77,28.79,28.74,28.78,63250.0,28.77,28.79,28.74,28.78,63250.0
2021-05-04 11:15:00,28.77,28.77,28.74,28.75,15000.0,28.77,28.77,28.74,28.75,15000.0
2021-05-04 11:20:00,28.75,28.78,28.75,28.77,31600.0,28.75,28.78,28.75,28.77,31600.0
2021-05-04 11:25:00,28.78,28.88,28.78,28.88,128950.0,28.78,28.88,28.78,28.88,128950.0
2021-05-04 11:30:00,28.92,28.92,28.87,28.87,61500.0,28.92,28.92,28.87,28.87,61500.0
2021-05-04 11:35:00,28.85,28.85,28.82,28.82,10000.0,28.85,28.85,28.82,28.82,10000.0
2021-05-04 11:40:00,28.8,28.81,28.75,28.81,50250.0,28.8,28.81,28.75,28.81,50250.0
2021-05-04 11:45:00,28.79,28.8,28.78,28.79,105550.0,28.79,28.8,28.78,28.79,105550.0
2021-05-04 11:50:00,28.7,28.7,28.7,28.7,5000.0,28.7,28.7,28.7,28.7,5000.0
2021-05-04 11:55:00,28.69,28.69,28.68,28.68,39150.0,28.69,28.69,28.68,28.68,39150.0
2021-05-04 12:00:00,28.65,28.75,28.65,28.75,77900.0,28.65,28.75,28.65,28.75,77900.0
2021-05-04 12:05:00,28.75,28.76,28.72,28.76,58150.0,28.75,28.76,28.72,28.76,58150.0
2021-05-04 12:10:00,28.78,28.78,28.75,28.75,58400.0,28.78,28.78,28.75,28.75,58400.0
2021-05-04 12:15:00,28.75,28.77,28.74,28.76,117250.0,28.75,28.77,28.74,28.76,117250.0
2021-05-04 12:20:00,28.79,28.79,28.78,28.78,20000.0,28.79,28.79,28.78,28.78,20000.0
2021-05-04 12:25:00,28.74,28.76,28.74,28.76,15000.0,28.74,28.76,28.74,28.76,15000.0
2021-05-04 12:30:00,28.72,28.72,28.7,28.7,35050.0,28.72,28.72,28.7,28.7,35050.0
2021-05-04 12:35:00,28.72,28.72,28.7,28.71,35000.0,28.72,28.72,28.7,28.71,35000.0
2021-05-04 12:40:00,28.69,28.69,28.69,28.69,5000.0,28.69,28.69,28.69,28.69,5000.0
2021-05-04 12:45:00,28.69,28.7,28.69,28.7,20000.0,28.69,28.7,28.69,28.7,20000.0
2021-05-04 12:50:00,28.74,28.76,28.72,28.76,25000.0,28.74,28.76,28.72,28.76,25000.0
2021-05-04 12:55:00,28.75,28.75,28.75,28.75,5300.0,28.75,28.75,28.75,28.75,5300.0
2021-05-04 13:00:00,28.74,28.8,28.74,28.8,25050.0,28.74,28.8,28.74,28.8,25050.0
2021-05-04 13:05:00,28.76,28.81,28.76,28.79,99100.0,28.76,28.81,28.76,28.79,99100.0
2021-05-04 13:10:00,28.78,28.79,28.78,28.79,30000.0,28.78,28.79,28.78,28.79,30000.0
2021-05-04 13:15:00,28.79,28.83,28.77,28.83,133350.0,28.79,28.83,28.77,28.83,133350.0
2021-05-04 13:20:00,28.83,28.85,28.83,28.85,30250.0,28.83,28.85,28.83,28.85,30250.0
2021-05-04 13:25:00,28.86,28.86,28.85,28.85,75000.0,28.86,28.86,28.85,28.85,75000.0
2021-05-04 13:30:00,28.81,28.82,28.81,28.82,22500.0,28.81,28.82,28.81,28.82,22500.0
2021-05-04 13:35:00,28.83,28.83,28.83,28.83,15000.0,28.83,28.83,28.83,28.83,15000.0
2021-05-04 13:40:00,28.84,28.84,28.82,28.83,92300.0,28.84,28.84,28.82,28.83,92300.0
2021-05-04 13:45:00,28.81,28.81,28.79,28.79,15000.0,28.81,28.81,28.79,28.79,15000.0
2021-05-04 13:50:00,28.75,28.75,28.75,28.75,10000.0,28.75,28.75,28.75,28.75,10000.0
2021-05-04 13:55:00,28.76,28.76,28.76,28.76,10000.0,28.76,28.76,28.76,28.76,10000.0
2021-05-04 14:00:00,28.74,28.77,28.74,28.77,58750.0,28.74,28.77,28.74,28.77,58750.0
2021-05-04 14:05:00,28.77,28.8,28.77,28.8,45000.0,28.77,28.8,28.77,28.8,45000.0
2021-05-04 14:10:00,28.8,28.84,28.79,28.84,45100.0,28.8,28.84,28.79,28.84,45100.0
2021-05-04 14:15:00,28.85,28.86,28.84,28.84,22000.0,28.85,28.86,28.84,28.84,22000.0
2021-05-04 14:20:00,28.84,28.86,28.83,28.84,40000.0,28.84,28.86,28.83,28.84,40000.0
2021-05-04 14:25:00,28.8,28.82,28.8,28.82,55000.0,28.8,28.82,28.8,28.82,55000.0
2021-05-04 14:30:00,28.81,28.81,28.8,28.81,20000.0,28.81,28.81,28.8,28.81,20000.0
2021-05-04 14:35:00,28.8,28.8,28.8,28.8,6150.0,28.8,28.8,28.8,28.8,6150.0
2021-05-04 14:40:00,28.8,28.84,28.8,28.84,60050.0,28.8,28.84,28.8,28.84,60050.0
2021-05-04 14:45:00,28.85,28.85,28.85,28.85,25000.0,28.85,28.85,28.85,28.85,25000.0
2021-05-04 14:50:00,28.86,28.88,28.85,28.86,66750.0,28.86,28.88,28.85,28.86,66750.0
2021-05-04 14:55:00,28.85,28.85,28.82,28.85,161000.0,28.85,28.85,28.82,28.85,161000.0
2021-05-04 15:00:00,28.86,28.86,28.81,28.86,77800.0,28.86,28.86,28.81,28.86,77800.0
2021-05-04 15:05:00,28.85,28.88,28.85,28.88,10000.0,28.85,28.88,28.85,28.88,10000.0
2021-05-04 15:10:00,28.9,28.9,28.86,28.86,70000.0,28.9,28.9,28.86,28.86,70000.0
2021-05-04 15:15:00,28.89,28.89,28.86,28.86,35000.0,28.89,28.89,28.86,28.86,35000.0
2021-05-04 15:20:00,28.87,28.88,28.86,28.86,110000.0,28.87,28.88,28.86,28.86,110000.0
2021-05-04 15:25:00,28.84,28.85,28.82,28.84,80000.0,28.84,28.85,28.82,28.84,80000.0
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 15:35:00,28.88,28.88,28.88,28.88,0.0,28.88,28.88,28.88,28.88,0.0
2021-05-04 15:40:00,28.89,28.89,28.83,28.86,64600.0,28.89,28.89,28.83,28.86,64600.0
2021-05-04 15:45:00,28.85,28.9,28.85,28.89,50250.0,28.85,28.9,28.85,28.89,50250.0
2021-05-04 15:50:00,28.9,28.95,28.9,28.93,91850.0,28.9,28.95,28.9,28.93,91850.0
2021-05-04 15:55:00,28.94,29.02,28.93,29.02,527200.0,28.94,29.02,28.93,29.02,527200.0
2021-05-05 09:30:00,29.19,29.22,29.1,29.1,93150.0,29.19,29.22,29.1,29.1,93150.0
2021-05-05 09:35:00,29.08,29.12,29.06,29.12,30500.0,29.08,29.12,29.06,29.12,30500.0
2021-05-05 09:40:00,29.06,29.06,28.94,28.94,29000.0,29.06,29.06,28.94,28.94,29000.0
2021-05-05 09:45:00,28.9,29.01,28.89,28.89,65000.0,28.9,29.01,28.89,28.89,65000.0
2021-05-05 09:50:00,28.95,28.95,28.8,28.88,73650.0,28.95,28.95,28.8,28.88,73650.0
2021-05-05 09:55:00,28.81,28.81,28.71,28.71,70650.0,28.81,28.81,28.71,28.71,70650.0
2021-05-05 10:00:00,28.74,28.74,28.51,28.53,186350.0,28.74,28.74,28.51,28.53,186350.0
2021-05-05 10:05:00,28.57,28.59,28.52,28.52,105000.0,28.57,28.59,28.52,28.52,105000.0
2021-05-05 10:10:00,28.54,28.58,28.5,28.51,61000.0,28.54,28.58,28.5,28.51,61000.0
2021-05-05 10:15:00,28.52,28.57,28.5,28.55,60000.0,28.52,28.57,28.5,28.55,60000.0
2021-05-05 10:20:00,28.56,28.56,28.44,28.5,165550.0,28.56,28.56,28.44,28.5,165550.0
2021-05-05 10:25:00,28.52,28.52,28.5,28.52,20000.0,28.52,28.52,28.5,28.52,20000.0
2021-05-05 10:30:00,28.54,28.54,28.47,28.47,10150.0,28.54,28.54,28.47,28.47,10150.0
2021-05-05 10:35:00,28.58,28.58,28.48,28.48,86250.0,28.58,28.58,28.48,28.48,86250.0
2021-05-05 10:40:00,28.54,28.54,28.54,28.54,5000.0,28.54,28.54,28.54,28.54,5000.0
2021-05-05 10:45:00,28.59,28.64,28.58,28.6,45000.0,28.59,28.64,28.58,28.6,45000.0
2021-05-05 10:50:00,28.6,28.6,28.6,28.6,5000.0,28.6,28.6,28.6,28.6,5000.0
2021-05-05 10:55:00,28.57,28.59,28.54,28.54,30000.0,28.57,28.59,28.54,28.54,30000.0
2021-05-05 11:00:00,28.59,28.61,28.54,28.57,90000.0,28.59,28.61,28.54,28.57,90000.0
2021-05-05 11:05:00,28.63,28.64,28.58,28.58,60000.0,28.63,28.64,28.58,28.58,60000.0
2021-05-05 11:10:00,28.63,28.63,28.62,28.62,15000.0,28.63,28.63,28.62,28.62,15000.0
2021-05-05 11:15:00,28.58,28.66,28.58,28.65,48550.0,28.58,28.66,28.58,28.65,48550.0
2021-05-05 11:20:00,28.63,28.67,28.57,28.57,38700.0,28.63,28.67,28.57,28.57,38700.0
2021-05-05 11:25:00,28.53,28.58,28.53,28.58,15100.0,28.53,28.58,28.53,28.58,15100.0
2021-05-05 11:30:00,28.57,28.59,28.5,28.5,70000.0,28.57,28.59,28.5,28.5,70000.0
2021-05-05 11:35:00,28.54,28.54,28.5,28.5,30100.0,28.54,28.54,28.5,28.5,30100.0
2021-05-05 11:40:00,28.52,28.53,28.47,28.51,78350.0,28.52,28.53,28.47,28.51,78350.0
2021-05-05 11:45:00,28.53,28.53,28.47,28.49,35000.0,28.53,28.53,28.47,28.49,35000.0
2021-05-05 11:50:00,28.52,28.58,28.51,28.52,32750.0,28.52,28.58,28.51,28.52,32750.0
2021-05-05 11:55:00,28.58,28.59,28.55,28.55,15000.0,28.58,28.59,28.55,28.55,15000.0
2021-05-05 12:00:00,28.56,28.63,28.54,28.63,55000.0,28.56,28.63,28.54,28.63,55000.0
2021-05-05 12:05:00,28.62,28.62,28.6,28.61,15000.0,28.62,28.62,28.6,28.61,15000.0
2021-05-05 12:10:00,28.61,28.64,28.61,28.61,41000.0,28.61,28.64,28.61,28.61,41000.0
2021-05-05 12:15:00,28.6,28.6,28.56,28.58,40000.0,28.6,28.6,28.56,28.58,40000.0
2021-05-05 12:20:00,28.58,28.58,28.58,28.58,0.0,28.58,28.58,28.58,28.58,0.0
2021-05-05 12:25:00,28.53,28.55,28.5,28.5,35000.0,28.53,28.55,28.5,28.5,35000.0
2021-05-05 12:30:00,28.51,28.53,28.5,28.5,25000.0,28.51,28.53,28.5,28.5,25000.0
2021-05-05 12:35:00,28.5,28.53,28.48,28.49,61050.0,28.5,28.53,28.48,28.49,61050.0
2021-05-05 12:40:00,28.46,28.47,28.43,28.47,85050.0,28.46,28.47,28.43,28.47,85050.0
2021-05-05 12:45:00,28.5,28.53,28.48,28.48,32000.0,28.5,28.53,28.48,28.48,32000.0
2021-05-05 12:50:00,28.53,28.53,28.49,28.49,10000.0,28.53,28.53,28.49,28.49,10000.0
2021-05-05 12:55:00,28.46,28.46,28.45,28.45,10000.0,28.46,28.46,28.45,28.45,10000.0
2021-05-05 13:00:00,28.42,28.49,28.41,28.45,72050.0,28.42,28.49,28.41,28.45,72050.0
2021-05-05 13:05:00,28.48,28.48,28.48,28.48,5000.0,28.48,28.48,28.48,28.48,5000.0
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 13:15:00,28.46,28.46,28.46,28.46,0.0,28.46,28.46,28.46,28.46,0.0
2021-05-05 13:20:00,28.47,28.48,28.46,28.46,25000.0,28.47,28.48,28.46,28.46,25000.0
2021-05-05 13:25:00,28.48,28.49,28.48,28.49,25050.0,28.48,28.49,28.48,28.49,25050.0
2021-05-05 13:30:00,28.49,28.49,28.49,28.49,0.0,28.49,28.49,28.49,28.49,0.0
2021-05-05 13:35:00,28.5,28.51,28.5,28.5,10000.0,28.5,28.51,28.5,28.5,10000.0
2021-05-05 13:40:00,28.5,28.51,28.49,28.51,45000.0,28.5,28.51,28.49,28.51,45000.0
2021-05-05 13:45:00,28.54,28.55,28.54,28.55,15000.0,28.54,28.55,28.54,28.55,15000.0
2021-05-05 13:50:00,28.55,28.55,28.55,28.55,0.0,28.55,28.55,28.55,28.55,0.0
2021-05-05 13:55:00,28.55,28.55,28.5,28.55,44000.0,28.55,28.55,28.5,28.55,44000.0
2021-05-05 14:00:00,28.53,28.55,28.53,28.55,20000.0,28.53,28.55,28.53,28.55,20000.0
2021-05-05 14:05:00,28.52,28.52,28.5,28.5,40050.0,28.52,28.52,28.5,28.5,40050.0
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 14:15:00,28.54,28.54,28.54,28.54,0.0,28.54,28.54,28.54,28.54,0.0
2021-05-05 14:20:00,28.49,28.51,28.49,28.51,20000.0,28.49,28.51,28.49,28.51,20000.0
2021-05-05 14:25:00,28.51,28.54,28.51,28.54,10000.0,28.51,28.54,28.51,28.54,10000.0
2021-05-05 14:30:00,28.55,28.56,28.53,28.54,50350.0,28.55,28.56,28.53,28.54,50350.0
2021-05-05 14:35:00,28.54,28.54,28.53,28.53,10100.0,28.54,28.54,28.53,28.53,10100.0
2021-05-05 14:40:00,28.52,28.52,28.52,28.52,5000.0,28.52,28.52,28.52,28.52,5000.0
2021-05-05 14:45:00,28.53,28.56,28.52,28.56,27450.0,28.53,28.56,28.52,28.56,27450.0
2021-05-05 14:50:00,28.54,28.54,28.54,28.54,5000.0,28.54,28.54,28.54,28.54,5000.0
2021-05-05 14:55:00,28.53,28.54,28.51,28.51,15000.0,28.53,28.54,28.51,28.51,15000.0
2021-05-05 15:00:00,28.53,28.54,28.49,28.49,40000.0,28.53,28.54,28.49,28.49,40000.0
2021-05-05 15:05:00,28.53,28.53,28.52,28.52,10000.0,28.53,28.53,28.52,28.52,10000.0
2021-05-05 15:10:00,28.53,28.54,28.53,28.54,48500.0,28.53,28.54,28.53,28.54,48500.0
2021-05-05 15:15:00,28.51,28.51,28.48,28.5,65000.0,28.51,28.51,28.48,28.5,65000.0
2021-05-05 15:20:00,28.5,28.5,28.49,28.49,10000.0,28.5,28.5,28.49,28.49,10000.0
2021-05-05 15:25:00,28.47,28.52,28.46,28.5,45000.0,28.47,28.52,28.46,28.5,45000.0
2021-05-05 15:30:00,28.5,28.5,28.48,28.49,50850.0,28.5,28.5,28.48,28.49,50850.0
2021-05-05 15:35:00,28.52,28.55,28.51,28.55,77700.0,28.52,28.55,28.51,28.55,77700.0
2021-05-05 15:40:00,28.53,28.57,28.53,28.56,93750.0,28.53,28.57,28.53,28.56,93750.0
2021-05-05 15:45:00,28.56,28.6,28.56,28.57,65000.0,28.56,28.6,28.56,28.57,65000.0
2021-05-05 15:50:00,28.56,28.6,28.53,28.6,117050.0,28.56,28.6,28.53,28.6,117050.0
2021-05-05 15:55:00,28.55,28.59,28.53,28.53,157800.0,28.55,28.59,28.53,28.53,157800.0
2021-05-06 09:30:00,28.51,28.51,28.31,28.31,178700.0,28.51,28.51,28.31,28.31,178700.0
2021-05-06 09:35:00,28.35,28.41,28.29,28.39,120000.0,28.35,28.41,28.29,28.39,120000.0
2021-05-06 09:40:00,28.42,28.42,28.34,28.39,40000.0,28.42,28.42,28.34,28.39,40000.0
2021-05-06 09:45:00,28.4,28.48,28.39,28.39,38450.0,28.4,28.48,28.39,28.39,38450.0
2021-05-06 09:50:00,28.38,28.56,28.38,28.42,80000.0,28.38,28.56,28.38,28.42,80000.0
2021-05-06 09:55:00,28.37,28.37,28.3,28.34,45000.0,28.37,28.37,28.3,28.34,45000.0
2021-05-06 10:00:00,28.38,28.38,28.32,28.32,30000.0,28.38,28.38,28.32,28.32,30000.0
2021-05-06 10:05:00,28.3,28.33,28.3,28.3,20000.0,28.3,28.33,28.3,28.3,20000.0
2021-05-06 10:10:00,28.3,28.33,28.29,28.32,40000.0,28.3,28.33,28.29,28.32,40000.0
2021-05-06 10:15:00,28.28,28.28,28.27,28.27,10000.0,28.28,28.28,28.27,28.27,10000.0
2021-05-06 10:20:00,28.26,28.26,28.18,28.22,84650.0,28.26,28.26,28.18,28.22,84650.0
2021-05-06 10:25:00,28.22,28.22,28.19,28.2,20000.0,28.22,28.22,28.19,28.2,20000.0
2021-05-06 10:30:00,28.15,28.15,28.1,28.1,62100.0,28.15,28.15,28.1,28.1,62100.0
2021-05-06 10:35:00,28.15,28.17,28.13,28.13,62200.0,28.15,28.17,28.13,28.13,62200.0
2021-05-06 10:40:00,28.13,28.16,28.08,28.08,46050.0,28.13,28.16,28.08,28.08,46050.0
2021-05-06 10:45:00,28.1,28.12,28.08,28.12,35200.0,28.1,28.12,28.08,28.12,35200.0
2021-05-06 10:50:00,28.12,28.12,28.06,28.09,112750.0,28.12,28.12,28.06,28.09,112750.0
2021-05-06 10:55:00,28.09,28.11,28.01,28.04,166600.0,28.09,28.11,28.01,28.04,166600.0
2021-05-06 11:00:00,28.06,28.06,28.03,28.03,25000.0,28.06,28.06,28.03,28.03,25000.0
2021-05-06 11:05:00,28.01,28.04,27.95,27.96,59700.0,28.01,28.04,27.95,27.96,59700.0
2021-05-06 11:10:00,27.96,27.96,27.96,27.96,0.0,27.96,27.96,27.96,27.96,0.0
2021-05-06 11:15:00,27.98,28.0,27.98,28.0,25000.0,27.98,28.0,27.98,28.0,25000.0
2021-05-06 11:20:00,28.0,28.0,27.95,27.95,10500.0,28.0,28.0,27.95,27.95,10500.0
2021-05-06 11:25:00,28.0,28.0,28.0,28.0,12500.0,28.0,28.0,28.0,28.0,12500.0
2021-05-06 11:30:00,27.99,28.03,27.97,27.99,79700.0,27.99,28.03,27.97,27.99,79700.0
2021-05-06 11:35:00,28.01,28.04,28.01,28.04,15000.0,28.01,28.04,28.01,28.04,15000.0
2021-05-06 11:40:00,28.03,28.03,28.03,28.03,5000.0,28.03,28.03,28.03,28.03,5000.0
2021-05-06 11:45:00,28.07,28.07,28.05,28.05,26700.0,28.07,28.07,28.05,28.05,26700.0
2021-05-06 11:50:00,28.08,28.12,28.08,28.08,170600.0,28.08,28.12,28.08,28.08,170600.0
2021-05-06 11:55:00,28.08,28.08,28.06,28.08,37450.0,28.08,28.08,28.06,28.08,37450.0
2021-05-06 12:00:00,28.07,28.09,28.07,28.09,10000.0,28.07,28.09,28.07,28.09,10000.0
2021-05-06 12:05:00,28.1,28.11,28.05,28.05,25000.0,28.1,28.11,28.05,28.05,25000.0
2021-05-06 12:10:00,28.05,28.05,28.05,28.05,0.0,28.05,28.05,28.05,28.05,0.0
2021-05-06 12:15:00,28.01,28.01,27.96,28.01,60000.0,28.01,28.01,27.96,28.01,60000.0
2021-05-06 12:20:00,28.03,28.03,28.03,28.03,5000.0,28.03,28.03,28.03,28.03,5000.0
2021-05-06 12:25:00,28.07,28.08,28.06,28.07,40000.0,28.07,28.08,28.06,28.07,40000.0
2021-05-06 12:30:00,28.04,28.07,28.04,28.07,31900.0,28.04,28.07,28.04,28.07,31900.0
2021-05-06 12:35:00,28.07,28.07,28.07,28.07,15000.0,28.07,28.07,28.07,28.07,15000.0
2021-05-06 12:40:00,28.09,28.12,28.09,28.09,40700.0,28.09,28.12,28.09,28.09,40700.0
2021-05-06 12:45:00,28.08,28.09,28.06,28.09,30000.0,28.08,28.09,28.06,28.09,30000.0
2021-05-06 12:50:00,28.1,28.1,28.04,28.06,65000.0,28.1,28.1,28.04,28.06,65000.0
2021-05-06 12:55:00,28.07,28.07,28.04,28.04,20000.0,28.07,28.07,28.04,28.04,20000.0
2021-05-06 13:00:00,28.04,28.11,28.02,28.09,75300.0,28.04,28.11,28.02,28.09,75300.0
2021-05-06 13:05:00,28.07,28.07,28.02,28.07,60000.0,28.07,28.07,28.02,28.07,60000.0
2021-05-06 13:10:00,28.03,28.04,28.0,28.04,43350.0,28.03,28.04,28.0,28.04,43350.0
2021-05-06 13:15:00,28.03,28.03,28.0,28.0,10000.0,28.03,28.03,28.0,28.0,10000.0
2021-05-06 13:20:00,28.01,28.01,28.0,28.01,31000.0,28.01,28.01,28.0,28.01,31000.0
2021-05-06 13:25:00,27.98,28.06,27.98,28.03,55000.0,27.98,28.06,27.98,28.03,55000.0
2021-05-06 13:30:00,28.04,28.05,28.04,28.05,15000.0,28.04,28.05,28.04,28.05,15000.0
2021-05-06 13:35:00,28.04,28.04,27.99,27.99,10000.0,28.04,28.04,27.99,27.99,10000.0
2021-05-06 13:40:00,27.98,28.03,27.98,28.03,64050.0,27.98,28.03,27.98,28.03,64050.0
2021-05-06 13:45:00,28.0,28.0,27.98,28.0,17500.0,28.0,28.0,27.98,28.0,17500.0
2021-05-06 13:50:00,27.99,27.99,27.97,27.99,25000.0,27.99,27.99,27.97,27.99,25000.0
2021-05-06 13:55:00,27.98,27.99,27.98,27.99,28250.0,27.98,27.99,27.98,27.99,28250.0
2021-05-06 14:00:00,27.99,28.03,27.98,28.02,65000.0,27.99,28.03,27.98,28.02,65000.0
2021-05-06 14:05:00,28.02,28.02,28.02,28.02,5000.0,28.02,28.02,28.02,28.02,5000.0
2021-05-06 14:10:00,28.02,28.02,27.97,28.01,42900.0,28.02,28.02,27.97,28.01,42900.0
2021-05-06 14:15:00,27.99,28.01,27.98,28.01,25750.0,27.99,28.01,27.98,28.01,25750.0
2021-05-06 14:20:00,28.0,28.0,27.91,27.95,15000.0,28.0,28.0,27.91,27.95,15000.0
2021-05-06 14:25:00,27.95,27.95,27.9,27.9,41600.0,27.95,27.95,27.9,27.9,41600.0
2021-05-06 14:30:00,27.9,27.9,27.87,27.87,25900.0,27.9,27.9,27.87,27.87,25900.0
2021-05-06 14:35:00,27.88,27.91,27.88,27.9,35000.0,27.88,27.91,27.88,27.9,35000.0
2021-05-06 14:40:00,27.92,27.92,27.84,27.84,50000.0,27.92,27.92,27.84,27.84,50000.0
2021-05-06 14:45:00,27.88,27.94,27.88,27.93,78750.0,27.88,27.94,27.88,27.93,78750.0
2021-05-06 14:50:00,27.95,27.95,27.95,27.95,10000.0,27.95,27.95,27.95,27.95,10000.0
2021-05-06 14:55:00,27.94,27.94,27.89,27.9,91850.0,27.94,27.94,27.89,27.9,91850.0
2021-05-06 15:00:00,27.9,27.9,27.85,27.88,30000.0,27.9,27.9,27.85,27.88,30000.0
2021-05-06 15:05:00,27.87,27.9,27.86,27.9,30000.0,27.87,27.9,27.86,27.9,30000.0
2021-05-06 15:10:00,27.92,27.98,27.9,27.97,40000.0,27.92,27.98,27.9,27.97,40000.0
2021-05-06 15:15:00,27.98,28.0,27.97,27.97,25000.0,27.98,28.0,27.97,27.97,25000.0
2021-05-06 15:20:00,27.97,28.0,27.94,28.0,100000.0,27.97,28.0,27.94,28.0,100000.0
2021-05-06 15:25:00,28.0,28.03,27.98,28.03,57500.0,28.0,28.03,27.98,28.03,57500.0
2021-05-06 15:30:00,28.04,28.06,28.04,28.04,40000.0,28.04,28.06,28.04,28.04,40000.0
2021-05-06 15:35:00,28.05,28.07,28.05,28.07,50000.0,28.05,28.07,28.05,28.07,50000.0
2021-05-06 15:40:00,28.09,28.13,28.08,28.13,159000.0,28.09,28.13,28.08,28.13,159000.0
2021-05-06 15:45:00,28.14,28.18,28.12,28.17,39850.0,28.14,28.18,28.12,28.17,39850.0
2021-05-06 15:50:00,28.2,28.28,28.18,28.28,132150.0,28.2,28.28,28.18,28.28,132150.0
2021-05-06 15:55:00,28.22,28.25,28.21,28.24,230400.0,28.22,28.25,28.21,28.24,230400.0
2021-05-07 09:30:00,28.46,28.47,28.46,28.47,101650.0,28.46,28.47,28.46,28.47,101650.0
2021-05-07 09:35:00,28.42,28.57,28.42,28.48,88700.0,28.42,28.57,28.42,28.48,88700.0
2021-05-07 09:40:00,28.52,28.58,28.47,28.52,76100.0,28.52,28.58,28.47,28.52,76100.0
2021-05-07 09:45:00,28.56,28.56,28.55,28.55,15000.0,28.56,28.56,28.55,28.55,15000.0
2021-05-07 09:50:00,28.58,28.6,28.56,28.6,60050.0,28.58,28.6,28.56,28.6,60050.0
2021-05-07 09:55:00,28.51,28.51,28.51,28.51,8750.0,28.51,28.51,28.51,28.51,8750.0
2021-05-07 10:00:00,28.49,28.54,28.49,28.54,10000.0,28.49,28.54,28.49,28.54,10000.0
2021-05-07 10:05:00,28.51,28.65,28.51,28.65,128600.0,28.51,28.65,28.51,28.65,128600.0
2021-05-07 10:10:00,28.62,28.74,28.62,28.72,261500.0,28.62,28.74,28.62,28.72,261500.0
2021-05-07 10:15:00,28.67,28.8,28.67,28.77,185050.0,28.67,28.8,28.67,28.77,185050.0
2021-05-07 10:20:00,28.74,28.74,28.71,28.71,25000.0,28.74,28.74,28.71,28.71,25000.0
2021-05-07 10:25:00,28.66,28.68,28.65,28.68,35000.0,28.66,28.68,28.65,28.68,35000.0
2021-05-07 10:30:00,28.68,28.68,28.65,28.65,10000.0,28.68,28.68,28.65,28.65,10000.0
2021-05-07 10:35:00,28.69,28.69,28.63,28.64,90500.0,28.69,28.69,28.63,28.64,90500.0
2021-05-07 10:40:00,28.63,28.64,28.63,28.64,58750.0,28.63,28.64,28.63,28.64,58750.0
2021-05-07 10:45:00,28.68,28.69,28.67,28.68,20000.0,28.68,28.69,28.67,28.68,20000.0
2021-05-07 10:50:00,28.64,28.65,28.64,28.65,10000.0,28.64,28.65,28.64,28.65,10000.0
2021-05-07 10:55:00,28.71,28.71,28.71,28.71,15000.0,28.71,28.71,28.71,28.71,15000.0
2021-05-07 11:00:00,28.73,28.74,28.71,28.71,40000.0,28.73,28.74,28.71,28.71,40000.0
2021-05-07 11:05:00,28.7,28.71,28.67,28.67,65300.0,28.7,28.71,28.67,28.67,65300.0
2021-05-07 11:10:00,28.67,28.67,28.67,28.67,0.0,28.67,28.67,28.67,28.67,0.0
2021-05-07 11:15:00,28.7,28.7,28.69,28.7,35000.0,28.7,28.7,28.69,28.7,35000.0
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 11:25:00,28.72,28.72,28.72,28.72,0.0,28.72,28.72,28.72,28.72,0.0
2021-05-07 11:30:00,28.72,28.73,28.7,28.73,35000.0,28.72,28.73,28.7,28.73,35000.0
2021-05-07 11:35:00,28.73,28.79,28.73,28.74,51250.0,28.73,28.79,28.73,28.74,51250.0
2021-05-07 11:40:00,28.7,28.75,28.7,28.75,16000.0,28.7,28.75,28.7,28.75,16000.0
2021-05-07 11:45:00,28.75,28.76,28.75,28.76,35500.0,28.75,28.76,28.75,28.76,35500.0
2021-05-07 11:50:00,28.8,28.8,28.8,28.8,5000.0,28.8,28.8,28.8,28.8,5000.0
2021-05-07 11:55:00,28.78,28.79,28.78,28.79,15400.0,28.78,28.79,28.78,28.79,15400.0
2021-05-07 12:00:00,28.78,28.78,28.75,28.75,20000.0,28.78,28.78,28.75,28.75,20000.0
2021-05-07 12:05:00,28.74,28.75,28.74,28.75,25050.0,28.74,28.75,28.74,28.75,25050.0
2021-05-07 12:10:00,28.76,28.76,28.72,28.75,60300.0,28.76,28.76,28.72,28.75,60300.0
2021-05-07 12:15:00,28.72,28.75,28.7,28.75,54750.0,28.72,28.75,28.7,28.75,54750.0
2021-05-07 12:20:00,28.75,28.77,28.72,28.72,40000.0,28.75,28.77,28.72,28.72,40000.0
2021-05-07 12:25:00,28.72,28.72,28.7,28.7,15000.0,28.72,28.72,28.7,28.7,15000.0
2021-05-07 12:30:00,28.69,28.74,28.69,28.74,40000.0,28.69,28.74,28.69,28.74,40000.0
2021-05-07 12:35:00,28.73,28.75,28.73,28.75,20600.0,28.73,28.75,28.73,28.75,20600.0
2021-05-07 12:40:00,28.73,28.73,28.71,28.73,78800.0,28.73,28.73,28.71,28.73,78800.0
2021-05-07 12:45:00,28.76,28.76,28.73,28.73,10000.0,28.76,28.76,28.73,28.73,10000.0
2021-05-07 12:50:00,28.73,28.73,28.73,28.73,5000.0,28.73,28.73,28.73,28.73,5000.0
2021-05-07 12:55:00,28.77,28.79,28.77,28.79,50000.0,28.77,28.79,28.77,28.79,50000.0
2021-05-07 13:00:00,28.77,28.82,28.77,28.79,102150.0,28.77,28.82,28.77,28.79,102150.0
2021-05-07 13:05:00,28.79,28.8,28.75,28.8,30000.0,28.79,28.8,28.75,28.8,30000.0
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 13:15:00,28.78,28.78,28.78,28.78,0.0,28.78,28.78,28.78,28.78,0.0
2021-05-07 13:20:00,28.76,28.77,28.74,28.74,20000.0,28.76,28.77,28.74,28.74,20000.0
2021-05-07 13:25:00,28.72,28.8,28.72,28.76,50000.0,28.72,28.8,28.72,28.76,50000.0
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 13:35:00,28.77,28.77,28.77,28.77,0.0,28.77,28.77,28.77,28.77,0.0
2021-05-07 13:40:00,28.76,28.76,28.76,28.76,10000.0,28.76,28.76,28.76,28.76,10000.0
2021-05-07 13:45:00,28.76,28.76,28.76,28.76,10000.0,28.76,28.76,28.76,28.76,10000.0
2021-05-07 13:50:00,28.71,28.71,28.71,28.71,10000.0,28.71,28.71,28.71,28.71,10000.0
2021-05-07 13:55:00,28.66,28.66,28.66,28.66,5000.0,28.66,28.66,28.66,28.66,5000.0
2021-05-07 14:00:00,28.66,28.68,28.63,28.63,55000.0,28.66,28.68,28.63,28.63,55000.0
2021-05-07 14:05:00,28.66,28.66,28.62,28.62,90050.0,28.66,28.66,28.62,28.62,90050.0
2021-05-07 14:10:00,28.57,28.57,28.57,28.57,10000.0,28.57,28.57,28.57,28.57,10000.0
2021-05-07 14:15:00,28.6,28.6,28.56,28.59,25000.0,28.6,28.6,28.56,28.59,25000.0
2021-05-07 14:20:00,28.62,28.62,28.62,28.62,10000.0,28.62,28.62,28.62,28.62,10000.0
2021-05-07 14:25:00,28.61,28.61,28.59,28.59,10000.0,28.61,28.61,28.59,28.59,10000.0
2021-05-07 14:30:00,28.59,28.59,28.57,28.57,40000.0,28.59,28.59,28.57,28.57,40000.0
2021-05-07 14:35:00,28.57,28.57,28.56,28.57,21150.0,28.57,28.57,28.56,28.57,21150.0
2021-05-07 14:40:00,28.53,28.55,28.53,28.54,15800.0,28.53,28.55,28.53,28.54,15800.0
2021-05-07 14:45:00,28.54,28.58,28.54,28.57,15000.0,28.54,28.58,28.54,28.57,15000.0
2021-05-07 14:50:00,28.59,28.59,28.56,28.57,48550.0,28.59,28.59,28.56,28.57,48550.0
2021-05-07 14:55:00,28.57,28.58,28.57,28.57,20000.0,28.57,28.58,28.57,28.57,20000.0
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 15:05:00,28.57,28.57,28.57,28.57,0.0,28.57,28.57,28.57,28.57,0.0
2021-05-07 15:10:00,28.57,28.57,28.57,28.57,5000.0,28.57,28.57,28.57,28.57,5000.0
2021-05-07 15:15:00,28.59,28.59,28.59,28.59,5000.0,28.59,28.59,28.59,28.59,5000.0
2021-05-07 15:20:00,28.57,28.57,28.55,28.56,35000.0,28.57,28.57,28.55,28.56,35000.0
2021-05-07 15:25:00,28.55,28.55,28.48,28.51,62350.0,28.55,28.55,28.48,28.51,62350.0
2021-05-07 15:30:00,28.52,28.54,28.5,28.54,50050.0,28.52,28.54,28.5,28.54,50050.0
2021-05-07 15:35:00,28.54,28.54,28.5,28.5,69150.0,28.54,28.54,28.5,28.5,69150.0
2021-05-07 15:40:00,28.52,28.52,28.48,28.49,55200.0,28.52,28.52,28.48,28.49,55200.0
2021-05-07 15:45:00,28.51,28.55,28.5,28.54,59750.0,28.51,28.55,28.5,28.54,59750.0
2021-05-07 15:50:00,28.54,28.55,28.5,28.52,121750.0,28.54,28.55,28.5,28.52,121750.0
2021-05-07 15:55:00,28.51,28.56,28.49,28.51,172450.0,28.51,28.56,28.49,28.51,172450.0
2021-05-10 09:30:00,28.1,28.1,27.92,28.04,303000.0,28.1,28.1,27.92,28.04,303000.0
2021-05-10 09:35:00,28.07,28.2,28.02,28.04,201300.0,28.07,28.2,28.02,28.04,201300.0
2021-05-10 09:40:00,28.12,28.12,28.03,28.06,100000.0,28.12,28.12,28.03,28.06,100000.0
2021-05-10 09:45:00,28.06,28.07,27.95,28.07,120000.0,28.06,28.07,27.95,28.07,120000.0
2021-05-10 09:50:00,28.06,28.08,27.94,27.96,120000.0,28.06,28.08,27.94,27.96,120000.0
2021-05-10 09:55:00,27.97,28.04,27.97,28.01,128700.0,27.97,28.04,27.97,28.01,128700.0
2021-05-10 10:00:00,27.97,27.98,27.93,27.96,76600.0,27.97,27.98,27.93,27.96,76600.0
2021-05-10 10:05:00,27.95,28.02,27.95,28.02,74550.0,27.95,28.02,27.95,28.02,74550.0
2021-05-10 10:10:00,28.01,28.07,27.94,28.05,232200.0,28.01,28.07,27.94,28.05,232200.0
2021-05-10 10:15:00,28.05,28.12,28.04,28.12,153450.0,28.05,28.12,28.04,28.12,153450.0
2021-05-10 10:20:00,28.1,28.12,28.03,28.03,100000.0,28.1,28.12,28.03,28.03,100000.0
2021-05-10 10:25:00,28.04,28.05,28.03,28.04,55750.0,28.04,28.05,28.03,28.04,55750.0
2021-05-10 10:30:00,28.02,28.02,27.95,27.99,62500.0,28.02,28.02,27.95,27.99,62500.0
2021-05-10 10:35:00,27.96,27.98,27.94,27.96,78200.0,27.96,27.98,27.94,27.96,78200.0
2021-05-10 10:40:00,27.94,27.99,27.94,27.97,125000.0,27.94,27.99,27.94,27.97,125000.0
2021-05-10 10:45:00,27.98,28.0,27.95,27.98,167200.0,27.98,28.0,27.95,27.98,167200.0
2021-05-10 10:50:00,28.01,28.06,27.99,28.06,110050.0,28.01,28.06,27.99,28.06,110050.0
2021-05-10 10:55:00,28.03,28.04,28.0,28.04,36250.0,28.03,28.04,28.0,28.04,36250.0
2021-05-10 11:00:00,28.03,28.04,28.0,28.04,45000.0,28.03,28.04,28.0,28.04,45000.0
2021-05-10 11:05:00,28.0,28.05,28.0,28.05,71900.0,28.0,28.05,28.0,28.05,71900.0
2021-05-10 11:10:00,28.03,28.05,28.03,28.05,19000.0,28.03,28.05,28.03,28.05,19000.0
2021-05-10 11:15:00,28.0,28.02,27.99,28.0,79250.0,28.0,28.02,27.99,28.0,79250.0
2021-05-10 11:20:00,28.02,28.04,28.02,28.04,20000.0,28.02,28.04,28.02,28.04,20000.0
2021-05-10 11:25:00,28.01,28.04,28.01,28.04,10000.0,28.01,28.04,28.01,28.04,10000.0
2021-05-10 11:30:00,28.03,28.03,28.01,28.01,50050.0,28.03,28.03,28.01,28.01,50050.0
2021-05-10 11:35:00,28.0,28.0,28.0,28.0,19500.0,28.0,28.0,28.0,28.0,19500.0
2021-05-10 11:40:00,27.98,28.0,27.98,27.99,15000.0,27.98,28.0,27.98,27.99,15000.0
2021-05-10 11:45:00,28.04,28.05,28.02,28.03,35000.0,28.04,28.05,28.02,28.03,35000.0
2021-05-10 11:50:00,28.03,28.03,28.03,28.03,15000.0,28.03,28.03,28.03,28.03,15000.0
2021-05-10 11:55:00,28.05,28.07,28.03,28.03,40000.0,28.05,28.07,28.03,28.03,40000.0
2021-05-10 12:00:00,28.03,28.09,28.03,28.09,57450.0,28.03,28.09,28.03,28.09,57450.0
2021-05-10 12:05:00,28.09,28.15,28.09,28.15,108000.0,28.09,28.15,28.09,28.15,108000.0
2021-05-10 12:10:00,28.15,28.17,28.13,28.16,45000.0,28.15,28.17,28.13,28.16,45000.0
2021-05-10 12:15:00,28.15,28.15,28.15,28.15,5000.0,28.15,28.15,28.15,28.15,5000.0
2021-05-10 12:20:00,28.16,28.16,28.16,28.16,5000.0,28.16,28.16,28.16,28.16,5000.0
2021-05-10 12:25:00,28.19,28.2,28.14,28.14,84350.0,28.19,28.2,28.14,28.14,84350.0
2021-05-10 12:30:00,28.12,28.12,28.11,28.11,10000.0,28.12,28.12,28.11,28.11,10000.0
2021-05-10 12:35:00,28.11,28.11,28.11,28.11,5000.0,28.11,28.11,28.11,28.11,5000.0
2021-05-10 12:40:00,28.17,28.17,28.17,28.17,5000.0,28.17,28.17,28.17,28.17,5000.0
2021-05-10 12:45:00,28.13,28.15,28.1,28.1,40000.0,28.13,28.15,28.1,28.1,40000.0
2021-05-10 12:50:00,28.12,28.12,28.08,28.08,10000.0,28.12,28.12,28.08,28.08,10000.0
2021-05-10 12:55:00,28.06,28.08,28.06,28.07,30000.0,28.06,28.08,28.06,28.07,30000.0
2021-05-10 13:00:00,28.06,28.08,28.04,28.08,112150.0,28.06,28.08,28.04,28.08,112150.0
2021-05-10 13:05:00,28.04,28.04,28.04,28.04,25750.0,28.04,28.04,28.04,28.04,25750.0
2021-05-10 13:10:00,28.09,28.11,28.08,28.11,30500.0,28.09,28.11,28.08,28.11,30500.0
2021-05-10 13:15:00,28.13,28.14,28.13,28.14,15000.0,28.13,28.14,28.13,28.14,15000.0
2021-05-10 13:20:00,28.13,28.16,28.13,28.16,15600.0,28.13,28.16,28.13,28.16,15600.0
2021-05-10 13:25:00,28.14,28.15,28.14,28.14,15000.0,28.14,28.15,28.14,28.14,15000.0
2021-05-10 13:30:00,28.13,28.13,28.04,28.08,95300.0,28.13,28.13,28.04,28.08,95300.0
2021-05-10 13:35:00,28.08,28.08,28.07,28.07,15350.0,28.08,28.08,28.07,28.07,15350.0
2021-05-10 13:40:00,28.05,28.08,28.05,28.08,25000.0,28.05,28.08,28.05,28.08,25000.0
2021-05-10 13:45:00,28.11,28.11,28.06,28.06,35600.0,28.11,28.11,28.06,28.06,35600.0
2021-05-10 13:50:00,28.06,28.06,28.03,28.03,25000.0,28.06,28.06,28.03,28.03,25000.0
2021-05-10 13:55:00,28.03,28.04,28.02,28.04,29300.0,28.03,28.04,28.02,28.04,29300.0
2021-05-10 14:00:00,28.01,28.05,28.0,28.02,40000.0,28.01,28.05,28.0,28.02,40000.0
2021-05-10 14:05:00,28.0,28.01,27.98,28.01,25000.0,28.0,28.01,27.98,28.01,25000.0
2021-05-10 14:10:00,28.01,28.01,28.01,28.01,0.0,28.01,28.01,28.01,28.01,0.0
2021-05-10 14:15:00,27.95,27.96,27.93,27.95,60850.0,27.95,27.96,27.93,27.95,60850.0
2021-05-10 14:20:00,27.91,27.91,27.9,27.91,35000.0,27.91,27.91,27.9,27.91,35000.0
2021-05-10 14:25:00,27.91,27.92,27.86,27.86,91700.0,27.91,27.92,27.86,27.86,91700.0
2021-05-10 14:30:00,27.84,27.91,27.82,27.91,66300.0,27.84,27.91,27.82,27.91,66300.0
2021-05-10 14:35:00,27.88,27.92,27.87,27.92,52350.0,27.88,27.92,27.87,27.92,52350.0
2021-05-10 14:40:00,27.89,27.89,27.88,27.88,10000.0,27.89,27.89,27.88,27.88,10000.0
2021-05-10 14:45:00,27.83,27.86,27.83,27.86,15000.0,27.83,27.86,27.83,27.86,15000.0
2021-05-10 14:50:00,27.84,27.84,27.82,27.84,30000.0,27.84,27.84,27.82,27.84,30000.0
2021-05-10 14:55:00,27.83,27.86,27.83,27.86,50300.0,27.83,27.86,27.83,27.86,50300.0
2021-05-10 15:00:00,27.86,27.9,27.86,27.89,41700.0,27.86,27.9,27.86,27.89,41700.0
2021-05-10 15:05:00,27.88,27.88,27.88,27.88,5000.0,27.88,27.88,27.88,27.88,5000.0
2021-05-10 15:10:00,27.9,27.91,27.88,27.89,30000.0,27.9,27.91,27.88,27.89,30000.0
2021-05-10 15:15:00,27.88,27.89,27.87,27.87,57500.0,27.88,27.89,27.87,27.87,57500.0
2021-05-10 15:20:00,27.87,27.88,27.81,27.86,70000.0,27.87,27.88,27.81,27.86,70000.0
2021-05-10 15:25:00,27.86,27.88,27.85,27.86,76450.0,27.86,27.88,27.85,27.86,76450.0
2021-05-10 15:30:00,27.87,27.87,27.81,27.87,30000.0,27.87,27.87,27.81,27.87,30000.0
2021-05-10 15:35:00,27.89,27.91,27.88,27.91,103850.0,27.89,27.91,27.88,27.91,103850.0
2021-05-10 15:40:00,27.92,27.94,27.89,27.92,106950.0,27.92,27.94,27.89,27.92,106950.0
2021-05-10 15:45:00,27.93,27.94,27.88,27.9,98950.0,27.93,27.94,27.88,27.9,98950.0
2021-05-10 15:50:00,27.9,27.92,27.86,27.87,181400.0,27.9,27.92,27.86,27.87,181400.0
2021-05-10 15:55:00,27.88,27.91,27.82,27.82,257300.0,27.88,27.91,27.82,27.82,257300.0
2021-05-11 09:30:00,27.49,27.52,27.35,27.52,360250.0,27.49,27.52,27.35,27.52,360250.0
2021-05-11 09:35:00,27.44,27.63,27.44,27.63,60250.0,27.44,27.63,27.44,27.63,60250.0
2021-05-11 09:40:00,27.63,27.7,27.61,27.66,80000.0,27.63,27.7,27.61,27.66,80000.0
2021-05-11 09:45:00,27.68,27.68,27.54,27.56,137000.0,27.68,27.68,27.54,27.56,137000.0
2021-05-11 09:50:00,27.5,27.56,27.49,27.55,60000.0,27.5,27.56,27.49,27.55,60000.0
2021-05-11 09:55:00,27.54,27.68,27.54,27.62,105000.0,27.54,27.68,27.54,27.62,105000.0
2021-05-11 10:00:00,27.67,27.67,27.62,27.66,59800.0,27.67,27.67,27.62,27.66,59800.0
2021-05-11 10:05:00,27.64,27.64,27.56,27.56,95000.0,27.64,27.64,27.56,27.56,95000.0
2021-05-11 10:10:00,27.6,27.6,27.53,27.54,732450.0,27.6,27.6,27.53,27.54,732450.0
2021-05-11 10:15:00,27.54,27.57,27.46,27.55,409200.0,27.54,27.57,27.46,27.55,409200.0
2021-05-11 10:20:00,27.55,27.59,27.49,27.49,442450.0,27.55,27.59,27.49,27.49,442450.0
2021-05-11 10:25:00,27.43,27.43,27.29,27.32,338950.0,27.43,27.43,27.29,27.32,338950.0
2021-05-11 10:30:00,27.25,27.34,27.25,27.3,159050.0,27.25,27.34,27.25,27.3,159050.0
2021-05-11 10:35:00,27.32,27.32,27.2,27.25,140150.0,27.32,27.32,27.2,27.25,140150.0
2021-05-11 10:40:00,27.22,27.33,27.22,27.32,133900.0,27.22,27.33,27.22,27.32,133900.0
2021-05-11 10:45:00,27.3,27.42,27.29,27.42,135000.0,27.3,27.42,27.29,27.42,135000.0
2021-05-11 10:50:00,27.44,27.54,27.41,27.5,98850.0,27.44,27.54,27.41,27.5,98850.0
2021-05-11 10:55:00,27.53,27.53,27.47,27.51,120000.0,27.53,27.53,27.47,27.51,120000.0
2021-05-11 11:00:00,27.5,27.51,27.46,27.46,72500.0,27.5,27.51,27.46,27.46,72500.0
2021-05-11 11:05:00,27.48,27.51,27.45,27.48,45050.0,27.48,27.51,27.45,27.48,45050.0
2021-05-11 11:10:00,27.47,27.62,27.47,27.62,135000.0,27.47,27.62,27.47,27.62,135000.0
2021-05-11 11:15:00,27.64,27.76,27.59,27.76,70000.0,27.64,27.76,27.59,27.76,70000.0
2021-05-11 11:20:00,27.76,27.77,27.72,27.75,70000.0,27.76,27.77,27.72,27.75,70000.0
2021-05-11 11:25:00,27.75,27.82,27.75,27.79,60850.0,27.75,27.82,27.75,27.79,60850.0
2021-05-11 11:30:00,27.77,27.77,27.77,27.77,15000.0,27.77,27.77,27.77,27.77,15000.0
2021-05-11 11:35:00,27.81,27.85,27.8,27.85,55000.0,27.81,27.85,27.8,27.85,55000.0
2021-05-11 11:40:00,27.88,27.88,27.75,27.75,25000.0,27.88,27.88,27.75,27.75,25000.0
2021-05-11 11:45:00,27.76,27.81,27.76,27.8,245000.0,27.76,27.81,27.76,27.8,245000.0
2021-05-11 11:50:00,27.82,27.82,27.75,27.75,131250.0,27.82,27.82,27.75,27.75,131250.0
2021-05-11 11:55:00,27.77,27.77,27.65,27.74,462900.0,27.77,27.77,27.65,27.74,462900.0
2021-05-11 12:00:00,27.74,27.77,27.74,27.75,90000.0,27.74,27.77,27.74,27.75,90000.0
2021-05-11 12:05:00,27.73,27.76,27.73,27.73,50000.0,27.73,27.76,27.73,27.73,50000.0
2021-05-11 12:10:00,27.74,27.75,27.74,27.74,35000.0,27.74,27.75,27.74,27.74,35000.0
2021-05-11 12:15:00,27.75,27.75,27.75,27.75,5000.0,27.75,27.75,27.75,27.75,5000.0
2021-05-11 12:20:00,27.76,27.76,27.74,27.74,25000.0,27.76,27.76,27.74,27.74,25000.0
2021-05-11 12:25:00,27.73,27.73,27.7,27.7,20000.0,27.73,27.73,27.7,27.7,20000.0
2021-05-11 12:30:00,27.68,27.68,27.66,27.67,20000.0,27.68,27.68,27.66,27.67,20000.0
2021-05-11 12:35:00,27.67,27.69,27.67,27.68,40000.0,27.67,27.69,27.67,27.68,40000.0
2021-05-11 12:40:00,27.64,27.64,27.64,27.64,10000.0,27.64,27.64,27.64,27.64,10000.0
2021-05-11 12:45:00,27.61,27.61,27.61,27.61,5000.0,27.61,27.61,27.61,27.61,5000.0
2021-05-11 12:50:00,27.58,27.58,27.46,27.48,115000.0,27.58,27.58,27.46,27.48,115000.0
2021-05-11 12:55:00,27.51,27.58,27.5,27.58,71500.0,27.51,27.58,27.5,27.58,71500.0
2021-05-11 13:00:00,27.62,27.66,27.61,27.66,20000.0,27.62,27.66,27.61,27.66,20000.0
2021-05-11 13:05:00,27.73,27.73,27.69,27.69,20000.0,27.73,27.73,27.69,27.69,20000.0
2021-05-11 13:10:00,27.7,27.71,27.67,27.67,65000.0,27.7,27.71,27.67,27.67,65000.0
2021-05-11 13:15:00,27.65,27.7,27.65,27.69,25100.0,27.65,27.7,27.65,27.69,25100.0
2021-05-11 13:20:00,27.66,27.66,27.66,27.66,20000.0,27.66,27.66,27.66,27.66,20000.0
2021-05-11 13:25:00,27.72,27.72,27.72,27.72,30000.0,27.72,27.72,27.72,27.72,30000.0
2021-05-11 13:30:00,27.74,27.74,27.74,27.74,5000.0,27.74,27.74,27.74,27.74,5000.0
2021-05-11 13:35:00,27.73,27.78,27.73,27.78,41950.0,27.73,27.78,27.73,27.78,41950.0
2021-05-11 13:40:00,27.76,27.78,27.76,27.76,68700.0,27.76,27.78,27.76,27.76,68700.0
2021-05-11 13:45:00,27.8,27.8,27.78,27.78,15000.0,27.8,27.8,27.78,27.78,15000.0
2021-05-11 13:50:00,27.77,27.77,27.65,27.65,55000.0,27.77,27.77,27.65,27.65,55000.0
2021-05-11 13:55:00,27.69,27.69,27.6,27.64,31400.0,27.69,27.69,27.6,27.64,31400.0
2021-05-11 14:00:00,27.62,27.65,27.62,27.65,15000.0,27.62,27.65,27.62,27.65,15000.0
2021-05-11 14:05:00,27.7,27.7,27.67,27.67,20000.0,27.7,27.7,27.67,27.67,20000.0
2021-05-11 14:10:00,27.66,27.68,27.65,27.66,26450.0,27.66,27.68,27.65,27.66,26450.0
2021-05-11 14:15:00,27.64,27.65,27.64,27.65,15000.0,27.64,27.65,27.64,27.65,15000.0
2021-05-11 14:20:00,27.79,27.79,27.77,27.77,10000.0,27.79,27.79,27.77,27.77,10000.0
2021-05-11 14:25:00,27.77,27.77,27.74,27.74,40000.0,27.77,27.77,27.74,27.74,40000.0
2021-05-11 14:30:00,27.77,27.77,27.74,27.74,35000.0,27.77,27.77,27.74,27.74,35000.0
2021-05-11 14:35:00,27.73,27.74,27.68,27.69,40000.0,27.73,27.74,27.68,27.69,40000.0
2021-05-11 14:40:00,27.7,27.73,27.7,27.73,35000.0,27.7,27.73,27.7,27.73,35000.0
2021-05-11 14:45:00,27.76,27.8,27.73,27.78,52500.0,27.76,27.8,27.73,27.78,52500.0
2021-05-11 14:50:00,27.79,27.85,27.77,27.81,34500.0,27.79,27.85,27.77,27.81,34500.0
2021-05-11 14:55:00,27.85,27.85,27.79,27.81,40000.0,27.85,27.85,27.79,27.81,40000.0
2021-05-11 15:00:00,27.82,27.84,27.78,27.79,80000.0,27.82,27.84,27.78,27.79,80000.0
2021-05-11 15:05:00,27.8,27.81,27.78,27.79,93700.0,27.8,27.81,27.78,27.79,93700.0
2021-05-11 15:10:00,27.8,27.86,27.8,27.86,149300.0,27.8,27.86,27.8,27.86,149300.0
2021-05-11 15:15:00,27.82,27.98,27.82,27.92,136050.0,27.82,27.98,27.82,27.92,136050.0
2021-05-11 15:20:00,27.98,27.98,27.94,27.94,363750.0,27.98,27.98,27.94,27.94,363750.0
2021-05-11 15:25:00,27.96,28.0,27.96,27.98,85000.0,27.96,28.0,27.96,27.98,85000.0
2021-05-11 15:30:00,27.99,28.02,27.91,27.92,156500.0,27.99,28.02,27.91,27.92,156500.0
2021-05-11 15:35:00,27.88,27.91,27.85,27.87,259000.0,27.88,27.91,27.85,27.87,259000.0
2021-05-11 15:40:00,27.87,27.92,27.87,27.92,95000.0,27.87,27.92,27.87,27.92,95000.0
2021-05-11 15:45:00,27.91,27.96,27.89,27.95,75000.0,27.91,27.96,27.89,27.95,75000.0
2021-05-11 15:50:00,27.94,27.96,27.87,27.88,255650.0,27.94,27.96,27.87,27.88,255650.0
2021-05-11 15:55:00,27.87,27.9,27.84,27.89,462400.0,27.87,27.9,27.84,27.89,462400.0
2021-05-12 09:30:00,27.61,27.68,27.6,27.64,180150.0,27.61,27.68,27.6,27.64,180150.0
2021-05-12 09:35:00,27.62,27.7,27.6,27.61,70200.0,27.62,27.7,27.6,27.61,70200.0
2021-05-12 09:40:00,27.6,27.6,27.5,27.5,99750.0,27.6,27.6,27.5,27.5,99750.0
2021-05-12 09:45:00,27.5,27.53,27.47,27.47,80650.0,27.5,27.53,27.47,27.47,80650.0
2021-05-12 09:50:00,27.45,27.5,27.43,27.45,42500.0,27.45,27.5,27.43,27.45,42500.0
2021-05-12 09:55:00,27.42,27.42,27.37,27.37,58350.0,27.42,27.42,27.37,27.37,58350.0
2021-05-12 10:00:00,27.34,27.34,27.27,27.32,81250.0,27.34,27.34,27.27,27.32,81250.0
2021-05-12 10:05:00,27.31,27.39,27.31,27.39,40500.0,27.31,27.39,27.31,27.39,40500.0
2021-05-12 10:10:00,27.37,27.39,27.31,27.38,71350.0,27.37,27.39,27.31,27.38,71350.0
2021-05-12 10:15:00,27.38,27.39,27.38,27.38,20000.0,27.38,27.39,27.38,27.38,20000.0
2021-05-12 10:20:00,27.38,27.43,27.35,27.36,54950.0,27.38,27.43,27.35,27.36,54950.0
2021-05-12 10:25:00,27.32,27.34,27.3,27.3,67500.0,27.32,27.34,27.3,27.3,67500.0
2021-05-12 10:30:00,27.26,27.33,27.26,27.31,105000.0,27.26,27.33,27.26,27.31,105000.0
2021-05-12 10:35:00,27.27,27.3,27.24,27.3,25000.0,27.27,27.3,27.24,27.3,25000.0
2021-05-12 10:40:00,27.29,27.29,27.19,27.19,48900.0,27.29,27.29,27.19,27.19,48900.0
2021-05-12 10:45:00,27.15,27.2,27.14,27.14,75900.0,27.15,27.2,27.14,27.14,75900.0
2021-05-12 10:50:00,27.15,27.17,27.01,27.06,175250.0,27.15,27.17,27.01,27.06,175250.0
2021-05-12 10:55:00,27.09,27.11,27.05,27.05,103000.0,27.09,27.11,27.05,27.05,103000.0
2021-05-12 11:00:00,27.07,27.09,27.06,27.06,50000.0,27.07,27.09,27.06,27.06,50000.0
2021-05-12 11:05:00,27.06,27.18,27.06,27.16,40000.0,27.06,27.18,27.06,27.16,40000.0
2021-05-12 11:10:00,27.16,27.17,27.12,27.14,47500.0,27.16,27.17,27.12,27.14,47500.0
2021-05-12 11:15:00,27.16,27.18,27.14,27.16,75000.0,27.16,27.18,27.14,27.16,75000.0
2021-05-12 11:20:00,27.08,27.08,27.08,27.08,35000.0,27.08,27.08,27.08,27.08,35000.0
2021-05-12 11:25:00,27.09,27.09,27.06,27.06,15000.0,27.09,27.09,27.06,27.06,15000.0
2021-05-12 11:30:00,27.08,27.09,27.04,27.04,45000.0,27.08,27.09,27.04,27.04,45000.0
2021-05-12 11:35:00,27.02,27.03,27.02,27.03,10000.0,27.02,27.03,27.02,27.03,10000.0
2021-05-12 11:40:00,27.01,27.09,27.01,27.09,111350.0,27.01,27.09,27.01,27.09,111350.0
2021-05-12 11:45:00,27.08,27.08,26.96,26.96,70850.0,27.08,27.08,26.96,26.96,70850.0
2021-05-12 11:50:00,26.96,26.96,26.9,26.9,94250.0,26.96,26.96,26.9,26.9,94250.0
2021-05-12 11:55:00,26.87,26.91,26.85,26.87,57500.0,26.87,26.91,26.85,26.87,57500.0
2021-05-12 12:00:00,26.86,26.87,26.83,26.85,35350.0,26.86,26.87,26.83,26.85,35350.0
2021-05-12 12:05:00,26.84,26.86,26.81,26.85,116200.0,26.84,26.86,26.81,26.85,116200.0
2021-05-12 12:10:00,26.85,26.89,26.8,26.89,176500.0,26.85,26.89,26.8,26.89,176500.0
2021-05-12 12:15:00,26.85,26.85,26.8,26.8,59550.0,26.85,26.85,26.8,26.8,59550.0
2021-05-12 12:20:00,26.84,26.9,26.84,26.89,25000.0,26.84,26.9,26.84,26.89,25000.0
2021-05-12 12:25:00,26.89,26.89,26.88,26.88,15000.0,26.89,26.89,26.88,26.88,15000.0
2021-05-12 12:30:00,26.88,26.92,26.83,26.92,234800.0,26.88,26.92,26.83,26.92,234800.0
2021-05-12 12:35:00,26.89,26.89,26.87,26.87,10000.0,26.89,26.89,26.87,26.87,10000.0
2021-05-12 12:40:00,26.86,26.86,26.82,26.85,53950.0,26.86,26.86,26.82,26.85,53950.0
2021-05-12 12:45:00,26.85,26.92,26.85,26.89,45000.0,26.85,26.92,26.85,26.89,45000.0
2021-05-12 12:50:00,26.91,27.02,26.91,26.99,45950.0,26.91,27.02,26.91,26.99,45950.0
2021-05-12 12:55:00,27.01,27.01,26.96,27.0,93000.0,27.01,27.01,26.96,27.0,93000.0
2021-05-12 13:00:00,26.98,27.05,26.98,27.04,46000.0,26.98,27.05,26.98,27.04,46000.0
2021-05-12 13:05:00,27.06,27.09,27.03,27.03,42500.0,27.06,27.09,27.03,27.03,42500.0
2021-05-12 13:10:00,27.05,27.07,27.04,27.04,36250.0,27.05,27.07,27.04,27.04,36250.0
2021-05-12 13:15:00,27.04,27.04,26.99,26.99,79750.0,27.04,27.04,26.99,26.99,79750.0
2021-05-12 13:20:00,27.0,27.0,26.98,26.98,48900.0,27.0,27.0,26.98,26.98,48900.0
2021-05-12 13:25:00,26.97,27.02,26.97,27.02,10000.0,26.97,27.02,26.97,27.02,10000.0
2021-05-12 13:30:00,26.98,26.99,26.98,26.98,20000.0,26.98,26.99,26.98,26.98,20000.0
2021-05-12 13:35:00,26.99,27.0,26.96,26.96,40000.0,26.99,27.0,26.96,26.96,40000.0
2021-05-12 13:40:00,26.94,26.96,26.93,26.96,20600.0,26.94,26.96,26.93,26.96,20600.0
2021-05-12 13:45:00,26.9,26.9,26.9,26.9,35050.0,26.9,26.9,26.9,26.9,35050.0
2021-05-12 13:50:00,26.9,26.9,26.9,26.9,0.0,26.9,26.9,26.9,26.9,0.0
2021-05-12 13:55:00,26.92,26.92,26.89,26.89,15000.0,26.92,26.92,26.89,26.89,15000.0
2021-05-12 14:00:00,26.86,26.95,26.84,26.95,118250.0,26.86,26.95,26.84,26.95,118250.0
2021-05-12 14:05:00,26.92,26.93,26.9,26.93,45000.0,26.92,26.93,26.9,26.93,45000.0
2021-05-12 14:10:00,26.93,26.93,26.93,26.93,0.0,26.93,26.93,26.93,26.93,0.0
2021-05-12 14:15:00,26.87,26.87,26.87,26.87,10000.0,26.87,26.87,26.87,26.87,10000.0
2021-05-12 14:20:00,26.87,26.88,26.87,26.88,11400.0,26.87,26.88,26.87,26.88,11400.0
2021-05-12 14:25:00,26.91,26.92,26.91,26.92,15000.0,26.91,26.92,26.91,26.92,15000.0
2021-05-12 14:30:00,26.91,26.92,26.91,26.91,15000.0,26.91,26.92,26.91,26.91,15000.0
2021-05-12 14:35:00,26.91,26.97,26.9,26.94,55150.0,26.91,26.97,26.9,26.94,55150.0
2021-05-12 14:40:00,26.92,26.93,26.92,26.93,17600.0,26.92,26.93,26.92,26.93,17600.0
2021-05-12 14:45:00,26.91,26.91,26.91,26.91,10000.0,26.91,26.91,26.91,26.91,10000.0
2021-05-12 14:50:00,26.95,26.98,26.93,26.94,25650.0,26.95,26.98,26.93,26.94,25650.0
2021-05-12 14:55:00,26.91,26.91,26.84,26.84,40000.0,26.91,26.91,26.84,26.84,40000.0
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 15:05:00,26.86,26.86,26.86,26.86,0.0,26.86,26.86,26.86,26.86,0.0
2021-05-12 15:10:00,26.8,26.8,26.79,26.79,30000.0,26.8,26.8,26.79,26.79,30000.0
2021-05-12 15:15:00,26.83,26.84,26.83,26.84,50900.0,26.83,26.84,26.83,26.84,50900.0
2021-05-12 15:20:00,26.81,26.81,26.77,26.77,60750.0,26.81,26.81,26.77,26.77,60750.0
2021-05-12 15:25:00,26.76,26.82,26.76,26.8,40000.0,26.76,26.82,26.76,26.8,40000.0
2021-05-12 15:30:00,26.79,26.85,26.79,26.83,62500.0,26.79,26.85,26.79,26.83,62500.0
2021-05-12 15:35:00,26.85,26.86,26.85,26.86,70000.0,26.85,26.86,26.85,26.86,70000.0
2021-05-12 15:40:00,26.84,26.87,26.82,26.83,115000.0,26.84,26.87,26.82,26.83,115000.0
2021-05-12 15:45:00,26.84,26.88,26.84,26.84,115700.0,26.84,26.88,26.84,26.84,115700.0
2021-05-12 15:50:00,26.82,26.88,26.81,26.82,326000.0,26.82,26.88,26.81,26.82,326000.0
2021-05-12 15:55:00,26.85,26.89,26.83,26.86,398200.0,26.85,26.89,26.83,26.86,398200.0
2021-05-13 09:30:00,27.01,27.15,27.01,27.05,257750.0,27.01,27.15,27.01,27.05,257750.0
2021-05-13 09:35:00,27.03,27.16,27.03,27.04,115000.0,27.03,27.16,27.03,27.04,115000.0
2021-05-13 09:40:00,27.07,27.11,26.88,26.88,67900.0,27.07,27.11,26.88,26.88,67900.0
2021-05-13 09:45:00,26.84,26.87,26.79,26.79,66500.0,26.84,26.87,26.79,26.79,66500.0
2021-05-13 09:50:00,26.77,26.87,26.77,26.86,80000.0,26.77,26.87,26.77,26.86,80000.0
2021-05-13 09:55:00,26.94,27.02,26.91,26.96,143100.0,26.94,27.02,26.91,26.96,143100.0
2021-05-13 10:00:00,27.02,27.1,27.02,27.1,45000.0,27.02,27.1,27.02,27.1,45000.0
2021-05-13 10:05:00,27.1,27.1,27.07,27.09,40000.0,27.1,27.1,27.07,27.09,40000.0
2021-05-13 10:10:00,27.06,27.12,27.06,27.1,46150.0,27.06,27.12,27.06,27.1,46150.0
2021-05-13 10:15:00,27.07,27.08,27.02,27.04,25250.0,27.07,27.08,27.02,27.04,25250.0
2021-05-13 10:20:00,27.07,27.09,27.02,27.06,45500.0,27.07,27.09,27.02,27.06,45500.0
2021-05-13 10:25:00,27.01,27.01,27.0,27.0,10000.0,27.01,27.01,27.0,27.0,10000.0
2021-05-13 10:30:00,27.06,27.06,27.06,27.06,10000.0,27.06,27.06,27.06,27.06,10000.0
2021-05-13 10:35:00,27.04,27.05,27.04,27.05,15000.0,27.04,27.05,27.04,27.05,15000.0
2021-05-13 10:40:00,27.02,27.02,27.01,27.01,10000.0,27.02,27.02,27.01,27.01,10000.0
2021-05-13 10:45:00,26.99,27.02,26.98,26.98,34700.0,26.99,27.02,26.98,26.98,34700.0
2021-05-13 10:50:00,27.0,27.03,26.99,27.03,30250.0,27.0,27.03,26.99,27.03,30250.0
2021-05-13 10:55:00,27.04,27.06,27.0,27.0,30500.0,27.04,27.06,27.0,27.0,30500.0
2021-05-13 11:00:00,27.0,27.0,26.94,26.99,30550.0,27.0,27.0,26.94,26.99,30550.0
2021-05-13 11:05:00,26.95,26.95,26.89,26.92,25700.0,26.95,26.95,26.89,26.92,25700.0
2021-05-13 11:10:00,26.92,26.92,26.89,26.89,10000.0,26.92,26.92,26.89,26.89,10000.0
2021-05-13 11:15:00,26.89,26.95,26.89,26.95,20000.0,26.89,26.95,26.89,26.95,20000.0
2021-05-13 11:20:00,26.94,26.97,26.93,26.93,35000.0,26.94,26.97,26.93,26.93,35000.0
2021-05-13 11:25:00,26.85,26.85,26.85,26.85,5000.0,26.85,26.85,26.85,26.85,5000.0
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 11:35:00,26.85,26.85,26.85,26.85,0.0,26.85,26.85,26.85,26.85,0.0
2021-05-13 11:40:00,26.83,26.84,26.76,26.76,30000.0,26.83,26.84,26.76,26.76,30000.0
2021-05-13 11:45:00,26.8,26.8,26.76,26.78,20000.0,26.8,26.8,26.76,26.78,20000.0
2021-05-13 11:50:00,26.83,26.84,26.76,26.76,35000.0,26.83,26.84,26.76,26.76,35000.0
2021-05-13 11:55:00,26.76,26.76,26.74,26.74,10000.0,26.76,26.76,26.74,26.74,10000.0
2021-05-13 12:00:00,26.78,26.8,26.77,26.8,25200.0,26.78,26.8,26.77,26.8,25200.0
2021-05-13 12:05:00,26.85,26.9,26.85,26.85,15000.0,26.85,26.9,26.85,26.85,15000.0
2021-05-13 12:10:00,26.87,26.87,26.86,26.86,25000.0,26.87,26.87,26.86,26.86,25000.0
2021-05-13 12:15:00,26.87,26.87,26.87,26.87,12500.0,26.87,26.87,26.87,26.87,12500.0
2021-05-13 12:20:00,26.83,26.83,26.83,26.83,10000.0,26.83,26.83,26.83,26.83,10000.0
2021-05-13 12:25:00,26.79,26.84,26.78,26.82,48150.0,26.79,26.84,26.78,26.82,48150.0
2021-05-13 12:30:00,26.86,26.89,26.85,26.89,17250.0,26.86,26.89,26.85,26.89,17250.0
2021-05-13 12:35:00,26.81,26.81,26.79,26.79,35000.0,26.81,26.81,26.79,26.79,35000.0
2021-05-13 12:40:00,26.79,26.79,26.79,26.79,0.0,26.79,26.79,26.79,26.79,0.0
2021-05-13 12:45:00,26.77,26.8,26.76,26.76,36900.0,26.77,26.8,26.76,26.76,36900.0
2021-05-13 12:50:00,26.74,26.74,26.67,26.67,63800.0,26.74,26.74,26.67,26.67,63800.0
2021-05-13 12:55:00,26.73,26.73,26.67,26.67,10000.0,26.73,26.73,26.67,26.67,10000.0
2021-05-13 13:00:00,26.66,26.72,26.65,26.7,52150.0,26.66,26.72,26.65,26.7,52150.0
2021-05-13 13:05:00,26.68,26.74,26.68,26.73,35350.0,26.68,26.74,26.68,26.73,35350.0
2021-05-13 13:10:00,26.71,26.75,26.66,26.75,47000.0,26.71,26.75,26.66,26.75,47000.0
2021-05-13 13:15:00,26.74,26.75,26.74,26.74,35000.0,26.74,26.75,26.74,26.74,35000.0
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 13:25:00,26.68,26.68,26.68,26.68,0.0,26.68,26.68,26.68,26.68,0.0
2021-05-13 13:30:00,26.61,26.61,26.59,26.59,10000.0,26.61,26.61,26.59,26.59,10000.0
2021-05-13 13:35:00,26.58,26.6,26.55,26.58,45100.0,26.58,26.6,26.55,26.58,45100.0
2021-05-13 13:40:00,26.59,26.61,26.58,26.58,86850.0,26.59,26.61,26.58,26.58,86850.0
2021-05-13 13:45:00,26.6,26.6,26.58,26.58,10000.0,26.6,26.6,26.58,26.58,10000.0
2021-05-13 13:50:00,26.52,26.54,26.51,26.54,30200.0,26.52,26.54,26.51,26.54,30200.0
2021-05-13 13:55:00,26.56,26.57,26.56,26.57,155000.0,26.56,26.57,26.56,26.57,155000.0
2021-05-13 14:00:00,26.57,26.61,26.57,26.58,41000.0,26.57,26.61,26.57,26.58,41000.0
2021-05-13 14:05:00,26.63,26.67,26.6,26.63,113550.0,26.63,26.67,26.6,26.63,113550.0
2021-05-13 14:10:00,26.63,26.7,26.63,26.67,27300.0,26.63,26.7,26.63,26.67,27300.0
2021-05-13 14:15:00,26.71,26.71,26.65,26.65,20000.0,26.71,26.71,26.65,26.65,20000.0
2021-05-13 14:20:00,26.68,26.68,26.68,26.68,5000.0,26.68,26.68,26.68,26.68,5000.0
2021-05-13 14:25:00,26.72,26.72,26.67,26.67,10000.0,26.72,26.72,26.67,26.67,10000.0
2021-05-13 14:30:00,26.67,26.67,26.67,26.67,0.0,26.67,26.67,26.67,26.67,0.0
2021-05-13 14:35:00,26.71,26.72,26.65,26.71,35000.0,26.71,26.72,26.65,26.71,35000.0
2021-05-13 14:40:00,26.75,26.82,26.75,26.79,25000.0,26.75,26.82,26.75,26.79,25000.0
2021-05-13 14:45:00,26.8,26.82,26.76,26.82,50400.0,26.8,26.82,26.76,26.82,50400.0
2021-05-13 14:50:00,26.7,26.76,26.68,26.74,20000.0,26.7,26.76,26.68,26.74,20000.0
2021-05-13 14:55:00,26.69,26.7,26.66,26.66,25000.0,26.69,26.7,26.66,26.66,25000.0
2021-05-13 15:00:00,26.66,26.69,26.66,26.66,30000.0,26.66,26.69,26.66,26.66,30000.0
2021-05-13 15:05:00,26.66,26.68,26.65,26.68,25000.0,26.66,26.68,26.65,26.68,25000.0
2021-05-13 15:10:00,26.7,26.7,26.63,26.63,30000.0,26.7,26.7,26.63,26.63,30000.0
2021-05-13 15:15:00,26.63,26.64,26.56,26.62,35000.0,26.63,26.64,26.56,26.62,35000.0
2021-05-13 15:20:00,26.56,26.62,26.52,26.54,100000.0,26.56,26.62,26.52,26.54,100000.0
2021-05-13 15:25:00,26.52,26.61,26.52,26.58,88250.0,26.52,26.61,26.52,26.58,88250.0
2021-05-13 15:30:00,26.62,26.67,26.62,26.64,30000.0,26.62,26.67,26.62,26.64,30000.0
2021-05-13 15:35:00,26.64,26.66,26.58,26.63,77050.0,26.64,26.66,26.58,26.63,77050.0
2021-05-13 15:40:00,26.62,26.66,26.61,26.63,66400.0,26.62,26.66,26.61,26.63,66400.0
2021-05-13 15:45:00,26.65,26.65,26.52,26.54,298950.0,26.65,26.65,26.52,26.54,298950.0
2021-05-13 15:50:00,26.52,26.54,26.48,26.49,289050.0,26.52,26.54,26.48,26.49,289050.0
2021-05-13 15:55:00,26.49,26.49,26.4,26.45,552000.0,26.49,26.49,26.4,26.45,552000.0
2021-05-14 09:30:00,26.68,26.74,26.6,26.71,110900.0,26.68,26.74,26.6,26.71,110900.0
2021-05-14 09:35:00,26.73,26.81,26.69,26.81,140900.0,26.73,26.81,26.69,26.81,140900.0
2021-05-14 09:40:00,26.81,26.81,26.7,26.7,16250.0,26.81,26.81,26.7,26.7,16250.0
2021-05-14 09:45:00,26.73,26.88,26.73,26.82,111250.0,26.73,26.88,26.73,26.82,111250.0
2021-05-14 09:50:00,26.84,26.87,26.84,26.87,17500.0,26.84,26.87,26.84,26.87,17500.0
2021-05-14 09:55:00,26.88,26.92,26.86,26.9,116400.0,26.88,26.92,26.86,26.9,116400.0
2021-05-14 10:00:00,26.93,26.98,26.93,26.95,45000.0,26.93,26.98,26.93,26.95,45000.0
2021-05-14 10:05:00,26.96,27.01,26.93,27.01,144300.0,26.96,27.01,26.93,27.01,144300.0
2021-05-14 10:10:00,27.03,27.12,27.03,27.08,191750.0,27.03,27.12,27.03,27.08,191750.0
2021-05-14 10:15:00,27.07,27.12,27.07,27.11,75000.0,27.07,27.12,27.07,27.11,75000.0
2021-05-14 10:20:00,27.09,27.12,27.06,27.06,90000.0,27.09,27.12,27.06,27.06,90000.0
2021-05-14 10:25:00,27.07,27.1,27.06,27.06,35000.0,27.07,27.1,27.06,27.06,35000.0
2021-05-14 10:30:00,27.04,27.11,27.04,27.11,41350.0,27.04,27.11,27.04,27.11,41350.0
2021-05-14 10:35:00,27.09,27.09,27.08,27.08,17750.0,27.09,27.09,27.08,27.08,17750.0
2021-05-14 10:40:00,27.13,27.14,27.08,27.08,30000.0,27.13,27.14,27.08,27.08,30000.0
2021-05-14 10:45:00,27.14,27.17,27.11,27.17,42500.0,27.14,27.17,27.11,27.17,42500.0
2021-05-14 10:50:00,27.16,27.17,27.15,27.17,25000.0,27.16,27.17,27.15,27.17,25000.0
2021-05-14 10:55:00,27.17,27.19,27.17,27.18,51150.0,27.17,27.19,27.17,27.18,51150.0
2021-05-14 11:00:00,27.19,27.19,27.13,27.13,53850.0,27.19,27.19,27.13,27.13,53850.0
2021-05-14 11:05:00,27.12,27.12,27.12,27.12,5000.0,27.12,27.12,27.12,27.12,5000.0
2021-05-14 11:10:00,27.13,27.15,27.13,27.15,57550.0,27.13,27.15,27.13,27.15,57550.0
2021-05-14 11:15:00,27.15,27.17,27.15,27.17,35000.0,27.15,27.17,27.15,27.17,35000.0
2021-05-14 11:20:00,27.17,27.17,27.16,27.16,15000.0,27.17,27.17,27.16,27.16,15000.0
2021-05-14 11:25:00,27.15,27.15,27.12,27.14,30000.0,27.15,27.15,27.12,27.14,30000.0
2021-05-14 11:30:00,27.11,27.11,27.11,27.11,10000.0,27.11,27.11,27.11,27.11,10000.0
2021-05-14 11:35:00,27.14,27.17,27.14,27.16,20400.0,27.14,27.17,27.14,27.16,20400.0
2021-05-14 11:40:00,27.14,27.14,27.1,27.1,34350.0,27.14,27.14,27.1,27.1,34350.0
2021-05-14 11:45:00,27.14,27.14,27.14,27.14,5000.0,27.14,27.14,27.14,27.14,5000.0
2021-05-14 11:50:00,27.15,27.15,27.14,27.14,25000.0,27.15,27.15,27.14,27.14,25000.0
2021-05-14 11:55:00,27.13,27.15,27.13,27.15,20000.0,27.13,27.15,27.13,27.15,20000.0
2021-05-14 12:00:00,27.15,27.15,27.15,27.15,6850.0,27.15,27.15,27.15,27.15,6850.0
2021-05-14 12:05:00,27.13,27.15,27.13,27.15,38750.0,27.13,27.15,27.13,27.15,38750.0
2021-05-14 12:10:00,27.16,27.18,27.15,27.18,45000.0,27.16,27.18,27.15,27.18,45000.0
2021-05-14 12:15:00,27.18,27.18,27.18,27.18,10000.0,27.18,27.18,27.18,27.18,10000.0
2021-05-14 12:20:00,27.16,27.16,27.13,27.14,49500.0,27.16,27.16,27.13,27.14,49500.0
2021-05-14 12:25:00,27.16,27.17,27.16,27.17,35000.0,27.16,27.17,27.16,27.17,35000.0
2021-05-14 12:30:00,27.18,27.2,27.18,27.19,48750.0,27.18,27.2,27.18,27.19,48750.0
2021-05-14 12:35:00,27.17,27.18,27.16,27.16,30000.0,27.17,27.18,27.16,27.16,30000.0
2021-05-14 12:40:00,27.15,27.15,27.15,27.15,10000.0,27.15,27.15,27.15,27.15,10000.0
2021-05-14 12:45:00,27.16,27.16,27.16,27.16,30000.0,27.16,27.16,27.16,27.16,30000.0
2021-05-14 12:50:00,27.14,27.14,27.14,27.14,20000.0,27.14,27.14,27.14,27.14,20000.0
2021-05-14 12:55:00,27.14,27.14,27.14,27.14,5000.0,27.14,27.14,27.14,27.14,5000.0
2021-05-14 13:00:00,27.14,27.14,27.14,27.14,0.0,27.14,27.14,27.14,27.14,0.0
2021-05-14 13:05:00,27.16,27.16,27.14,27.14,10000.0,27.16,27.16,27.14,27.14,10000.0
2021-05-14 13:10:00,27.15,27.15,27.14,27.14,40250.0,27.15,27.15,27.14,27.14,40250.0
2021-05-14 13:15:00,27.14,27.14,27.11,27.14,25000.0,27.14,27.14,27.11,27.14,25000.0
2021-05-14 13:20:00,27.13,27.13,27.13,27.13,5000.0,27.13,27.13,27.13,27.13,5000.0
2021-05-14 13:25:00,27.16,27.16,27.14,27.14,15000.0,27.16,27.16,27.14,27.14,15000.0
2021-05-14 13:30:00,27.14,27.15,27.11,27.11,45000.0,27.14,27.15,27.11,27.11,45000.0
2021-05-14 13:35:00,27.13,27.13,27.13,27.13,5000.0,27.13,27.13,27.13,27.13,5000.0
2021-05-14 13:40:00,27.13,27.13,27.13,27.13,0.0,27.13,27.13,27.13,27.13,0.0
2021-05-14 13:45:00,27.08,27.1,27.08,27.1,10000.0,27.08,27.1,27.08,27.1,10000.0
2021-05-14 13:50:00,27.13,27.16,27.13,27.16,20000.0,27.13,27.16,27.13,27.16,20000.0
2021-05-14 13:55:00,27.15,27.16,27.15,27.16,10000.0,27.15,27.16,27.15,27.16,10000.0
2021-05-14 14:00:00,27.18,27.18,27.16,27.17,20000.0,27.18,27.18,27.16,27.17,20000.0
2021-05-14 14:05:00,27.2,27.22,27.2,27.22,255000.0,27.2,27.22,27.2,27.22,255000.0
2021-05-14 14:10:00,27.24,27.24,27.22,27.22,10000.0,27.24,27.24,27.22,27.22,10000.0
2021-05-14 14:15:00,27.22,27.22,27.2,27.2,15000.0,27.22,27.22,27.2,27.2,15000.0
2021-05-14 14:20:00,27.18,27.19,27.18,27.19,26150.0,27.18,27.19,27.18,27.19,26150.0
2021-05-14 14:25:00,27.19,27.19,27.19,27.19,15000.0,27.19,27.19,27.19,27.19,15000.0
2021-05-14 14:30:00,27.18,27.2,27.18,27.2,16050.0,27.18,27.2,27.18,27.2,16050.0
2021-05-14 14:35:00,27.23,27.23,27.23,27.23,15000.0,27.23,27.23,27.23,27.23,15000.0
2021-05-14 14:40:00,27.23,27.25,27.23,27.25,20000.0,27.23,27.25,27.23,27.25,20000.0
2021-05-14 14:45:00,27.27,27.27,27.26,27.26,30000.0,27.27,27.27,27.26,27.26,30000.0
2021-05-14 14:50:00,27.26,27.28,27.26,27.27,20000.0,27.26,27.28,27.26,27.27,20000.0
2021-05-14 14:55:00,27.27,27.27,27.24,27.24,42500.0,27.27,27.27,27.24,27.24,42500.0
2021-05-14 15:00:00,27.21,27.21,27.15,27.15,125000.0,27.21,27.21,27.15,27.15,125000.0
2021-05-14 15:05:00,27.16,27.18,27.16,27.18,19900.0,27.16,27.18,27.16,27.18,19900.0
2021-05-14 15:10:00,27.16,27.18,27.15,27.16,45000.0,27.16,27.18,27.15,27.16,45000.0
2021-05-14 15:15:00,27.16,27.2,27.16,27.2,65000.0,27.16,27.2,27.16,27.2,65000.0
2021-05-14 15:20:00,27.15,27.15,27.15,27.15,10000.0,27.15,27.15,27.15,27.15,10000.0
2021-05-14 15:25:00,27.15,27.15,27.15,27.15,10000.0,27.15,27.15,27.15,27.15,10000.0
2021-05-14 15:30:00,27.16,27.16,27.12,27.12,20000.0,27.16,27.16,27.12,27.12,20000.0
2021-05-14 15:35:00,27.12,27.12,27.1,27.11,40000.0,27.12,27.12,27.1,27.11,40000.0
2021-05-14 15:40:00,27.12,27.14,27.12,27.14,42200.0,27.12,27.14,27.12,27.14,42200.0
2021-05-14 15:45:00,27.14,27.17,27.12,27.16,75050.0,27.14,27.17,27.12,27.16,75050.0
2021-05-14 15:50:00,27.14,27.16,27.06,27.06,244950.0,27.14,27.16,27.06,27.06,244950.0
2021-05-14 15:55:00,27.08,27.14,27.08,27.09,433750.0,27.08,27.14,27.08,27.09,433750.0
2021-05-17 09:30:00,26.96,27.02,26.9,27.0,310350.0,26.96,27.02,26.9,27.0,310350.0
2021-05-17 09:35:00,27.06,27.06,26.99,27.0,15000.0,27.06,27.06,26.99,27.0,15000.0
2021-05-17 09:40:00,27.03,27.08,27.03,27.08,38500.0,27.03,27.08,27.03,27.08,38500.0
2021-05-17 09:45:00,27.04,27.04,27.04,27.04,5000.0,27.04,27.04,27.04,27.04,5000.0
2021-05-17 09:50:00,27.04,27.04,26.97,26.99,25000.0,27.04,27.04,26.97,26.99,25000.0
2021-05-17 09:55:00,26.96,26.96,26.96,26.96,5000.0,26.96,26.96,26.96,26.96,5000.0
2021-05-17 10:00:00,26.98,26.98,26.97,26.98,35700.0,26.98,26.98,26.97,26.98,35700.0
2021-05-17 10:05:00,26.94,26.99,26.94,26.99,10000.0,26.94,26.99,26.94,26.99,10000.0
2021-05-17 10:10:00,26.98,26.99,26.96,26.96,31750.0,26.98,26.99,26.96,26.96,31750.0
2021-05-17 10:15:00,26.95,27.02,26.92,27.02,34900.0,26.95,27.02,26.92,27.02,34900.0
2021-05-17 10:20:00,27.0,27.0,27.0,27.0,15000.0,27.0,27.0,27.0,27.0,15000.0
2021-05-17 10:25:00,26.97,26.97,26.89,26.89,66400.0,26.97,26.97,26.89,26.89,66400.0
2021-05-17 10:30:00,26.84,26.87,26.84,26.85,35750.0,26.84,26.87,26.84,26.85,35750.0
2021-05-17 10:35:00,26.89,26.97,26.89,26.97,61400.0,26.89,26.97,26.89,26.97,61400.0
2021-05-17 10:40:00,26.96,26.96,26.96,26.96,5000.0,26.96,26.96,26.96,26.96,5000.0
2021-05-17 10:45:00,26.95,26.98,26.95,26.98,30500.0,26.95,26.98,26.95,26.98,30500.0
2021-05-17 10:50:00,26.98,26.98,26.98,26.98,5000.0,26.98,26.98,26.98,26.98,5000.0
2021-05-17 10:55:00,26.93,26.97,26.93,26.97,15000.0,26.93,26.97,26.93,26.97,15000.0
2021-05-17 11:00:00,26.92,26.94,26.88,26.94,20000.0,26.92,26.94,26.88,26.94,20000.0
2021-05-17 11:05:00,26.95,26.95,26.88,26.89,60300.0,26.95,26.95,26.88,26.89,60300.0
2021-05-17 11:10:00,26.85,26.86,26.84,26.84,34500.0,26.85,26.86,26.84,26.84,34500.0
2021-05-17 11:15:00,26.84,26.84,26.84,26.84,5000.0,26.84,26.84,26.84,26.84,5000.0
2021-05-17 11:20:00,26.84,26.85,26.84,26.85,17200.0,26.84,26.85,26.84,26.85,17200.0
2021-05-17 11:25:00,26.87,26.88,26.87,26.88,25500.0,26.87,26.88,26.87,26.88,25500.0
2021-05-17 11:30:00,26.86,26.86,26.85,26.85,12250.0,26.86,26.86,26.85,26.85,12250.0
2021-05-17 11:35:00,26.87,26.87,26.82,26.82,30500.0,26.87,26.87,26.82,26.82,30500.0
2021-05-17 11:40:00,26.8,26.81,26.76,26.8,35500.0,26.8,26.81,26.76,26.8,35500.0
2021-05-17 11:45:00,26.82,26.82,26.77,26.77,10000.0,26.82,26.82,26.77,26.77,10000.0
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 11:55:00,26.75,26.75,26.75,26.75,0.0,26.75,26.75,26.75,26.75,0.0
2021-05-17 12:00:00,26.75,26.75,26.72,26.75,46700.0,26.75,26.75,26.72,26.75,46700.0
2021-05-17 12:05:00,26.75,26.75,26.74,26.74,26450.0,26.75,26.75,26.74,26.74,26450.0
2021-05-17 12:10:00,26.72,26.72,26.68,26.68,25000.0,26.72,26.72,26.68,26.68,25000.0
2021-05-17 12:15:00,26.7,26.71,26.69,26.71,15700.0,26.7,26.71,26.69,26.71,15700.0
2021-05-17 12:20:00,26.76,26.76,26.76,26.76,5000.0,26.76,26.76,26.76,26.76,5000.0
2021-05-17 12:25:00,26.75,26.76,26.75,26.76,20000.0,26.75,26.76,26.75,26.76,20000.0
2021-05-17 12:30:00,26.75,26.77,26.75,26.76,20000.0,26.75,26.77,26.75,26.76,20000.0
2021-05-17 12:35:00,26.77,26.77,26.76,26.76,25000.0,26.77,26.77,26.76,26.76,25000.0
2021-05-17 12:40:00,26.77,26.78,26.77,26.78,25000.0,26.77,26.78,26.77,26.78,25000.0
2021-05-17 12:45:00,26.78,26.78,26.78,26.78,25000.0,26.78,26.78,26.78,26.78,25000.0
2021-05-17 12:50:00,26.78,26.78,26.75,26.75,56000.0,26.78,26.78,26.75,26.75,56000.0
2021-05-17 12:55:00,26.73,26.73,26.67,26.69,92300.0,26.73,26.73,26.67,26.69,92300.0
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 13:05:00,26.67,26.67,26.67,26.67,0.0,26.67,26.67,26.67,26.67,0.0
2021-05-17 13:10:00,26.64,26.64,26.62,26.62,75000.0,26.64,26.64,26.62,26.62,75000.0
2021-05-17 13:15:00,26.61,26.61,26.58,26.58,43450.0,26.61,26.61,26.58,26.58,43450.0
2021-05-17 13:20:00,26.55,26.55,26.55,26.55,5000.0,26.55,26.55,26.55,26.55,5000.0
2021-05-17 13:25:00,26.55,26.59,26.54,26.56,50000.0,26.55,26.59,26.54,26.56,50000.0
2021-05-17 13:30:00,26.55,26.56,26.53,26.55,30000.0,26.55,26.56,26.53,26.55,30000.0
2021-05-17 13:35:00,26.57,26.59,26.55,26.55,44950.0,26.57,26.59,26.55,26.55,44950.0
2021-05-17 13:40:00,26.51,26.51,26.43,26.43,62750.0,26.51,26.51,26.43,26.43,62750.0
2021-05-17 13:45:00,26.43,26.53,26.43,26.53,40000.0,26.43,26.53,26.43,26.53,40000.0
2021-05-17 13:50:00,26.53,26.53,26.53,26.53,0.0,26.53,26.53,26.53,26.53,0.0
2021-05-17 13:55:00,26.5,26.51,26.5,26.51,25000.0,26.5,26.51,26.5,26.51,25000.0
2021-05-17 14:00:00,26.51,26.51,26.46,26.46,11000.0,26.51,26.51,26.46,26.46,11000.0
2021-05-17 14:05:00,26.49,26.52,26.48,26.52,25000.0,26.49,26.52,26.48,26.52,25000.0
2021-05-17 14:10:00,26.51,26.51,26.48,26.48,15000.0,26.51,26.51,26.48,26.48,15000.0
2021-05-17 14:15:00,26.5,26.51,26.5,26.51,22150.0,26.5,26.51,26.5,26.51,22150.0
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 14:25:00,26.54,26.54,26.54,26.54,0.0,26.54,26.54,26.54,26.54,0.0
2021-05-17 14:30:00,26.58,26.62,26.58,26.62,25350.0,26.58,26.62,26.58,26.62,25350.0
2021-05-17 14:35:00,26.58,26.58,26.52,26.52,144450.0,26.58,26.58,26.52,26.52,144450.0
2021-05-17 14:40:00,26.5,26.5,26.46,26.46,77250.0,26.5,26.5,26.46,26.46,77250.0
2021-05-17 14:45:00,26.47,26.47,26.45,26.45,15000.0,26.47,26.47,26.45,26.45,15000.0
2021-05-17 14:50:00,26.48,26.5,26.48,26.48,46900.0,26.48,26.5,26.48,26.48,46900.0
2021-05-17 14:55:00,26.58,26.58,26.58,26.58,5000.0,26.58,26.58,26.58,26.58,5000.0
2021-05-17 15:00:00,26.56,26.59,26.56,26.56,60000.0,26.56,26.59,26.56,26.56,60000.0
2021-05-17 15:05:00,26.61,26.61,26.61,26.61,5000.0,26.61,26.61,26.61,26.61,5000.0
2021-05-17 15:10:00,26.6,26.62,26.53,26.55,85650.0,26.6,26.62,26.53,26.55,85650.0
2021-05-17 15:15:00,26.55,26.6,26.55,26.55,40000.0,26.55,26.6,26.55,26.55,40000.0
2021-05-17 15:20:00,26.57,26.57,26.53,26.53,20000.0,26.57,26.57,26.53,26.53,20000.0
2021-05-17 15:25:00,26.52,26.57,26.52,26.57,54600.0,26.52,26.57,26.52,26.57,54600.0
2021-05-17 15:30:00,26.58,26.6,26.53,26.56,155550.0,26.58,26.6,26.53,26.56,155550.0
2021-05-17 15:35:00,26.56,26.59,26.55,26.56,40000.0,26.56,26.59,26.55,26.56,40000.0
2021-05-17 15:40:00,26.59,26.6,26.57,26.57,271050.0,26.59,26.6,26.57,26.57,271050.0
2021-05-17 15:45:00,26.59,26.59,26.56,26.57,174650.0,26.59,26.59,26.56,26.57,174650.0
2021-05-17 15:50:00,26.58,26.64,26.57,26.64,304050.0,26.58,26.64,26.57,26.64,304050.0
2021-05-17 15:55:00,26.63,26.67,26.61,26.61,618900.0,26.63,26.67,26.61,26.61,618900.0
2021-05-18 09:30:00,26.8,26.8,26.48,26.55,206050.0,26.8,26.8,26.48,26.55,206050.0
2021-05-18 09:35:00,26.48,26.68,26.48,26.68,80750.0,26.48,26.68,26.48,26.68,80750.0
2021-05-18 09:40:00,26.67,26.72,26.43,26.45,394450.0,26.67,26.72,26.43,26.45,394450.0
2021-05-18 09:45:00,26.44,26.48,26.28,26.4,878400.0,26.44,26.48,26.28,26.4,878400.0
2021-05-18 09:50:00,26.36,26.5,26.31,26.5,248900.0,26.36,26.5,26.31,26.5,248900.0
2021-05-18 09:55:00,26.5,26.7,26.5,26.7,290900.0,26.5,26.7,26.5,26.7,290900.0
2021-05-18 10:00:00,26.7,26.85,26.7,26.85,199650.0,26.7,26.85,26.7,26.85,199650.0
2021-05-18 10:05:00,26.85,26.85,26.78,26.81,41850.0,26.85,26.85,26.78,26.81,41850.0
2021-05-18 10:10:00,26.79,26.79,26.72,26.73,59850.0,26.79,26.79,26.72,26.73,59850.0
2021-05-18 10:15:00,26.75,26.77,26.75,26.77,30000.0,26.75,26.77,26.75,26.77,30000.0
2021-05-18 10:20:00,26.75,26.75,26.75,26.75,11250.0,26.75,26.75,26.75,26.75,11250.0
2021-05-18 10:25:00,26.78,26.87,26.78,26.87,66250.0,26.78,26.87,26.78,26.87,66250.0
2021-05-18 10:30:00,26.88,26.89,26.87,26.89,15000.0,26.88,26.89,26.87,26.89,15000.0
2021-05-18 10:35:00,26.92,26.95,26.92,26.92,48850.0,26.92,26.95,26.92,26.92,48850.0
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 10:45:00,26.83,26.83,26.83,26.83,0.0,26.83,26.83,26.83,26.83,0.0
2021-05-18 10:50:00,26.83,26.83,26.83,26.83,0.0,26.83,26.83,26.83,26.83,0.0
2021-05-18 10:55:00,26.94,26.94,26.9,26.9,15000.0,26.94,26.94,26.9,26.9,15000.0
2021-05-18 11:00:00,26.9,26.9,26.87,26.87,35000.0,26.9,26.9,26.87,26.87,35000.0
2021-05-18 11:05:00,26.86,26.89,26.84,26.84,65000.0,26.86,26.89,26.84,26.84,65000.0
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 11:15:00,26.84,26.84,26.84,26.84,0.0,26.84,26.84,26.84,26.84,0.0
2021-05-18 11:20:00,26.87,26.91,26.87,26.9,107500.0,26.87,26.91,26.87,26.9,107500.0
2021-05-18 11:25:00,26.89,26.89,26.89,26.89,5000.0,26.89,26.89,26.89,26.89,5000.0
2021-05-18 11:30:00,26.87,26.87,26.86,26.86,12450.0,26.87,26.87,26.86,26.86,12450.0
2021-05-18 11:35:00,26.83,26.84,26.82,26.83,31950.0,26.83,26.84,26.82,26.83,31950.0
2021-05-18 11:40:00,26.82,26.89,26.82,26.89,35000.0,26.82,26.89,26.82,26.89,35000.0
2021-05-18 11:45:00,26.83,26.83,26.8,26.8,17500.0,26.83,26.83,26.8,26.8,17500.0
2021-05-18 11:50:00,26.8,26.8,26.77,26.77,10000.0,26.8,26.8,26.77,26.77,10000.0
2021-05-18 11:55:00,26.78,26.79,26.77,26.78,30000.0,26.78,26.79,26.77,26.78,30000.0
2021-05-18 12:00:00,26.76,26.77,26.76,26.77,25000.0,26.76,26.77,26.76,26.77,25000.0
2021-05-18 12:05:00,26.78,26.78,26.75,26.75,22500.0,26.78,26.78,26.75,26.75,22500.0
2021-05-18 12:10:00,26.83,26.88,26.83,26.88,30000.0,26.83,26.88,26.83,26.88,30000.0
2021-05-18 12:15:00,26.86,26.86,26.86,26.86,5000.0,26.86,26.86,26.86,26.86,5000.0
2021-05-18 12:20:00,26.85,26.86,26.83,26.86,20000.0,26.85,26.86,26.83,26.86,20000.0
2021-05-18 12:25:00,26.87,26.87,26.87,26.87,5000.0,26.87,26.87,26.87,26.87,5000.0
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 12:35:00,26.81,26.81,26.81,26.81,0.0,26.81,26.81,26.81,26.81,0.0
2021-05-18 12:40:00,26.8,26.8,26.8,26.8,5000.0,26.8,26.8,26.8,26.8,5000.0
2021-05-18 12:45:00,26.82,26.82,26.82,26.82,5000.0,26.82,26.82,26.82,26.82,5000.0
2021-05-18 12:50:00,26.87,26.87,26.87,26.87,5000.0,26.87,26.87,26.87,26.87,5000.0
2021-05-18 12:55:00,26.87,26.87,26.85,26.86,40000.0,26.87,26.87,26.85,26.86,40000.0
2021-05-18 13:00:00,26.82,26.84,26.82,26.84,30000.0,26.82,26.84,26.82,26.84,30000.0
2021-05-18 13:05:00,26.78,26.81,26.77,26.81,44600.0,26.78,26.81,26.77,26.81,44600.0
2021-05-18 13:10:00,26.84,26.84,26.84,26.84,5000.0,26.84,26.84,26.84,26.84,5000.0
2021-05-18 13:15:00,26.84,26.84,26.8,26.8,50000.0,26.84,26.84,26.8,26.8,50000.0
2021-05-18 13:20:00,26.8,26.8,26.8,26.8,7500.0,26.8,26.8,26.8,26.8,7500.0
2021-05-18 13:25:00,26.82,26.82,26.8,26.8,15000.0,26.82,26.82,26.8,26.8,15000.0
2021-05-18 13:30:00,26.82,26.84,26.82,26.84,10000.0,26.82,26.84,26.82,26.84,10000.0
2021-05-18 13:35:00,26.84,26.84,26.8,26.8,25000.0,26.84,26.84,26.8,26.8,25000.0
2021-05-18 13:40:00,26.82,26.82,26.8,26.81,15000.0,26.82,26.82,26.8,26.81,15000.0
2021-05-18 13:45:00,26.82,26.82,26.79,26.79,18750.0,26.82,26.82,26.79,26.79,18750.0
2021-05-18 13:50:00,26.77,26.79,26.73,26.77,36800.0,26.77,26.79,26.73,26.77,36800.0
2021-05-18 13:55:00,26.75,26.75,26.73,26.73,10000.0,26.75,26.75,26.73,26.73,10000.0
2021-05-18 14:00:00,26.75,26.75,26.69,26.69,35000.0,26.75,26.75,26.69,26.69,35000.0
2021-05-18 14:05:00,26.73,26.75,26.69,26.69,63450.0,26.73,26.75,26.69,26.69,63450.0
2021-05-18 14:10:00,26.7,26.7,26.68,26.68,10000.0,26.7,26.7,26.68,26.68,10000.0
2021-05-18 14:15:00,26.7,26.7,26.68,26.68,15000.0,26.7,26.7,26.68,26.68,15000.0
2021-05-18 14:20:00,26.66,26.66,26.66,26.66,5000.0,26.66,26.66,26.66,26.66,5000.0
2021-05-18 14:25:00,26.62,26.65,26.58,26.65,110100.0,26.62,26.65,26.58,26.65,110100.0
2021-05-18 14:30:00,26.61,26.61,26.56,26.56,58200.0,26.61,26.61,26.56,26.56,58200.0
2021-05-18 14:35:00,26.5,26.53,26.5,26.53,100650.0,26.5,26.53,26.5,26.53,100650.0
2021-05-18 14:40:00,26.52,26.52,26.46,26.46,71050.0,26.52,26.52,26.46,26.46,71050.0
2021-05-18 14:45:00,26.5,26.56,26.5,26.56,25000.0,26.5,26.56,26.5,26.56,25000.0
2021-05-18 14:50:00,26.56,26.56,26.53,26.53,22050.0,26.56,26.56,26.53,26.53,22050.0
2021-05-18 14:55:00,26.57,26.57,26.55,26.55,20250.0,26.57,26.57,26.55,26.55,20250.0
2021-05-18 15:00:00,26.55,26.58,26.55,26.57,25000.0,26.55,26.58,26.55,26.57,25000.0
2021-05-18 15:05:00,26.57,26.57,26.55,26.55,41800.0,26.57,26.57,26.55,26.55,41800.0
2021-05-18 15:10:00,26.57,26.57,26.54,26.56,43400.0,26.57,26.57,26.54,26.56,43400.0
2021-05-18 15:15:00,26.55,26.59,26.54,26.59,25000.0,26.55,26.59,26.54,26.59,25000.0
2021-05-18 15:20:00,26.59,26.59,26.58,26.58,20000.0,26.59,26.59,26.58,26.58,20000.0
2021-05-18 15:25:00,26.59,26.66,26.58,26.65,165000.0,26.59,26.66,26.58,26.65,165000.0
2021-05-18 15:30:00,26.65,26.69,26.65,26.69,60000.0,26.65,26.69,26.65,26.69,60000.0
2021-05-18 15:35:00,26.68,26.68,26.66,26.66,15000.0,26.68,26.68,26.66,26.66,15000.0
2021-05-18 15:40:00,26.66,26.67,26.64,26.66,107300.0,26.66,26.67,26.64,26.66,107300.0
2021-05-18 15:45:00,26.63,26.63,26.55,26.57,80000.0,26.63,26.63,26.55,26.57,80000.0
2021-05-18 15:50:00,26.55,26.55,26.48,26.54,81550.0,26.55,26.55,26.48,26.54,81550.0
2021-05-18 15:55:00,26.53,26.53,26.47,26.48,342300.0,26.53,26.53,26.47,26.48,342300.0
2021-05-19 09:30:00,26.18,26.18,26.04,26.12,235100.0,26.18,26.18,26.04,26.12,235100.0
2021-05-19 09:35:00,26.12,26.12,26.0,26.07,128200.0,26.12,26.12,26.0,26.07,128200.0
2021-05-19 09:40:00,26.1,26.18,25.9,26.12,222900.0,26.1,26.18,25.9,26.12,222900.0
2021-05-19 09:45:00,26.14,26.21,26.11,26.21,45000.0,26.14,26.21,26.11,26.21,45000.0
2021-05-19 09:50:00,26.21,26.34,26.19,26.25,105000.0,26.21,26.34,26.19,26.25,105000.0
2021-05-19 09:55:00,26.25,26.25,26.17,26.18,80000.0,26.25,26.25,26.17,26.18,80000.0
2021-05-19 10:00:00,26.23,26.23,26.07,26.11,55450.0,26.23,26.23,26.07,26.11,55450.0
2021-05-19 10:05:00,26.08,26.11,26.07,26.09,60200.0,26.08,26.11,26.07,26.09,60200.0
2021-05-19 10:10:00,26.08,26.12,26.03,26.09,65000.0,26.08,26.12,26.03,26.09,65000.0
2021-05-19 10:15:00,26.07,26.14,26.07,26.14,111250.0,26.07,26.14,26.07,26.14,111250.0
2021-05-19 10:20:00,26.15,26.17,26.14,26.15,61000.0,26.15,26.17,26.14,26.15,61000.0
2021-05-19 10:25:00,26.14,26.2,26.14,26.17,102900.0,26.14,26.2,26.14,26.17,102900.0
2021-05-19 10:30:00,26.18,26.2,26.16,26.16,35000.0,26.18,26.2,26.16,26.16,35000.0
2021-05-19 10:35:00,26.18,26.18,26.08,26.08,72950.0,26.18,26.18,26.08,26.08,72950.0
2021-05-19 10:40:00,26.1,26.1,26.08,26.08,40000.0,26.1,26.1,26.08,26.08,40000.0
2021-05-19 10:45:00,26.11,26.12,26.08,26.09,90350.0,26.11,26.12,26.08,26.09,90350.0
2021-05-19 10:50:00,26.09,26.16,26.09,26.13,105050.0,26.09,26.16,26.09,26.13,105050.0
2021-05-19 10:55:00,26.1,26.1,26.06,26.06,70150.0,26.1,26.1,26.06,26.06,70150.0
2021-05-19 11:00:00,26.06,26.06,25.98,25.98,93400.0,26.06,26.06,25.98,25.98,93400.0
2021-05-19 11:05:00,25.99,26.04,25.98,26.04,40000.0,25.99,26.04,25.98,26.04,40000.0
2021-05-19 11:10:00,26.03,26.05,26.0,26.0,60000.0,26.03,26.05,26.0,26.0,60000.0
2021-05-19 11:15:00,26.01,26.01,26.0,26.0,42500.0,26.01,26.01,26.0,26.0,42500.0
2021-05-19 11:20:00,26.0,26.06,26.0,26.06,55950.0,26.0,26.06,26.0,26.06,55950.0
2021-05-19 11:25:00,26.04,26.04,26.04,26.04,5000.0,26.04,26.04,26.04,26.04,5000.0
2021-05-19 11:30:00,26.02,26.02,25.99,26.02,60000.0,26.02,26.02,25.99,26.02,60000.0
2021-05-19 11:35:00,26.02,26.02,25.98,26.0,60800.0,26.02,26.02,25.98,26.0,60800.0
2021-05-19 11:40:00,26.03,26.06,26.0,26.0,131050.0,26.03,26.06,26.0,26.0,131050.0
2021-05-19 11:45:00,25.99,25.99,25.97,25.99,200000.0,25.99,25.99,25.97,25.99,200000.0
2021-05-19 11:50:00,25.98,26.03,25.98,25.99,178600.0,25.98,26.03,25.98,25.99,178600.0
2021-05-19 11:55:00,26.03,26.06,26.01,26.06,64000.0,26.03,26.06,26.01,26.06,64000.0
2021-05-19 12:00:00,26.04,26.06,26.04,26.06,35000.0,26.04,26.06,26.04,26.06,35000.0
2021-05-19 12:05:00,26.09,26.1,26.06,26.08,25000.0,26.09,26.1,26.06,26.08,25000.0
2021-05-19 12:10:00,26.09,26.1,26.08,26.1,70000.0,26.09,26.1,26.08,26.1,70000.0
2021-05-19 12:15:00,26.11,26.12,26.11,26.12,15000.0,26.11,26.12,26.11,26.12,15000.0
2021-05-19 12:20:00,26.16,26.16,26.12,26.15,35000.0,26.16,26.16,26.12,26.15,35000.0
2021-05-19 12:25:00,26.14,26.14,26.1,26.1,40000.0,26.14,26.14,26.1,26.1,40000.0
2021-05-19 12:30:00,26.11,26.13,26.09,26.1,45000.0,26.11,26.13,26.09,26.1,45000.0
2021-05-19 12:35:00,26.1,26.13,26.07,26.1,85000.0,26.1,26.13,26.07,26.1,85000.0
2021-05-19 12:40:00,26.09,26.11,26.08,26.08,88200.0,26.09,26.11,26.08,26.08,88200.0
2021-05-19 12:45:00,26.09,26.11,26.07,26.11,40000.0,26.09,26.11,26.07,26.11,40000.0
2021-05-19 12:50:00,26.06,26.08,26.06,26.08,25000.0,26.06,26.08,26.06,26.08,25000.0
2021-05-19 12:55:00,26.07,26.07,26.05,26.05,20000.0,26.07,26.07,26.05,26.05,20000.0
2021-05-19 13:00:00,26.06,26.07,26.06,26.07,50000.0,26.06,26.07,26.06,26.07,50000.0
2021-05-19 13:05:00,26.08,26.08,26.08,26.08,5000.0,26.08,26.08,26.08,26.08,5000.0
2021-05-19 13:10:00,26.08,26.11,26.08,26.11,20000.0,26.08,26.11,26.08,26.11,20000.0
2021-05-19 13:15:00,26.1,26.1,26.07,26.07,25000.0,26.1,26.1,26.07,26.07,25000.0
2021-05-19 13:20:00,26.08,26.09,26.06,26.06,47550.0,26.08,26.09,26.06,26.06,47550.0
2021-05-19 13:25:00,26.06,26.06,26.04,26.05,55000.0,26.06,26.06,26.04,26.05,55000.0
2021-05-19 13:30:00,26.06,26.07,26.03,26.03,65000.0,26.06,26.07,26.03,26.03,65000.0
2021-05-19 13:35:00,26.03,26.03,26.01,26.01,15000.0,26.03,26.03,26.01,26.01,15000.0
2021-05-19 13:40:00,26.04,26.04,26.02,26.02,10000.0,26.04,26.04,26.02,26.02,10000.0
2021-05-19 13:45:00,26.04,26.05,26.02,26.02,50050.0,26.04,26.05,26.02,26.02,50050.0
2021-05-19 13:50:00,26.01,26.05,25.99,26.05,76700.0,26.01,26.05,25.99,26.05,76700.0
2021-05-19 13:55:00,26.04,26.05,26.03,26.03,65000.0,26.04,26.05,26.03,26.03,65000.0
2021-05-19 14:00:00,26.05,26.05,25.98,25.98,25000.0,26.05,26.05,25.98,25.98,25000.0
2021-05-19 14:05:00,25.96,26.0,25.94,26.0,125350.0,25.96,26.0,25.94,26.0,125350.0
2021-05-19 14:10:00,26.0,26.01,25.94,25.94,45500.0,26.0,26.01,25.94,25.94,45500.0
2021-05-19 14:15:00,25.95,25.95,25.92,25.95,50050.0,25.95,25.95,25.92,25.95,50050.0
2021-05-19 14:20:00,25.96,26.11,25.96,26.11,171950.0,25.96,26.11,25.96,26.11,171950.0
2021-05-19 14:25:00,26.08,26.1,26.07,26.1,55000.0,26.08,26.1,26.07,26.1,55000.0
2021-05-19 14:30:00,26.12,26.13,26.09,26.1,70350.0,26.12,26.13,26.09,26.1,70350.0
2021-05-19 14:35:00,26.07,26.1,26.01,26.04,56350.0,26.07,26.1,26.01,26.04,56350.0
2021-05-19 14:40:00,26.02,26.04,25.97,25.98,87700.0,26.02,26.04,25.97,25.98,87700.0
2021-05-19 14:45:00,25.97,26.01,25.97,26.01,80000.0,25.97,26.01,25.97,26.01,80000.0
2021-05-19 14:50:00,25.98,25.99,25.97,25.99,35000.0,25.98,25.99,25.97,25.99,35000.0
2021-05-19 14:55:00,25.98,26.0,25.96,26.0,50000.0,25.98,26.0,25.96,26.0,50000.0
2021-05-19 15:00:00,25.98,25.98,25.96,25.96,25000.0,25.98,25.98,25.96,25.96,25000.0
2021-05-19 15:05:00,25.97,26.03,25.97,26.0,70000.0,25.97,26.03,25.97,26.0,70000.0
2021-05-19 15:10:00,26.06,26.06,26.03,26.03,10000.0,26.06,26.06,26.03,26.03,10000.0
2021-05-19 15:15:00,26.02,26.05,26.02,26.05,20000.0,26.02,26.05,26.02,26.05,20000.0
2021-05-19 15:20:00,26.03,26.1,26.02,26.08,75050.0,26.03,26.1,26.02,26.08,75050.0
2021-05-19 15:25:00,26.1,26.11,26.06,26.09,97350.0,26.1,26.11,26.06,26.09,97350.0
2021-05-19 15:30:00,26.08,26.08,26.04,26.04,33200.0,26.08,26.08,26.04,26.04,33200.0
2021-05-19 15:35:00,26.02,26.06,26.02,26.06,40000.0,26.02,26.06,26.02,26.06,40000.0
2021-05-19 15:40:00,26.04,26.07,26.02,26.02,80000.0,26.04,26.07,26.02,26.02,80000.0
2021-05-19 15:45:00,26.03,26.05,26.02,26.05,91900.0,26.03,26.05,26.02,26.05,91900.0
2021-05-19 15:50:00,26.06,26.1,26.04,26.07,202000.0,26.06,26.1,26.04,26.07,202000.0
2021-05-19 15:55:00,26.08,26.16,26.08,26.16,565950.0,26.08,26.16,26.08,26.16,565950.0
2021-05-20 09:30:00,26.76,26.82,26.72,26.77,629250.0,26.76,26.82,26.72,26.77,629250.0
2021-05-20 09:35:00,26.77,26.92,26.77,26.91,227400.0,26.77,26.92,26.77,26.91,227400.0
2021-05-20 09:40:00,26.92,26.97,26.86,26.9,226500.0,26.92,26.97,26.86,26.9,226500.0
2021-05-20 09:45:00,26.9,26.93,26.88,26.89,179250.0,26.9,26.93,26.88,26.89,179250.0
2021-05-20 09:50:00,26.89,26.99,26.88,26.89,207500.0,26.89,26.99,26.88,26.89,207500.0
2021-05-20 09:55:00,26.92,26.94,26.85,26.86,235000.0,26.92,26.94,26.85,26.86,235000.0
2021-05-20 10:00:00,26.86,26.93,26.86,26.89,65100.0,26.86,26.93,26.86,26.89,65100.0
2021-05-20 10:05:00,26.92,26.92,26.88,26.91,60000.0,26.92,26.92,26.88,26.91,60000.0
2021-05-20 10:10:00,26.91,26.98,26.88,26.95,241350.0,26.91,26.98,26.88,26.95,241350.0
2021-05-20 10:15:00,26.95,27.05,26.95,27.03,153750.0,26.95,27.05,26.95,27.03,153750.0
2021-05-20 10:20:00,27.01,27.06,26.98,26.98,120850.0,27.01,27.06,26.98,26.98,120850.0
2021-05-20 10:25:00,26.98,27.01,26.94,26.99,141400.0,26.98,27.01,26.94,26.99,141400.0
2021-05-20 10:30:00,26.97,26.97,26.91,26.93,110350.0,26.97,26.97,26.91,26.93,110350.0
2021-05-20 10:35:00,26.92,26.92,26.89,26.89,50000.0,26.92,26.92,26.89,26.89,50000.0
2021-05-20 10:40:00,26.9,26.92,26.86,26.88,63600.0,26.9,26.92,26.86,26.88,63600.0
2021-05-20 10:45:00,26.87,26.9,26.86,26.86,86800.0,26.87,26.9,26.86,26.86,86800.0
2021-05-20 10:50:00,26.87,26.88,26.87,26.88,35000.0,26.87,26.88,26.87,26.88,35000.0
2021-05-20 10:55:00,26.88,26.89,26.85,26.87,165000.0,26.88,26.89,26.85,26.87,165000.0
2021-05-20 11:00:00,26.88,26.88,26.85,26.88,205000.0,26.88,26.88,26.85,26.88,205000.0
2021-05-20 11:05:00,26.88,26.9,26.81,26.9,240050.0,26.88,26.9,26.81,26.9,240050.0
2021-05-20 11:10:00,26.93,26.93,26.93,26.93,10000.0,26.93,26.93,26.93,26.93,10000.0
2021-05-20 11:15:00,26.94,26.96,26.94,26.94,107650.0,26.94,26.96,26.94,26.94,107650.0
2021-05-20 11:20:00,26.94,26.98,26.93,26.93,123050.0,26.94,26.98,26.93,26.93,123050.0
2021-05-20 11:25:00,26.93,27.01,26.93,26.99,206050.0,26.93,27.01,26.93,26.99,206050.0
2021-05-20 11:30:00,26.98,27.01,26.93,26.94,377200.0,26.98,27.01,26.93,26.94,377200.0
2021-05-20 11:35:00,26.94,26.95,26.93,26.93,164400.0,26.94,26.95,26.93,26.93,164400.0
2021-05-20 11:40:00,26.95,26.95,26.92,26.95,142450.0,26.95,26.95,26.92,26.95,142450.0
2021-05-20 11:45:00,26.96,26.99,26.96,26.99,50000.0,26.96,26.99,26.96,26.99,50000.0
2021-05-20 11:50:00,27.01,27.04,27.01,27.04,20000.0,27.01,27.04,27.01,27.04,20000.0
2021-05-20 11:55:00,27.04,27.04,26.99,26.99,30000.0,27.04,27.04,26.99,26.99,30000.0
2021-05-20 12:00:00,26.99,26.99,26.96,26.96,25000.0,26.99,26.99,26.96,26.96,25000.0
2021-05-20 12:05:00,26.99,26.99,26.96,26.99,144150.0,26.99,26.99,26.96,26.99,144150.0
2021-05-20 12:10:00,27.0,27.0,26.96,26.98,31250.0,27.0,27.0,26.96,26.98,31250.0
2021-05-20 12:15:00,26.99,26.99,26.96,26.97,66100.0,26.99,26.99,26.96,26.97,66100.0
2021-05-20 12:20:00,26.96,26.98,26.94,26.94,106100.0,26.96,26.98,26.94,26.94,106100.0
2021-05-20 12:25:00,26.95,26.95,26.93,26.93,25100.0,26.95,26.95,26.93,26.93,25100.0
2021-05-20 12:30:00,26.93,26.95,26.93,26.95,10000.0,26.93,26.95,26.93,26.95,10000.0
2021-05-20 12:35:00,26.94,26.94,26.9,26.94,100000.0,26.94,26.94,26.9,26.94,100000.0
2021-05-20 12:40:00,26.95,26.97,26.91,26.92,101100.0,26.95,26.97,26.91,26.92,101100.0
2021-05-20 12:45:00,26.93,26.98,26.93,26.96,63450.0,26.93,26.98,26.93,26.96,63450.0
2021-05-20 12:50:00,26.95,26.97,26.95,26.95,17500.0,26.95,26.97,26.95,26.95,17500.0
2021-05-20 12:55:00,26.97,27.01,26.97,26.99,169350.0,26.97,27.01,26.97,26.99,169350.0
2021-05-20 13:00:00,26.98,26.98,26.96,26.96,20000.0,26.98,26.98,26.96,26.96,20000.0
2021-05-20 13:05:00,26.98,26.98,26.96,26.96,12150.0,26.98,26.98,26.96,26.96,12150.0
2021-05-20 13:10:00,26.96,26.96,26.96,26.96,0.0,26.96,26.96,26.96,26.96,0.0
2021-05-20 13:15:00,26.96,26.96,26.93,26.96,30000.0,26.96,26.96,26.93,26.96,30000.0
2021-05-20 13:20:00,26.93,26.95,26.93,26.95,31100.0,26.93,26.95,26.93,26.95,31100.0
2021-05-20 13:25:00,26.95,26.95,26.93,26.94,25200.0,26.95,26.95,26.93,26.94,25200.0
2021-05-20 13:30:00,26.94,26.94,26.93,26.94,160650.0,26.94,26.94,26.93,26.94,160650.0
2021-05-20 13:35:00,26.95,26.95,26.93,26.93,36700.0,26.95,26.95,26.93,26.93,36700.0
2021-05-20 13:40:00,26.94,26.94,26.93,26.94,105000.0,26.94,26.94,26.93,26.94,105000.0
2021-05-20 13:45:00,26.91,26.94,26.91,26.94,20000.0,26.91,26.94,26.91,26.94,20000.0
2021-05-20 13:50:00,26.94,26.94,26.85,26.85,95000.0,26.94,26.94,26.85,26.85,95000.0
2021-05-20 13:55:00,26.86,26.88,26.86,26.87,15000.0,26.86,26.88,26.86,26.87,15000.0
2021-05-20 14:00:00,26.88,26.88,26.88,26.88,5000.0,26.88,26.88,26.88,26.88,5000.0
2021-05-20 14:05:00,26.89,26.89,26.89,26.89,5000.0,26.89,26.89,26.89,26.89,5000.0
2021-05-20 14:10:00,26.86,26.88,26.86,26.86,25000.0,26.86,26.88,26.86,26.86,25000.0
2021-05-20 14:15:00,26.87,26.88,26.86,26.88,35000.0,26.87,26.88,26.86,26.88,35000.0
2021-05-20 14:20:00,26.86,26.86,26.86,26.86,5000.0,26.86,26.86,26.86,26.86,5000.0
2021-05-20 14:25:00,26.84,26.85,26.84,26.85,30000.0,26.84,26.85,26.84,26.85,30000.0
2021-05-20 14:30:00,26.86,26.86,26.85,26.85,10350.0,26.86,26.86,26.85,26.85,10350.0
2021-05-20 14:35:00,26.83,26.84,26.82,26.84,27050.0,26.83,26.84,26.82,26.84,27050.0
2021-05-20 14:40:00,26.83,26.83,26.79,26.79,26200.0,26.83,26.83,26.79,26.79,26200.0
2021-05-20 14:45:00,26.77,26.78,26.75,26.75,20000.0,26.77,26.78,26.75,26.75,20000.0
2021-05-20 14:50:00,26.76,26.77,26.74,26.77,35000.0,26.76,26.77,26.74,26.77,35000.0
2021-05-20 14:55:00,26.77,26.78,26.76,26.78,38750.0,26.77,26.78,26.76,26.78,38750.0
2021-05-20 15:00:00,26.79,26.79,26.77,26.78,32300.0,26.79,26.79,26.77,26.78,32300.0
2021-05-20 15:05:00,26.78,26.8,26.78,26.8,16500.0,26.78,26.8,26.78,26.8,16500.0
2021-05-20 15:10:00,26.76,26.8,26.76,26.79,25000.0,26.76,26.8,26.76,26.79,25000.0
2021-05-20 15:15:00,26.81,26.81,26.8,26.8,15000.0,26.81,26.81,26.8,26.8,15000.0
2021-05-20 15:20:00,26.82,26.82,26.82,26.82,25000.0,26.82,26.82,26.82,26.82,25000.0
2021-05-20 15:25:00,26.83,26.84,26.83,26.83,20400.0,26.83,26.84,26.83,26.83,20400.0
2021-05-20 15:30:00,26.84,26.85,26.83,26.84,35000.0,26.84,26.85,26.83,26.84,35000.0
2021-05-20 15:35:00,26.85,26.85,26.83,26.84,100000.0,26.85,26.85,26.83,26.84,100000.0
2021-05-20 15:40:00,26.83,26.84,26.82,26.83,50000.0,26.83,26.84,26.82,26.83,50000.0
2021-05-20 15:45:00,26.84,26.86,26.82,26.83,232300.0,26.84,26.86,26.82,26.83,232300.0
2021-05-20 15:50:00,26.81,26.85,26.81,26.85,288400.0,26.81,26.85,26.81,26.85,288400.0
2021-05-20 15:55:00,26.84,26.88,26.81,26.83,891400.0,26.84,26.88,26.81,26.83,891400.0
2021-05-21 09:30:00,26.97,27.01,26.88,26.98,433600.0,26.97,27.01,26.88,26.98,433600.0
2021-05-21 09:35:00,26.95,26.98,26.93,26.95,40000.0,26.95,26.98,26.93,26.95,40000.0
2021-05-21 09:40:00,26.95,26.99,26.94,26.99,105000.0,26.95,26.99,26.94,26.99,105000.0
2021-05-21 09:45:00,26.93,26.93,26.93,26.93,25000.0,26.93,26.93,26.93,26.93,25000.0
2021-05-21 09:50:00,26.96,27.03,26.96,27.02,80150.0,26.96,27.03,26.96,27.02,80150.0
2021-05-21 09:55:00,27.06,27.11,27.06,27.08,55250.0,27.06,27.11,27.06,27.08,55250.0
2021-05-21 10:00:00,27.11,27.11,27.06,27.07,80250.0,27.11,27.11,27.06,27.07,80250.0
2021-05-21 10:05:00,27.01,27.01,27.01,27.01,5250.0,27.01,27.01,27.01,27.01,5250.0
2021-05-21 10:10:00,26.99,26.99,26.96,26.99,60000.0,26.99,26.99,26.96,26.99,60000.0
2021-05-21 10:15:00,26.96,26.99,26.96,26.97,40500.0,26.96,26.99,26.96,26.97,40500.0
2021-05-21 10:20:00,27.0,27.02,26.94,26.97,205000.0,27.0,27.02,26.94,26.97,205000.0
2021-05-21 10:25:00,26.98,27.0,26.95,26.99,35000.0,26.98,27.0,26.95,26.99,35000.0
2021-05-21 10:30:00,27.02,27.03,27.01,27.02,30000.0,27.02,27.03,27.01,27.02,30000.0
2021-05-21 10:35:00,27.02,27.02,26.96,27.0,60000.0,27.02,27.02,26.96,27.0,60000.0
2021-05-21 10:40:00,26.99,26.99,26.98,26.98,11300.0,26.99,26.99,26.98,26.98,11300.0
2021-05-21 10:45:00,26.97,26.98,26.96,26.98,116250.0,26.97,26.98,26.96,26.98,116250.0
2021-05-21 10:50:00,26.98,26.98,26.96,26.96,55000.0,26.98,26.98,26.96,26.96,55000.0
2021-05-21 10:55:00,26.96,26.96,26.96,26.96,5000.0,26.96,26.96,26.96,26.96,5000.0
2021-05-21 11:00:00,26.99,26.99,26.97,26.98,25000.0,26.99,26.99,26.97,26.98,25000.0
2021-05-21 11:05:00,26.97,26.97,26.95,26.95,15000.0,26.97,26.97,26.95,26.95,15000.0
2021-05-21 11:10:00,26.97,27.01,26.96,27.01,86250.0,26.97,27.01,26.96,27.01,86250.0
2021-05-21 11:15:00,26.99,26.99,26.98,26.98,15000.0,26.99,26.99,26.98,26.98,15000.0
2021-05-21 11:20:00,26.99,26.99,26.96,26.96,20000.0,26.99,26.99,26.96,26.96,20000.0
2021-05-21 11:25:00,26.96,26.96,26.88,26.88,29650.0,26.96,26.96,26.88,26.88,29650.0
2021-05-21 11:30:00,26.87,26.91,26.87,26.91,25000.0,26.87,26.91,26.87,26.91,25000.0
2021-05-21 11:35:00,26.9,26.9,26.87,26.87,10500.0,26.9,26.9,26.87,26.87,10500.0
2021-05-21 11:40:00,26.91,26.91,26.86,26.87,41500.0,26.91,26.91,26.86,26.87,41500.0
2021-05-21 11:45:00,26.86,26.86,26.86,26.86,5000.0,26.86,26.86,26.86,26.86,5000.0
2021-05-21 11:50:00,26.86,26.88,26.84,26.88,30000.0,26.86,26.88,26.84,26.88,30000.0
2021-05-21 11:55:00,26.83,26.87,26.81,26.87,60300.0,26.83,26.87,26.81,26.87,60300.0
2021-05-21 12:00:00,26.86,26.88,26.86,26.87,20000.0,26.86,26.88,26.86,26.87,20000.0
2021-05-21 12:05:00,26.89,26.89,26.81,26.84,70000.0,26.89,26.89,26.81,26.84,70000.0
2021-05-21 12:10:00,26.84,26.84,26.81,26.82,40000.0,26.84,26.84,26.81,26.82,40000.0
2021-05-21 12:15:00,26.84,26.84,26.83,26.84,15000.0,26.84,26.84,26.83,26.84,15000.0
2021-05-21 12:20:00,26.86,26.9,26.86,26.89,50000.0,26.86,26.9,26.86,26.89,50000.0
2021-05-21 12:25:00,26.9,26.93,26.86,26.88,45000.0,26.9,26.93,26.86,26.88,45000.0
2021-05-21 12:30:00,26.89,26.9,26.89,26.89,47850.0,26.89,26.9,26.89,26.89,47850.0
2021-05-21 12:35:00,26.9,26.91,26.9,26.91,10000.0,26.9,26.91,26.9,26.91,10000.0
2021-05-21 12:40:00,26.9,26.92,26.9,26.91,20000.0,26.9,26.92,26.9,26.91,20000.0
2021-05-21 12:45:00,26.9,26.92,26.9,26.9,15000.0,26.9,26.92,26.9,26.9,15000.0
2021-05-21 12:50:00,26.9,26.9,26.9,26.9,5000.0,26.9,26.9,26.9,26.9,5000.0
2021-05-21 12:55:00,26.89,26.9,26.89,26.89,30000.0,26.89,26.9,26.89,26.89,30000.0
2021-05-21 13:00:00,26.89,26.89,26.89,26.89,0.0,26.89,26.89,26.89,26.89,0.0
2021-05-21 13:05:00,26.88,26.88,26.88,26.88,5000.0,26.88,26.88,26.88,26.88,5000.0
2021-05-21 13:10:00,26.85,26.86,26.84,26.84,15000.0,26.85,26.86,26.84,26.84,15000.0
2021-05-21 13:15:00,26.8,26.8,26.79,26.8,20000.0,26.8,26.8,26.79,26.8,20000.0
2021-05-21 13:20:00,26.78,26.82,26.78,26.81,30000.0,26.78,26.82,26.78,26.81,30000.0
2021-05-21 13:25:00,26.82,26.84,26.81,26.84,30000.0,26.82,26.84,26.81,26.84,30000.0
2021-05-21 13:30:00,26.82,26.84,26.82,26.84,10000.0,26.82,26.84,26.82,26.84,10000.0
2021-05-21 13:35:00,26.82,26.82,26.82,26.82,5000.0,26.82,26.82,26.82,26.82,5000.0
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 13:45:00,26.79,26.79,26.79,26.79,0.0,26.79,26.79,26.79,26.79,0.0
2021-05-21 13:50:00,26.76,26.76,26.76,26.76,5000.0,26.76,26.76,26.76,26.76,5000.0
2021-05-21 13:55:00,26.76,26.76,26.76,26.76,5000.0,26.76,26.76,26.76,26.76,5000.0
2021-05-21 14:00:00,26.77,26.77,26.75,26.75,16300.0,26.77,26.77,26.75,26.75,16300.0
2021-05-21 14:05:00,26.74,26.75,26.74,26.74,17000.0,26.74,26.75,26.74,26.74,17000.0
2021-05-21 14:10:00,26.75,26.76,26.75,26.76,10000.0,26.75,26.76,26.75,26.76,10000.0
2021-05-21 14:15:00,26.75,26.75,26.74,26.74,15000.0,26.75,26.75,26.74,26.74,15000.0
2021-05-21 14:20:00,26.73,26.73,26.73,26.73,10000.0,26.73,26.73,26.73,26.73,10000.0
2021-05-21 14:25:00,26.7,26.7,26.66,26.66,62050.0,26.7,26.7,26.66,26.66,62050.0
2021-05-21 14:30:00,26.63,26.63,26.62,26.62,10000.0,26.63,26.63,26.62,26.62,10000.0
2021-05-21 14:35:00,26.64,26.64,26.62,26.62,43050.0,26.64,26.64,26.62,26.62,43050.0
2021-05-21 14:40:00,26.62,26.64,26.61,26.64,25000.0,26.62,26.64,26.61,26.64,25000.0
2021-05-21 14:45:00,26.61,26.65,26.61,26.64,30000.0,26.61,26.65,26.61,26.64,30000.0
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 14:55:00,26.67,26.67,26.67,26.67,0.0,26.67,26.67,26.67,26.67,0.0
2021-05-21 15:00:00,26.68,26.68,26.68,26.68,20000.0,26.68,26.68,26.68,26.68,20000.0
2021-05-21 15:05:00,26.68,26.68,26.64,26.64,17450.0,26.68,26.68,26.64,26.64,17450.0
2021-05-21 15:10:00,26.65,26.7,26.65,26.67,49500.0,26.65,26.7,26.65,26.67,49500.0
2021-05-21 15:15:00,26.69,26.69,26.69,26.69,15000.0,26.69,26.69,26.69,26.69,15000.0
2021-05-21 15:20:00,26.69,26.69,26.68,26.68,25700.0,26.69,26.69,26.68,26.68,25700.0
2021-05-21 15:25:00,26.68,26.69,26.67,26.68,20550.0,26.68,26.69,26.67,26.68,20550.0
2021-05-21 15:30:00,26.67,26.67,26.66,26.66,15000.0,26.67,26.67,26.66,26.66,15000.0
2021-05-21 15:35:00,26.67,26.68,26.65,26.66,35000.0,26.67,26.68,26.65,26.66,35000.0
2021-05-21 15:40:00,26.64,26.64,26.6,26.6,61400.0,26.64,26.64,26.6,26.6,61400.0
2021-05-21 15:45:00,26.61,26.62,26.6,26.6,399050.0,26.61,26.62,26.6,26.6,399050.0
2021-05-21 15:50:00,26.61,26.62,26.59,26.6,416250.0,26.61,26.62,26.59,26.6,416250.0
2021-05-21 15:55:00,26.61,26.62,26.56,26.6,632450.0,26.61,26.62,26.56,26.6,632450.0
2021-05-24 09:30:00,26.78,26.78,26.68,26.68,184400.0,26.78,26.78,26.68,26.68,184400.0
2021-05-24 09:35:00,26.77,26.84,26.69,26.83,77050.0,26.77,26.84,26.69,26.83,77050.0
2021-05-24 09:40:00,26.86,26.9,26.76,26.76,50000.0,26.86,26.9,26.76,26.76,50000.0
2021-05-24 09:45:00,26.77,26.8,26.77,26.8,214950.0,26.77,26.8,26.77,26.8,214950.0
2021-05-24 09:50:00,26.83,26.83,26.82,26.82,26250.0,26.83,26.83,26.82,26.82,26250.0
2021-05-24 09:55:00,26.85,26.89,26.83,26.89,40000.0,26.85,26.89,26.83,26.89,40000.0
2021-05-24 10:00:00,26.87,26.9,26.86,26.88,116900.0,26.87,26.9,26.86,26.88,116900.0
2021-05-24 10:05:00,26.88,26.92,26.88,26.92,75000.0,26.88,26.92,26.88,26.92,75000.0
2021-05-24 10:10:00,26.95,26.99,26.95,26.97,165000.0,26.95,26.99,26.95,26.97,165000.0
2021-05-24 10:15:00,27.01,27.05,26.96,26.96,101250.0,27.01,27.05,26.96,26.96,101250.0
2021-05-24 10:20:00,26.91,26.91,26.91,26.91,55000.0,26.91,26.91,26.91,26.91,55000.0
2021-05-24 10:25:00,26.94,26.94,26.89,26.92,63200.0,26.94,26.94,26.89,26.92,63200.0
2021-05-24 10:30:00,26.94,26.99,26.94,26.97,664950.0,26.94,26.99,26.94,26.97,664950.0
2021-05-24 10:35:00,26.95,26.97,26.95,26.96,50000.0,26.95,26.97,26.95,26.96,50000.0
2021-05-24 10:40:00,26.99,26.99,26.99,26.99,5000.0,26.99,26.99,26.99,26.99,5000.0
2021-05-24 10:45:00,26.98,26.98,26.96,26.96,40250.0,26.98,26.98,26.96,26.96,40250.0
2021-05-24 10:50:00,26.99,27.03,26.99,27.03,131600.0,26.99,27.03,26.99,27.03,131600.0
2021-05-24 10:55:00,27.01,27.07,27.01,27.06,45000.0,27.01,27.07,27.01,27.06,45000.0
2021-05-24 11:00:00,27.08,27.08,27.06,27.06,26450.0,27.08,27.08,27.06,27.06,26450.0
2021-05-24 11:05:00,27.05,27.05,27.03,27.05,40000.0,27.05,27.05,27.03,27.05,40000.0
2021-05-24 11:10:00,27.04,27.05,27.04,27.04,15000.0,27.04,27.05,27.04,27.04,15000.0
2021-05-24 11:15:00,27.07,27.09,27.03,27.09,87100.0,27.07,27.09,27.03,27.09,87100.0
2021-05-24 11:20:00,27.1,27.12,27.07,27.1,82050.0,27.1,27.12,27.07,27.1,82050.0
2021-05-24 11:25:00,27.09,27.11,27.09,27.1,21000.0,27.09,27.11,27.09,27.1,21000.0
2021-05-24 11:30:00,27.1,27.1,27.1,27.1,40000.0,27.1,27.1,27.1,27.1,40000.0
2021-05-24 11:35:00,27.12,27.12,27.1,27.11,30250.0,27.12,27.12,27.1,27.11,30250.0
2021-05-24 11:40:00,27.1,27.12,27.1,27.1,39000.0,27.1,27.12,27.1,27.1,39000.0
2021-05-24 11:45:00,27.1,27.1,27.1,27.1,15000.0,27.1,27.1,27.1,27.1,15000.0
2021-05-24 11:50:00,27.1,27.11,27.09,27.1,66750.0,27.1,27.11,27.09,27.1,66750.0
2021-05-24 11:55:00,27.1,27.1,27.1,27.1,25800.0,27.1,27.1,27.1,27.1,25800.0
2021-05-24 12:00:00,27.1,27.11,27.1,27.11,15000.0,27.1,27.11,27.1,27.11,15000.0
2021-05-24 12:05:00,27.1,27.11,27.1,27.11,45000.0,27.1,27.11,27.1,27.11,45000.0
2021-05-24 12:10:00,27.1,27.1,27.1,27.1,7500.0,27.1,27.1,27.1,27.1,7500.0
2021-05-24 12:15:00,27.13,27.14,27.12,27.14,51200.0,27.13,27.14,27.12,27.14,51200.0
2021-05-24 12:20:00,27.15,27.16,27.14,27.14,55000.0,27.15,27.16,27.14,27.14,55000.0
2021-05-24 12:25:00,27.11,27.12,27.11,27.11,15200.0,27.11,27.12,27.11,27.11,15200.0
2021-05-24 12:30:00,27.1,27.11,27.1,27.11,30000.0,27.1,27.11,27.1,27.11,30000.0
2021-05-24 12:35:00,27.09,27.1,27.08,27.08,16500.0,27.09,27.1,27.08,27.08,16500.0
2021-05-24 12:40:00,27.08,27.1,27.08,27.08,16750.0,27.08,27.1,27.08,27.08,16750.0
2021-05-24 12:45:00,27.08,27.08,27.01,27.02,125050.0,27.08,27.08,27.01,27.02,125050.0
2021-05-24 12:50:00,27.04,27.04,26.99,27.03,17500.0,27.04,27.04,26.99,27.03,17500.0
2021-05-24 12:55:00,26.99,26.99,26.95,26.95,20000.0,26.99,26.99,26.95,26.95,20000.0
2021-05-24 13:00:00,26.95,26.95,26.95,26.95,0.0,26.95,26.95,26.95,26.95,0.0
2021-05-24 13:05:00,26.95,26.95,26.94,26.94,15050.0,26.95,26.95,26.94,26.94,15050.0
2021-05-24 13:10:00,26.92,26.92,26.92,26.92,5000.0,26.92,26.92,26.92,26.92,5000.0
2021-05-24 13:15:00,26.93,26.94,26.92,26.94,30000.0,26.93,26.94,26.92,26.94,30000.0
2021-05-24 13:20:00,26.94,26.94,26.94,26.94,30000.0,26.94,26.94,26.94,26.94,30000.0
2021-05-24 13:25:00,26.94,26.94,26.94,26.94,25000.0,26.94,26.94,26.94,26.94,25000.0
2021-05-24 13:30:00,26.94,26.95,26.94,26.95,15550.0,26.94,26.95,26.94,26.95,15550.0
2021-05-24 13:35:00,26.94,26.94,26.92,26.94,47000.0,26.94,26.94,26.92,26.94,47000.0
2021-05-24 13:40:00,26.91,26.94,26.91,26.94,23050.0,26.91,26.94,26.91,26.94,23050.0
2021-05-24 13:45:00,26.96,26.96,26.96,26.96,5000.0,26.96,26.96,26.96,26.96,5000.0
2021-05-24 13:50:00,26.95,26.95,26.95,26.95,10000.0,26.95,26.95,26.95,26.95,10000.0
2021-05-24 13:55:00,26.96,26.98,26.95,26.97,25000.0,26.96,26.98,26.95,26.97,25000.0
2021-05-24 14:00:00,26.98,26.98,26.97,26.97,15000.0,26.98,26.98,26.97,26.97,15000.0
2021-05-24 14:05:00,26.98,27.01,26.98,27.01,145300.0,26.98,27.01,26.98,27.01,145300.0
2021-05-24 14:10:00,27.04,27.05,27.03,27.05,16500.0,27.04,27.05,27.03,27.05,16500.0
2021-05-24 14:15:00,27.03,27.05,27.03,27.05,40000.0,27.03,27.05,27.03,27.05,40000.0
2021-05-24 14:20:00,27.06,27.06,27.06,27.06,45000.0,27.06,27.06,27.06,27.06,45000.0
2021-05-24 14:25:00,27.08,27.09,27.06,27.06,68700.0,27.08,27.09,27.06,27.06,68700.0
2021-05-24 14:30:00,27.06,27.06,27.06,27.06,10150.0,27.06,27.06,27.06,27.06,10150.0
2021-05-24 14:35:00,27.07,27.08,27.06,27.06,40000.0,27.07,27.08,27.06,27.06,40000.0
2021-05-24 14:40:00,27.06,27.06,27.05,27.05,30000.0,27.06,27.06,27.05,27.05,30000.0
2021-05-24 14:45:00,27.03,27.03,27.03,27.03,5000.0,27.03,27.03,27.03,27.03,5000.0
2021-05-24 14:50:00,27.02,27.02,26.98,26.98,39550.0,27.02,27.02,26.98,26.98,39550.0
2021-05-24 14:55:00,26.98,26.98,26.97,26.97,26350.0,26.98,26.98,26.97,26.97,26350.0
2021-05-24 15:00:00,26.97,26.97,26.96,26.97,45000.0,26.97,26.97,26.96,26.97,45000.0
2021-05-24 15:05:00,26.97,26.99,26.97,26.99,20800.0,26.97,26.99,26.97,26.99,20800.0
2021-05-24 15:10:00,26.98,26.99,26.97,26.98,40000.0,26.98,26.99,26.97,26.98,40000.0
2021-05-24 15:15:00,26.98,26.99,26.98,26.99,15000.0,26.98,26.99,26.98,26.99,15000.0
2021-05-24 15:20:00,26.97,26.99,26.97,26.99,20000.0,26.97,26.99,26.97,26.99,20000.0
2021-05-24 15:25:00,26.96,26.97,26.95,26.95,79950.0,26.96,26.97,26.95,26.95,79950.0
2021-05-24 15:30:00,26.95,26.98,26.95,26.96,40100.0,26.95,26.98,26.95,26.96,40100.0
2021-05-24 15:35:00,26.96,26.97,26.95,26.95,35000.0,26.96,26.97,26.95,26.95,35000.0
2021-05-24 15:40:00,26.94,26.95,26.93,26.93,83700.0,26.94,26.95,26.93,26.93,83700.0
2021-05-24 15:45:00,26.94,26.95,26.93,26.94,92000.0,26.94,26.95,26.93,26.94,92000.0
2021-05-24 15:50:00,26.95,26.95,26.89,26.89,131050.0,26.95,26.95,26.89,26.89,131050.0
2021-05-24 15:55:00,26.88,26.89,26.84,26.85,297350.0,26.88,26.89,26.84,26.85,297350.0
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 09:35:00,27.02,27.02,27.02,27.02,0.0,27.02,27.02,27.02,27.02,0.0
2021-05-25 09:40:00,27.05,27.08,27.04,27.04,28300.0,27.05,27.08,27.04,27.04,28300.0
2021-05-25 09:45:00,27.01,27.01,26.92,26.92,37500.0,27.01,27.01,26.92,26.92,37500.0
2021-05-25 09:50:00,26.9,26.92,26.85,26.89,40000.0,26.9,26.92,26.85,26.89,40000.0
2021-05-25 09:55:00,26.91,27.04,26.91,26.92,65000.0,26.91,27.04,26.91,26.92,65000.0
2021-05-25 10:00:00,26.96,27.0,26.92,27.0,60000.0,26.96,27.0,26.92,27.0,60000.0
2021-05-25 10:05:00,26.98,26.98,26.94,26.94,35000.0,26.98,26.98,26.94,26.94,35000.0
2021-05-25 10:10:00,26.99,26.99,26.97,26.98,25000.0,26.99,26.99,26.97,26.98,25000.0
2021-05-25 10:15:00,26.99,27.0,26.95,26.97,35000.0,26.99,27.0,26.95,26.97,35000.0
2021-05-25 10:20:00,26.97,26.97,26.96,26.97,25000.0,26.97,26.97,26.96,26.97,25000.0
2021-05-25 10:25:00,26.97,26.99,26.96,26.99,25000.0,26.97,26.99,26.96,26.99,25000.0
2021-05-25 10:30:00,26.97,27.01,26.97,27.01,22500.0,26.97,27.01,26.97,27.01,22500.0
2021-05-25 10:35:00,26.97,26.99,26.95,26.95,20000.0,26.97,26.99,26.95,26.95,20000.0
2021-05-25 10:40:00,26.98,27.0,26.94,27.0,100700.0,26.98,27.0,26.94,27.0,100700.0
2021-05-25 10:45:00,26.99,26.99,26.97,26.97,24100.0,26.99,26.99,26.97,26.97,24100.0
2021-05-25 10:50:00,26.97,26.97,26.94,26.96,100900.0,26.97,26.97,26.94,26.96,100900.0
2021-05-25 10:55:00,26.97,26.97,26.97,26.97,5000.0,26.97,26.97,26.97,26.97,5000.0
2021-05-25 11:00:00,26.97,26.97,26.9,26.9,74500.0,26.97,26.97,26.9,26.9,74500.0
2021-05-25 11:05:00,26.9,26.93,26.9,26.92,64950.0,26.9,26.93,26.9,26.92,64950.0
2021-05-25 11:10:00,26.91,26.93,26.9,26.93,21000.0,26.91,26.93,26.9,26.93,21000.0
2021-05-25 11:15:00,26.93,26.93,26.85,26.89,28200.0,26.93,26.93,26.85,26.89,28200.0
2021-05-25 11:20:00,26.88,26.88,26.88,26.88,35000.0,26.88,26.88,26.88,26.88,35000.0
2021-05-25 11:25:00,26.89,26.89,26.85,26.85,20000.0,26.89,26.89,26.85,26.85,20000.0
2021-05-25 11:30:00,26.85,26.85,26.8,26.8,56100.0,26.85,26.85,26.8,26.8,56100.0
2021-05-25 11:35:00,26.82,26.84,26.79,26.83,59950.0,26.82,26.84,26.79,26.83,59950.0
2021-05-25 11:40:00,26.8,26.81,26.76,26.79,42450.0,26.8,26.81,26.76,26.79,42450.0
2021-05-25 11:45:00,26.81,26.84,26.78,26.83,25750.0,26.81,26.84,26.78,26.83,25750.0
2021-05-25 11:50:00,26.81,26.82,26.77,26.82,74100.0,26.81,26.82,26.77,26.82,74100.0
2021-05-25 11:55:00,26.81,26.84,26.8,26.84,22300.0,26.81,26.84,26.8,26.84,22300.0
2021-05-25 12:00:00,26.86,26.86,26.83,26.83,44250.0,26.86,26.86,26.83,26.83,44250.0
2021-05-25 12:05:00,26.82,26.82,26.79,26.81,43000.0,26.82,26.82,26.79,26.81,43000.0
2021-05-25 12:10:00,26.81,26.81,26.79,26.8,20000.0,26.81,26.81,26.79,26.8,20000.0
2021-05-25 12:15:00,26.81,26.82,26.79,26.82,25000.0,26.81,26.82,26.79,26.82,25000.0
2021-05-25 12:20:00,26.83,26.84,26.79,26.79,40000.0,26.83,26.84,26.79,26.79,40000.0
2021-05-25 12:25:00,26.8,26.8,26.79,26.79,10000.0,26.8,26.8,26.79,26.79,10000.0
2021-05-25 12:30:00,26.82,26.84,26.81,26.83,66550.0,26.82,26.84,26.81,26.83,66550.0
2021-05-25 12:35:00,26.85,26.86,26.85,26.85,15000.0,26.85,26.86,26.85,26.85,15000.0
2021-05-25 12:40:00,26.84,26.88,26.84,26.86,30800.0,26.84,26.88,26.84,26.86,30800.0
2021-05-25 12:45:00,26.88,26.89,26.88,26.88,20000.0,26.88,26.89,26.88,26.88,20000.0
2021-05-25 12:50:00,26.85,26.87,26.85,26.85,25000.0,26.85,26.87,26.85,26.85,25000.0
2021-05-25 12:55:00,26.86,26.86,26.82,26.82,67500.0,26.86,26.86,26.82,26.82,67500.0
2021-05-25 13:00:00,26.8,26.82,26.79,26.79,35000.0,26.8,26.82,26.79,26.79,35000.0
2021-05-25 13:05:00,26.79,26.79,26.79,26.79,5000.0,26.79,26.79,26.79,26.79,5000.0
2021-05-25 13:10:00,26.78,26.78,26.77,26.77,15000.0,26.78,26.78,26.77,26.77,15000.0
2021-05-25 13:15:00,26.79,26.81,26.79,26.8,40000.0,26.79,26.81,26.79,26.8,40000.0
2021-05-25 13:20:00,26.79,26.8,26.78,26.78,59900.0,26.79,26.8,26.78,26.78,59900.0
2021-05-25 13:25:00,26.78,26.78,26.74,26.74,48400.0,26.78,26.78,26.74,26.74,48400.0
2021-05-25 13:30:00,26.78,26.78,26.72,26.74,65000.0,26.78,26.78,26.72,26.74,65000.0
2021-05-25 13:35:00,26.73,26.73,26.72,26.72,45000.0,26.73,26.73,26.72,26.72,45000.0
2021-05-25 13:40:00,26.72,26.72,26.69,26.71,123450.0,26.72,26.72,26.69,26.71,123450.0
2021-05-25 13:45:00,26.72,26.77,26.72,26.76,65000.0,26.72,26.77,26.72,26.76,65000.0
2021-05-25 13:50:00,26.76,26.76,26.76,26.76,5000.0,26.76,26.76,26.76,26.76,5000.0
2021-05-25 13:55:00,26.76,26.78,26.76,26.78,20000.0,26.76,26.78,26.76,26.78,20000.0
2021-05-25 14:00:00,26.79,26.79,26.77,26.77,10000.0,26.79,26.79,26.77,26.77,10000.0
2021-05-25 14:05:00,26.72,26.75,26.72,26.74,20000.0,26.72,26.75,26.72,26.74,20000.0
2021-05-25 14:10:00,26.74,26.74,26.74,26.74,0.0,26.74,26.74,26.74,26.74,0.0
2021-05-25 14:15:00,26.72,26.75,26.72,26.75,70000.0,26.72,26.75,26.72,26.75,70000.0
2021-05-25 14:20:00,26.76,26.82,26.73,26.81,518050.0,26.76,26.82,26.73,26.81,518050.0
2021-05-25 14:25:00,26.81,26.81,26.81,26.81,27500.0,26.81,26.81,26.81,26.81,27500.0
2021-05-25 14:30:00,26.86,26.86,26.8,26.8,102350.0,26.86,26.86,26.8,26.8,102350.0
2021-05-25 14:35:00,26.79,26.88,26.79,26.88,366250.0,26.79,26.88,26.79,26.88,366250.0
2021-05-25 14:40:00,26.89,26.98,26.89,26.98,140000.0,26.89,26.98,26.89,26.98,140000.0
2021-05-25 14:45:00,26.97,27.0,26.95,26.97,162050.0,26.97,27.0,26.95,26.97,162050.0
2021-05-25 14:50:00,26.98,26.98,26.94,26.94,20000.0,26.98,26.98,26.94,26.94,20000.0
2021-05-25 14:55:00,26.97,26.97,26.96,26.96,10000.0,26.97,26.97,26.96,26.96,10000.0
2021-05-25 15:00:00,26.97,26.97,26.9,26.9,47550.0,26.97,26.97,26.9,26.9,47550.0
2021-05-25 15:05:00,26.89,26.89,26.89,26.89,15000.0,26.89,26.89,26.89,26.89,15000.0
2021-05-25 15:10:00,26.89,26.9,26.87,26.9,24150.0,26.89,26.9,26.87,26.9,24150.0
2021-05-25 15:15:00,26.91,26.91,26.89,26.89,53350.0,26.91,26.91,26.89,26.89,53350.0
2021-05-25 15:20:00,26.88,26.88,26.88,26.88,10000.0,26.88,26.88,26.88,26.88,10000.0
2021-05-25 15:25:00,26.92,26.92,26.89,26.92,45700.0,26.92,26.92,26.89,26.92,45700.0
2021-05-25 15:30:00,26.93,26.97,26.89,26.89,89050.0,26.93,26.97,26.89,26.89,89050.0
2021-05-25 15:35:00,26.91,26.92,26.9,26.9,40000.0,26.91,26.92,26.9,26.9,40000.0
2021-05-25 15:40:00,26.91,26.91,26.9,26.9,25000.0,26.91,26.91,26.9,26.9,25000.0
2021-05-25 15:45:00,26.9,26.93,26.89,26.89,97700.0,26.9,26.93,26.89,26.89,97700.0
2021-05-25 15:50:00,26.92,26.92,26.87,26.89,189250.0,26.92,26.92,26.87,26.89,189250.0
2021-05-25 15:55:00,26.89,26.99,26.89,26.95,513000.0,26.89,26.99,26.89,26.95,513000.0
2021-05-26 09:30:00,27.11,27.23,27.1,27.14,215700.0,27.11,27.23,27.1,27.14,215700.0
2021-05-26 09:35:00,27.21,27.28,27.13,27.27,154300.0,27.21,27.28,27.13,27.27,154300.0
2021-05-26 09:40:00,27.26,27.33,27.21,27.22,224700.0,27.26,27.33,27.21,27.22,224700.0
2021-05-26 09:45:00,27.22,27.26,27.22,27.26,20000.0,27.22,27.26,27.22,27.26,20000.0
2021-05-26 09:50:00,27.26,27.34,27.26,27.34,101300.0,27.26,27.34,27.26,27.34,101300.0
2021-05-26 09:55:00,27.33,27.46,27.33,27.39,290000.0,27.33,27.46,27.33,27.39,290000.0
2021-05-26 10:00:00,27.36,27.36,27.25,27.26,77450.0,27.36,27.36,27.25,27.26,77450.0
2021-05-26 10:05:00,27.27,27.31,27.25,27.29,40600.0,27.27,27.31,27.25,27.29,40600.0
2021-05-26 10:10:00,27.3,27.3,27.2,27.2,30000.0,27.3,27.3,27.2,27.2,30000.0
2021-05-26 10:15:00,27.17,27.2,27.1,27.15,59550.0,27.17,27.2,27.1,27.15,59550.0
2021-05-26 10:20:00,27.16,27.21,27.14,27.19,75550.0,27.16,27.21,27.14,27.19,75550.0
2021-05-26 10:25:00,27.21,27.22,27.2,27.22,35000.0,27.21,27.22,27.2,27.22,35000.0
2021-05-26 10:30:00,27.25,27.26,27.22,27.25,81700.0,27.25,27.26,27.22,27.25,81700.0
2021-05-26 10:35:00,27.25,27.25,27.22,27.22,10000.0,27.25,27.25,27.22,27.22,10000.0
2021-05-26 10:40:00,27.24,27.24,27.16,27.2,110000.0,27.24,27.24,27.16,27.2,110000.0
2021-05-26 10:45:00,27.19,27.19,27.18,27.18,15000.0,27.19,27.19,27.18,27.18,15000.0
2021-05-26 10:50:00,27.16,27.16,27.16,27.16,10000.0,27.16,27.16,27.16,27.16,10000.0
2021-05-26 10:55:00,27.15,27.17,27.12,27.17,36650.0,27.15,27.17,27.12,27.17,36650.0
2021-05-26 11:00:00,27.14,27.18,27.14,27.16,25000.0,27.14,27.18,27.14,27.16,25000.0
2021-05-26 11:05:00,27.17,27.2,27.17,27.2,24500.0,27.17,27.2,27.17,27.2,24500.0
2021-05-26 11:10:00,27.14,27.19,27.14,27.18,16350.0,27.14,27.19,27.14,27.18,16350.0
2021-05-26 11:15:00,27.14,27.16,27.14,27.16,20000.0,27.14,27.16,27.14,27.16,20000.0
2021-05-26 11:20:00,27.18,27.18,27.18,27.18,5000.0,27.18,27.18,27.18,27.18,5000.0
2021-05-26 11:25:00,27.16,27.18,27.14,27.15,70200.0,27.16,27.18,27.14,27.15,70200.0
2021-05-26 11:30:00,27.16,27.16,27.15,27.15,10000.0,27.16,27.16,27.15,27.15,10000.0
2021-05-26 11:35:00,27.16,27.2,27.16,27.2,40000.0,27.16,27.2,27.16,27.2,40000.0
2021-05-26 11:40:00,27.19,27.19,27.19,27.19,20000.0,27.19,27.19,27.19,27.19,20000.0
2021-05-26 11:45:00,27.2,27.22,27.18,27.18,25000.0,27.2,27.22,27.18,27.18,25000.0
2021-05-26 11:50:00,27.2,27.2,27.19,27.19,15200.0,27.2,27.2,27.19,27.19,15200.0
2021-05-26 11:55:00,27.21,27.21,27.2,27.21,15000.0,27.21,27.21,27.2,27.21,15000.0
2021-05-26 12:00:00,27.23,27.28,27.21,27.28,105000.0,27.23,27.28,27.21,27.28,105000.0
2021-05-26 12:05:00,27.28,27.3,27.28,27.3,72500.0,27.28,27.3,27.28,27.3,72500.0
2021-05-26 12:10:00,27.31,27.31,27.29,27.31,25000.0,27.31,27.31,27.29,27.31,25000.0
2021-05-26 12:15:00,27.32,27.32,27.27,27.27,30000.0,27.32,27.32,27.27,27.27,30000.0
2021-05-26 12:20:00,27.29,27.29,27.25,27.25,45000.0,27.29,27.29,27.25,27.25,45000.0
2021-05-26 12:25:00,27.23,27.24,27.23,27.23,32350.0,27.23,27.24,27.23,27.23,32350.0
2021-05-26 12:30:00,27.23,27.23,27.23,27.23,5000.0,27.23,27.23,27.23,27.23,5000.0
2021-05-26 12:35:00,27.22,27.22,27.19,27.19,35000.0,27.22,27.22,27.19,27.19,35000.0
2021-05-26 12:40:00,27.19,27.19,27.19,27.19,0.0,27.19,27.19,27.19,27.19,0.0
2021-05-26 12:45:00,27.18,27.18,27.18,27.18,5000.0,27.18,27.18,27.18,27.18,5000.0
2021-05-26 12:50:00,27.18,27.18,27.18,27.18,5000.0,27.18,27.18,27.18,27.18,5000.0
2021-05-26 12:55:00,27.19,27.19,27.15,27.15,27500.0,27.19,27.19,27.15,27.15,27500.0
2021-05-26 13:00:00,27.17,27.17,27.16,27.16,11150.0,27.17,27.17,27.16,27.16,11150.0
2021-05-26 13:05:00,27.18,27.19,27.14,27.14,20000.0,27.18,27.19,27.14,27.14,20000.0
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 13:15:00,27.12,27.12,27.12,27.12,0.0,27.12,27.12,27.12,27.12,0.0
2021-05-26 13:20:00,27.12,27.17,27.12,27.16,100000.0,27.12,27.17,27.12,27.16,100000.0
2021-05-26 13:25:00,27.15,27.15,27.13,27.14,30000.0,27.15,27.15,27.13,27.14,30000.0
2021-05-26 13:30:00,27.12,27.12,27.12,27.12,5000.0,27.12,27.12,27.12,27.12,5000.0
2021-05-26 13:35:00,27.13,27.13,27.11,27.11,20000.0,27.13,27.13,27.11,27.11,20000.0
2021-05-26 13:40:00,27.11,27.11,27.09,27.09,10000.0,27.11,27.11,27.09,27.09,10000.0
2021-05-26 13:45:00,27.1,27.13,27.1,27.13,17450.0,27.1,27.13,27.1,27.13,17450.0
2021-05-26 13:50:00,27.09,27.09,27.06,27.06,93000.0,27.09,27.09,27.06,27.06,93000.0
2021-05-26 13:55:00,27.08,27.1,27.08,27.1,10000.0,27.08,27.1,27.08,27.1,10000.0
2021-05-26 14:00:00,27.13,27.13,27.13,27.13,10000.0,27.13,27.13,27.13,27.13,10000.0
2021-05-26 14:05:00,27.13,27.15,27.13,27.15,15000.0,27.13,27.15,27.13,27.15,15000.0
2021-05-26 14:10:00,27.14,27.15,27.13,27.15,35000.0,27.14,27.15,27.13,27.15,35000.0
2021-05-26 14:15:00,27.15,27.16,27.15,27.16,35000.0,27.15,27.16,27.15,27.16,35000.0
2021-05-26 14:20:00,27.17,27.17,27.16,27.16,20550.0,27.17,27.17,27.16,27.16,20550.0
2021-05-26 14:25:00,27.15,27.15,27.14,27.14,23900.0,27.15,27.15,27.14,27.14,23900.0
2021-05-26 14:30:00,27.15,27.18,27.15,27.17,70250.0,27.15,27.18,27.15,27.17,70250.0
2021-05-26 14:35:00,27.15,27.16,27.15,27.16,10000.0,27.15,27.16,27.15,27.16,10000.0
2021-05-26 14:40:00,27.17,27.18,27.14,27.14,60000.0,27.17,27.18,27.14,27.14,60000.0
2021-05-26 14:45:00,27.14,27.19,27.14,27.19,20000.0,27.14,27.19,27.14,27.19,20000.0
2021-05-26 14:50:00,27.19,27.19,27.1,27.1,174850.0,27.19,27.19,27.1,27.1,174850.0
2021-05-26 14:55:00,27.09,27.12,27.09,27.09,36050.0,27.09,27.12,27.09,27.09,36050.0
2021-05-26 15:00:00,27.09,27.09,27.07,27.08,55850.0,27.09,27.09,27.07,27.08,55850.0
2021-05-26 15:05:00,27.07,27.09,27.07,27.09,10000.0,27.07,27.09,27.07,27.09,10000.0
2021-05-26 15:10:00,27.08,27.08,27.03,27.05,80050.0,27.08,27.08,27.03,27.05,80050.0
2021-05-26 15:15:00,27.05,27.05,27.0,27.0,120000.0,27.05,27.05,27.0,27.0,120000.0
2021-05-26 15:20:00,27.0,27.02,26.96,26.96,145650.0,27.0,27.02,26.96,26.96,145650.0
2021-05-26 15:25:00,26.93,26.98,26.93,26.95,160750.0,26.93,26.98,26.93,26.95,160750.0
2021-05-26 15:30:00,26.94,26.95,26.89,26.89,81350.0,26.94,26.95,26.89,26.89,81350.0
2021-05-26 15:35:00,26.89,26.93,26.87,26.88,80000.0,26.89,26.93,26.87,26.88,80000.0
2021-05-26 15:40:00,26.9,26.91,26.87,26.9,45000.0,26.9,26.91,26.87,26.9,45000.0
2021-05-26 15:45:00,26.89,26.91,26.87,26.88,159250.0,26.89,26.91,26.87,26.88,159250.0
2021-05-26 15:50:00,26.88,26.92,26.87,26.9,610400.0,26.88,26.92,26.87,26.9,610400.0
2021-05-26 15:55:00,26.89,26.92,26.86,26.92,893750.0,26.89,26.92,26.86,26.92,893750.0
2021-05-27 09:30:00,27.08,27.18,26.89,26.98,388750.0,27.08,27.18,26.89,26.98,388750.0
2021-05-27 09:35:00,26.99,27.05,26.99,27.05,44950.0,26.99,27.05,26.99,27.05,44950.0
2021-05-27 09:40:00,27.03,27.04,27.01,27.01,20000.0,27.03,27.04,27.01,27.01,20000.0
2021-05-27 09:45:00,26.9,26.96,26.9,26.94,26000.0,26.9,26.96,26.9,26.94,26000.0
2021-05-27 09:50:00,27.04,27.07,27.04,27.07,15000.0,27.04,27.07,27.04,27.07,15000.0
2021-05-27 09:55:00,27.07,27.09,27.04,27.09,56800.0,27.07,27.09,27.04,27.09,56800.0
2021-05-27 10:00:00,27.1,27.13,27.1,27.11,29600.0,27.1,27.13,27.1,27.11,29600.0
2021-05-27 10:05:00,27.12,27.15,27.12,27.15,15450.0,27.12,27.15,27.12,27.15,15450.0
2021-05-27 10:10:00,27.18,27.21,27.18,27.21,15000.0,27.18,27.21,27.18,27.21,15000.0
2021-05-27 10:15:00,27.26,27.26,27.25,27.25,16400.0,27.26,27.26,27.25,27.25,16400.0
2021-05-27 10:20:00,27.25,27.26,27.25,27.25,50000.0,27.25,27.26,27.25,27.25,50000.0
2021-05-27 10:25:00,27.22,27.24,27.22,27.24,10000.0,27.22,27.24,27.22,27.24,10000.0
2021-05-27 10:30:00,27.21,27.21,27.18,27.18,20000.0,27.21,27.21,27.18,27.18,20000.0
2021-05-27 10:35:00,27.2,27.2,27.18,27.18,15000.0,27.2,27.2,27.18,27.18,15000.0
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 10:45:00,27.19,27.19,27.19,27.19,0.0,27.19,27.19,27.19,27.19,0.0
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 10:55:00,27.13,27.13,27.13,27.13,0.0,27.13,27.13,27.13,27.13,0.0
2021-05-27 11:00:00,27.13,27.13,27.13,27.13,0.0,27.13,27.13,27.13,27.13,0.0
2021-05-27 11:05:00,27.16,27.26,27.16,27.26,15000.0,27.16,27.26,27.16,27.26,15000.0
2021-05-27 11:10:00,27.24,27.28,27.24,27.25,30250.0,27.24,27.28,27.24,27.25,30250.0
2021-05-27 11:15:00,27.24,27.25,27.24,27.25,20000.0,27.24,27.25,27.24,27.25,20000.0
2021-05-27 11:20:00,27.25,27.25,27.25,27.25,0.0,27.25,27.25,27.25,27.25,0.0
2021-05-27 11:25:00,27.28,27.3,27.26,27.26,130700.0,27.28,27.3,27.26,27.26,130700.0
2021-05-27 11:30:00,27.26,27.26,27.23,27.23,20000.0,27.26,27.26,27.23,27.23,20000.0
2021-05-27 11:35:00,27.23,27.23,27.21,27.21,55000.0,27.23,27.23,27.21,27.21,55000.0
2021-05-27 11:40:00,27.25,27.25,27.22,27.23,65000.0,27.25,27.25,27.22,27.23,65000.0
2021-05-27 11:45:00,27.26,27.26,27.26,27.26,5000.0,27.26,27.26,27.26,27.26,5000.0
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 11:55:00,27.23,27.23,27.23,27.23,0.0,27.23,27.23,27.23,27.23,0.0
2021-05-27 12:00:00,27.26,27.26,27.26,27.26,5000.0,27.26,27.26,27.26,27.26,5000.0
2021-05-27 12:05:00,27.25,27.25,27.23,27.24,15000.0,27.25,27.25,27.23,27.24,15000.0
2021-05-27 12:10:00,27.26,27.28,27.26,27.27,15000.0,27.26,27.28,27.26,27.27,15000.0
2021-05-27 12:15:00,27.29,27.29,27.27,27.27,35000.0,27.29,27.29,27.27,27.27,35000.0
2021-05-27 12:20:00,27.29,27.29,27.29,27.29,5000.0,27.29,27.29,27.29,27.29,5000.0
2021-05-27 12:25:00,27.28,27.28,27.27,27.27,10000.0,27.28,27.28,27.27,27.27,10000.0
2021-05-27 12:30:00,27.28,27.28,27.27,27.27,15000.0,27.28,27.28,27.27,27.27,15000.0
2021-05-27 12:35:00,27.3,27.3,27.3,27.3,5000.0,27.3,27.3,27.3,27.3,5000.0
2021-05-27 12:40:00,27.32,27.34,27.32,27.34,25250.0,27.32,27.34,27.32,27.34,25250.0
2021-05-27 12:45:00,27.34,27.4,27.34,27.39,124250.0,27.34,27.4,27.34,27.39,124250.0
2021-05-27 12:50:00,27.37,27.42,27.37,27.42,163000.0,27.37,27.42,27.37,27.42,163000.0
2021-05-27 12:55:00,27.43,27.46,27.41,27.43,87850.0,27.43,27.46,27.41,27.43,87850.0
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 13:05:00,27.41,27.41,27.41,27.41,0.0,27.41,27.41,27.41,27.41,0.0
2021-05-27 13:10:00,27.41,27.41,27.41,27.41,0.0,27.41,27.41,27.41,27.41,0.0
2021-05-27 13:15:00,27.43,27.47,27.43,27.46,88400.0,27.43,27.47,27.43,27.46,88400.0
2021-05-27 13:20:00,27.46,27.47,27.46,27.47,32450.0,27.46,27.47,27.46,27.47,32450.0
2021-05-27 13:25:00,27.47,27.47,27.44,27.46,47400.0,27.47,27.47,27.44,27.46,47400.0
2021-05-27 13:30:00,27.46,27.46,27.46,27.46,5000.0,27.46,27.46,27.46,27.46,5000.0
2021-05-27 13:35:00,27.48,27.49,27.44,27.45,92650.0,27.48,27.49,27.44,27.45,92650.0
2021-05-27 13:40:00,27.45,27.45,27.43,27.43,17800.0,27.45,27.45,27.43,27.43,17800.0
2021-05-27 13:45:00,27.42,27.43,27.39,27.39,31250.0,27.42,27.43,27.39,27.39,31250.0
2021-05-27 13:50:00,27.39,27.39,27.39,27.39,0.0,27.39,27.39,27.39,27.39,0.0
2021-05-27 13:55:00,27.38,27.39,27.37,27.37,57500.0,27.38,27.39,27.37,27.37,57500.0
2021-05-27 14:00:00,27.39,27.39,27.35,27.35,50600.0,27.39,27.39,27.35,27.35,50600.0
2021-05-27 14:05:00,27.36,27.36,27.32,27.32,82200.0,27.36,27.36,27.32,27.32,82200.0
2021-05-27 14:10:00,27.3,27.35,27.3,27.3,77850.0,27.3,27.35,27.3,27.3,77850.0
2021-05-27 14:15:00,27.3,27.34,27.3,27.34,20000.0,27.3,27.34,27.3,27.34,20000.0
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 14:25:00,27.36,27.36,27.36,27.36,0.0,27.36,27.36,27.36,27.36,0.0
2021-05-27 14:30:00,27.33,27.33,27.33,27.33,12150.0,27.33,27.33,27.33,27.33,12150.0
2021-05-27 14:35:00,27.33,27.34,27.33,27.34,40150.0,27.33,27.34,27.33,27.34,40150.0
2021-05-27 14:40:00,27.35,27.35,27.35,27.35,5000.0,27.35,27.35,27.35,27.35,5000.0
2021-05-27 14:45:00,27.32,27.32,27.3,27.3,34950.0,27.32,27.32,27.3,27.3,34950.0
2021-05-27 14:50:00,27.3,27.3,27.3,27.3,5000.0,27.3,27.3,27.3,27.3,5000.0
2021-05-27 14:55:00,27.34,27.34,27.3,27.31,30000.0,27.34,27.34,27.3,27.31,30000.0
2021-05-27 15:00:00,27.28,27.28,27.26,27.28,75000.0,27.28,27.28,27.26,27.28,75000.0
2021-05-27 15:05:00,27.27,27.27,27.27,27.27,10000.0,27.27,27.27,27.27,27.27,10000.0
2021-05-27 15:10:00,27.28,27.28,27.26,27.28,45000.0,27.28,27.28,27.26,27.28,45000.0
2021-05-27 15:15:00,27.28,27.28,27.26,27.26,55300.0,27.28,27.28,27.26,27.26,55300.0
2021-05-27 15:20:00,27.27,27.27,27.26,27.26,45000.0,27.27,27.27,27.26,27.26,45000.0
2021-05-27 15:25:00,27.26,27.29,27.26,27.29,37100.0,27.26,27.29,27.26,27.29,37100.0
2021-05-27 15:30:00,27.31,27.31,27.3,27.3,50000.0,27.31,27.31,27.3,27.3,50000.0
2021-05-27 15:35:00,27.32,27.34,27.32,27.33,75000.0,27.32,27.34,27.32,27.33,75000.0
2021-05-27 15:40:00,27.32,27.35,27.32,27.34,55000.0,27.32,27.35,27.32,27.34,55000.0
2021-05-27 15:45:00,27.37,27.37,27.35,27.35,85000.0,27.37,27.37,27.35,27.35,85000.0
2021-05-27 15:50:00,27.34,27.35,27.29,27.33,292550.0,27.34,27.35,27.29,27.33,292550.0
2021-05-27 15:55:00,27.33,27.37,27.31,27.33,594600.0,27.33,27.37,27.31,27.33,594600.0
2021-05-28 09:30:00,27.32,27.6,27.32,27.48,300550.0,27.32,27.6,27.32,27.48,300550.0
2021-05-28 09:35:00,27.47,27.47,27.47,27.47,5000.0,27.47,27.47,27.47,27.47,5000.0
2021-05-28 09:40:00,27.46,27.48,27.41,27.41,50400.0,27.46,27.48,27.41,27.41,50400.0
2021-05-28 09:45:00,27.37,27.48,27.37,27.38,122100.0,27.37,27.48,27.37,27.38,122100.0
2021-05-28 09:50:00,27.36,27.36,27.27,27.27,132300.0,27.36,27.36,27.27,27.27,132300.0
2021-05-28 09:55:00,27.28,27.28,27.15,27.15,51250.0,27.28,27.28,27.15,27.15,51250.0
2021-05-28 10:00:00,27.17,27.28,27.17,27.28,95000.0,27.17,27.28,27.17,27.28,95000.0
2021-05-28 10:05:00,27.3,27.38,27.3,27.38,15000.0,27.3,27.38,27.3,27.38,15000.0
2021-05-28 10:10:00,27.39,27.39,27.37,27.39,50000.0,27.39,27.39,27.37,27.39,50000.0
2021-05-28 10:15:00,27.38,27.41,27.38,27.41,60000.0,27.38,27.41,27.38,27.41,60000.0
2021-05-28 10:20:00,27.43,27.43,27.37,27.37,108350.0,27.43,27.43,27.37,27.37,108350.0
2021-05-28 10:25:00,27.37,27.37,27.28,27.28,65050.0,27.37,27.37,27.28,27.28,65050.0
2021-05-28 10:30:00,27.29,27.32,27.29,27.32,72000.0,27.29,27.32,27.29,27.32,72000.0
2021-05-28 10:35:00,27.38,27.39,27.38,27.39,20000.0,27.38,27.39,27.38,27.39,20000.0
2021-05-28 10:40:00,27.39,27.44,27.39,27.42,66050.0,27.39,27.44,27.39,27.42,66050.0
2021-05-28 10:45:00,27.41,27.41,27.35,27.36,30000.0,27.41,27.41,27.35,27.36,30000.0
2021-05-28 10:50:00,27.33,27.33,27.31,27.31,25150.0,27.33,27.33,27.31,27.31,25150.0
2021-05-28 10:55:00,27.3,27.36,27.3,27.36,159900.0,27.3,27.36,27.3,27.36,159900.0
2021-05-28 11:00:00,27.38,27.4,27.38,27.4,20000.0,27.38,27.4,27.38,27.4,20000.0
2021-05-28 11:05:00,27.33,27.35,27.33,27.35,15000.0,27.33,27.35,27.33,27.35,15000.0
2021-05-28 11:10:00,27.37,27.39,27.37,27.38,45000.0,27.37,27.39,27.37,27.38,45000.0
2021-05-28 11:15:00,27.43,27.48,27.43,27.43,20000.0,27.43,27.48,27.43,27.43,20000.0
2021-05-28 11:20:00,27.44,27.44,27.43,27.43,12000.0,27.44,27.44,27.43,27.43,12000.0
2021-05-28 11:25:00,27.4,27.4,27.38,27.38,10000.0,27.4,27.4,27.38,27.38,10000.0
2021-05-28 11:30:00,27.41,27.43,27.41,27.43,10000.0,27.41,27.43,27.41,27.43,10000.0
2021-05-28 11:35:00,27.45,27.45,27.44,27.44,15000.0,27.45,27.45,27.44,27.44,15000.0
2021-05-28 11:40:00,27.46,27.46,27.43,27.43,15000.0,27.46,27.46,27.43,27.43,15000.0
2021-05-28 11:45:00,27.43,27.46,27.43,27.45,65700.0,27.43,27.46,27.43,27.45,65700.0
2021-05-28 11:50:00,27.47,27.48,27.46,27.48,30000.0,27.47,27.48,27.46,27.48,30000.0
2021-05-28 11:55:00,27.49,27.49,27.48,27.49,50000.0,27.49,27.49,27.48,27.49,50000.0
2021-05-28 12:00:00,27.5,27.51,27.5,27.5,35150.0,27.5,27.51,27.5,27.5,35150.0
2021-05-28 12:05:00,27.5,27.51,27.47,27.49,98750.0,27.5,27.51,27.47,27.49,98750.0
2021-05-28 12:10:00,27.47,27.48,27.45,27.48,45000.0,27.47,27.48,27.45,27.48,45000.0
2021-05-28 12:15:00,27.46,27.55,27.45,27.55,140000.0,27.46,27.55,27.45,27.55,140000.0
2021-05-28 12:20:00,27.52,27.56,27.52,27.54,40000.0,27.52,27.56,27.52,27.54,40000.0
2021-05-28 12:25:00,27.56,27.56,27.54,27.54,20150.0,27.56,27.56,27.54,27.54,20150.0
2021-05-28 12:30:00,27.54,27.58,27.54,27.57,39350.0,27.54,27.58,27.54,27.57,39350.0
2021-05-28 12:35:00,27.57,27.57,27.57,27.57,5000.0,27.57,27.57,27.57,27.57,5000.0
2021-05-28 12:40:00,27.58,27.58,27.55,27.56,35000.0,27.58,27.58,27.55,27.56,35000.0
2021-05-28 12:45:00,27.59,27.62,27.58,27.58,57800.0,27.59,27.62,27.58,27.58,57800.0
2021-05-28 12:50:00,27.6,27.64,27.6,27.62,63250.0,27.6,27.64,27.6,27.62,63250.0
2021-05-28 12:55:00,27.61,27.61,27.61,27.61,5000.0,27.61,27.61,27.61,27.61,5000.0
2021-05-28 13:00:00,27.62,27.62,27.6,27.61,80000.0,27.62,27.62,27.6,27.61,80000.0
2021-05-28 13:05:00,27.62,27.62,27.61,27.62,25000.0,27.62,27.62,27.61,27.62,25000.0
2021-05-28 13:10:00,27.64,27.64,27.63,27.63,20000.0,27.64,27.64,27.63,27.63,20000.0
2021-05-28 13:15:00,27.64,27.64,27.57,27.58,40000.0,27.64,27.64,27.57,27.58,40000.0
2021-05-28 13:20:00,27.58,27.58,27.58,27.58,0.0,27.58,27.58,27.58,27.58,0.0
2021-05-28 13:25:00,27.53,27.53,27.49,27.49,35300.0,27.53,27.53,27.49,27.49,35300.0
2021-05-28 13:30:00,27.5,27.5,27.47,27.5,65000.0,27.5,27.5,27.47,27.5,65000.0
2021-05-28 13:35:00,27.51,27.52,27.45,27.45,50900.0,27.51,27.52,27.45,27.45,50900.0
2021-05-28 13:40:00,27.45,27.51,27.45,27.51,70000.0,27.45,27.51,27.45,27.51,70000.0
2021-05-28 13:45:00,27.45,27.46,27.44,27.46,46550.0,27.45,27.46,27.44,27.46,46550.0
2021-05-28 13:50:00,27.46,27.46,27.45,27.45,15000.0,27.46,27.46,27.45,27.45,15000.0
2021-05-28 13:55:00,27.45,27.46,27.44,27.46,50000.0,27.45,27.46,27.44,27.46,50000.0
2021-05-28 14:00:00,27.46,27.48,27.44,27.45,108250.0,27.46,27.48,27.44,27.45,108250.0
2021-05-28 14:05:00,27.44,27.46,27.44,27.44,35000.0,27.44,27.46,27.44,27.44,35000.0
2021-05-28 14:10:00,27.46,27.46,27.44,27.46,28000.0,27.46,27.46,27.44,27.46,28000.0
2021-05-28 14:15:00,27.46,27.46,27.46,27.46,5000.0,27.46,27.46,27.46,27.46,5000.0
2021-05-28 14:20:00,27.48,27.48,27.47,27.48,49300.0,27.48,27.48,27.47,27.48,49300.0
2021-05-28 14:25:00,27.47,27.47,27.47,27.47,5000.0,27.47,27.47,27.47,27.47,5000.0
2021-05-28 14:30:00,27.48,27.49,27.47,27.48,37400.0,27.48,27.49,27.47,27.48,37400.0
2021-05-28 14:35:00,27.46,27.46,27.46,27.46,15000.0,27.46,27.46,27.46,27.46,15000.0
2021-05-28 14:40:00,27.48,27.48,27.47,27.48,25000.0,27.48,27.48,27.47,27.48,25000.0
2021-05-28 14:45:00,27.49,27.49,27.48,27.48,26700.0,27.49,27.49,27.48,27.48,26700.0
2021-05-28 14:50:00,27.48,27.48,27.48,27.48,15000.0,27.48,27.48,27.48,27.48,15000.0
2021-05-28 14:55:00,27.48,27.48,27.45,27.45,88100.0,27.48,27.48,27.45,27.45,88100.0
2021-05-28 15:00:00,27.47,27.5,27.46,27.46,45000.0,27.47,27.5,27.46,27.46,45000.0
2021-05-28 15:05:00,27.46,27.46,27.42,27.42,25000.0,27.46,27.46,27.42,27.42,25000.0
2021-05-28 15:10:00,27.42,27.43,27.42,27.42,40800.0,27.42,27.43,27.42,27.42,40800.0
2021-05-28 15:15:00,27.4,27.42,27.39,27.39,62150.0,27.4,27.42,27.39,27.39,62150.0
2021-05-28 15:20:00,27.41,27.41,27.39,27.39,10000.0,27.41,27.41,27.39,27.39,10000.0
2021-05-28 15:25:00,27.38,27.39,27.37,27.37,75000.0,27.38,27.39,27.37,27.37,75000.0
2021-05-28 15:30:00,27.36,27.37,27.36,27.36,90000.0,27.36,27.37,27.36,27.36,90000.0
2021-05-28 15:35:00,27.35,27.38,27.35,27.37,35850.0,27.35,27.38,27.35,27.37,35850.0
2021-05-28 15:40:00,27.35,27.47,27.35,27.47,135050.0,27.35,27.47,27.35,27.47,135050.0
2021-05-28 15:45:00,27.46,27.52,27.46,27.48,274300.0,27.46,27.52,27.46,27.48,274300.0
2021-05-28 15:50:00,27.49,27.54,27.44,27.44,175600.0,27.49,27.54,27.44,27.44,175600.0
2021-05-28 15:55:00,27.43,27.47,27.42,27.45,343450.0,27.43,27.47,27.42,27.45,343450.0
2021-06-01 09:30:00,27.44,27.57,27.32,27.39,373650.0,27.44,27.57,27.32,27.39,373650.0
2021-06-01 09:35:00,27.36,27.52,27.36,27.51,85000.0,27.36,27.52,27.36,27.51,85000.0
2021-06-01 09:40:00,27.54,27.56,27.39,27.39,209900.0,27.54,27.56,27.39,27.39,209900.0
2021-06-01 09:45:00,27.39,27.39,27.22,27.24,154100.0,27.39,27.39,27.22,27.24,154100.0
2021-06-01 09:50:00,27.23,27.24,27.14,27.2,128100.0,27.23,27.24,27.14,27.2,128100.0
2021-06-01 09:55:00,27.17,27.26,27.17,27.25,85300.0,27.17,27.26,27.17,27.25,85300.0
2021-06-01 10:00:00,27.26,27.3,27.13,27.13,225800.0,27.26,27.3,27.13,27.13,225800.0
2021-06-01 10:05:00,27.14,27.17,27.1,27.14,183850.0,27.14,27.17,27.1,27.14,183850.0
2021-06-01 10:10:00,27.15,27.15,27.03,27.04,157050.0,27.15,27.15,27.03,27.04,157050.0
2021-06-01 10:15:00,27.02,27.03,26.99,27.03,125000.0,27.02,27.03,26.99,27.03,125000.0
2021-06-01 10:20:00,27.0,27.01,26.92,26.94,143300.0,27.0,27.01,26.92,26.94,143300.0
2021-06-01 10:25:00,26.98,26.98,26.92,26.94,44700.0,26.98,26.98,26.92,26.94,44700.0
2021-06-01 10:30:00,26.96,26.98,26.88,26.88,163300.0,26.96,26.98,26.88,26.88,163300.0
2021-06-01 10:35:00,26.88,26.93,26.86,26.92,197950.0,26.88,26.93,26.86,26.92,197950.0
2021-06-01 10:40:00,26.93,26.98,26.92,26.98,174200.0,26.93,26.98,26.92,26.98,174200.0
2021-06-01 10:45:00,26.95,26.95,26.92,26.92,50000.0,26.95,26.95,26.92,26.92,50000.0
2021-06-01 10:50:00,26.9,26.91,26.86,26.87,122000.0,26.9,26.91,26.86,26.87,122000.0
2021-06-01 10:55:00,26.84,26.92,26.84,26.92,30000.0,26.84,26.92,26.84,26.92,30000.0
2021-06-01 11:00:00,26.97,26.97,26.88,26.88,147950.0,26.97,26.97,26.88,26.88,147950.0
2021-06-01 11:05:00,26.89,26.89,26.87,26.89,27500.0,26.89,26.89,26.87,26.89,27500.0
2021-06-01 11:10:00,26.91,26.95,26.89,26.95,30000.0,26.91,26.95,26.89,26.95,30000.0
2021-06-01 11:15:00,26.94,26.96,26.92,26.96,128850.0,26.94,26.96,26.92,26.96,128850.0
2021-06-01 11:20:00,26.98,27.03,26.98,27.03,50000.0,26.98,27.03,26.98,27.03,50000.0
2021-06-01 11:25:00,27.05,27.08,27.04,27.08,80050.0,27.05,27.08,27.04,27.08,80050.0
2021-06-01 11:30:00,27.07,27.12,27.05,27.11,127150.0,27.07,27.12,27.05,27.11,127150.0
2021-06-01 11:35:00,27.12,27.12,27.12,27.12,13350.0,27.12,27.12,27.12,27.12,13350.0
2021-06-01 11:40:00,27.11,27.11,27.09,27.1,25000.0,27.11,27.11,27.09,27.1,25000.0
2021-06-01 11:45:00,27.09,27.11,27.08,27.1,45000.0,27.09,27.11,27.08,27.1,45000.0
2021-06-01 11:50:00,27.09,27.18,27.09,27.12,103300.0,27.09,27.18,27.09,27.12,103300.0
2021-06-01 11:55:00,27.12,27.14,27.12,27.14,20000.0,27.12,27.14,27.12,27.14,20000.0
2021-06-01 12:00:00,27.11,27.13,27.11,27.13,23750.0,27.11,27.13,27.11,27.13,23750.0
2021-06-01 12:05:00,27.1,27.11,27.1,27.11,22050.0,27.1,27.11,27.1,27.11,22050.0
2021-06-01 12:10:00,27.1,27.11,27.08,27.08,23500.0,27.1,27.11,27.08,27.08,23500.0
2021-06-01 12:15:00,27.11,27.13,27.09,27.13,30000.0,27.11,27.13,27.09,27.13,30000.0
2021-06-01 12:20:00,27.14,27.21,27.14,27.18,74000.0,27.14,27.21,27.14,27.18,74000.0
2021-06-01 12:25:00,27.16,27.16,27.15,27.15,10000.0,27.16,27.16,27.15,27.15,10000.0
2021-06-01 12:30:00,27.15,27.17,27.15,27.15,20000.0,27.15,27.17,27.15,27.15,20000.0
2021-06-01 12:35:00,27.15,27.18,27.15,27.17,40000.0,27.15,27.18,27.15,27.17,40000.0
2021-06-01 12:40:00,27.16,27.19,27.16,27.17,52850.0,27.16,27.19,27.16,27.17,52850.0
2021-06-01 12:45:00,27.18,27.24,27.17,27.21,52500.0,27.18,27.24,27.17,27.21,52500.0
2021-06-01 12:50:00,27.2,27.2,27.16,27.16,30550.0,27.2,27.2,27.16,27.16,30550.0
2021-06-01 12:55:00,27.14,27.15,27.14,27.15,10000.0,27.14,27.15,27.14,27.15,10000.0
2021-06-01 13:00:00,27.16,27.16,27.14,27.15,69700.0,27.16,27.16,27.14,27.15,69700.0
2021-06-01 13:05:00,27.14,27.14,27.13,27.14,35000.0,27.14,27.14,27.13,27.14,35000.0
2021-06-01 13:10:00,27.17,27.18,27.17,27.17,20600.0,27.17,27.18,27.17,27.17,20600.0
2021-06-01 13:15:00,27.15,27.15,27.15,27.15,5000.0,27.15,27.15,27.15,27.15,5000.0
2021-06-01 13:20:00,27.14,27.14,27.12,27.14,35000.0,27.14,27.14,27.12,27.14,35000.0
2021-06-01 13:25:00,27.14,27.14,27.12,27.13,113200.0,27.14,27.14,27.12,27.13,113200.0
2021-06-01 13:30:00,27.13,27.15,27.13,27.15,25000.0,27.13,27.15,27.13,27.15,25000.0
2021-06-01 13:35:00,27.15,27.15,27.12,27.13,55000.0,27.15,27.15,27.12,27.13,55000.0
2021-06-01 13:40:00,27.13,27.19,27.13,27.19,65000.0,27.13,27.19,27.13,27.19,65000.0
2021-06-01 13:45:00,27.19,27.21,27.18,27.2,620650.0,27.19,27.21,27.18,27.2,620650.0
2021-06-01 13:50:00,27.19,27.21,27.17,27.21,60050.0,27.19,27.21,27.17,27.21,60050.0
2021-06-01 13:55:00,27.19,27.21,27.18,27.21,30000.0,27.19,27.21,27.18,27.21,30000.0
2021-06-01 14:00:00,27.22,27.23,27.22,27.23,43150.0,27.22,27.23,27.22,27.23,43150.0
2021-06-01 14:05:00,27.2,27.2,27.18,27.18,30000.0,27.2,27.2,27.18,27.18,30000.0
2021-06-01 14:10:00,27.2,27.23,27.2,27.22,74950.0,27.2,27.23,27.2,27.22,74950.0
2021-06-01 14:15:00,27.22,27.29,27.22,27.28,40000.0,27.22,27.29,27.22,27.28,40000.0
2021-06-01 14:20:00,27.26,27.27,27.25,27.26,60000.0,27.26,27.27,27.25,27.26,60000.0
2021-06-01 14:25:00,27.25,27.26,27.25,27.26,56700.0,27.25,27.26,27.25,27.26,56700.0
2021-06-01 14:30:00,27.26,27.26,27.23,27.23,39700.0,27.26,27.26,27.23,27.23,39700.0
2021-06-01 14:35:00,27.23,27.24,27.21,27.23,45050.0,27.23,27.24,27.21,27.23,45050.0
2021-06-01 14:40:00,27.23,27.27,27.23,27.25,30000.0,27.23,27.27,27.23,27.25,30000.0
2021-06-01 14:45:00,27.25,27.25,27.23,27.23,25000.0,27.25,27.25,27.23,27.23,25000.0
2021-06-01 14:50:00,27.2,27.22,27.2,27.22,115000.0,27.2,27.22,27.2,27.22,115000.0
2021-06-01 14:55:00,27.24,27.31,27.24,27.29,257400.0,27.24,27.31,27.24,27.29,257400.0
2021-06-01 15:00:00,27.29,27.29,27.23,27.23,72950.0,27.29,27.29,27.23,27.23,72950.0
2021-06-01 15:05:00,27.23,27.24,27.2,27.24,75000.0,27.23,27.24,27.2,27.24,75000.0
2021-06-01 15:10:00,27.2,27.23,27.2,27.2,77500.0,27.2,27.23,27.2,27.2,77500.0
2021-06-01 15:15:00,27.2,27.22,27.2,27.21,43350.0,27.2,27.22,27.2,27.21,43350.0
2021-06-01 15:20:00,27.2,27.22,27.19,27.21,94550.0,27.2,27.22,27.19,27.21,94550.0
2021-06-01 15:25:00,27.2,27.22,27.19,27.19,112200.0,27.2,27.22,27.19,27.19,112200.0
2021-06-01 15:30:00,27.2,27.22,27.19,27.21,189100.0,27.2,27.22,27.19,27.21,189100.0
2021-06-01 15:35:00,27.21,27.21,27.2,27.21,140000.0,27.21,27.21,27.2,27.21,140000.0
2021-06-01 15:40:00,27.2,27.21,27.2,27.2,45000.0,27.2,27.21,27.2,27.2,45000.0
2021-06-01 15:45:00,27.2,27.21,27.18,27.19,277350.0,27.2,27.21,27.18,27.19,277350.0
2021-06-01 15:50:00,27.2,27.21,27.16,27.19,315950.0,27.2,27.21,27.16,27.19,315950.0
2021-06-01 15:55:00,27.19,27.24,27.18,27.2,768800.0,27.19,27.24,27.18,27.2,768800.0
2021-06-02 09:30:00,27.08,27.26,27.08,27.2,254950.0,27.08,27.26,27.08,27.2,254950.0
2021-06-02 09:35:00,27.24,27.28,27.18,27.18,95000.0,27.24,27.28,27.18,27.18,95000.0
2021-06-02 09:40:00,27.18,27.29,27.18,27.21,70000.0,27.18,27.29,27.18,27.21,70000.0
2021-06-02 09:45:00,27.23,27.23,27.2,27.23,51000.0,27.23,27.23,27.2,27.23,51000.0
2021-06-02 09:50:00,27.21,27.26,27.21,27.24,51100.0,27.21,27.26,27.21,27.24,51100.0
2021-06-02 09:55:00,27.22,27.22,27.05,27.1,955000.0,27.22,27.22,27.05,27.1,955000.0
2021-06-02 10:00:00,27.07,27.11,27.05,27.11,48950.0,27.07,27.11,27.05,27.11,48950.0
2021-06-02 10:05:00,27.1,27.16,27.1,27.16,49450.0,27.1,27.16,27.1,27.16,49450.0
2021-06-02 10:10:00,27.2,27.2,27.14,27.15,111500.0,27.2,27.2,27.14,27.15,111500.0
2021-06-02 10:15:00,27.15,27.15,27.13,27.15,31650.0,27.15,27.15,27.13,27.15,31650.0
2021-06-02 10:20:00,27.15,27.19,27.15,27.19,35000.0,27.15,27.19,27.15,27.19,35000.0
2021-06-02 10:25:00,27.16,27.17,27.16,27.17,10000.0,27.16,27.17,27.16,27.17,10000.0
2021-06-02 10:30:00,27.17,27.19,27.15,27.15,576950.0,27.17,27.19,27.15,27.15,576950.0
2021-06-02 10:35:00,27.13,27.13,27.1,27.13,270000.0,27.13,27.13,27.1,27.13,270000.0
2021-06-02 10:40:00,27.13,27.14,27.13,27.13,40000.0,27.13,27.14,27.13,27.13,40000.0
2021-06-02 10:45:00,27.15,27.16,27.14,27.14,20000.0,27.15,27.16,27.14,27.14,20000.0
2021-06-02 10:50:00,27.14,27.17,27.14,27.17,420000.0,27.14,27.17,27.14,27.17,420000.0
2021-06-02 10:55:00,27.16,27.19,27.15,27.19,69450.0,27.16,27.19,27.15,27.19,69450.0
2021-06-02 11:00:00,27.19,27.2,27.19,27.2,105000.0,27.19,27.2,27.19,27.2,105000.0
2021-06-02 11:05:00,27.2,27.2,27.16,27.17,105000.0,27.2,27.2,27.16,27.17,105000.0
2021-06-02 11:10:00,27.15,27.17,27.12,27.14,106600.0,27.15,27.17,27.12,27.14,106600.0
2021-06-02 11:15:00,27.14,27.14,27.12,27.13,30000.0,27.14,27.14,27.12,27.13,30000.0
2021-06-02 11:20:00,27.12,27.15,27.12,27.15,10000.0,27.12,27.15,27.12,27.15,10000.0
2021-06-02 11:25:00,27.13,27.13,27.13,27.13,5000.0,27.13,27.13,27.13,27.13,5000.0
2021-06-02 11:30:00,27.16,27.16,27.13,27.15,30000.0,27.16,27.16,27.13,27.15,30000.0
2021-06-02 11:35:00,27.13,27.17,27.13,27.17,10000.0,27.13,27.17,27.13,27.17,10000.0
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 11:45:00,27.17,27.17,27.17,27.17,0.0,27.17,27.17,27.17,27.17,0.0
2021-06-02 11:50:00,27.15,27.15,27.14,27.15,25000.0,27.15,27.15,27.14,27.15,25000.0
2021-06-02 11:55:00,27.15,27.16,27.14,27.16,32300.0,27.15,27.16,27.14,27.16,32300.0
2021-06-02 12:00:00,27.16,27.17,27.16,27.16,45000.0,27.16,27.17,27.16,27.16,45000.0
2021-06-02 12:05:00,27.17,27.17,27.16,27.16,15000.0,27.17,27.17,27.16,27.16,15000.0
2021-06-02 12:10:00,27.15,27.17,27.15,27.17,52750.0,27.15,27.17,27.15,27.17,52750.0
2021-06-02 12:15:00,27.17,27.18,27.15,27.16,81000.0,27.17,27.18,27.15,27.16,81000.0
2021-06-02 12:20:00,27.16,27.18,27.15,27.18,137200.0,27.16,27.18,27.15,27.18,137200.0
2021-06-02 12:25:00,27.16,27.18,27.16,27.16,150000.0,27.16,27.18,27.16,27.16,150000.0
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 12:35:00,27.17,27.17,27.17,27.17,0.0,27.17,27.17,27.17,27.17,0.0
2021-06-02 12:40:00,27.17,27.18,27.17,27.18,30000.0,27.17,27.18,27.17,27.18,30000.0
2021-06-02 12:45:00,27.19,27.19,27.19,27.19,20000.0,27.19,27.19,27.19,27.19,20000.0
2021-06-02 12:50:00,27.2,27.23,27.2,27.23,26400.0,27.2,27.23,27.2,27.23,26400.0
2021-06-02 12:55:00,27.23,27.23,27.23,27.23,5000.0,27.23,27.23,27.23,27.23,5000.0
2021-06-02 13:00:00,27.25,27.26,27.25,27.26,37400.0,27.25,27.26,27.25,27.26,37400.0
2021-06-02 13:05:00,27.24,27.26,27.24,27.26,15750.0,27.24,27.26,27.24,27.26,15750.0
2021-06-02 13:10:00,27.25,27.25,27.22,27.22,160500.0,27.25,27.25,27.22,27.22,160500.0
2021-06-02 13:15:00,27.23,27.24,27.23,27.24,20000.0,27.23,27.24,27.23,27.24,20000.0
2021-06-02 13:20:00,27.25,27.25,27.2,27.2,80000.0,27.25,27.25,27.2,27.2,80000.0
2021-06-02 13:25:00,27.21,27.22,27.21,27.21,15000.0,27.21,27.22,27.21,27.21,15000.0
2021-06-02 13:30:00,27.24,27.24,27.24,27.24,5000.0,27.24,27.24,27.24,27.24,5000.0
2021-06-02 13:35:00,27.23,27.23,27.21,27.21,15000.0,27.23,27.23,27.21,27.21,15000.0
2021-06-02 13:40:00,27.2,27.2,27.19,27.2,265000.0,27.2,27.2,27.19,27.2,265000.0
2021-06-02 13:45:00,27.2,27.24,27.19,27.21,50000.0,27.2,27.24,27.19,27.21,50000.0
2021-06-02 13:50:00,27.21,27.21,27.21,27.21,0.0,27.21,27.21,27.21,27.21,0.0
2021-06-02 13:55:00,27.2,27.2,27.2,27.2,35500.0,27.2,27.2,27.2,27.2,35500.0
2021-06-02 14:00:00,27.22,27.23,27.21,27.22,100350.0,27.22,27.23,27.21,27.22,100350.0
2021-06-02 14:05:00,27.22,27.22,27.2,27.2,66700.0,27.22,27.22,27.2,27.2,66700.0
2021-06-02 14:10:00,27.2,27.22,27.19,27.19,35000.0,27.2,27.22,27.19,27.19,35000.0
2021-06-02 14:15:00,27.2,27.22,27.2,27.21,30000.0,27.2,27.22,27.2,27.21,30000.0
2021-06-02 14:20:00,27.21,27.21,27.19,27.2,25000.0,27.21,27.21,27.19,27.2,25000.0
2021-06-02 14:25:00,27.2,27.2,27.19,27.19,20000.0,27.2,27.2,27.19,27.19,20000.0
2021-06-02 14:30:00,27.21,27.22,27.19,27.22,55350.0,27.21,27.22,27.19,27.22,55350.0
2021-06-02 14:35:00,27.2,27.2,27.19,27.2,70000.0,27.2,27.2,27.19,27.2,70000.0
2021-06-02 14:40:00,27.19,27.22,27.19,27.22,25000.0,27.19,27.22,27.19,27.22,25000.0
2021-06-02 14:45:00,27.23,27.23,27.19,27.2,90750.0,27.23,27.23,27.19,27.2,90750.0
2021-06-02 14:50:00,27.21,27.21,27.19,27.2,155700.0,27.21,27.21,27.19,27.2,155700.0
2021-06-02 14:55:00,27.21,27.22,27.2,27.2,45000.0,27.21,27.22,27.2,27.2,45000.0
2021-06-02 15:00:00,27.19,27.2,27.19,27.2,40000.0,27.19,27.2,27.19,27.2,40000.0
2021-06-02 15:05:00,27.2,27.21,27.2,27.21,110000.0,27.2,27.21,27.2,27.21,110000.0
2021-06-02 15:10:00,27.2,27.21,27.2,27.21,145000.0,27.2,27.21,27.2,27.21,145000.0
2021-06-02 15:15:00,27.2,27.21,27.2,27.21,50600.0,27.2,27.21,27.2,27.21,50600.0
2021-06-02 15:20:00,27.2,27.2,27.2,27.2,26000.0,27.2,27.2,27.2,27.2,26000.0
2021-06-02 15:25:00,27.21,27.22,27.2,27.2,70000.0,27.21,27.22,27.2,27.2,70000.0
2021-06-02 15:30:00,27.2,27.21,27.19,27.2,80000.0,27.2,27.21,27.19,27.2,80000.0
2021-06-02 15:35:00,27.2,27.22,27.2,27.2,65150.0,27.2,27.22,27.2,27.2,65150.0
2021-06-02 15:40:00,27.21,27.21,27.2,27.21,51800.0,27.21,27.21,27.2,27.21,51800.0
2021-06-02 15:45:00,27.21,27.23,27.21,27.21,75000.0,27.21,27.23,27.21,27.21,75000.0
2021-06-02 15:50:00,27.22,27.23,27.18,27.18,459100.0,27.22,27.23,27.18,27.18,459100.0
2021-06-02 15:55:00,27.18,27.25,27.17,27.25,509300.0,27.18,27.25,27.17,27.25,509300.0
2021-06-03 09:30:00,27.12,27.25,27.12,27.25,210300.0,27.12,27.25,27.12,27.25,210300.0
2021-06-03 09:35:00,27.19,27.19,26.97,26.98,149850.0,27.19,27.19,26.97,26.98,149850.0
2021-06-03 09:40:00,26.96,26.96,26.93,26.96,65450.0,26.96,26.96,26.93,26.96,65450.0
2021-06-03 09:45:00,26.98,27.04,26.94,27.02,115000.0,26.98,27.04,26.94,27.02,115000.0
2021-06-03 09:50:00,27.0,27.05,26.99,27.05,113050.0,27.0,27.05,26.99,27.05,113050.0
2021-06-03 09:55:00,27.03,27.09,27.02,27.02,133400.0,27.03,27.09,27.02,27.02,133400.0
2021-06-03 10:00:00,27.0,27.01,26.96,26.96,61850.0,27.0,27.01,26.96,26.96,61850.0
2021-06-03 10:05:00,26.99,27.04,26.97,27.04,90300.0,26.99,27.04,26.97,27.04,90300.0
2021-06-03 10:10:00,27.05,27.05,27.0,27.01,30000.0,27.05,27.05,27.0,27.01,30000.0
2021-06-03 10:15:00,26.99,26.99,26.95,26.98,40000.0,26.99,26.99,26.95,26.98,40000.0
2021-06-03 10:20:00,26.97,27.02,26.96,27.02,18750.0,26.97,27.02,26.96,27.02,18750.0
2021-06-03 10:25:00,26.99,27.04,26.99,27.04,25000.0,26.99,27.04,26.99,27.04,25000.0
2021-06-03 10:30:00,27.04,27.07,27.04,27.06,40000.0,27.04,27.07,27.04,27.06,40000.0
2021-06-03 10:35:00,27.03,27.05,26.98,26.98,36450.0,27.03,27.05,26.98,26.98,36450.0
2021-06-03 10:40:00,26.95,26.99,26.95,26.98,44600.0,26.95,26.99,26.95,26.98,44600.0
2021-06-03 10:45:00,26.97,27.0,26.97,27.0,10000.0,26.97,27.0,26.97,27.0,10000.0
2021-06-03 10:50:00,27.0,27.05,27.0,27.04,25000.0,27.0,27.05,27.0,27.04,25000.0
2021-06-03 10:55:00,27.05,27.09,27.05,27.09,105000.0,27.05,27.09,27.05,27.09,105000.0
2021-06-03 11:00:00,27.09,27.13,27.09,27.13,41250.0,27.09,27.13,27.09,27.13,41250.0
2021-06-03 11:05:00,27.14,27.17,27.14,27.14,16600.0,27.14,27.17,27.14,27.14,16600.0
2021-06-03 11:10:00,27.13,27.13,27.09,27.09,20000.0,27.13,27.13,27.09,27.09,20000.0
2021-06-03 11:15:00,27.08,27.08,27.02,27.05,112500.0,27.08,27.08,27.02,27.05,112500.0
2021-06-03 11:20:00,27.05,27.05,27.05,27.05,5000.0,27.05,27.05,27.05,27.05,5000.0
2021-06-03 11:25:00,27.05,27.05,27.02,27.04,20000.0,27.05,27.05,27.02,27.04,20000.0
2021-06-03 11:30:00,27.04,27.09,27.03,27.09,67000.0,27.04,27.09,27.03,27.09,67000.0
2021-06-03 11:35:00,27.1,27.1,27.07,27.07,150050.0,27.1,27.1,27.07,27.07,150050.0
2021-06-03 11:40:00,27.08,27.08,27.05,27.07,84900.0,27.08,27.08,27.05,27.07,84900.0
2021-06-03 11:45:00,27.04,27.06,27.0,27.0,60400.0,27.04,27.06,27.0,27.0,60400.0
2021-06-03 11:50:00,27.01,27.01,26.95,26.98,77050.0,27.01,27.01,26.95,26.98,77050.0
2021-06-03 11:55:00,26.97,26.98,26.93,26.98,112250.0,26.97,26.98,26.93,26.98,112250.0
2021-06-03 12:00:00,26.99,26.99,26.96,26.96,35200.0,26.99,26.99,26.96,26.96,35200.0
2021-06-03 12:05:00,26.99,27.02,26.97,26.98,25000.0,26.99,27.02,26.97,26.98,25000.0
2021-06-03 12:10:00,27.0,27.03,27.0,27.02,98350.0,27.0,27.03,27.0,27.02,98350.0
2021-06-03 12:15:00,27.01,27.01,26.97,26.99,60000.0,27.01,27.01,26.97,26.99,60000.0
2021-06-03 12:20:00,26.99,27.0,26.99,27.0,10000.0,26.99,27.0,26.99,27.0,10000.0
2021-06-03 12:25:00,27.0,27.02,27.0,27.02,10000.0,27.0,27.02,27.0,27.02,10000.0
2021-06-03 12:30:00,27.01,27.03,27.0,27.03,80000.0,27.01,27.03,27.0,27.03,80000.0
2021-06-03 12:35:00,27.04,27.1,27.04,27.1,65000.0,27.04,27.1,27.04,27.1,65000.0
2021-06-03 12:40:00,27.13,27.16,27.1,27.12,94950.0,27.13,27.16,27.1,27.12,94950.0
2021-06-03 12:45:00,27.12,27.12,27.11,27.12,26400.0,27.12,27.12,27.11,27.12,26400.0
2021-06-03 12:50:00,27.11,27.13,27.09,27.13,50000.0,27.11,27.13,27.09,27.13,50000.0
2021-06-03 12:55:00,27.11,27.13,27.11,27.12,40000.0,27.11,27.13,27.11,27.12,40000.0
2021-06-03 13:00:00,27.12,27.12,27.12,27.12,0.0,27.12,27.12,27.12,27.12,0.0
2021-06-03 13:05:00,27.12,27.13,27.09,27.11,45000.0,27.12,27.13,27.09,27.11,45000.0
2021-06-03 13:10:00,27.12,27.12,27.08,27.08,85000.0,27.12,27.12,27.08,27.08,85000.0
2021-06-03 13:15:00,27.07,27.07,27.07,27.07,10000.0,27.07,27.07,27.07,27.07,10000.0
2021-06-03 13:20:00,27.06,27.07,27.04,27.06,50000.0,27.06,27.07,27.04,27.06,50000.0
2021-06-03 13:25:00,27.06,27.1,27.06,27.09,65000.0,27.06,27.1,27.06,27.09,65000.0
2021-06-03 13:30:00,27.1,27.11,27.08,27.1,25000.0,27.1,27.11,27.08,27.1,25000.0
2021-06-03 13:35:00,27.1,27.1,27.08,27.08,14150.0,27.1,27.1,27.08,27.08,14150.0
2021-06-03 13:40:00,27.08,27.1,27.07,27.1,60000.0,27.08,27.1,27.07,27.1,60000.0
2021-06-03 13:45:00,27.07,27.11,27.07,27.08,60000.0,27.07,27.11,27.07,27.08,60000.0
2021-06-03 13:50:00,27.07,27.1,27.07,27.08,205000.0,27.07,27.1,27.07,27.08,205000.0
2021-06-03 13:55:00,27.08,27.08,27.05,27.05,30000.0,27.08,27.08,27.05,27.05,30000.0
2021-06-03 14:00:00,27.05,27.06,27.04,27.04,90000.0,27.05,27.06,27.04,27.04,90000.0
2021-06-03 14:05:00,27.05,27.07,27.04,27.04,216200.0,27.05,27.07,27.04,27.04,216200.0
2021-06-03 14:10:00,27.0,27.0,26.99,26.99,25500.0,27.0,27.0,26.99,26.99,25500.0
2021-06-03 14:15:00,26.99,27.0,26.96,26.96,82500.0,26.99,27.0,26.96,26.96,82500.0
2021-06-03 14:20:00,26.97,26.97,26.96,26.96,21050.0,26.97,26.97,26.96,26.96,21050.0
2021-06-03 14:25:00,26.95,26.98,26.95,26.98,40000.0,26.95,26.98,26.95,26.98,40000.0
2021-06-03 14:30:00,26.99,27.0,26.98,27.0,80000.0,26.99,27.0,26.98,27.0,80000.0
2021-06-03 14:35:00,26.99,27.04,26.99,27.04,55000.0,26.99,27.04,26.99,27.04,55000.0
2021-06-03 14:40:00,27.04,27.05,27.01,27.01,75500.0,27.04,27.05,27.01,27.01,75500.0
2021-06-03 14:45:00,27.02,27.03,27.02,27.03,10000.0,27.02,27.03,27.02,27.03,10000.0
2021-06-03 14:50:00,27.01,27.02,26.98,26.98,55350.0,27.01,27.02,26.98,26.98,55350.0
2021-06-03 14:55:00,26.98,26.98,26.96,26.96,75000.0,26.98,26.98,26.96,26.96,75000.0
2021-06-03 15:00:00,26.98,27.0,26.96,26.96,41950.0,26.98,27.0,26.96,26.96,41950.0
2021-06-03 15:05:00,26.92,26.92,26.91,26.92,20000.0,26.92,26.92,26.91,26.92,20000.0
2021-06-03 15:10:00,26.9,26.91,26.89,26.89,58400.0,26.9,26.91,26.89,26.89,58400.0
2021-06-03 15:15:00,26.88,26.88,26.82,26.82,50000.0,26.88,26.88,26.82,26.82,50000.0
2021-06-03 15:20:00,26.8,26.82,26.79,26.81,231600.0,26.8,26.82,26.79,26.81,231600.0
2021-06-03 15:25:00,26.8,26.81,26.8,26.81,52500.0,26.8,26.81,26.8,26.81,52500.0
2021-06-03 15:30:00,26.81,26.81,26.77,26.77,60400.0,26.81,26.81,26.77,26.77,60400.0
2021-06-03 15:35:00,26.75,26.75,26.71,26.72,105400.0,26.75,26.75,26.71,26.72,105400.0
2021-06-03 15:40:00,26.71,26.72,26.7,26.72,185850.0,26.71,26.72,26.7,26.72,185850.0
2021-06-03 15:45:00,26.71,26.72,26.69,26.71,223450.0,26.71,26.72,26.69,26.71,223450.0
2021-06-03 15:50:00,26.73,26.77,26.66,26.66,231500.0,26.73,26.77,26.66,26.66,231500.0
2021-06-03 15:55:00,26.67,26.72,26.61,26.68,754050.0,26.67,26.72,26.61,26.68,754050.0
2021-06-04 09:30:00,26.77,27.03,26.77,26.93,287800.0,26.77,27.03,26.77,26.93,287800.0
2021-06-04 09:35:00,26.92,26.92,26.86,26.87,91000.0,26.92,26.92,26.86,26.87,91000.0
2021-06-04 09:40:00,26.86,26.86,26.83,26.83,45000.0,26.86,26.86,26.83,26.83,45000.0
2021-06-04 09:45:00,26.86,26.87,26.82,26.83,103850.0,26.86,26.87,26.82,26.83,103850.0
2021-06-04 09:50:00,26.8,26.82,26.78,26.78,15000.0,26.8,26.82,26.78,26.78,15000.0
2021-06-04 09:55:00,26.78,26.78,26.73,26.75,100000.0,26.78,26.78,26.73,26.75,100000.0
2021-06-04 10:00:00,26.75,26.76,26.7,26.7,112400.0,26.75,26.76,26.7,26.7,112400.0
2021-06-04 10:05:00,26.71,26.71,26.68,26.7,41000.0,26.71,26.71,26.68,26.7,41000.0
2021-06-04 10:10:00,26.72,26.72,26.65,26.65,20500.0,26.72,26.72,26.65,26.65,20500.0
2021-06-04 10:15:00,26.62,26.64,26.61,26.63,68100.0,26.62,26.64,26.61,26.63,68100.0
2021-06-04 10:20:00,26.62,26.67,26.62,26.65,94250.0,26.62,26.67,26.62,26.65,94250.0
2021-06-04 10:25:00,26.65,26.65,26.62,26.63,32600.0,26.65,26.65,26.62,26.63,32600.0
2021-06-04 10:30:00,26.64,26.65,26.56,26.56,122500.0,26.64,26.65,26.56,26.56,122500.0
2021-06-04 10:35:00,26.54,26.59,26.54,26.57,70000.0,26.54,26.59,26.54,26.57,70000.0
2021-06-04 10:40:00,26.58,26.62,26.58,26.62,36100.0,26.58,26.62,26.58,26.62,36100.0
2021-06-04 10:45:00,26.62,26.64,26.62,26.64,20000.0,26.62,26.64,26.62,26.64,20000.0
2021-06-04 10:50:00,26.61,26.61,26.56,26.56,56050.0,26.61,26.61,26.56,26.56,56050.0
2021-06-04 10:55:00,26.55,26.55,26.55,26.55,10000.0,26.55,26.55,26.55,26.55,10000.0
2021-06-04 11:00:00,26.54,26.56,26.54,26.55,66400.0,26.54,26.56,26.54,26.55,66400.0
2021-06-04 11:05:00,26.55,26.58,26.55,26.56,60000.0,26.55,26.58,26.55,26.56,60000.0
2021-06-04 11:10:00,26.55,26.56,26.51,26.52,63400.0,26.55,26.56,26.51,26.52,63400.0
2021-06-04 11:15:00,26.52,26.55,26.51,26.55,30000.0,26.52,26.55,26.51,26.55,30000.0
2021-06-04 11:20:00,26.57,26.58,26.55,26.57,60250.0,26.57,26.58,26.55,26.57,60250.0
2021-06-04 11:25:00,26.54,26.55,26.52,26.54,60000.0,26.54,26.55,26.52,26.54,60000.0
2021-06-04 11:30:00,26.55,26.56,26.53,26.54,70000.0,26.55,26.56,26.53,26.54,70000.0
2021-06-04 11:35:00,26.54,26.56,26.54,26.55,67550.0,26.54,26.56,26.54,26.55,67550.0
2021-06-04 11:40:00,26.57,26.57,26.56,26.57,41400.0,26.57,26.57,26.56,26.57,41400.0
2021-06-04 11:45:00,26.56,26.57,26.56,26.57,95200.0,26.56,26.57,26.56,26.57,95200.0
2021-06-04 11:50:00,26.57,26.57,26.56,26.56,65000.0,26.57,26.57,26.56,26.56,65000.0
2021-06-04 11:55:00,26.55,26.57,26.53,26.53,55000.0,26.55,26.57,26.53,26.53,55000.0
2021-06-04 12:00:00,26.55,26.55,26.53,26.53,10000.0,26.55,26.55,26.53,26.53,10000.0
2021-06-04 12:05:00,26.53,26.54,26.48,26.48,128750.0,26.53,26.54,26.48,26.48,128750.0
2021-06-04 12:10:00,26.49,26.54,26.49,26.52,67750.0,26.49,26.54,26.49,26.52,67750.0
2021-06-04 12:15:00,26.51,26.54,26.5,26.54,80550.0,26.51,26.54,26.5,26.54,80550.0
2021-06-04 12:20:00,26.53,26.53,26.51,26.52,43150.0,26.53,26.53,26.51,26.52,43150.0
2021-06-04 12:25:00,26.51,26.51,26.49,26.49,20750.0,26.51,26.51,26.49,26.49,20750.0
2021-06-04 12:30:00,26.49,26.52,26.49,26.51,77750.0,26.49,26.52,26.49,26.51,77750.0
2021-06-04 12:35:00,26.5,26.54,26.5,26.53,45100.0,26.5,26.54,26.5,26.53,45100.0
2021-06-04 12:40:00,26.53,26.53,26.53,26.53,0.0,26.53,26.53,26.53,26.53,0.0
2021-06-04 12:45:00,26.52,26.54,26.52,26.52,50000.0,26.52,26.54,26.52,26.52,50000.0
2021-06-04 12:50:00,26.58,26.58,26.58,26.58,10000.0,26.58,26.58,26.58,26.58,10000.0
2021-06-04 12:55:00,26.58,26.58,26.58,26.58,10000.0,26.58,26.58,26.58,26.58,10000.0
2021-06-04 13:00:00,26.61,26.61,26.61,26.61,5000.0,26.61,26.61,26.61,26.61,5000.0
2021-06-04 13:05:00,26.62,26.62,26.6,26.61,45000.0,26.62,26.62,26.6,26.61,45000.0
2021-06-04 13:10:00,26.63,26.64,26.62,26.62,24800.0,26.63,26.64,26.62,26.62,24800.0
2021-06-04 13:15:00,26.61,26.61,26.61,26.61,5000.0,26.61,26.61,26.61,26.61,5000.0
2021-06-04 13:20:00,26.63,26.63,26.63,26.63,5000.0,26.63,26.63,26.63,26.63,5000.0
2021-06-04 13:25:00,26.63,26.63,26.63,26.63,15000.0,26.63,26.63,26.63,26.63,15000.0
2021-06-04 13:30:00,26.65,26.65,26.65,26.65,15400.0,26.65,26.65,26.65,26.65,15400.0
2021-06-04 13:35:00,26.65,26.65,26.65,26.65,15000.0,26.65,26.65,26.65,26.65,15000.0
2021-06-04 13:40:00,26.66,26.7,26.66,26.7,17400.0,26.66,26.7,26.66,26.7,17400.0
2021-06-04 13:45:00,26.67,26.67,26.67,26.67,22250.0,26.67,26.67,26.67,26.67,22250.0
2021-06-04 13:50:00,26.67,26.71,26.66,26.71,36350.0,26.67,26.71,26.66,26.71,36350.0
2021-06-04 13:55:00,26.71,26.71,26.71,26.71,5000.0,26.71,26.71,26.71,26.71,5000.0
2021-06-04 14:00:00,26.73,26.74,26.73,26.74,25000.0,26.73,26.74,26.73,26.74,25000.0
2021-06-04 14:05:00,26.72,26.72,26.68,26.68,80200.0,26.72,26.72,26.68,26.68,80200.0
2021-06-04 14:10:00,26.68,26.68,26.66,26.66,10000.0,26.68,26.68,26.66,26.66,10000.0
2021-06-04 14:15:00,26.65,26.65,26.64,26.64,17850.0,26.65,26.65,26.64,26.64,17850.0
2021-06-04 14:20:00,26.64,26.66,26.59,26.59,145100.0,26.64,26.66,26.59,26.59,145100.0
2021-06-04 14:25:00,26.59,26.61,26.54,26.57,99050.0,26.59,26.61,26.54,26.57,99050.0
2021-06-04 14:30:00,26.58,26.59,26.55,26.57,60250.0,26.58,26.59,26.55,26.57,60250.0
2021-06-04 14:35:00,26.56,26.56,26.49,26.52,177700.0,26.56,26.56,26.49,26.52,177700.0
2021-06-04 14:40:00,26.54,26.55,26.54,26.55,40400.0,26.54,26.55,26.54,26.55,40400.0
2021-06-04 14:45:00,26.55,26.57,26.55,26.55,31150.0,26.55,26.57,26.55,26.55,31150.0
2021-06-04 14:50:00,26.58,26.58,26.55,26.55,10000.0,26.58,26.58,26.55,26.55,10000.0
2021-06-04 14:55:00,26.56,26.57,26.55,26.55,72500.0,26.56,26.57,26.55,26.55,72500.0
2021-06-04 15:00:00,26.56,26.57,26.52,26.52,88000.0,26.56,26.57,26.52,26.52,88000.0
2021-06-04 15:05:00,26.52,26.54,26.52,26.53,50000.0,26.52,26.54,26.52,26.53,50000.0
2021-06-04 15:10:00,26.54,26.55,26.53,26.53,38750.0,26.54,26.55,26.53,26.53,38750.0
2021-06-04 15:15:00,26.53,26.53,26.51,26.51,75000.0,26.53,26.53,26.51,26.51,75000.0
2021-06-04 15:20:00,26.52,26.56,26.52,26.55,115350.0,26.52,26.56,26.52,26.55,115350.0
2021-06-04 15:25:00,26.56,26.56,26.55,26.56,78250.0,26.56,26.56,26.55,26.56,78250.0
2021-06-04 15:30:00,26.57,26.6,26.56,26.58,120000.0,26.57,26.6,26.56,26.58,120000.0
2021-06-04 15:35:00,26.58,26.58,26.56,26.56,50050.0,26.58,26.58,26.56,26.56,50050.0
2021-06-04 15:40:00,26.56,26.58,26.56,26.58,110750.0,26.56,26.58,26.56,26.58,110750.0
2021-06-04 15:45:00,26.57,26.58,26.55,26.56,203000.0,26.57,26.58,26.55,26.56,203000.0
2021-06-04 15:50:00,26.54,26.56,26.49,26.52,197000.0,26.54,26.56,26.49,26.52,197000.0
2021-06-04 15:55:00,26.51,26.54,26.49,26.53,436100.0,26.51,26.54,26.49,26.53,436100.0
2021-06-07 09:30:00,26.48,26.6,26.48,26.54,117450.0,26.48,26.6,26.48,26.54,117450.0
2021-06-07 09:35:00,26.52,26.54,26.5,26.54,30000.0,26.52,26.54,26.5,26.54,30000.0
2021-06-07 09:40:00,26.52,26.54,26.48,26.48,71100.0,26.52,26.54,26.48,26.48,71100.0
2021-06-07 09:45:00,26.54,26.54,26.53,26.53,55000.0,26.54,26.54,26.53,26.53,55000.0
2021-06-07 09:50:00,26.56,26.56,26.5,26.52,20000.0,26.56,26.56,26.5,26.52,20000.0
2021-06-07 09:55:00,26.54,26.56,26.52,26.54,20050.0,26.54,26.56,26.52,26.54,20050.0
2021-06-07 10:00:00,26.55,26.55,26.53,26.53,35450.0,26.55,26.55,26.53,26.53,35450.0
2021-06-07 10:05:00,26.57,26.58,26.55,26.55,40150.0,26.57,26.58,26.55,26.55,40150.0
2021-06-07 10:10:00,26.54,26.6,26.54,26.6,25200.0,26.54,26.6,26.54,26.6,25200.0
2021-06-07 10:15:00,26.56,26.56,26.56,26.56,5000.0,26.56,26.56,26.56,26.56,5000.0
2021-06-07 10:20:00,26.59,26.65,26.58,26.64,98750.0,26.59,26.65,26.58,26.64,98750.0
2021-06-07 10:25:00,26.64,26.64,26.64,26.64,5000.0,26.64,26.64,26.64,26.64,5000.0
2021-06-07 10:30:00,26.66,26.67,26.65,26.66,60000.0,26.66,26.67,26.65,26.66,60000.0
2021-06-07 10:35:00,26.66,26.71,26.66,26.71,113000.0,26.66,26.71,26.66,26.71,113000.0
2021-06-07 10:40:00,26.73,26.77,26.71,26.77,27550.0,26.73,26.77,26.71,26.77,27550.0
2021-06-07 10:45:00,26.76,26.76,26.74,26.74,54200.0,26.76,26.76,26.74,26.74,54200.0
2021-06-07 10:50:00,26.76,26.77,26.76,26.77,15000.0,26.76,26.77,26.76,26.77,15000.0
2021-06-07 10:55:00,26.75,26.75,26.74,26.75,25000.0,26.75,26.75,26.74,26.75,25000.0
2021-06-07 11:00:00,26.73,26.73,26.71,26.71,38600.0,26.73,26.73,26.71,26.71,38600.0
2021-06-07 11:05:00,26.7,26.7,26.68,26.69,40000.0,26.7,26.7,26.68,26.69,40000.0
2021-06-07 11:10:00,26.73,26.73,26.72,26.73,5000.0,26.73,26.73,26.72,26.73,5000.0
2021-06-07 11:15:00,26.71,26.72,26.68,26.68,47500.0,26.71,26.72,26.68,26.68,47500.0
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 11:25:00,26.67,26.67,26.67,26.67,0.0,26.67,26.67,26.67,26.67,0.0
2021-06-07 11:30:00,26.68,26.69,26.67,26.69,25050.0,26.68,26.69,26.67,26.69,25050.0
2021-06-07 11:35:00,26.68,26.68,26.67,26.67,52050.0,26.68,26.68,26.67,26.67,52050.0
2021-06-07 11:40:00,26.67,26.68,26.67,26.67,24450.0,26.67,26.68,26.67,26.67,24450.0
2021-06-07 11:45:00,26.68,26.68,26.66,26.66,25000.0,26.68,26.68,26.66,26.66,25000.0
2021-06-07 11:50:00,26.67,26.67,26.65,26.65,37900.0,26.67,26.67,26.65,26.65,37900.0
2021-06-07 11:55:00,26.66,26.68,26.66,26.68,10000.0,26.66,26.68,26.66,26.68,10000.0
2021-06-07 12:00:00,26.68,26.68,26.68,26.68,0.0,26.68,26.68,26.68,26.68,0.0
2021-06-07 12:05:00,26.65,26.68,26.65,26.66,60200.0,26.65,26.68,26.65,26.66,60200.0
2021-06-07 12:10:00,26.67,26.67,26.66,26.66,15000.0,26.67,26.67,26.66,26.66,15000.0
2021-06-07 12:15:00,26.66,26.68,26.66,26.66,20900.0,26.66,26.68,26.66,26.66,20900.0
2021-06-07 12:20:00,26.65,26.65,26.64,26.64,45200.0,26.65,26.65,26.64,26.64,45200.0
2021-06-07 12:25:00,26.64,26.66,26.64,26.66,15000.0,26.64,26.66,26.64,26.66,15000.0
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 12:35:00,26.67,26.67,26.67,26.67,0.0,26.67,26.67,26.67,26.67,0.0
2021-06-07 12:40:00,26.64,26.64,26.64,26.64,10000.0,26.64,26.64,26.64,26.64,10000.0
2021-06-07 12:45:00,26.63,26.66,26.63,26.66,10000.0,26.63,26.66,26.63,26.66,10000.0
2021-06-07 12:50:00,26.66,26.66,26.63,26.63,10000.0,26.66,26.66,26.63,26.63,10000.0
2021-06-07 12:55:00,26.63,26.63,26.62,26.62,10000.0,26.63,26.63,26.62,26.62,10000.0
2021-06-07 13:00:00,26.61,26.61,26.61,26.61,10000.0,26.61,26.61,26.61,26.61,10000.0
2021-06-07 13:05:00,26.6,26.61,26.6,26.61,21250.0,26.6,26.61,26.6,26.61,21250.0
2021-06-07 13:10:00,26.58,26.59,26.58,26.58,17300.0,26.58,26.59,26.58,26.58,17300.0
2021-06-07 13:15:00,26.62,26.62,26.6,26.61,140000.0,26.62,26.62,26.6,26.61,140000.0
2021-06-07 13:20:00,26.58,26.59,26.57,26.59,40050.0,26.58,26.59,26.57,26.59,40050.0
2021-06-07 13:25:00,26.57,26.57,26.56,26.56,10000.0,26.57,26.57,26.56,26.56,10000.0
2021-06-07 13:30:00,26.56,26.56,26.56,26.56,0.0,26.56,26.56,26.56,26.56,0.0
2021-06-07 13:35:00,26.55,26.6,26.55,26.6,15000.0,26.55,26.6,26.55,26.6,15000.0
2021-06-07 13:40:00,26.59,26.62,26.59,26.62,15000.0,26.59,26.62,26.59,26.62,15000.0
2021-06-07 13:45:00,26.61,26.61,26.61,26.61,10000.0,26.61,26.61,26.61,26.61,10000.0
2021-06-07 13:50:00,26.61,26.63,26.59,26.59,56650.0,26.61,26.63,26.59,26.59,56650.0
2021-06-07 13:55:00,26.56,26.56,26.56,26.56,10000.0,26.56,26.56,26.56,26.56,10000.0
2021-06-07 14:00:00,26.54,26.57,26.54,26.55,45000.0,26.54,26.57,26.54,26.55,45000.0
2021-06-07 14:05:00,26.54,26.55,26.51,26.51,109050.0,26.54,26.55,26.51,26.51,109050.0
2021-06-07 14:10:00,26.49,26.51,26.49,26.51,25350.0,26.49,26.51,26.49,26.51,25350.0
2021-06-07 14:15:00,26.5,26.51,26.5,26.51,20000.0,26.5,26.51,26.5,26.51,20000.0
2021-06-07 14:20:00,26.52,26.52,26.52,26.52,8250.0,26.52,26.52,26.52,26.52,8250.0
2021-06-07 14:25:00,26.5,26.51,26.48,26.51,90350.0,26.5,26.51,26.48,26.51,90350.0
2021-06-07 14:30:00,26.49,26.49,26.49,26.49,5000.0,26.49,26.49,26.49,26.49,5000.0
2021-06-07 14:35:00,26.51,26.51,26.49,26.49,25000.0,26.51,26.51,26.49,26.49,25000.0
2021-06-07 14:40:00,26.49,26.49,26.49,26.49,0.0,26.49,26.49,26.49,26.49,0.0
2021-06-07 14:45:00,26.49,26.5,26.49,26.49,35200.0,26.49,26.5,26.49,26.49,35200.0
2021-06-07 14:50:00,26.48,26.48,26.48,26.48,50000.0,26.48,26.48,26.48,26.48,50000.0
2021-06-07 14:55:00,26.47,26.47,26.46,26.46,90350.0,26.47,26.47,26.46,26.46,90350.0
2021-06-07 15:00:00,26.45,26.46,26.45,26.45,45000.0,26.45,26.46,26.45,26.45,45000.0
2021-06-07 15:05:00,26.47,26.47,26.46,26.46,20000.0,26.47,26.47,26.46,26.46,20000.0
2021-06-07 15:10:00,26.47,26.47,26.47,26.47,5000.0,26.47,26.47,26.47,26.47,5000.0
2021-06-07 15:15:00,26.47,26.49,26.46,26.49,36300.0,26.47,26.49,26.46,26.49,36300.0
2021-06-07 15:20:00,26.48,26.48,26.47,26.47,26250.0,26.48,26.48,26.47,26.47,26250.0
2021-06-07 15:25:00,26.48,26.49,26.46,26.49,50000.0,26.48,26.49,26.46,26.49,50000.0
2021-06-07 15:30:00,26.48,26.48,26.46,26.48,30000.0,26.48,26.48,26.46,26.48,30000.0
2021-06-07 15:35:00,26.47,26.47,26.42,26.44,295150.0,26.47,26.47,26.42,26.44,295150.0
2021-06-07 15:40:00,26.46,26.47,26.45,26.46,106000.0,26.46,26.47,26.45,26.46,106000.0
2021-06-07 15:45:00,26.46,26.47,26.46,26.46,138100.0,26.46,26.47,26.46,26.46,138100.0
2021-06-07 15:50:00,26.47,26.48,26.45,26.46,150300.0,26.47,26.48,26.45,26.46,150300.0
2021-06-07 15:55:00,26.45,26.47,26.44,26.47,440300.0,26.45,26.47,26.44,26.47,440300.0
2021-06-08 09:30:00,26.72,26.73,26.62,26.73,189000.0,26.72,26.73,26.62,26.73,189000.0
2021-06-08 09:35:00,26.72,26.8,26.71,26.8,184500.0,26.72,26.8,26.71,26.8,184500.0
2021-06-08 09:40:00,26.79,26.79,26.74,26.77,158450.0,26.79,26.79,26.74,26.77,158450.0
2021-06-08 09:45:00,26.73,26.74,26.66,26.69,72500.0,26.73,26.74,26.66,26.69,72500.0
2021-06-08 09:50:00,26.68,26.68,26.6,26.62,77650.0,26.68,26.68,26.6,26.62,77650.0
2021-06-08 09:55:00,26.6,26.61,26.59,26.59,90000.0,26.6,26.61,26.59,26.59,90000.0
2021-06-08 10:00:00,26.59,26.62,26.58,26.61,30000.0,26.59,26.62,26.58,26.61,30000.0
2021-06-08 10:05:00,26.65,26.66,26.65,26.65,25000.0,26.65,26.66,26.65,26.65,25000.0
2021-06-08 10:10:00,26.62,26.64,26.62,26.63,30000.0,26.62,26.64,26.62,26.63,30000.0
2021-06-08 10:15:00,26.66,26.66,26.63,26.63,10000.0,26.66,26.66,26.63,26.63,10000.0
2021-06-08 10:20:00,26.66,26.68,26.63,26.63,156650.0,26.66,26.68,26.63,26.63,156650.0
2021-06-08 10:25:00,26.64,26.66,26.64,26.66,10000.0,26.64,26.66,26.64,26.66,10000.0
2021-06-08 10:30:00,26.63,26.65,26.62,26.64,236300.0,26.63,26.65,26.62,26.64,236300.0
2021-06-08 10:35:00,26.64,26.65,26.63,26.65,15000.0,26.64,26.65,26.63,26.65,15000.0
2021-06-08 10:40:00,26.65,26.68,26.63,26.65,204300.0,26.65,26.68,26.63,26.65,204300.0
2021-06-08 10:45:00,26.66,26.68,26.65,26.67,40150.0,26.66,26.68,26.65,26.67,40150.0
2021-06-08 10:50:00,26.67,26.68,26.65,26.65,51950.0,26.67,26.68,26.65,26.65,51950.0
2021-06-08 10:55:00,26.64,26.66,26.64,26.66,15000.0,26.64,26.66,26.64,26.66,15000.0
2021-06-08 11:00:00,26.67,26.69,26.65,26.67,65000.0,26.67,26.69,26.65,26.67,65000.0
2021-06-08 11:05:00,26.7,26.7,26.7,26.7,5000.0,26.7,26.7,26.7,26.7,5000.0
2021-06-08 11:10:00,26.7,26.7,26.7,26.7,10000.0,26.7,26.7,26.7,26.7,10000.0
2021-06-08 11:15:00,26.67,26.7,26.64,26.66,40250.0,26.67,26.7,26.64,26.66,40250.0
2021-06-08 11:20:00,26.62,26.62,26.59,26.61,90000.0,26.62,26.62,26.59,26.61,90000.0
2021-06-08 11:25:00,26.64,26.66,26.64,26.66,13800.0,26.64,26.66,26.64,26.66,13800.0
2021-06-08 11:30:00,26.68,26.68,26.66,26.67,96650.0,26.68,26.68,26.66,26.67,96650.0
2021-06-08 11:35:00,26.66,26.66,26.66,26.66,15750.0,26.66,26.66,26.66,26.66,15750.0
2021-06-08 11:40:00,26.6,26.63,26.58,26.63,40000.0,26.6,26.63,26.58,26.63,40000.0
2021-06-08 11:45:00,26.64,26.64,26.64,26.64,14750.0,26.64,26.64,26.64,26.64,14750.0
2021-06-08 11:50:00,26.64,26.65,26.62,26.65,25000.0,26.64,26.65,26.62,26.65,25000.0
2021-06-08 11:55:00,26.67,26.67,26.67,26.67,15000.0,26.67,26.67,26.67,26.67,15000.0
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 12:05:00,26.66,26.66,26.66,26.66,0.0,26.66,26.66,26.66,26.66,0.0
2021-06-08 12:10:00,26.65,26.65,26.61,26.61,25000.0,26.65,26.65,26.61,26.61,25000.0
2021-06-08 12:15:00,26.62,26.63,26.62,26.63,20000.0,26.62,26.63,26.62,26.63,20000.0
2021-06-08 12:20:00,26.67,26.8,26.65,26.74,621850.0,26.67,26.8,26.65,26.74,621850.0
2021-06-08 12:25:00,26.77,26.8,26.71,26.8,244250.0,26.77,26.8,26.71,26.8,244250.0
2021-06-08 12:30:00,26.81,26.94,26.8,26.92,310450.0,26.81,26.94,26.8,26.92,310450.0
2021-06-08 12:35:00,26.92,27.0,26.92,26.93,130000.0,26.92,27.0,26.92,26.93,130000.0
2021-06-08 12:40:00,26.9,26.9,26.84,26.87,107300.0,26.9,26.9,26.84,26.87,107300.0
2021-06-08 12:45:00,26.85,26.89,26.85,26.87,50000.0,26.85,26.89,26.85,26.87,50000.0
2021-06-08 12:50:00,26.87,26.87,26.84,26.86,70000.0,26.87,26.87,26.84,26.86,70000.0
2021-06-08 12:55:00,26.86,26.87,26.83,26.84,135200.0,26.86,26.87,26.83,26.84,135200.0
2021-06-08 13:00:00,26.82,26.85,26.82,26.82,60000.0,26.82,26.85,26.82,26.82,60000.0
2021-06-08 13:05:00,26.83,26.87,26.83,26.86,95000.0,26.83,26.87,26.83,26.86,95000.0
2021-06-08 13:10:00,26.85,26.86,26.85,26.85,15000.0,26.85,26.86,26.85,26.85,15000.0
2021-06-08 13:15:00,26.84,26.84,26.82,26.83,72500.0,26.84,26.84,26.82,26.83,72500.0
2021-06-08 13:20:00,26.82,26.83,26.82,26.83,15000.0,26.82,26.83,26.82,26.83,15000.0
2021-06-08 13:25:00,26.84,26.84,26.83,26.83,20000.0,26.84,26.84,26.83,26.83,20000.0
2021-06-08 13:30:00,26.84,26.84,26.84,26.84,5000.0,26.84,26.84,26.84,26.84,5000.0
2021-06-08 13:35:00,26.85,26.86,26.84,26.84,88400.0,26.85,26.86,26.84,26.84,88400.0
2021-06-08 13:40:00,26.85,26.85,26.79,26.8,55400.0,26.85,26.85,26.79,26.8,55400.0
2021-06-08 13:45:00,26.8,26.8,26.74,26.74,50000.0,26.8,26.8,26.74,26.74,50000.0
2021-06-08 13:50:00,26.74,26.78,26.72,26.72,92400.0,26.74,26.78,26.72,26.72,92400.0
2021-06-08 13:55:00,26.73,26.74,26.72,26.73,75000.0,26.73,26.74,26.72,26.73,75000.0
2021-06-08 14:00:00,26.73,26.74,26.71,26.72,155050.0,26.73,26.74,26.71,26.72,155050.0
2021-06-08 14:05:00,26.71,26.72,26.71,26.72,35000.0,26.71,26.72,26.71,26.72,35000.0
2021-06-08 14:10:00,26.72,26.73,26.71,26.72,41600.0,26.72,26.73,26.71,26.72,41600.0
2021-06-08 14:15:00,26.72,26.72,26.72,26.72,10000.0,26.72,26.72,26.72,26.72,10000.0
2021-06-08 14:20:00,26.74,26.74,26.72,26.73,30000.0,26.74,26.74,26.72,26.73,30000.0
2021-06-08 14:25:00,26.73,26.75,26.71,26.72,124500.0,26.73,26.75,26.71,26.72,124500.0
2021-06-08 14:30:00,26.72,26.78,26.72,26.78,70150.0,26.72,26.78,26.72,26.78,70150.0
2021-06-08 14:35:00,26.79,26.82,26.79,26.81,179650.0,26.79,26.82,26.79,26.81,179650.0
2021-06-08 14:40:00,26.8,27.06,26.8,26.86,667800.0,26.8,27.06,26.8,26.86,667800.0
2021-06-08 14:45:00,26.86,26.88,26.73,26.8,305200.0,26.86,26.88,26.73,26.8,305200.0
2021-06-08 14:50:00,26.8,26.82,26.78,26.79,93450.0,26.8,26.82,26.78,26.79,93450.0
2021-06-08 14:55:00,26.78,26.82,26.76,26.82,72350.0,26.78,26.82,26.76,26.82,72350.0
2021-06-08 15:00:00,26.8,26.85,26.8,26.83,64700.0,26.8,26.85,26.8,26.83,64700.0
2021-06-08 15:05:00,26.82,26.82,26.8,26.81,22500.0,26.82,26.82,26.8,26.81,22500.0
2021-06-08 15:10:00,26.83,26.89,26.82,26.89,84050.0,26.83,26.89,26.82,26.89,84050.0
2021-06-08 15:15:00,26.87,26.87,26.82,26.82,90000.0,26.87,26.87,26.82,26.82,90000.0
2021-06-08 15:20:00,26.81,26.82,26.8,26.8,51100.0,26.81,26.82,26.8,26.8,51100.0
2021-06-08 15:25:00,26.8,26.82,26.79,26.81,169700.0,26.8,26.82,26.79,26.81,169700.0
2021-06-08 15:30:00,26.8,26.9,26.8,26.87,181700.0,26.8,26.9,26.8,26.87,181700.0
2021-06-08 15:35:00,26.88,26.88,26.83,26.85,118800.0,26.88,26.88,26.83,26.85,118800.0
2021-06-08 15:40:00,26.85,26.88,26.8,26.82,178000.0,26.85,26.88,26.8,26.82,178000.0
2021-06-08 15:45:00,26.79,26.82,26.79,26.79,130150.0,26.79,26.82,26.79,26.79,130150.0
2021-06-08 15:50:00,26.8,26.82,26.79,26.81,120250.0,26.8,26.82,26.79,26.81,120250.0
2021-06-08 15:55:00,26.8,26.81,26.73,26.74,544650.0,26.8,26.81,26.73,26.74,544650.0
2021-06-09 09:30:00,26.88,26.88,26.81,26.83,154350.0,26.88,26.88,26.81,26.83,154350.0
2021-06-09 09:35:00,26.82,26.87,26.82,26.85,60000.0,26.82,26.87,26.82,26.85,60000.0
2021-06-09 09:40:00,26.82,26.83,26.76,26.83,68050.0,26.82,26.83,26.76,26.83,68050.0
2021-06-09 09:45:00,26.85,26.85,26.82,26.82,20000.0,26.85,26.85,26.82,26.82,20000.0
2021-06-09 09:50:00,26.79,26.79,26.75,26.78,35000.0,26.79,26.79,26.75,26.78,35000.0
2021-06-09 09:55:00,26.81,26.89,26.81,26.89,30000.0,26.81,26.89,26.81,26.89,30000.0
2021-06-09 10:00:00,26.89,26.89,26.85,26.85,35000.0,26.89,26.89,26.85,26.85,35000.0
2021-06-09 10:05:00,26.84,26.84,26.83,26.83,25200.0,26.84,26.84,26.83,26.83,25200.0
2021-06-09 10:10:00,26.84,26.84,26.8,26.8,50000.0,26.84,26.84,26.8,26.8,50000.0
2021-06-09 10:15:00,26.8,26.8,26.77,26.77,10000.0,26.8,26.8,26.77,26.77,10000.0
2021-06-09 10:20:00,26.77,26.83,26.77,26.83,42700.0,26.77,26.83,26.77,26.83,42700.0
2021-06-09 10:25:00,26.8,26.8,26.8,26.8,21600.0,26.8,26.8,26.8,26.8,21600.0
2021-06-09 10:30:00,26.8,26.81,26.79,26.8,70000.0,26.8,26.81,26.79,26.8,70000.0
2021-06-09 10:35:00,26.8,26.8,26.77,26.77,65000.0,26.8,26.8,26.77,26.77,65000.0
2021-06-09 10:40:00,26.77,26.78,26.77,26.78,25000.0,26.77,26.78,26.77,26.78,25000.0
2021-06-09 10:45:00,26.8,26.8,26.72,26.72,94150.0,26.8,26.8,26.72,26.72,94150.0
2021-06-09 10:50:00,26.74,26.75,26.73,26.75,15000.0,26.74,26.75,26.73,26.75,15000.0
2021-06-09 10:55:00,26.74,26.77,26.73,26.77,21150.0,26.74,26.77,26.73,26.77,21150.0
2021-06-09 11:00:00,26.76,26.76,26.76,26.76,34350.0,26.76,26.76,26.76,26.76,34350.0
2021-06-09 11:05:00,26.77,26.78,26.77,26.78,10000.0,26.77,26.78,26.77,26.78,10000.0
2021-06-09 11:10:00,26.76,26.76,26.75,26.75,10000.0,26.76,26.76,26.75,26.75,10000.0
2021-06-09 11:15:00,26.75,26.75,26.75,26.75,5000.0,26.75,26.75,26.75,26.75,5000.0
2021-06-09 11:20:00,26.74,26.75,26.73,26.73,40000.0,26.74,26.75,26.73,26.73,40000.0
2021-06-09 11:25:00,26.72,26.72,26.72,26.72,5000.0,26.72,26.72,26.72,26.72,5000.0
2021-06-09 11:30:00,26.72,26.73,26.7,26.72,74650.0,26.72,26.73,26.7,26.72,74650.0
2021-06-09 11:35:00,26.71,26.72,26.7,26.72,75000.0,26.71,26.72,26.7,26.72,75000.0
2021-06-09 11:40:00,26.72,26.85,26.72,26.81,80250.0,26.72,26.85,26.72,26.81,80250.0
2021-06-09 11:45:00,26.75,26.75,26.74,26.74,25000.0,26.75,26.75,26.74,26.74,25000.0
2021-06-09 11:50:00,26.74,26.74,26.71,26.71,30000.0,26.74,26.74,26.71,26.71,30000.0
2021-06-09 11:55:00,26.69,26.69,26.67,26.67,15000.0,26.69,26.69,26.67,26.67,15000.0
2021-06-09 12:00:00,26.66,26.67,26.66,26.67,10000.0,26.66,26.67,26.66,26.67,10000.0
2021-06-09 12:05:00,26.69,26.69,26.69,26.69,10000.0,26.69,26.69,26.69,26.69,10000.0
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 12:15:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2021-06-09 12:20:00,26.7,26.7,26.7,26.7,5000.0,26.7,26.7,26.7,26.7,5000.0
2021-06-09 12:25:00,26.68,26.69,26.68,26.68,16050.0,26.68,26.69,26.68,26.68,16050.0
2021-06-09 12:30:00,26.68,26.69,26.68,26.68,21500.0,26.68,26.69,26.68,26.68,21500.0
2021-06-09 12:35:00,26.66,26.66,26.65,26.65,30000.0,26.66,26.66,26.65,26.65,30000.0
2021-06-09 12:40:00,26.66,26.68,26.66,26.68,15000.0,26.66,26.68,26.66,26.68,15000.0
2021-06-09 12:45:00,26.7,26.72,26.69,26.72,20000.0,26.7,26.72,26.69,26.72,20000.0
2021-06-09 12:50:00,26.73,26.74,26.73,26.74,10000.0,26.73,26.74,26.73,26.74,10000.0
2021-06-09 12:55:00,26.78,26.82,26.76,26.81,117350.0,26.78,26.82,26.76,26.81,117350.0
2021-06-09 13:00:00,26.82,26.83,26.79,26.79,80700.0,26.82,26.83,26.79,26.79,80700.0
2021-06-09 13:05:00,26.79,26.79,26.77,26.77,37500.0,26.79,26.79,26.77,26.77,37500.0
2021-06-09 13:10:00,26.79,26.8,26.75,26.75,22450.0,26.79,26.8,26.75,26.75,22450.0
2021-06-09 13:15:00,26.76,26.76,26.75,26.75,15000.0,26.76,26.76,26.75,26.75,15000.0
2021-06-09 13:20:00,26.77,26.78,26.77,26.78,10000.0,26.77,26.78,26.77,26.78,10000.0
2021-06-09 13:25:00,26.78,26.78,26.77,26.77,35250.0,26.78,26.78,26.77,26.77,35250.0
2021-06-09 13:30:00,26.76,26.76,26.73,26.73,52750.0,26.76,26.76,26.73,26.73,52750.0
2021-06-09 13:35:00,26.67,26.67,26.67,26.67,10000.0,26.67,26.67,26.67,26.67,10000.0
2021-06-09 13:40:00,26.66,26.66,26.64,26.65,26250.0,26.66,26.66,26.64,26.65,26250.0
2021-06-09 13:45:00,26.66,26.68,26.66,26.67,25000.0,26.66,26.68,26.66,26.67,25000.0
2021-06-09 13:50:00,26.64,26.64,26.64,26.64,5000.0,26.64,26.64,26.64,26.64,5000.0
2021-06-09 13:55:00,26.65,26.65,26.64,26.64,20000.0,26.65,26.65,26.64,26.64,20000.0
2021-06-09 14:00:00,26.64,26.65,26.64,26.65,10000.0,26.64,26.65,26.64,26.65,10000.0
2021-06-09 14:05:00,26.66,26.67,26.64,26.64,55000.0,26.66,26.67,26.64,26.64,55000.0
2021-06-09 14:10:00,26.63,26.66,26.63,26.66,30000.0,26.63,26.66,26.63,26.66,30000.0
2021-06-09 14:15:00,26.67,26.67,26.65,26.67,20000.0,26.67,26.67,26.65,26.67,20000.0
2021-06-09 14:20:00,26.68,26.68,26.67,26.68,57800.0,26.68,26.68,26.67,26.68,57800.0
2021-06-09 14:25:00,26.68,26.68,26.68,26.68,5000.0,26.68,26.68,26.68,26.68,5000.0
2021-06-09 14:30:00,26.69,26.69,26.68,26.69,169000.0,26.69,26.69,26.68,26.69,169000.0
2021-06-09 14:35:00,26.69,26.7,26.69,26.7,15000.0,26.69,26.7,26.69,26.7,15000.0
2021-06-09 14:40:00,26.68,26.69,26.68,26.69,60000.0,26.68,26.69,26.68,26.69,60000.0
2021-06-09 14:45:00,26.67,26.68,26.67,26.67,35000.0,26.67,26.68,26.67,26.67,35000.0
2021-06-09 14:50:00,26.65,26.65,26.65,26.65,5000.0,26.65,26.65,26.65,26.65,5000.0
2021-06-09 14:55:00,26.67,26.68,26.67,26.68,32500.0,26.67,26.68,26.67,26.68,32500.0
2021-06-09 15:00:00,26.68,26.68,26.67,26.67,20000.0,26.68,26.68,26.67,26.67,20000.0
2021-06-09 15:05:00,26.68,26.69,26.67,26.67,30000.0,26.68,26.69,26.67,26.67,30000.0
2021-06-09 15:10:00,26.68,26.68,26.68,26.68,37500.0,26.68,26.68,26.68,26.68,37500.0
2021-06-09 15:15:00,26.67,26.67,26.66,26.67,20000.0,26.67,26.67,26.66,26.67,20000.0
2021-06-09 15:20:00,26.66,26.67,26.62,26.62,41000.0,26.66,26.67,26.62,26.62,41000.0
2021-06-09 15:25:00,26.61,26.62,26.57,26.58,221450.0,26.61,26.62,26.57,26.58,221450.0
2021-06-09 15:30:00,26.57,26.6,26.57,26.58,59200.0,26.57,26.6,26.57,26.58,59200.0
2021-06-09 15:35:00,26.58,26.58,26.58,26.58,60000.0,26.58,26.58,26.58,26.58,60000.0
2021-06-09 15:40:00,26.57,26.59,26.53,26.58,93000.0,26.57,26.59,26.53,26.58,93000.0
2021-06-09 15:45:00,26.59,26.6,26.58,26.6,55000.0,26.59,26.6,26.58,26.6,55000.0
2021-06-09 15:50:00,26.58,26.59,26.57,26.59,154600.0,26.58,26.59,26.57,26.59,154600.0
2021-06-09 15:55:00,26.59,26.6,26.56,26.59,309200.0,26.59,26.6,26.56,26.59,309200.0
2021-06-10 09:30:00,26.72,26.72,26.57,26.64,232950.0,26.72,26.72,26.57,26.64,232950.0
2021-06-10 09:35:00,26.62,26.71,26.62,26.71,65650.0,26.62,26.71,26.62,26.71,65650.0
2021-06-10 09:40:00,26.7,26.74,26.64,26.64,71750.0,26.7,26.74,26.64,26.64,71750.0
2021-06-10 09:45:00,26.67,26.7,26.64,26.69,129550.0,26.67,26.7,26.64,26.69,129550.0
2021-06-10 09:50:00,26.69,26.69,26.62,26.63,50350.0,26.69,26.69,26.62,26.63,50350.0
2021-06-10 09:55:00,26.64,26.66,26.62,26.66,20000.0,26.64,26.66,26.62,26.66,20000.0
2021-06-10 10:00:00,26.65,26.72,26.65,26.72,56500.0,26.65,26.72,26.65,26.72,56500.0
2021-06-10 10:05:00,26.67,26.67,26.67,26.67,5000.0,26.67,26.67,26.67,26.67,5000.0
2021-06-10 10:10:00,26.65,26.65,26.58,26.58,45900.0,26.65,26.65,26.58,26.58,45900.0
2021-06-10 10:15:00,26.58,26.59,26.58,26.59,15000.0,26.58,26.59,26.58,26.59,15000.0
2021-06-10 10:20:00,26.58,26.6,26.58,26.6,30000.0,26.58,26.6,26.58,26.6,30000.0
2021-06-10 10:25:00,26.6,26.62,26.58,26.58,41450.0,26.6,26.62,26.58,26.58,41450.0
2021-06-10 10:30:00,26.58,26.58,26.58,26.58,5000.0,26.58,26.58,26.58,26.58,5000.0
2021-06-10 10:35:00,26.54,26.55,26.51,26.51,27200.0,26.54,26.55,26.51,26.51,27200.0
2021-06-10 10:40:00,26.52,26.52,26.51,26.51,11100.0,26.52,26.52,26.51,26.51,11100.0
2021-06-10 10:45:00,26.48,26.48,26.46,26.46,38400.0,26.48,26.48,26.46,26.46,38400.0
2021-06-10 10:50:00,26.46,26.49,26.46,26.49,30250.0,26.46,26.49,26.46,26.49,30250.0
2021-06-10 10:55:00,26.48,26.54,26.45,26.54,35000.0,26.48,26.54,26.45,26.54,35000.0
2021-06-10 11:00:00,26.55,26.57,26.53,26.57,107350.0,26.55,26.57,26.53,26.57,107350.0
2021-06-10 11:05:00,26.58,26.59,26.56,26.59,48900.0,26.58,26.59,26.56,26.59,48900.0
2021-06-10 11:10:00,26.59,26.59,26.58,26.58,10000.0,26.59,26.59,26.58,26.58,10000.0
2021-06-10 11:15:00,26.6,26.6,26.6,26.6,5350.0,26.6,26.6,26.6,26.6,5350.0
2021-06-10 11:20:00,26.6,26.6,26.6,26.6,0.0,26.6,26.6,26.6,26.6,0.0
2021-06-10 11:25:00,26.59,26.59,26.49,26.56,70050.0,26.59,26.59,26.49,26.56,70050.0
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 11:35:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
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 11:45:00,26.61,26.61,26.61,26.61,0.0,26.61,26.61,26.61,26.61,0.0
2021-06-10 11:50:00,26.65,26.65,26.64,26.64,25300.0,26.65,26.65,26.64,26.64,25300.0
2021-06-10 11:55:00,26.61,26.63,26.53,26.55,210400.0,26.61,26.63,26.53,26.55,210400.0
2021-06-10 12:00:00,26.6,26.61,26.57,26.59,50000.0,26.6,26.61,26.57,26.59,50000.0
2021-06-10 12:05:00,26.58,26.6,26.57,26.6,63800.0,26.58,26.6,26.57,26.6,63800.0
2021-06-10 12:10:00,26.58,26.58,26.58,26.58,5000.0,26.58,26.58,26.58,26.58,5000.0
2021-06-10 12:15:00,26.58,26.58,26.58,26.58,15000.0,26.58,26.58,26.58,26.58,15000.0
2021-06-10 12:20:00,26.58,26.6,26.57,26.57,47500.0,26.58,26.6,26.57,26.57,47500.0
2021-06-10 12:25:00,26.56,26.56,26.55,26.55,30000.0,26.56,26.56,26.55,26.55,30000.0
2021-06-10 12:30:00,26.57,26.59,26.57,26.59,20000.0,26.57,26.59,26.57,26.59,20000.0
2021-06-10 12:35:00,26.58,26.61,26.56,26.61,22500.0,26.58,26.61,26.56,26.61,22500.0
2021-06-10 12:40:00,26.61,26.61,26.59,26.59,24350.0,26.61,26.61,26.59,26.59,24350.0
2021-06-10 12:45:00,26.63,26.63,26.63,26.63,15000.0,26.63,26.63,26.63,26.63,15000.0
2021-06-10 12:50:00,26.65,26.65,26.65,26.65,8450.0,26.65,26.65,26.65,26.65,8450.0
2021-06-10 12:55:00,26.58,26.6,26.58,26.6,10000.0,26.58,26.6,26.58,26.6,10000.0
2021-06-10 13:00:00,26.55,26.58,26.55,26.58,15000.0,26.55,26.58,26.55,26.58,15000.0
2021-06-10 13:05:00,26.62,26.63,26.6,26.6,40000.0,26.62,26.63,26.6,26.6,40000.0
2021-06-10 13:10:00,26.62,26.62,26.62,26.62,5550.0,26.62,26.62,26.62,26.62,5550.0
2021-06-10 13:15:00,26.64,26.66,26.64,26.66,60100.0,26.64,26.66,26.64,26.66,60100.0
2021-06-10 13:20:00,26.65,26.67,26.65,26.66,45450.0,26.65,26.67,26.65,26.66,45450.0
2021-06-10 13:25:00,26.65,26.65,26.63,26.63,26400.0,26.65,26.65,26.63,26.63,26400.0
2021-06-10 13:30:00,26.65,26.65,26.62,26.64,31300.0,26.65,26.65,26.62,26.64,31300.0
2021-06-10 13:35:00,26.63,26.63,26.63,26.63,5000.0,26.63,26.63,26.63,26.63,5000.0
2021-06-10 13:40:00,26.67,26.67,26.65,26.65,10050.0,26.67,26.67,26.65,26.65,10050.0
2021-06-10 13:45:00,26.65,26.66,26.65,26.66,45000.0,26.65,26.66,26.65,26.66,45000.0
2021-06-10 13:50:00,26.67,26.67,26.67,26.67,10000.0,26.67,26.67,26.67,26.67,10000.0
2021-06-10 13:55:00,26.68,26.73,26.68,26.71,48800.0,26.68,26.73,26.68,26.71,48800.0
2021-06-10 14:00:00,26.71,26.71,26.71,26.71,0.0,26.71,26.71,26.71,26.71,0.0
2021-06-10 14:05:00,26.68,26.69,26.68,26.69,10000.0,26.68,26.69,26.68,26.69,10000.0
2021-06-10 14:10:00,26.69,26.69,26.69,26.69,0.0,26.69,26.69,26.69,26.69,0.0
2021-06-10 14:15:00,26.66,26.7,26.65,26.7,123500.0,26.66,26.7,26.65,26.7,123500.0
2021-06-10 14:20:00,26.67,26.68,26.65,26.68,26450.0,26.67,26.68,26.65,26.68,26450.0
2021-06-10 14:25:00,26.69,26.73,26.69,26.73,10000.0,26.69,26.73,26.69,26.73,10000.0
2021-06-10 14:30:00,26.7,26.72,26.7,26.72,20000.0,26.7,26.72,26.7,26.72,20000.0
2021-06-10 14:35:00,26.7,26.78,26.7,26.78,59900.0,26.7,26.78,26.7,26.78,59900.0
2021-06-10 14:40:00,26.78,26.8,26.78,26.8,25000.0,26.78,26.8,26.78,26.8,25000.0
2021-06-10 14:45:00,26.83,26.83,26.79,26.81,32100.0,26.83,26.83,26.79,26.81,32100.0
2021-06-10 14:50:00,26.81,26.83,26.81,26.83,10000.0,26.81,26.83,26.81,26.83,10000.0
2021-06-10 14:55:00,26.83,26.85,26.82,26.82,35000.0,26.83,26.85,26.82,26.82,35000.0
2021-06-10 15:00:00,26.8,26.8,26.78,26.79,35000.0,26.8,26.8,26.78,26.79,35000.0
2021-06-10 15:05:00,26.78,26.84,26.78,26.83,70000.0,26.78,26.84,26.78,26.83,70000.0
2021-06-10 15:10:00,26.86,26.86,26.84,26.84,27000.0,26.86,26.86,26.84,26.84,27000.0
2021-06-10 15:15:00,26.84,26.86,26.83,26.86,50000.0,26.84,26.86,26.83,26.86,50000.0
2021-06-10 15:20:00,26.84,26.84,26.83,26.84,35000.0,26.84,26.84,26.83,26.84,35000.0
2021-06-10 15:25:00,26.84,26.87,26.83,26.86,65600.0,26.84,26.87,26.83,26.86,65600.0
2021-06-10 15:30:00,26.86,26.86,26.82,26.84,78800.0,26.86,26.86,26.82,26.84,78800.0
2021-06-10 15:35:00,26.83,26.86,26.83,26.86,167500.0,26.83,26.86,26.83,26.86,167500.0
2021-06-10 15:40:00,26.85,26.85,26.83,26.84,95200.0,26.85,26.85,26.83,26.84,95200.0
2021-06-10 15:45:00,26.85,26.85,26.83,26.85,132500.0,26.85,26.85,26.83,26.85,132500.0
2021-06-10 15:50:00,26.86,26.89,26.85,26.85,66400.0,26.86,26.89,26.85,26.85,66400.0
2021-06-10 15:55:00,26.85,26.89,26.83,26.89,394700.0,26.85,26.89,26.83,26.89,394700.0
2021-06-11 09:30:00,26.9,27.0,26.9,26.9,179500.0,26.9,27.0,26.9,26.9,179500.0
2021-06-11 09:35:00,26.89,26.95,26.89,26.95,96650.0,26.89,26.95,26.89,26.95,96650.0
2021-06-11 09:40:00,26.95,27.0,26.95,27.0,219050.0,26.95,27.0,26.95,27.0,219050.0
2021-06-11 09:45:00,26.99,27.0,26.96,26.96,51600.0,26.99,27.0,26.96,26.96,51600.0
2021-06-11 09:50:00,26.94,27.0,26.94,26.97,176450.0,26.94,27.0,26.94,26.97,176450.0
2021-06-11 09:55:00,26.97,26.97,26.97,26.97,5000.0,26.97,26.97,26.97,26.97,5000.0
2021-06-11 10:00:00,27.0,27.0,26.92,26.92,68450.0,27.0,27.0,26.92,26.92,68450.0
2021-06-11 10:05:00,26.93,27.04,26.93,27.04,399200.0,26.93,27.04,26.93,27.04,399200.0
2021-06-11 10:10:00,27.04,27.05,27.02,27.02,62500.0,27.04,27.05,27.02,27.02,62500.0
2021-06-11 10:15:00,27.0,27.03,27.0,27.03,15000.0,27.0,27.03,27.0,27.03,15000.0
2021-06-11 10:20:00,27.05,27.05,27.02,27.02,33750.0,27.05,27.05,27.02,27.02,33750.0
2021-06-11 10:25:00,27.03,27.03,27.03,27.03,5000.0,27.03,27.03,27.03,27.03,5000.0
2021-06-11 10:30:00,27.06,27.06,27.03,27.03,22200.0,27.06,27.06,27.03,27.03,22200.0
2021-06-11 10:35:00,27.0,27.02,27.0,27.02,25000.0,27.0,27.02,27.0,27.02,25000.0
2021-06-11 10:40:00,27.0,27.0,26.97,26.98,82500.0,27.0,27.0,26.97,26.98,82500.0
2021-06-11 10:45:00,26.96,27.0,26.96,27.0,25000.0,26.96,27.0,26.96,27.0,25000.0
2021-06-11 10:50:00,26.99,26.99,26.97,26.99,60000.0,26.99,26.99,26.97,26.99,60000.0
2021-06-11 10:55:00,26.99,26.99,26.99,26.99,5000.0,26.99,26.99,26.99,26.99,5000.0
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 11:05:00,27.02,27.02,27.02,27.02,0.0,27.02,27.02,27.02,27.02,0.0
2021-06-11 11:10:00,27.09,27.14,27.09,27.14,25000.0,27.09,27.14,27.09,27.14,25000.0
2021-06-11 11:15:00,27.16,27.16,27.12,27.12,30400.0,27.16,27.16,27.12,27.12,30400.0
2021-06-11 11:20:00,27.15,27.15,27.15,27.15,5000.0,27.15,27.15,27.15,27.15,5000.0
2021-06-11 11:25:00,27.12,27.13,27.11,27.11,55000.0,27.12,27.13,27.11,27.11,55000.0
2021-06-11 11:30:00,27.08,27.16,27.05,27.16,267250.0,27.08,27.16,27.05,27.16,267250.0
2021-06-11 11:35:00,27.16,27.17,27.11,27.11,25000.0,27.16,27.17,27.11,27.11,25000.0
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 11:45:00,27.1,27.1,27.1,27.1,0.0,27.1,27.1,27.1,27.1,0.0
2021-06-11 11:50:00,27.12,27.12,27.1,27.1,25500.0,27.12,27.12,27.1,27.1,25500.0
2021-06-11 11:55:00,27.11,27.11,27.11,27.11,20000.0,27.11,27.11,27.11,27.11,20000.0
2021-06-11 12:00:00,27.13,27.14,27.13,27.13,16850.0,27.13,27.14,27.13,27.13,16850.0
2021-06-11 12:05:00,27.13,27.13,27.13,27.13,20000.0,27.13,27.13,27.13,27.13,20000.0
2021-06-11 12:10:00,27.13,27.16,27.13,27.16,46100.0,27.13,27.16,27.13,27.16,46100.0
2021-06-11 12:15:00,27.16,27.16,27.13,27.15,70200.0,27.16,27.16,27.13,27.15,70200.0
2021-06-11 12:20:00,27.16,27.16,27.12,27.14,92500.0,27.16,27.16,27.12,27.14,92500.0
2021-06-11 12:25:00,27.13,27.14,27.12,27.13,38100.0,27.13,27.14,27.12,27.13,38100.0
2021-06-11 12:30:00,27.14,27.14,27.14,27.14,11900.0,27.14,27.14,27.14,27.14,11900.0
2021-06-11 12:35:00,27.15,27.15,27.13,27.13,35000.0,27.15,27.15,27.13,27.13,35000.0
2021-06-11 12:40:00,27.14,27.24,27.14,27.2,194100.0,27.14,27.24,27.14,27.2,194100.0
2021-06-11 12:45:00,27.2,27.24,27.2,27.21,45000.0,27.2,27.24,27.2,27.21,45000.0
2021-06-11 12:50:00,27.24,27.24,27.2,27.21,46000.0,27.24,27.24,27.2,27.21,46000.0
2021-06-11 12:55:00,27.2,27.24,27.2,27.22,115000.0,27.2,27.24,27.2,27.22,115000.0
2021-06-11 13:00:00,27.23,27.23,27.2,27.2,64150.0,27.23,27.23,27.2,27.2,64150.0
2021-06-11 13:05:00,27.2,27.23,27.2,27.23,30000.0,27.2,27.23,27.2,27.23,30000.0
2021-06-11 13:10:00,27.21,27.26,27.21,27.24,187950.0,27.21,27.26,27.21,27.24,187950.0
2021-06-11 13:15:00,27.25,27.29,27.25,27.29,70000.0,27.25,27.29,27.25,27.29,70000.0
2021-06-11 13:20:00,27.28,27.29,27.25,27.25,35000.0,27.28,27.29,27.25,27.25,35000.0
2021-06-11 13:25:00,27.24,27.26,27.24,27.25,65600.0,27.24,27.26,27.24,27.25,65600.0
2021-06-11 13:30:00,27.26,27.3,27.25,27.25,100000.0,27.26,27.3,27.25,27.25,100000.0
2021-06-11 13:35:00,27.25,27.26,27.21,27.26,134250.0,27.25,27.26,27.21,27.26,134250.0
2021-06-11 13:40:00,27.24,27.24,27.24,27.24,5000.0,27.24,27.24,27.24,27.24,5000.0
2021-06-11 13:45:00,27.24,27.28,27.24,27.27,88750.0,27.24,27.28,27.24,27.27,88750.0
2021-06-11 13:50:00,27.27,27.27,27.23,27.23,25000.0,27.27,27.27,27.23,27.23,25000.0
2021-06-11 13:55:00,27.22,27.22,27.2,27.2,10000.0,27.22,27.22,27.2,27.2,10000.0
2021-06-11 14:00:00,27.2,27.27,27.2,27.27,70000.0,27.2,27.27,27.2,27.27,70000.0
2021-06-11 14:05:00,27.26,27.27,27.26,27.27,55000.0,27.26,27.27,27.26,27.27,55000.0
2021-06-11 14:10:00,27.28,27.32,27.28,27.32,58250.0,27.28,27.32,27.28,27.32,58250.0
2021-06-11 14:15:00,27.28,27.32,27.25,27.28,36000.0,27.28,27.32,27.25,27.28,36000.0
2021-06-11 14:20:00,27.27,27.32,27.27,27.31,212350.0,27.27,27.32,27.27,27.31,212350.0
2021-06-11 14:25:00,27.33,27.33,27.32,27.32,28700.0,27.33,27.33,27.32,27.32,28700.0
2021-06-11 14:30:00,27.31,27.31,27.3,27.3,184250.0,27.31,27.31,27.3,27.3,184250.0
2021-06-11 14:35:00,27.3,27.34,27.3,27.33,45900.0,27.3,27.34,27.3,27.33,45900.0
2021-06-11 14:40:00,27.31,27.31,27.31,27.31,5000.0,27.31,27.31,27.31,27.31,5000.0
2021-06-11 14:45:00,27.28,27.33,27.28,27.31,45500.0,27.28,27.33,27.28,27.31,45500.0
2021-06-11 14:50:00,27.3,27.3,27.2,27.23,202500.0,27.3,27.3,27.2,27.23,202500.0
2021-06-11 14:55:00,27.2,27.27,27.2,27.27,56000.0,27.2,27.27,27.2,27.27,56000.0
2021-06-11 15:00:00,27.28,27.32,27.27,27.32,45000.0,27.28,27.32,27.27,27.32,45000.0
2021-06-11 15:05:00,27.24,27.31,27.24,27.3,120300.0,27.24,27.31,27.24,27.3,120300.0
2021-06-11 15:10:00,27.28,27.31,27.28,27.31,107800.0,27.28,27.31,27.28,27.31,107800.0
2021-06-11 15:15:00,27.3,27.31,27.28,27.3,70400.0,27.3,27.31,27.28,27.3,70400.0
2021-06-11 15:20:00,27.3,27.3,27.27,27.27,25000.0,27.3,27.3,27.27,27.27,25000.0
2021-06-11 15:25:00,27.27,27.27,27.23,27.23,51200.0,27.27,27.27,27.23,27.23,51200.0
2021-06-11 15:30:00,27.24,27.26,27.24,27.26,70000.0,27.24,27.26,27.24,27.26,70000.0
2021-06-11 15:35:00,27.27,27.29,27.25,27.28,148750.0,27.27,27.29,27.25,27.28,148750.0
2021-06-11 15:40:00,27.27,27.32,27.27,27.32,96100.0,27.27,27.32,27.27,27.32,96100.0
2021-06-11 15:45:00,27.32,27.32,27.3,27.3,136250.0,27.32,27.32,27.3,27.3,136250.0
2021-06-11 15:50:00,27.32,27.36,27.31,27.33,353450.0,27.32,27.36,27.31,27.33,353450.0
2021-06-11 15:55:00,27.33,27.35,27.3,27.35,435000.0,27.33,27.35,27.3,27.35,435000.0
2021-06-14 09:30:00,27.92,28.06,27.68,27.85,1644000.0,27.92,28.06,27.68,27.85,1644000.0
2021-06-14 09:35:00,27.87,28.0,27.87,28.0,689300.0,27.87,28.0,27.87,28.0,689300.0
2021-06-14 09:40:00,28.02,28.1,27.95,27.95,266500.0,28.02,28.1,27.95,27.95,266500.0
2021-06-14 09:45:00,27.99,28.03,27.97,28.01,86850.0,27.99,28.03,27.97,28.01,86850.0
2021-06-14 09:50:00,28.01,28.04,27.94,28.01,166400.0,28.01,28.04,27.94,28.01,166400.0
2021-06-14 09:55:00,28.03,28.15,28.02,28.08,282100.0,28.03,28.15,28.02,28.08,282100.0
2021-06-14 10:00:00,28.08,28.08,27.98,28.01,422650.0,28.08,28.08,27.98,28.01,422650.0
2021-06-14 10:05:00,28.03,28.08,28.01,28.05,87900.0,28.03,28.08,28.01,28.05,87900.0
2021-06-14 10:10:00,28.04,28.08,28.04,28.07,20000.0,28.04,28.08,28.04,28.07,20000.0
2021-06-14 10:15:00,28.07,28.07,28.04,28.06,60000.0,28.07,28.07,28.04,28.06,60000.0
2021-06-14 10:20:00,28.04,28.07,28.03,28.03,94950.0,28.04,28.07,28.03,28.03,94950.0
2021-06-14 10:25:00,28.04,28.04,28.01,28.03,139100.0,28.04,28.04,28.01,28.03,139100.0
2021-06-14 10:30:00,28.02,28.03,28.0,28.01,90000.0,28.02,28.03,28.0,28.01,90000.0
2021-06-14 10:35:00,28.02,28.02,27.97,28.0,141300.0,28.02,28.02,27.97,28.0,141300.0
2021-06-14 10:40:00,27.99,28.03,27.99,28.02,143550.0,27.99,28.03,27.99,28.02,143550.0
2021-06-14 10:45:00,28.0,28.02,28.0,28.02,105000.0,28.0,28.02,28.0,28.02,105000.0
2021-06-14 10:50:00,28.02,28.04,28.02,28.04,20550.0,28.02,28.04,28.02,28.04,20550.0
2021-06-14 10:55:00,28.03,28.08,27.98,27.99,195500.0,28.03,28.08,27.98,27.99,195500.0
2021-06-14 11:00:00,28.02,28.02,27.98,27.98,119950.0,28.02,28.02,27.98,27.98,119950.0
2021-06-14 11:05:00,27.98,28.0,27.97,27.98,188700.0,27.98,28.0,27.97,27.98,188700.0
2021-06-14 11:10:00,27.98,27.98,27.96,27.98,127000.0,27.98,27.98,27.96,27.98,127000.0
2021-06-14 11:15:00,27.96,27.96,27.88,27.89,152750.0,27.96,27.96,27.88,27.89,152750.0
2021-06-14 11:20:00,27.9,27.9,27.88,27.89,80000.0,27.9,27.9,27.88,27.89,80000.0
2021-06-14 11:25:00,27.89,27.92,27.89,27.9,181050.0,27.89,27.92,27.89,27.9,181050.0
2021-06-14 11:30:00,27.9,27.91,27.88,27.9,45050.0,27.9,27.91,27.88,27.9,45050.0
2021-06-14 11:35:00,27.9,27.9,27.87,27.88,83300.0,27.9,27.9,27.87,27.88,83300.0
2021-06-14 11:40:00,27.88,27.88,27.87,27.88,40000.0,27.88,27.88,27.87,27.88,40000.0
2021-06-14 11:45:00,27.87,27.88,27.86,27.88,57350.0,27.87,27.88,27.86,27.88,57350.0
2021-06-14 11:50:00,27.88,27.88,27.86,27.87,50000.0,27.88,27.88,27.86,27.87,50000.0
2021-06-14 11:55:00,27.86,27.91,27.86,27.91,146350.0,27.86,27.91,27.86,27.91,146350.0
2021-06-14 12:00:00,27.89,27.92,27.89,27.92,40000.0,27.89,27.92,27.89,27.92,40000.0
2021-06-14 12:05:00,27.93,27.93,27.92,27.92,35000.0,27.93,27.93,27.92,27.92,35000.0
2021-06-14 12:10:00,27.92,27.92,27.9,27.91,60000.0,27.92,27.92,27.9,27.91,60000.0
2021-06-14 12:15:00,27.9,27.9,27.89,27.9,61400.0,27.9,27.9,27.89,27.9,61400.0
2021-06-14 12:20:00,27.91,27.91,27.9,27.9,25000.0,27.91,27.91,27.9,27.9,25000.0
2021-06-14 12:25:00,27.86,27.94,27.86,27.93,151000.0,27.86,27.94,27.86,27.93,151000.0
2021-06-14 12:30:00,27.93,27.96,27.92,27.93,344950.0,27.93,27.96,27.92,27.93,344950.0
2021-06-14 12:35:00,27.95,27.97,27.94,27.97,77500.0,27.95,27.97,27.94,27.97,77500.0
2021-06-14 12:40:00,27.97,27.98,27.96,27.97,82500.0,27.97,27.98,27.96,27.97,82500.0
2021-06-14 12:45:00,27.97,27.98,27.95,27.95,63650.0,27.97,27.98,27.95,27.95,63650.0
2021-06-14 12:50:00,27.95,27.95,27.87,27.87,25000.0,27.95,27.95,27.87,27.87,25000.0
2021-06-14 12:55:00,27.87,27.91,27.87,27.91,76000.0,27.87,27.91,27.87,27.91,76000.0
2021-06-14 13:00:00,27.9,27.91,27.9,27.91,15000.0,27.9,27.91,27.9,27.91,15000.0
2021-06-14 13:05:00,27.9,27.92,27.9,27.92,88900.0,27.9,27.92,27.9,27.92,88900.0
2021-06-14 13:10:00,27.92,27.93,27.91,27.92,91500.0,27.92,27.93,27.91,27.92,91500.0
2021-06-14 13:15:00,27.92,27.93,27.89,27.9,73450.0,27.92,27.93,27.89,27.9,73450.0
2021-06-14 13:20:00,27.9,27.9,27.87,27.87,34900.0,27.9,27.9,27.87,27.87,34900.0
2021-06-14 13:25:00,27.89,27.95,27.88,27.91,131150.0,27.89,27.95,27.88,27.91,131150.0
2021-06-14 13:30:00,27.89,27.92,27.89,27.9,40000.0,27.89,27.92,27.89,27.9,40000.0
2021-06-14 13:35:00,27.92,27.92,27.88,27.88,41250.0,27.92,27.92,27.88,27.88,41250.0
2021-06-14 13:40:00,27.89,27.9,27.89,27.9,30000.0,27.89,27.9,27.89,27.9,30000.0
2021-06-14 13:45:00,27.91,27.91,27.89,27.89,10000.0,27.91,27.91,27.89,27.89,10000.0
2021-06-14 13:50:00,27.86,27.86,27.85,27.86,72500.0,27.86,27.86,27.85,27.86,72500.0
2021-06-14 13:55:00,27.84,27.84,27.81,27.82,25000.0,27.84,27.84,27.81,27.82,25000.0
2021-06-14 14:00:00,27.82,27.82,27.81,27.82,27500.0,27.82,27.82,27.81,27.82,27500.0
2021-06-14 14:05:00,27.82,27.86,27.81,27.86,124000.0,27.82,27.86,27.81,27.86,124000.0
2021-06-14 14:10:00,27.86,27.86,27.85,27.85,48350.0,27.86,27.86,27.85,27.85,48350.0
2021-06-14 14:15:00,27.82,27.82,27.8,27.8,12250.0,27.82,27.82,27.8,27.8,12250.0
2021-06-14 14:20:00,27.83,27.83,27.8,27.8,62250.0,27.83,27.83,27.8,27.8,62250.0
2021-06-14 14:25:00,27.78,27.78,27.75,27.76,25000.0,27.78,27.78,27.75,27.76,25000.0
2021-06-14 14:30:00,27.76,27.78,27.76,27.76,59800.0,27.76,27.78,27.76,27.76,59800.0
2021-06-14 14:35:00,27.75,27.76,27.75,27.75,25000.0,27.75,27.76,27.75,27.75,25000.0
2021-06-14 14:40:00,27.75,27.75,27.72,27.72,25000.0,27.75,27.75,27.72,27.72,25000.0
2021-06-14 14:45:00,27.72,27.72,27.62,27.63,163900.0,27.72,27.72,27.62,27.63,163900.0
2021-06-14 14:50:00,27.63,27.64,27.63,27.64,75000.0,27.63,27.64,27.63,27.64,75000.0
2021-06-14 14:55:00,27.65,27.72,27.65,27.71,65000.0,27.65,27.72,27.65,27.71,65000.0
2021-06-14 15:00:00,27.71,27.73,27.71,27.73,25000.0,27.71,27.73,27.71,27.73,25000.0
2021-06-14 15:05:00,27.72,27.75,27.72,27.74,135000.0,27.72,27.75,27.72,27.74,135000.0
2021-06-14 15:10:00,27.74,27.74,27.71,27.72,15000.0,27.74,27.74,27.71,27.72,15000.0
2021-06-14 15:15:00,27.72,27.73,27.71,27.72,55000.0,27.72,27.73,27.71,27.72,55000.0
2021-06-14 15:20:00,27.73,27.74,27.73,27.74,26800.0,27.73,27.74,27.73,27.74,26800.0
2021-06-14 15:25:00,27.74,27.75,27.73,27.74,35000.0,27.74,27.75,27.73,27.74,35000.0
2021-06-14 15:30:00,27.74,27.74,27.73,27.73,25000.0,27.74,27.74,27.73,27.73,25000.0
2021-06-14 15:35:00,27.75,27.76,27.73,27.74,70000.0,27.75,27.76,27.73,27.74,70000.0
2021-06-14 15:40:00,27.74,27.81,27.74,27.8,192800.0,27.74,27.81,27.74,27.8,192800.0
2021-06-14 15:45:00,27.82,27.84,27.81,27.83,231250.0,27.82,27.84,27.81,27.83,231250.0
2021-06-14 15:50:00,27.85,27.85,27.79,27.83,168650.0,27.85,27.85,27.79,27.83,168650.0
2021-06-14 15:55:00,27.83,27.84,27.8,27.83,432000.0,27.83,27.84,27.8,27.83,432000.0
2021-06-15 09:30:00,27.84,27.84,27.58,27.6,437900.0,27.84,27.84,27.58,27.6,437900.0
2021-06-15 09:35:00,27.62,27.69,27.54,27.63,158750.0,27.62,27.69,27.54,27.63,158750.0
2021-06-15 09:40:00,27.63,27.63,27.56,27.56,101500.0,27.63,27.63,27.56,27.56,101500.0
2021-06-15 09:45:00,27.56,27.6,27.56,27.6,123750.0,27.56,27.6,27.56,27.6,123750.0
2021-06-15 09:50:00,27.6,27.66,27.6,27.66,79650.0,27.6,27.66,27.6,27.66,79650.0
2021-06-15 09:55:00,27.6,27.6,27.51,27.51,90050.0,27.6,27.6,27.51,27.51,90050.0
2021-06-15 10:00:00,27.52,27.52,27.52,27.52,5000.0,27.52,27.52,27.52,27.52,5000.0
2021-06-15 10:05:00,27.51,27.51,27.47,27.47,60250.0,27.51,27.51,27.47,27.47,60250.0
2021-06-15 10:10:00,27.47,27.49,27.46,27.47,22500.0,27.47,27.49,27.46,27.47,22500.0
2021-06-15 10:15:00,27.47,27.47,27.38,27.44,287450.0,27.47,27.47,27.38,27.44,287450.0
2021-06-15 10:20:00,27.44,27.45,27.44,27.45,57200.0,27.44,27.45,27.44,27.45,57200.0
2021-06-15 10:25:00,27.46,27.46,27.42,27.44,40000.0,27.46,27.46,27.42,27.44,40000.0
2021-06-15 10:30:00,27.46,27.47,27.46,27.47,10450.0,27.46,27.47,27.46,27.47,10450.0
2021-06-15 10:35:00,27.44,27.44,27.4,27.43,128000.0,27.44,27.44,27.4,27.43,128000.0
2021-06-15 10:40:00,27.42,27.43,27.4,27.41,72950.0,27.42,27.43,27.4,27.41,72950.0
2021-06-15 10:45:00,27.4,27.42,27.37,27.4,60600.0,27.4,27.42,27.37,27.4,60600.0
2021-06-15 10:50:00,27.41,27.41,27.41,27.41,5000.0,27.41,27.41,27.41,27.41,5000.0
2021-06-15 10:55:00,27.4,27.41,27.38,27.39,68350.0,27.4,27.41,27.38,27.39,68350.0
2021-06-15 11:00:00,27.4,27.41,27.39,27.39,20000.0,27.4,27.41,27.39,27.39,20000.0
2021-06-15 11:05:00,27.4,27.4,27.39,27.39,56550.0,27.4,27.4,27.39,27.39,56550.0
2021-06-15 11:10:00,27.4,27.4,27.4,27.4,5000.0,27.4,27.4,27.4,27.4,5000.0
2021-06-15 11:15:00,27.44,27.44,27.43,27.43,35000.0,27.44,27.44,27.43,27.43,35000.0
2021-06-15 11:20:00,27.38,27.38,27.33,27.37,88550.0,27.38,27.38,27.33,27.37,88550.0
2021-06-15 11:25:00,27.35,27.35,27.26,27.31,61550.0,27.35,27.35,27.26,27.31,61550.0
2021-06-15 11:30:00,27.3,27.31,27.22,27.22,88000.0,27.3,27.31,27.22,27.22,88000.0
2021-06-15 11:35:00,27.23,27.23,27.18,27.18,71750.0,27.23,27.23,27.18,27.18,71750.0
2021-06-15 11:40:00,27.16,27.28,27.16,27.28,40000.0,27.16,27.28,27.16,27.28,40000.0
2021-06-15 11:45:00,27.27,27.29,27.26,27.28,52500.0,27.27,27.29,27.26,27.28,52500.0
2021-06-15 11:50:00,27.29,27.3,27.25,27.25,35000.0,27.29,27.3,27.25,27.25,35000.0
2021-06-15 11:55:00,27.26,27.3,27.26,27.3,43400.0,27.26,27.3,27.26,27.3,43400.0
2021-06-15 12:00:00,27.28,27.28,27.24,27.24,57600.0,27.28,27.28,27.24,27.24,57600.0
2021-06-15 12:05:00,27.25,27.27,27.24,27.24,63050.0,27.25,27.27,27.24,27.24,63050.0
2021-06-15 12:10:00,27.26,27.26,27.24,27.24,12350.0,27.26,27.26,27.24,27.24,12350.0
2021-06-15 12:15:00,27.26,27.26,27.22,27.22,35000.0,27.26,27.26,27.22,27.22,35000.0
2021-06-15 12:20:00,27.22,27.23,27.21,27.22,97900.0,27.22,27.23,27.21,27.22,97900.0
2021-06-15 12:25:00,27.22,27.3,27.21,27.3,90000.0,27.22,27.3,27.21,27.3,90000.0
2021-06-15 12:30:00,27.29,27.29,27.26,27.28,34000.0,27.29,27.29,27.26,27.28,34000.0
2021-06-15 12:35:00,27.25,27.26,27.24,27.24,45700.0,27.25,27.26,27.24,27.24,45700.0
2021-06-15 12:40:00,27.21,27.21,27.19,27.2,50000.0,27.21,27.21,27.19,27.2,50000.0
2021-06-15 12:45:00,27.18,27.21,27.18,27.2,63350.0,27.18,27.21,27.18,27.2,63350.0
2021-06-15 12:50:00,27.21,27.22,27.2,27.22,15000.0,27.21,27.22,27.2,27.22,15000.0
2021-06-15 12:55:00,27.22,27.26,27.22,27.24,20000.0,27.22,27.26,27.22,27.24,20000.0
2021-06-15 13:00:00,27.25,27.25,27.21,27.21,300600.0,27.25,27.25,27.21,27.21,300600.0
2021-06-15 13:05:00,27.2,27.21,27.14,27.14,155100.0,27.2,27.21,27.14,27.14,155100.0
2021-06-15 13:10:00,27.14,27.24,27.14,27.24,89500.0,27.14,27.24,27.14,27.24,89500.0
2021-06-15 13:15:00,27.21,27.21,27.21,27.21,5000.0,27.21,27.21,27.21,27.21,5000.0
2021-06-15 13:20:00,27.24,27.24,27.21,27.21,30000.0,27.24,27.24,27.21,27.21,30000.0
2021-06-15 13:25:00,27.21,27.21,27.19,27.19,139350.0,27.21,27.21,27.19,27.19,139350.0
2021-06-15 13:30:00,27.17,27.19,27.16,27.17,100000.0,27.17,27.19,27.16,27.17,100000.0
2021-06-15 13:35:00,27.18,27.2,27.18,27.19,85000.0,27.18,27.2,27.18,27.19,85000.0
2021-06-15 13:40:00,27.21,27.21,27.2,27.2,35900.0,27.21,27.21,27.2,27.2,35900.0
2021-06-15 13:45:00,27.19,27.2,27.19,27.2,11400.0,27.19,27.2,27.19,27.2,11400.0
2021-06-15 13:50:00,27.19,27.2,27.17,27.17,22200.0,27.19,27.2,27.17,27.17,22200.0
2021-06-15 13:55:00,27.17,27.2,27.16,27.2,35000.0,27.17,27.2,27.16,27.2,35000.0
2021-06-15 14:00:00,27.21,27.21,27.2,27.2,21400.0,27.21,27.21,27.2,27.2,21400.0
2021-06-15 14:05:00,27.23,27.23,27.21,27.21,88250.0,27.23,27.23,27.21,27.21,88250.0
2021-06-15 14:10:00,27.22,27.23,27.21,27.22,81500.0,27.22,27.23,27.21,27.22,81500.0
2021-06-15 14:15:00,27.23,27.25,27.23,27.24,65000.0,27.23,27.25,27.23,27.24,65000.0
2021-06-15 14:20:00,27.25,27.26,27.24,27.26,32600.0,27.25,27.26,27.24,27.26,32600.0
2021-06-15 14:25:00,27.26,27.26,27.26,27.26,20000.0,27.26,27.26,27.26,27.26,20000.0
2021-06-15 14:30:00,27.27,27.31,27.25,27.31,153200.0,27.27,27.31,27.25,27.31,153200.0
2021-06-15 14:35:00,27.3,27.3,27.29,27.3,93500.0,27.3,27.3,27.29,27.3,93500.0
2021-06-15 14:40:00,27.33,27.35,27.32,27.34,60600.0,27.33,27.35,27.32,27.34,60600.0
2021-06-15 14:45:00,27.32,27.32,27.32,27.32,25000.0,27.32,27.32,27.32,27.32,25000.0
2021-06-15 14:50:00,27.32,27.37,27.31,27.37,104400.0,27.32,27.37,27.31,27.37,104400.0
2021-06-15 14:55:00,27.36,27.4,27.35,27.38,115000.0,27.36,27.4,27.35,27.38,115000.0
2021-06-15 15:00:00,27.38,27.4,27.35,27.35,185000.0,27.38,27.4,27.35,27.35,185000.0
2021-06-15 15:05:00,27.34,27.36,27.34,27.35,45000.0,27.34,27.36,27.34,27.35,45000.0
2021-06-15 15:10:00,27.35,27.36,27.34,27.35,55000.0,27.35,27.36,27.34,27.35,55000.0
2021-06-15 15:15:00,27.36,27.36,27.35,27.35,15000.0,27.36,27.36,27.35,27.35,15000.0
2021-06-15 15:20:00,27.35,27.38,27.35,27.36,85200.0,27.35,27.38,27.35,27.36,85200.0
2021-06-15 15:25:00,27.37,27.4,27.36,27.39,133150.0,27.37,27.4,27.36,27.39,133150.0
2021-06-15 15:30:00,27.39,27.42,27.39,27.41,85000.0,27.39,27.42,27.39,27.41,85000.0
2021-06-15 15:35:00,27.41,27.41,27.39,27.4,45000.0,27.41,27.41,27.39,27.4,45000.0
2021-06-15 15:40:00,27.4,27.4,27.37,27.37,50000.0,27.4,27.4,27.37,27.37,50000.0
2021-06-15 15:45:00,27.37,27.39,27.36,27.37,135250.0,27.37,27.39,27.36,27.37,135250.0
2021-06-15 15:50:00,27.39,27.43,27.39,27.41,268400.0,27.39,27.43,27.39,27.41,268400.0
2021-06-15 15:55:00,27.43,27.44,27.39,27.41,750300.0,27.43,27.44,27.39,27.41,750300.0
2021-06-16 09:30:00,27.54,27.54,27.52,27.54,165950.0,27.54,27.54,27.52,27.54,165950.0
2021-06-16 09:35:00,27.55,27.58,27.52,27.56,85000.0,27.55,27.58,27.52,27.56,85000.0
2021-06-16 09:40:00,27.61,27.62,27.58,27.58,80050.0,27.61,27.62,27.58,27.58,80050.0
2021-06-16 09:45:00,27.53,27.55,27.51,27.51,25000.0,27.53,27.55,27.51,27.51,25000.0
2021-06-16 09:50:00,27.51,27.51,27.51,27.51,0.0,27.51,27.51,27.51,27.51,0.0
2021-06-16 09:55:00,27.52,27.54,27.52,27.54,15000.0,27.52,27.54,27.52,27.54,15000.0
2021-06-16 10:00:00,27.54,27.54,27.52,27.54,49500.0,27.54,27.54,27.52,27.54,49500.0
2021-06-16 10:05:00,27.54,27.54,27.51,27.51,15000.0,27.54,27.54,27.51,27.51,15000.0
2021-06-16 10:10:00,27.54,27.55,27.54,27.55,10000.0,27.54,27.55,27.54,27.55,10000.0
2021-06-16 10:15:00,27.55,27.57,27.55,27.57,69150.0,27.55,27.57,27.55,27.57,69150.0
2021-06-16 10:20:00,27.55,27.55,27.53,27.55,20000.0,27.55,27.55,27.53,27.55,20000.0
2021-06-16 10:25:00,27.53,27.53,27.5,27.5,58900.0,27.53,27.53,27.5,27.5,58900.0
2021-06-16 10:30:00,27.48,27.48,27.46,27.47,35000.0,27.48,27.48,27.46,27.47,35000.0
2021-06-16 10:35:00,27.47,27.47,27.46,27.47,25350.0,27.47,27.47,27.46,27.47,25350.0
2021-06-16 10:40:00,27.45,27.46,27.44,27.45,30000.0,27.45,27.46,27.44,27.45,30000.0
2021-06-16 10:45:00,27.45,27.45,27.4,27.4,55200.0,27.45,27.45,27.4,27.4,55200.0
2021-06-16 10:50:00,27.42,27.44,27.42,27.44,55000.0,27.42,27.44,27.42,27.44,55000.0
2021-06-16 10:55:00,27.45,27.45,27.45,27.45,5000.0,27.45,27.45,27.45,27.45,5000.0
2021-06-16 11:00:00,27.43,27.43,27.42,27.43,105000.0,27.43,27.43,27.42,27.43,105000.0
2021-06-16 11:05:00,27.43,27.45,27.43,27.45,35000.0,27.43,27.45,27.43,27.45,35000.0
2021-06-16 11:10:00,27.47,27.49,27.47,27.49,10050.0,27.47,27.49,27.47,27.49,10050.0
2021-06-16 11:15:00,27.49,27.51,27.49,27.49,58900.0,27.49,27.51,27.49,27.49,58900.0
2021-06-16 11:20:00,27.48,27.48,27.47,27.47,56650.0,27.48,27.48,27.47,27.47,56650.0
2021-06-16 11:25:00,27.47,27.47,27.47,27.47,5000.0,27.47,27.47,27.47,27.47,5000.0
2021-06-16 11:30:00,27.45,27.45,27.43,27.45,30000.0,27.45,27.45,27.43,27.45,30000.0
2021-06-16 11:35:00,27.44,27.44,27.43,27.43,40000.0,27.44,27.44,27.43,27.43,40000.0
2021-06-16 11:40:00,27.44,27.44,27.44,27.44,20050.0,27.44,27.44,27.44,27.44,20050.0
2021-06-16 11:45:00,27.44,27.54,27.44,27.53,25050.0,27.44,27.54,27.44,27.53,25050.0
2021-06-16 11:50:00,27.54,27.54,27.52,27.52,35000.0,27.54,27.54,27.52,27.52,35000.0
2021-06-16 11:55:00,27.52,27.52,27.52,27.52,5850.0,27.52,27.52,27.52,27.52,5850.0
2021-06-16 12:00:00,27.52,27.52,27.52,27.52,0.0,27.52,27.52,27.52,27.52,0.0
2021-06-16 12:05:00,27.52,27.52,27.48,27.48,20000.0,27.52,27.52,27.48,27.48,20000.0
2021-06-16 12:10:00,27.5,27.5,27.5,27.5,5000.0,27.5,27.5,27.5,27.5,5000.0
2021-06-16 12:15:00,27.49,27.49,27.49,27.49,5000.0,27.49,27.49,27.49,27.49,5000.0
2021-06-16 12:20:00,27.46,27.46,27.41,27.41,50000.0,27.46,27.46,27.41,27.41,50000.0
2021-06-16 12:25:00,27.4,27.4,27.38,27.38,56300.0,27.4,27.4,27.38,27.38,56300.0
2021-06-16 12:30:00,27.4,27.41,27.4,27.41,33150.0,27.4,27.41,27.4,27.41,33150.0
2021-06-16 12:35:00,27.42,27.43,27.42,27.42,38000.0,27.42,27.43,27.42,27.42,38000.0
2021-06-16 12:40:00,27.43,27.45,27.43,27.43,30000.0,27.43,27.45,27.43,27.43,30000.0
2021-06-16 12:45:00,27.42,27.42,27.42,27.42,15000.0,27.42,27.42,27.42,27.42,15000.0
2021-06-16 12:50:00,27.41,27.43,27.41,27.43,25000.0,27.41,27.43,27.41,27.43,25000.0
2021-06-16 12:55:00,27.44,27.45,27.41,27.41,93350.0,27.44,27.45,27.41,27.41,93350.0
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 13:05:00,27.42,27.42,27.42,27.42,0.0,27.42,27.42,27.42,27.42,0.0
2021-06-16 13:10:00,27.42,27.44,27.42,27.43,56100.0,27.42,27.44,27.42,27.43,56100.0
2021-06-16 13:15:00,27.43,27.43,27.43,27.43,5250.0,27.43,27.43,27.43,27.43,5250.0
2021-06-16 13:20:00,27.41,27.45,27.41,27.44,23000.0,27.41,27.45,27.41,27.44,23000.0
2021-06-16 13:25:00,27.41,27.42,27.41,27.42,10000.0,27.41,27.42,27.41,27.42,10000.0
2021-06-16 13:30:00,27.4,27.41,27.4,27.41,63200.0,27.4,27.41,27.4,27.41,63200.0
2021-06-16 13:35:00,27.39,27.4,27.39,27.4,10000.0,27.39,27.4,27.39,27.4,10000.0
2021-06-16 13:40:00,27.4,27.4,27.4,27.4,10000.0,27.4,27.4,27.4,27.4,10000.0
2021-06-16 13:45:00,27.41,27.42,27.4,27.4,20000.0,27.41,27.42,27.4,27.4,20000.0
2021-06-16 13:50:00,27.4,27.4,27.38,27.38,30000.0,27.4,27.4,27.38,27.38,30000.0
2021-06-16 13:55:00,27.38,27.38,27.38,27.38,5000.0,27.38,27.38,27.38,27.38,5000.0
2021-06-16 14:00:00,27.38,27.38,27.21,27.21,50450.0,27.38,27.38,27.21,27.21,50450.0
2021-06-16 14:05:00,27.24,27.28,27.24,27.28,10000.0,27.24,27.28,27.24,27.28,10000.0
2021-06-16 14:10:00,27.23,27.25,27.23,27.25,21950.0,27.23,27.25,27.23,27.25,21950.0
2021-06-16 14:15:00,27.19,27.19,27.1,27.1,53450.0,27.19,27.19,27.1,27.1,53450.0
2021-06-16 14:20:00,27.13,27.19,27.13,27.16,55000.0,27.13,27.19,27.13,27.16,55000.0
2021-06-16 14:25:00,27.19,27.23,27.19,27.23,40000.0,27.19,27.23,27.19,27.23,40000.0
2021-06-16 14:30:00,27.21,27.28,27.2,27.28,167800.0,27.21,27.28,27.2,27.28,167800.0
2021-06-16 14:35:00,27.27,27.29,27.25,27.28,51700.0,27.27,27.29,27.25,27.28,51700.0
2021-06-16 14:40:00,27.27,27.27,27.23,27.23,25000.0,27.27,27.27,27.23,27.23,25000.0
2021-06-16 14:45:00,27.21,27.23,27.19,27.21,346100.0,27.21,27.23,27.19,27.21,346100.0
2021-06-16 14:50:00,27.23,27.25,27.21,27.25,25000.0,27.23,27.25,27.21,27.25,25000.0
2021-06-16 14:55:00,27.27,27.34,27.27,27.34,15000.0,27.27,27.34,27.27,27.34,15000.0
2021-06-16 15:00:00,27.34,27.4,27.34,27.4,70000.0,27.34,27.4,27.34,27.4,70000.0
2021-06-16 15:05:00,27.41,27.46,27.41,27.46,59000.0,27.41,27.46,27.41,27.46,59000.0
2021-06-16 15:10:00,27.47,27.47,27.43,27.43,92500.0,27.47,27.47,27.43,27.43,92500.0
2021-06-16 15:15:00,27.45,27.48,27.45,27.47,80000.0,27.45,27.48,27.45,27.47,80000.0
2021-06-16 15:20:00,27.47,27.57,27.47,27.56,319350.0,27.47,27.57,27.47,27.56,319350.0
2021-06-16 15:25:00,27.55,27.6,27.55,27.59,169200.0,27.55,27.6,27.55,27.59,169200.0
2021-06-16 15:30:00,27.59,27.61,27.57,27.57,86850.0,27.59,27.61,27.57,27.57,86850.0
2021-06-16 15:35:00,27.58,27.6,27.56,27.6,50000.0,27.58,27.6,27.56,27.6,50000.0
2021-06-16 15:40:00,27.62,27.66,27.61,27.66,129850.0,27.62,27.66,27.61,27.66,129850.0
2021-06-16 15:45:00,27.66,27.66,27.6,27.6,215500.0,27.66,27.66,27.6,27.6,215500.0
2021-06-16 15:50:00,27.56,27.63,27.56,27.63,180450.0,27.56,27.63,27.56,27.63,180450.0
2021-06-16 15:55:00,27.63,27.69,27.62,27.67,1098400.0,27.63,27.69,27.62,27.67,1098400.0
2021-06-17 09:30:00,27.6,27.74,27.59,27.74,204900.0,27.6,27.74,27.59,27.74,204900.0
2021-06-17 09:35:00,27.74,27.83,27.74,27.83,183650.0,27.74,27.83,27.74,27.83,183650.0
2021-06-17 09:40:00,27.87,27.9,27.86,27.9,126250.0,27.87,27.9,27.86,27.9,126250.0
2021-06-17 09:45:00,27.9,27.91,27.86,27.9,172200.0,27.9,27.91,27.86,27.9,172200.0
2021-06-17 09:50:00,27.87,27.87,27.85,27.86,76450.0,27.87,27.87,27.85,27.86,76450.0
2021-06-17 09:55:00,27.87,27.92,27.81,27.91,91400.0,27.87,27.92,27.81,27.91,91400.0
2021-06-17 10:00:00,27.91,28.07,27.91,28.05,268750.0,27.91,28.07,27.91,28.05,268750.0
2021-06-17 10:05:00,28.04,28.08,28.01,28.02,92750.0,28.04,28.08,28.01,28.02,92750.0
2021-06-17 10:10:00,28.0,28.0,27.95,28.0,35800.0,28.0,28.0,27.95,28.0,35800.0
2021-06-17 10:15:00,28.0,28.04,27.99,28.04,97250.0,28.0,28.04,27.99,28.04,97250.0
2021-06-17 10:20:00,28.04,28.09,28.04,28.07,53550.0,28.04,28.09,28.04,28.07,53550.0
2021-06-17 10:25:00,28.07,28.12,28.07,28.08,100950.0,28.07,28.12,28.07,28.08,100950.0
2021-06-17 10:30:00,28.06,28.11,28.06,28.11,85000.0,28.06,28.11,28.06,28.11,85000.0
2021-06-17 10:35:00,28.08,28.13,28.08,28.13,118750.0,28.08,28.13,28.08,28.13,118750.0
2021-06-17 10:40:00,28.1,28.14,28.1,28.14,25000.0,28.1,28.14,28.1,28.14,25000.0
2021-06-17 10:45:00,28.12,28.15,28.11,28.13,50000.0,28.12,28.15,28.11,28.13,50000.0
2021-06-17 10:50:00,28.15,28.19,28.14,28.15,124200.0,28.15,28.19,28.14,28.15,124200.0
2021-06-17 10:55:00,28.16,28.17,28.05,28.07,109300.0,28.16,28.17,28.05,28.07,109300.0
2021-06-17 11:00:00,28.1,28.15,28.1,28.11,96750.0,28.1,28.15,28.1,28.11,96750.0
2021-06-17 11:05:00,28.11,28.13,28.01,28.02,115000.0,28.11,28.13,28.01,28.02,115000.0
2021-06-17 11:10:00,28.02,28.05,27.96,28.0,154650.0,28.02,28.05,27.96,28.0,154650.0
2021-06-17 11:15:00,28.02,28.06,28.01,28.04,85000.0,28.02,28.06,28.01,28.04,85000.0
2021-06-17 11:20:00,28.06,28.06,28.03,28.06,44800.0,28.06,28.06,28.03,28.06,44800.0
2021-06-17 11:25:00,28.09,28.09,28.09,28.09,5000.0,28.09,28.09,28.09,28.09,5000.0
2021-06-17 11:30:00,28.03,28.08,27.99,28.0,145000.0,28.03,28.08,27.99,28.0,145000.0
2021-06-17 11:35:00,28.0,28.01,27.93,27.97,147750.0,28.0,28.01,27.93,27.97,147750.0
2021-06-17 11:40:00,27.95,28.01,27.95,28.01,30000.0,27.95,28.01,27.95,28.01,30000.0
2021-06-17 11:45:00,28.0,28.01,27.98,28.0,91100.0,28.0,28.01,27.98,28.0,91100.0
2021-06-17 11:50:00,28.0,28.01,27.98,27.99,55550.0,28.0,28.01,27.98,27.99,55550.0
2021-06-17 11:55:00,27.98,27.98,27.95,27.96,70000.0,27.98,27.98,27.95,27.96,70000.0
2021-06-17 12:00:00,27.92,27.94,27.92,27.94,20000.0,27.92,27.94,27.92,27.94,20000.0
2021-06-17 12:05:00,27.88,27.88,27.84,27.85,15000.0,27.88,27.88,27.84,27.85,15000.0
2021-06-17 12:10:00,27.84,27.91,27.84,27.89,40000.0,27.84,27.91,27.84,27.89,40000.0
2021-06-17 12:15:00,27.88,27.88,27.73,27.77,95000.0,27.88,27.88,27.73,27.77,95000.0
2021-06-17 12:20:00,27.79,27.79,27.72,27.72,104300.0,27.79,27.79,27.72,27.72,104300.0
2021-06-17 12:25:00,27.73,27.75,27.69,27.7,57000.0,27.73,27.75,27.69,27.7,57000.0
2021-06-17 12:30:00,27.68,27.7,27.63,27.69,87700.0,27.68,27.7,27.63,27.69,87700.0
2021-06-17 12:35:00,27.69,27.74,27.69,27.74,20000.0,27.69,27.74,27.69,27.74,20000.0
2021-06-17 12:40:00,27.75,27.76,27.73,27.73,50000.0,27.75,27.76,27.73,27.73,50000.0
2021-06-17 12:45:00,27.72,27.72,27.68,27.68,20000.0,27.72,27.72,27.68,27.68,20000.0
2021-06-17 12:50:00,27.66,27.7,27.65,27.7,25000.0,27.66,27.7,27.65,27.7,25000.0
2021-06-17 12:55:00,27.74,27.77,27.74,27.76,30000.0,27.74,27.77,27.74,27.76,30000.0
2021-06-17 13:00:00,27.78,27.79,27.74,27.76,32200.0,27.78,27.79,27.74,27.76,32200.0
2021-06-17 13:05:00,27.71,27.84,27.71,27.81,82050.0,27.71,27.84,27.71,27.81,82050.0
2021-06-17 13:10:00,27.78,27.78,27.74,27.75,65750.0,27.78,27.78,27.74,27.75,65750.0
2021-06-17 13:15:00,27.76,27.77,27.73,27.77,55000.0,27.76,27.77,27.73,27.77,55000.0
2021-06-17 13:20:00,27.8,27.8,27.8,27.8,25000.0,27.8,27.8,27.8,27.8,25000.0
2021-06-17 13:25:00,27.79,27.82,27.79,27.82,50000.0,27.79,27.82,27.79,27.82,50000.0
2021-06-17 13:30:00,27.82,27.85,27.81,27.81,34450.0,27.82,27.85,27.81,27.81,34450.0
2021-06-17 13:35:00,27.82,27.82,27.78,27.78,49300.0,27.82,27.82,27.78,27.78,49300.0
2021-06-17 13:40:00,27.83,27.86,27.82,27.85,70500.0,27.83,27.86,27.82,27.85,70500.0
2021-06-17 13:45:00,27.83,27.83,27.75,27.75,20100.0,27.83,27.83,27.75,27.75,20100.0
2021-06-17 13:50:00,27.82,27.82,27.82,27.82,15000.0,27.82,27.82,27.82,27.82,15000.0
2021-06-17 13:55:00,27.8,27.85,27.8,27.85,66950.0,27.8,27.85,27.8,27.85,66950.0
2021-06-17 14:00:00,27.84,27.84,27.78,27.79,30000.0,27.84,27.84,27.78,27.79,30000.0
2021-06-17 14:05:00,27.79,27.8,27.77,27.77,60500.0,27.79,27.8,27.77,27.77,60500.0
2021-06-17 14:10:00,27.78,27.83,27.78,27.8,40000.0,27.78,27.83,27.78,27.8,40000.0
2021-06-17 14:15:00,27.81,27.81,27.8,27.8,10000.0,27.81,27.81,27.8,27.8,10000.0
2021-06-17 14:20:00,27.78,27.78,27.77,27.78,25000.0,27.78,27.78,27.77,27.78,25000.0
2021-06-17 14:25:00,27.79,27.8,27.76,27.8,15000.0,27.79,27.8,27.76,27.8,15000.0
2021-06-17 14:30:00,27.79,27.79,27.76,27.76,55850.0,27.79,27.79,27.76,27.76,55850.0
2021-06-17 14:35:00,27.77,27.79,27.77,27.79,34700.0,27.77,27.79,27.77,27.79,34700.0
2021-06-17 14:40:00,27.79,27.8,27.76,27.76,30000.0,27.79,27.8,27.76,27.76,30000.0
2021-06-17 14:45:00,27.79,27.79,27.79,27.79,5000.0,27.79,27.79,27.79,27.79,5000.0
2021-06-17 14:50:00,27.79,27.8,27.78,27.8,16500.0,27.79,27.8,27.78,27.8,16500.0
2021-06-17 14:55:00,27.78,27.82,27.78,27.82,42700.0,27.78,27.82,27.78,27.82,42700.0
2021-06-17 15:00:00,27.83,27.84,27.8,27.84,60000.0,27.83,27.84,27.8,27.84,60000.0
2021-06-17 15:05:00,27.84,27.86,27.82,27.82,106800.0,27.84,27.86,27.82,27.82,106800.0
2021-06-17 15:10:00,27.84,27.86,27.84,27.86,36500.0,27.84,27.86,27.84,27.86,36500.0
2021-06-17 15:15:00,27.85,27.86,27.84,27.86,39950.0,27.85,27.86,27.84,27.86,39950.0
2021-06-17 15:20:00,27.87,27.87,27.8,27.82,75600.0,27.87,27.87,27.8,27.82,75600.0
2021-06-17 15:25:00,27.81,27.83,27.81,27.83,18250.0,27.81,27.83,27.81,27.83,18250.0
2021-06-17 15:30:00,27.83,27.84,27.82,27.83,85050.0,27.83,27.84,27.82,27.83,85050.0
2021-06-17 15:35:00,27.82,27.84,27.8,27.83,118950.0,27.82,27.84,27.8,27.83,118950.0
2021-06-17 15:40:00,27.82,27.86,27.81,27.81,150000.0,27.82,27.86,27.81,27.81,150000.0
2021-06-17 15:45:00,27.81,27.83,27.79,27.82,220650.0,27.81,27.83,27.79,27.82,220650.0
2021-06-17 15:50:00,27.85,27.85,27.77,27.81,485000.0,27.85,27.85,27.77,27.81,485000.0
2021-06-17 15:55:00,27.81,27.9,27.8,27.88,1085750.0,27.81,27.9,27.8,27.88,1085750.0
2021-06-18 09:30:00,27.6,27.64,27.6,27.64,732650.0,27.6,27.64,27.6,27.64,732650.0
2021-06-18 09:35:00,27.65,27.71,27.61,27.71,60000.0,27.65,27.71,27.61,27.71,60000.0
2021-06-18 09:40:00,27.75,27.9,27.75,27.9,35500.0,27.75,27.9,27.75,27.9,35500.0
2021-06-18 09:45:00,27.9,27.98,27.88,27.98,49350.0,27.9,27.98,27.88,27.98,49350.0
2021-06-18 09:50:00,27.92,27.94,27.74,27.84,171700.0,27.92,27.94,27.74,27.84,171700.0
2021-06-18 09:55:00,27.82,27.98,27.81,27.95,68350.0,27.82,27.98,27.81,27.95,68350.0
2021-06-18 10:00:00,27.91,27.94,27.91,27.94,80000.0,27.91,27.94,27.91,27.94,80000.0
2021-06-18 10:05:00,27.98,28.03,27.94,28.0,138600.0,27.98,28.03,27.94,28.0,138600.0
2021-06-18 10:10:00,28.04,28.04,28.0,28.02,35000.0,28.04,28.04,28.0,28.02,35000.0
2021-06-18 10:15:00,28.01,28.02,27.98,28.0,145000.0,28.01,28.02,27.98,28.0,145000.0
2021-06-18 10:20:00,28.0,28.01,27.98,28.01,45600.0,28.0,28.01,27.98,28.01,45600.0
2021-06-18 10:25:00,28.0,28.02,27.96,27.97,73450.0,28.0,28.02,27.96,27.97,73450.0
2021-06-18 10:30:00,27.93,27.93,27.81,27.89,105300.0,27.93,27.93,27.81,27.89,105300.0
2021-06-18 10:35:00,27.94,28.04,27.94,28.01,85000.0,27.94,28.04,27.94,28.01,85000.0
2021-06-18 10:40:00,28.01,28.01,27.97,27.97,50000.0,28.01,28.01,27.97,27.97,50000.0
2021-06-18 10:45:00,27.97,27.97,27.87,27.87,99250.0,27.97,27.97,27.87,27.87,99250.0
2021-06-18 10:50:00,27.89,27.99,27.88,27.98,101600.0,27.89,27.99,27.88,27.98,101600.0
2021-06-18 10:55:00,27.94,27.94,27.94,27.94,5000.0,27.94,27.94,27.94,27.94,5000.0
2021-06-18 11:00:00,27.88,27.95,27.86,27.91,80000.0,27.88,27.95,27.86,27.91,80000.0
2021-06-18 11:05:00,27.93,27.95,27.92,27.92,60450.0,27.93,27.95,27.92,27.92,60450.0
2021-06-18 11:10:00,27.85,27.85,27.74,27.74,40000.0,27.85,27.85,27.74,27.74,40000.0
2021-06-18 11:15:00,27.75,27.79,27.74,27.79,40000.0,27.75,27.79,27.74,27.79,40000.0
2021-06-18 11:20:00,27.79,27.8,27.77,27.77,140250.0,27.79,27.8,27.77,27.77,140250.0
2021-06-18 11:25:00,27.76,27.76,27.73,27.74,25000.0,27.76,27.76,27.73,27.74,25000.0
2021-06-18 11:30:00,27.72,27.82,27.71,27.82,88650.0,27.72,27.82,27.71,27.82,88650.0
2021-06-18 11:35:00,27.82,27.85,27.82,27.85,72800.0,27.82,27.85,27.82,27.85,72800.0
2021-06-18 11:40:00,27.84,27.84,27.82,27.82,35000.0,27.84,27.84,27.82,27.82,35000.0
2021-06-18 11:45:00,27.81,27.83,27.8,27.83,47650.0,27.81,27.83,27.8,27.83,47650.0
2021-06-18 11:50:00,27.84,27.84,27.81,27.81,30000.0,27.84,27.84,27.81,27.81,30000.0
2021-06-18 11:55:00,27.81,27.81,27.79,27.79,35000.0,27.81,27.81,27.79,27.79,35000.0
2021-06-18 12:00:00,27.8,27.84,27.79,27.84,51150.0,27.8,27.84,27.79,27.84,51150.0
2021-06-18 12:05:00,27.91,27.91,27.91,27.91,19950.0,27.91,27.91,27.91,27.91,19950.0
2021-06-18 12:10:00,27.89,27.94,27.89,27.94,25000.0,27.89,27.94,27.89,27.94,25000.0
2021-06-18 12:15:00,27.96,27.98,27.96,27.98,13000.0,27.96,27.98,27.96,27.98,13000.0
2021-06-18 12:20:00,27.96,27.98,27.96,27.98,50000.0,27.96,27.98,27.96,27.98,50000.0
2021-06-18 12:25:00,27.98,28.02,27.98,28.02,70050.0,27.98,28.02,27.98,28.02,70050.0
2021-06-18 12:30:00,28.03,28.03,28.01,28.03,77600.0,28.03,28.03,28.01,28.03,77600.0
2021-06-18 12:35:00,28.01,28.03,28.01,28.03,15000.0,28.01,28.03,28.01,28.03,15000.0
2021-06-18 12:40:00,28.02,28.02,28.0,28.01,20000.0,28.02,28.02,28.0,28.01,20000.0
2021-06-18 12:45:00,27.96,27.96,27.96,27.96,20000.0,27.96,27.96,27.96,27.96,20000.0
2021-06-18 12:50:00,27.99,27.99,27.99,27.99,12100.0,27.99,27.99,27.99,27.99,12100.0
2021-06-18 12:55:00,27.98,28.0,27.98,28.0,30000.0,27.98,28.0,27.98,28.0,30000.0
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 13:05:00,28.01,28.01,28.01,28.01,0.0,28.01,28.01,28.01,28.01,0.0
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 13:15:00,28.04,28.04,28.04,28.04,0.0,28.04,28.04,28.04,28.04,0.0
2021-06-18 13:20:00,27.99,27.99,27.96,27.98,110000.0,27.99,27.99,27.96,27.98,110000.0
2021-06-18 13:25:00,27.94,28.0,27.94,28.0,20000.0,27.94,28.0,27.94,28.0,20000.0
2021-06-18 13:30:00,28.01,28.03,28.01,28.02,40000.0,28.01,28.03,28.01,28.02,40000.0
2021-06-18 13:35:00,28.01,28.01,28.0,28.0,25000.0,28.01,28.01,28.0,28.0,25000.0
2021-06-18 13:40:00,28.01,28.01,27.99,27.99,29500.0,28.01,28.01,27.99,27.99,29500.0
2021-06-18 13:45:00,28.0,28.0,27.99,28.0,24200.0,28.0,28.0,27.99,28.0,24200.0
2021-06-18 13:50:00,27.98,27.98,27.98,27.98,30000.0,27.98,27.98,27.98,27.98,30000.0
2021-06-18 13:55:00,28.0,28.01,27.99,28.0,77250.0,28.0,28.01,27.99,28.0,77250.0
2021-06-18 14:00:00,27.99,28.02,27.99,28.01,65000.0,27.99,28.02,27.99,28.01,65000.0
2021-06-18 14:05:00,28.0,28.01,28.0,28.01,65650.0,28.0,28.01,28.0,28.01,65650.0
2021-06-18 14:10:00,27.99,28.01,27.98,28.01,35000.0,27.99,28.01,27.98,28.01,35000.0
2021-06-18 14:15:00,28.0,28.01,28.0,28.01,30400.0,28.0,28.01,28.0,28.01,30400.0
2021-06-18 14:20:00,28.02,28.02,27.97,27.97,58500.0,28.02,28.02,27.97,27.97,58500.0
2021-06-18 14:25:00,27.99,28.0,27.99,28.0,10000.0,27.99,28.0,27.99,28.0,10000.0
2021-06-18 14:30:00,28.0,28.0,28.0,28.0,12000.0,28.0,28.0,28.0,28.0,12000.0
2021-06-18 14:35:00,28.0,28.0,27.98,27.99,45000.0,28.0,28.0,27.98,27.99,45000.0
2021-06-18 14:40:00,27.98,27.98,27.97,27.98,35000.0,27.98,27.98,27.97,27.98,35000.0
2021-06-18 14:45:00,27.98,27.98,27.98,27.98,10000.0,27.98,27.98,27.98,27.98,10000.0
2021-06-18 14:50:00,27.99,28.0,27.97,27.97,68550.0,27.99,28.0,27.97,27.97,68550.0
2021-06-18 14:55:00,27.97,27.98,27.96,27.97,20000.0,27.97,27.98,27.96,27.97,20000.0
2021-06-18 15:00:00,27.95,27.98,27.95,27.96,25250.0,27.95,27.98,27.95,27.96,25250.0
2021-06-18 15:05:00,27.95,27.95,27.91,27.91,35000.0,27.95,27.95,27.91,27.91,35000.0
2021-06-18 15:10:00,27.92,27.95,27.91,27.95,177100.0,27.92,27.95,27.91,27.95,177100.0
2021-06-18 15:15:00,27.95,27.98,27.95,27.97,50000.0,27.95,27.98,27.95,27.97,50000.0
2021-06-18 15:20:00,27.97,28.02,27.97,28.01,55050.0,27.97,28.02,27.97,28.01,55050.0
2021-06-18 15:25:00,28.0,28.02,28.0,28.02,50000.0,28.0,28.02,28.0,28.02,50000.0
2021-06-18 15:30:00,28.02,28.02,27.99,27.99,55150.0,28.02,28.02,27.99,27.99,55150.0
2021-06-18 15:35:00,27.98,27.99,27.97,27.99,51950.0,27.98,27.99,27.97,27.99,51950.0
2021-06-18 15:40:00,27.99,28.08,27.99,28.07,310800.0,27.99,28.08,27.99,28.07,310800.0
2021-06-18 15:45:00,28.05,28.11,28.04,28.04,184100.0,28.05,28.11,28.04,28.04,184100.0
2021-06-18 15:50:00,28.06,28.1,28.0,28.08,293300.0,28.06,28.1,28.0,28.08,293300.0
2021-06-18 15:55:00,28.08,28.11,27.96,27.96,1028050.0,28.08,28.11,27.96,27.96,1028050.0
2021-06-21 09:30:00,27.8,27.91,27.7,27.73,302250.0,27.8,27.91,27.7,27.73,302250.0
2021-06-21 09:35:00,27.78,27.85,27.72,27.82,55000.0,27.78,27.85,27.72,27.82,55000.0
2021-06-21 09:40:00,27.78,27.8,27.77,27.8,20000.0,27.78,27.8,27.77,27.8,20000.0
2021-06-21 09:45:00,27.83,27.86,27.83,27.86,22900.0,27.83,27.86,27.83,27.86,22900.0
2021-06-21 09:50:00,27.87,28.08,27.87,28.08,60000.0,27.87,28.08,27.87,28.08,60000.0
2021-06-21 09:55:00,28.08,28.25,28.08,28.14,155400.0,28.08,28.25,28.08,28.14,155400.0
2021-06-21 10:00:00,28.16,28.18,28.16,28.16,43500.0,28.16,28.18,28.16,28.16,43500.0
2021-06-21 10:05:00,28.16,28.16,28.1,28.12,44100.0,28.16,28.16,28.1,28.12,44100.0
2021-06-21 10:10:00,28.14,28.16,28.14,28.14,28250.0,28.14,28.16,28.14,28.14,28250.0
2021-06-21 10:15:00,28.13,28.2,28.13,28.19,101450.0,28.13,28.2,28.13,28.19,101450.0
2021-06-21 10:20:00,28.16,28.29,28.16,28.29,109950.0,28.16,28.29,28.16,28.29,109950.0
2021-06-21 10:25:00,28.29,28.39,28.26,28.38,103900.0,28.29,28.39,28.26,28.38,103900.0
2021-06-21 10:30:00,28.32,28.39,28.3,28.3,47000.0,28.32,28.39,28.3,28.3,47000.0
2021-06-21 10:35:00,28.32,28.4,28.32,28.35,54150.0,28.32,28.4,28.32,28.35,54150.0
2021-06-21 10:40:00,28.38,28.4,28.34,28.37,35000.0,28.38,28.4,28.34,28.37,35000.0
2021-06-21 10:45:00,28.37,28.39,28.34,28.37,35000.0,28.37,28.39,28.34,28.37,35000.0
2021-06-21 10:50:00,28.39,28.39,28.32,28.35,85100.0,28.39,28.39,28.32,28.35,85100.0
2021-06-21 10:55:00,28.36,28.42,28.36,28.37,90000.0,28.36,28.42,28.36,28.37,90000.0
2021-06-21 11:00:00,28.34,28.43,28.34,28.43,106800.0,28.34,28.43,28.34,28.43,106800.0
2021-06-21 11:05:00,28.42,28.49,28.39,28.49,100000.0,28.42,28.49,28.39,28.49,100000.0
2021-06-21 11:10:00,28.43,28.47,28.41,28.43,55150.0,28.43,28.47,28.41,28.43,55150.0
2021-06-21 11:15:00,28.43,28.46,28.41,28.44,50000.0,28.43,28.46,28.41,28.44,50000.0
2021-06-21 11:20:00,28.42,28.42,28.37,28.39,56300.0,28.42,28.42,28.37,28.39,56300.0
2021-06-21 11:25:00,28.4,28.43,28.35,28.43,45700.0,28.4,28.43,28.35,28.43,45700.0
2021-06-21 11:30:00,28.44,28.46,28.42,28.44,30000.0,28.44,28.46,28.42,28.44,30000.0
2021-06-21 11:35:00,28.43,28.46,28.41,28.46,45500.0,28.43,28.46,28.41,28.46,45500.0
2021-06-21 11:40:00,28.41,28.47,28.41,28.47,151100.0,28.41,28.47,28.41,28.47,151100.0
2021-06-21 11:45:00,28.47,28.49,28.45,28.49,115700.0,28.47,28.49,28.45,28.49,115700.0
2021-06-21 11:50:00,28.5,28.51,28.47,28.47,90500.0,28.5,28.51,28.47,28.47,90500.0
2021-06-21 11:55:00,28.48,28.54,28.48,28.5,20000.0,28.48,28.54,28.48,28.5,20000.0
2021-06-21 12:00:00,28.52,28.55,28.5,28.53,45000.0,28.52,28.55,28.5,28.53,45000.0
2021-06-21 12:05:00,28.52,28.54,28.48,28.48,35000.0,28.52,28.54,28.48,28.48,35000.0
2021-06-21 12:10:00,28.48,28.48,28.44,28.44,20200.0,28.48,28.48,28.44,28.44,20200.0
2021-06-21 12:15:00,28.46,28.48,28.46,28.47,20000.0,28.46,28.48,28.46,28.47,20000.0
2021-06-21 12:20:00,28.48,28.49,28.45,28.45,50000.0,28.48,28.49,28.45,28.45,50000.0
2021-06-21 12:25:00,28.44,28.47,28.43,28.47,55000.0,28.44,28.47,28.43,28.47,55000.0
2021-06-21 12:30:00,28.47,28.48,28.45,28.48,71250.0,28.47,28.48,28.45,28.48,71250.0
2021-06-21 12:35:00,28.49,28.5,28.45,28.45,174400.0,28.49,28.5,28.45,28.45,174400.0
2021-06-21 12:40:00,28.49,28.52,28.49,28.52,40000.0,28.49,28.52,28.49,28.52,40000.0
2021-06-21 12:45:00,28.52,28.54,28.51,28.51,34500.0,28.52,28.54,28.51,28.51,34500.0
2021-06-21 12:50:00,28.55,28.59,28.54,28.59,152700.0,28.55,28.59,28.54,28.59,152700.0
2021-06-21 12:55:00,28.6,28.62,28.57,28.62,216250.0,28.6,28.62,28.57,28.62,216250.0
2021-06-21 13:00:00,28.61,28.62,28.58,28.59,136750.0,28.61,28.62,28.58,28.59,136750.0
2021-06-21 13:05:00,28.55,28.62,28.53,28.62,127100.0,28.55,28.62,28.53,28.62,127100.0
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 13:15:00,28.58,28.58,28.58,28.58,0.0,28.58,28.58,28.58,28.58,0.0
2021-06-21 13:20:00,28.5,28.56,28.48,28.51,86100.0,28.5,28.56,28.48,28.51,86100.0
2021-06-21 13:25:00,28.54,28.58,28.53,28.53,15000.0,28.54,28.58,28.53,28.53,15000.0
2021-06-21 13:30:00,28.59,28.6,28.59,28.59,15000.0,28.59,28.6,28.59,28.59,15000.0
2021-06-21 13:35:00,28.58,28.58,28.56,28.58,51550.0,28.58,28.58,28.56,28.58,51550.0
2021-06-21 13:40:00,28.59,28.6,28.58,28.6,25000.0,28.59,28.6,28.58,28.6,25000.0
2021-06-21 13:45:00,28.59,28.62,28.59,28.62,57100.0,28.59,28.62,28.59,28.62,57100.0
2021-06-21 13:50:00,28.62,28.64,28.61,28.63,60000.0,28.62,28.64,28.61,28.63,60000.0
2021-06-21 13:55:00,28.63,28.63,28.6,28.6,50000.0,28.63,28.63,28.6,28.6,50000.0
2021-06-21 14:00:00,28.6,28.6,28.54,28.54,40000.0,28.6,28.6,28.54,28.54,40000.0
2021-06-21 14:05:00,28.56,28.58,28.56,28.58,25000.0,28.56,28.58,28.56,28.58,25000.0
2021-06-21 14:10:00,28.61,28.61,28.58,28.58,15000.0,28.61,28.61,28.58,28.58,15000.0
2021-06-21 14:15:00,28.59,28.6,28.59,28.6,32000.0,28.59,28.6,28.59,28.6,32000.0
2021-06-21 14:20:00,28.6,28.6,28.59,28.59,30000.0,28.6,28.6,28.59,28.59,30000.0
2021-06-21 14:25:00,28.59,28.59,28.56,28.57,55000.0,28.59,28.59,28.56,28.57,55000.0
2021-06-21 14:30:00,28.56,28.56,28.54,28.54,30000.0,28.56,28.56,28.54,28.54,30000.0
2021-06-21 14:35:00,28.54,28.55,28.48,28.49,117050.0,28.54,28.55,28.48,28.49,117050.0
2021-06-21 14:40:00,28.5,28.57,28.5,28.57,54450.0,28.5,28.57,28.5,28.57,54450.0
2021-06-21 14:45:00,28.58,28.6,28.58,28.6,55000.0,28.58,28.6,28.58,28.6,55000.0
2021-06-21 14:50:00,28.61,28.63,28.58,28.58,70700.0,28.61,28.63,28.58,28.58,70700.0
2021-06-21 14:55:00,28.58,28.58,28.54,28.56,70000.0,28.58,28.58,28.54,28.56,70000.0
2021-06-21 15:00:00,28.58,28.61,28.57,28.61,40000.0,28.58,28.61,28.57,28.61,40000.0
2021-06-21 15:05:00,28.63,28.63,28.6,28.6,55000.0,28.63,28.63,28.6,28.6,55000.0
2021-06-21 15:10:00,28.58,28.58,28.54,28.56,60000.0,28.58,28.58,28.54,28.56,60000.0
2021-06-21 15:15:00,28.56,28.56,28.51,28.55,135000.0,28.56,28.56,28.51,28.55,135000.0
2021-06-21 15:20:00,28.54,28.54,28.48,28.5,45000.0,28.54,28.54,28.48,28.5,45000.0
2021-06-21 15:25:00,28.53,28.56,28.48,28.56,151750.0,28.53,28.56,28.48,28.56,151750.0
2021-06-21 15:30:00,28.55,28.56,28.54,28.56,100550.0,28.55,28.56,28.54,28.56,100550.0
2021-06-21 15:35:00,28.57,28.58,28.52,28.57,170500.0,28.57,28.58,28.52,28.57,170500.0
2021-06-21 15:40:00,28.58,28.58,28.5,28.52,193050.0,28.58,28.58,28.5,28.52,193050.0
2021-06-21 15:45:00,28.52,28.55,28.52,28.52,80000.0,28.52,28.55,28.52,28.52,80000.0
2021-06-21 15:50:00,28.48,28.54,28.44,28.54,212000.0,28.48,28.54,28.44,28.54,212000.0
2021-06-21 15:55:00,28.54,28.55,28.51,28.55,416200.0,28.54,28.55,28.51,28.55,416200.0
2021-06-22 09:30:00,28.52,28.61,28.41,28.55,168050.0,28.52,28.61,28.41,28.55,168050.0
2021-06-22 09:35:00,28.64,28.68,28.63,28.67,50000.0,28.64,28.68,28.63,28.67,50000.0
2021-06-22 09:40:00,28.67,28.67,28.53,28.53,85000.0,28.67,28.67,28.53,28.53,85000.0
2021-06-22 09:45:00,28.57,28.57,28.51,28.51,20000.0,28.57,28.57,28.51,28.51,20000.0
2021-06-22 09:50:00,28.51,28.59,28.49,28.59,25000.0,28.51,28.59,28.49,28.59,25000.0
2021-06-22 09:55:00,28.56,28.59,28.52,28.58,55000.0,28.56,28.59,28.52,28.58,55000.0
2021-06-22 10:00:00,28.59,28.69,28.59,28.68,47500.0,28.59,28.69,28.59,28.68,47500.0
2021-06-22 10:05:00,28.69,28.78,28.68,28.74,111050.0,28.69,28.78,28.68,28.74,111050.0
2021-06-22 10:10:00,28.73,28.73,28.67,28.71,131400.0,28.73,28.73,28.67,28.71,131400.0
2021-06-22 10:15:00,28.66,28.83,28.66,28.83,112750.0,28.66,28.83,28.66,28.83,112750.0
2021-06-22 10:20:00,28.82,28.82,28.77,28.82,131250.0,28.82,28.82,28.77,28.82,131250.0
2021-06-22 10:25:00,28.82,28.85,28.82,28.83,44850.0,28.82,28.85,28.82,28.83,44850.0
2021-06-22 10:30:00,28.82,28.82,28.79,28.79,90000.0,28.82,28.82,28.79,28.79,90000.0
2021-06-22 10:35:00,28.78,28.78,28.77,28.77,15000.0,28.78,28.78,28.77,28.77,15000.0
2021-06-22 10:40:00,28.78,28.8,28.77,28.8,40000.0,28.78,28.8,28.77,28.8,40000.0
2021-06-22 10:45:00,28.78,28.87,28.78,28.87,40450.0,28.78,28.87,28.78,28.87,40450.0
2021-06-22 10:50:00,28.88,28.93,28.88,28.9,55000.0,28.88,28.93,28.88,28.9,55000.0
2021-06-22 10:55:00,28.88,28.9,28.87,28.9,70000.0,28.88,28.9,28.87,28.9,70000.0
2021-06-22 11:00:00,28.95,28.96,28.92,28.96,109150.0,28.95,28.96,28.92,28.96,109150.0
2021-06-22 11:05:00,28.95,28.96,28.93,28.96,75450.0,28.95,28.96,28.93,28.96,75450.0
2021-06-22 11:10:00,28.98,29.01,28.96,28.97,60000.0,28.98,29.01,28.96,28.97,60000.0
2021-06-22 11:15:00,29.0,29.0,28.97,28.97,54950.0,29.0,29.0,28.97,28.97,54950.0
2021-06-22 11:20:00,28.97,29.02,28.97,28.99,30200.0,28.97,29.02,28.97,28.99,30200.0
2021-06-22 11:25:00,29.01,29.01,28.96,28.99,71350.0,29.01,29.01,28.96,28.99,71350.0
2021-06-22 11:30:00,28.96,29.01,28.96,28.97,84150.0,28.96,29.01,28.96,28.97,84150.0
2021-06-22 11:35:00,28.97,28.97,28.95,28.95,35000.0,28.97,28.97,28.95,28.95,35000.0
2021-06-22 11:40:00,28.93,28.93,28.88,28.89,67350.0,28.93,28.93,28.88,28.89,67350.0
2021-06-22 11:45:00,28.88,28.9,28.88,28.89,71550.0,28.88,28.9,28.88,28.89,71550.0
2021-06-22 11:50:00,28.92,28.92,28.9,28.9,20000.0,28.92,28.92,28.9,28.9,20000.0
2021-06-22 11:55:00,28.87,28.9,28.87,28.88,25000.0,28.87,28.9,28.87,28.88,25000.0
2021-06-22 12:00:00,28.89,28.93,28.89,28.91,99150.0,28.89,28.93,28.89,28.91,99150.0
2021-06-22 12:05:00,28.9,28.9,28.87,28.88,45000.0,28.9,28.9,28.87,28.88,45000.0
2021-06-22 12:10:00,28.9,28.9,28.9,28.9,5000.0,28.9,28.9,28.9,28.9,5000.0
2021-06-22 12:15:00,28.92,28.92,28.91,28.91,20000.0,28.92,28.92,28.91,28.91,20000.0
2021-06-22 12:20:00,28.92,28.92,28.91,28.92,35000.0,28.92,28.92,28.91,28.92,35000.0
2021-06-22 12:25:00,28.92,28.93,28.92,28.93,25000.0,28.92,28.93,28.92,28.93,25000.0
2021-06-22 12:30:00,28.92,28.93,28.9,28.9,45000.0,28.92,28.93,28.9,28.9,45000.0
2021-06-22 12:35:00,28.91,28.95,28.91,28.91,35500.0,28.91,28.95,28.91,28.91,35500.0
2021-06-22 12:40:00,28.93,28.95,28.93,28.95,20000.0,28.93,28.95,28.93,28.95,20000.0
2021-06-22 12:45:00,28.94,28.96,28.93,28.93,80000.0,28.94,28.96,28.93,28.93,80000.0
2021-06-22 12:50:00,28.93,28.93,28.92,28.93,62500.0,28.93,28.93,28.92,28.93,62500.0
2021-06-22 12:55:00,28.93,28.93,28.9,28.9,63650.0,28.93,28.93,28.9,28.9,63650.0
2021-06-22 13:00:00,28.9,28.91,28.89,28.91,66500.0,28.9,28.91,28.89,28.91,66500.0
2021-06-22 13:05:00,28.91,28.91,28.9,28.9,61000.0,28.91,28.91,28.9,28.9,61000.0
2021-06-22 13:10:00,28.91,28.91,28.89,28.89,20000.0,28.91,28.91,28.89,28.89,20000.0
2021-06-22 13:15:00,28.88,28.88,28.84,28.85,49450.0,28.88,28.88,28.84,28.85,49450.0
2021-06-22 13:20:00,28.86,28.86,28.85,28.85,20000.0,28.86,28.86,28.85,28.85,20000.0
2021-06-22 13:25:00,28.86,28.86,28.85,28.85,20000.0,28.86,28.86,28.85,28.85,20000.0
2021-06-22 13:30:00,28.84,28.87,28.84,28.87,10000.0,28.84,28.87,28.84,28.87,10000.0
2021-06-22 13:35:00,28.88,28.88,28.87,28.87,65450.0,28.88,28.88,28.87,28.87,65450.0
2021-06-22 13:40:00,28.83,28.85,28.82,28.84,35000.0,28.83,28.85,28.82,28.84,35000.0
2021-06-22 13:45:00,28.86,28.87,28.83,28.87,41250.0,28.86,28.87,28.83,28.87,41250.0
2021-06-22 13:50:00,28.87,28.9,28.87,28.9,45000.0,28.87,28.9,28.87,28.9,45000.0
2021-06-22 13:55:00,28.9,28.9,28.86,28.86,65000.0,28.9,28.9,28.86,28.86,65000.0
2021-06-22 14:00:00,28.87,28.87,28.85,28.87,35000.0,28.87,28.87,28.85,28.87,35000.0
2021-06-22 14:05:00,28.87,28.88,28.86,28.87,35000.0,28.87,28.88,28.86,28.87,35000.0
2021-06-22 14:10:00,28.89,28.91,28.89,28.91,23700.0,28.89,28.91,28.89,28.91,23700.0
2021-06-22 14:15:00,28.91,28.91,28.88,28.88,75000.0,28.91,28.91,28.88,28.88,75000.0
2021-06-22 14:20:00,28.87,28.9,28.87,28.9,40000.0,28.87,28.9,28.87,28.9,40000.0
2021-06-22 14:25:00,28.88,28.88,28.87,28.88,75000.0,28.88,28.88,28.87,28.88,75000.0
2021-06-22 14:30:00,28.88,28.9,28.88,28.89,40000.0,28.88,28.9,28.88,28.89,40000.0
2021-06-22 14:35:00,28.88,28.88,28.87,28.88,25050.0,28.88,28.88,28.87,28.88,25050.0
2021-06-22 14:40:00,28.91,28.91,28.9,28.9,60000.0,28.91,28.91,28.9,28.9,60000.0
2021-06-22 14:45:00,28.91,28.91,28.89,28.89,44950.0,28.91,28.91,28.89,28.89,44950.0
2021-06-22 14:50:00,28.9,28.9,28.89,28.89,50550.0,28.9,28.9,28.89,28.89,50550.0
2021-06-22 14:55:00,28.92,28.92,28.91,28.91,55000.0,28.92,28.92,28.91,28.91,55000.0
2021-06-22 15:00:00,28.93,28.94,28.93,28.94,19750.0,28.93,28.94,28.93,28.94,19750.0
2021-06-22 15:05:00,28.94,28.94,28.91,28.93,180000.0,28.94,28.94,28.91,28.93,180000.0
2021-06-22 15:10:00,28.96,28.96,28.94,28.95,20000.0,28.96,28.96,28.94,28.95,20000.0
2021-06-22 15:15:00,28.95,28.96,28.94,28.95,45000.0,28.95,28.96,28.94,28.95,45000.0
2021-06-22 15:20:00,28.95,28.96,28.95,28.96,65000.0,28.95,28.96,28.95,28.96,65000.0
2021-06-22 15:25:00,28.97,29.02,28.97,29.0,155400.0,28.97,29.02,28.97,29.0,155400.0
2021-06-22 15:30:00,29.0,29.0,28.96,28.96,15000.0,29.0,29.0,28.96,28.96,15000.0
2021-06-22 15:35:00,28.96,28.98,28.96,28.98,60000.0,28.96,28.98,28.96,28.98,60000.0
2021-06-22 15:40:00,28.97,28.98,28.96,28.97,65000.0,28.97,28.98,28.96,28.97,65000.0
2021-06-22 15:45:00,28.98,29.0,28.95,28.96,192900.0,28.98,29.0,28.95,28.96,192900.0
2021-06-22 15:50:00,28.94,28.98,28.94,28.97,245900.0,28.94,28.98,28.94,28.97,245900.0
2021-06-22 15:55:00,28.95,28.99,28.94,28.96,450600.0,28.95,28.99,28.94,28.96,450600.0
2021-06-23 09:30:00,28.84,29.06,28.84,29.02,306050.0,28.84,29.06,28.84,29.02,306050.0
2021-06-23 09:35:00,29.0,29.05,28.98,29.02,45000.0,29.0,29.05,28.98,29.02,45000.0
2021-06-23 09:40:00,29.0,29.02,28.96,28.99,58900.0,29.0,29.02,28.96,28.99,58900.0
2021-06-23 09:45:00,28.99,28.99,28.94,28.94,30000.0,28.99,28.99,28.94,28.94,30000.0
2021-06-23 09:50:00,28.93,28.96,28.93,28.93,25000.0,28.93,28.96,28.93,28.93,25000.0
2021-06-23 09:55:00,28.92,29.04,28.92,29.04,80000.0,28.92,29.04,28.92,29.04,80000.0
2021-06-23 10:00:00,29.01,29.04,29.01,29.03,45000.0,29.01,29.04,29.01,29.03,45000.0
2021-06-23 10:05:00,29.02,29.07,29.02,29.07,70200.0,29.02,29.07,29.02,29.07,70200.0
2021-06-23 10:10:00,29.05,29.05,29.03,29.05,35000.0,29.05,29.05,29.03,29.05,35000.0
2021-06-23 10:15:00,29.06,29.08,29.06,29.08,21850.0,29.06,29.08,29.06,29.08,21850.0
2021-06-23 10:20:00,29.07,29.08,29.07,29.08,45000.0,29.07,29.08,29.07,29.08,45000.0
2021-06-23 10:25:00,29.08,29.1,29.08,29.1,10000.0,29.08,29.1,29.08,29.1,10000.0
2021-06-23 10:30:00,29.06,29.07,29.05,29.07,77800.0,29.06,29.07,29.05,29.07,77800.0
2021-06-23 10:35:00,29.1,29.1,29.05,29.05,21000.0,29.1,29.1,29.05,29.05,21000.0
2021-06-23 10:40:00,29.06,29.08,29.06,29.07,50000.0,29.06,29.08,29.06,29.07,50000.0
2021-06-23 10:45:00,29.06,29.07,29.05,29.07,21500.0,29.06,29.07,29.05,29.07,21500.0
2021-06-23 10:50:00,29.07,29.09,29.06,29.08,43250.0,29.07,29.09,29.06,29.08,43250.0
2021-06-23 10:55:00,29.09,29.09,29.07,29.08,61500.0,29.09,29.09,29.07,29.08,61500.0
2021-06-23 11:00:00,29.09,29.09,28.95,29.01,160000.0,29.09,29.09,28.95,29.01,160000.0
2021-06-23 11:05:00,28.99,29.0,28.96,28.99,77500.0,28.99,29.0,28.96,28.99,77500.0
2021-06-23 11:10:00,28.97,29.02,28.97,29.02,80250.0,28.97,29.02,28.97,29.02,80250.0
2021-06-23 11:15:00,29.04,29.04,29.04,29.04,10000.0,29.04,29.04,29.04,29.04,10000.0
2021-06-23 11:20:00,29.03,29.03,29.02,29.02,15000.0,29.03,29.03,29.02,29.02,15000.0
2021-06-23 11:25:00,29.01,29.02,29.01,29.02,54350.0,29.01,29.02,29.01,29.02,54350.0
2021-06-23 11:30:00,29.02,29.02,28.98,28.98,15000.0,29.02,29.02,28.98,28.98,15000.0
2021-06-23 11:35:00,29.0,29.0,28.99,29.0,15000.0,29.0,29.0,28.99,29.0,15000.0
2021-06-23 11:40:00,28.99,29.0,28.99,29.0,30000.0,28.99,29.0,28.99,29.0,30000.0
2021-06-23 11:45:00,28.97,28.97,28.94,28.95,35000.0,28.97,28.97,28.94,28.95,35000.0
2021-06-23 11:50:00,28.96,28.97,28.96,28.96,20000.0,28.96,28.97,28.96,28.96,20000.0
2021-06-23 11:55:00,28.97,28.99,28.97,28.99,45000.0,28.97,28.99,28.97,28.99,45000.0
2021-06-23 12:00:00,28.98,28.99,28.98,28.99,15000.0,28.98,28.99,28.98,28.99,15000.0
2021-06-23 12:05:00,28.98,29.01,28.98,29.0,53250.0,28.98,29.01,28.98,29.0,53250.0
2021-06-23 12:10:00,28.99,28.99,28.99,28.99,5000.0,28.99,28.99,28.99,28.99,5000.0
2021-06-23 12:15:00,28.98,28.99,28.98,28.99,15000.0,28.98,28.99,28.98,28.99,15000.0
2021-06-23 12:20:00,28.99,29.0,28.97,29.0,60000.0,28.99,29.0,28.97,29.0,60000.0
2021-06-23 12:25:00,28.99,29.02,28.99,29.01,45000.0,28.99,29.02,28.99,29.01,45000.0
2021-06-23 12:30:00,29.02,29.04,29.02,29.02,25000.0,29.02,29.04,29.02,29.02,25000.0
2021-06-23 12:35:00,29.03,29.03,29.0,29.01,42800.0,29.03,29.03,29.0,29.01,42800.0
2021-06-23 12:40:00,29.0,29.03,28.98,29.03,105100.0,29.0,29.03,28.98,29.03,105100.0
2021-06-23 12:45:00,29.02,29.03,29.02,29.03,15000.0,29.02,29.03,29.02,29.03,15000.0
2021-06-23 12:50:00,29.03,29.04,29.03,29.04,21950.0,29.03,29.04,29.03,29.04,21950.0
2021-06-23 12:55:00,29.04,29.06,29.03,29.06,32500.0,29.04,29.06,29.03,29.06,32500.0
2021-06-23 13:00:00,29.06,29.09,29.06,29.09,58500.0,29.06,29.09,29.06,29.09,58500.0
2021-06-23 13:05:00,29.09,29.11,29.09,29.1,40750.0,29.09,29.11,29.09,29.1,40750.0
2021-06-23 13:10:00,29.1,29.11,29.1,29.11,55000.0,29.1,29.11,29.1,29.11,55000.0
2021-06-23 13:15:00,29.11,29.13,29.11,29.12,94450.0,29.11,29.13,29.11,29.12,94450.0
2021-06-23 13:20:00,29.12,29.14,29.12,29.14,20000.0,29.12,29.14,29.12,29.14,20000.0
2021-06-23 13:25:00,29.14,29.14,29.14,29.14,5000.0,29.14,29.14,29.14,29.14,5000.0
2021-06-23 13:30:00,29.14,29.14,29.14,29.14,0.0,29.14,29.14,29.14,29.14,0.0
2021-06-23 13:35:00,29.14,29.14,29.11,29.11,60000.0,29.14,29.14,29.11,29.11,60000.0
2021-06-23 13:40:00,29.09,29.09,29.09,29.09,10000.0,29.09,29.09,29.09,29.09,10000.0
2021-06-23 13:45:00,29.11,29.11,29.09,29.09,30550.0,29.11,29.11,29.09,29.09,30550.0
2021-06-23 13:50:00,29.11,29.11,29.11,29.11,15000.0,29.11,29.11,29.11,29.11,15000.0
2021-06-23 13:55:00,29.1,29.1,29.09,29.09,15000.0,29.1,29.1,29.09,29.09,15000.0
2021-06-23 14:00:00,29.11,29.11,29.06,29.07,35000.0,29.11,29.11,29.06,29.07,35000.0
2021-06-23 14:05:00,29.07,29.07,29.06,29.06,10000.0,29.07,29.07,29.06,29.06,10000.0
2021-06-23 14:10:00,29.07,29.07,29.05,29.07,25000.0,29.07,29.07,29.05,29.07,25000.0
2021-06-23 14:15:00,29.06,29.06,29.01,29.01,15000.0,29.06,29.06,29.01,29.01,15000.0
2021-06-23 14:20:00,29.04,29.04,29.02,29.02,15000.0,29.04,29.04,29.02,29.02,15000.0
2021-06-23 14:25:00,29.01,29.01,29.0,29.0,36150.0,29.01,29.01,29.0,29.0,36150.0
2021-06-23 14:30:00,29.01,29.02,29.01,29.02,40600.0,29.01,29.02,29.01,29.02,40600.0
2021-06-23 14:35:00,29.02,29.02,29.01,29.01,10000.0,29.02,29.02,29.01,29.01,10000.0
2021-06-23 14:40:00,29.03,29.03,29.02,29.02,30000.0,29.03,29.03,29.02,29.02,30000.0
2021-06-23 14:45:00,29.02,29.02,29.02,29.02,10000.0,29.02,29.02,29.02,29.02,10000.0
2021-06-23 14:50:00,29.06,29.08,29.05,29.07,86650.0,29.06,29.08,29.05,29.07,86650.0
2021-06-23 14:55:00,29.05,29.05,29.02,29.02,10000.0,29.05,29.05,29.02,29.02,10000.0
2021-06-23 15:00:00,29.03,29.04,29.03,29.04,15000.0,29.03,29.04,29.03,29.04,15000.0
2021-06-23 15:05:00,29.05,29.05,29.05,29.05,10000.0,29.05,29.05,29.05,29.05,10000.0
2021-06-23 15:10:00,29.05,29.06,29.05,29.06,27550.0,29.05,29.06,29.05,29.06,27550.0
2021-06-23 15:15:00,29.05,29.09,29.05,29.09,45000.0,29.05,29.09,29.05,29.09,45000.0
2021-06-23 15:20:00,29.1,29.13,29.1,29.12,35000.0,29.1,29.13,29.1,29.12,35000.0
2021-06-23 15:25:00,29.1,29.13,29.1,29.13,35000.0,29.1,29.13,29.1,29.13,35000.0
2021-06-23 15:30:00,29.13,29.14,29.11,29.11,35050.0,29.13,29.14,29.11,29.11,35050.0
2021-06-23 15:35:00,29.1,29.13,29.09,29.12,45300.0,29.1,29.13,29.09,29.12,45300.0
2021-06-23 15:40:00,29.11,29.11,29.1,29.11,30000.0,29.11,29.11,29.1,29.11,30000.0
2021-06-23 15:45:00,29.09,29.11,29.09,29.11,40000.0,29.09,29.11,29.09,29.11,40000.0
2021-06-23 15:50:00,29.1,29.13,29.08,29.13,78500.0,29.1,29.13,29.08,29.13,78500.0
2021-06-23 15:55:00,29.13,29.16,29.09,29.12,298450.0,29.13,29.16,29.09,29.12,298450.0
2021-06-24 09:30:00,29.35,29.36,29.24,29.36,210350.0,29.35,29.36,29.24,29.36,210350.0
2021-06-24 09:35:00,29.38,29.48,29.37,29.46,115550.0,29.38,29.48,29.37,29.46,115550.0
2021-06-24 09:40:00,29.45,29.6,29.45,29.49,320050.0,29.45,29.6,29.45,29.49,320050.0
2021-06-24 09:45:00,29.5,29.53,29.46,29.53,103250.0,29.5,29.53,29.46,29.53,103250.0
2021-06-24 09:50:00,29.55,29.55,29.51,29.51,15000.0,29.55,29.55,29.51,29.51,15000.0
2021-06-24 09:55:00,29.5,29.5,29.5,29.5,20000.0,29.5,29.5,29.5,29.5,20000.0
2021-06-24 10:00:00,29.46,29.5,29.46,29.5,46200.0,29.46,29.5,29.46,29.5,46200.0
2021-06-24 10:05:00,29.52,29.6,29.52,29.6,113600.0,29.52,29.6,29.52,29.6,113600.0
2021-06-24 10:10:00,29.58,29.58,29.54,29.56,70800.0,29.58,29.58,29.54,29.56,70800.0
2021-06-24 10:15:00,29.51,29.54,29.51,29.54,20000.0,29.51,29.54,29.51,29.54,20000.0
2021-06-24 10:20:00,29.53,29.55,29.53,29.53,15000.0,29.53,29.55,29.53,29.53,15000.0
2021-06-24 10:25:00,29.55,29.56,29.54,29.56,72350.0,29.55,29.56,29.54,29.56,72350.0
2021-06-24 10:30:00,29.58,29.62,29.58,29.62,38500.0,29.58,29.62,29.58,29.62,38500.0
2021-06-24 10:35:00,29.65,29.65,29.64,29.64,20000.0,29.65,29.65,29.64,29.64,20000.0
2021-06-24 10:40:00,29.67,29.67,29.65,29.65,20000.0,29.67,29.67,29.65,29.65,20000.0
2021-06-24 10:45:00,29.65,29.65,29.63,29.64,25000.0,29.65,29.65,29.63,29.64,25000.0
2021-06-24 10:50:00,29.66,29.66,29.64,29.66,51100.0,29.66,29.66,29.64,29.66,51100.0
2021-06-24 10:55:00,29.65,29.66,29.64,29.64,90200.0,29.65,29.66,29.64,29.64,90200.0
2021-06-24 11:00:00,29.66,29.69,29.66,29.69,60050.0,29.66,29.69,29.66,29.69,60050.0
2021-06-24 11:05:00,29.69,29.7,29.68,29.7,90900.0,29.69,29.7,29.68,29.7,90900.0
2021-06-24 11:10:00,29.69,29.7,29.66,29.66,101900.0,29.69,29.7,29.66,29.66,101900.0
2021-06-24 11:15:00,29.64,29.66,29.63,29.64,80000.0,29.64,29.66,29.63,29.64,80000.0
2021-06-24 11:20:00,29.66,29.66,29.62,29.64,106000.0,29.66,29.66,29.62,29.64,106000.0
2021-06-24 11:25:00,29.63,29.66,29.63,29.66,40000.0,29.63,29.66,29.63,29.66,40000.0
2021-06-24 11:30:00,29.68,29.71,29.68,29.71,30000.0,29.68,29.71,29.68,29.71,30000.0
2021-06-24 11:35:00,29.7,29.7,29.68,29.69,45900.0,29.7,29.7,29.68,29.69,45900.0
2021-06-24 11:40:00,29.65,29.66,29.63,29.64,55000.0,29.65,29.66,29.63,29.64,55000.0
2021-06-24 11:45:00,29.65,29.66,29.65,29.65,22050.0,29.65,29.66,29.65,29.65,22050.0
2021-06-24 11:50:00,29.68,29.69,29.62,29.62,65000.0,29.68,29.69,29.62,29.62,65000.0
2021-06-24 11:55:00,29.62,29.64,29.61,29.64,33100.0,29.62,29.64,29.61,29.64,33100.0
2021-06-24 12:00:00,29.65,29.68,29.65,29.66,25000.0,29.65,29.68,29.65,29.66,25000.0
2021-06-24 12:05:00,29.65,29.65,29.65,29.65,20650.0,29.65,29.65,29.65,29.65,20650.0
2021-06-24 12:10:00,29.68,29.68,29.68,29.68,7400.0,29.68,29.68,29.68,29.68,7400.0
2021-06-24 12:15:00,29.69,29.7,29.69,29.7,25800.0,29.69,29.7,29.69,29.7,25800.0
2021-06-24 12:20:00,29.72,29.72,29.71,29.71,15000.0,29.72,29.72,29.71,29.71,15000.0
2021-06-24 12:25:00,29.72,29.74,29.7,29.72,37450.0,29.72,29.74,29.7,29.72,37450.0
2021-06-24 12:30:00,29.71,29.73,29.71,29.72,26400.0,29.71,29.73,29.71,29.72,26400.0
2021-06-24 12:35:00,29.74,29.76,29.72,29.72,81950.0,29.74,29.76,29.72,29.72,81950.0
2021-06-24 12:40:00,29.72,29.73,29.72,29.72,52400.0,29.72,29.73,29.72,29.72,52400.0
2021-06-24 12:45:00,29.71,29.72,29.69,29.69,75000.0,29.71,29.72,29.69,29.69,75000.0
2021-06-24 12:50:00,29.7,29.7,29.66,29.67,86150.0,29.7,29.7,29.66,29.67,86150.0
2021-06-24 12:55:00,29.66,29.7,29.66,29.7,156750.0,29.66,29.7,29.66,29.7,156750.0
2021-06-24 13:00:00,29.71,29.75,29.71,29.75,50050.0,29.71,29.75,29.71,29.75,50050.0
2021-06-24 13:05:00,29.73,29.74,29.71,29.72,117150.0,29.73,29.74,29.71,29.72,117150.0
2021-06-24 13:10:00,29.72,29.73,29.71,29.72,22000.0,29.72,29.73,29.71,29.72,22000.0
2021-06-24 13:15:00,29.72,29.72,29.68,29.69,98550.0,29.72,29.72,29.68,29.69,98550.0
2021-06-24 13:20:00,29.68,29.71,29.68,29.69,202400.0,29.68,29.71,29.68,29.69,202400.0
2021-06-24 13:25:00,29.69,29.69,29.68,29.69,85750.0,29.69,29.69,29.68,29.69,85750.0
2021-06-24 13:30:00,29.69,29.72,29.69,29.72,65550.0,29.69,29.72,29.69,29.72,65550.0
2021-06-24 13:35:00,29.72,29.72,29.7,29.7,88050.0,29.72,29.72,29.7,29.7,88050.0
2021-06-24 13:40:00,29.7,29.7,29.68,29.69,40000.0,29.7,29.7,29.68,29.69,40000.0
2021-06-24 13:45:00,29.69,29.69,29.66,29.69,127150.0,29.69,29.69,29.66,29.69,127150.0
2021-06-24 13:50:00,29.69,29.7,29.64,29.65,145600.0,29.69,29.7,29.64,29.65,145600.0
2021-06-24 13:55:00,29.65,29.68,29.65,29.67,72750.0,29.65,29.68,29.65,29.67,72750.0
2021-06-24 14:00:00,29.68,29.71,29.68,29.71,15000.0,29.68,29.71,29.68,29.71,15000.0
2021-06-24 14:05:00,29.72,29.73,29.71,29.72,87700.0,29.72,29.73,29.71,29.72,87700.0
2021-06-24 14:10:00,29.73,29.73,29.73,29.73,5050.0,29.73,29.73,29.73,29.73,5050.0
2021-06-24 14:15:00,29.74,29.74,29.74,29.74,26500.0,29.74,29.74,29.74,29.74,26500.0
2021-06-24 14:20:00,29.73,29.76,29.73,29.74,251700.0,29.73,29.76,29.73,29.74,251700.0
2021-06-24 14:25:00,29.74,29.74,29.73,29.73,10000.0,29.74,29.74,29.73,29.73,10000.0
2021-06-24 14:30:00,29.74,29.76,29.72,29.76,172650.0,29.74,29.76,29.72,29.76,172650.0
2021-06-24 14:35:00,29.77,29.77,29.77,29.77,20000.0,29.77,29.77,29.77,29.77,20000.0
2021-06-24 14:40:00,29.8,29.8,29.78,29.78,10000.0,29.8,29.8,29.78,29.78,10000.0
2021-06-24 14:45:00,29.77,29.79,29.77,29.79,41650.0,29.77,29.79,29.77,29.79,41650.0
2021-06-24 14:50:00,29.76,29.78,29.76,29.78,40000.0,29.76,29.78,29.76,29.78,40000.0
2021-06-24 14:55:00,29.77,29.77,29.76,29.76,25000.0,29.77,29.77,29.76,29.76,25000.0
2021-06-24 15:00:00,29.77,29.77,29.73,29.73,50000.0,29.77,29.77,29.73,29.73,50000.0
2021-06-24 15:05:00,29.75,29.75,29.75,29.75,20000.0,29.75,29.75,29.75,29.75,20000.0
2021-06-24 15:10:00,29.75,29.76,29.75,29.76,30550.0,29.75,29.76,29.75,29.76,30550.0
2021-06-24 15:15:00,29.74,29.76,29.73,29.76,134500.0,29.74,29.76,29.73,29.76,134500.0
2021-06-24 15:20:00,29.75,29.77,29.74,29.77,107200.0,29.75,29.77,29.74,29.77,107200.0
2021-06-24 15:25:00,29.77,29.77,29.74,29.76,132100.0,29.77,29.77,29.74,29.76,132100.0
2021-06-24 15:30:00,29.76,29.8,29.75,29.79,170250.0,29.76,29.8,29.75,29.79,170250.0
2021-06-24 15:35:00,29.79,29.8,29.77,29.77,66700.0,29.79,29.8,29.77,29.77,66700.0
2021-06-24 15:40:00,29.78,29.8,29.78,29.8,83000.0,29.78,29.8,29.78,29.8,83000.0
2021-06-24 15:45:00,29.8,29.81,29.76,29.76,152250.0,29.8,29.81,29.76,29.76,152250.0
2021-06-24 15:50:00,29.73,29.78,29.73,29.77,225850.0,29.73,29.78,29.73,29.77,225850.0
2021-06-24 15:55:00,29.75,29.8,29.71,29.78,721000.0,29.75,29.8,29.71,29.78,721000.0
2021-06-25 09:30:00,29.87,29.87,29.77,29.85,234300.0,29.87,29.87,29.77,29.85,234300.0
2021-06-25 09:35:00,29.88,29.93,29.88,29.93,50950.0,29.88,29.93,29.88,29.93,50950.0
2021-06-25 09:40:00,29.94,29.98,29.94,29.96,67400.0,29.94,29.98,29.94,29.96,67400.0
2021-06-25 09:45:00,29.97,30.05,29.96,30.01,228600.0,29.97,30.05,29.96,30.01,228600.0
2021-06-25 09:50:00,30.01,30.01,29.97,29.99,50900.0,30.01,30.01,29.97,29.99,50900.0
2021-06-25 09:55:00,30.0,30.01,29.91,29.91,111250.0,30.0,30.01,29.91,29.91,111250.0
2021-06-25 10:00:00,29.89,29.92,29.87,29.89,130100.0,29.89,29.92,29.87,29.89,130100.0
2021-06-25 10:05:00,29.89,29.94,29.89,29.94,90250.0,29.89,29.94,29.89,29.94,90250.0
2021-06-25 10:10:00,29.92,29.92,29.92,29.92,15000.0,29.92,29.92,29.92,29.92,15000.0
2021-06-25 10:15:00,29.9,29.91,29.88,29.88,35000.0,29.9,29.91,29.88,29.88,35000.0
2021-06-25 10:20:00,29.87,29.91,29.87,29.9,138900.0,29.87,29.91,29.87,29.9,138900.0
2021-06-25 10:25:00,29.92,29.95,29.89,29.94,110000.0,29.92,29.95,29.89,29.94,110000.0
2021-06-25 10:30:00,29.95,29.98,29.94,29.94,130550.0,29.95,29.98,29.94,29.94,130550.0
2021-06-25 10:35:00,29.97,29.97,29.93,29.95,35000.0,29.97,29.97,29.93,29.95,35000.0
2021-06-25 10:40:00,29.94,29.95,29.94,29.95,20000.0,29.94,29.95,29.94,29.95,20000.0
2021-06-25 10:45:00,29.97,29.99,29.94,29.96,78700.0,29.97,29.99,29.94,29.96,78700.0
2021-06-25 10:50:00,29.93,29.96,29.93,29.96,69900.0,29.93,29.96,29.93,29.96,69900.0
2021-06-25 10:55:00,29.96,29.96,29.93,29.93,178250.0,29.96,29.96,29.93,29.93,178250.0
2021-06-25 11:00:00,29.93,29.93,29.88,29.91,381700.0,29.93,29.93,29.88,29.91,381700.0
2021-06-25 11:05:00,29.93,29.94,29.88,29.89,66300.0,29.93,29.94,29.88,29.89,66300.0
2021-06-25 11:10:00,29.89,29.93,29.89,29.93,45000.0,29.89,29.93,29.89,29.93,45000.0
2021-06-25 11:15:00,29.92,29.93,29.91,29.92,95000.0,29.92,29.93,29.91,29.92,95000.0
2021-06-25 11:20:00,29.93,29.95,29.92,29.94,110300.0,29.93,29.95,29.92,29.94,110300.0
2021-06-25 11:25:00,29.93,29.94,29.92,29.92,45050.0,29.93,29.94,29.92,29.92,45050.0
2021-06-25 11:30:00,29.94,29.96,29.91,29.96,608300.0,29.94,29.96,29.91,29.96,608300.0
2021-06-25 11:35:00,29.96,29.96,29.91,29.94,100000.0,29.96,29.96,29.91,29.94,100000.0
2021-06-25 11:40:00,29.93,29.96,29.93,29.95,376200.0,29.93,29.96,29.93,29.95,376200.0
2021-06-25 11:45:00,29.95,30.0,29.95,30.0,339200.0,29.95,30.0,29.95,30.0,339200.0
2021-06-25 11:50:00,30.0,30.03,29.97,30.0,216550.0,30.0,30.03,29.97,30.0,216550.0
2021-06-25 11:55:00,30.0,30.03,30.0,30.02,20000.0,30.0,30.03,30.0,30.02,20000.0
2021-06-25 12:00:00,30.03,30.05,30.03,30.04,75850.0,30.03,30.05,30.03,30.04,75850.0
2021-06-25 12:05:00,30.04,30.08,30.04,30.08,10000.0,30.04,30.08,30.04,30.08,10000.0
2021-06-25 12:10:00,30.07,30.07,30.03,30.03,56450.0,30.07,30.07,30.03,30.03,56450.0
2021-06-25 12:15:00,30.04,30.04,29.98,30.0,88300.0,30.04,30.04,29.98,30.0,88300.0
2021-06-25 12:20:00,29.97,29.99,29.94,29.95,204000.0,29.97,29.99,29.94,29.95,204000.0
2021-06-25 12:25:00,29.95,29.95,29.88,29.88,80000.0,29.95,29.95,29.88,29.88,80000.0
2021-06-25 12:30:00,29.88,29.92,29.87,29.92,143050.0,29.88,29.92,29.87,29.92,143050.0
2021-06-25 12:35:00,29.93,29.98,29.93,29.98,35000.0,29.93,29.98,29.93,29.98,35000.0
2021-06-25 12:40:00,29.98,30.01,29.98,30.0,52500.0,29.98,30.01,29.98,30.0,52500.0
2021-06-25 12:45:00,29.98,29.99,29.97,29.98,45000.0,29.98,29.99,29.97,29.98,45000.0
2021-06-25 12:50:00,29.98,30.0,29.98,30.0,50000.0,29.98,30.0,29.98,30.0,50000.0
2021-06-25 12:55:00,30.01,30.01,30.0,30.0,15000.0,30.01,30.01,30.0,30.0,15000.0
2021-06-25 13:00:00,29.97,29.97,29.95,29.95,49000.0,29.97,29.97,29.95,29.95,49000.0
2021-06-25 13:05:00,29.96,30.01,29.95,30.01,80000.0,29.96,30.01,29.95,30.01,80000.0
2021-06-25 13:10:00,29.99,30.01,29.99,30.01,55000.0,29.99,30.01,29.99,30.01,55000.0
2021-06-25 13:15:00,30.02,30.03,30.02,30.03,40000.0,30.02,30.03,30.02,30.03,40000.0
2021-06-25 13:20:00,30.04,30.05,30.04,30.05,83950.0,30.04,30.05,30.04,30.05,83950.0
2021-06-25 13:25:00,30.08,30.09,30.07,30.07,20100.0,30.08,30.09,30.07,30.07,20100.0
2021-06-25 13:30:00,30.05,30.06,30.02,30.04,83800.0,30.05,30.06,30.02,30.04,83800.0
2021-06-25 13:35:00,30.06,30.06,30.04,30.04,15000.0,30.06,30.06,30.04,30.04,15000.0
2021-06-25 13:40:00,30.04,30.04,30.01,30.01,54050.0,30.04,30.04,30.01,30.01,54050.0
2021-06-25 13:45:00,30.02,30.02,30.0,30.02,103800.0,30.02,30.02,30.0,30.02,103800.0
2021-06-25 13:50:00,30.03,30.09,30.02,30.08,155350.0,30.03,30.09,30.02,30.08,155350.0
2021-06-25 13:55:00,30.06,30.08,30.06,30.07,40000.0,30.06,30.08,30.06,30.07,40000.0
2021-06-25 14:00:00,30.07,30.07,30.06,30.07,22500.0,30.07,30.07,30.06,30.07,22500.0
2021-06-25 14:05:00,30.06,30.07,30.06,30.07,10000.0,30.06,30.07,30.06,30.07,10000.0
2021-06-25 14:10:00,30.06,30.09,30.06,30.07,144850.0,30.06,30.09,30.06,30.07,144850.0
2021-06-25 14:15:00,30.07,30.07,30.05,30.05,25000.0,30.07,30.07,30.05,30.05,25000.0
2021-06-25 14:20:00,30.02,30.04,30.01,30.01,100000.0,30.02,30.04,30.01,30.01,100000.0
2021-06-25 14:25:00,30.02,30.04,30.02,30.03,125000.0,30.02,30.04,30.02,30.03,125000.0
2021-06-25 14:30:00,30.02,30.05,30.02,30.03,80000.0,30.02,30.05,30.02,30.03,80000.0
2021-06-25 14:35:00,30.06,30.06,30.06,30.06,10000.0,30.06,30.06,30.06,30.06,10000.0
2021-06-25 14:40:00,30.06,30.06,30.01,30.01,30000.0,30.06,30.06,30.01,30.01,30000.0
2021-06-25 14:45:00,30.0,30.03,29.99,30.03,81950.0,30.0,30.03,29.99,30.03,81950.0
2021-06-25 14:50:00,30.03,30.08,30.03,30.08,91900.0,30.03,30.08,30.03,30.08,91900.0
2021-06-25 14:55:00,30.07,30.09,30.07,30.09,30150.0,30.07,30.09,30.07,30.09,30150.0
2021-06-25 15:00:00,30.1,30.11,30.08,30.09,39450.0,30.1,30.11,30.08,30.09,39450.0
2021-06-25 15:05:00,30.09,30.09,30.06,30.08,55000.0,30.09,30.09,30.06,30.08,55000.0
2021-06-25 15:10:00,30.09,30.1,30.08,30.1,30000.0,30.09,30.1,30.08,30.1,30000.0
2021-06-25 15:15:00,30.12,30.12,30.1,30.1,61700.0,30.12,30.12,30.1,30.1,61700.0
2021-06-25 15:20:00,30.1,30.12,30.09,30.12,94400.0,30.1,30.12,30.09,30.12,94400.0
2021-06-25 15:25:00,30.12,30.14,30.09,30.11,207350.0,30.12,30.14,30.09,30.11,207350.0
2021-06-25 15:30:00,30.11,30.14,30.11,30.13,65000.0,30.11,30.14,30.11,30.13,65000.0
2021-06-25 15:35:00,30.12,30.14,30.12,30.12,115000.0,30.12,30.14,30.12,30.12,115000.0
2021-06-25 15:40:00,30.12,30.14,30.1,30.1,141250.0,30.12,30.14,30.1,30.1,141250.0
2021-06-25 15:45:00,30.1,30.15,30.1,30.13,132750.0,30.1,30.15,30.1,30.13,132750.0
2021-06-25 15:50:00,30.13,30.21,30.1,30.21,509300.0,30.13,30.21,30.1,30.21,509300.0
2021-06-25 15:55:00,30.2,30.42,30.19,30.38,1967600.0,30.2,30.42,30.19,30.38,1967600.0
2021-06-28 09:30:00,30.38,30.56,30.38,30.56,353900.0,30.38,30.56,30.38,30.56,353900.0
2021-06-28 09:35:00,30.6,30.6,30.49,30.5,131000.0,30.6,30.6,30.49,30.5,131000.0
2021-06-28 09:40:00,30.51,30.51,30.45,30.47,55000.0,30.51,30.51,30.45,30.47,55000.0
2021-06-28 09:45:00,30.43,30.44,30.3,30.37,300450.0,30.43,30.44,30.3,30.37,300450.0
2021-06-28 09:50:00,30.37,30.42,30.34,30.42,80500.0,30.37,30.42,30.34,30.42,80500.0
2021-06-28 09:55:00,30.42,30.42,30.36,30.36,80450.0,30.42,30.42,30.36,30.36,80450.0
2021-06-28 10:00:00,30.33,30.36,30.28,30.28,210950.0,30.33,30.36,30.28,30.28,210950.0
2021-06-28 10:05:00,30.3,30.31,30.28,30.31,162600.0,30.3,30.31,30.28,30.31,162600.0
2021-06-28 10:10:00,30.31,30.34,30.31,30.32,74850.0,30.31,30.34,30.31,30.32,74850.0
2021-06-28 10:15:00,30.29,30.33,30.27,30.28,50000.0,30.29,30.33,30.27,30.28,50000.0
2021-06-28 10:20:00,30.25,30.26,30.23,30.23,35000.0,30.25,30.26,30.23,30.23,35000.0
2021-06-28 10:25:00,30.22,30.24,30.14,30.18,112500.0,30.22,30.24,30.14,30.18,112500.0
2021-06-28 10:30:00,30.18,30.22,30.18,30.18,21250.0,30.18,30.22,30.18,30.18,21250.0
2021-06-28 10:35:00,30.19,30.19,30.1,30.11,75500.0,30.19,30.19,30.1,30.11,75500.0
2021-06-28 10:40:00,30.08,30.08,30.04,30.05,111150.0,30.08,30.08,30.04,30.05,111150.0
2021-06-28 10:45:00,30.02,30.02,29.96,30.01,101400.0,30.02,30.02,29.96,30.01,101400.0
2021-06-28 10:50:00,30.01,30.02,29.99,30.0,65050.0,30.01,30.02,29.99,30.0,65050.0
2021-06-28 10:55:00,29.97,29.98,29.94,29.97,50000.0,29.97,29.98,29.94,29.97,50000.0
2021-06-28 11:00:00,29.97,29.97,29.93,29.94,56450.0,29.97,29.97,29.93,29.94,56450.0
2021-06-28 11:05:00,29.95,29.96,29.94,29.95,45000.0,29.95,29.96,29.94,29.95,45000.0
2021-06-28 11:10:00,29.93,29.98,29.93,29.98,55000.0,29.93,29.98,29.93,29.98,55000.0
2021-06-28 11:15:00,29.98,30.04,29.97,30.02,85200.0,29.98,30.04,29.97,30.02,85200.0
2021-06-28 11:20:00,30.0,30.0,29.99,30.0,30000.0,30.0,30.0,29.99,30.0,30000.0
2021-06-28 11:25:00,29.96,29.97,29.94,29.96,65250.0,29.96,29.97,29.94,29.96,65250.0
2021-06-28 11:30:00,29.94,29.94,29.87,29.89,112350.0,29.94,29.94,29.87,29.89,112350.0
2021-06-28 11:35:00,29.87,29.88,29.85,29.87,75500.0,29.87,29.88,29.85,29.87,75500.0
2021-06-28 11:40:00,29.87,29.92,29.87,29.92,83000.0,29.87,29.92,29.87,29.92,83000.0
2021-06-28 11:45:00,29.88,29.89,29.88,29.89,40000.0,29.88,29.89,29.88,29.89,40000.0
2021-06-28 11:50:00,29.88,29.89,29.87,29.88,50850.0,29.88,29.89,29.87,29.88,50850.0
2021-06-28 11:55:00,29.91,29.94,29.91,29.92,184600.0,29.91,29.94,29.91,29.92,184600.0
2021-06-28 12:00:00,29.92,29.94,29.92,29.94,41000.0,29.92,29.94,29.92,29.94,41000.0
2021-06-28 12:05:00,29.94,29.98,29.94,29.97,40000.0,29.94,29.98,29.94,29.97,40000.0
2021-06-28 12:10:00,29.96,29.96,29.92,29.94,95000.0,29.96,29.96,29.92,29.94,95000.0
2021-06-28 12:15:00,29.93,29.93,29.92,29.93,64950.0,29.93,29.93,29.92,29.93,64950.0
2021-06-28 12:20:00,29.92,29.95,29.92,29.94,51350.0,29.92,29.95,29.92,29.94,51350.0
2021-06-28 12:25:00,29.93,29.93,29.92,29.92,10000.0,29.93,29.93,29.92,29.92,10000.0
2021-06-28 12:30:00,29.92,29.92,29.9,29.9,50000.0,29.92,29.92,29.9,29.9,50000.0
2021-06-28 12:35:00,29.92,29.93,29.91,29.93,20000.0,29.92,29.93,29.91,29.93,20000.0
2021-06-28 12:40:00,29.95,29.97,29.94,29.94,76600.0,29.95,29.97,29.94,29.94,76600.0
2021-06-28 12:45:00,29.91,29.91,29.91,29.91,36850.0,29.91,29.91,29.91,29.91,36850.0
2021-06-28 12:50:00,29.91,29.91,29.9,29.9,20000.0,29.91,29.91,29.9,29.9,20000.0
2021-06-28 12:55:00,29.91,29.95,29.9,29.93,90350.0,29.91,29.95,29.9,29.93,90350.0
2021-06-28 13:00:00,29.93,29.94,29.93,29.94,35000.0,29.93,29.94,29.93,29.94,35000.0
2021-06-28 13:05:00,29.92,29.92,29.91,29.91,25000.0,29.92,29.92,29.91,29.91,25000.0
2021-06-28 13:10:00,29.89,29.91,29.89,29.91,25050.0,29.89,29.91,29.89,29.91,25050.0
2021-06-28 13:15:00,29.89,29.93,29.89,29.93,155000.0,29.89,29.93,29.89,29.93,155000.0
2021-06-28 13:20:00,29.95,29.96,29.92,29.94,47500.0,29.95,29.96,29.92,29.94,47500.0
2021-06-28 13:25:00,29.92,29.93,29.9,29.92,46000.0,29.92,29.93,29.9,29.92,46000.0
2021-06-28 13:30:00,29.91,29.92,29.91,29.92,29900.0,29.91,29.92,29.91,29.92,29900.0
2021-06-28 13:35:00,29.9,29.93,29.9,29.92,25000.0,29.9,29.93,29.9,29.92,25000.0
2021-06-28 13:40:00,29.9,29.92,29.9,29.92,25000.0,29.9,29.92,29.9,29.92,25000.0
2021-06-28 13:45:00,29.94,29.97,29.94,29.96,30000.0,29.94,29.97,29.94,29.96,30000.0
2021-06-28 13:50:00,29.94,29.95,29.93,29.95,33200.0,29.94,29.95,29.93,29.95,33200.0
2021-06-28 13:55:00,29.93,29.97,29.93,29.96,75050.0,29.93,29.97,29.93,29.96,75050.0
2021-06-28 14:00:00,29.97,30.04,29.97,30.03,62800.0,29.97,30.04,29.97,30.03,62800.0
2021-06-28 14:05:00,30.03,30.03,30.0,30.0,20000.0,30.03,30.03,30.0,30.0,20000.0
2021-06-28 14:10:00,30.0,30.0,29.97,29.98,20000.0,30.0,30.0,29.97,29.98,20000.0
2021-06-28 14:15:00,29.98,30.03,29.98,30.03,49450.0,29.98,30.03,29.98,30.03,49450.0
2021-06-28 14:20:00,30.02,30.04,30.01,30.01,20000.0,30.02,30.04,30.01,30.01,20000.0
2021-06-28 14:25:00,30.02,30.03,30.01,30.01,31500.0,30.02,30.03,30.01,30.01,31500.0
2021-06-28 14:30:00,30.01,30.03,30.01,30.01,38000.0,30.01,30.03,30.01,30.01,38000.0
2021-06-28 14:35:00,30.0,30.02,30.0,30.01,55000.0,30.0,30.02,30.0,30.01,55000.0
2021-06-28 14:40:00,30.0,30.02,29.99,30.02,60000.0,30.0,30.02,29.99,30.02,60000.0
2021-06-28 14:45:00,30.02,30.02,30.01,30.02,10000.0,30.02,30.02,30.01,30.02,10000.0
2021-06-28 14:50:00,30.01,30.05,30.0,30.03,104950.0,30.01,30.05,30.0,30.03,104950.0
2021-06-28 14:55:00,30.03,30.03,30.0,30.0,30000.0,30.03,30.03,30.0,30.0,30000.0
2021-06-28 15:00:00,30.01,30.01,30.01,30.01,10000.0,30.01,30.01,30.01,30.01,10000.0
2021-06-28 15:05:00,30.02,30.03,30.0,30.0,50000.0,30.02,30.03,30.0,30.0,50000.0
2021-06-28 15:10:00,30.01,30.01,30.0,30.0,29350.0,30.01,30.01,30.0,30.0,29350.0
2021-06-28 15:15:00,30.01,30.07,30.01,30.07,35000.0,30.01,30.07,30.01,30.07,35000.0
2021-06-28 15:20:00,30.06,30.11,30.06,30.11,65000.0,30.06,30.11,30.06,30.11,65000.0
2021-06-28 15:25:00,30.11,30.13,30.11,30.12,40100.0,30.11,30.13,30.11,30.12,40100.0
2021-06-28 15:30:00,30.13,30.13,30.11,30.13,21450.0,30.13,30.13,30.11,30.13,21450.0
2021-06-28 15:35:00,30.12,30.15,30.11,30.13,75000.0,30.12,30.15,30.11,30.13,75000.0
2021-06-28 15:40:00,30.13,30.13,30.12,30.12,10000.0,30.13,30.13,30.12,30.12,10000.0
2021-06-28 15:45:00,30.1,30.11,30.1,30.11,67050.0,30.1,30.11,30.1,30.11,67050.0
2021-06-28 15:50:00,30.11,30.11,30.04,30.08,155000.0,30.11,30.11,30.04,30.08,155000.0
2021-06-28 15:55:00,30.1,30.18,30.08,30.16,533950.0,30.1,30.18,30.08,30.16,533950.0
2021-06-29 09:30:00,30.16,30.17,30.06,30.17,166800.0,30.16,30.17,30.06,30.17,166800.0
2021-06-29 09:35:00,30.16,30.26,30.16,30.26,90900.0,30.16,30.26,30.16,30.26,90900.0
2021-06-29 09:40:00,30.23,30.3,30.23,30.28,55000.0,30.23,30.3,30.23,30.28,55000.0
2021-06-29 09:45:00,30.31,30.4,30.27,30.28,559800.0,30.31,30.4,30.27,30.28,559800.0
2021-06-29 09:50:00,30.29,30.34,30.29,30.34,43200.0,30.29,30.34,30.29,30.34,43200.0
2021-06-29 09:55:00,30.34,30.34,30.27,30.32,185000.0,30.34,30.34,30.27,30.32,185000.0
2021-06-29 10:00:00,30.3,30.39,30.28,30.38,233050.0,30.3,30.39,30.28,30.38,233050.0
2021-06-29 10:05:00,30.41,30.41,30.31,30.35,55000.0,30.41,30.41,30.31,30.35,55000.0
2021-06-29 10:10:00,30.32,30.35,30.28,30.28,85100.0,30.32,30.35,30.28,30.28,85100.0
2021-06-29 10:15:00,30.32,30.32,30.22,30.28,118850.0,30.32,30.32,30.22,30.28,118850.0
2021-06-29 10:20:00,30.3,30.31,30.3,30.3,30000.0,30.3,30.31,30.3,30.3,30000.0
2021-06-29 10:25:00,30.31,30.37,30.31,30.37,20000.0,30.31,30.37,30.31,30.37,20000.0
2021-06-29 10:30:00,30.35,30.4,30.35,30.4,151600.0,30.35,30.4,30.35,30.4,151600.0
2021-06-29 10:35:00,30.42,30.55,30.42,30.53,110350.0,30.42,30.55,30.42,30.53,110350.0
2021-06-29 10:40:00,30.54,30.55,30.54,30.55,10000.0,30.54,30.55,30.54,30.55,10000.0
2021-06-29 10:45:00,30.57,30.57,30.51,30.51,157550.0,30.57,30.57,30.51,30.51,157550.0
2021-06-29 10:50:00,30.55,30.57,30.53,30.53,73400.0,30.55,30.57,30.53,30.53,73400.0
2021-06-29 10:55:00,30.55,30.55,30.49,30.53,45450.0,30.55,30.55,30.49,30.53,45450.0
2021-06-29 11:00:00,30.51,30.54,30.49,30.53,30000.0,30.51,30.54,30.49,30.53,30000.0
2021-06-29 11:05:00,30.54,30.57,30.54,30.57,10000.0,30.54,30.57,30.54,30.57,10000.0
2021-06-29 11:10:00,30.5,30.52,30.5,30.52,20000.0,30.5,30.52,30.5,30.52,20000.0
2021-06-29 11:15:00,30.54,30.54,30.54,30.54,5000.0,30.54,30.54,30.54,30.54,5000.0
2021-06-29 11:20:00,30.53,30.54,30.52,30.54,60000.0,30.53,30.54,30.52,30.54,60000.0
2021-06-29 11:25:00,30.56,30.57,30.55,30.56,48250.0,30.56,30.57,30.55,30.56,48250.0
2021-06-29 11:30:00,30.57,30.6,30.55,30.56,122700.0,30.57,30.6,30.55,30.56,122700.0
2021-06-29 11:35:00,30.55,30.55,30.51,30.51,20000.0,30.55,30.55,30.51,30.51,20000.0
2021-06-29 11:40:00,30.51,30.53,30.51,30.53,20000.0,30.51,30.53,30.51,30.53,20000.0
2021-06-29 11:45:00,30.55,30.56,30.55,30.56,15000.0,30.55,30.56,30.55,30.56,15000.0
2021-06-29 11:50:00,30.53,30.55,30.48,30.49,81000.0,30.53,30.55,30.48,30.49,81000.0
2021-06-29 11:55:00,30.48,30.49,30.44,30.44,50000.0,30.48,30.49,30.44,30.44,50000.0
2021-06-29 12:00:00,30.44,30.44,30.4,30.4,15000.0,30.44,30.44,30.4,30.4,15000.0
2021-06-29 12:05:00,30.39,30.4,30.39,30.39,25000.0,30.39,30.4,30.39,30.39,25000.0
2021-06-29 12:10:00,30.44,30.45,30.44,30.45,25500.0,30.44,30.45,30.44,30.45,25500.0
2021-06-29 12:15:00,30.46,30.48,30.46,30.48,20000.0,30.46,30.48,30.46,30.48,20000.0
2021-06-29 12:20:00,30.48,30.52,30.47,30.52,45300.0,30.48,30.52,30.47,30.52,45300.0
2021-06-29 12:25:00,30.53,30.54,30.51,30.52,90000.0,30.53,30.54,30.51,30.52,90000.0
2021-06-29 12:30:00,30.55,30.55,30.55,30.55,5000.0,30.55,30.55,30.55,30.55,5000.0
2021-06-29 12:35:00,30.55,30.55,30.54,30.55,30000.0,30.55,30.55,30.54,30.55,30000.0
2021-06-29 12:40:00,30.57,30.58,30.55,30.55,40000.0,30.57,30.58,30.55,30.55,40000.0
2021-06-29 12:45:00,30.53,30.55,30.51,30.51,25000.0,30.53,30.55,30.51,30.51,25000.0
2021-06-29 12:50:00,30.53,30.58,30.53,30.57,55000.0,30.53,30.58,30.53,30.57,55000.0
2021-06-29 12:55:00,30.58,30.58,30.58,30.58,10000.0,30.58,30.58,30.58,30.58,10000.0
2021-06-29 13:00:00,30.59,30.59,30.59,30.59,5000.0,30.59,30.59,30.59,30.59,5000.0
2021-06-29 13:05:00,30.57,30.62,30.57,30.62,138950.0,30.57,30.62,30.57,30.62,138950.0
2021-06-29 13:10:00,30.62,30.66,30.62,30.65,127950.0,30.62,30.66,30.62,30.65,127950.0
2021-06-29 13:15:00,30.63,30.63,30.61,30.61,20000.0,30.63,30.63,30.61,30.61,20000.0
2021-06-29 13:20:00,30.63,30.63,30.63,30.63,10300.0,30.63,30.63,30.63,30.63,10300.0
2021-06-29 13:25:00,30.61,30.62,30.6,30.62,36800.0,30.61,30.62,30.6,30.62,36800.0
2021-06-29 13:30:00,30.63,30.68,30.63,30.68,40000.0,30.63,30.68,30.63,30.68,40000.0
2021-06-29 13:35:00,30.69,30.71,30.61,30.61,97500.0,30.69,30.71,30.61,30.61,97500.0
2021-06-29 13:40:00,30.61,30.63,30.61,30.63,20000.0,30.61,30.63,30.61,30.63,20000.0
2021-06-29 13:45:00,30.66,30.68,30.66,30.66,45000.0,30.66,30.68,30.66,30.66,45000.0
2021-06-29 13:50:00,30.65,30.65,30.63,30.63,15000.0,30.65,30.65,30.63,30.63,15000.0
2021-06-29 13:55:00,30.63,30.64,30.6,30.63,100500.0,30.63,30.64,30.6,30.63,100500.0
2021-06-29 14:00:00,30.64,30.65,30.64,30.65,30000.0,30.64,30.65,30.64,30.65,30000.0
2021-06-29 14:05:00,30.67,30.68,30.65,30.68,80050.0,30.67,30.68,30.65,30.68,80050.0
2021-06-29 14:10:00,30.68,30.7,30.67,30.67,42550.0,30.68,30.7,30.67,30.67,42550.0
2021-06-29 14:15:00,30.68,30.68,30.65,30.65,31600.0,30.68,30.68,30.65,30.65,31600.0
2021-06-29 14:20:00,30.67,30.68,30.67,30.67,31100.0,30.67,30.68,30.67,30.67,31100.0
2021-06-29 14:25:00,30.68,30.68,30.68,30.68,15000.0,30.68,30.68,30.68,30.68,15000.0
2021-06-29 14:30:00,30.68,30.69,30.62,30.64,60000.0,30.68,30.69,30.62,30.64,60000.0
2021-06-29 14:35:00,30.63,30.63,30.62,30.63,39050.0,30.63,30.63,30.62,30.63,39050.0
2021-06-29 14:40:00,30.63,30.65,30.62,30.64,80500.0,30.63,30.65,30.62,30.64,80500.0
2021-06-29 14:45:00,30.63,30.65,30.62,30.64,162000.0,30.63,30.65,30.62,30.64,162000.0
2021-06-29 14:50:00,30.65,30.65,30.63,30.63,20000.0,30.65,30.65,30.63,30.63,20000.0
2021-06-29 14:55:00,30.64,30.65,30.62,30.65,94400.0,30.64,30.65,30.62,30.65,94400.0
2021-06-29 15:00:00,30.62,30.65,30.62,30.65,31350.0,30.62,30.65,30.62,30.65,31350.0
2021-06-29 15:05:00,30.65,30.65,30.62,30.63,45000.0,30.65,30.65,30.62,30.63,45000.0
2021-06-29 15:10:00,30.64,30.66,30.64,30.66,30200.0,30.64,30.66,30.64,30.66,30200.0
2021-06-29 15:15:00,30.63,30.67,30.63,30.67,20400.0,30.63,30.67,30.63,30.67,20400.0
2021-06-29 15:20:00,30.68,30.7,30.68,30.7,30000.0,30.68,30.7,30.68,30.7,30000.0
2021-06-29 15:25:00,30.7,30.7,30.67,30.67,85000.0,30.7,30.7,30.67,30.67,85000.0
2021-06-29 15:30:00,30.69,30.72,30.69,30.7,20200.0,30.69,30.72,30.69,30.7,20200.0
2021-06-29 15:35:00,30.72,30.74,30.72,30.72,35000.0,30.72,30.74,30.72,30.72,35000.0
2021-06-29 15:40:00,30.72,30.72,30.68,30.68,95350.0,30.72,30.72,30.68,30.68,95350.0
2021-06-29 15:45:00,30.69,30.7,30.68,30.68,60000.0,30.69,30.7,30.68,30.68,60000.0
2021-06-29 15:50:00,30.67,30.71,30.61,30.71,115000.0,30.67,30.71,30.61,30.71,115000.0
2021-06-29 15:55:00,30.7,30.73,30.65,30.69,431800.0,30.7,30.73,30.65,30.69,431800.0
2021-06-30 09:30:00,30.7,30.74,30.63,30.74,152850.0,30.7,30.74,30.63,30.74,152850.0
2021-06-30 09:35:00,30.67,30.83,30.66,30.82,179150.0,30.67,30.83,30.66,30.82,179150.0
2021-06-30 09:40:00,30.87,30.87,30.78,30.78,105600.0,30.87,30.87,30.78,30.78,105600.0
2021-06-30 09:45:00,30.79,30.8,30.74,30.74,60500.0,30.79,30.8,30.74,30.74,60500.0
2021-06-30 09:50:00,30.75,30.83,30.75,30.79,38850.0,30.75,30.83,30.75,30.79,38850.0
2021-06-30 09:55:00,30.83,30.83,30.77,30.78,128950.0,30.83,30.83,30.77,30.78,128950.0
2021-06-30 10:00:00,30.81,30.85,30.77,30.81,30000.0,30.81,30.85,30.77,30.81,30000.0
2021-06-30 10:05:00,30.81,30.83,30.78,30.78,240000.0,30.81,30.83,30.78,30.78,240000.0
2021-06-30 10:10:00,30.76,30.79,30.75,30.78,50000.0,30.76,30.79,30.75,30.78,50000.0
2021-06-30 10:15:00,30.75,30.82,30.75,30.82,57500.0,30.75,30.82,30.75,30.82,57500.0
2021-06-30 10:20:00,30.8,30.82,30.8,30.81,15000.0,30.8,30.82,30.8,30.81,15000.0
2021-06-30 10:25:00,30.8,30.84,30.79,30.84,163850.0,30.8,30.84,30.79,30.84,163850.0
2021-06-30 10:30:00,30.84,30.89,30.84,30.88,186250.0,30.84,30.89,30.84,30.88,186250.0
2021-06-30 10:35:00,30.86,30.88,30.86,30.88,45000.0,30.86,30.88,30.86,30.88,45000.0
2021-06-30 10:40:00,30.87,30.87,30.84,30.86,70000.0,30.87,30.87,30.84,30.86,70000.0
2021-06-30 10:45:00,30.88,30.94,30.88,30.92,236450.0,30.88,30.94,30.88,30.92,236450.0
2021-06-30 10:50:00,30.92,30.98,30.92,30.98,242650.0,30.92,30.98,30.92,30.98,242650.0
2021-06-30 10:55:00,30.96,31.03,30.96,31.01,153750.0,30.96,31.03,30.96,31.01,153750.0
2021-06-30 11:00:00,31.03,31.06,31.02,31.03,46000.0,31.03,31.06,31.02,31.03,46000.0
2021-06-30 11:05:00,31.01,31.03,30.98,31.02,61700.0,31.01,31.03,30.98,31.02,61700.0
2021-06-30 11:10:00,31.01,31.01,30.95,30.95,59500.0,31.01,31.01,30.95,30.95,59500.0
2021-06-30 11:15:00,30.94,30.96,30.92,30.95,44100.0,30.94,30.96,30.92,30.95,44100.0
2021-06-30 11:20:00,30.96,30.96,30.96,30.96,5000.0,30.96,30.96,30.96,30.96,5000.0
2021-06-30 11:25:00,30.96,30.99,30.96,30.99,25000.0,30.96,30.99,30.96,30.99,25000.0
2021-06-30 11:30:00,31.02,31.04,31.01,31.02,67400.0,31.02,31.04,31.01,31.02,67400.0
2021-06-30 11:35:00,31.02,31.02,31.01,31.01,30000.0,31.02,31.02,31.01,31.01,30000.0
2021-06-30 11:40:00,30.99,31.02,30.99,31.02,46850.0,30.99,31.02,30.99,31.02,46850.0
2021-06-30 11:45:00,31.01,31.01,30.96,30.96,61200.0,31.01,31.01,30.96,30.96,61200.0
2021-06-30 11:50:00,30.98,30.98,30.96,30.98,45000.0,30.98,30.98,30.96,30.98,45000.0
2021-06-30 11:55:00,30.97,31.0,30.93,30.94,231350.0,30.97,31.0,30.93,30.94,231350.0
2021-06-30 12:00:00,30.91,30.93,30.88,30.88,75000.0,30.91,30.93,30.88,30.88,75000.0
2021-06-30 12:05:00,30.88,30.88,30.87,30.87,40000.0,30.88,30.88,30.87,30.87,40000.0
2021-06-30 12:10:00,30.88,30.89,30.87,30.89,119350.0,30.88,30.89,30.87,30.89,119350.0
2021-06-30 12:15:00,30.9,30.92,30.88,30.92,40000.0,30.9,30.92,30.88,30.92,40000.0
2021-06-30 12:20:00,30.9,30.9,30.87,30.89,169400.0,30.9,30.9,30.87,30.89,169400.0
2021-06-30 12:25:00,30.88,30.9,30.87,30.9,50000.0,30.88,30.9,30.87,30.9,50000.0
2021-06-30 12:30:00,30.88,30.97,30.87,30.97,243900.0,30.88,30.97,30.87,30.97,243900.0
2021-06-30 12:35:00,30.98,30.99,30.96,30.98,85100.0,30.98,30.99,30.96,30.98,85100.0
2021-06-30 12:40:00,30.98,31.0,30.97,30.97,100000.0,30.98,31.0,30.97,30.97,100000.0
2021-06-30 12:45:00,30.97,30.99,30.97,30.98,20000.0,30.97,30.99,30.97,30.98,20000.0
2021-06-30 12:50:00,30.99,31.01,30.99,31.0,25750.0,30.99,31.01,30.99,31.0,25750.0
2021-06-30 12:55:00,31.01,31.01,30.99,30.99,39750.0,31.01,31.01,30.99,30.99,39750.0
2021-06-30 13:00:00,30.98,31.0,30.98,31.0,25000.0,30.98,31.0,30.98,31.0,25000.0
2021-06-30 13:05:00,31.01,31.01,30.99,30.99,30650.0,31.01,31.01,30.99,30.99,30650.0
2021-06-30 13:10:00,31.01,31.02,31.01,31.01,30000.0,31.01,31.02,31.01,31.01,30000.0
2021-06-30 13:15:00,31.0,31.02,31.0,31.01,77350.0,31.0,31.02,31.0,31.01,77350.0
2021-06-30 13:20:00,30.99,31.0,30.99,31.0,10000.0,30.99,31.0,30.99,31.0,10000.0
2021-06-30 13:25:00,31.01,31.03,31.01,31.03,86500.0,31.01,31.03,31.01,31.03,86500.0
2021-06-30 13:30:00,31.04,31.06,31.03,31.05,109100.0,31.04,31.06,31.03,31.05,109100.0
2021-06-30 13:35:00,31.04,31.06,31.04,31.06,50050.0,31.04,31.06,31.04,31.06,50050.0
2021-06-30 13:40:00,31.07,31.07,31.06,31.07,29000.0,31.07,31.07,31.06,31.07,29000.0
2021-06-30 13:45:00,31.06,31.06,31.04,31.04,47050.0,31.06,31.06,31.04,31.04,47050.0
2021-06-30 13:50:00,31.04,31.05,31.03,31.05,45000.0,31.04,31.05,31.03,31.05,45000.0
2021-06-30 13:55:00,31.05,31.09,31.04,31.09,133600.0,31.05,31.09,31.04,31.09,133600.0
2021-06-30 14:00:00,31.09,31.09,31.09,31.09,0.0,31.09,31.09,31.09,31.09,0.0
2021-06-30 14:05:00,31.08,31.08,31.03,31.05,91650.0,31.08,31.08,31.03,31.05,91650.0
2021-06-30 14:10:00,31.03,31.05,31.01,31.05,100450.0,31.03,31.05,31.01,31.05,100450.0
2021-06-30 14:15:00,31.04,31.04,31.04,31.04,10000.0,31.04,31.04,31.04,31.04,10000.0
2021-06-30 14:20:00,31.03,31.03,31.03,31.03,5000.0,31.03,31.03,31.03,31.03,5000.0
2021-06-30 14:25:00,31.02,31.05,31.01,31.04,177150.0,31.02,31.05,31.01,31.04,177150.0
2021-06-30 14:30:00,31.03,31.08,31.03,31.06,143300.0,31.03,31.08,31.03,31.06,143300.0
2021-06-30 14:35:00,31.07,31.09,31.06,31.09,159150.0,31.07,31.09,31.06,31.09,159150.0
2021-06-30 14:40:00,31.09,31.12,31.09,31.09,154450.0,31.09,31.12,31.09,31.09,154450.0
2021-06-30 14:45:00,31.09,31.1,31.07,31.09,135000.0,31.09,31.1,31.07,31.09,135000.0
2021-06-30 14:50:00,31.09,31.12,31.07,31.1,258400.0,31.09,31.12,31.07,31.1,258400.0
2021-06-30 14:55:00,31.1,31.11,31.1,31.11,45000.0,31.1,31.11,31.1,31.11,45000.0
2021-06-30 15:00:00,31.1,31.11,31.08,31.08,95000.0,31.1,31.11,31.08,31.08,95000.0
2021-06-30 15:05:00,31.08,31.11,31.08,31.1,252400.0,31.08,31.11,31.08,31.1,252400.0
2021-06-30 15:10:00,31.1,31.1,31.07,31.09,184950.0,31.1,31.1,31.07,31.09,184950.0
2021-06-30 15:15:00,31.09,31.1,31.09,31.09,115500.0,31.09,31.1,31.09,31.09,115500.0
2021-06-30 15:20:00,31.09,31.11,31.09,31.1,107200.0,31.09,31.11,31.09,31.1,107200.0
2021-06-30 15:25:00,31.1,31.11,31.09,31.09,74800.0,31.1,31.11,31.09,31.09,74800.0
2021-06-30 15:30:00,31.09,31.1,31.07,31.08,226150.0,31.09,31.1,31.07,31.08,226150.0
2021-06-30 15:35:00,31.09,31.1,31.01,31.04,250400.0,31.09,31.1,31.01,31.04,250400.0
2021-06-30 15:40:00,31.05,31.05,30.97,30.97,65100.0,31.05,31.05,30.97,30.97,65100.0
2021-06-30 15:45:00,30.99,31.02,30.98,31.02,202500.0,30.99,31.02,30.98,31.02,202500.0
2021-06-30 15:50:00,31.04,31.06,31.02,31.02,665500.0,31.04,31.06,31.02,31.02,665500.0
2021-06-30 15:55:00,31.03,31.06,30.99,31.01,646200.0,31.03,31.06,30.99,31.01,646200.0
2021-07-01 09:30:00,30.88,30.93,30.72,30.76,631850.0,30.88,30.93,30.72,30.76,631850.0
2021-07-01 09:35:00,30.84,30.91,30.83,30.9,138800.0,30.84,30.91,30.83,30.9,138800.0
2021-07-01 09:40:00,30.88,30.92,30.86,30.87,126700.0,30.88,30.92,30.86,30.87,126700.0
2021-07-01 09:45:00,30.92,30.92,30.75,30.78,155300.0,30.92,30.92,30.75,30.78,155300.0
2021-07-01 09:50:00,30.76,30.76,30.65,30.66,180050.0,30.76,30.76,30.65,30.66,180050.0
2021-07-01 09:55:00,30.64,30.64,30.52,30.61,229800.0,30.64,30.64,30.52,30.61,229800.0
2021-07-01 10:00:00,30.63,30.66,30.58,30.58,111300.0,30.63,30.66,30.58,30.58,111300.0
2021-07-01 10:05:00,30.58,30.71,30.56,30.71,60100.0,30.58,30.71,30.56,30.71,60100.0
2021-07-01 10:10:00,30.72,30.76,30.71,30.74,116200.0,30.72,30.76,30.71,30.74,116200.0
2021-07-01 10:15:00,30.75,30.77,30.69,30.69,53750.0,30.75,30.77,30.69,30.69,53750.0
2021-07-01 10:20:00,30.66,30.69,30.64,30.69,153850.0,30.66,30.69,30.64,30.69,153850.0
2021-07-01 10:25:00,30.68,30.73,30.68,30.7,160000.0,30.68,30.73,30.68,30.7,160000.0
2021-07-01 10:30:00,30.71,30.74,30.69,30.74,87650.0,30.71,30.74,30.69,30.74,87650.0
2021-07-01 10:35:00,30.77,30.8,30.75,30.75,55000.0,30.77,30.8,30.75,30.75,55000.0
2021-07-01 10:40:00,30.71,30.72,30.69,30.7,66750.0,30.71,30.72,30.69,30.7,66750.0
2021-07-01 10:45:00,30.68,30.73,30.67,30.7,80900.0,30.68,30.73,30.67,30.7,80900.0
2021-07-01 10:50:00,30.67,30.72,30.67,30.72,20150.0,30.67,30.72,30.67,30.72,20150.0
2021-07-01 10:55:00,30.68,30.68,30.65,30.66,30500.0,30.68,30.68,30.65,30.66,30500.0
2021-07-01 11:00:00,30.66,30.66,30.64,30.64,25000.0,30.66,30.66,30.64,30.64,25000.0
2021-07-01 11:05:00,30.62,30.62,30.56,30.57,157300.0,30.62,30.62,30.56,30.57,157300.0
2021-07-01 11:10:00,30.57,30.57,30.55,30.56,43750.0,30.57,30.57,30.55,30.56,43750.0
2021-07-01 11:15:00,30.56,30.57,30.56,30.56,30100.0,30.56,30.57,30.56,30.56,30100.0
2021-07-01 11:20:00,30.56,30.56,30.5,30.5,68450.0,30.56,30.56,30.5,30.5,68450.0
2021-07-01 11:25:00,30.52,30.54,30.52,30.52,30000.0,30.52,30.54,30.52,30.52,30000.0
2021-07-01 11:30:00,30.52,30.57,30.52,30.56,40050.0,30.52,30.57,30.52,30.56,40050.0
2021-07-01 11:35:00,30.57,30.58,30.52,30.53,70850.0,30.57,30.58,30.52,30.53,70850.0
2021-07-01 11:40:00,30.55,30.55,30.52,30.52,38000.0,30.55,30.55,30.52,30.52,38000.0
2021-07-01 11:45:00,30.54,30.57,30.54,30.56,50200.0,30.54,30.57,30.54,30.56,50200.0
2021-07-01 11:50:00,30.59,30.66,30.58,30.65,71000.0,30.59,30.66,30.58,30.65,71000.0
2021-07-01 11:55:00,30.64,30.64,30.63,30.64,25500.0,30.64,30.64,30.63,30.64,25500.0
2021-07-01 12:00:00,30.64,30.64,30.63,30.63,40000.0,30.64,30.64,30.63,30.63,40000.0
2021-07-01 12:05:00,30.63,30.63,30.63,30.63,5000.0,30.63,30.63,30.63,30.63,5000.0
2021-07-01 12:10:00,30.61,30.62,30.61,30.62,20100.0,30.61,30.62,30.61,30.62,20100.0
2021-07-01 12:15:00,30.61,30.63,30.58,30.58,75500.0,30.61,30.63,30.58,30.58,75500.0
2021-07-01 12:20:00,30.6,30.6,30.59,30.59,30000.0,30.6,30.6,30.59,30.59,30000.0
2021-07-01 12:25:00,30.61,30.61,30.61,30.61,5000.0,30.61,30.61,30.61,30.61,5000.0
2021-07-01 12:30:00,30.59,30.6,30.58,30.6,45000.0,30.59,30.6,30.58,30.6,45000.0
2021-07-01 12:35:00,30.6,30.6,30.58,30.58,25000.0,30.6,30.6,30.58,30.58,25000.0
2021-07-01 12:40:00,30.57,30.57,30.56,30.56,10000.0,30.57,30.57,30.56,30.56,10000.0
2021-07-01 12:45:00,30.57,30.57,30.56,30.56,20000.0,30.57,30.57,30.56,30.56,20000.0
2021-07-01 12:50:00,30.58,30.58,30.54,30.54,30450.0,30.58,30.58,30.54,30.54,30450.0
2021-07-01 12:55:00,30.57,30.6,30.55,30.55,41250.0,30.57,30.6,30.55,30.55,41250.0
2021-07-01 13:00:00,30.58,30.58,30.57,30.57,25000.0,30.58,30.58,30.57,30.57,25000.0
2021-07-01 13:05:00,30.56,30.57,30.54,30.56,130250.0,30.56,30.57,30.54,30.56,130250.0
2021-07-01 13:10:00,30.56,30.57,30.55,30.56,40000.0,30.56,30.57,30.55,30.56,40000.0
2021-07-01 13:15:00,30.58,30.58,30.56,30.58,55000.0,30.58,30.58,30.56,30.58,55000.0
2021-07-01 13:20:00,30.57,30.57,30.56,30.56,10000.0,30.57,30.57,30.56,30.56,10000.0
2021-07-01 13:25:00,30.56,30.57,30.56,30.57,65000.0,30.56,30.57,30.56,30.57,65000.0
2021-07-01 13:30:00,30.58,30.63,30.58,30.62,102750.0,30.58,30.63,30.58,30.62,102750.0
2021-07-01 13:35:00,30.61,30.61,30.57,30.57,50000.0,30.61,30.61,30.57,30.57,50000.0
2021-07-01 13:40:00,30.59,30.62,30.59,30.62,66400.0,30.59,30.62,30.59,30.62,66400.0
2021-07-01 13:45:00,30.61,30.64,30.61,30.61,38600.0,30.61,30.64,30.61,30.61,38600.0
2021-07-01 13:50:00,30.61,30.65,30.6,30.65,110400.0,30.61,30.65,30.6,30.65,110400.0
2021-07-01 13:55:00,30.66,30.69,30.66,30.69,50000.0,30.66,30.69,30.66,30.69,50000.0
2021-07-01 14:00:00,30.65,30.66,30.64,30.64,40000.0,30.65,30.66,30.64,30.64,40000.0
2021-07-01 14:05:00,30.63,30.63,30.6,30.63,25000.0,30.63,30.63,30.6,30.63,25000.0
2021-07-01 14:10:00,30.61,30.63,30.6,30.63,25000.0,30.61,30.63,30.6,30.63,25000.0
2021-07-01 14:15:00,30.65,30.66,30.65,30.66,17050.0,30.65,30.66,30.65,30.66,17050.0
2021-07-01 14:20:00,30.64,30.64,30.56,30.58,70050.0,30.64,30.64,30.56,30.58,70050.0
2021-07-01 14:25:00,30.6,30.63,30.59,30.6,85500.0,30.6,30.63,30.59,30.6,85500.0
2021-07-01 14:30:00,30.63,30.66,30.6,30.66,117500.0,30.63,30.66,30.6,30.66,117500.0
2021-07-01 14:35:00,30.66,30.67,30.65,30.65,15000.0,30.66,30.67,30.65,30.65,15000.0
2021-07-01 14:40:00,30.66,30.68,30.66,30.68,23300.0,30.66,30.68,30.66,30.68,23300.0
2021-07-01 14:45:00,30.7,30.73,30.7,30.7,60100.0,30.7,30.73,30.7,30.7,60100.0
2021-07-01 14:50:00,30.7,30.71,30.7,30.71,15000.0,30.7,30.71,30.7,30.71,15000.0
2021-07-01 14:55:00,30.7,30.7,30.7,30.7,25000.0,30.7,30.7,30.7,30.7,25000.0
2021-07-01 15:00:00,30.71,30.73,30.71,30.73,120750.0,30.71,30.73,30.71,30.73,120750.0
2021-07-01 15:05:00,30.73,30.77,30.73,30.75,20000.0,30.73,30.77,30.73,30.75,20000.0
2021-07-01 15:10:00,30.75,30.78,30.74,30.78,45000.0,30.75,30.78,30.74,30.78,45000.0
2021-07-01 15:15:00,30.78,30.78,30.75,30.76,40000.0,30.78,30.78,30.75,30.76,40000.0
2021-07-01 15:20:00,30.76,30.78,30.75,30.76,95000.0,30.76,30.78,30.75,30.76,95000.0
2021-07-01 15:25:00,30.77,30.77,30.73,30.74,101100.0,30.77,30.77,30.73,30.74,101100.0
2021-07-01 15:30:00,30.74,30.75,30.73,30.74,45000.0,30.74,30.75,30.73,30.74,45000.0
2021-07-01 15:35:00,30.75,30.77,30.75,30.75,100250.0,30.75,30.77,30.75,30.75,100250.0
2021-07-01 15:40:00,30.76,30.76,30.72,30.75,195100.0,30.76,30.76,30.72,30.75,195100.0
2021-07-01 15:45:00,30.76,30.78,30.74,30.77,160400.0,30.76,30.78,30.74,30.77,160400.0
2021-07-01 15:50:00,30.76,30.77,30.74,30.77,216050.0,30.76,30.77,30.74,30.77,216050.0
2021-07-01 15:55:00,30.76,30.8,30.75,30.75,319850.0,30.76,30.8,30.75,30.75,319850.0
2021-07-02 09:30:00,31.0,31.04,30.98,31.04,167800.0,31.0,31.04,30.98,31.04,167800.0
2021-07-02 09:35:00,31.0,31.05,31.0,31.04,74750.0,31.0,31.05,31.0,31.04,74750.0
2021-07-02 09:40:00,31.05,31.08,31.01,31.06,60000.0,31.05,31.08,31.01,31.06,60000.0
2021-07-02 09:45:00,31.04,31.08,31.01,31.07,40000.0,31.04,31.08,31.01,31.07,40000.0
2021-07-02 09:50:00,31.07,31.07,30.98,31.0,93550.0,31.07,31.07,30.98,31.0,93550.0
2021-07-02 09:55:00,30.97,30.97,30.97,30.97,5000.0,30.97,30.97,30.97,30.97,5000.0
2021-07-02 10:00:00,30.94,30.97,30.94,30.94,85000.0,30.94,30.97,30.94,30.94,85000.0
2021-07-02 10:05:00,30.95,31.07,30.95,31.06,117500.0,30.95,31.07,30.95,31.06,117500.0
2021-07-02 10:10:00,31.06,31.08,31.06,31.08,117550.0,31.06,31.08,31.06,31.08,117550.0
2021-07-02 10:15:00,31.08,31.11,31.07,31.11,69050.0,31.08,31.11,31.07,31.11,69050.0
2021-07-02 10:20:00,31.11,31.11,31.09,31.11,50050.0,31.11,31.11,31.09,31.11,50050.0
2021-07-02 10:25:00,31.1,31.18,31.1,31.17,127000.0,31.1,31.18,31.1,31.17,127000.0
2021-07-02 10:30:00,31.15,31.16,31.11,31.15,70000.0,31.15,31.16,31.11,31.15,70000.0
2021-07-02 10:35:00,31.15,31.22,31.15,31.22,77150.0,31.15,31.22,31.15,31.22,77150.0
2021-07-02 10:40:00,31.22,31.23,31.19,31.2,79700.0,31.22,31.23,31.19,31.2,79700.0
2021-07-02 10:45:00,31.2,31.24,31.2,31.24,15000.0,31.2,31.24,31.2,31.24,15000.0
2021-07-02 10:50:00,31.25,31.29,31.25,31.29,69800.0,31.25,31.29,31.25,31.29,69800.0
2021-07-02 10:55:00,31.26,31.26,31.24,31.24,27750.0,31.26,31.26,31.24,31.24,27750.0
2021-07-02 11:00:00,31.24,31.24,31.24,31.24,20000.0,31.24,31.24,31.24,31.24,20000.0
2021-07-02 11:05:00,31.25,31.26,31.25,31.25,55000.0,31.25,31.26,31.25,31.25,55000.0
2021-07-02 11:10:00,31.25,31.3,31.25,31.27,80150.0,31.25,31.3,31.25,31.27,80150.0
2021-07-02 11:15:00,31.29,31.29,31.25,31.28,37950.0,31.29,31.29,31.25,31.28,37950.0
2021-07-02 11:20:00,31.27,31.27,31.19,31.2,76100.0,31.27,31.27,31.19,31.2,76100.0
2021-07-02 11:25:00,31.21,31.22,31.19,31.22,25000.0,31.21,31.22,31.19,31.22,25000.0
2021-07-02 11:30:00,31.24,31.24,31.24,31.24,20000.0,31.24,31.24,31.24,31.24,20000.0
2021-07-02 11:35:00,31.27,31.3,31.27,31.28,54950.0,31.27,31.3,31.27,31.28,54950.0
2021-07-02 11:40:00,31.28,31.35,31.28,31.35,160100.0,31.28,31.35,31.28,31.35,160100.0
2021-07-02 11:45:00,31.38,31.43,31.38,31.4,181200.0,31.38,31.43,31.38,31.4,181200.0
2021-07-02 11:50:00,31.38,31.43,31.38,31.43,26650.0,31.38,31.43,31.38,31.43,26650.0
2021-07-02 11:55:00,31.4,31.44,31.4,31.43,75800.0,31.4,31.44,31.4,31.43,75800.0
2021-07-02 12:00:00,31.43,31.43,31.42,31.42,15000.0,31.43,31.43,31.42,31.42,15000.0
2021-07-02 12:05:00,31.4,31.4,31.37,31.39,59500.0,31.4,31.4,31.37,31.39,59500.0
2021-07-02 12:10:00,31.35,31.39,31.32,31.34,74950.0,31.35,31.39,31.32,31.34,74950.0
2021-07-02 12:15:00,31.32,31.34,31.31,31.32,102200.0,31.32,31.34,31.31,31.32,102200.0
2021-07-02 12:20:00,31.32,31.32,31.32,31.32,0.0,31.32,31.32,31.32,31.32,0.0
2021-07-02 12:25:00,31.34,31.34,31.33,31.33,30000.0,31.34,31.34,31.33,31.33,30000.0
2021-07-02 12:30:00,31.35,31.36,31.35,31.36,15000.0,31.35,31.36,31.35,31.36,15000.0
2021-07-02 12:35:00,31.36,31.38,31.36,31.38,11400.0,31.36,31.38,31.36,31.38,11400.0
2021-07-02 12:40:00,31.34,31.38,31.34,31.38,31000.0,31.34,31.38,31.34,31.38,31000.0
2021-07-02 12:45:00,31.39,31.39,31.38,31.38,60000.0,31.39,31.39,31.38,31.38,60000.0
2021-07-02 12:50:00,31.39,31.39,31.35,31.36,61100.0,31.39,31.39,31.35,31.36,61100.0
2021-07-02 12:55:00,31.35,31.35,31.31,31.31,57000.0,31.35,31.35,31.31,31.31,57000.0
2021-07-02 13:00:00,31.33,31.33,31.31,31.33,23200.0,31.33,31.33,31.31,31.33,23200.0
2021-07-02 13:05:00,31.32,31.33,31.32,31.32,77500.0,31.32,31.33,31.32,31.32,77500.0
2021-07-02 13:10:00,31.32,31.32,31.27,31.27,91450.0,31.32,31.32,31.27,31.27,91450.0
2021-07-02 13:15:00,31.28,31.31,31.28,31.31,20000.0,31.28,31.31,31.28,31.31,20000.0
2021-07-02 13:20:00,31.35,31.35,31.32,31.35,30000.0,31.35,31.35,31.32,31.35,30000.0
2021-07-02 13:25:00,31.33,31.34,31.3,31.3,67750.0,31.33,31.34,31.3,31.3,67750.0
2021-07-02 13:30:00,31.3,31.3,31.3,31.3,5000.0,31.3,31.3,31.3,31.3,5000.0
2021-07-02 13:35:00,31.32,31.32,31.3,31.31,20000.0,31.32,31.32,31.3,31.31,20000.0
2021-07-02 13:40:00,31.31,31.31,31.31,31.31,13550.0,31.31,31.31,31.31,31.31,13550.0
2021-07-02 13:45:00,31.31,31.32,31.3,31.32,25000.0,31.31,31.32,31.3,31.32,25000.0
2021-07-02 13:50:00,31.3,31.3,31.3,31.3,10000.0,31.3,31.3,31.3,31.3,10000.0
2021-07-02 13:55:00,31.29,31.3,31.28,31.29,27400.0,31.29,31.3,31.28,31.29,27400.0
2021-07-02 14:00:00,31.31,31.31,31.23,31.23,27000.0,31.31,31.31,31.23,31.23,27000.0
2021-07-02 14:05:00,31.26,31.26,31.24,31.24,84000.0,31.26,31.26,31.24,31.24,84000.0
2021-07-02 14:10:00,31.26,31.26,31.26,31.26,20000.0,31.26,31.26,31.26,31.26,20000.0
2021-07-02 14:15:00,31.3,31.32,31.29,31.32,40700.0,31.3,31.32,31.29,31.32,40700.0
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 14:25:00,31.32,31.32,31.32,31.32,0.0,31.32,31.32,31.32,31.32,0.0
2021-07-02 14:30:00,31.38,31.38,31.36,31.36,20000.0,31.38,31.38,31.36,31.36,20000.0
2021-07-02 14:35:00,31.34,31.34,31.34,31.34,5000.0,31.34,31.34,31.34,31.34,5000.0
2021-07-02 14:40:00,31.34,31.34,31.33,31.34,30000.0,31.34,31.34,31.33,31.34,30000.0
2021-07-02 14:45:00,31.35,31.35,31.33,31.33,29250.0,31.35,31.35,31.33,31.33,29250.0
2021-07-02 14:50:00,31.34,31.34,31.34,31.34,25000.0,31.34,31.34,31.34,31.34,25000.0
2021-07-02 14:55:00,31.34,31.34,31.32,31.32,50000.0,31.34,31.34,31.32,31.32,50000.0
2021-07-02 15:00:00,31.31,31.33,31.29,31.33,35000.0,31.31,31.33,31.29,31.33,35000.0
2021-07-02 15:05:00,31.34,31.35,31.34,31.35,30000.0,31.34,31.35,31.34,31.35,30000.0
2021-07-02 15:10:00,31.35,31.38,31.33,31.33,62600.0,31.35,31.38,31.33,31.33,62600.0
2021-07-02 15:15:00,31.35,31.37,31.34,31.36,42600.0,31.35,31.37,31.34,31.36,42600.0
2021-07-02 15:20:00,31.38,31.38,31.37,31.38,40050.0,31.38,31.38,31.37,31.38,40050.0
2021-07-02 15:25:00,31.38,31.39,31.36,31.36,52500.0,31.38,31.39,31.36,31.36,52500.0
2021-07-02 15:30:00,31.36,31.39,31.36,31.37,25000.0,31.36,31.39,31.36,31.37,25000.0
2021-07-02 15:35:00,31.37,31.4,31.36,31.39,90000.0,31.37,31.4,31.36,31.39,90000.0
2021-07-02 15:40:00,31.38,31.38,31.35,31.37,65000.0,31.38,31.38,31.35,31.37,65000.0
2021-07-02 15:45:00,31.37,31.39,31.36,31.36,80000.0,31.37,31.39,31.36,31.36,80000.0
2021-07-02 15:50:00,31.36,31.38,31.35,31.38,199100.0,31.36,31.38,31.35,31.38,199100.0
2021-07-02 15:55:00,31.37,31.38,31.32,31.33,262650.0,31.37,31.38,31.32,31.33,262650.0
2021-07-06 09:30:00,31.42,31.44,31.35,31.35,302650.0,31.42,31.44,31.35,31.35,302650.0
2021-07-06 09:35:00,31.39,31.44,31.36,31.4,70000.0,31.39,31.44,31.36,31.4,70000.0
2021-07-06 09:40:00,31.4,31.44,31.3,31.36,113300.0,31.4,31.44,31.3,31.36,113300.0
2021-07-06 09:45:00,31.31,31.34,31.3,31.3,50000.0,31.31,31.34,31.3,31.3,50000.0
2021-07-06 09:50:00,31.31,31.32,31.19,31.25,162150.0,31.31,31.32,31.19,31.25,162150.0
2021-07-06 09:55:00,31.22,31.25,31.18,31.25,81450.0,31.22,31.25,31.18,31.25,81450.0
2021-07-06 10:00:00,31.26,31.28,31.21,31.24,203400.0,31.26,31.28,31.21,31.24,203400.0
2021-07-06 10:05:00,31.25,31.27,31.24,31.26,86800.0,31.25,31.27,31.24,31.26,86800.0
2021-07-06 10:10:00,31.27,31.32,31.27,31.32,60000.0,31.27,31.32,31.27,31.32,60000.0
2021-07-06 10:15:00,31.34,31.37,31.34,31.34,40100.0,31.34,31.37,31.34,31.34,40100.0
2021-07-06 10:20:00,31.37,31.39,31.37,31.39,28850.0,31.37,31.39,31.37,31.39,28850.0
2021-07-06 10:25:00,31.39,31.39,31.36,31.36,55000.0,31.39,31.39,31.36,31.36,55000.0
2021-07-06 10:30:00,31.37,31.37,31.26,31.27,94400.0,31.37,31.37,31.26,31.27,94400.0
2021-07-06 10:35:00,31.26,31.3,31.25,31.26,61900.0,31.26,31.3,31.25,31.26,61900.0
2021-07-06 10:40:00,31.3,31.3,31.3,31.3,20000.0,31.3,31.3,31.3,31.3,20000.0
2021-07-06 10:45:00,31.36,31.38,31.35,31.36,35000.0,31.36,31.38,31.35,31.36,35000.0
2021-07-06 10:50:00,31.37,31.4,31.37,31.39,187600.0,31.37,31.4,31.37,31.39,187600.0
2021-07-06 10:55:00,31.4,31.4,31.37,31.37,49150.0,31.4,31.4,31.37,31.37,49150.0
2021-07-06 11:00:00,31.34,31.36,31.32,31.32,34000.0,31.34,31.36,31.32,31.32,34000.0
2021-07-06 11:05:00,31.32,31.36,31.29,31.34,35000.0,31.32,31.36,31.29,31.34,35000.0
2021-07-06 11:10:00,31.35,31.37,31.33,31.37,29300.0,31.35,31.37,31.33,31.37,29300.0
2021-07-06 11:15:00,31.34,31.36,31.32,31.32,50000.0,31.34,31.36,31.32,31.32,50000.0
2021-07-06 11:20:00,31.33,31.33,31.32,31.32,10000.0,31.33,31.33,31.32,31.32,10000.0
2021-07-06 11:25:00,31.33,31.34,31.32,31.33,37500.0,31.33,31.34,31.32,31.33,37500.0
2021-07-06 11:30:00,31.36,31.37,31.36,31.37,10000.0,31.36,31.37,31.36,31.37,10000.0
2021-07-06 11:35:00,31.38,31.42,31.38,31.39,39700.0,31.38,31.42,31.38,31.39,39700.0
2021-07-06 11:40:00,31.39,31.39,31.36,31.36,27000.0,31.39,31.39,31.36,31.36,27000.0
2021-07-06 11:45:00,31.34,31.36,31.32,31.36,30000.0,31.34,31.36,31.32,31.36,30000.0
2021-07-06 11:50:00,31.36,31.36,31.35,31.35,15000.0,31.36,31.36,31.35,31.35,15000.0
2021-07-06 11:55:00,31.35,31.36,31.35,31.36,25000.0,31.35,31.36,31.35,31.36,25000.0
2021-07-06 12:00:00,31.35,31.36,31.35,31.35,30000.0,31.35,31.36,31.35,31.35,30000.0
2021-07-06 12:05:00,31.34,31.35,31.3,31.31,75000.0,31.34,31.35,31.3,31.31,75000.0
2021-07-06 12:10:00,31.31,31.35,31.31,31.31,66100.0,31.31,31.35,31.31,31.31,66100.0
2021-07-06 12:15:00,31.29,31.32,31.29,31.3,25000.0,31.29,31.32,31.29,31.3,25000.0
2021-07-06 12:20:00,31.28,31.34,31.28,31.34,31600.0,31.28,31.34,31.28,31.34,31600.0
2021-07-06 12:25:00,31.34,31.35,31.34,31.35,15000.0,31.34,31.35,31.34,31.35,15000.0
2021-07-06 12:30:00,31.32,31.35,31.3,31.33,92500.0,31.32,31.35,31.3,31.33,92500.0
2021-07-06 12:35:00,31.32,31.34,31.3,31.3,65000.0,31.32,31.34,31.3,31.3,65000.0
2021-07-06 12:40:00,31.28,31.28,31.26,31.26,10000.0,31.28,31.28,31.26,31.26,10000.0
2021-07-06 12:45:00,31.26,31.29,31.26,31.29,30000.0,31.26,31.29,31.26,31.29,30000.0
2021-07-06 12:50:00,31.3,31.3,31.29,31.29,20000.0,31.3,31.3,31.29,31.29,20000.0
2021-07-06 12:55:00,31.27,31.27,31.27,31.27,15200.0,31.27,31.27,31.27,31.27,15200.0
2021-07-06 13:00:00,31.28,31.28,31.28,31.28,25000.0,31.28,31.28,31.28,31.28,25000.0
2021-07-06 13:05:00,31.27,31.27,31.26,31.26,15300.0,31.27,31.27,31.26,31.26,15300.0
2021-07-06 13:10:00,31.26,31.26,31.22,31.25,42000.0,31.26,31.26,31.22,31.25,42000.0
2021-07-06 13:15:00,31.24,31.24,31.21,31.21,40000.0,31.24,31.24,31.21,31.21,40000.0
2021-07-06 13:20:00,31.23,31.24,31.22,31.24,75100.0,31.23,31.24,31.22,31.24,75100.0
2021-07-06 13:25:00,31.24,31.24,31.23,31.23,25350.0,31.24,31.24,31.23,31.23,25350.0
2021-07-06 13:30:00,31.25,31.25,31.22,31.22,25350.0,31.25,31.25,31.22,31.22,25350.0
2021-07-06 13:35:00,31.22,31.22,31.18,31.22,71350.0,31.22,31.22,31.18,31.22,71350.0
2021-07-06 13:40:00,31.21,31.24,31.21,31.23,93300.0,31.21,31.24,31.21,31.23,93300.0
2021-07-06 13:45:00,31.23,31.23,31.23,31.23,10000.0,31.23,31.23,31.23,31.23,10000.0
2021-07-06 13:50:00,31.22,31.23,31.22,31.23,55000.0,31.22,31.23,31.22,31.23,55000.0
2021-07-06 13:55:00,31.2,31.2,31.18,31.2,53750.0,31.2,31.2,31.18,31.2,53750.0
2021-07-06 14:00:00,31.2,31.2,31.19,31.19,10000.0,31.2,31.2,31.19,31.19,10000.0
2021-07-06 14:05:00,31.21,31.22,31.2,31.2,45000.0,31.21,31.22,31.2,31.2,45000.0
2021-07-06 14:10:00,31.18,31.19,31.17,31.19,31250.0,31.18,31.19,31.17,31.19,31250.0
2021-07-06 14:15:00,31.2,31.25,31.2,31.25,65000.0,31.2,31.25,31.2,31.25,65000.0
2021-07-06 14:20:00,31.25,31.25,31.25,31.25,40000.0,31.25,31.25,31.25,31.25,40000.0
2021-07-06 14:25:00,31.25,31.25,31.24,31.24,35000.0,31.25,31.25,31.24,31.24,35000.0
2021-07-06 14:30:00,31.27,31.3,31.27,31.29,38000.0,31.27,31.3,31.27,31.29,38000.0
2021-07-06 14:35:00,31.28,31.28,31.26,31.28,42150.0,31.28,31.28,31.26,31.28,42150.0
2021-07-06 14:40:00,31.27,31.28,31.27,31.28,76900.0,31.27,31.28,31.27,31.28,76900.0
2021-07-06 14:45:00,31.26,31.26,31.25,31.25,35000.0,31.26,31.26,31.25,31.25,35000.0
2021-07-06 14:50:00,31.25,31.25,31.22,31.22,35000.0,31.25,31.25,31.22,31.22,35000.0
2021-07-06 14:55:00,31.22,31.22,31.17,31.17,50000.0,31.22,31.22,31.17,31.17,50000.0
2021-07-06 15:00:00,31.17,31.23,31.17,31.23,65000.0,31.17,31.23,31.17,31.23,65000.0
2021-07-06 15:05:00,31.23,31.24,31.22,31.24,20000.0,31.23,31.24,31.22,31.24,20000.0
2021-07-06 15:10:00,31.25,31.27,31.25,31.26,22200.0,31.25,31.27,31.25,31.26,22200.0
2021-07-06 15:15:00,31.25,31.25,31.25,31.25,5000.0,31.25,31.25,31.25,31.25,5000.0
2021-07-06 15:20:00,31.28,31.33,31.27,31.31,39600.0,31.28,31.33,31.27,31.31,39600.0
2021-07-06 15:25:00,31.3,31.33,31.3,31.33,54650.0,31.3,31.33,31.3,31.33,54650.0
2021-07-06 15:30:00,31.33,31.36,31.32,31.32,55100.0,31.33,31.36,31.32,31.32,55100.0
2021-07-06 15:35:00,31.36,31.38,31.35,31.38,67500.0,31.36,31.38,31.35,31.38,67500.0
2021-07-06 15:40:00,31.37,31.37,31.34,31.35,72500.0,31.37,31.37,31.34,31.35,72500.0
2021-07-06 15:45:00,31.35,31.37,31.34,31.37,65000.0,31.35,31.37,31.34,31.37,65000.0
2021-07-06 15:50:00,31.39,31.42,31.36,31.37,70400.0,31.39,31.42,31.36,31.37,70400.0
2021-07-06 15:55:00,31.38,31.38,31.31,31.31,252800.0,31.38,31.38,31.31,31.31,252800.0
2021-07-07 09:30:00,31.42,31.42,31.38,31.41,271750.0,31.42,31.42,31.38,31.41,271750.0
2021-07-07 09:35:00,31.41,31.42,31.39,31.42,35750.0,31.41,31.42,31.39,31.42,35750.0
2021-07-07 09:40:00,31.42,31.44,31.42,31.44,10000.0,31.42,31.44,31.42,31.44,10000.0
2021-07-07 09:45:00,31.38,31.4,31.38,31.4,15000.0,31.38,31.4,31.38,31.4,15000.0
2021-07-07 09:50:00,31.44,31.44,31.44,31.44,5000.0,31.44,31.44,31.44,31.44,5000.0
2021-07-07 09:55:00,31.44,31.51,31.44,31.5,35000.0,31.44,31.51,31.44,31.5,35000.0
2021-07-07 10:00:00,31.49,31.52,31.47,31.51,30750.0,31.49,31.52,31.47,31.51,30750.0
2021-07-07 10:05:00,31.49,31.49,31.47,31.47,30050.0,31.49,31.49,31.47,31.47,30050.0
2021-07-07 10:10:00,31.52,31.73,31.5,31.7,396750.0,31.52,31.73,31.5,31.7,396750.0
2021-07-07 10:15:00,31.72,31.93,31.6,31.8,255550.0,31.72,31.93,31.6,31.8,255550.0
2021-07-07 10:20:00,31.77,31.79,31.72,31.73,65000.0,31.77,31.79,31.72,31.73,65000.0
2021-07-07 10:25:00,31.72,31.72,31.6,31.6,44550.0,31.72,31.72,31.6,31.6,44550.0
2021-07-07 10:30:00,31.58,31.59,31.58,31.58,40000.0,31.58,31.59,31.58,31.58,40000.0
2021-07-07 10:35:00,31.58,31.58,31.53,31.53,37150.0,31.58,31.58,31.53,31.53,37150.0
2021-07-07 10:40:00,31.46,31.46,31.38,31.38,312750.0,31.46,31.46,31.38,31.38,312750.0
2021-07-07 10:45:00,31.42,31.58,31.42,31.47,60050.0,31.42,31.58,31.42,31.47,60050.0
2021-07-07 10:50:00,31.44,31.5,31.44,31.5,15000.0,31.44,31.5,31.44,31.5,15000.0
2021-07-07 10:55:00,31.51,31.55,31.51,31.53,31650.0,31.51,31.55,31.51,31.53,31650.0
2021-07-07 11:00:00,31.53,31.6,31.53,31.54,40000.0,31.53,31.6,31.53,31.54,40000.0
2021-07-07 11:05:00,31.54,31.58,31.5,31.51,50150.0,31.54,31.58,31.5,31.51,50150.0
2021-07-07 11:10:00,31.48,31.55,31.48,31.55,17700.0,31.48,31.55,31.48,31.55,17700.0
2021-07-07 11:15:00,31.52,31.56,31.52,31.55,55250.0,31.52,31.56,31.52,31.55,55250.0
2021-07-07 11:20:00,31.59,31.59,31.56,31.58,160000.0,31.59,31.59,31.56,31.58,160000.0
2021-07-07 11:25:00,31.59,31.64,31.54,31.59,30350.0,31.59,31.64,31.54,31.59,30350.0
2021-07-07 11:30:00,31.59,31.64,31.57,31.62,29600.0,31.59,31.64,31.57,31.62,29600.0
2021-07-07 11:35:00,31.58,31.58,31.58,31.58,5000.0,31.58,31.58,31.58,31.58,5000.0
2021-07-07 11:40:00,31.61,31.7,31.61,31.7,35050.0,31.61,31.7,31.61,31.7,35050.0
2021-07-07 11:45:00,31.72,31.76,31.71,31.73,28350.0,31.72,31.76,31.71,31.73,28350.0
2021-07-07 11:50:00,31.77,31.8,31.74,31.74,72050.0,31.77,31.8,31.74,31.74,72050.0
2021-07-07 11:55:00,31.76,31.76,31.76,31.76,33450.0,31.76,31.76,31.76,31.76,33450.0
2021-07-07 12:00:00,31.74,31.83,31.73,31.83,127150.0,31.74,31.83,31.73,31.83,127150.0
2021-07-07 12:05:00,31.77,31.81,31.77,31.81,75000.0,31.77,31.81,31.77,31.81,75000.0
2021-07-07 12:10:00,31.81,31.88,31.81,31.88,96000.0,31.81,31.88,31.81,31.88,96000.0
2021-07-07 12:15:00,31.9,31.9,31.85,31.85,62900.0,31.9,31.9,31.85,31.85,62900.0
2021-07-07 12:20:00,31.88,31.9,31.85,31.85,15050.0,31.88,31.9,31.85,31.85,15050.0
2021-07-07 12:25:00,31.9,31.9,31.86,31.86,32150.0,31.9,31.9,31.86,31.86,32150.0
2021-07-07 12:30:00,31.88,31.88,31.87,31.87,17700.0,31.88,31.88,31.87,31.87,17700.0
2021-07-07 12:35:00,31.91,31.91,31.9,31.91,20000.0,31.91,31.91,31.9,31.91,20000.0
2021-07-07 12:40:00,31.94,31.96,31.93,31.94,60150.0,31.94,31.96,31.93,31.94,60150.0
2021-07-07 12:45:00,31.91,31.92,31.86,31.87,85950.0,31.91,31.92,31.86,31.87,85950.0
2021-07-07 12:50:00,31.87,31.87,31.86,31.86,15000.0,31.87,31.87,31.86,31.86,15000.0
2021-07-07 12:55:00,31.87,31.89,31.84,31.85,65250.0,31.87,31.89,31.84,31.85,65250.0
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 13:05:00,31.82,31.82,31.82,31.82,0.0,31.82,31.82,31.82,31.82,0.0
2021-07-07 13:10:00,31.82,31.82,31.82,31.82,0.0,31.82,31.82,31.82,31.82,0.0
2021-07-07 13:15:00,31.86,31.86,31.86,31.86,10000.0,31.86,31.86,31.86,31.86,10000.0
2021-07-07 13:20:00,31.85,31.88,31.85,31.86,40000.0,31.85,31.88,31.85,31.86,40000.0
2021-07-07 13:25:00,31.85,31.85,31.85,31.85,5000.0,31.85,31.85,31.85,31.85,5000.0
2021-07-07 13:30:00,31.87,31.87,31.78,31.78,153700.0,31.87,31.87,31.78,31.78,153700.0
2021-07-07 13:35:00,31.78,31.78,31.75,31.76,60000.0,31.78,31.78,31.75,31.76,60000.0
2021-07-07 13:40:00,31.76,31.76,31.71,31.71,132250.0,31.76,31.76,31.71,31.71,132250.0
2021-07-07 13:45:00,31.68,31.68,31.68,31.68,5000.0,31.68,31.68,31.68,31.68,5000.0
2021-07-07 13:50:00,31.68,31.7,31.64,31.64,80000.0,31.68,31.7,31.64,31.64,80000.0
2021-07-07 13:55:00,31.67,31.67,31.63,31.63,36200.0,31.67,31.67,31.63,31.63,36200.0
2021-07-07 14:00:00,31.66,31.68,31.66,31.68,17050.0,31.66,31.68,31.66,31.68,17050.0
2021-07-07 14:05:00,31.69,31.7,31.68,31.7,114550.0,31.69,31.7,31.68,31.7,114550.0
2021-07-07 14:10:00,31.7,31.71,31.68,31.68,56700.0,31.7,31.71,31.68,31.68,56700.0
2021-07-07 14:15:00,31.7,31.79,31.68,31.79,146950.0,31.7,31.79,31.68,31.79,146950.0
2021-07-07 14:20:00,31.77,31.77,31.76,31.76,28900.0,31.77,31.77,31.76,31.76,28900.0
2021-07-07 14:25:00,31.76,31.76,31.72,31.73,15000.0,31.76,31.76,31.72,31.73,15000.0
2021-07-07 14:30:00,31.71,31.71,31.7,31.71,30600.0,31.71,31.71,31.7,31.71,30600.0
2021-07-07 14:35:00,31.73,31.74,31.68,31.68,66100.0,31.73,31.74,31.68,31.68,66100.0
2021-07-07 14:40:00,31.69,31.73,31.69,31.72,25000.0,31.69,31.73,31.69,31.72,25000.0
2021-07-07 14:45:00,31.72,31.76,31.72,31.76,10000.0,31.72,31.76,31.72,31.76,10000.0
2021-07-07 14:50:00,31.75,31.75,31.74,31.74,22500.0,31.75,31.75,31.74,31.74,22500.0
2021-07-07 14:55:00,31.74,31.77,31.74,31.76,82500.0,31.74,31.77,31.74,31.76,82500.0
2021-07-07 15:00:00,31.74,31.76,31.74,31.76,20000.0,31.74,31.76,31.74,31.76,20000.0
2021-07-07 15:05:00,31.76,31.77,31.74,31.74,65000.0,31.76,31.77,31.74,31.74,65000.0
2021-07-07 15:10:00,31.74,31.75,31.7,31.7,45600.0,31.74,31.75,31.7,31.7,45600.0
2021-07-07 15:15:00,31.7,31.71,31.69,31.7,55000.0,31.7,31.71,31.69,31.7,55000.0
2021-07-07 15:20:00,31.7,31.71,31.68,31.7,102600.0,31.7,31.71,31.68,31.7,102600.0
2021-07-07 15:25:00,31.7,31.7,31.69,31.7,22200.0,31.7,31.7,31.69,31.7,22200.0
2021-07-07 15:30:00,31.72,31.73,31.72,31.73,20600.0,31.72,31.73,31.72,31.73,20600.0
2021-07-07 15:35:00,31.74,31.74,31.71,31.72,155000.0,31.74,31.74,31.71,31.72,155000.0
2021-07-07 15:40:00,31.73,31.74,31.73,31.74,25000.0,31.73,31.74,31.73,31.74,25000.0
2021-07-07 15:45:00,31.75,31.75,31.71,31.72,100100.0,31.75,31.75,31.71,31.72,100100.0
2021-07-07 15:50:00,31.69,31.69,31.67,31.68,103650.0,31.69,31.69,31.67,31.68,103650.0
2021-07-07 15:55:00,31.7,31.7,31.67,31.7,167600.0,31.7,31.7,31.67,31.7,167600.0
2021-07-08 09:30:00,31.15,31.2,30.95,31.2,478350.0,31.15,31.2,30.95,31.2,478350.0
2021-07-08 09:35:00,31.2,31.28,31.18,31.23,72500.0,31.2,31.28,31.18,31.23,72500.0
2021-07-08 09:40:00,31.26,31.26,31.2,31.26,112250.0,31.26,31.26,31.2,31.26,112250.0
2021-07-08 09:45:00,31.18,31.18,31.07,31.07,107300.0,31.18,31.18,31.07,31.07,107300.0
2021-07-08 09:50:00,31.04,31.25,31.04,31.18,136600.0,31.04,31.25,31.04,31.18,136600.0
2021-07-08 09:55:00,31.17,31.2,31.17,31.2,10000.0,31.17,31.2,31.17,31.2,10000.0
2021-07-08 10:00:00,31.26,31.27,31.18,31.21,68450.0,31.26,31.27,31.18,31.21,68450.0
2021-07-08 10:05:00,31.23,31.26,31.23,31.26,41500.0,31.23,31.26,31.23,31.26,41500.0
2021-07-08 10:10:00,31.23,31.29,31.21,31.28,81350.0,31.23,31.29,31.21,31.28,81350.0
2021-07-08 10:15:00,31.27,31.28,31.16,31.19,112400.0,31.27,31.28,31.16,31.19,112400.0
2021-07-08 10:20:00,31.19,31.19,31.11,31.13,72500.0,31.19,31.19,31.11,31.13,72500.0
2021-07-08 10:25:00,31.14,31.25,31.14,31.25,36550.0,31.14,31.25,31.14,31.25,36550.0
2021-07-08 10:30:00,31.23,31.23,31.14,31.14,55000.0,31.23,31.23,31.14,31.14,55000.0
2021-07-08 10:35:00,31.12,31.16,31.1,31.11,57800.0,31.12,31.16,31.1,31.11,57800.0
2021-07-08 10:40:00,31.11,31.22,31.08,31.22,25800.0,31.11,31.22,31.08,31.22,25800.0
2021-07-08 10:45:00,31.21,31.24,31.2,31.2,75350.0,31.21,31.24,31.2,31.2,75350.0
2021-07-08 10:50:00,31.18,31.23,31.18,31.23,11800.0,31.18,31.23,31.18,31.23,11800.0
2021-07-08 10:55:00,31.2,31.2,31.2,31.2,10000.0,31.2,31.2,31.2,31.2,10000.0
2021-07-08 11:00:00,31.16,31.16,31.16,31.16,34750.0,31.16,31.16,31.16,31.16,34750.0
2021-07-08 11:05:00,31.2,31.25,31.2,31.24,50650.0,31.2,31.25,31.2,31.24,50650.0
2021-07-08 11:10:00,31.31,31.34,31.31,31.34,20000.0,31.31,31.34,31.31,31.34,20000.0
2021-07-08 11:15:00,31.34,31.41,31.34,31.41,55200.0,31.34,31.41,31.34,31.41,55200.0
2021-07-08 11:20:00,31.45,31.63,31.45,31.53,79000.0,31.45,31.63,31.45,31.53,79000.0
2021-07-08 11:25:00,31.58,31.66,31.56,31.61,51150.0,31.58,31.66,31.56,31.61,51150.0
2021-07-08 11:30:00,31.62,31.66,31.61,31.64,92050.0,31.62,31.66,31.61,31.64,92050.0
2021-07-08 11:35:00,31.64,31.71,31.61,31.69,82300.0,31.64,31.71,31.61,31.69,82300.0
2021-07-08 11:40:00,31.65,31.78,31.65,31.78,10500.0,31.65,31.78,31.65,31.78,10500.0
2021-07-08 11:45:00,31.66,31.69,31.65,31.68,93500.0,31.66,31.69,31.65,31.68,93500.0
2021-07-08 11:50:00,31.66,31.73,31.56,31.6,130350.0,31.66,31.73,31.56,31.6,130350.0
2021-07-08 11:55:00,31.64,31.69,31.64,31.68,25000.0,31.64,31.69,31.64,31.68,25000.0
2021-07-08 12:00:00,31.68,31.68,31.68,31.68,0.0,31.68,31.68,31.68,31.68,0.0
2021-07-08 12:05:00,31.74,31.78,31.71,31.75,98250.0,31.74,31.78,31.71,31.75,98250.0
2021-07-08 12:10:00,31.72,31.77,31.67,31.67,15000.0,31.72,31.77,31.67,31.67,15000.0
2021-07-08 12:15:00,31.72,31.72,31.7,31.7,81100.0,31.72,31.72,31.7,31.7,81100.0
2021-07-08 12:20:00,31.7,31.7,31.68,31.68,30000.0,31.7,31.7,31.68,31.68,30000.0
2021-07-08 12:25:00,31.68,31.72,31.68,31.71,115000.0,31.68,31.72,31.68,31.71,115000.0
2021-07-08 12:30:00,31.76,31.76,31.73,31.73,30050.0,31.76,31.76,31.73,31.73,30050.0
2021-07-08 12:35:00,31.73,31.73,31.73,31.73,10000.0,31.73,31.73,31.73,31.73,10000.0
2021-07-08 12:40:00,31.73,31.73,31.7,31.72,55150.0,31.73,31.73,31.7,31.72,55150.0
2021-07-08 12:45:00,31.76,31.76,31.72,31.72,34900.0,31.76,31.76,31.72,31.72,34900.0
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 12:55:00,31.72,31.72,31.72,31.72,0.0,31.72,31.72,31.72,31.72,0.0
2021-07-08 13:00:00,31.68,31.68,31.68,31.68,5000.0,31.68,31.68,31.68,31.68,5000.0
2021-07-08 13:05:00,31.71,31.74,31.71,31.72,28300.0,31.71,31.74,31.71,31.72,28300.0
2021-07-08 13:10:00,31.7,31.72,31.7,31.72,10000.0,31.7,31.72,31.7,31.72,10000.0
2021-07-08 13:15:00,31.66,31.66,31.66,31.66,15200.0,31.66,31.66,31.66,31.66,15200.0
2021-07-08 13:20:00,31.7,31.72,31.7,31.72,10000.0,31.7,31.72,31.7,31.72,10000.0
2021-07-08 13:25:00,31.73,31.76,31.73,31.73,64500.0,31.73,31.76,31.73,31.73,64500.0
2021-07-08 13:30:00,31.76,31.76,31.71,31.72,35150.0,31.76,31.76,31.71,31.72,35150.0
2021-07-08 13:35:00,31.74,31.79,31.74,31.76,132950.0,31.74,31.79,31.74,31.76,132950.0
2021-07-08 13:40:00,31.76,31.78,31.69,31.7,114750.0,31.76,31.78,31.69,31.7,114750.0
2021-07-08 13:45:00,31.68,31.68,31.64,31.64,43750.0,31.68,31.68,31.64,31.64,43750.0
2021-07-08 13:50:00,31.62,31.62,31.62,31.62,15000.0,31.62,31.62,31.62,31.62,15000.0
2021-07-08 13:55:00,31.62,31.62,31.62,31.62,10200.0,31.62,31.62,31.62,31.62,10200.0
2021-07-08 14:00:00,31.62,31.63,31.55,31.55,195900.0,31.62,31.63,31.55,31.55,195900.0
2021-07-08 14:05:00,31.58,31.62,31.58,31.62,25950.0,31.58,31.62,31.58,31.62,25950.0
2021-07-08 14:10:00,31.63,31.64,31.63,31.64,10000.0,31.63,31.64,31.63,31.64,10000.0
2021-07-08 14:15:00,31.61,31.61,31.52,31.52,50000.0,31.61,31.61,31.52,31.52,50000.0
2021-07-08 14:20:00,31.56,31.63,31.5,31.5,81300.0,31.56,31.63,31.5,31.5,81300.0
2021-07-08 14:25:00,31.49,31.5,31.48,31.48,53850.0,31.49,31.5,31.48,31.48,53850.0
2021-07-08 14:30:00,31.48,31.53,31.48,31.5,45500.0,31.48,31.53,31.48,31.5,45500.0
2021-07-08 14:35:00,31.5,31.5,31.5,31.5,10000.0,31.5,31.5,31.5,31.5,10000.0
2021-07-08 14:40:00,31.5,31.55,31.5,31.55,35000.0,31.5,31.55,31.5,31.55,35000.0
2021-07-08 14:45:00,31.53,31.55,31.53,31.53,15000.0,31.53,31.55,31.53,31.53,15000.0
2021-07-08 14:50:00,31.52,31.52,31.48,31.52,41850.0,31.52,31.52,31.48,31.52,41850.0
2021-07-08 14:55:00,31.53,31.57,31.5,31.5,65250.0,31.53,31.57,31.5,31.5,65250.0
2021-07-08 15:00:00,31.52,31.52,31.48,31.5,30000.0,31.52,31.52,31.48,31.5,30000.0
2021-07-08 15:05:00,31.52,31.54,31.5,31.54,25800.0,31.52,31.54,31.5,31.54,25800.0
2021-07-08 15:10:00,31.56,31.56,31.51,31.52,91000.0,31.56,31.56,31.51,31.52,91000.0
2021-07-08 15:15:00,31.53,31.53,31.53,31.53,15000.0,31.53,31.53,31.53,31.53,15000.0
2021-07-08 15:20:00,31.58,31.6,31.57,31.57,45350.0,31.58,31.6,31.57,31.57,45350.0
2021-07-08 15:25:00,31.57,31.57,31.55,31.55,25000.0,31.57,31.57,31.55,31.55,25000.0
2021-07-08 15:30:00,31.59,31.6,31.58,31.6,41800.0,31.59,31.6,31.58,31.6,41800.0
2021-07-08 15:35:00,31.57,31.59,31.54,31.59,62800.0,31.57,31.59,31.54,31.59,62800.0
2021-07-08 15:40:00,31.55,31.59,31.55,31.58,82500.0,31.55,31.59,31.55,31.58,82500.0
2021-07-08 15:45:00,31.58,31.58,31.53,31.54,120750.0,31.58,31.58,31.53,31.54,120750.0
2021-07-08 15:50:00,31.49,31.58,31.49,31.57,181900.0,31.49,31.58,31.49,31.57,181900.0
2021-07-08 15:55:00,31.56,31.57,31.48,31.57,579450.0,31.56,31.57,31.48,31.57,579450.0
2021-07-09 09:30:00,31.5,31.72,31.47,31.66,229400.0,31.5,31.72,31.47,31.66,229400.0
2021-07-09 09:35:00,31.62,31.66,31.58,31.61,61250.0,31.62,31.66,31.58,31.61,61250.0
2021-07-09 09:40:00,31.64,31.68,31.64,31.66,100000.0,31.64,31.68,31.64,31.66,100000.0
2021-07-09 09:45:00,31.62,31.62,31.62,31.62,10000.0,31.62,31.62,31.62,31.62,10000.0
2021-07-09 09:50:00,31.6,31.6,31.6,31.6,25000.0,31.6,31.6,31.6,31.6,25000.0
2021-07-09 09:55:00,31.63,31.71,31.63,31.71,26900.0,31.63,31.71,31.63,31.71,26900.0
2021-07-09 10:00:00,31.74,31.74,31.64,31.64,68000.0,31.74,31.74,31.64,31.64,68000.0
2021-07-09 10:05:00,31.67,31.67,31.63,31.65,47550.0,31.67,31.67,31.63,31.65,47550.0
2021-07-09 10:10:00,31.66,31.66,31.65,31.65,15050.0,31.66,31.66,31.65,31.65,15050.0
2021-07-09 10:15:00,31.65,31.67,31.63,31.63,15050.0,31.65,31.67,31.63,31.63,15050.0
2021-07-09 10:20:00,31.67,31.67,31.64,31.67,31300.0,31.67,31.67,31.64,31.67,31300.0
2021-07-09 10:25:00,31.68,31.68,31.62,31.63,50000.0,31.68,31.68,31.62,31.63,50000.0
2021-07-09 10:30:00,31.66,31.66,31.6,31.6,15000.0,31.66,31.66,31.6,31.6,15000.0
2021-07-09 10:35:00,31.62,31.62,31.58,31.61,91000.0,31.62,31.62,31.58,31.61,91000.0
2021-07-09 10:40:00,31.59,31.59,31.55,31.55,45000.0,31.59,31.59,31.55,31.55,45000.0
2021-07-09 10:45:00,31.57,31.61,31.57,31.59,30000.0,31.57,31.61,31.57,31.59,30000.0
2021-07-09 10:50:00,31.62,31.66,31.62,31.66,93500.0,31.62,31.66,31.62,31.66,93500.0
2021-07-09 10:55:00,31.65,31.71,31.65,31.71,50650.0,31.65,31.71,31.65,31.71,50650.0
2021-07-09 11:00:00,31.7,31.7,31.68,31.7,40000.0,31.7,31.7,31.68,31.7,40000.0
2021-07-09 11:05:00,31.68,31.68,31.61,31.67,35000.0,31.68,31.68,31.61,31.67,35000.0
2021-07-09 11:10:00,31.71,31.74,31.71,31.71,40000.0,31.71,31.74,31.71,31.71,40000.0
2021-07-09 11:15:00,31.72,31.73,31.71,31.73,15000.0,31.72,31.73,31.71,31.73,15000.0
2021-07-09 11:20:00,31.73,31.73,31.73,31.73,5000.0,31.73,31.73,31.73,31.73,5000.0
2021-07-09 11:25:00,31.74,31.8,31.74,31.76,70050.0,31.74,31.8,31.74,31.76,70050.0
2021-07-09 11:30:00,31.76,31.76,31.76,31.76,0.0,31.76,31.76,31.76,31.76,0.0
2021-07-09 11:35:00,31.78,31.78,31.78,31.78,5000.0,31.78,31.78,31.78,31.78,5000.0
2021-07-09 11:40:00,31.77,31.77,31.77,31.77,15000.0,31.77,31.77,31.77,31.77,15000.0
2021-07-09 11:45:00,31.78,31.79,31.74,31.78,21300.0,31.78,31.79,31.74,31.78,21300.0
2021-07-09 11:50:00,31.75,31.83,31.75,31.83,85000.0,31.75,31.83,31.75,31.83,85000.0
2021-07-09 11:55:00,31.82,31.87,31.82,31.82,55000.0,31.82,31.87,31.82,31.82,55000.0
2021-07-09 12:00:00,31.82,31.82,31.8,31.8,10000.0,31.82,31.82,31.8,31.8,10000.0
2021-07-09 12:05:00,31.8,31.8,31.8,31.8,10000.0,31.8,31.8,31.8,31.8,10000.0
2021-07-09 12:10:00,31.8,31.8,31.8,31.8,19400.0,31.8,31.8,31.8,31.8,19400.0
2021-07-09 12:15:00,31.83,31.86,31.83,31.84,55850.0,31.83,31.86,31.83,31.84,55850.0
2021-07-09 12:20:00,31.82,31.84,31.82,31.84,33950.0,31.82,31.84,31.82,31.84,33950.0
2021-07-09 12:25:00,31.84,31.84,31.84,31.84,5000.0,31.84,31.84,31.84,31.84,5000.0
2021-07-09 12:30:00,31.84,31.85,31.84,31.85,13150.0,31.84,31.85,31.84,31.85,13150.0
2021-07-09 12:35:00,31.86,31.93,31.86,31.91,145200.0,31.86,31.93,31.86,31.91,145200.0
2021-07-09 12:40:00,31.87,31.9,31.87,31.9,43500.0,31.87,31.9,31.87,31.9,43500.0
2021-07-09 12:45:00,31.89,31.89,31.89,31.89,5000.0,31.89,31.89,31.89,31.89,5000.0
2021-07-09 12:50:00,31.88,31.9,31.86,31.87,105000.0,31.88,31.9,31.86,31.87,105000.0
2021-07-09 12:55:00,31.84,31.87,31.84,31.85,35000.0,31.84,31.87,31.84,31.85,35000.0
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 13:05:00,31.88,31.88,31.88,31.88,0.0,31.88,31.88,31.88,31.88,0.0
2021-07-09 13:10:00,31.83,31.86,31.83,31.86,40000.0,31.83,31.86,31.83,31.86,40000.0
2021-07-09 13:15:00,31.88,31.89,31.88,31.88,25100.0,31.88,31.89,31.88,31.88,25100.0
2021-07-09 13:20:00,31.92,31.92,31.9,31.91,20800.0,31.92,31.92,31.9,31.91,20800.0
2021-07-09 13:25:00,31.92,31.92,31.86,31.9,56400.0,31.92,31.92,31.86,31.9,56400.0
2021-07-09 13:30:00,31.9,31.9,31.9,31.9,23750.0,31.9,31.9,31.9,31.9,23750.0
2021-07-09 13:35:00,31.9,31.92,31.9,31.9,66350.0,31.9,31.92,31.9,31.9,66350.0
2021-07-09 13:40:00,31.89,31.89,31.86,31.86,15000.0,31.89,31.89,31.86,31.86,15000.0
2021-07-09 13:45:00,31.88,31.88,31.88,31.88,5000.0,31.88,31.88,31.88,31.88,5000.0
2021-07-09 13:50:00,31.87,31.9,31.87,31.88,15000.0,31.87,31.9,31.87,31.88,15000.0
2021-07-09 13:55:00,31.89,31.89,31.88,31.88,36350.0,31.89,31.89,31.88,31.88,36350.0
2021-07-09 14:00:00,31.9,31.9,31.88,31.9,85100.0,31.9,31.9,31.88,31.9,85100.0
2021-07-09 14:05:00,31.9,31.92,31.89,31.89,155300.0,31.9,31.92,31.89,31.89,155300.0
2021-07-09 14:10:00,31.9,31.9,31.9,31.9,25000.0,31.9,31.9,31.9,31.9,25000.0
2021-07-09 14:15:00,31.9,31.9,31.9,31.9,5000.0,31.9,31.9,31.9,31.9,5000.0
2021-07-09 14:20:00,31.89,31.9,31.89,31.9,15000.0,31.89,31.9,31.89,31.9,15000.0
2021-07-09 14:25:00,31.92,31.92,31.89,31.92,139350.0,31.92,31.92,31.89,31.92,139350.0
2021-07-09 14:30:00,31.88,31.89,31.88,31.89,17400.0,31.88,31.89,31.88,31.89,17400.0
2021-07-09 14:35:00,31.89,31.9,31.88,31.89,25000.0,31.89,31.9,31.88,31.89,25000.0
2021-07-09 14:40:00,31.9,31.91,31.89,31.9,47250.0,31.9,31.91,31.89,31.9,47250.0
2021-07-09 14:45:00,31.91,31.91,31.86,31.87,64800.0,31.91,31.91,31.86,31.87,64800.0
2021-07-09 14:50:00,31.87,31.87,31.87,31.87,0.0,31.87,31.87,31.87,31.87,0.0
2021-07-09 14:55:00,31.88,31.88,31.88,31.88,10000.0,31.88,31.88,31.88,31.88,10000.0
2021-07-09 15:00:00,31.88,31.89,31.85,31.86,77800.0,31.88,31.89,31.85,31.86,77800.0
2021-07-09 15:05:00,31.88,31.88,31.87,31.87,35000.0,31.88,31.88,31.87,31.87,35000.0
2021-07-09 15:10:00,31.87,31.91,31.87,31.91,62500.0,31.87,31.91,31.87,31.91,62500.0
2021-07-09 15:15:00,31.9,31.9,31.88,31.88,10000.0,31.9,31.9,31.88,31.88,10000.0
2021-07-09 15:20:00,31.92,31.92,31.89,31.9,49000.0,31.92,31.92,31.89,31.9,49000.0
2021-07-09 15:25:00,31.91,31.92,31.88,31.88,42450.0,31.91,31.92,31.88,31.88,42450.0
2021-07-09 15:30:00,31.88,31.89,31.86,31.86,40000.0,31.88,31.89,31.86,31.86,40000.0
2021-07-09 15:35:00,31.85,31.87,31.85,31.85,85000.0,31.85,31.87,31.85,31.85,85000.0
2021-07-09 15:40:00,31.86,31.88,31.85,31.86,67700.0,31.86,31.88,31.85,31.86,67700.0
2021-07-09 15:45:00,31.86,31.91,31.86,31.89,149200.0,31.86,31.91,31.86,31.89,149200.0
2021-07-09 15:50:00,31.91,31.91,31.87,31.9,96600.0,31.91,31.91,31.87,31.9,96600.0
2021-07-09 15:55:00,31.91,31.91,31.83,31.85,505750.0,31.91,31.91,31.83,31.85,505750.0
2021-07-12 09:30:00,31.78,31.96,31.78,31.9,227150.0,31.78,31.96,31.78,31.9,227150.0
2021-07-12 09:35:00,32.0,32.08,31.96,32.06,185400.0,32.0,32.08,31.96,32.06,185400.0
2021-07-12 09:40:00,32.0,32.04,32.0,32.03,142400.0,32.0,32.04,32.0,32.03,142400.0
2021-07-12 09:45:00,32.02,32.02,31.9,31.95,73750.0,32.02,32.02,31.9,31.95,73750.0
2021-07-12 09:50:00,31.96,32.1,31.96,32.07,53950.0,31.96,32.1,31.96,32.07,53950.0
2021-07-12 09:55:00,32.12,32.12,32.09,32.1,65000.0,32.12,32.12,32.09,32.1,65000.0
2021-07-12 10:00:00,32.09,32.1,32.04,32.06,165000.0,32.09,32.1,32.04,32.06,165000.0
2021-07-12 10:05:00,32.05,32.05,31.98,32.02,350000.0,32.05,32.05,31.98,32.02,350000.0
2021-07-12 10:10:00,32.03,32.03,32.01,32.02,30050.0,32.03,32.03,32.01,32.02,30050.0
2021-07-12 10:15:00,32.0,32.0,31.96,31.96,50000.0,32.0,32.0,31.96,31.96,50000.0
2021-07-12 10:20:00,31.94,31.94,31.94,31.94,5000.0,31.94,31.94,31.94,31.94,5000.0
2021-07-12 10:25:00,32.0,32.03,31.97,32.01,35000.0,32.0,32.03,31.97,32.01,35000.0
2021-07-12 10:30:00,32.01,32.01,32.01,32.01,0.0,32.01,32.01,32.01,32.01,0.0
2021-07-12 10:35:00,32.03,32.03,32.03,32.03,5000.0,32.03,32.03,32.03,32.03,5000.0
2021-07-12 10:40:00,32.02,32.02,32.02,32.02,15000.0,32.02,32.02,32.02,32.02,15000.0
2021-07-12 10:45:00,32.01,32.02,32.0,32.0,30000.0,32.01,32.02,32.0,32.0,30000.0
2021-07-12 10:50:00,32.0,32.0,32.0,32.0,9700.0,32.0,32.0,32.0,32.0,9700.0
2021-07-12 10:55:00,32.03,32.03,32.03,32.03,5000.0,32.03,32.03,32.03,32.03,5000.0
2021-07-12 11:00:00,32.04,32.1,32.04,32.04,60000.0,32.04,32.1,32.04,32.04,60000.0
2021-07-12 11:05:00,32.04,32.04,32.02,32.02,35000.0,32.04,32.04,32.02,32.02,35000.0
2021-07-12 11:10:00,32.04,32.04,31.95,31.95,15000.0,32.04,32.04,31.95,31.95,15000.0
2021-07-12 11:15:00,32.0,32.0,31.99,31.99,10000.0,32.0,32.0,31.99,31.99,10000.0
2021-07-12 11:20:00,32.01,32.05,32.0,32.05,105100.0,32.01,32.05,32.0,32.05,105100.0
2021-07-12 11:25:00,32.03,32.04,32.01,32.01,30000.0,32.03,32.04,32.01,32.01,30000.0
2021-07-12 11:30:00,32.03,32.03,32.01,32.01,15000.0,32.03,32.03,32.01,32.01,15000.0
2021-07-12 11:35:00,32.04,32.04,31.98,31.99,66000.0,32.04,32.04,31.98,31.99,66000.0
2021-07-12 11:40:00,31.99,32.02,31.99,32.02,10050.0,31.99,32.02,31.99,32.02,10050.0
2021-07-12 11:45:00,31.98,31.98,31.98,31.98,15000.0,31.98,31.98,31.98,31.98,15000.0
2021-07-12 11:50:00,31.97,31.99,31.97,31.99,10000.0,31.97,31.99,31.97,31.99,10000.0
2021-07-12 11:55:00,31.96,31.97,31.96,31.96,22550.0,31.96,31.97,31.96,31.96,22550.0
2021-07-12 12:00:00,31.96,31.96,31.93,31.93,35000.0,31.96,31.96,31.93,31.93,35000.0
2021-07-12 12:05:00,31.92,31.92,31.9,31.9,33000.0,31.92,31.92,31.9,31.9,33000.0
2021-07-12 12:10:00,31.88,31.92,31.88,31.91,35000.0,31.88,31.92,31.88,31.91,35000.0
2021-07-12 12:15:00,31.91,31.93,31.89,31.93,20000.0,31.91,31.93,31.89,31.93,20000.0
2021-07-12 12:20:00,31.92,31.92,31.92,31.92,15000.0,31.92,31.92,31.92,31.92,15000.0
2021-07-12 12:25:00,31.93,31.96,31.93,31.96,75000.0,31.93,31.96,31.93,31.96,75000.0
2021-07-12 12:30:00,31.95,32.2,31.95,32.16,670150.0,31.95,32.2,31.95,32.16,670150.0
2021-07-12 12:35:00,32.16,32.16,32.06,32.12,163100.0,32.16,32.16,32.06,32.12,163100.0
2021-07-12 12:40:00,32.12,32.19,32.12,32.16,237700.0,32.12,32.19,32.12,32.16,237700.0
2021-07-12 12:45:00,32.16,32.22,32.16,32.22,107500.0,32.16,32.22,32.16,32.22,107500.0
2021-07-12 12:50:00,32.22,32.23,32.19,32.21,120450.0,32.22,32.23,32.19,32.21,120450.0
2021-07-12 12:55:00,32.24,32.25,32.23,32.23,45000.0,32.24,32.25,32.23,32.23,45000.0
2021-07-12 13:00:00,32.22,32.22,32.16,32.18,48750.0,32.22,32.22,32.16,32.18,48750.0
2021-07-12 13:05:00,32.16,32.19,32.15,32.19,35000.0,32.16,32.19,32.15,32.19,35000.0
2021-07-12 13:10:00,32.19,32.19,32.13,32.15,50000.0,32.19,32.19,32.13,32.15,50000.0
2021-07-12 13:15:00,32.14,32.17,32.14,32.17,25000.0,32.14,32.17,32.14,32.17,25000.0
2021-07-12 13:20:00,32.17,32.17,32.13,32.13,15000.0,32.17,32.17,32.13,32.13,15000.0
2021-07-12 13:25:00,32.18,32.2,32.17,32.2,30000.0,32.18,32.2,32.17,32.2,30000.0
2021-07-12 13:30:00,32.21,32.21,32.21,32.21,10000.0,32.21,32.21,32.21,32.21,10000.0
2021-07-12 13:35:00,32.2,32.21,32.19,32.2,50000.0,32.2,32.21,32.19,32.2,50000.0
2021-07-12 13:40:00,32.22,32.24,32.22,32.23,20000.0,32.22,32.24,32.22,32.23,20000.0
2021-07-12 13:45:00,32.19,32.19,32.16,32.18,35900.0,32.19,32.19,32.16,32.18,35900.0
2021-07-12 13:50:00,32.17,32.19,32.16,32.19,40000.0,32.17,32.19,32.16,32.19,40000.0
2021-07-12 13:55:00,32.2,32.22,32.19,32.22,50000.0,32.2,32.22,32.19,32.22,50000.0
2021-07-12 14:00:00,32.21,32.21,32.21,32.21,20000.0,32.21,32.21,32.21,32.21,20000.0
2021-07-12 14:05:00,32.23,32.25,32.22,32.25,40500.0,32.23,32.25,32.22,32.25,40500.0
2021-07-12 14:10:00,32.25,32.25,32.22,32.24,60000.0,32.25,32.25,32.22,32.24,60000.0
2021-07-12 14:15:00,32.25,32.26,32.22,32.24,60750.0,32.25,32.26,32.22,32.24,60750.0
2021-07-12 14:20:00,32.25,32.25,32.25,32.25,5000.0,32.25,32.25,32.25,32.25,5000.0
2021-07-12 14:25:00,32.24,32.25,32.23,32.25,20000.0,32.24,32.25,32.23,32.25,20000.0
2021-07-12 14:30:00,32.25,32.28,32.25,32.28,15000.0,32.25,32.28,32.25,32.28,15000.0
2021-07-12 14:35:00,32.26,32.28,32.26,32.26,25000.0,32.26,32.28,32.26,32.26,25000.0
2021-07-12 14:40:00,32.25,32.26,32.24,32.26,53150.0,32.25,32.26,32.24,32.26,53150.0
2021-07-12 14:45:00,32.26,32.31,32.26,32.3,115000.0,32.26,32.31,32.26,32.3,115000.0
2021-07-12 14:50:00,32.31,32.31,32.27,32.27,76450.0,32.31,32.31,32.27,32.27,76450.0
2021-07-12 14:55:00,32.26,32.28,32.25,32.28,20000.0,32.26,32.28,32.25,32.28,20000.0
2021-07-12 15:00:00,32.3,32.31,32.28,32.28,40000.0,32.3,32.31,32.28,32.28,40000.0
2021-07-12 15:05:00,32.3,32.32,32.3,32.32,70000.0,32.3,32.32,32.3,32.32,70000.0
2021-07-12 15:10:00,32.32,32.35,32.31,32.34,92000.0,32.32,32.35,32.31,32.34,92000.0
2021-07-12 15:15:00,32.34,32.34,32.32,32.33,35000.0,32.34,32.34,32.32,32.33,35000.0
2021-07-12 15:20:00,32.32,32.33,32.31,32.32,55250.0,32.32,32.33,32.31,32.32,55250.0
2021-07-12 15:25:00,32.33,32.34,32.33,32.34,20000.0,32.33,32.34,32.33,32.34,20000.0
2021-07-12 15:30:00,32.33,32.35,32.33,32.34,20000.0,32.33,32.35,32.33,32.34,20000.0
2021-07-12 15:35:00,32.34,32.35,32.31,32.31,105000.0,32.34,32.35,32.31,32.31,105000.0
2021-07-12 15:40:00,32.32,32.33,32.31,32.32,50000.0,32.32,32.33,32.31,32.32,50000.0
2021-07-12 15:45:00,32.32,32.32,32.25,32.25,86650.0,32.32,32.32,32.25,32.25,86650.0
2021-07-12 15:50:00,32.29,32.29,32.25,32.25,95750.0,32.29,32.29,32.25,32.25,95750.0
2021-07-12 15:55:00,32.24,32.36,32.24,32.31,658550.0,32.24,32.36,32.24,32.31,658550.0
2021-07-13 09:30:00,32.28,32.32,32.26,32.27,154550.0,32.28,32.32,32.26,32.27,154550.0
2021-07-13 09:35:00,32.32,32.34,32.32,32.32,37150.0,32.32,32.34,32.32,32.32,37150.0
2021-07-13 09:40:00,32.33,32.34,32.21,32.32,230250.0,32.33,32.34,32.21,32.32,230250.0
2021-07-13 09:45:00,32.31,32.31,32.31,32.31,10000.0,32.31,32.31,32.31,32.31,10000.0
2021-07-13 09:50:00,32.26,32.32,32.26,32.31,40000.0,32.26,32.32,32.26,32.31,40000.0
2021-07-13 09:55:00,32.35,32.35,32.28,32.29,319600.0,32.35,32.35,32.28,32.29,319600.0
2021-07-13 10:00:00,32.28,32.28,32.25,32.27,65000.0,32.28,32.28,32.25,32.27,65000.0
2021-07-13 10:05:00,32.3,32.3,32.22,32.22,75050.0,32.3,32.3,32.22,32.22,75050.0
2021-07-13 10:10:00,32.21,32.27,32.18,32.2,155000.0,32.21,32.27,32.18,32.2,155000.0
2021-07-13 10:15:00,32.2,32.21,32.17,32.18,115550.0,32.2,32.21,32.17,32.18,115550.0
2021-07-13 10:20:00,32.17,32.18,32.15,32.15,45100.0,32.17,32.18,32.15,32.15,45100.0
2021-07-13 10:25:00,32.21,32.22,32.14,32.18,111150.0,32.21,32.22,32.14,32.18,111150.0
2021-07-13 10:30:00,32.2,32.21,32.19,32.2,20000.0,32.2,32.21,32.19,32.2,20000.0
2021-07-13 10:35:00,32.2,32.22,32.2,32.21,35000.0,32.2,32.22,32.2,32.21,35000.0
2021-07-13 10:40:00,32.2,32.24,32.2,32.24,75000.0,32.2,32.24,32.2,32.24,75000.0
2021-07-13 10:45:00,32.25,32.25,32.25,32.25,5350.0,32.25,32.25,32.25,32.25,5350.0
2021-07-13 10:50:00,32.25,32.34,32.25,32.34,30000.0,32.25,32.34,32.25,32.34,30000.0
2021-07-13 10:55:00,32.33,32.36,32.33,32.33,170700.0,32.33,32.36,32.33,32.33,170700.0
2021-07-13 11:00:00,32.34,32.4,32.33,32.37,75000.0,32.34,32.4,32.33,32.37,75000.0
2021-07-13 11:05:00,32.36,32.38,32.36,32.36,20000.0,32.36,32.38,32.36,32.36,20000.0
2021-07-13 11:10:00,32.36,32.48,32.35,32.48,141500.0,32.36,32.48,32.35,32.48,141500.0
2021-07-13 11:15:00,32.46,32.46,32.45,32.45,10000.0,32.46,32.46,32.45,32.45,10000.0
2021-07-13 11:20:00,32.43,32.49,32.43,32.48,50000.0,32.43,32.49,32.43,32.48,50000.0
2021-07-13 11:25:00,32.47,32.53,32.47,32.47,212500.0,32.47,32.53,32.47,32.47,212500.0
2021-07-13 11:30:00,32.47,32.52,32.47,32.48,35000.0,32.47,32.52,32.47,32.48,35000.0
2021-07-13 11:35:00,32.47,32.48,32.47,32.48,40500.0,32.47,32.48,32.47,32.48,40500.0
2021-07-13 11:40:00,32.46,32.46,32.44,32.44,30000.0,32.46,32.46,32.44,32.44,30000.0
2021-07-13 11:45:00,32.46,32.46,32.44,32.44,15300.0,32.46,32.46,32.44,32.44,15300.0
2021-07-13 11:50:00,32.45,32.45,32.45,32.45,5000.0,32.45,32.45,32.45,32.45,5000.0
2021-07-13 11:55:00,32.42,32.44,32.4,32.41,55150.0,32.42,32.44,32.4,32.41,55150.0
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 12:05:00,32.43,32.43,32.43,32.43,0.0,32.43,32.43,32.43,32.43,0.0
2021-07-13 12:10:00,32.41,32.41,32.4,32.4,11200.0,32.41,32.41,32.4,32.4,11200.0
2021-07-13 12:15:00,32.39,32.42,32.36,32.42,39500.0,32.39,32.42,32.36,32.42,39500.0
2021-07-13 12:20:00,32.39,32.39,32.39,32.39,5000.0,32.39,32.39,32.39,32.39,5000.0
2021-07-13 12:25:00,32.39,32.39,32.39,32.39,35000.0,32.39,32.39,32.39,32.39,35000.0
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 12:35:00,32.37,32.37,32.37,32.37,0.0,32.37,32.37,32.37,32.37,0.0
2021-07-13 12:40:00,32.37,32.37,32.37,32.37,0.0,32.37,32.37,32.37,32.37,0.0
2021-07-13 12:45:00,32.38,32.4,32.38,32.38,25700.0,32.38,32.4,32.38,32.38,25700.0
2021-07-13 12:50:00,32.42,32.42,32.4,32.4,40000.0,32.42,32.42,32.4,32.4,40000.0
2021-07-13 12:55:00,32.39,32.4,32.35,32.37,91000.0,32.39,32.4,32.35,32.37,91000.0
2021-07-13 13:00:00,32.35,32.35,32.33,32.33,10000.0,32.35,32.35,32.33,32.33,10000.0
2021-07-13 13:05:00,32.39,32.39,32.35,32.35,10000.0,32.39,32.39,32.35,32.35,10000.0
2021-07-13 13:10:00,32.31,32.39,32.31,32.39,41600.0,32.31,32.39,32.31,32.39,41600.0
2021-07-13 13:15:00,32.31,32.32,32.27,32.28,70500.0,32.31,32.32,32.27,32.28,70500.0
2021-07-13 13:20:00,32.28,32.32,32.26,32.26,135800.0,32.28,32.32,32.26,32.26,135800.0
2021-07-13 13:25:00,32.25,32.26,32.19,32.2,70000.0,32.25,32.26,32.19,32.2,70000.0
2021-07-13 13:30:00,32.22,32.22,32.21,32.21,24900.0,32.22,32.22,32.21,32.21,24900.0
2021-07-13 13:35:00,32.24,32.24,32.23,32.23,10000.0,32.24,32.24,32.23,32.23,10000.0
2021-07-13 13:40:00,32.23,32.25,32.22,32.23,63350.0,32.23,32.25,32.22,32.23,63350.0
2021-07-13 13:45:00,32.25,32.25,32.25,32.25,15000.0,32.25,32.25,32.25,32.25,15000.0
2021-07-13 13:50:00,32.25,32.26,32.25,32.26,12500.0,32.25,32.26,32.25,32.26,12500.0
2021-07-13 13:55:00,32.29,32.29,32.27,32.28,37500.0,32.29,32.29,32.27,32.28,37500.0
2021-07-13 14:00:00,32.28,32.28,32.17,32.22,156750.0,32.28,32.28,32.17,32.22,156750.0
2021-07-13 14:05:00,32.18,32.25,32.18,32.25,22550.0,32.18,32.25,32.18,32.25,22550.0
2021-07-13 14:10:00,32.26,32.33,32.26,32.3,126100.0,32.26,32.33,32.26,32.3,126100.0
2021-07-13 14:15:00,32.29,32.29,32.22,32.24,95150.0,32.29,32.29,32.22,32.24,95150.0
2021-07-13 14:20:00,32.24,32.24,32.24,32.24,0.0,32.24,32.24,32.24,32.24,0.0
2021-07-13 14:25:00,32.24,32.26,32.24,32.25,47500.0,32.24,32.26,32.24,32.25,47500.0
2021-07-13 14:30:00,32.26,32.27,32.25,32.25,46400.0,32.26,32.27,32.25,32.25,46400.0
2021-07-13 14:35:00,32.25,32.25,32.2,32.2,55000.0,32.25,32.25,32.2,32.2,55000.0
2021-07-13 14:40:00,32.2,32.2,32.2,32.2,5000.0,32.2,32.2,32.2,32.2,5000.0
2021-07-13 14:45:00,32.21,32.21,32.17,32.21,48100.0,32.21,32.21,32.17,32.21,48100.0
2021-07-13 14:50:00,32.2,32.21,32.18,32.19,20000.0,32.2,32.21,32.18,32.19,20000.0
2021-07-13 14:55:00,32.21,32.22,32.2,32.21,75000.0,32.21,32.22,32.2,32.21,75000.0
2021-07-13 15:00:00,32.24,32.24,32.24,32.24,10000.0,32.24,32.24,32.24,32.24,10000.0
2021-07-13 15:05:00,32.23,32.28,32.23,32.28,60000.0,32.23,32.28,32.23,32.28,60000.0
2021-07-13 15:10:00,32.27,32.28,32.25,32.26,30000.0,32.27,32.28,32.25,32.26,30000.0
2021-07-13 15:15:00,32.26,32.27,32.25,32.27,25000.0,32.26,32.27,32.25,32.27,25000.0
2021-07-13 15:20:00,32.26,32.26,32.24,32.24,27500.0,32.26,32.26,32.24,32.24,27500.0
2021-07-13 15:25:00,32.22,32.23,32.2,32.2,30000.0,32.22,32.23,32.2,32.2,30000.0
2021-07-13 15:30:00,32.16,32.19,32.16,32.17,49000.0,32.16,32.19,32.16,32.17,49000.0
2021-07-13 15:35:00,32.19,32.21,32.19,32.21,45000.0,32.19,32.21,32.19,32.21,45000.0
2021-07-13 15:40:00,32.21,32.22,32.19,32.2,65000.0,32.21,32.22,32.19,32.2,65000.0
2021-07-13 15:45:00,32.2,32.2,32.19,32.2,55000.0,32.2,32.2,32.19,32.2,55000.0
2021-07-13 15:50:00,32.21,32.21,32.13,32.15,157500.0,32.21,32.21,32.13,32.15,157500.0
2021-07-13 15:55:00,32.15,32.17,32.14,32.15,240600.0,32.15,32.17,32.14,32.15,240600.0
2021-07-14 09:30:00,32.3,32.41,32.27,32.4,215250.0,32.3,32.41,32.27,32.4,215250.0
2021-07-14 09:35:00,32.4,32.42,32.33,32.33,227100.0,32.4,32.42,32.33,32.33,227100.0
2021-07-14 09:40:00,32.32,32.36,32.3,32.36,35000.0,32.32,32.36,32.3,32.36,35000.0
2021-07-14 09:45:00,32.34,32.37,32.31,32.37,35000.0,32.34,32.37,32.31,32.37,35000.0
2021-07-14 09:50:00,32.3,32.37,32.28,32.37,104900.0,32.3,32.37,32.28,32.37,104900.0
2021-07-14 09:55:00,32.38,32.42,32.28,32.28,90000.0,32.38,32.42,32.28,32.28,90000.0
2021-07-14 10:00:00,32.29,32.39,32.29,32.38,67300.0,32.29,32.39,32.29,32.38,67300.0
2021-07-14 10:05:00,32.42,32.44,32.38,32.41,115000.0,32.42,32.44,32.38,32.41,115000.0
2021-07-14 10:10:00,32.37,32.42,32.37,32.4,90000.0,32.37,32.42,32.37,32.4,90000.0
2021-07-14 10:15:00,32.4,32.4,32.38,32.39,30000.0,32.4,32.4,32.38,32.39,30000.0
2021-07-14 10:20:00,32.38,32.39,32.31,32.31,53700.0,32.38,32.39,32.31,32.31,53700.0
2021-07-14 10:25:00,32.31,32.31,32.27,32.27,65000.0,32.31,32.31,32.27,32.27,65000.0
2021-07-14 10:30:00,32.32,32.38,32.31,32.38,15000.0,32.32,32.38,32.31,32.38,15000.0
2021-07-14 10:35:00,32.28,32.33,32.27,32.33,35500.0,32.28,32.33,32.27,32.33,35500.0
2021-07-14 10:40:00,32.29,32.34,32.29,32.3,60050.0,32.29,32.34,32.29,32.3,60050.0
2021-07-14 10:45:00,32.32,32.39,32.32,32.39,84950.0,32.32,32.39,32.32,32.39,84950.0
2021-07-14 10:50:00,32.37,32.38,32.35,32.38,67650.0,32.37,32.38,32.35,32.38,67650.0
2021-07-14 10:55:00,32.38,32.38,32.3,32.32,70000.0,32.38,32.38,32.3,32.32,70000.0
2021-07-14 11:00:00,32.32,32.32,32.28,32.28,50300.0,32.32,32.32,32.28,32.28,50300.0
2021-07-14 11:05:00,32.26,32.29,32.26,32.27,45600.0,32.26,32.29,32.26,32.27,45600.0
2021-07-14 11:10:00,32.26,32.26,32.23,32.26,82900.0,32.26,32.26,32.23,32.26,82900.0
2021-07-14 11:15:00,32.23,32.23,32.2,32.2,75100.0,32.23,32.23,32.2,32.2,75100.0
2021-07-14 11:20:00,32.18,32.2,32.18,32.19,15000.0,32.18,32.2,32.18,32.19,15000.0
2021-07-14 11:25:00,32.21,32.21,32.17,32.17,32700.0,32.21,32.21,32.17,32.17,32700.0
2021-07-14 11:30:00,32.19,32.2,32.17,32.19,23250.0,32.19,32.2,32.17,32.19,23250.0
2021-07-14 11:35:00,32.22,32.22,32.17,32.17,45000.0,32.22,32.22,32.17,32.17,45000.0
2021-07-14 11:40:00,32.16,32.16,32.14,32.15,38700.0,32.16,32.16,32.14,32.15,38700.0
2021-07-14 11:45:00,32.15,32.15,32.12,32.12,25000.0,32.15,32.15,32.12,32.12,25000.0
2021-07-14 11:50:00,32.12,32.12,32.07,32.07,30400.0,32.12,32.12,32.07,32.07,30400.0
2021-07-14 11:55:00,32.04,32.08,32.04,32.04,20100.0,32.04,32.08,32.04,32.04,20100.0
2021-07-14 12:00:00,32.09,32.18,32.09,32.16,25000.0,32.09,32.18,32.09,32.16,25000.0
2021-07-14 12:05:00,32.18,32.18,32.18,32.18,15000.0,32.18,32.18,32.18,32.18,15000.0
2021-07-14 12:10:00,32.21,32.21,32.13,32.19,27100.0,32.21,32.21,32.13,32.19,27100.0
2021-07-14 12:15:00,32.13,32.19,32.13,32.18,25000.0,32.13,32.19,32.13,32.18,25000.0
2021-07-14 12:20:00,32.18,32.2,32.18,32.2,25050.0,32.18,32.2,32.18,32.2,25050.0
2021-07-14 12:25:00,32.18,32.18,32.16,32.18,30050.0,32.18,32.18,32.16,32.18,30050.0
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 12:35:00,32.1,32.1,32.1,32.1,0.0,32.1,32.1,32.1,32.1,0.0
2021-07-14 12:40:00,32.23,32.23,32.23,32.23,10000.0,32.23,32.23,32.23,32.23,10000.0
2021-07-14 12:45:00,32.19,32.19,32.19,32.19,5000.0,32.19,32.19,32.19,32.19,5000.0
2021-07-14 12:50:00,32.19,32.19,32.19,32.19,0.0,32.19,32.19,32.19,32.19,0.0
2021-07-14 12:55:00,32.22,32.22,32.22,32.22,5000.0,32.22,32.22,32.22,32.22,5000.0
2021-07-14 13:00:00,32.17,32.23,32.17,32.23,28450.0,32.17,32.23,32.17,32.23,28450.0
2021-07-14 13:05:00,32.23,32.23,32.19,32.19,35000.0,32.23,32.23,32.19,32.19,35000.0
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 13:15:00,32.16,32.16,32.16,32.16,0.0,32.16,32.16,32.16,32.16,0.0
2021-07-14 13:20:00,32.14,32.16,32.13,32.15,26600.0,32.14,32.16,32.13,32.15,26600.0
2021-07-14 13:25:00,32.12,32.14,32.1,32.13,35000.0,32.12,32.14,32.1,32.13,35000.0
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 13:35:00,32.1,32.1,32.1,32.1,0.0,32.1,32.1,32.1,32.1,0.0
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 13:45:00,32.13,32.13,32.13,32.13,0.0,32.13,32.13,32.13,32.13,0.0
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 13:55:00,32.09,32.09,32.09,32.09,0.0,32.09,32.09,32.09,32.09,0.0
2021-07-14 14:00:00,32.09,32.09,32.09,32.09,0.0,32.09,32.09,32.09,32.09,0.0
2021-07-14 14:05:00,32.11,32.13,32.11,32.12,15000.0,32.11,32.13,32.11,32.12,15000.0
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 14:15:00,32.2,32.2,32.2,32.2,0.0,32.2,32.2,32.2,32.2,0.0
2021-07-14 14:20:00,32.22,32.3,32.21,32.29,133300.0,32.22,32.3,32.21,32.29,133300.0
2021-07-14 14:25:00,32.29,32.32,32.29,32.32,10000.0,32.29,32.32,32.29,32.32,10000.0
2021-07-14 14:30:00,32.25,32.3,32.25,32.3,26300.0,32.25,32.3,32.25,32.3,26300.0
2021-07-14 14:35:00,32.3,32.3,32.3,32.3,15000.0,32.3,32.3,32.3,32.3,15000.0
2021-07-14 14:40:00,32.31,32.31,32.31,32.31,5000.0,32.31,32.31,32.31,32.31,5000.0
2021-07-14 14:45:00,32.33,32.35,32.3,32.34,86200.0,32.33,32.35,32.3,32.34,86200.0
2021-07-14 14:50:00,32.34,32.37,32.32,32.35,30000.0,32.34,32.37,32.32,32.35,30000.0
2021-07-14 14:55:00,32.35,32.37,32.35,32.36,44450.0,32.35,32.37,32.35,32.36,44450.0
2021-07-14 15:00:00,32.35,32.38,32.34,32.38,69750.0,32.35,32.38,32.34,32.38,69750.0
2021-07-14 15:05:00,32.38,32.41,32.38,32.41,58850.0,32.38,32.41,32.38,32.41,58850.0
2021-07-14 15:10:00,32.43,32.43,32.36,32.4,78250.0,32.43,32.43,32.36,32.4,78250.0
2021-07-14 15:15:00,32.36,32.37,32.34,32.36,55350.0,32.36,32.37,32.34,32.36,55350.0
2021-07-14 15:20:00,32.36,32.38,32.34,32.37,131700.0,32.36,32.38,32.34,32.37,131700.0
2021-07-14 15:25:00,32.37,32.42,32.37,32.4,174200.0,32.37,32.42,32.37,32.4,174200.0
2021-07-14 15:30:00,32.4,32.4,32.35,32.39,70000.0,32.4,32.4,32.35,32.39,70000.0
2021-07-14 15:35:00,32.38,32.42,32.38,32.39,101300.0,32.38,32.42,32.38,32.39,101300.0
2021-07-14 15:40:00,32.41,32.43,32.39,32.41,399000.0,32.41,32.43,32.39,32.41,399000.0
2021-07-14 15:45:00,32.41,32.43,32.4,32.4,100000.0,32.41,32.43,32.4,32.4,100000.0
2021-07-14 15:50:00,32.38,32.4,32.35,32.4,502100.0,32.38,32.4,32.35,32.4,502100.0
2021-07-14 15:55:00,32.4,32.46,32.39,32.46,595600.0,32.4,32.46,32.39,32.46,595600.0
2021-07-15 09:30:00,32.45,32.45,32.22,32.33,237850.0,32.45,32.45,32.22,32.33,237850.0
2021-07-15 09:35:00,32.2,32.26,32.06,32.06,82000.0,32.2,32.26,32.06,32.06,82000.0
2021-07-15 09:40:00,32.04,32.14,32.04,32.1,59250.0,32.04,32.14,32.04,32.1,59250.0
2021-07-15 09:45:00,32.15,32.2,32.12,32.2,45000.0,32.15,32.2,32.12,32.2,45000.0
2021-07-15 09:50:00,32.2,32.21,32.14,32.15,52500.0,32.2,32.21,32.14,32.15,52500.0
2021-07-15 09:55:00,32.2,32.2,32.15,32.17,127200.0,32.2,32.2,32.15,32.17,127200.0
2021-07-15 10:00:00,32.17,32.23,32.14,32.16,90250.0,32.17,32.23,32.14,32.16,90250.0
2021-07-15 10:05:00,32.26,32.26,32.26,32.26,5000.0,32.26,32.26,32.26,32.26,5000.0
2021-07-15 10:10:00,32.21,32.21,32.12,32.12,107500.0,32.21,32.21,32.12,32.12,107500.0
2021-07-15 10:15:00,32.12,32.18,32.08,32.08,64000.0,32.12,32.18,32.08,32.08,64000.0
2021-07-15 10:20:00,32.07,32.07,31.95,31.98,354600.0,32.07,32.07,31.95,31.98,354600.0
2021-07-15 10:25:00,31.99,32.0,31.96,31.99,35000.0,31.99,32.0,31.96,31.99,35000.0
2021-07-15 10:30:00,32.01,32.03,32.0,32.0,70000.0,32.01,32.03,32.0,32.0,70000.0
2021-07-15 10:35:00,32.04,32.04,32.0,32.02,40000.0,32.04,32.04,32.0,32.02,40000.0
2021-07-15 10:40:00,32.05,32.05,32.02,32.02,15000.0,32.05,32.05,32.02,32.02,15000.0
2021-07-15 10:45:00,31.96,32.0,31.94,31.94,67050.0,31.96,32.0,31.94,31.94,67050.0
2021-07-15 10:50:00,31.96,32.0,31.96,32.0,46450.0,31.96,32.0,31.96,32.0,46450.0
2021-07-15 10:55:00,31.99,32.01,31.94,31.97,105000.0,31.99,32.01,31.94,31.97,105000.0
2021-07-15 11:00:00,31.93,31.93,31.84,31.84,79000.0,31.93,31.93,31.84,31.84,79000.0
2021-07-15 11:05:00,31.86,31.88,31.79,31.86,111550.0,31.86,31.88,31.79,31.86,111550.0
2021-07-15 11:10:00,31.8,31.84,31.8,31.8,58950.0,31.8,31.84,31.8,31.8,58950.0
2021-07-15 11:15:00,31.79,31.79,31.78,31.79,46600.0,31.79,31.79,31.78,31.79,46600.0
2021-07-15 11:20:00,31.78,31.78,31.77,31.78,30750.0,31.78,31.78,31.77,31.78,30750.0
2021-07-15 11:25:00,31.79,31.85,31.76,31.8,187650.0,31.79,31.85,31.76,31.8,187650.0
2021-07-15 11:30:00,31.78,31.81,31.78,31.81,25000.0,31.78,31.81,31.78,31.81,25000.0
2021-07-15 11:35:00,31.85,31.85,31.8,31.8,10000.0,31.85,31.85,31.8,31.8,10000.0
2021-07-15 11:40:00,31.8,31.8,31.77,31.77,15000.0,31.8,31.8,31.77,31.77,15000.0
2021-07-15 11:45:00,31.77,31.77,31.75,31.75,45850.0,31.77,31.77,31.75,31.75,45850.0
2021-07-15 11:50:00,31.74,31.74,31.71,31.73,145000.0,31.74,31.74,31.71,31.73,145000.0
2021-07-15 11:55:00,31.71,31.73,31.71,31.72,22600.0,31.71,31.73,31.71,31.72,22600.0
2021-07-15 12:00:00,31.71,31.71,31.59,31.59,55100.0,31.71,31.71,31.59,31.59,55100.0
2021-07-15 12:05:00,31.62,31.65,31.62,31.65,44700.0,31.62,31.65,31.62,31.65,44700.0
2021-07-15 12:10:00,31.68,31.68,31.62,31.62,59000.0,31.68,31.68,31.62,31.62,59000.0
2021-07-15 12:15:00,31.64,31.65,31.63,31.65,48250.0,31.64,31.65,31.63,31.65,48250.0
2021-07-15 12:20:00,31.65,31.65,31.65,31.65,0.0,31.65,31.65,31.65,31.65,0.0
2021-07-15 12:25:00,31.73,31.73,31.73,31.73,5000.0,31.73,31.73,31.73,31.73,5000.0
2021-07-15 12:30:00,31.69,31.7,31.68,31.7,50000.0,31.69,31.7,31.68,31.7,50000.0
2021-07-15 12:35:00,31.72,31.73,31.71,31.71,16150.0,31.72,31.73,31.71,31.71,16150.0
2021-07-15 12:40:00,31.68,31.77,31.68,31.77,50000.0,31.68,31.77,31.68,31.77,50000.0
2021-07-15 12:45:00,31.75,31.75,31.74,31.74,10000.0,31.75,31.75,31.74,31.74,10000.0
2021-07-15 12:50:00,31.75,31.81,31.74,31.79,97150.0,31.75,31.81,31.74,31.79,97150.0
2021-07-15 12:55:00,31.79,31.79,31.78,31.79,20000.0,31.79,31.79,31.78,31.79,20000.0
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 13:05:00,31.76,31.76,31.76,31.76,0.0,31.76,31.76,31.76,31.76,0.0
2021-07-15 13:10:00,31.77,31.77,31.75,31.75,16700.0,31.77,31.77,31.75,31.75,16700.0
2021-07-15 13:15:00,31.73,31.76,31.73,31.73,67500.0,31.73,31.76,31.73,31.73,67500.0
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 13:25:00,31.71,31.71,31.71,31.71,0.0,31.71,31.71,31.71,31.71,0.0
2021-07-15 13:30:00,31.68,31.68,31.63,31.63,25000.0,31.68,31.68,31.63,31.63,25000.0
2021-07-15 13:35:00,31.6,31.6,31.57,31.59,84950.0,31.6,31.6,31.57,31.59,84950.0
2021-07-15 13:40:00,31.59,31.61,31.59,31.61,30800.0,31.59,31.61,31.59,31.61,30800.0
2021-07-15 13:45:00,31.61,31.61,31.57,31.57,15000.0,31.61,31.61,31.57,31.57,15000.0
2021-07-15 13:50:00,31.55,31.55,31.55,31.55,5050.0,31.55,31.55,31.55,31.55,5050.0
2021-07-15 13:55:00,31.52,31.54,31.4,31.45,65050.0,31.52,31.54,31.4,31.45,65050.0
2021-07-15 14:00:00,31.48,31.51,31.48,31.49,30000.0,31.48,31.51,31.48,31.49,30000.0
2021-07-15 14:05:00,31.51,31.54,31.46,31.54,109950.0,31.51,31.54,31.46,31.54,109950.0
2021-07-15 14:10:00,31.53,31.54,31.53,31.54,19600.0,31.53,31.54,31.53,31.54,19600.0
2021-07-15 14:15:00,31.52,31.58,31.52,31.58,41000.0,31.52,31.58,31.52,31.58,41000.0
2021-07-15 14:20:00,31.54,31.58,31.54,31.58,30000.0,31.54,31.58,31.54,31.58,30000.0
2021-07-15 14:25:00,31.58,31.6,31.57,31.59,34850.0,31.58,31.6,31.57,31.59,34850.0
2021-07-15 14:30:00,31.58,31.58,31.56,31.56,15050.0,31.58,31.58,31.56,31.56,15050.0
2021-07-15 14:35:00,31.56,31.56,31.52,31.54,48350.0,31.56,31.56,31.52,31.54,48350.0
2021-07-15 14:40:00,31.53,31.56,31.5,31.5,15000.0,31.53,31.56,31.5,31.5,15000.0
2021-07-15 14:45:00,31.52,31.55,31.52,31.55,60000.0,31.52,31.55,31.52,31.55,60000.0
2021-07-15 14:50:00,31.55,31.55,31.55,31.55,0.0,31.55,31.55,31.55,31.55,0.0
2021-07-15 14:55:00,31.54,31.6,31.54,31.56,18000.0,31.54,31.6,31.54,31.56,18000.0
2021-07-15 15:00:00,31.55,31.58,31.55,31.57,30000.0,31.55,31.58,31.55,31.57,30000.0
2021-07-15 15:05:00,31.58,31.58,31.54,31.57,132300.0,31.58,31.58,31.54,31.57,132300.0
2021-07-15 15:10:00,31.57,31.61,31.57,31.58,124150.0,31.57,31.61,31.57,31.58,124150.0
2021-07-15 15:15:00,31.55,31.61,31.55,31.6,25000.0,31.55,31.61,31.55,31.6,25000.0
2021-07-15 15:20:00,31.61,31.63,31.59,31.61,97600.0,31.61,31.63,31.59,31.61,97600.0
2021-07-15 15:25:00,31.64,31.66,31.62,31.63,65000.0,31.64,31.66,31.62,31.63,65000.0
2021-07-15 15:30:00,31.61,31.66,31.61,31.65,50000.0,31.61,31.66,31.61,31.65,50000.0
2021-07-15 15:35:00,31.64,31.65,31.6,31.61,110000.0,31.64,31.65,31.6,31.61,110000.0
2021-07-15 15:40:00,31.58,31.61,31.56,31.6,146600.0,31.58,31.61,31.56,31.6,146600.0
2021-07-15 15:45:00,31.61,31.63,31.6,31.63,70000.0,31.61,31.63,31.6,31.63,70000.0
2021-07-15 15:50:00,31.63,31.64,31.59,31.61,142950.0,31.63,31.64,31.59,31.61,142950.0
2021-07-15 15:55:00,31.61,31.63,31.58,31.61,453750.0,31.61,31.63,31.58,31.61,453750.0
2021-07-16 09:30:00,31.85,31.85,31.77,31.77,246950.0,31.85,31.85,31.77,31.77,246950.0
2021-07-16 09:35:00,31.77,31.77,31.74,31.77,37900.0,31.77,31.77,31.74,31.77,37900.0
2021-07-16 09:40:00,31.77,31.84,31.71,31.71,180050.0,31.77,31.84,31.71,31.71,180050.0
2021-07-16 09:45:00,31.71,31.75,31.66,31.75,87200.0,31.71,31.75,31.66,31.75,87200.0
2021-07-16 09:50:00,31.7,31.7,31.7,31.7,15000.0,31.7,31.7,31.7,31.7,15000.0
2021-07-16 09:55:00,31.71,31.71,31.7,31.7,40000.0,31.71,31.71,31.7,31.7,40000.0
2021-07-16 10:00:00,31.67,31.73,31.67,31.73,25000.0,31.67,31.73,31.67,31.73,25000.0
2021-07-16 10:05:00,31.71,31.75,31.71,31.75,67250.0,31.71,31.75,31.71,31.75,67250.0
2021-07-16 10:10:00,31.72,31.72,31.63,31.64,85000.0,31.72,31.72,31.63,31.64,85000.0
2021-07-16 10:15:00,31.67,31.67,31.65,31.65,10000.0,31.67,31.67,31.65,31.65,10000.0
2021-07-16 10:20:00,31.67,31.67,31.61,31.61,15000.0,31.67,31.67,31.61,31.61,15000.0
2021-07-16 10:25:00,31.57,31.63,31.54,31.61,161550.0,31.57,31.63,31.54,31.61,161550.0
2021-07-16 10:30:00,31.58,31.64,31.58,31.63,45000.0,31.58,31.64,31.58,31.63,45000.0
2021-07-16 10:35:00,31.61,31.63,31.58,31.63,42100.0,31.61,31.63,31.58,31.63,42100.0
2021-07-16 10:40:00,31.61,31.64,31.61,31.64,80550.0,31.61,31.64,31.61,31.64,80550.0
2021-07-16 10:45:00,31.61,31.63,31.6,31.61,125500.0,31.61,31.63,31.6,31.61,125500.0
2021-07-16 10:50:00,31.62,31.65,31.62,31.64,60800.0,31.62,31.65,31.62,31.64,60800.0
2021-07-16 10:55:00,31.66,31.68,31.59,31.59,98300.0,31.66,31.68,31.59,31.59,98300.0
2021-07-16 11:00:00,31.62,31.63,31.62,31.62,15400.0,31.62,31.63,31.62,31.62,15400.0
2021-07-16 11:05:00,31.62,31.62,31.56,31.58,25000.0,31.62,31.62,31.56,31.58,25000.0
2021-07-16 11:10:00,31.59,31.63,31.59,31.63,20000.0,31.59,31.63,31.59,31.63,20000.0
2021-07-16 11:15:00,31.61,31.61,31.6,31.6,10000.0,31.61,31.61,31.6,31.6,10000.0
2021-07-16 11:20:00,31.6,31.6,31.57,31.57,40000.0,31.6,31.6,31.57,31.57,40000.0
2021-07-16 11:25:00,31.52,31.58,31.52,31.58,20000.0,31.52,31.58,31.52,31.58,20000.0
2021-07-16 11:30:00,31.6,31.62,31.6,31.62,20200.0,31.6,31.62,31.6,31.62,20200.0
2021-07-16 11:35:00,31.68,31.71,31.68,31.69,70000.0,31.68,31.71,31.68,31.69,70000.0
2021-07-16 11:40:00,31.71,31.71,31.66,31.66,40000.0,31.71,31.71,31.66,31.66,40000.0
2021-07-16 11:45:00,31.64,31.69,31.64,31.69,15050.0,31.64,31.69,31.64,31.69,15050.0
2021-07-16 11:50:00,31.7,31.71,31.7,31.7,47200.0,31.7,31.71,31.7,31.7,47200.0
2021-07-16 11:55:00,31.7,31.7,31.68,31.68,33000.0,31.7,31.7,31.68,31.68,33000.0
2021-07-16 12:00:00,31.67,31.72,31.67,31.71,48450.0,31.67,31.72,31.67,31.71,48450.0
2021-07-16 12:05:00,31.69,31.71,31.69,31.71,15000.0,31.69,31.71,31.69,31.71,15000.0
2021-07-16 12:10:00,31.68,31.71,31.66,31.7,43400.0,31.68,31.71,31.66,31.7,43400.0
2021-07-16 12:15:00,31.7,31.71,31.69,31.71,36600.0,31.7,31.71,31.69,31.71,36600.0
2021-07-16 12:20:00,31.68,31.68,31.68,31.68,10000.0,31.68,31.68,31.68,31.68,10000.0
2021-07-16 12:25:00,31.67,31.67,31.64,31.64,20000.0,31.67,31.67,31.64,31.64,20000.0
2021-07-16 12:30:00,31.68,31.71,31.68,31.71,60000.0,31.68,31.71,31.68,31.71,60000.0
2021-07-16 12:35:00,31.72,31.72,31.72,31.72,10000.0,31.72,31.72,31.72,31.72,10000.0
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 12:45:00,31.69,31.69,31.69,31.69,0.0,31.69,31.69,31.69,31.69,0.0
2021-07-16 12:50:00,31.69,31.71,31.69,31.7,80950.0,31.69,31.71,31.69,31.7,80950.0
2021-07-16 12:55:00,31.69,31.69,31.67,31.67,25000.0,31.69,31.69,31.67,31.67,25000.0
2021-07-16 13:00:00,31.7,31.7,31.7,31.7,10000.0,31.7,31.7,31.7,31.7,10000.0
2021-07-16 13:05:00,31.69,31.74,31.69,31.7,25000.0,31.69,31.74,31.69,31.7,25000.0
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 13:15:00,31.7,31.7,31.7,31.7,0.0,31.7,31.7,31.7,31.7,0.0
2021-07-16 13:20:00,31.7,31.7,31.62,31.62,60300.0,31.7,31.7,31.62,31.62,60300.0
2021-07-16 13:25:00,31.61,31.62,31.6,31.62,53050.0,31.61,31.62,31.6,31.62,53050.0
2021-07-16 13:30:00,31.58,31.58,31.57,31.58,15000.0,31.58,31.58,31.57,31.58,15000.0
2021-07-16 13:35:00,31.56,31.57,31.55,31.57,39500.0,31.56,31.57,31.55,31.57,39500.0
2021-07-16 13:40:00,31.57,31.57,31.57,31.57,0.0,31.57,31.57,31.57,31.57,0.0
2021-07-16 13:45:00,31.59,31.59,31.54,31.54,31200.0,31.59,31.59,31.54,31.54,31200.0
2021-07-16 13:50:00,31.56,31.56,31.56,31.56,5000.0,31.56,31.56,31.56,31.56,5000.0
2021-07-16 13:55:00,31.54,31.54,31.5,31.5,10850.0,31.54,31.54,31.5,31.5,10850.0
2021-07-16 14:00:00,31.53,31.53,31.48,31.48,29000.0,31.53,31.53,31.48,31.48,29000.0
2021-07-16 14:05:00,31.46,31.48,31.45,31.48,41250.0,31.46,31.48,31.45,31.48,41250.0
2021-07-16 14:10:00,31.47,31.49,31.45,31.45,72000.0,31.47,31.49,31.45,31.45,72000.0
2021-07-16 14:15:00,31.44,31.51,31.44,31.49,112600.0,31.44,31.51,31.44,31.49,112600.0
2021-07-16 14:20:00,31.49,31.52,31.49,31.5,40000.0,31.49,31.52,31.49,31.5,40000.0
2021-07-16 14:25:00,31.5,31.5,31.47,31.47,40000.0,31.5,31.5,31.47,31.47,40000.0
2021-07-16 14:30:00,31.5,31.51,31.46,31.46,38650.0,31.5,31.51,31.46,31.46,38650.0
2021-07-16 14:35:00,31.47,31.48,31.44,31.45,112000.0,31.47,31.48,31.44,31.45,112000.0
2021-07-16 14:40:00,31.43,31.45,31.4,31.45,50000.0,31.43,31.45,31.4,31.45,50000.0
2021-07-16 14:45:00,31.45,31.45,31.43,31.45,43600.0,31.45,31.45,31.43,31.45,43600.0
2021-07-16 14:50:00,31.43,31.44,31.37,31.41,70000.0,31.43,31.44,31.37,31.41,70000.0
2021-07-16 14:55:00,31.43,31.44,31.39,31.39,70000.0,31.43,31.44,31.39,31.39,70000.0
2021-07-16 15:00:00,31.4,31.42,31.39,31.42,30000.0,31.4,31.42,31.39,31.42,30000.0
2021-07-16 15:05:00,31.43,31.43,31.38,31.41,65000.0,31.43,31.43,31.38,31.41,65000.0
2021-07-16 15:10:00,31.43,31.46,31.38,31.38,236450.0,31.43,31.46,31.38,31.38,236450.0
2021-07-16 15:15:00,31.41,31.42,31.38,31.42,105500.0,31.41,31.42,31.38,31.42,105500.0
2021-07-16 15:20:00,31.42,31.44,31.42,31.42,30000.0,31.42,31.44,31.42,31.42,30000.0
2021-07-16 15:25:00,31.41,31.42,31.27,31.3,368050.0,31.41,31.42,31.27,31.3,368050.0
2021-07-16 15:30:00,31.32,31.37,31.32,31.33,121800.0,31.32,31.37,31.32,31.33,121800.0
2021-07-16 15:35:00,31.32,31.33,31.28,31.3,60000.0,31.32,31.33,31.28,31.3,60000.0
2021-07-16 15:40:00,31.34,31.34,31.27,31.28,117550.0,31.34,31.34,31.27,31.28,117550.0
2021-07-16 15:45:00,31.3,31.3,31.22,31.22,140650.0,31.3,31.3,31.22,31.22,140650.0
2021-07-16 15:50:00,31.22,31.24,31.17,31.17,255450.0,31.22,31.24,31.17,31.17,255450.0
2021-07-16 15:55:00,31.18,31.23,31.18,31.2,448200.0,31.18,31.23,31.18,31.2,448200.0
2021-07-19 09:30:00,30.68,30.7,30.5,30.68,450400.0,30.68,30.7,30.5,30.68,450400.0
2021-07-19 09:35:00,30.73,30.81,30.67,30.78,197000.0,30.73,30.81,30.67,30.78,197000.0
2021-07-19 09:40:00,30.78,30.88,30.75,30.88,200400.0,30.78,30.88,30.75,30.88,200400.0
2021-07-19 09:45:00,30.89,30.99,30.86,30.94,90850.0,30.89,30.99,30.86,30.94,90850.0
2021-07-19 09:50:00,30.94,30.97,30.74,30.77,65000.0,30.94,30.97,30.74,30.77,65000.0
2021-07-19 09:55:00,30.71,30.78,30.63,30.63,97600.0,30.71,30.78,30.63,30.63,97600.0
2021-07-19 10:00:00,30.69,30.76,30.64,30.66,140800.0,30.69,30.76,30.64,30.66,140800.0
2021-07-19 10:05:00,30.63,30.7,30.6,30.64,170000.0,30.63,30.7,30.6,30.64,170000.0
2021-07-19 10:10:00,30.62,30.64,30.61,30.64,20000.0,30.62,30.64,30.61,30.64,20000.0
2021-07-19 10:15:00,30.64,30.75,30.64,30.75,50000.0,30.64,30.75,30.64,30.75,50000.0
2021-07-19 10:20:00,30.72,30.72,30.61,30.61,35000.0,30.72,30.72,30.61,30.61,35000.0
2021-07-19 10:25:00,30.69,30.69,30.69,30.69,5000.0,30.69,30.69,30.69,30.69,5000.0
2021-07-19 10:30:00,30.68,30.75,30.68,30.71,25000.0,30.68,30.75,30.68,30.71,25000.0
2021-07-19 10:35:00,30.7,30.77,30.7,30.77,20000.0,30.7,30.77,30.7,30.77,20000.0
2021-07-19 10:40:00,30.78,30.85,30.76,30.85,82500.0,30.78,30.85,30.76,30.85,82500.0
2021-07-19 10:45:00,30.83,30.88,30.83,30.88,40000.0,30.83,30.88,30.83,30.88,40000.0
2021-07-19 10:50:00,30.84,30.87,30.82,30.87,35000.0,30.84,30.87,30.82,30.87,35000.0
2021-07-19 10:55:00,30.82,30.89,30.76,30.78,151500.0,30.82,30.89,30.76,30.78,151500.0
2021-07-19 11:00:00,30.84,30.87,30.84,30.85,65000.0,30.84,30.87,30.84,30.85,65000.0
2021-07-19 11:05:00,30.85,30.94,30.85,30.92,59900.0,30.85,30.94,30.85,30.92,59900.0
2021-07-19 11:10:00,30.9,30.93,30.9,30.9,25300.0,30.9,30.93,30.9,30.9,25300.0
2021-07-19 11:15:00,30.92,30.98,30.9,30.97,60000.0,30.92,30.98,30.9,30.97,60000.0
2021-07-19 11:20:00,30.94,30.96,30.86,30.92,43850.0,30.94,30.96,30.86,30.92,43850.0
2021-07-19 11:25:00,30.86,30.91,30.86,30.91,14450.0,30.86,30.91,30.86,30.91,14450.0
2021-07-19 11:30:00,31.0,31.0,30.92,30.97,47000.0,31.0,31.0,30.92,30.97,47000.0
2021-07-19 11:35:00,31.0,31.05,30.95,31.05,87600.0,31.0,31.05,30.95,31.05,87600.0
2021-07-19 11:40:00,30.99,31.0,30.98,30.98,25000.0,30.99,31.0,30.98,30.98,25000.0
2021-07-19 11:45:00,31.0,31.03,31.0,31.0,80050.0,31.0,31.03,31.0,31.0,80050.0
2021-07-19 11:50:00,30.98,30.98,30.97,30.97,22450.0,30.98,30.98,30.97,30.97,22450.0
2021-07-19 11:55:00,31.0,31.0,31.0,31.0,5000.0,31.0,31.0,31.0,31.0,5000.0
2021-07-19 12:00:00,30.97,30.98,30.9,30.9,89600.0,30.97,30.98,30.9,30.9,89600.0
2021-07-19 12:05:00,30.89,30.89,30.87,30.87,10000.0,30.89,30.89,30.87,30.87,10000.0
2021-07-19 12:10:00,30.87,30.87,30.87,30.87,0.0,30.87,30.87,30.87,30.87,0.0
2021-07-19 12:15:00,30.91,30.93,30.9,30.9,90000.0,30.91,30.93,30.9,30.9,90000.0
2021-07-19 12:20:00,30.89,30.89,30.81,30.82,80050.0,30.89,30.89,30.81,30.82,80050.0
2021-07-19 12:25:00,30.81,30.81,30.81,30.81,5000.0,30.81,30.81,30.81,30.81,5000.0
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 12:35:00,30.75,30.75,30.75,30.75,0.0,30.75,30.75,30.75,30.75,0.0
2021-07-19 12:40:00,30.75,30.75,30.75,30.75,0.0,30.75,30.75,30.75,30.75,0.0
2021-07-19 12:45:00,30.73,30.81,30.73,30.81,24300.0,30.73,30.81,30.73,30.81,24300.0
2021-07-19 12:50:00,30.77,30.77,30.77,30.77,5000.0,30.77,30.77,30.77,30.77,5000.0
2021-07-19 12:55:00,30.8,30.81,30.8,30.81,15000.0,30.8,30.81,30.8,30.81,15000.0
2021-07-19 13:00:00,30.83,30.84,30.81,30.84,30000.0,30.83,30.84,30.81,30.84,30000.0
2021-07-19 13:05:00,30.88,30.9,30.85,30.88,20000.0,30.88,30.9,30.85,30.88,20000.0
2021-07-19 13:10:00,30.86,30.89,30.86,30.89,16250.0,30.86,30.89,30.86,30.89,16250.0
2021-07-19 13:15:00,30.9,30.9,30.88,30.88,40000.0,30.9,30.9,30.88,30.88,40000.0
2021-07-19 13:20:00,30.85,30.85,30.82,30.82,50000.0,30.85,30.85,30.82,30.82,50000.0
2021-07-19 13:25:00,30.81,30.81,30.76,30.78,35900.0,30.81,30.81,30.76,30.78,35900.0
2021-07-19 13:30:00,30.75,30.75,30.69,30.71,40000.0,30.75,30.75,30.69,30.71,40000.0
2021-07-19 13:35:00,30.72,30.76,30.72,30.75,35100.0,30.72,30.76,30.72,30.75,35100.0
2021-07-19 13:40:00,30.74,30.76,30.74,30.76,40000.0,30.74,30.76,30.74,30.76,40000.0
2021-07-19 13:45:00,30.74,30.74,30.74,30.74,5000.0,30.74,30.74,30.74,30.74,5000.0
2021-07-19 13:50:00,30.73,30.73,30.7,30.7,80000.0,30.73,30.73,30.7,30.7,80000.0
2021-07-19 13:55:00,30.73,30.74,30.71,30.71,25500.0,30.73,30.74,30.71,30.71,25500.0
2021-07-19 14:00:00,30.7,30.75,30.68,30.75,25650.0,30.7,30.75,30.68,30.75,25650.0
2021-07-19 14:05:00,30.72,30.72,30.72,30.72,10000.0,30.72,30.72,30.72,30.72,10000.0
2021-07-19 14:10:00,30.75,30.75,30.71,30.73,32500.0,30.75,30.75,30.71,30.73,32500.0
2021-07-19 14:15:00,30.72,30.77,30.72,30.75,30150.0,30.72,30.77,30.72,30.75,30150.0
2021-07-19 14:20:00,30.74,30.74,30.74,30.74,7500.0,30.74,30.74,30.74,30.74,7500.0
2021-07-19 14:25:00,30.75,30.75,30.72,30.73,25500.0,30.75,30.75,30.72,30.73,25500.0
2021-07-19 14:30:00,30.7,30.7,30.68,30.68,15000.0,30.7,30.7,30.68,30.68,15000.0
2021-07-19 14:35:00,30.66,30.66,30.64,30.64,10000.0,30.66,30.66,30.64,30.64,10000.0
2021-07-19 14:40:00,30.67,30.67,30.67,30.67,5000.0,30.67,30.67,30.67,30.67,5000.0
2021-07-19 14:45:00,30.69,30.74,30.68,30.74,55000.0,30.69,30.74,30.68,30.74,55000.0
2021-07-19 14:50:00,30.74,30.74,30.74,30.74,0.0,30.74,30.74,30.74,30.74,0.0
2021-07-19 14:55:00,30.76,30.76,30.72,30.73,64550.0,30.76,30.76,30.72,30.73,64550.0
2021-07-19 15:00:00,30.76,30.76,30.75,30.76,15000.0,30.76,30.76,30.75,30.76,15000.0
2021-07-19 15:05:00,30.77,30.81,30.76,30.81,45750.0,30.77,30.81,30.76,30.81,45750.0
2021-07-19 15:10:00,30.81,30.81,30.81,30.81,0.0,30.81,30.81,30.81,30.81,0.0
2021-07-19 15:15:00,30.8,30.8,30.74,30.74,61000.0,30.8,30.8,30.74,30.74,61000.0
2021-07-19 15:20:00,30.75,30.76,30.73,30.74,65000.0,30.75,30.76,30.73,30.74,65000.0
2021-07-19 15:25:00,30.76,30.8,30.76,30.78,25800.0,30.76,30.8,30.76,30.78,25800.0
2021-07-19 15:30:00,30.8,30.84,30.79,30.84,121700.0,30.8,30.84,30.79,30.84,121700.0
2021-07-19 15:35:00,30.83,30.9,30.83,30.9,65000.0,30.83,30.9,30.83,30.9,65000.0
2021-07-19 15:40:00,30.91,30.93,30.9,30.9,85000.0,30.91,30.93,30.9,30.9,85000.0
2021-07-19 15:45:00,30.9,30.92,30.89,30.92,40000.0,30.9,30.92,30.89,30.92,40000.0
2021-07-19 15:50:00,30.94,31.0,30.94,31.0,272100.0,30.94,31.0,30.94,31.0,272100.0
2021-07-19 15:55:00,31.0,31.06,30.95,31.06,503950.0,31.0,31.06,30.95,31.06,503950.0
2021-07-20 09:30:00,31.43,31.43,31.26,31.4,293650.0,31.43,31.43,31.26,31.4,293650.0
2021-07-20 09:35:00,31.35,31.38,31.29,31.33,144000.0,31.35,31.38,31.29,31.33,144000.0
2021-07-20 09:40:00,31.32,31.32,31.26,31.29,84550.0,31.32,31.32,31.26,31.29,84550.0
2021-07-20 09:45:00,31.33,31.34,31.24,31.24,56350.0,31.33,31.34,31.24,31.24,56350.0
2021-07-20 09:50:00,31.25,31.25,31.13,31.19,118900.0,31.25,31.25,31.13,31.19,118900.0
2021-07-20 09:55:00,31.22,31.39,31.18,31.39,120000.0,31.22,31.39,31.18,31.39,120000.0
2021-07-20 10:00:00,31.3,31.32,31.25,31.28,56950.0,31.3,31.32,31.25,31.28,56950.0
2021-07-20 10:05:00,31.26,31.29,31.26,31.29,24550.0,31.26,31.29,31.26,31.29,24550.0
2021-07-20 10:10:00,31.24,31.25,31.23,31.25,54050.0,31.24,31.25,31.23,31.25,54050.0
2021-07-20 10:15:00,31.35,31.44,31.32,31.32,80300.0,31.35,31.44,31.32,31.32,80300.0
2021-07-20 10:20:00,31.38,31.39,31.33,31.39,25000.0,31.38,31.39,31.33,31.39,25000.0
2021-07-20 10:25:00,31.36,31.36,31.33,31.33,56700.0,31.36,31.36,31.33,31.33,56700.0
2021-07-20 10:30:00,31.34,31.34,31.32,31.32,10000.0,31.34,31.34,31.32,31.32,10000.0
2021-07-20 10:35:00,31.39,31.39,31.39,31.39,10000.0,31.39,31.39,31.39,31.39,10000.0
2021-07-20 10:40:00,31.43,31.48,31.43,31.44,92800.0,31.43,31.48,31.43,31.44,92800.0
2021-07-20 10:45:00,31.45,31.52,31.45,31.52,35000.0,31.45,31.52,31.45,31.52,35000.0
2021-07-20 10:50:00,31.52,31.54,31.48,31.48,54350.0,31.52,31.54,31.48,31.48,54350.0
2021-07-20 10:55:00,31.47,31.47,31.41,31.41,39750.0,31.47,31.47,31.41,31.41,39750.0
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 11:05:00,31.46,31.46,31.46,31.46,0.0,31.46,31.46,31.46,31.46,0.0
2021-07-20 11:10:00,31.5,31.57,31.5,31.57,55550.0,31.5,31.57,31.5,31.57,55550.0
2021-07-20 11:15:00,31.58,31.6,31.58,31.6,15000.0,31.58,31.6,31.58,31.6,15000.0
2021-07-20 11:20:00,31.58,31.59,31.53,31.56,168850.0,31.58,31.59,31.53,31.56,168850.0
2021-07-20 11:25:00,31.54,31.54,31.52,31.52,30100.0,31.54,31.54,31.52,31.52,30100.0
2021-07-20 11:30:00,31.5,31.5,31.45,31.46,40000.0,31.5,31.5,31.45,31.46,40000.0
2021-07-20 11:35:00,31.46,31.46,31.44,31.44,30450.0,31.46,31.46,31.44,31.44,30450.0
2021-07-20 11:40:00,31.46,31.51,31.46,31.47,100500.0,31.46,31.51,31.46,31.47,100500.0
2021-07-20 11:45:00,31.53,31.53,31.53,31.53,5000.0,31.53,31.53,31.53,31.53,5000.0
2021-07-20 11:50:00,31.55,31.55,31.55,31.55,5000.0,31.55,31.55,31.55,31.55,5000.0
2021-07-20 11:55:00,31.56,31.58,31.55,31.57,58450.0,31.56,31.58,31.55,31.57,58450.0
2021-07-20 12:00:00,31.58,31.62,31.58,31.62,25000.0,31.58,31.62,31.58,31.62,25000.0
2021-07-20 12:05:00,31.61,31.61,31.6,31.6,20000.0,31.61,31.61,31.6,31.6,20000.0
2021-07-20 12:10:00,31.56,31.56,31.56,31.56,5000.0,31.56,31.56,31.56,31.56,5000.0
2021-07-20 12:15:00,31.53,31.53,31.53,31.53,15000.0,31.53,31.53,31.53,31.53,15000.0
2021-07-20 12:20:00,31.51,31.51,31.5,31.5,10000.0,31.51,31.51,31.5,31.5,10000.0
2021-07-20 12:25:00,31.53,31.55,31.53,31.53,15000.0,31.53,31.55,31.53,31.53,15000.0
2021-07-20 12:30:00,31.59,31.59,31.59,31.59,5000.0,31.59,31.59,31.59,31.59,5000.0
2021-07-20 12:35:00,31.59,31.63,31.58,31.63,25000.0,31.59,31.63,31.58,31.63,25000.0
2021-07-20 12:40:00,31.63,31.63,31.63,31.63,0.0,31.63,31.63,31.63,31.63,0.0
2021-07-20 12:45:00,31.64,31.64,31.58,31.6,68500.0,31.64,31.64,31.58,31.6,68500.0
2021-07-20 12:50:00,31.63,31.63,31.63,31.63,10000.0,31.63,31.63,31.63,31.63,10000.0
2021-07-20 12:55:00,31.67,31.68,31.61,31.61,20850.0,31.67,31.68,31.61,31.61,20850.0
2021-07-20 13:00:00,31.61,31.63,31.58,31.6,65000.0,31.61,31.63,31.58,31.6,65000.0
2021-07-20 13:05:00,31.62,31.63,31.54,31.54,50000.0,31.62,31.63,31.54,31.54,50000.0
2021-07-20 13:10:00,31.55,31.55,31.55,31.55,5000.0,31.55,31.55,31.55,31.55,5000.0
2021-07-20 13:15:00,31.56,31.59,31.55,31.57,45050.0,31.56,31.59,31.55,31.57,45050.0
2021-07-20 13:20:00,31.61,31.65,31.61,31.65,40000.0,31.61,31.65,31.61,31.65,40000.0
2021-07-20 13:25:00,31.65,31.65,31.65,31.65,5000.0,31.65,31.65,31.65,31.65,5000.0
2021-07-20 13:30:00,31.68,31.68,31.65,31.67,25000.0,31.68,31.68,31.65,31.67,25000.0
2021-07-20 13:35:00,31.64,31.67,31.61,31.61,88000.0,31.64,31.67,31.61,31.61,88000.0
2021-07-20 13:40:00,31.6,31.61,31.59,31.59,48300.0,31.6,31.61,31.59,31.59,48300.0
2021-07-20 13:45:00,31.56,31.59,31.56,31.58,40000.0,31.56,31.59,31.56,31.58,40000.0
2021-07-20 13:50:00,31.59,31.61,31.59,31.59,38600.0,31.59,31.61,31.59,31.59,38600.0
2021-07-20 13:55:00,31.59,31.63,31.58,31.6,45000.0,31.59,31.63,31.58,31.6,45000.0
2021-07-20 14:00:00,31.6,31.64,31.58,31.63,120000.0,31.6,31.64,31.58,31.63,120000.0
2021-07-20 14:05:00,31.63,31.65,31.63,31.65,15000.0,31.63,31.65,31.63,31.65,15000.0
2021-07-20 14:10:00,31.67,31.72,31.66,31.72,100350.0,31.67,31.72,31.66,31.72,100350.0
2021-07-20 14:15:00,31.73,31.74,31.71,31.73,44750.0,31.73,31.74,31.71,31.73,44750.0
2021-07-20 14:20:00,31.7,31.71,31.69,31.71,25050.0,31.7,31.71,31.69,31.71,25050.0
2021-07-20 14:25:00,31.74,31.74,31.65,31.7,40000.0,31.74,31.74,31.65,31.7,40000.0
2021-07-20 14:30:00,31.7,31.7,31.65,31.68,47950.0,31.7,31.7,31.65,31.68,47950.0
2021-07-20 14:35:00,31.66,31.68,31.62,31.62,108250.0,31.66,31.68,31.62,31.62,108250.0
2021-07-20 14:40:00,31.61,31.61,31.49,31.5,160000.0,31.61,31.61,31.49,31.5,160000.0
2021-07-20 14:45:00,31.5,31.55,31.5,31.55,75000.0,31.5,31.55,31.5,31.55,75000.0
2021-07-20 14:50:00,31.54,31.57,31.53,31.54,85000.0,31.54,31.57,31.53,31.54,85000.0
2021-07-20 14:55:00,31.53,31.58,31.51,31.57,109150.0,31.53,31.58,31.51,31.57,109150.0
2021-07-20 15:00:00,31.57,31.65,31.56,31.64,161200.0,31.57,31.65,31.56,31.64,161200.0
2021-07-20 15:05:00,31.63,31.66,31.61,31.66,55000.0,31.63,31.66,31.61,31.66,55000.0
2021-07-20 15:10:00,31.66,31.74,31.66,31.7,130950.0,31.66,31.74,31.66,31.7,130950.0
2021-07-20 15:15:00,31.69,31.7,31.61,31.64,95000.0,31.69,31.7,31.61,31.64,95000.0
2021-07-20 15:20:00,31.66,31.68,31.63,31.68,119350.0,31.66,31.68,31.63,31.68,119350.0
2021-07-20 15:25:00,31.68,31.69,31.65,31.67,110000.0,31.68,31.69,31.65,31.67,110000.0
2021-07-20 15:30:00,31.67,31.67,31.64,31.65,31700.0,31.67,31.67,31.64,31.65,31700.0
2021-07-20 15:35:00,31.66,31.67,31.64,31.66,121950.0,31.66,31.67,31.64,31.66,121950.0
2021-07-20 15:40:00,31.68,31.68,31.6,31.6,135500.0,31.68,31.68,31.6,31.6,135500.0
2021-07-20 15:45:00,31.6,31.61,31.57,31.57,125350.0,31.6,31.61,31.57,31.57,125350.0
2021-07-20 15:50:00,31.56,31.62,31.54,31.58,348150.0,31.56,31.62,31.54,31.58,348150.0
2021-07-20 15:55:00,31.57,31.59,31.38,31.51,1152000.0,31.57,31.59,31.38,31.51,1152000.0
2021-07-21 09:30:00,33.14,34.0,33.14,33.9,3180500.0,33.14,34.0,33.14,33.9,3180500.0
2021-07-21 09:35:00,33.93,34.26,33.89,34.1,3007200.0,33.93,34.26,33.89,34.1,3007200.0
2021-07-21 09:40:00,34.1,34.1,33.9,33.96,1270950.0,34.1,34.1,33.9,33.96,1270950.0
2021-07-21 09:45:00,34.0,34.16,33.9,34.11,1086250.0,34.0,34.16,33.9,34.11,1086250.0
2021-07-21 09:50:00,34.09,34.3,34.08,34.25,1284350.0,34.09,34.3,34.08,34.25,1284350.0
2021-07-21 09:55:00,34.26,34.32,34.14,34.26,986750.0,34.26,34.32,34.14,34.26,986750.0
2021-07-21 10:00:00,34.24,34.25,34.01,34.14,534200.0,34.24,34.25,34.01,34.14,534200.0
2021-07-21 10:05:00,34.15,34.55,34.15,34.41,1624350.0,34.15,34.55,34.15,34.41,1624350.0
2021-07-21 10:10:00,34.48,34.55,34.41,34.53,832000.0,34.48,34.55,34.41,34.53,832000.0
2021-07-21 10:15:00,34.52,34.64,34.42,34.48,695850.0,34.52,34.64,34.42,34.48,695850.0
2021-07-21 10:20:00,34.47,34.47,34.32,34.37,425250.0,34.47,34.47,34.32,34.37,425250.0
2021-07-21 10:25:00,34.36,34.4,34.21,34.34,234650.0,34.36,34.4,34.21,34.34,234650.0
2021-07-21 10:30:00,34.34,34.59,34.34,34.45,509250.0,34.34,34.59,34.34,34.45,509250.0
2021-07-21 10:35:00,34.49,34.6,34.45,34.51,336200.0,34.49,34.6,34.45,34.51,336200.0
2021-07-21 10:40:00,34.5,34.75,34.5,34.75,423050.0,34.5,34.75,34.5,34.75,423050.0
2021-07-21 10:45:00,34.69,34.72,34.58,34.67,436050.0,34.69,34.72,34.58,34.67,436050.0
2021-07-21 10:50:00,34.65,34.67,34.56,34.56,381000.0,34.65,34.67,34.56,34.56,381000.0
2021-07-21 10:55:00,34.55,34.64,34.5,34.64,254550.0,34.55,34.64,34.5,34.64,254550.0
2021-07-21 11:00:00,34.62,34.67,34.58,34.63,341300.0,34.62,34.67,34.58,34.63,341300.0
2021-07-21 11:05:00,34.64,34.64,34.53,34.61,124400.0,34.64,34.64,34.53,34.61,124400.0
2021-07-21 11:10:00,34.61,34.69,34.6,34.65,169000.0,34.61,34.69,34.6,34.65,169000.0
2021-07-21 11:15:00,34.67,34.83,34.67,34.8,418250.0,34.67,34.83,34.67,34.8,418250.0
2021-07-21 11:20:00,34.79,34.84,34.73,34.8,293750.0,34.79,34.84,34.73,34.8,293750.0
2021-07-21 11:25:00,34.8,34.81,34.72,34.74,162500.0,34.8,34.81,34.72,34.74,162500.0
2021-07-21 11:30:00,34.78,34.8,34.71,34.75,182800.0,34.78,34.8,34.71,34.75,182800.0
2021-07-21 11:35:00,34.78,34.9,34.77,34.86,382800.0,34.78,34.9,34.77,34.86,382800.0
2021-07-21 11:40:00,34.87,34.97,34.84,34.94,446750.0,34.87,34.97,34.84,34.94,446750.0
2021-07-21 11:45:00,34.98,35.08,34.9,35.01,502200.0,34.98,35.08,34.9,35.01,502200.0
2021-07-21 11:50:00,35.02,35.03,34.9,34.93,284650.0,35.02,35.03,34.9,34.93,284650.0
2021-07-21 11:55:00,34.98,34.98,34.87,34.89,75750.0,34.98,34.98,34.87,34.89,75750.0
2021-07-21 12:00:00,34.91,34.98,34.89,34.98,110150.0,34.91,34.98,34.89,34.98,110150.0
2021-07-21 12:05:00,34.96,34.98,34.89,34.92,246450.0,34.96,34.98,34.89,34.92,246450.0
2021-07-21 12:10:00,34.91,34.92,34.84,34.91,347000.0,34.91,34.92,34.84,34.91,347000.0
2021-07-21 12:15:00,34.93,34.96,34.93,34.96,93350.0,34.93,34.96,34.93,34.96,93350.0
2021-07-21 12:20:00,34.96,34.98,34.91,34.97,146250.0,34.96,34.98,34.91,34.97,146250.0
2021-07-21 12:25:00,35.0,35.07,34.95,35.07,215000.0,35.0,35.07,34.95,35.07,215000.0
2021-07-21 12:30:00,35.07,35.07,35.02,35.02,198850.0,35.07,35.07,35.02,35.02,198850.0
2021-07-21 12:35:00,35.03,35.06,34.97,35.02,130300.0,35.03,35.06,34.97,35.02,130300.0
2021-07-21 12:40:00,34.98,35.0,34.91,34.93,221200.0,34.98,35.0,34.91,34.93,221200.0
2021-07-21 12:45:00,34.95,34.96,34.91,34.93,90100.0,34.95,34.96,34.91,34.93,90100.0
2021-07-21 12:50:00,34.9,35.01,34.89,34.99,230300.0,34.9,35.01,34.89,34.99,230300.0
2021-07-21 12:55:00,34.97,35.02,34.94,34.94,228850.0,34.97,35.02,34.94,34.94,228850.0
2021-07-21 13:00:00,34.94,35.0,34.93,34.97,95100.0,34.94,35.0,34.93,34.97,95100.0
2021-07-21 13:05:00,34.97,35.01,34.97,35.01,35000.0,34.97,35.01,34.97,35.01,35000.0
2021-07-21 13:10:00,35.02,35.04,34.97,34.97,122150.0,35.02,35.04,34.97,34.97,122150.0
2021-07-21 13:15:00,35.04,35.07,35.02,35.06,58450.0,35.04,35.07,35.02,35.06,58450.0
2021-07-21 13:20:00,35.07,35.19,35.06,35.16,343800.0,35.07,35.19,35.06,35.16,343800.0
2021-07-21 13:25:00,35.2,35.26,35.16,35.22,291200.0,35.2,35.26,35.16,35.22,291200.0
2021-07-21 13:30:00,35.24,35.38,35.23,35.36,398650.0,35.24,35.38,35.23,35.36,398650.0
2021-07-21 13:35:00,35.36,35.38,35.32,35.35,301000.0,35.36,35.38,35.32,35.35,301000.0
2021-07-21 13:40:00,35.35,35.5,35.35,35.5,290200.0,35.35,35.5,35.35,35.5,290200.0
2021-07-21 13:45:00,35.45,35.48,35.34,35.45,246350.0,35.45,35.48,35.34,35.45,246350.0
2021-07-21 13:50:00,35.43,35.46,35.41,35.45,250750.0,35.43,35.46,35.41,35.45,250750.0
2021-07-21 13:55:00,35.44,35.54,35.44,35.48,365000.0,35.44,35.54,35.44,35.48,365000.0
2021-07-21 14:00:00,35.49,35.55,35.49,35.54,130000.0,35.49,35.55,35.49,35.54,130000.0
2021-07-21 14:05:00,35.55,35.57,35.5,35.52,194350.0,35.55,35.57,35.5,35.52,194350.0
2021-07-21 14:10:00,35.49,35.52,35.4,35.43,311450.0,35.49,35.52,35.4,35.43,311450.0
2021-07-21 14:15:00,35.4,35.4,35.31,35.33,798600.0,35.4,35.4,35.31,35.33,798600.0
2021-07-21 14:20:00,35.36,35.49,35.35,35.48,204850.0,35.36,35.49,35.35,35.48,204850.0
2021-07-21 14:25:00,35.5,35.54,35.42,35.52,196000.0,35.5,35.54,35.42,35.52,196000.0
2021-07-21 14:30:00,35.53,35.54,35.43,35.5,227800.0,35.53,35.54,35.43,35.5,227800.0
2021-07-21 14:35:00,35.5,35.54,35.47,35.47,354650.0,35.5,35.54,35.47,35.47,354650.0
2021-07-21 14:40:00,35.47,35.47,35.4,35.41,235850.0,35.47,35.47,35.4,35.41,235850.0
2021-07-21 14:45:00,35.4,35.5,35.36,35.37,610400.0,35.4,35.5,35.36,35.37,610400.0
2021-07-21 14:50:00,35.37,35.43,35.33,35.42,440400.0,35.37,35.43,35.33,35.42,440400.0
2021-07-21 14:55:00,35.38,35.52,35.38,35.42,181200.0,35.38,35.52,35.38,35.42,181200.0
2021-07-21 15:00:00,35.42,35.5,35.42,35.48,110000.0,35.42,35.5,35.42,35.48,110000.0
2021-07-21 15:05:00,35.48,35.48,35.38,35.4,161900.0,35.48,35.48,35.38,35.4,161900.0
2021-07-21 15:10:00,35.43,35.47,35.41,35.41,134150.0,35.43,35.47,35.41,35.41,134150.0
2021-07-21 15:15:00,35.4,35.41,35.27,35.3,415700.0,35.4,35.41,35.27,35.3,415700.0
2021-07-21 15:20:00,35.3,35.34,35.25,35.29,260650.0,35.3,35.34,35.25,35.29,260650.0
2021-07-21 15:25:00,35.3,35.33,35.27,35.3,91500.0,35.3,35.33,35.27,35.3,91500.0
2021-07-21 15:30:00,35.28,35.34,35.28,35.34,207550.0,35.28,35.34,35.28,35.34,207550.0
2021-07-21 15:35:00,35.35,35.35,35.31,35.34,192800.0,35.35,35.35,35.31,35.34,192800.0
2021-07-21 15:40:00,35.34,35.34,35.18,35.18,501200.0,35.34,35.34,35.18,35.18,501200.0
2021-07-21 15:45:00,35.17,35.17,35.02,35.1,835300.0,35.17,35.17,35.02,35.1,835300.0
2021-07-21 15:50:00,35.07,35.19,35.02,35.18,637350.0,35.07,35.19,35.02,35.18,637350.0
2021-07-21 15:55:00,35.22,35.28,35.1,35.12,1042300.0,35.22,35.28,35.1,35.12,1042300.0
2021-07-22 09:30:00,34.95,35.24,34.82,35.14,1133450.0,34.95,35.24,34.82,35.14,1133450.0
2021-07-22 09:35:00,35.11,35.16,34.88,34.95,232350.0,35.11,35.16,34.88,34.95,232350.0
2021-07-22 09:40:00,35.09,35.17,35.01,35.04,289900.0,35.09,35.17,35.01,35.04,289900.0
2021-07-22 09:45:00,35.04,35.21,34.97,35.13,183700.0,35.04,35.21,34.97,35.13,183700.0
2021-07-22 09:50:00,35.17,35.21,35.04,35.17,165000.0,35.17,35.21,35.04,35.17,165000.0
2021-07-22 09:55:00,35.21,35.46,35.21,35.46,626800.0,35.21,35.46,35.21,35.46,626800.0
2021-07-22 10:00:00,35.46,35.56,35.4,35.5,270000.0,35.46,35.56,35.4,35.5,270000.0
2021-07-22 10:05:00,35.53,35.55,35.46,35.52,199550.0,35.53,35.55,35.46,35.52,199550.0
2021-07-22 10:10:00,35.5,35.56,35.42,35.44,107500.0,35.5,35.56,35.42,35.44,107500.0
2021-07-22 10:15:00,35.48,35.48,35.36,35.37,82150.0,35.48,35.48,35.36,35.37,82150.0
2021-07-22 10:20:00,35.36,35.51,35.35,35.43,304400.0,35.36,35.51,35.35,35.43,304400.0
2021-07-22 10:25:00,35.41,35.67,35.4,35.67,434600.0,35.41,35.67,35.4,35.67,434600.0
2021-07-22 10:30:00,35.66,35.97,35.65,35.97,402900.0,35.66,35.97,35.65,35.97,402900.0
2021-07-22 10:35:00,35.96,36.13,35.9,35.93,520050.0,35.96,36.13,35.9,35.93,520050.0
2021-07-22 10:40:00,35.91,36.0,35.91,35.96,326850.0,35.91,36.0,35.91,35.96,326850.0
2021-07-22 10:45:00,35.98,36.06,35.92,36.04,1141050.0,35.98,36.06,35.92,36.04,1141050.0
2021-07-22 10:50:00,36.01,36.03,35.9,35.92,278900.0,36.01,36.03,35.9,35.92,278900.0
2021-07-22 10:55:00,35.94,35.96,35.85,35.89,109250.0,35.94,35.96,35.85,35.89,109250.0
2021-07-22 11:00:00,35.88,36.0,35.84,35.98,348850.0,35.88,36.0,35.84,35.98,348850.0
2021-07-22 11:05:00,35.95,35.99,35.9,35.9,173200.0,35.95,35.99,35.9,35.9,173200.0
2021-07-22 11:10:00,35.95,35.96,35.66,35.66,276800.0,35.95,35.96,35.66,35.66,276800.0
2021-07-22 11:15:00,35.64,35.64,35.57,35.63,85000.0,35.64,35.64,35.57,35.63,85000.0
2021-07-22 11:20:00,35.63,35.73,35.63,35.73,85000.0,35.63,35.73,35.63,35.73,85000.0
2021-07-22 11:25:00,35.72,35.76,35.7,35.75,96750.0,35.72,35.76,35.7,35.75,96750.0
2021-07-22 11:30:00,35.73,35.75,35.72,35.75,25000.0,35.73,35.75,35.72,35.75,25000.0
2021-07-22 11:35:00,35.66,35.67,35.61,35.67,15000.0,35.66,35.67,35.61,35.67,15000.0
2021-07-22 11:40:00,35.62,35.62,35.46,35.52,165700.0,35.62,35.62,35.46,35.52,165700.0
2021-07-22 11:45:00,35.52,35.53,35.51,35.52,68850.0,35.52,35.53,35.51,35.52,68850.0
2021-07-22 11:50:00,35.5,35.53,35.49,35.49,77050.0,35.5,35.53,35.49,35.49,77050.0
2021-07-22 11:55:00,35.54,35.61,35.54,35.61,42200.0,35.54,35.61,35.54,35.61,42200.0
2021-07-22 12:00:00,35.61,35.61,35.58,35.58,26350.0,35.61,35.61,35.58,35.58,26350.0
2021-07-22 12:05:00,35.54,35.56,35.52,35.55,50000.0,35.54,35.56,35.52,35.55,50000.0
2021-07-22 12:10:00,35.55,35.59,35.52,35.56,44450.0,35.55,35.59,35.52,35.56,44450.0
2021-07-22 12:15:00,35.53,35.54,35.53,35.53,20800.0,35.53,35.54,35.53,35.53,20800.0
2021-07-22 12:20:00,35.53,35.58,35.51,35.56,140000.0,35.53,35.58,35.51,35.56,140000.0
2021-07-22 12:25:00,35.6,35.66,35.6,35.64,27600.0,35.6,35.66,35.6,35.64,27600.0
2021-07-22 12:30:00,35.67,35.7,35.67,35.69,35550.0,35.67,35.7,35.67,35.69,35550.0
2021-07-22 12:35:00,35.68,35.74,35.67,35.74,65000.0,35.68,35.74,35.67,35.74,65000.0
2021-07-22 12:40:00,35.75,35.83,35.75,35.77,144500.0,35.75,35.83,35.75,35.77,144500.0
2021-07-22 12:45:00,35.76,35.78,35.73,35.73,61400.0,35.76,35.78,35.73,35.73,61400.0
2021-07-22 12:50:00,35.75,35.81,35.75,35.81,80700.0,35.75,35.81,35.75,35.81,80700.0
2021-07-22 12:55:00,35.83,35.89,35.79,35.87,94600.0,35.83,35.89,35.79,35.87,94600.0
2021-07-22 13:00:00,35.87,35.87,35.86,35.86,32150.0,35.87,35.87,35.86,35.86,32150.0
2021-07-22 13:05:00,35.84,35.91,35.84,35.9,29700.0,35.84,35.91,35.84,35.9,29700.0
2021-07-22 13:10:00,35.92,35.94,35.92,35.93,52550.0,35.92,35.94,35.92,35.93,52550.0
2021-07-22 13:15:00,35.93,35.93,35.87,35.87,109000.0,35.93,35.93,35.87,35.87,109000.0
2021-07-22 13:20:00,35.87,35.87,35.83,35.84,140100.0,35.87,35.87,35.83,35.84,140100.0
2021-07-22 13:25:00,35.85,35.85,35.78,35.79,40550.0,35.85,35.85,35.78,35.79,40550.0
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 13:35:00,35.76,35.76,35.76,35.76,0.0,35.76,35.76,35.76,35.76,0.0
2021-07-22 13:40:00,35.76,35.77,35.75,35.75,41200.0,35.76,35.77,35.75,35.75,41200.0
2021-07-22 13:45:00,35.74,35.74,35.72,35.74,21250.0,35.74,35.74,35.72,35.74,21250.0
2021-07-22 13:50:00,35.74,35.8,35.74,35.8,57450.0,35.74,35.8,35.74,35.8,57450.0
2021-07-22 13:55:00,35.82,35.85,35.82,35.84,56750.0,35.82,35.85,35.82,35.84,56750.0
2021-07-22 14:00:00,35.82,35.82,35.73,35.78,142800.0,35.82,35.82,35.73,35.78,142800.0
2021-07-22 14:05:00,35.77,35.79,35.77,35.79,15000.0,35.77,35.79,35.77,35.79,15000.0
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 14:15:00,35.8,35.8,35.8,35.8,0.0,35.8,35.8,35.8,35.8,0.0
2021-07-22 14:20:00,35.81,35.88,35.79,35.85,129700.0,35.81,35.88,35.79,35.85,129700.0
2021-07-22 14:25:00,35.87,35.87,35.87,35.87,29500.0,35.87,35.87,35.87,35.87,29500.0
2021-07-22 14:30:00,35.88,35.88,35.87,35.87,15150.0,35.88,35.88,35.87,35.87,15150.0
2021-07-22 14:35:00,35.94,35.95,35.92,35.92,31200.0,35.94,35.95,35.92,35.92,31200.0
2021-07-22 14:40:00,35.93,35.94,35.93,35.93,33000.0,35.93,35.94,35.93,35.93,33000.0
2021-07-22 14:45:00,35.96,35.98,35.96,35.96,25250.0,35.96,35.98,35.96,35.96,25250.0
2021-07-22 14:50:00,35.94,35.97,35.94,35.97,46700.0,35.94,35.97,35.94,35.97,46700.0
2021-07-22 14:55:00,35.96,35.99,35.95,35.97,95400.0,35.96,35.99,35.95,35.97,95400.0
2021-07-22 15:00:00,35.95,35.98,35.95,35.97,62500.0,35.95,35.98,35.95,35.97,62500.0
2021-07-22 15:05:00,35.97,35.98,35.94,35.97,80000.0,35.97,35.98,35.94,35.97,80000.0
2021-07-22 15:10:00,35.93,35.95,35.93,35.94,37450.0,35.93,35.95,35.93,35.94,37450.0
2021-07-22 15:15:00,35.93,35.96,35.93,35.96,60000.0,35.93,35.96,35.93,35.96,60000.0
2021-07-22 15:20:00,35.96,35.99,35.96,35.97,25000.0,35.96,35.99,35.96,35.97,25000.0
2021-07-22 15:25:00,35.98,35.98,35.96,35.96,73900.0,35.98,35.98,35.96,35.96,73900.0
2021-07-22 15:30:00,35.94,35.94,35.92,35.94,113500.0,35.94,35.94,35.92,35.94,113500.0
2021-07-22 15:35:00,35.93,35.95,35.9,35.94,137450.0,35.93,35.95,35.9,35.94,137450.0
2021-07-22 15:40:00,35.95,36.02,35.94,35.97,339600.0,35.95,36.02,35.94,35.97,339600.0
2021-07-22 15:45:00,36.0,36.02,35.97,36.0,214300.0,36.0,36.02,35.97,36.0,214300.0
2021-07-22 15:50:00,35.99,36.02,35.94,35.97,459500.0,35.99,36.02,35.94,35.97,459500.0
2021-07-22 15:55:00,35.99,36.01,35.93,35.98,629450.0,35.99,36.01,35.93,35.98,629450.0
2021-07-23 09:30:00,36.18,36.18,35.94,35.94,332600.0,36.18,36.18,35.94,35.94,332600.0
2021-07-23 09:35:00,35.92,35.92,35.7,35.7,156750.0,35.92,35.92,35.7,35.7,156750.0
2021-07-23 09:40:00,35.69,35.93,35.68,35.86,144950.0,35.69,35.93,35.68,35.86,144950.0
2021-07-23 09:45:00,35.83,35.91,35.82,35.84,60000.0,35.83,35.91,35.82,35.84,60000.0
2021-07-23 09:50:00,35.86,35.86,35.73,35.79,63400.0,35.86,35.86,35.73,35.79,63400.0
2021-07-23 09:55:00,35.82,35.95,35.8,35.93,112750.0,35.82,35.95,35.8,35.93,112750.0
2021-07-23 10:00:00,35.92,35.98,35.9,35.98,108100.0,35.92,35.98,35.9,35.98,108100.0
2021-07-23 10:05:00,36.0,36.03,35.93,35.93,165950.0,36.0,36.03,35.93,35.93,165950.0
2021-07-23 10:10:00,35.96,36.08,35.96,36.07,129200.0,35.96,36.08,35.96,36.07,129200.0
2021-07-23 10:15:00,36.05,36.05,35.93,35.94,80100.0,36.05,36.05,35.93,35.94,80100.0
2021-07-23 10:20:00,35.93,35.94,35.8,35.81,151800.0,35.93,35.94,35.8,35.81,151800.0
2021-07-23 10:25:00,35.83,36.03,35.81,36.03,45500.0,35.83,36.03,35.81,36.03,45500.0
2021-07-23 10:30:00,35.99,36.03,35.97,35.97,65000.0,35.99,36.03,35.97,35.97,65000.0
2021-07-23 10:35:00,35.97,36.0,35.96,36.0,40500.0,35.97,36.0,35.96,36.0,40500.0
2021-07-23 10:40:00,36.0,36.0,35.92,35.92,46350.0,36.0,36.0,35.92,35.92,46350.0
2021-07-23 10:45:00,35.92,35.97,35.9,35.97,278750.0,35.92,35.97,35.9,35.97,278750.0
2021-07-23 10:50:00,35.97,36.04,35.97,36.01,65350.0,35.97,36.04,35.97,36.01,65350.0
2021-07-23 10:55:00,36.08,36.1,36.05,36.05,70200.0,36.08,36.1,36.05,36.05,70200.0
2021-07-23 11:00:00,36.04,36.13,36.04,36.12,245200.0,36.04,36.13,36.04,36.12,245200.0
2021-07-23 11:05:00,36.13,36.18,36.1,36.15,73750.0,36.13,36.18,36.1,36.15,73750.0
2021-07-23 11:10:00,36.2,36.24,36.18,36.21,193250.0,36.2,36.24,36.18,36.21,193250.0
2021-07-23 11:15:00,36.22,36.34,36.2,36.34,106350.0,36.22,36.34,36.2,36.34,106350.0
2021-07-23 11:20:00,36.32,36.36,36.32,36.34,110900.0,36.32,36.36,36.32,36.34,110900.0
2021-07-23 11:25:00,36.35,36.35,36.28,36.3,206150.0,36.35,36.35,36.28,36.3,206150.0
2021-07-23 11:30:00,36.3,36.32,36.26,36.26,144100.0,36.3,36.32,36.26,36.26,144100.0
2021-07-23 11:35:00,36.28,36.28,36.13,36.13,198150.0,36.28,36.28,36.13,36.13,198150.0
2021-07-23 11:40:00,36.13,36.13,36.09,36.1,113550.0,36.13,36.13,36.09,36.1,113550.0
2021-07-23 11:45:00,36.1,36.12,36.09,36.09,20000.0,36.1,36.12,36.09,36.09,20000.0
2021-07-23 11:50:00,36.1,36.1,36.09,36.1,66000.0,36.1,36.1,36.09,36.1,66000.0
2021-07-23 11:55:00,36.09,36.15,36.09,36.15,30000.0,36.09,36.15,36.09,36.15,30000.0
2021-07-23 12:00:00,36.14,36.14,36.1,36.11,70650.0,36.14,36.14,36.1,36.11,70650.0
2021-07-23 12:05:00,36.15,36.15,36.12,36.14,76100.0,36.15,36.15,36.12,36.14,76100.0
2021-07-23 12:10:00,36.16,36.2,36.15,36.2,121900.0,36.16,36.2,36.15,36.2,121900.0
2021-07-23 12:15:00,36.23,36.26,36.23,36.24,126450.0,36.23,36.26,36.23,36.24,126450.0
2021-07-23 12:20:00,36.23,36.24,36.23,36.24,20000.0,36.23,36.24,36.23,36.24,20000.0
2021-07-23 12:25:00,36.21,36.21,36.14,36.21,70650.0,36.21,36.21,36.14,36.21,70650.0
2021-07-23 12:30:00,36.17,36.23,36.16,36.22,63850.0,36.17,36.23,36.16,36.22,63850.0
2021-07-23 12:35:00,36.23,36.23,36.2,36.2,86050.0,36.23,36.23,36.2,36.2,86050.0
2021-07-23 12:40:00,36.21,36.21,36.17,36.2,155550.0,36.21,36.21,36.17,36.2,155550.0
2021-07-23 12:45:00,36.21,36.22,36.19,36.19,63350.0,36.21,36.22,36.19,36.19,63350.0
2021-07-23 12:50:00,36.19,36.19,36.19,36.19,40000.0,36.19,36.19,36.19,36.19,40000.0
2021-07-23 12:55:00,36.2,36.22,36.19,36.2,50000.0,36.2,36.22,36.19,36.2,50000.0
2021-07-23 13:00:00,36.2,36.25,36.2,36.25,49950.0,36.2,36.25,36.2,36.25,49950.0
2021-07-23 13:05:00,36.26,36.29,36.26,36.28,131250.0,36.26,36.29,36.26,36.28,131250.0
2021-07-23 13:10:00,36.29,36.3,36.29,36.3,26700.0,36.29,36.3,36.29,36.3,26700.0
2021-07-23 13:15:00,36.29,36.29,36.26,36.26,52300.0,36.29,36.29,36.26,36.26,52300.0
2021-07-23 13:20:00,36.28,36.32,36.27,36.32,76150.0,36.28,36.32,36.27,36.32,76150.0
2021-07-23 13:25:00,36.31,36.31,36.3,36.31,29250.0,36.31,36.31,36.3,36.31,29250.0
2021-07-23 13:30:00,36.29,36.32,36.28,36.28,50000.0,36.29,36.32,36.28,36.28,50000.0
2021-07-23 13:35:00,36.27,36.31,36.27,36.31,95950.0,36.27,36.31,36.27,36.31,95950.0
2021-07-23 13:40:00,36.3,36.32,36.3,36.32,80000.0,36.3,36.32,36.3,36.32,80000.0
2021-07-23 13:45:00,36.31,36.34,36.31,36.34,61850.0,36.31,36.34,36.31,36.34,61850.0
2021-07-23 13:50:00,36.36,36.37,36.33,36.33,85000.0,36.36,36.37,36.33,36.33,85000.0
2021-07-23 13:55:00,36.34,36.36,36.34,36.34,28750.0,36.34,36.36,36.34,36.34,28750.0
2021-07-23 14:00:00,36.35,36.35,36.35,36.35,5000.0,36.35,36.35,36.35,36.35,5000.0
2021-07-23 14:05:00,36.35,36.39,36.35,36.39,55000.0,36.35,36.39,36.35,36.39,55000.0
2021-07-23 14:10:00,36.39,36.42,36.39,36.4,137000.0,36.39,36.42,36.39,36.4,137000.0
2021-07-23 14:15:00,36.4,36.43,36.39,36.42,105300.0,36.4,36.43,36.39,36.42,105300.0
2021-07-23 14:20:00,36.43,36.46,36.43,36.46,64500.0,36.43,36.46,36.43,36.46,64500.0
2021-07-23 14:25:00,36.46,36.48,36.46,36.47,93400.0,36.46,36.48,36.46,36.47,93400.0
2021-07-23 14:30:00,36.47,36.53,36.44,36.52,157450.0,36.47,36.53,36.44,36.52,157450.0
2021-07-23 14:35:00,36.54,36.65,36.54,36.65,66750.0,36.54,36.65,36.54,36.65,66750.0
2021-07-23 14:40:00,36.66,36.67,36.52,36.54,293250.0,36.66,36.67,36.52,36.54,293250.0
2021-07-23 14:45:00,36.56,36.57,36.51,36.56,70000.0,36.56,36.57,36.51,36.56,70000.0
2021-07-23 14:50:00,36.59,36.6,36.59,36.6,35000.0,36.59,36.6,36.59,36.6,35000.0
2021-07-23 14:55:00,36.6,36.61,36.6,36.61,57150.0,36.6,36.61,36.6,36.61,57150.0
2021-07-23 15:00:00,36.61,36.61,36.57,36.57,155500.0,36.61,36.61,36.57,36.57,155500.0
2021-07-23 15:05:00,36.56,36.57,36.53,36.53,70000.0,36.56,36.57,36.53,36.53,70000.0
2021-07-23 15:10:00,36.54,36.54,36.49,36.49,65000.0,36.54,36.54,36.49,36.49,65000.0
2021-07-23 15:15:00,36.53,36.53,36.49,36.5,52600.0,36.53,36.53,36.49,36.5,52600.0
2021-07-23 15:20:00,36.52,36.53,36.49,36.49,101400.0,36.52,36.53,36.49,36.49,101400.0
2021-07-23 15:25:00,36.5,36.51,36.45,36.48,129000.0,36.5,36.51,36.45,36.48,129000.0
2021-07-23 15:30:00,36.5,36.53,36.5,36.52,64000.0,36.5,36.53,36.5,36.52,64000.0
2021-07-23 15:35:00,36.54,36.56,36.54,36.56,92500.0,36.54,36.56,36.54,36.56,92500.0
2021-07-23 15:40:00,36.58,36.58,36.53,36.58,460400.0,36.58,36.58,36.53,36.58,460400.0
2021-07-23 15:45:00,36.58,36.6,36.57,36.58,174900.0,36.58,36.6,36.57,36.58,174900.0
2021-07-23 15:50:00,36.59,36.66,36.59,36.64,225750.0,36.59,36.66,36.59,36.64,225750.0
2021-07-23 15:55:00,36.64,36.66,36.62,36.64,528250.0,36.64,36.66,36.62,36.64,528250.0
2021-07-26 09:30:00,36.56,36.61,36.45,36.59,449300.0,36.56,36.61,36.45,36.59,449300.0
2021-07-26 09:35:00,36.59,36.6,36.55,36.6,75000.0,36.59,36.6,36.55,36.6,75000.0
2021-07-26 09:40:00,36.54,36.56,36.39,36.49,290800.0,36.54,36.56,36.39,36.49,290800.0
2021-07-26 09:45:00,36.45,36.48,36.34,36.4,182500.0,36.45,36.48,36.34,36.4,182500.0
2021-07-26 09:50:00,36.38,36.45,36.34,36.45,306750.0,36.38,36.45,36.34,36.45,306750.0
2021-07-26 09:55:00,36.44,36.45,36.36,36.36,104750.0,36.44,36.45,36.36,36.36,104750.0
2021-07-26 10:00:00,36.44,36.55,36.44,36.53,167000.0,36.44,36.55,36.44,36.53,167000.0
2021-07-26 10:05:00,36.49,36.52,36.46,36.52,35000.0,36.49,36.52,36.46,36.52,35000.0
2021-07-26 10:10:00,36.5,36.5,36.45,36.45,30000.0,36.5,36.5,36.45,36.45,30000.0
2021-07-26 10:15:00,36.47,36.47,36.39,36.39,88350.0,36.47,36.47,36.39,36.39,88350.0
2021-07-26 10:20:00,36.44,36.44,36.39,36.39,28800.0,36.44,36.44,36.39,36.39,28800.0
2021-07-26 10:25:00,36.39,36.39,36.3,36.33,140550.0,36.39,36.39,36.3,36.33,140550.0
2021-07-26 10:30:00,36.33,36.34,36.3,36.34,64500.0,36.33,36.34,36.3,36.34,64500.0
2021-07-26 10:35:00,36.36,36.39,36.36,36.39,10000.0,36.36,36.39,36.36,36.39,10000.0
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 10:45:00,36.41,36.41,36.41,36.41,0.0,36.41,36.41,36.41,36.41,0.0
2021-07-26 10:50:00,36.43,36.43,36.36,36.38,99900.0,36.43,36.43,36.36,36.38,99900.0
2021-07-26 10:55:00,36.4,36.41,36.34,36.35,94400.0,36.4,36.41,36.34,36.35,94400.0
2021-07-26 11:00:00,36.36,36.44,36.36,36.44,151500.0,36.36,36.44,36.36,36.44,151500.0
2021-07-26 11:05:00,36.45,36.45,36.45,36.45,5000.0,36.45,36.45,36.45,36.45,5000.0
2021-07-26 11:10:00,36.5,36.62,36.49,36.62,145000.0,36.5,36.62,36.49,36.62,145000.0
2021-07-26 11:15:00,36.6,36.64,36.6,36.64,30800.0,36.6,36.64,36.6,36.64,30800.0
2021-07-26 11:20:00,36.67,36.75,36.67,36.75,100750.0,36.67,36.75,36.67,36.75,100750.0
2021-07-26 11:25:00,36.8,36.8,36.76,36.77,25000.0,36.8,36.8,36.76,36.77,25000.0
2021-07-26 11:30:00,36.76,36.77,36.7,36.7,59650.0,36.76,36.77,36.7,36.7,59650.0
2021-07-26 11:35:00,36.68,36.68,36.67,36.67,10050.0,36.68,36.68,36.67,36.67,10050.0
2021-07-26 11:40:00,36.67,36.67,36.63,36.64,37500.0,36.67,36.67,36.63,36.64,37500.0
2021-07-26 11:45:00,36.64,36.65,36.62,36.65,20000.0,36.64,36.65,36.62,36.65,20000.0
2021-07-26 11:50:00,36.65,36.65,36.65,36.65,0.0,36.65,36.65,36.65,36.65,0.0
2021-07-26 11:55:00,36.72,36.73,36.72,36.73,15000.0,36.72,36.73,36.72,36.73,15000.0
2021-07-26 12:00:00,36.72,36.78,36.67,36.71,86750.0,36.72,36.78,36.67,36.71,86750.0
2021-07-26 12:05:00,36.69,36.69,36.69,36.69,5000.0,36.69,36.69,36.69,36.69,5000.0
2021-07-26 12:10:00,36.67,36.7,36.64,36.64,65000.0,36.67,36.7,36.64,36.64,65000.0
2021-07-26 12:15:00,36.62,36.64,36.6,36.64,40000.0,36.62,36.64,36.6,36.64,40000.0
2021-07-26 12:20:00,36.66,36.66,36.63,36.65,30000.0,36.66,36.66,36.63,36.65,30000.0
2021-07-26 12:25:00,36.67,36.68,36.67,36.68,10050.0,36.67,36.68,36.67,36.68,10050.0
2021-07-26 12:30:00,36.71,36.72,36.68,36.68,82550.0,36.71,36.72,36.68,36.68,82550.0
2021-07-26 12:35:00,36.65,36.68,36.65,36.68,35000.0,36.65,36.68,36.65,36.68,35000.0
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 12:45:00,36.71,36.71,36.71,36.71,0.0,36.71,36.71,36.71,36.71,0.0
2021-07-26 12:50:00,36.64,36.64,36.61,36.61,30000.0,36.64,36.64,36.61,36.61,30000.0
2021-07-26 12:55:00,36.62,36.66,36.62,36.66,36250.0,36.62,36.66,36.62,36.66,36250.0
2021-07-26 13:00:00,36.66,36.66,36.66,36.66,0.0,36.66,36.66,36.66,36.66,0.0
2021-07-26 13:05:00,36.67,36.69,36.65,36.65,33900.0,36.67,36.69,36.65,36.65,33900.0
2021-07-26 13:10:00,36.65,36.65,36.65,36.65,0.0,36.65,36.65,36.65,36.65,0.0
2021-07-26 13:15:00,36.67,36.67,36.67,36.67,10000.0,36.67,36.67,36.67,36.67,10000.0
2021-07-26 13:20:00,36.66,36.67,36.63,36.65,65750.0,36.66,36.67,36.63,36.65,65750.0
2021-07-26 13:25:00,36.63,36.66,36.63,36.66,21400.0,36.63,36.66,36.63,36.66,21400.0
2021-07-26 13:30:00,36.66,36.68,36.65,36.68,30150.0,36.66,36.68,36.65,36.68,30150.0
2021-07-26 13:35:00,36.66,36.66,36.66,36.66,5000.0,36.66,36.66,36.66,36.66,5000.0
2021-07-26 13:40:00,36.63,36.63,36.56,36.56,92250.0,36.63,36.63,36.56,36.56,92250.0
2021-07-26 13:45:00,36.53,36.54,36.5,36.5,79850.0,36.53,36.54,36.5,36.5,79850.0
2021-07-26 13:50:00,36.5,36.5,36.5,36.5,0.0,36.5,36.5,36.5,36.5,0.0
2021-07-26 13:55:00,36.47,36.49,36.46,36.46,65100.0,36.47,36.49,36.46,36.46,65100.0
2021-07-26 14:00:00,36.46,36.52,36.44,36.47,82500.0,36.46,36.52,36.44,36.47,82500.0
2021-07-26 14:05:00,36.44,36.44,36.44,36.44,10000.0,36.44,36.44,36.44,36.44,10000.0
2021-07-26 14:10:00,36.45,36.45,36.45,36.45,10000.0,36.45,36.45,36.45,36.45,10000.0
2021-07-26 14:15:00,36.44,36.44,36.44,36.44,30000.0,36.44,36.44,36.44,36.44,30000.0
2021-07-26 14:20:00,36.4,36.41,36.08,36.1,589000.0,36.4,36.41,36.08,36.1,589000.0
2021-07-26 14:25:00,36.1,36.19,36.1,36.18,129450.0,36.1,36.19,36.1,36.18,129450.0
2021-07-26 14:30:00,36.19,36.26,36.19,36.24,73450.0,36.19,36.26,36.19,36.24,73450.0
2021-07-26 14:35:00,36.25,36.25,36.12,36.16,159850.0,36.25,36.25,36.12,36.16,159850.0
2021-07-26 14:40:00,36.17,36.18,36.15,36.17,89300.0,36.17,36.18,36.15,36.17,89300.0
2021-07-26 14:45:00,36.18,36.19,36.16,36.16,50000.0,36.18,36.19,36.16,36.16,50000.0
2021-07-26 14:50:00,36.18,36.18,36.18,36.18,14500.0,36.18,36.18,36.18,36.18,14500.0
2021-07-26 14:55:00,36.2,36.21,36.15,36.15,118650.0,36.2,36.21,36.15,36.15,118650.0
2021-07-26 15:00:00,36.15,36.17,36.15,36.17,55000.0,36.15,36.17,36.15,36.17,55000.0
2021-07-26 15:05:00,36.18,36.21,36.15,36.15,90000.0,36.18,36.21,36.15,36.15,90000.0
2021-07-26 15:10:00,36.13,36.14,36.12,36.12,100450.0,36.13,36.14,36.12,36.12,100450.0
2021-07-26 15:15:00,36.12,36.12,36.07,36.07,102900.0,36.12,36.12,36.07,36.07,102900.0
2021-07-26 15:20:00,36.09,36.12,36.07,36.1,100000.0,36.09,36.12,36.07,36.1,100000.0
2021-07-26 15:25:00,36.09,36.12,36.08,36.1,68350.0,36.09,36.12,36.08,36.1,68350.0
2021-07-26 15:30:00,36.11,36.11,36.1,36.1,10000.0,36.11,36.11,36.1,36.1,10000.0
2021-07-26 15:35:00,36.12,36.12,36.1,36.11,29000.0,36.12,36.12,36.1,36.11,29000.0
2021-07-26 15:40:00,36.13,36.16,36.11,36.14,95000.0,36.13,36.16,36.11,36.14,95000.0
2021-07-26 15:45:00,36.12,36.17,36.12,36.14,67600.0,36.12,36.17,36.12,36.14,67600.0
2021-07-26 15:50:00,36.16,36.16,36.12,36.16,137500.0,36.16,36.16,36.12,36.16,137500.0
2021-07-26 15:55:00,36.15,36.18,36.1,36.12,500950.0,36.15,36.18,36.1,36.12,500950.0
2021-07-27 09:30:00,36.14,36.19,36.03,36.11,216300.0,36.14,36.19,36.03,36.11,216300.0
2021-07-27 09:35:00,36.18,36.46,36.17,36.46,328000.0,36.18,36.46,36.17,36.46,328000.0
2021-07-27 09:40:00,36.44,36.45,36.31,36.31,61250.0,36.44,36.45,36.31,36.31,61250.0
2021-07-27 09:45:00,36.4,36.4,36.35,36.38,15000.0,36.4,36.4,36.35,36.38,15000.0
2021-07-27 09:50:00,36.31,36.41,36.31,36.41,85450.0,36.31,36.41,36.31,36.41,85450.0
2021-07-27 09:55:00,36.42,36.44,36.25,36.27,98050.0,36.42,36.44,36.25,36.27,98050.0
2021-07-27 10:00:00,36.26,36.27,36.23,36.25,70000.0,36.26,36.27,36.23,36.25,70000.0
2021-07-27 10:05:00,36.18,36.3,36.18,36.3,59850.0,36.18,36.3,36.18,36.3,59850.0
2021-07-27 10:10:00,36.25,36.31,36.23,36.25,157250.0,36.25,36.31,36.23,36.25,157250.0
2021-07-27 10:15:00,36.2,36.24,36.17,36.24,60000.0,36.2,36.24,36.17,36.24,60000.0
2021-07-27 10:20:00,36.24,36.34,36.24,36.34,50000.0,36.24,36.34,36.24,36.34,50000.0
2021-07-27 10:25:00,36.3,36.4,36.3,36.4,65950.0,36.3,36.4,36.3,36.4,65950.0
2021-07-27 10:30:00,36.46,36.46,36.23,36.23,42500.0,36.46,36.46,36.23,36.23,42500.0
2021-07-27 10:35:00,36.24,36.34,36.24,36.26,89500.0,36.24,36.34,36.24,36.26,89500.0
2021-07-27 10:40:00,36.28,36.28,36.26,36.27,71200.0,36.28,36.28,36.26,36.27,71200.0
2021-07-27 10:45:00,36.3,36.33,36.26,36.32,105100.0,36.3,36.33,36.26,36.32,105100.0
2021-07-27 10:50:00,36.32,36.34,36.32,36.34,41250.0,36.32,36.34,36.32,36.34,41250.0
2021-07-27 10:55:00,36.34,36.38,36.34,36.38,66450.0,36.34,36.38,36.34,36.38,66450.0
2021-07-27 11:00:00,36.35,36.42,36.35,36.41,50000.0,36.35,36.42,36.35,36.41,50000.0
2021-07-27 11:05:00,36.32,36.32,36.3,36.3,10000.0,36.32,36.32,36.3,36.3,10000.0
2021-07-27 11:10:00,36.35,36.36,36.32,36.36,20000.0,36.35,36.36,36.32,36.36,20000.0
2021-07-27 11:15:00,36.31,36.35,36.2,36.2,65600.0,36.31,36.35,36.2,36.2,65600.0
2021-07-27 11:20:00,36.24,36.26,36.16,36.25,108150.0,36.24,36.26,36.16,36.25,108150.0
2021-07-27 11:25:00,36.21,36.23,36.11,36.12,145150.0,36.21,36.23,36.11,36.12,145150.0
2021-07-27 11:30:00,36.14,36.19,36.05,36.05,112900.0,36.14,36.19,36.05,36.05,112900.0
2021-07-27 11:35:00,36.06,36.06,35.92,35.96,91950.0,36.06,36.06,35.92,35.96,91950.0
2021-07-27 11:40:00,36.02,36.07,36.02,36.06,28200.0,36.02,36.07,36.02,36.06,28200.0
2021-07-27 11:45:00,36.1,36.14,36.06,36.12,58750.0,36.1,36.14,36.06,36.12,58750.0
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 11:55:00,36.21,36.21,36.21,36.21,0.0,36.21,36.21,36.21,36.21,0.0
2021-07-27 12:00:00,36.23,36.3,36.19,36.3,105700.0,36.23,36.3,36.19,36.3,105700.0
2021-07-27 12:05:00,36.24,36.32,36.21,36.3,62500.0,36.24,36.32,36.21,36.3,62500.0
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 12:15:00,36.3,36.3,36.3,36.3,0.0,36.3,36.3,36.3,36.3,0.0
2021-07-27 12:20:00,36.34,36.45,36.32,36.41,69250.0,36.34,36.45,36.32,36.41,69250.0
2021-07-27 12:25:00,36.43,36.46,36.42,36.46,27950.0,36.43,36.46,36.42,36.46,27950.0
2021-07-27 12:30:00,36.45,36.49,36.44,36.44,56700.0,36.45,36.49,36.44,36.44,56700.0
2021-07-27 12:35:00,36.42,36.49,36.42,36.49,70000.0,36.42,36.49,36.42,36.49,70000.0
2021-07-27 12:40:00,36.54,36.63,36.54,36.56,65000.0,36.54,36.63,36.54,36.56,65000.0
2021-07-27 12:45:00,36.55,36.57,36.55,36.57,10000.0,36.55,36.57,36.55,36.57,10000.0
2021-07-27 12:50:00,36.55,36.55,36.5,36.5,15500.0,36.55,36.55,36.5,36.5,15500.0
2021-07-27 12:55:00,36.5,36.54,36.49,36.49,25650.0,36.5,36.54,36.49,36.49,25650.0
2021-07-27 13:00:00,36.5,36.55,36.48,36.52,90000.0,36.5,36.55,36.48,36.52,90000.0
2021-07-27 13:05:00,36.54,36.58,36.54,36.58,10000.0,36.54,36.58,36.54,36.58,10000.0
2021-07-27 13:10:00,36.52,36.52,36.51,36.52,25000.0,36.52,36.52,36.51,36.52,25000.0
2021-07-27 13:15:00,36.55,36.56,36.52,36.56,30000.0,36.55,36.56,36.52,36.56,30000.0
2021-07-27 13:20:00,36.51,36.54,36.49,36.51,101250.0,36.51,36.54,36.49,36.51,101250.0
2021-07-27 13:25:00,36.53,36.58,36.52,36.58,63650.0,36.53,36.58,36.52,36.58,63650.0
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 13:35:00,36.54,36.54,36.54,36.54,0.0,36.54,36.54,36.54,36.54,0.0
2021-07-27 13:40:00,36.54,36.54,36.54,36.54,10000.0,36.54,36.54,36.54,36.54,10000.0
2021-07-27 13:45:00,36.55,36.55,36.55,36.55,13500.0,36.55,36.55,36.55,36.55,13500.0
2021-07-27 13:50:00,36.59,36.59,36.59,36.59,5000.0,36.59,36.59,36.59,36.59,5000.0
2021-07-27 13:55:00,36.55,36.56,36.55,36.55,15000.0,36.55,36.56,36.55,36.55,15000.0
2021-07-27 14:00:00,36.57,36.57,36.5,36.5,32550.0,36.57,36.57,36.5,36.5,32550.0
2021-07-27 14:05:00,36.51,36.52,36.51,36.52,16450.0,36.51,36.52,36.51,36.52,16450.0
2021-07-27 14:10:00,36.55,36.56,36.55,36.56,20000.0,36.55,36.56,36.55,36.56,20000.0
2021-07-27 14:15:00,36.6,36.62,36.58,36.62,80200.0,36.6,36.62,36.58,36.62,80200.0
2021-07-27 14:20:00,36.59,36.61,36.59,36.6,30000.0,36.59,36.61,36.59,36.6,30000.0
2021-07-27 14:25:00,36.63,36.68,36.6,36.67,60000.0,36.63,36.68,36.6,36.67,60000.0
2021-07-27 14:30:00,36.61,36.61,36.61,36.61,12500.0,36.61,36.61,36.61,36.61,12500.0
2021-07-27 14:35:00,36.63,36.66,36.62,36.62,40000.0,36.63,36.66,36.62,36.62,40000.0
2021-07-27 14:40:00,36.63,36.63,36.6,36.61,24900.0,36.63,36.63,36.6,36.61,24900.0
2021-07-27 14:45:00,36.63,36.68,36.63,36.68,15000.0,36.63,36.68,36.63,36.68,15000.0
2021-07-27 14:50:00,36.68,36.72,36.65,36.72,100000.0,36.68,36.72,36.65,36.72,100000.0
2021-07-27 14:55:00,36.76,36.83,36.73,36.75,181450.0,36.76,36.83,36.73,36.75,181450.0
2021-07-27 15:00:00,36.76,36.81,36.74,36.78,83750.0,36.76,36.81,36.74,36.78,83750.0
2021-07-27 15:05:00,36.76,36.81,36.76,36.76,96300.0,36.76,36.81,36.76,36.76,96300.0
2021-07-27 15:10:00,36.77,36.77,36.64,36.67,55950.0,36.77,36.77,36.64,36.67,55950.0
2021-07-27 15:15:00,36.69,36.7,36.66,36.68,35550.0,36.69,36.7,36.66,36.68,35550.0
2021-07-27 15:20:00,36.66,36.66,36.66,36.66,5000.0,36.66,36.66,36.66,36.66,5000.0
2021-07-27 15:25:00,36.63,36.67,36.61,36.61,71500.0,36.63,36.67,36.61,36.61,71500.0
2021-07-27 15:30:00,36.62,36.64,36.56,36.56,58450.0,36.62,36.64,36.56,36.56,58450.0
2021-07-27 15:35:00,36.51,36.55,36.5,36.53,38800.0,36.51,36.55,36.5,36.53,38800.0
2021-07-27 15:40:00,36.52,36.59,36.51,36.59,55300.0,36.52,36.59,36.51,36.59,55300.0
2021-07-27 15:45:00,36.56,36.6,36.55,36.6,58500.0,36.56,36.6,36.55,36.6,58500.0
2021-07-27 15:50:00,36.62,36.67,36.58,36.64,96200.0,36.62,36.67,36.58,36.64,96200.0
2021-07-27 15:55:00,36.64,36.72,36.64,36.72,216800.0,36.64,36.72,36.64,36.72,216800.0
2021-07-28 09:30:00,36.53,36.56,36.5,36.56,195950.0,36.53,36.56,36.5,36.56,195950.0
2021-07-28 09:35:00,36.56,36.6,36.41,36.41,98850.0,36.56,36.6,36.41,36.41,98850.0
2021-07-28 09:40:00,36.44,36.44,36.4,36.42,108600.0,36.44,36.44,36.4,36.42,108600.0
2021-07-28 09:45:00,36.43,36.5,36.43,36.43,19700.0,36.43,36.5,36.43,36.43,19700.0
2021-07-28 09:50:00,36.43,36.51,36.43,36.51,45250.0,36.43,36.51,36.43,36.51,45250.0
2021-07-28 09:55:00,36.52,36.55,36.52,36.53,36500.0,36.52,36.55,36.52,36.53,36500.0
2021-07-28 10:00:00,36.53,36.53,36.47,36.5,25700.0,36.53,36.53,36.47,36.5,25700.0
2021-07-28 10:05:00,36.56,36.58,36.56,36.56,30400.0,36.56,36.58,36.56,36.56,30400.0
2021-07-28 10:10:00,36.52,36.52,36.52,36.52,12300.0,36.52,36.52,36.52,36.52,12300.0
2021-07-28 10:15:00,36.58,36.61,36.58,36.61,35000.0,36.58,36.61,36.58,36.61,35000.0
2021-07-28 10:20:00,36.66,36.66,36.61,36.61,31650.0,36.66,36.66,36.61,36.61,31650.0
2021-07-28 10:25:00,36.66,36.68,36.63,36.68,45000.0,36.66,36.68,36.63,36.68,45000.0
2021-07-28 10:30:00,36.66,36.68,36.63,36.63,180750.0,36.66,36.68,36.63,36.63,180750.0
2021-07-28 10:35:00,36.63,36.63,36.55,36.55,28450.0,36.63,36.63,36.55,36.55,28450.0
2021-07-28 10:40:00,36.52,36.55,36.46,36.46,71850.0,36.52,36.55,36.46,36.46,71850.0
2021-07-28 10:45:00,36.56,36.56,36.5,36.5,15000.0,36.56,36.56,36.5,36.5,15000.0
2021-07-28 10:50:00,36.59,36.59,36.59,36.59,5000.0,36.59,36.59,36.59,36.59,5000.0
2021-07-28 10:55:00,36.57,36.6,36.54,36.6,21250.0,36.57,36.6,36.54,36.6,21250.0
2021-07-28 11:00:00,36.59,36.6,36.54,36.57,31450.0,36.59,36.6,36.54,36.57,31450.0
2021-07-28 11:05:00,36.62,36.65,36.59,36.65,25000.0,36.62,36.65,36.59,36.65,25000.0
2021-07-28 11:10:00,36.6,36.6,36.57,36.57,15000.0,36.6,36.6,36.57,36.57,15000.0
2021-07-28 11:15:00,36.6,36.6,36.45,36.49,105000.0,36.6,36.6,36.45,36.49,105000.0
2021-07-28 11:20:00,36.46,36.46,36.46,36.46,5000.0,36.46,36.46,36.46,36.46,5000.0
2021-07-28 11:25:00,36.5,36.5,36.41,36.42,77500.0,36.5,36.5,36.41,36.42,77500.0
2021-07-28 11:30:00,36.4,36.44,36.4,36.41,78800.0,36.4,36.44,36.4,36.41,78800.0
2021-07-28 11:35:00,36.41,36.49,36.41,36.49,30000.0,36.41,36.49,36.41,36.49,30000.0
2021-07-28 11:40:00,36.49,36.49,36.43,36.43,40100.0,36.49,36.49,36.43,36.43,40100.0
2021-07-28 11:45:00,36.41,36.42,36.33,36.36,181650.0,36.41,36.42,36.33,36.36,181650.0
2021-07-28 11:50:00,36.35,36.38,36.31,36.34,112500.0,36.35,36.38,36.31,36.34,112500.0
2021-07-28 11:55:00,36.35,36.35,36.32,36.34,60050.0,36.35,36.35,36.32,36.34,60050.0
2021-07-28 12:00:00,36.3,36.3,36.16,36.16,105300.0,36.3,36.3,36.16,36.16,105300.0
2021-07-28 12:05:00,36.17,36.27,36.16,36.27,42000.0,36.17,36.27,36.16,36.27,42000.0
2021-07-28 12:10:00,36.23,36.25,36.23,36.24,30000.0,36.23,36.25,36.23,36.24,30000.0
2021-07-28 12:15:00,36.23,36.25,36.23,36.25,39900.0,36.23,36.25,36.23,36.25,39900.0
2021-07-28 12:20:00,36.24,36.29,36.24,36.26,42000.0,36.24,36.29,36.24,36.26,42000.0
2021-07-28 12:25:00,36.25,36.26,36.24,36.26,37950.0,36.25,36.26,36.24,36.26,37950.0
2021-07-28 12:30:00,36.27,36.27,36.27,36.27,30000.0,36.27,36.27,36.27,36.27,30000.0
2021-07-28 12:35:00,36.25,36.27,36.18,36.18,55000.0,36.25,36.27,36.18,36.18,55000.0
2021-07-28 12:40:00,36.19,36.2,36.19,36.2,15450.0,36.19,36.2,36.19,36.2,15450.0
2021-07-28 12:45:00,36.18,36.22,36.18,36.22,45000.0,36.18,36.22,36.18,36.22,45000.0
2021-07-28 12:50:00,36.25,36.25,36.24,36.24,10000.0,36.25,36.25,36.24,36.24,10000.0
2021-07-28 12:55:00,36.25,36.3,36.25,36.27,55000.0,36.25,36.3,36.25,36.27,55000.0
2021-07-28 13:00:00,36.3,36.3,36.28,36.28,15800.0,36.3,36.3,36.28,36.28,15800.0
2021-07-28 13:05:00,36.29,36.29,36.23,36.23,30200.0,36.29,36.29,36.23,36.23,30200.0
2021-07-28 13:10:00,36.26,36.27,36.26,36.27,23400.0,36.26,36.27,36.26,36.27,23400.0
2021-07-28 13:15:00,36.25,36.25,36.25,36.25,29850.0,36.25,36.25,36.25,36.25,29850.0
2021-07-28 13:20:00,36.26,36.26,36.26,36.26,30000.0,36.26,36.26,36.26,36.26,30000.0
2021-07-28 13:25:00,36.28,36.28,36.23,36.24,30000.0,36.28,36.28,36.23,36.24,30000.0
2021-07-28 13:30:00,36.2,36.2,36.15,36.16,123500.0,36.2,36.2,36.15,36.16,123500.0
2021-07-28 13:35:00,36.12,36.12,36.03,36.07,171450.0,36.12,36.12,36.03,36.07,171450.0
2021-07-28 13:40:00,36.06,36.14,36.06,36.14,118800.0,36.06,36.14,36.06,36.14,118800.0
2021-07-28 13:45:00,36.12,36.17,36.12,36.17,54450.0,36.12,36.17,36.12,36.17,54450.0
2021-07-28 13:50:00,36.16,36.18,36.16,36.16,25000.0,36.16,36.18,36.16,36.16,25000.0
2021-07-28 13:55:00,36.15,36.2,36.15,36.17,40550.0,36.15,36.2,36.15,36.17,40550.0
2021-07-28 14:00:00,36.15,36.17,35.97,36.17,313350.0,36.15,36.17,35.97,36.17,313350.0
2021-07-28 14:05:00,36.12,36.18,36.1,36.18,88050.0,36.12,36.18,36.1,36.18,88050.0
2021-07-28 14:10:00,36.15,36.2,36.15,36.2,61150.0,36.15,36.2,36.15,36.2,61150.0
2021-07-28 14:15:00,36.2,36.26,36.2,36.26,47750.0,36.2,36.26,36.2,36.26,47750.0
2021-07-28 14:20:00,36.25,36.25,36.2,36.2,65000.0,36.25,36.25,36.2,36.2,65000.0
2021-07-28 14:25:00,36.23,36.24,36.21,36.24,50000.0,36.23,36.24,36.21,36.24,50000.0
2021-07-28 14:30:00,36.24,36.25,36.19,36.21,85350.0,36.24,36.25,36.19,36.21,85350.0
2021-07-28 14:35:00,36.19,36.21,36.18,36.2,20000.0,36.19,36.21,36.18,36.2,20000.0
2021-07-28 14:40:00,36.22,36.22,36.22,36.22,25000.0,36.22,36.22,36.22,36.22,25000.0
2021-07-28 14:45:00,36.23,36.24,36.23,36.23,30000.0,36.23,36.24,36.23,36.23,30000.0
2021-07-28 14:50:00,36.24,36.27,36.19,36.19,102450.0,36.24,36.27,36.19,36.19,102450.0
2021-07-28 14:55:00,36.18,36.2,36.17,36.2,20000.0,36.18,36.2,36.17,36.2,20000.0
2021-07-28 15:00:00,36.21,36.26,36.17,36.17,130000.0,36.21,36.26,36.17,36.17,130000.0
2021-07-28 15:05:00,36.11,36.14,36.11,36.14,31400.0,36.11,36.14,36.11,36.14,31400.0
2021-07-28 15:10:00,36.16,36.18,36.16,36.18,17500.0,36.16,36.18,36.16,36.18,17500.0
2021-07-28 15:15:00,36.18,36.25,36.18,36.25,94500.0,36.18,36.25,36.18,36.25,94500.0
2021-07-28 15:20:00,36.23,36.31,36.23,36.31,57200.0,36.23,36.31,36.23,36.31,57200.0
2021-07-28 15:25:00,36.34,36.41,36.34,36.41,81000.0,36.34,36.41,36.34,36.41,81000.0
2021-07-28 15:30:00,36.41,36.42,36.31,36.31,91550.0,36.41,36.42,36.31,36.31,91550.0
2021-07-28 15:35:00,36.31,36.35,36.3,36.32,159300.0,36.31,36.35,36.3,36.32,159300.0
2021-07-28 15:40:00,36.32,36.44,36.31,36.43,134600.0,36.32,36.44,36.31,36.43,134600.0
2021-07-28 15:45:00,36.46,36.46,36.35,36.38,57700.0,36.46,36.46,36.35,36.38,57700.0
2021-07-28 15:50:00,36.39,36.42,36.37,36.4,81250.0,36.39,36.42,36.37,36.4,81250.0
2021-07-28 15:55:00,36.41,36.41,36.34,36.34,299950.0,36.41,36.41,36.34,36.34,299950.0
2021-07-29 09:30:00,36.33,36.4,36.33,36.38,105650.0,36.33,36.4,36.33,36.38,105650.0
2021-07-29 09:35:00,36.47,36.48,36.34,36.34,82200.0,36.47,36.48,36.34,36.34,82200.0
2021-07-29 09:40:00,36.47,36.57,36.47,36.57,75000.0,36.47,36.57,36.47,36.57,75000.0
2021-07-29 09:45:00,36.45,36.48,36.43,36.44,66850.0,36.45,36.48,36.43,36.44,66850.0
2021-07-29 09:50:00,36.51,36.51,36.49,36.49,34400.0,36.51,36.51,36.49,36.49,34400.0
2021-07-29 09:55:00,36.5,36.53,36.42,36.46,30000.0,36.5,36.53,36.42,36.46,30000.0
2021-07-29 10:00:00,36.45,36.49,36.44,36.46,81000.0,36.45,36.49,36.44,36.46,81000.0
2021-07-29 10:05:00,36.47,36.52,36.4,36.52,32500.0,36.47,36.52,36.4,36.52,32500.0
2021-07-29 10:10:00,36.47,36.51,36.43,36.51,32950.0,36.47,36.51,36.43,36.51,32950.0
2021-07-29 10:15:00,36.54,36.54,36.54,36.54,5000.0,36.54,36.54,36.54,36.54,5000.0
2021-07-29 10:20:00,36.51,36.59,36.51,36.59,75000.0,36.51,36.59,36.51,36.59,75000.0
2021-07-29 10:25:00,36.59,36.6,36.57,36.58,45000.0,36.59,36.6,36.57,36.58,45000.0
2021-07-29 10:30:00,36.59,36.62,36.55,36.62,70000.0,36.59,36.62,36.55,36.62,70000.0
2021-07-29 10:35:00,36.62,36.66,36.6,36.66,55000.0,36.62,36.66,36.6,36.66,55000.0
2021-07-29 10:40:00,36.7,36.73,36.67,36.68,122700.0,36.7,36.73,36.67,36.68,122700.0
2021-07-29 10:45:00,36.7,36.7,36.7,36.7,15100.0,36.7,36.7,36.7,36.7,15100.0
2021-07-29 10:50:00,36.72,36.81,36.7,36.81,109800.0,36.72,36.81,36.7,36.81,109800.0
2021-07-29 10:55:00,36.78,36.78,36.74,36.75,34400.0,36.78,36.78,36.74,36.75,34400.0
2021-07-29 11:00:00,36.79,36.84,36.77,36.84,25000.0,36.79,36.84,36.77,36.84,25000.0
2021-07-29 11:05:00,36.84,37.06,36.84,37.01,393900.0,36.84,37.06,36.84,37.01,393900.0
2021-07-29 11:10:00,37.0,37.01,36.87,36.89,70000.0,37.0,37.01,36.87,36.89,70000.0
2021-07-29 11:15:00,36.88,36.92,36.84,36.89,105000.0,36.88,36.92,36.84,36.89,105000.0
2021-07-29 11:20:00,36.85,36.85,36.85,36.85,23250.0,36.85,36.85,36.85,36.85,23250.0
2021-07-29 11:25:00,36.89,36.89,36.84,36.84,25000.0,36.89,36.89,36.84,36.84,25000.0
2021-07-29 11:30:00,36.86,36.86,36.8,36.8,53150.0,36.86,36.86,36.8,36.8,53150.0
2021-07-29 11:35:00,36.82,36.84,36.82,36.83,46650.0,36.82,36.84,36.82,36.83,46650.0
2021-07-29 11:40:00,36.82,36.99,36.82,36.99,64900.0,36.82,36.99,36.82,36.99,64900.0
2021-07-29 11:45:00,36.93,36.93,36.87,36.89,41900.0,36.93,36.93,36.87,36.89,41900.0
2021-07-29 11:50:00,36.89,36.89,36.89,36.89,0.0,36.89,36.89,36.89,36.89,0.0
2021-07-29 11:55:00,36.93,36.98,36.93,36.96,46800.0,36.93,36.98,36.93,36.96,46800.0
2021-07-29 12:00:00,36.96,36.99,36.93,36.99,69750.0,36.96,36.99,36.93,36.99,69750.0
2021-07-29 12:05:00,37.0,37.03,36.96,36.96,50000.0,37.0,37.03,36.96,36.96,50000.0
2021-07-29 12:10:00,36.98,36.98,36.96,36.96,27100.0,36.98,36.98,36.96,36.96,27100.0
2021-07-29 12:15:00,36.99,37.02,36.99,37.02,50800.0,36.99,37.02,36.99,37.02,50800.0
2021-07-29 12:20:00,36.99,36.99,36.92,36.92,57550.0,36.99,36.99,36.92,36.92,57550.0
2021-07-29 12:25:00,36.96,36.96,36.96,36.96,5000.0,36.96,36.96,36.96,36.96,5000.0
2021-07-29 12:30:00,36.95,36.95,36.93,36.93,20000.0,36.95,36.95,36.93,36.93,20000.0
2021-07-29 12:35:00,36.91,36.98,36.91,36.98,47950.0,36.91,36.98,36.91,36.98,47950.0
2021-07-29 12:40:00,36.91,36.94,36.91,36.94,10000.0,36.91,36.94,36.91,36.94,10000.0
2021-07-29 12:45:00,36.91,36.93,36.9,36.93,50000.0,36.91,36.93,36.9,36.93,50000.0
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 12:55:00,36.93,36.93,36.93,36.93,0.0,36.93,36.93,36.93,36.93,0.0
2021-07-29 13:00:00,36.97,36.97,36.93,36.93,10700.0,36.97,36.97,36.93,36.93,10700.0
2021-07-29 13:05:00,36.91,36.92,36.91,36.92,15000.0,36.91,36.92,36.91,36.92,15000.0
2021-07-29 13:10:00,36.91,36.91,36.91,36.91,5000.0,36.91,36.91,36.91,36.91,5000.0
2021-07-29 13:15:00,36.91,36.96,36.91,36.96,26650.0,36.91,36.96,36.91,36.96,26650.0
2021-07-29 13:20:00,36.96,36.96,36.94,36.95,25000.0,36.96,36.96,36.94,36.95,25000.0
2021-07-29 13:25:00,36.88,36.88,36.88,36.88,9400.0,36.88,36.88,36.88,36.88,9400.0
2021-07-29 13:30:00,37.0,37.0,36.99,36.99,10000.0,37.0,37.0,36.99,36.99,10000.0
2021-07-29 13:35:00,36.97,36.97,36.94,36.94,20000.0,36.97,36.97,36.94,36.94,20000.0
2021-07-29 13:40:00,36.94,36.96,36.93,36.96,50250.0,36.94,36.96,36.93,36.96,50250.0
2021-07-29 13:45:00,37.0,37.0,36.98,36.98,15000.0,37.0,37.0,36.98,36.98,15000.0
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 13:55:00,36.98,36.98,36.98,36.98,0.0,36.98,36.98,36.98,36.98,0.0
2021-07-29 14:00:00,37.0,37.0,37.0,37.0,5000.0,37.0,37.0,37.0,37.0,5000.0
2021-07-29 14:05:00,37.0,37.0,37.0,37.0,74950.0,37.0,37.0,37.0,37.0,74950.0
2021-07-29 14:10:00,36.98,36.98,36.94,36.94,37300.0,36.98,36.98,36.94,36.94,37300.0
2021-07-29 14:15:00,36.93,36.94,36.89,36.89,65550.0,36.93,36.94,36.89,36.89,65550.0
2021-07-29 14:20:00,36.88,36.88,36.86,36.86,40000.0,36.88,36.88,36.86,36.86,40000.0
2021-07-29 14:25:00,36.85,36.89,36.85,36.89,20000.0,36.85,36.89,36.85,36.89,20000.0
2021-07-29 14:30:00,36.88,36.88,36.88,36.88,10000.0,36.88,36.88,36.88,36.88,10000.0
2021-07-29 14:35:00,36.8,36.8,36.79,36.79,23900.0,36.8,36.8,36.79,36.79,23900.0
2021-07-29 14:40:00,36.78,36.82,36.78,36.82,27800.0,36.78,36.82,36.78,36.82,27800.0
2021-07-29 14:45:00,36.86,36.86,36.85,36.85,67200.0,36.86,36.86,36.85,36.85,67200.0
2021-07-29 14:50:00,36.83,36.83,36.83,36.83,17950.0,36.83,36.83,36.83,36.83,17950.0
2021-07-29 14:55:00,36.84,36.85,36.82,36.82,40450.0,36.84,36.85,36.82,36.82,40450.0
2021-07-29 15:00:00,36.81,36.81,36.77,36.77,55450.0,36.81,36.81,36.77,36.77,55450.0
2021-07-29 15:05:00,36.78,36.81,36.78,36.8,32650.0,36.78,36.81,36.78,36.8,32650.0
2021-07-29 15:10:00,36.8,36.81,36.8,36.81,50000.0,36.8,36.81,36.8,36.81,50000.0
2021-07-29 15:15:00,36.79,36.79,36.77,36.79,65400.0,36.79,36.79,36.77,36.79,65400.0
2021-07-29 15:20:00,36.79,36.79,36.76,36.76,60000.0,36.79,36.79,36.76,36.76,60000.0
2021-07-29 15:25:00,36.74,36.75,36.72,36.72,30550.0,36.74,36.75,36.72,36.72,30550.0
2021-07-29 15:30:00,36.73,36.75,36.7,36.75,40000.0,36.73,36.75,36.7,36.75,40000.0
2021-07-29 15:35:00,36.77,36.8,36.77,36.8,20000.0,36.77,36.8,36.77,36.8,20000.0
2021-07-29 15:40:00,36.8,36.83,36.77,36.83,107900.0,36.8,36.83,36.77,36.83,107900.0
2021-07-29 15:45:00,36.83,36.88,36.83,36.88,60950.0,36.83,36.88,36.83,36.88,60950.0
2021-07-29 15:50:00,36.91,36.98,36.81,36.98,311650.0,36.91,36.98,36.81,36.98,311650.0
2021-07-29 15:55:00,36.99,37.01,36.9,36.93,593350.0,36.99,37.01,36.9,36.93,593350.0
2021-07-30 09:30:00,36.81,36.81,36.67,36.7,225900.0,36.81,36.81,36.67,36.7,225900.0
2021-07-30 09:35:00,36.75,36.88,36.75,36.88,45550.0,36.75,36.88,36.75,36.88,45550.0
2021-07-30 09:40:00,36.85,37.05,36.85,37.05,100050.0,36.85,37.05,36.85,37.05,100050.0
2021-07-30 09:45:00,37.06,37.27,37.06,37.14,147500.0,37.06,37.27,37.06,37.14,147500.0
2021-07-30 09:50:00,37.14,37.14,37.04,37.04,91250.0,37.14,37.14,37.04,37.04,91250.0
2021-07-30 09:55:00,37.08,37.08,36.95,36.95,50200.0,37.08,37.08,36.95,36.95,50200.0
2021-07-30 10:00:00,36.96,36.96,36.96,36.96,10000.0,36.96,36.96,36.96,36.96,10000.0
2021-07-30 10:05:00,36.96,36.96,36.9,36.91,50000.0,36.96,36.96,36.9,36.91,50000.0
2021-07-30 10:10:00,36.92,36.94,36.92,36.93,23750.0,36.92,36.94,36.92,36.93,23750.0
2021-07-30 10:15:00,36.93,36.97,36.75,36.75,83750.0,36.93,36.97,36.75,36.75,83750.0
2021-07-30 10:20:00,36.75,36.79,36.74,36.74,51950.0,36.75,36.79,36.74,36.74,51950.0
2021-07-30 10:25:00,36.76,36.79,36.73,36.75,42750.0,36.76,36.79,36.73,36.75,42750.0
2021-07-30 10:30:00,36.77,36.8,36.77,36.8,15000.0,36.77,36.8,36.77,36.8,15000.0
2021-07-30 10:35:00,36.81,36.82,36.78,36.78,15000.0,36.81,36.82,36.78,36.78,15000.0
2021-07-30 10:40:00,36.76,36.8,36.76,36.8,37500.0,36.76,36.8,36.76,36.8,37500.0
2021-07-30 10:45:00,36.81,36.81,36.75,36.77,40000.0,36.81,36.81,36.75,36.77,40000.0
2021-07-30 10:50:00,36.77,36.77,36.7,36.71,45350.0,36.77,36.77,36.7,36.71,45350.0
2021-07-30 10:55:00,36.72,36.74,36.7,36.71,164500.0,36.72,36.74,36.7,36.71,164500.0
2021-07-30 11:00:00,36.69,36.75,36.69,36.75,47650.0,36.69,36.75,36.69,36.75,47650.0
2021-07-30 11:05:00,36.8,36.8,36.77,36.8,47500.0,36.8,36.8,36.77,36.8,47500.0
2021-07-30 11:10:00,36.78,36.78,36.72,36.72,40000.0,36.78,36.78,36.72,36.72,40000.0
2021-07-30 11:15:00,36.71,36.76,36.7,36.76,40000.0,36.71,36.76,36.7,36.76,40000.0
2021-07-30 11:20:00,36.77,36.8,36.77,36.8,10000.0,36.77,36.8,36.77,36.8,10000.0
2021-07-30 11:25:00,36.84,36.96,36.84,36.96,57500.0,36.84,36.96,36.84,36.96,57500.0
2021-07-30 11:30:00,36.98,37.05,36.93,36.96,64900.0,36.98,37.05,36.93,36.96,64900.0
2021-07-30 11:35:00,36.94,36.96,36.91,36.93,101000.0,36.94,36.96,36.91,36.93,101000.0
2021-07-30 11:40:00,36.95,36.97,36.95,36.97,25000.0,36.95,36.97,36.95,36.97,25000.0
2021-07-30 11:45:00,36.93,36.97,36.93,36.97,10000.0,36.93,36.97,36.93,36.97,10000.0
2021-07-30 11:50:00,36.97,36.97,36.97,36.97,5000.0,36.97,36.97,36.97,36.97,5000.0
2021-07-30 11:55:00,36.93,36.97,36.93,36.97,16750.0,36.93,36.97,36.93,36.97,16750.0
2021-07-30 12:00:00,37.02,37.04,37.0,37.04,20000.0,37.02,37.04,37.0,37.04,20000.0
2021-07-30 12:05:00,37.0,37.0,37.0,37.0,5000.0,37.0,37.0,37.0,37.0,5000.0
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 12:15:00,37.03,37.03,37.03,37.03,0.0,37.03,37.03,37.03,37.03,0.0
2021-07-30 12:20:00,37.03,37.03,37.03,37.03,0.0,37.03,37.03,37.03,37.03,0.0
2021-07-30 12:25:00,37.03,37.03,37.01,37.02,20000.0,37.03,37.03,37.01,37.02,20000.0
2021-07-30 12:30:00,37.0,37.0,37.0,37.0,10000.0,37.0,37.0,37.0,37.0,10000.0
2021-07-30 12:35:00,37.03,37.05,37.01,37.01,50350.0,37.03,37.05,37.01,37.01,50350.0
2021-07-30 12:40:00,37.01,37.01,37.01,37.01,5000.0,37.01,37.01,37.01,37.01,5000.0
2021-07-30 12:45:00,37.03,37.03,37.03,37.03,5000.0,37.03,37.03,37.03,37.03,5000.0
2021-07-30 12:50:00,37.06,37.11,37.06,37.09,69050.0,37.06,37.11,37.06,37.09,69050.0
2021-07-30 12:55:00,37.07,37.09,37.05,37.05,44850.0,37.07,37.09,37.05,37.05,44850.0
2021-07-30 13:00:00,37.03,37.03,37.03,37.03,15000.0,37.03,37.03,37.03,37.03,15000.0
2021-07-30 13:05:00,37.04,37.05,37.04,37.05,56050.0,37.04,37.05,37.04,37.05,56050.0
2021-07-30 13:10:00,37.08,37.09,37.07,37.09,24150.0,37.08,37.09,37.07,37.09,24150.0
2021-07-30 13:15:00,37.08,37.09,37.06,37.06,75000.0,37.08,37.09,37.06,37.06,75000.0
2021-07-30 13:20:00,37.09,37.11,37.07,37.09,70000.0,37.09,37.11,37.07,37.09,70000.0
2021-07-30 13:25:00,37.09,37.11,37.09,37.11,20300.0,37.09,37.11,37.09,37.11,20300.0
2021-07-30 13:30:00,37.11,37.13,37.11,37.13,39600.0,37.11,37.13,37.11,37.13,39600.0
2021-07-30 13:35:00,37.13,37.15,37.13,37.13,85500.0,37.13,37.15,37.13,37.13,85500.0
2021-07-30 13:40:00,37.12,37.15,37.12,37.13,45000.0,37.12,37.15,37.12,37.13,45000.0
2021-07-30 13:45:00,37.1,37.11,37.1,37.1,20000.0,37.1,37.11,37.1,37.1,20000.0
2021-07-30 13:50:00,37.14,37.14,37.12,37.12,10000.0,37.14,37.14,37.12,37.12,10000.0
2021-07-30 13:55:00,37.14,37.17,37.13,37.17,45000.0,37.14,37.17,37.13,37.17,45000.0
2021-07-30 14:00:00,37.16,37.16,37.13,37.13,52100.0,37.16,37.16,37.13,37.13,52100.0
2021-07-30 14:05:00,37.14,37.18,37.14,37.16,29350.0,37.14,37.18,37.14,37.16,29350.0
2021-07-30 14:10:00,37.14,37.17,37.12,37.14,105900.0,37.14,37.17,37.12,37.14,105900.0
2021-07-30 14:15:00,37.15,37.15,37.14,37.15,20000.0,37.15,37.15,37.14,37.15,20000.0
2021-07-30 14:20:00,37.16,37.16,37.13,37.16,32500.0,37.16,37.16,37.13,37.16,32500.0
2021-07-30 14:25:00,37.13,37.13,37.13,37.13,15050.0,37.13,37.13,37.13,37.13,15050.0
2021-07-30 14:30:00,37.13,37.13,37.09,37.12,31700.0,37.13,37.13,37.09,37.12,31700.0
2021-07-30 14:35:00,37.12,37.17,37.12,37.14,115150.0,37.12,37.17,37.12,37.14,115150.0
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 14:45:00,37.14,37.14,37.14,37.14,0.0,37.14,37.14,37.14,37.14,0.0
2021-07-30 14:50:00,37.17,37.2,37.17,37.18,67600.0,37.17,37.2,37.17,37.18,67600.0
2021-07-30 14:55:00,37.2,37.22,37.17,37.2,156650.0,37.2,37.22,37.17,37.2,156650.0
2021-07-30 15:00:00,37.22,37.24,37.22,37.23,45000.0,37.22,37.24,37.22,37.23,45000.0
2021-07-30 15:05:00,37.24,37.25,37.21,37.21,171700.0,37.24,37.25,37.21,37.21,171700.0
2021-07-30 15:10:00,37.22,37.25,37.19,37.25,104950.0,37.22,37.25,37.19,37.25,104950.0
2021-07-30 15:15:00,37.23,37.25,37.23,37.24,35150.0,37.23,37.25,37.23,37.24,35150.0
2021-07-30 15:20:00,37.23,37.24,37.17,37.18,155500.0,37.23,37.24,37.17,37.18,155500.0
2021-07-30 15:25:00,37.17,37.21,37.17,37.2,45000.0,37.17,37.21,37.17,37.2,45000.0
2021-07-30 15:30:00,37.2,37.24,37.2,37.21,100000.0,37.2,37.24,37.2,37.21,100000.0
2021-07-30 15:35:00,37.2,37.22,37.17,37.18,137500.0,37.2,37.22,37.17,37.18,137500.0
2021-07-30 15:40:00,37.18,37.27,37.18,37.27,110050.0,37.18,37.27,37.18,37.27,110050.0
2021-07-30 15:45:00,37.26,37.28,37.22,37.25,184250.0,37.26,37.28,37.22,37.25,184250.0
2021-07-30 15:50:00,37.24,37.3,37.24,37.3,300800.0,37.24,37.3,37.24,37.3,300800.0
2021-07-30 15:55:00,37.29,37.34,37.27,37.28,944600.0,37.29,37.34,37.27,37.28,944600.0
2021-08-02 09:30:00,37.54,37.54,37.38,37.38,220050.0,37.54,37.54,37.38,37.38,220050.0
2021-08-02 09:35:00,37.37,37.37,37.14,37.34,125000.0,37.37,37.37,37.14,37.34,125000.0
2021-08-02 09:40:00,37.32,37.32,37.23,37.26,54500.0,37.32,37.32,37.23,37.26,54500.0
2021-08-02 09:45:00,37.25,37.26,37.21,37.21,29700.0,37.25,37.26,37.21,37.21,29700.0
2021-08-02 09:50:00,37.3,37.3,37.11,37.16,84450.0,37.3,37.3,37.11,37.16,84450.0
2021-08-02 09:55:00,37.2,37.26,37.2,37.25,72500.0,37.2,37.26,37.2,37.25,72500.0
2021-08-02 10:00:00,37.19,37.24,37.18,37.19,20000.0,37.19,37.24,37.18,37.19,20000.0
2021-08-02 10:05:00,37.19,37.19,37.15,37.17,30000.0,37.19,37.19,37.15,37.17,30000.0
2021-08-02 10:10:00,37.22,37.22,37.22,37.22,9750.0,37.22,37.22,37.22,37.22,9750.0
2021-08-02 10:15:00,37.29,37.29,37.24,37.24,30000.0,37.29,37.29,37.24,37.24,30000.0
2021-08-02 10:20:00,37.26,37.3,37.23,37.3,56200.0,37.26,37.3,37.23,37.3,56200.0
2021-08-02 10:25:00,37.31,37.31,37.29,37.29,10050.0,37.31,37.31,37.29,37.29,10050.0
2021-08-02 10:30:00,37.29,37.29,37.27,37.27,15000.0,37.29,37.29,37.27,37.27,15000.0
2021-08-02 10:35:00,37.25,37.25,37.25,37.25,5000.0,37.25,37.25,37.25,37.25,5000.0
2021-08-02 10:40:00,37.24,37.24,37.22,37.22,15000.0,37.24,37.24,37.22,37.22,15000.0
2021-08-02 10:45:00,37.22,37.28,37.19,37.27,39950.0,37.22,37.28,37.19,37.27,39950.0
2021-08-02 10:50:00,37.25,37.31,37.25,37.29,60000.0,37.25,37.31,37.25,37.29,60000.0
2021-08-02 10:55:00,37.3,37.31,37.27,37.27,73750.0,37.3,37.31,37.27,37.27,73750.0
2021-08-02 11:00:00,37.29,37.32,37.29,37.32,25000.0,37.29,37.32,37.29,37.32,25000.0
2021-08-02 11:05:00,37.37,37.37,37.37,37.37,10000.0,37.37,37.37,37.37,37.37,10000.0
2021-08-02 11:10:00,37.41,37.42,37.38,37.38,20300.0,37.41,37.42,37.38,37.38,20300.0
2021-08-02 11:15:00,37.35,37.35,37.35,37.35,15000.0,37.35,37.35,37.35,37.35,15000.0
2021-08-02 11:20:00,37.3,37.3,37.3,37.3,25000.0,37.3,37.3,37.3,37.3,25000.0
2021-08-02 11:25:00,37.31,37.36,37.3,37.35,44950.0,37.31,37.36,37.3,37.35,44950.0
2021-08-02 11:30:00,37.35,37.5,37.35,37.5,90350.0,37.35,37.5,37.35,37.5,90350.0
2021-08-02 11:35:00,37.5,37.51,37.5,37.51,25000.0,37.5,37.51,37.5,37.51,25000.0
2021-08-02 11:40:00,37.5,37.54,37.48,37.54,56200.0,37.5,37.54,37.48,37.54,56200.0
2021-08-02 11:45:00,37.52,37.56,37.52,37.56,45950.0,37.52,37.56,37.52,37.56,45950.0
2021-08-02 11:50:00,37.52,37.53,37.46,37.47,50000.0,37.52,37.53,37.46,37.47,50000.0
2021-08-02 11:55:00,37.5,37.5,37.4,37.41,46550.0,37.5,37.5,37.4,37.41,46550.0
2021-08-02 12:00:00,37.37,37.37,37.35,37.35,20000.0,37.37,37.37,37.35,37.35,20000.0
2021-08-02 12:05:00,37.35,37.35,37.3,37.3,15000.0,37.35,37.35,37.3,37.3,15000.0
2021-08-02 12:10:00,37.32,37.38,37.32,37.33,72250.0,37.32,37.38,37.32,37.33,72250.0
2021-08-02 12:15:00,37.33,37.36,37.33,37.36,10000.0,37.33,37.36,37.33,37.36,10000.0
2021-08-02 12:20:00,37.36,37.36,37.33,37.35,125000.0,37.36,37.36,37.33,37.35,125000.0
2021-08-02 12:25:00,37.41,37.44,37.39,37.44,33750.0,37.41,37.44,37.39,37.44,33750.0
2021-08-02 12:30:00,37.44,37.46,37.44,37.46,20000.0,37.44,37.46,37.44,37.46,20000.0
2021-08-02 12:35:00,37.43,37.44,37.41,37.41,30000.0,37.43,37.44,37.41,37.41,30000.0
2021-08-02 12:40:00,37.4,37.46,37.4,37.46,25000.0,37.4,37.46,37.4,37.46,25000.0
2021-08-02 12:45:00,37.48,37.5,37.48,37.49,20000.0,37.48,37.5,37.48,37.49,20000.0
2021-08-02 12:50:00,37.51,37.55,37.49,37.5,144250.0,37.51,37.55,37.49,37.5,144250.0
2021-08-02 12:55:00,37.51,37.51,37.46,37.49,30000.0,37.51,37.51,37.46,37.49,30000.0
2021-08-02 13:00:00,37.48,37.53,37.46,37.46,51000.0,37.48,37.53,37.46,37.46,51000.0
2021-08-02 13:05:00,37.47,37.48,37.45,37.46,46250.0,37.47,37.48,37.45,37.46,46250.0
2021-08-02 13:10:00,37.46,37.5,37.46,37.5,20000.0,37.46,37.5,37.46,37.5,20000.0
2021-08-02 13:15:00,37.52,37.52,37.48,37.48,25000.0,37.52,37.52,37.48,37.48,25000.0
2021-08-02 13:20:00,37.48,37.53,37.48,37.53,152050.0,37.48,37.53,37.48,37.53,152050.0
2021-08-02 13:25:00,37.53,37.53,37.51,37.52,118800.0,37.53,37.53,37.51,37.52,118800.0
2021-08-02 13:30:00,37.53,37.54,37.53,37.54,95550.0,37.53,37.54,37.53,37.54,95550.0
2021-08-02 13:35:00,37.51,37.51,37.44,37.48,65050.0,37.51,37.51,37.44,37.48,65050.0
2021-08-02 13:40:00,37.5,37.54,37.5,37.51,81550.0,37.5,37.54,37.5,37.51,81550.0
2021-08-02 13:45:00,37.5,37.52,37.49,37.52,40000.0,37.5,37.52,37.49,37.52,40000.0
2021-08-02 13:50:00,37.52,37.52,37.52,37.52,0.0,37.52,37.52,37.52,37.52,0.0
2021-08-02 13:55:00,37.53,37.53,37.52,37.52,30000.0,37.53,37.53,37.52,37.52,30000.0
2021-08-02 14:00:00,37.52,37.53,37.51,37.52,48900.0,37.52,37.53,37.51,37.52,48900.0
2021-08-02 14:05:00,37.51,37.52,37.5,37.5,95600.0,37.51,37.52,37.5,37.5,95600.0
2021-08-02 14:10:00,37.52,37.54,37.52,37.54,40200.0,37.52,37.54,37.52,37.54,40200.0
2021-08-02 14:15:00,37.54,37.55,37.47,37.51,169950.0,37.54,37.55,37.47,37.51,169950.0
2021-08-02 14:20:00,37.53,37.53,37.53,37.53,5000.0,37.53,37.53,37.53,37.53,5000.0
2021-08-02 14:25:00,37.47,37.48,37.46,37.48,15000.0,37.47,37.48,37.46,37.48,15000.0
2021-08-02 14:30:00,37.47,37.47,37.47,37.47,20000.0,37.47,37.47,37.47,37.47,20000.0
2021-08-02 14:35:00,37.49,37.5,37.48,37.5,33200.0,37.49,37.5,37.48,37.5,33200.0
2021-08-02 14:40:00,37.48,37.5,37.48,37.5,25000.0,37.48,37.5,37.48,37.5,25000.0
2021-08-02 14:45:00,37.47,37.47,37.47,37.47,45800.0,37.47,37.47,37.47,37.47,45800.0
2021-08-02 14:50:00,37.45,37.45,37.43,37.45,70000.0,37.45,37.45,37.43,37.45,70000.0
2021-08-02 14:55:00,37.45,37.47,37.44,37.47,58700.0,37.45,37.47,37.44,37.47,58700.0
2021-08-02 15:00:00,37.49,37.49,37.48,37.48,10000.0,37.49,37.49,37.48,37.48,10000.0
2021-08-02 15:05:00,37.5,37.51,37.49,37.49,40000.0,37.5,37.51,37.49,37.49,40000.0
2021-08-02 15:10:00,37.48,37.5,37.48,37.48,35500.0,37.48,37.5,37.48,37.48,35500.0
2021-08-02 15:15:00,37.43,37.45,37.43,37.45,66950.0,37.43,37.45,37.43,37.45,66950.0
2021-08-02 15:20:00,37.46,37.46,37.4,37.4,40700.0,37.46,37.46,37.4,37.4,40700.0
2021-08-02 15:25:00,37.4,37.4,37.38,37.38,25000.0,37.4,37.4,37.38,37.38,25000.0
2021-08-02 15:30:00,37.37,37.41,37.37,37.41,19950.0,37.37,37.41,37.37,37.41,19950.0
2021-08-02 15:35:00,37.37,37.39,37.36,37.37,65500.0,37.37,37.39,37.36,37.37,65500.0
2021-08-02 15:40:00,37.36,37.36,37.31,37.31,50000.0,37.36,37.36,37.31,37.31,50000.0
2021-08-02 15:45:00,37.3,37.33,37.28,37.3,80350.0,37.3,37.33,37.28,37.3,80350.0
2021-08-02 15:50:00,37.32,37.35,37.28,37.33,138900.0,37.32,37.35,37.28,37.33,138900.0
2021-08-02 15:55:00,37.31,37.33,37.28,37.32,188750.0,37.31,37.33,37.28,37.32,188750.0
2021-08-03 09:30:00,37.45,37.46,37.35,37.39,150500.0,37.45,37.46,37.35,37.39,150500.0
2021-08-03 09:35:00,37.44,37.44,37.41,37.41,30000.0,37.44,37.44,37.41,37.41,30000.0
2021-08-03 09:40:00,37.4,37.48,37.4,37.48,25000.0,37.4,37.48,37.4,37.48,25000.0
2021-08-03 09:45:00,37.49,37.52,37.46,37.46,44450.0,37.49,37.52,37.46,37.46,44450.0
2021-08-03 09:50:00,37.4,37.4,37.3,37.36,124750.0,37.4,37.4,37.3,37.36,124750.0
2021-08-03 09:55:00,37.34,37.38,37.29,37.3,65000.0,37.34,37.38,37.29,37.3,65000.0
2021-08-03 10:00:00,37.3,37.32,37.16,37.18,143050.0,37.3,37.32,37.16,37.18,143050.0
2021-08-03 10:05:00,37.18,37.22,37.11,37.13,102200.0,37.18,37.22,37.11,37.13,102200.0
2021-08-03 10:10:00,37.09,37.14,37.09,37.13,66100.0,37.09,37.14,37.09,37.13,66100.0
2021-08-03 10:15:00,37.12,37.19,37.12,37.18,102500.0,37.12,37.19,37.12,37.18,102500.0
2021-08-03 10:20:00,37.21,37.3,37.19,37.3,80000.0,37.21,37.3,37.19,37.3,80000.0
2021-08-03 10:25:00,37.32,37.33,37.28,37.28,60700.0,37.32,37.33,37.28,37.28,60700.0
2021-08-03 10:30:00,37.25,37.25,37.18,37.18,50000.0,37.25,37.25,37.18,37.18,50000.0
2021-08-03 10:35:00,37.2,37.25,37.16,37.22,57500.0,37.2,37.25,37.16,37.22,57500.0
2021-08-03 10:40:00,37.2,37.21,37.2,37.21,15000.0,37.2,37.21,37.2,37.21,15000.0
2021-08-03 10:45:00,37.19,37.31,37.19,37.31,148800.0,37.19,37.31,37.19,37.31,148800.0
2021-08-03 10:50:00,37.31,37.31,37.31,37.31,5000.0,37.31,37.31,37.31,37.31,5000.0
2021-08-03 10:55:00,37.35,37.35,37.35,37.35,5000.0,37.35,37.35,37.35,37.35,5000.0
2021-08-03 11:00:00,37.39,37.41,37.35,37.35,74750.0,37.39,37.41,37.35,37.35,74750.0
2021-08-03 11:05:00,37.34,37.34,37.34,37.34,10000.0,37.34,37.34,37.34,37.34,10000.0
2021-08-03 11:10:00,37.34,37.34,37.3,37.3,40700.0,37.34,37.34,37.3,37.3,40700.0
2021-08-03 11:15:00,37.34,37.37,37.32,37.33,36500.0,37.34,37.37,37.32,37.33,36500.0
2021-08-03 11:20:00,37.31,37.36,37.28,37.28,60600.0,37.31,37.36,37.28,37.28,60600.0
2021-08-03 11:25:00,37.3,37.38,37.3,37.36,60250.0,37.3,37.38,37.3,37.36,60250.0
2021-08-03 11:30:00,37.38,37.43,37.38,37.43,40000.0,37.38,37.43,37.38,37.43,40000.0
2021-08-03 11:35:00,37.43,37.47,37.42,37.47,30100.0,37.43,37.47,37.42,37.47,30100.0
2021-08-03 11:40:00,37.5,37.6,37.5,37.57,55400.0,37.5,37.6,37.5,37.57,55400.0
2021-08-03 11:45:00,37.57,37.57,37.57,37.57,21500.0,37.57,37.57,37.57,37.57,21500.0
2021-08-03 11:50:00,37.6,37.66,37.6,37.64,62800.0,37.6,37.66,37.6,37.64,62800.0
2021-08-03 11:55:00,37.64,37.66,37.63,37.64,106100.0,37.64,37.66,37.63,37.64,106100.0
2021-08-03 12:00:00,37.68,37.68,37.63,37.66,72500.0,37.68,37.68,37.63,37.66,72500.0
2021-08-03 12:05:00,37.61,37.62,37.6,37.6,85000.0,37.61,37.62,37.6,37.6,85000.0
2021-08-03 12:10:00,37.62,37.62,37.61,37.61,41250.0,37.62,37.62,37.61,37.61,41250.0
2021-08-03 12:15:00,37.65,37.65,37.65,37.65,15000.0,37.65,37.65,37.65,37.65,15000.0
2021-08-03 12:20:00,37.64,37.64,37.62,37.62,137500.0,37.64,37.64,37.62,37.62,137500.0
2021-08-03 12:25:00,37.6,37.62,37.6,37.62,51100.0,37.6,37.62,37.6,37.62,51100.0
2021-08-03 12:30:00,37.64,37.65,37.62,37.64,55500.0,37.64,37.65,37.62,37.64,55500.0
2021-08-03 12:35:00,37.67,37.67,37.67,37.67,10000.0,37.67,37.67,37.67,37.67,10000.0
2021-08-03 12:40:00,37.64,37.64,37.6,37.6,62250.0,37.64,37.64,37.6,37.6,62250.0
2021-08-03 12:45:00,37.6,37.6,37.59,37.6,28750.0,37.6,37.6,37.59,37.6,28750.0
2021-08-03 12:50:00,37.59,37.61,37.53,37.53,82700.0,37.59,37.61,37.53,37.53,82700.0
2021-08-03 12:55:00,37.54,37.54,37.45,37.54,120000.0,37.54,37.54,37.45,37.54,120000.0
2021-08-03 13:00:00,37.5,37.54,37.5,37.54,10000.0,37.5,37.54,37.5,37.54,10000.0
2021-08-03 13:05:00,37.5,37.52,37.5,37.51,40000.0,37.5,37.52,37.5,37.51,40000.0
2021-08-03 13:10:00,37.5,37.54,37.5,37.52,35300.0,37.5,37.54,37.5,37.52,35300.0
2021-08-03 13:15:00,37.52,37.52,37.46,37.48,97200.0,37.52,37.52,37.46,37.48,97200.0
2021-08-03 13:20:00,37.49,37.49,37.42,37.42,81250.0,37.49,37.49,37.42,37.42,81250.0
2021-08-03 13:25:00,37.43,37.45,37.43,37.45,21800.0,37.43,37.45,37.43,37.45,21800.0
2021-08-03 13:30:00,37.45,37.48,37.45,37.46,57150.0,37.45,37.48,37.45,37.46,57150.0
2021-08-03 13:35:00,37.46,37.47,37.45,37.47,30000.0,37.46,37.47,37.45,37.47,30000.0
2021-08-03 13:40:00,37.47,37.48,37.42,37.42,88350.0,37.47,37.48,37.42,37.42,88350.0
2021-08-03 13:45:00,37.42,37.43,37.4,37.43,58700.0,37.42,37.43,37.4,37.43,58700.0
2021-08-03 13:50:00,37.46,37.46,37.46,37.46,10000.0,37.46,37.46,37.46,37.46,10000.0
2021-08-03 13:55:00,37.42,37.42,37.42,37.42,12500.0,37.42,37.42,37.42,37.42,12500.0
2021-08-03 14:00:00,37.44,37.44,37.38,37.38,30000.0,37.44,37.44,37.38,37.38,30000.0
2021-08-03 14:05:00,37.36,37.36,37.36,37.36,20000.0,37.36,37.36,37.36,37.36,20000.0
2021-08-03 14:10:00,37.39,37.44,37.39,37.42,40000.0,37.39,37.44,37.39,37.42,40000.0
2021-08-03 14:15:00,37.42,37.42,37.4,37.4,40300.0,37.42,37.42,37.4,37.4,40300.0
2021-08-03 14:20:00,37.42,37.42,37.42,37.42,5050.0,37.42,37.42,37.42,37.42,5050.0
2021-08-03 14:25:00,37.45,37.45,37.44,37.44,55000.0,37.45,37.45,37.44,37.44,55000.0
2021-08-03 14:30:00,37.45,37.49,37.45,37.47,38300.0,37.45,37.49,37.45,37.47,38300.0
2021-08-03 14:35:00,37.47,37.47,37.41,37.44,25000.0,37.47,37.47,37.41,37.44,25000.0
2021-08-03 14:40:00,37.43,37.43,37.42,37.42,10000.0,37.43,37.43,37.42,37.42,10000.0
2021-08-03 14:45:00,37.43,37.44,37.43,37.43,15000.0,37.43,37.44,37.43,37.43,15000.0
2021-08-03 14:50:00,37.41,37.42,37.4,37.4,45000.0,37.41,37.42,37.4,37.4,45000.0
2021-08-03 14:55:00,37.44,37.45,37.43,37.45,20000.0,37.44,37.45,37.43,37.45,20000.0
2021-08-03 15:00:00,37.5,37.55,37.49,37.55,50000.0,37.5,37.55,37.49,37.55,50000.0
2021-08-03 15:05:00,37.55,37.56,37.52,37.52,52400.0,37.55,37.56,37.52,37.52,52400.0
2021-08-03 15:10:00,37.54,37.55,37.52,37.53,50350.0,37.54,37.55,37.52,37.53,50350.0
2021-08-03 15:15:00,37.53,37.55,37.51,37.55,25000.0,37.53,37.55,37.51,37.55,25000.0
2021-08-03 15:20:00,37.53,37.59,37.52,37.59,46600.0,37.53,37.59,37.52,37.59,46600.0
2021-08-03 15:25:00,37.6,37.62,37.59,37.62,85350.0,37.6,37.62,37.59,37.62,85350.0
2021-08-03 15:30:00,37.61,37.64,37.61,37.64,37500.0,37.61,37.64,37.61,37.64,37500.0
2021-08-03 15:35:00,37.64,37.64,37.61,37.62,46650.0,37.64,37.64,37.61,37.62,46650.0
2021-08-03 15:40:00,37.63,37.68,37.63,37.67,45000.0,37.63,37.68,37.63,37.67,45000.0
2021-08-03 15:45:00,37.69,37.75,37.67,37.72,120000.0,37.69,37.75,37.67,37.72,120000.0
2021-08-03 15:50:00,37.69,37.77,37.69,37.77,210050.0,37.69,37.77,37.69,37.77,210050.0
2021-08-03 15:55:00,37.77,37.77,37.69,37.69,637450.0,37.77,37.77,37.69,37.69,637450.0
2021-08-04 09:30:00,37.73,37.73,37.57,37.64,114200.0,37.73,37.73,37.57,37.64,114200.0
2021-08-04 09:35:00,37.71,37.81,37.69,37.81,106400.0,37.71,37.81,37.69,37.81,106400.0
2021-08-04 09:40:00,37.77,37.77,37.68,37.68,48500.0,37.77,37.77,37.68,37.68,48500.0
2021-08-04 09:45:00,37.82,37.82,37.7,37.7,46450.0,37.82,37.82,37.7,37.7,46450.0
2021-08-04 09:50:00,37.72,37.72,37.65,37.65,60800.0,37.72,37.72,37.65,37.65,60800.0
2021-08-04 09:55:00,37.72,37.81,37.72,37.81,128050.0,37.72,37.81,37.72,37.81,128050.0
2021-08-04 10:00:00,37.78,37.79,37.76,37.76,34850.0,37.78,37.79,37.76,37.76,34850.0
2021-08-04 10:05:00,37.74,37.76,37.72,37.72,87650.0,37.74,37.76,37.72,37.72,87650.0
2021-08-04 10:10:00,37.77,37.77,37.66,37.68,155000.0,37.77,37.77,37.66,37.68,155000.0
2021-08-04 10:15:00,37.66,37.68,37.65,37.65,39750.0,37.66,37.68,37.65,37.65,39750.0
2021-08-04 10:20:00,37.64,37.66,37.6,37.62,60000.0,37.64,37.66,37.6,37.62,60000.0
2021-08-04 10:25:00,37.64,37.73,37.63,37.63,264850.0,37.64,37.73,37.63,37.63,264850.0
2021-08-04 10:30:00,37.6,37.66,37.53,37.59,225050.0,37.6,37.66,37.53,37.59,225050.0
2021-08-04 10:35:00,37.55,37.58,37.53,37.55,60500.0,37.55,37.58,37.53,37.55,60500.0
2021-08-04 10:40:00,37.55,37.55,37.55,37.55,10000.0,37.55,37.55,37.55,37.55,10000.0
2021-08-04 10:45:00,37.55,37.65,37.55,37.65,45000.0,37.55,37.65,37.55,37.65,45000.0
2021-08-04 10:50:00,37.64,37.65,37.63,37.65,40350.0,37.64,37.65,37.63,37.65,40350.0
2021-08-04 10:55:00,37.64,37.67,37.64,37.67,26250.0,37.64,37.67,37.64,37.67,26250.0
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 11:05:00,37.67,37.67,37.67,37.67,0.0,37.67,37.67,37.67,37.67,0.0
2021-08-04 11:10:00,37.61,37.71,37.61,37.68,34900.0,37.61,37.71,37.61,37.68,34900.0
2021-08-04 11:15:00,37.71,37.74,37.67,37.68,65000.0,37.71,37.74,37.67,37.68,65000.0
2021-08-04 11:20:00,37.67,37.7,37.67,37.7,20000.0,37.67,37.7,37.67,37.7,20000.0
2021-08-04 11:25:00,37.67,37.68,37.65,37.68,50000.0,37.67,37.68,37.65,37.68,50000.0
2021-08-04 11:30:00,37.67,37.74,37.67,37.7,96450.0,37.67,37.74,37.67,37.7,96450.0
2021-08-04 11:35:00,37.76,37.76,37.67,37.7,162550.0,37.76,37.76,37.67,37.7,162550.0
2021-08-04 11:40:00,37.71,37.74,37.69,37.7,73900.0,37.71,37.74,37.69,37.7,73900.0
2021-08-04 11:45:00,37.74,37.75,37.73,37.74,20000.0,37.74,37.75,37.73,37.74,20000.0
2021-08-04 11:50:00,37.75,37.75,37.74,37.75,5000.0,37.75,37.75,37.74,37.75,5000.0
2021-08-04 11:55:00,37.74,37.76,37.7,37.74,96450.0,37.74,37.76,37.7,37.74,96450.0
2021-08-04 12:00:00,37.73,37.73,37.72,37.73,45100.0,37.73,37.73,37.72,37.73,45100.0
2021-08-04 12:05:00,37.72,37.78,37.72,37.78,17450.0,37.72,37.78,37.72,37.78,17450.0
2021-08-04 12:10:00,37.78,37.9,37.78,37.9,229100.0,37.78,37.9,37.78,37.9,229100.0
2021-08-04 12:15:00,37.92,37.98,37.88,37.93,100350.0,37.92,37.98,37.88,37.93,100350.0
2021-08-04 12:20:00,37.92,37.96,37.88,37.9,69750.0,37.92,37.96,37.88,37.9,69750.0
2021-08-04 12:25:00,37.9,37.93,37.88,37.92,74850.0,37.9,37.93,37.88,37.92,74850.0
2021-08-04 12:30:00,37.91,37.96,37.91,37.96,64900.0,37.91,37.96,37.91,37.96,64900.0
2021-08-04 12:35:00,37.94,37.94,37.92,37.92,25500.0,37.94,37.94,37.92,37.92,25500.0
2021-08-04 12:40:00,37.94,37.94,37.88,37.88,75000.0,37.94,37.94,37.88,37.88,75000.0
2021-08-04 12:45:00,37.92,37.92,37.86,37.91,32500.0,37.92,37.92,37.86,37.91,32500.0
2021-08-04 12:50:00,37.91,37.91,37.91,37.91,0.0,37.91,37.91,37.91,37.91,0.0
2021-08-04 12:55:00,37.9,37.95,37.85,37.95,60150.0,37.9,37.95,37.85,37.95,60150.0
2021-08-04 13:00:00,37.91,37.95,37.9,37.9,33500.0,37.91,37.95,37.9,37.9,33500.0
2021-08-04 13:05:00,37.89,37.93,37.89,37.92,70100.0,37.89,37.93,37.89,37.92,70100.0
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 13:15:00,37.92,37.92,37.92,37.92,0.0,37.92,37.92,37.92,37.92,0.0
2021-08-04 13:20:00,37.94,37.97,37.94,37.95,15550.0,37.94,37.97,37.94,37.95,15550.0
2021-08-04 13:25:00,37.98,37.99,37.97,37.97,42550.0,37.98,37.99,37.97,37.97,42550.0
2021-08-04 13:30:00,38.0,38.0,37.94,37.98,399850.0,38.0,38.0,37.94,37.98,399850.0
2021-08-04 13:35:00,37.95,37.96,37.93,37.94,38400.0,37.95,37.96,37.93,37.94,38400.0
2021-08-04 13:40:00,37.95,37.98,37.95,37.97,25000.0,37.95,37.98,37.95,37.97,25000.0
2021-08-04 13:45:00,37.98,38.0,37.97,37.97,80000.0,37.98,38.0,37.97,37.97,80000.0
2021-08-04 13:50:00,37.96,37.96,37.96,37.96,35000.0,37.96,37.96,37.96,37.96,35000.0
2021-08-04 13:55:00,37.97,37.97,37.97,37.97,5000.0,37.97,37.97,37.97,37.97,5000.0
2021-08-04 14:00:00,37.97,37.97,37.96,37.96,55000.0,37.97,37.97,37.96,37.96,55000.0
2021-08-04 14:05:00,37.95,37.95,37.95,37.95,20000.0,37.95,37.95,37.95,37.95,20000.0
2021-08-04 14:10:00,38.0,38.0,38.0,38.0,15000.0,38.0,38.0,38.0,38.0,15000.0
2021-08-04 14:15:00,37.97,37.97,37.96,37.96,10000.0,37.97,37.97,37.96,37.96,10000.0
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 14:25:00,37.96,37.96,37.96,37.96,0.0,37.96,37.96,37.96,37.96,0.0
2021-08-04 14:30:00,37.99,38.0,37.99,37.99,45000.0,37.99,38.0,37.99,37.99,45000.0
2021-08-04 14:35:00,38.0,38.0,38.0,38.0,231500.0,38.0,38.0,38.0,38.0,231500.0
2021-08-04 14:40:00,38.0,38.0,37.97,37.99,48650.0,38.0,38.0,37.97,37.99,48650.0
2021-08-04 14:45:00,37.98,38.0,37.98,38.0,40200.0,37.98,38.0,37.98,38.0,40200.0
2021-08-04 14:50:00,38.0,38.02,37.98,38.02,625200.0,38.0,38.02,37.98,38.02,625200.0
2021-08-04 14:55:00,38.06,38.08,38.06,38.07,20000.0,38.06,38.08,38.06,38.07,20000.0
2021-08-04 15:00:00,38.03,38.07,38.03,38.07,74650.0,38.03,38.07,38.03,38.07,74650.0
2021-08-04 15:05:00,38.09,38.12,38.08,38.09,113250.0,38.09,38.12,38.08,38.09,113250.0
2021-08-04 15:10:00,38.08,38.09,38.03,38.04,52350.0,38.08,38.09,38.03,38.04,52350.0
2021-08-04 15:15:00,38.04,38.05,38.04,38.05,21250.0,38.04,38.05,38.04,38.05,21250.0
2021-08-04 15:20:00,38.05,38.05,38.03,38.05,20000.0,38.05,38.05,38.03,38.05,20000.0
2021-08-04 15:25:00,38.06,38.08,38.06,38.08,122950.0,38.06,38.08,38.06,38.08,122950.0
2021-08-04 15:30:00,38.1,38.1,38.04,38.08,43750.0,38.1,38.1,38.04,38.08,43750.0
2021-08-04 15:35:00,38.08,38.08,38.05,38.05,88050.0,38.08,38.08,38.05,38.05,88050.0
2021-08-04 15:40:00,38.04,38.06,38.0,38.05,155050.0,38.04,38.06,38.0,38.05,155050.0
2021-08-04 15:45:00,38.05,38.05,37.96,37.96,72000.0,38.05,38.05,37.96,37.96,72000.0
2021-08-04 15:50:00,38.0,38.01,37.95,37.97,206200.0,38.0,38.01,37.95,37.97,206200.0
2021-08-04 15:55:00,37.99,38.02,37.95,37.95,231350.0,37.99,38.02,37.95,37.95,231350.0
2021-08-05 09:30:00,38.26,38.26,38.02,38.04,225500.0,38.26,38.26,38.02,38.04,225500.0
2021-08-05 09:35:00,38.07,38.19,38.07,38.19,25000.0,38.07,38.19,38.07,38.19,25000.0
2021-08-05 09:40:00,38.18,38.25,38.18,38.21,76300.0,38.18,38.25,38.18,38.21,76300.0
2021-08-05 09:45:00,38.18,38.25,38.17,38.17,102050.0,38.18,38.25,38.17,38.17,102050.0
2021-08-05 09:50:00,38.22,38.23,38.21,38.21,62000.0,38.22,38.23,38.21,38.21,62000.0
2021-08-05 09:55:00,38.22,38.23,38.2,38.2,16100.0,38.22,38.23,38.2,38.2,16100.0
2021-08-05 10:00:00,38.16,38.18,38.03,38.07,142200.0,38.16,38.18,38.03,38.07,142200.0
2021-08-05 10:05:00,38.01,38.04,38.01,38.02,25000.0,38.01,38.04,38.01,38.02,25000.0
2021-08-05 10:10:00,38.03,38.04,37.98,38.01,40650.0,38.03,38.04,37.98,38.01,40650.0
2021-08-05 10:15:00,37.94,37.96,37.94,37.96,15000.0,37.94,37.96,37.94,37.96,15000.0
2021-08-05 10:20:00,37.97,37.97,37.86,37.86,112150.0,37.97,37.97,37.86,37.86,112150.0
2021-08-05 10:25:00,37.86,37.86,37.76,37.79,199800.0,37.86,37.86,37.76,37.79,199800.0
2021-08-05 10:30:00,37.81,37.83,37.75,37.82,85200.0,37.81,37.83,37.75,37.82,85200.0
2021-08-05 10:35:00,37.83,37.87,37.82,37.86,52500.0,37.83,37.87,37.82,37.86,52500.0
2021-08-05 10:40:00,37.84,37.85,37.82,37.85,32100.0,37.84,37.85,37.82,37.85,32100.0
2021-08-05 10:45:00,37.86,37.88,37.83,37.88,40000.0,37.86,37.88,37.83,37.88,40000.0
2021-08-05 10:50:00,37.83,37.83,37.8,37.83,15000.0,37.83,37.83,37.8,37.83,15000.0
2021-08-05 10:55:00,37.83,37.83,37.74,37.81,76200.0,37.83,37.83,37.74,37.81,76200.0
2021-08-05 11:00:00,37.79,37.8,37.75,37.75,26000.0,37.79,37.8,37.75,37.75,26000.0
2021-08-05 11:05:00,37.75,37.81,37.73,37.79,120000.0,37.75,37.81,37.73,37.79,120000.0
2021-08-05 11:10:00,37.79,37.79,37.73,37.77,122500.0,37.79,37.79,37.73,37.77,122500.0
2021-08-05 11:15:00,37.73,37.74,37.6,37.6,276000.0,37.73,37.74,37.6,37.6,276000.0
2021-08-05 11:20:00,37.66,37.67,37.6,37.63,149100.0,37.66,37.67,37.6,37.63,149100.0
2021-08-05 11:25:00,37.63,37.64,37.54,37.64,73800.0,37.63,37.64,37.54,37.64,73800.0
2021-08-05 11:30:00,37.65,37.65,37.61,37.61,10000.0,37.65,37.65,37.61,37.61,10000.0
2021-08-05 11:35:00,37.61,37.63,37.61,37.63,45000.0,37.61,37.63,37.61,37.63,45000.0
2021-08-05 11:40:00,37.61,37.64,37.6,37.6,22000.0,37.61,37.64,37.6,37.6,22000.0
2021-08-05 11:45:00,37.65,37.65,37.62,37.62,10000.0,37.65,37.65,37.62,37.62,10000.0
2021-08-05 11:50:00,37.65,37.68,37.65,37.66,30000.0,37.65,37.68,37.65,37.66,30000.0
2021-08-05 11:55:00,37.68,37.73,37.68,37.69,60000.0,37.68,37.73,37.68,37.69,60000.0
2021-08-05 12:00:00,37.74,37.76,37.7,37.71,55000.0,37.74,37.76,37.7,37.71,55000.0
2021-08-05 12:05:00,37.75,37.75,37.7,37.7,10000.0,37.75,37.75,37.7,37.7,10000.0
2021-08-05 12:10:00,37.74,37.75,37.71,37.72,74900.0,37.74,37.75,37.71,37.72,74900.0
2021-08-05 12:15:00,37.71,37.75,37.71,37.75,10150.0,37.71,37.75,37.71,37.75,10150.0
2021-08-05 12:20:00,37.75,37.75,37.75,37.75,10000.0,37.75,37.75,37.75,37.75,10000.0
2021-08-05 12:25:00,37.72,37.74,37.71,37.74,59200.0,37.72,37.74,37.71,37.74,59200.0
2021-08-05 12:30:00,37.74,37.78,37.74,37.74,101000.0,37.74,37.78,37.74,37.74,101000.0
2021-08-05 12:35:00,37.76,37.76,37.76,37.76,16000.0,37.76,37.76,37.76,37.76,16000.0
2021-08-05 12:40:00,37.78,37.79,37.78,37.79,15000.0,37.78,37.79,37.78,37.79,15000.0
2021-08-05 12:45:00,37.74,37.77,37.73,37.73,35050.0,37.74,37.77,37.73,37.73,35050.0
2021-08-05 12:50:00,37.68,37.68,37.68,37.68,5000.0,37.68,37.68,37.68,37.68,5000.0
2021-08-05 12:55:00,37.74,37.75,37.73,37.75,25000.0,37.74,37.75,37.73,37.75,25000.0
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 13:05:00,37.7,37.7,37.7,37.7,0.0,37.7,37.7,37.7,37.7,0.0
2021-08-05 13:10:00,37.73,37.73,37.69,37.69,15000.0,37.73,37.73,37.69,37.69,15000.0
2021-08-05 13:15:00,37.71,37.73,37.71,37.73,30000.0,37.71,37.73,37.71,37.73,30000.0
2021-08-05 13:20:00,37.72,37.72,37.66,37.66,15000.0,37.72,37.72,37.66,37.66,15000.0
2021-08-05 13:25:00,37.71,37.71,37.71,37.71,5000.0,37.71,37.71,37.71,37.71,5000.0
2021-08-05 13:30:00,37.69,37.73,37.69,37.73,45000.0,37.69,37.73,37.69,37.73,45000.0
2021-08-05 13:35:00,37.75,37.75,37.73,37.73,60300.0,37.75,37.75,37.73,37.73,60300.0
2021-08-05 13:40:00,37.73,37.73,37.73,37.73,5000.0,37.73,37.73,37.73,37.73,5000.0
2021-08-05 13:45:00,37.7,37.73,37.7,37.72,20000.0,37.7,37.73,37.7,37.72,20000.0
2021-08-05 13:50:00,37.72,37.72,37.72,37.72,0.0,37.72,37.72,37.72,37.72,0.0
2021-08-05 13:55:00,37.74,37.74,37.74,37.74,10000.0,37.74,37.74,37.74,37.74,10000.0
2021-08-05 14:00:00,37.75,37.75,37.75,37.75,5000.0,37.75,37.75,37.75,37.75,5000.0
2021-08-05 14:05:00,37.73,37.73,37.69,37.73,30000.0,37.73,37.73,37.69,37.73,30000.0
2021-08-05 14:10:00,37.75,37.75,37.73,37.73,10000.0,37.75,37.75,37.73,37.73,10000.0
2021-08-05 14:15:00,37.77,37.77,37.76,37.76,12950.0,37.77,37.77,37.76,37.76,12950.0
2021-08-05 14:20:00,37.77,37.82,37.77,37.78,128100.0,37.77,37.82,37.77,37.78,128100.0
2021-08-05 14:25:00,37.82,37.82,37.82,37.82,5000.0,37.82,37.82,37.82,37.82,5000.0
2021-08-05 14:30:00,37.82,37.83,37.82,37.82,72450.0,37.82,37.83,37.82,37.82,72450.0
2021-08-05 14:35:00,37.83,37.83,37.8,37.83,20000.0,37.83,37.83,37.8,37.83,20000.0
2021-08-05 14:40:00,37.83,37.83,37.78,37.81,45850.0,37.83,37.83,37.78,37.81,45850.0
2021-08-05 14:45:00,37.81,37.83,37.81,37.83,10000.0,37.81,37.83,37.81,37.83,10000.0
2021-08-05 14:50:00,37.89,37.9,37.88,37.89,32250.0,37.89,37.9,37.88,37.89,32250.0
2021-08-05 14:55:00,37.87,37.87,37.85,37.85,30000.0,37.87,37.87,37.85,37.85,30000.0
2021-08-05 15:00:00,37.88,37.88,37.83,37.83,35000.0,37.88,37.88,37.83,37.83,35000.0
2021-08-05 15:05:00,37.83,37.83,37.83,37.83,15000.0,37.83,37.83,37.83,37.83,15000.0
2021-08-05 15:10:00,37.86,37.88,37.86,37.86,48350.0,37.86,37.88,37.86,37.86,48350.0
2021-08-05 15:15:00,37.86,37.88,37.82,37.84,40000.0,37.86,37.88,37.82,37.84,40000.0
2021-08-05 15:20:00,37.82,37.85,37.82,37.84,28900.0,37.82,37.85,37.82,37.84,28900.0
2021-08-05 15:25:00,37.87,37.88,37.86,37.86,45000.0,37.87,37.88,37.86,37.86,45000.0
2021-08-05 15:30:00,37.87,37.87,37.83,37.85,25000.0,37.87,37.87,37.83,37.85,25000.0
2021-08-05 15:35:00,37.87,37.89,37.87,37.89,25000.0,37.87,37.89,37.87,37.89,25000.0
2021-08-05 15:40:00,37.86,37.9,37.85,37.88,67500.0,37.86,37.9,37.85,37.88,67500.0
2021-08-05 15:45:00,37.91,37.91,37.84,37.84,81600.0,37.91,37.91,37.84,37.84,81600.0
2021-08-05 15:50:00,37.88,37.99,37.88,37.95,150550.0,37.88,37.99,37.88,37.95,150550.0
2021-08-05 15:55:00,37.98,38.0,37.94,38.0,260350.0,37.98,38.0,37.94,38.0,260350.0
2021-08-06 09:30:00,37.82,37.95,37.82,37.93,142800.0,37.82,37.95,37.82,37.93,142800.0
2021-08-06 09:35:00,37.86,37.94,37.86,37.94,20000.0,37.86,37.94,37.86,37.94,20000.0
2021-08-06 09:40:00,37.94,37.94,37.94,37.94,10000.0,37.94,37.94,37.94,37.94,10000.0
2021-08-06 09:45:00,37.85,37.91,37.85,37.89,35000.0,37.85,37.91,37.85,37.89,35000.0
2021-08-06 09:50:00,37.87,37.87,37.73,37.76,123700.0,37.87,37.87,37.73,37.76,123700.0
2021-08-06 09:55:00,37.79,37.81,37.79,37.8,15000.0,37.79,37.81,37.79,37.8,15000.0
2021-08-06 10:00:00,37.85,37.94,37.85,37.94,32250.0,37.85,37.94,37.85,37.94,32250.0
2021-08-06 10:05:00,37.91,37.97,37.9,37.97,20000.0,37.91,37.97,37.9,37.97,20000.0
2021-08-06 10:10:00,37.98,37.98,37.98,37.98,5000.0,37.98,37.98,37.98,37.98,5000.0
2021-08-06 10:15:00,37.96,38.02,37.96,38.02,25150.0,37.96,38.02,37.96,38.02,25150.0
2021-08-06 10:20:00,37.99,38.01,37.98,37.98,30000.0,37.99,38.01,37.98,37.98,30000.0
2021-08-06 10:25:00,37.91,37.93,37.91,37.93,20000.0,37.91,37.93,37.91,37.93,20000.0
2021-08-06 10:30:00,37.96,37.96,37.96,37.96,5650.0,37.96,37.96,37.96,37.96,5650.0
2021-08-06 10:35:00,37.95,37.95,37.86,37.86,25000.0,37.95,37.95,37.86,37.86,25000.0
2021-08-06 10:40:00,37.86,37.86,37.86,37.86,0.0,37.86,37.86,37.86,37.86,0.0
2021-08-06 10:45:00,37.87,37.87,37.76,37.77,68450.0,37.87,37.87,37.76,37.77,68450.0
2021-08-06 10:50:00,37.8,37.8,37.78,37.8,64850.0,37.8,37.8,37.78,37.8,64850.0
2021-08-06 10:55:00,37.78,37.83,37.78,37.83,46000.0,37.78,37.83,37.78,37.83,46000.0
2021-08-06 11:00:00,37.78,37.78,37.78,37.78,10000.0,37.78,37.78,37.78,37.78,10000.0
2021-08-06 11:05:00,37.76,37.76,37.71,37.76,30050.0,37.76,37.76,37.71,37.76,30050.0
2021-08-06 11:10:00,37.76,37.76,37.76,37.76,43050.0,37.76,37.76,37.76,37.76,43050.0
2021-08-06 11:15:00,37.75,37.8,37.75,37.8,10100.0,37.75,37.8,37.75,37.8,10100.0
2021-08-06 11:20:00,37.84,37.84,37.77,37.77,10000.0,37.84,37.84,37.77,37.77,10000.0
2021-08-06 11:25:00,37.78,37.78,37.78,37.78,5000.0,37.78,37.78,37.78,37.78,5000.0
2021-08-06 11:30:00,37.8,37.8,37.78,37.79,20000.0,37.8,37.8,37.78,37.79,20000.0
2021-08-06 11:35:00,37.78,37.78,37.72,37.78,50300.0,37.78,37.78,37.72,37.78,50300.0
2021-08-06 11:40:00,37.78,37.78,37.78,37.78,10000.0,37.78,37.78,37.78,37.78,10000.0
2021-08-06 11:45:00,37.77,37.77,37.74,37.74,10000.0,37.77,37.77,37.74,37.74,10000.0
2021-08-06 11:50:00,37.77,37.77,37.75,37.76,15000.0,37.77,37.77,37.75,37.76,15000.0
2021-08-06 11:55:00,37.75,37.76,37.75,37.76,10600.0,37.75,37.76,37.75,37.76,10600.0
2021-08-06 12:00:00,37.78,37.78,37.77,37.77,10000.0,37.78,37.78,37.77,37.77,10000.0
2021-08-06 12:05:00,37.77,37.77,37.77,37.77,15000.0,37.77,37.77,37.77,37.77,15000.0
2021-08-06 12:10:00,37.75,37.78,37.75,37.77,30700.0,37.75,37.78,37.75,37.77,30700.0
2021-08-06 12:15:00,37.79,37.79,37.76,37.76,35000.0,37.79,37.79,37.76,37.76,35000.0
2021-08-06 12:20:00,37.77,37.8,37.77,37.79,45500.0,37.77,37.8,37.77,37.79,45500.0
2021-08-06 12:25:00,37.82,37.82,37.79,37.79,20000.0,37.82,37.82,37.79,37.79,20000.0
2021-08-06 12:30:00,37.78,37.78,37.75,37.75,21850.0,37.78,37.78,37.75,37.75,21850.0
2021-08-06 12:35:00,37.79,37.79,37.76,37.77,58100.0,37.79,37.79,37.76,37.77,58100.0
2021-08-06 12:40:00,37.76,37.77,37.74,37.74,55250.0,37.76,37.77,37.74,37.74,55250.0
2021-08-06 12:45:00,37.73,37.73,37.7,37.7,30800.0,37.73,37.73,37.7,37.7,30800.0
2021-08-06 12:50:00,37.76,37.76,37.76,37.76,5000.0,37.76,37.76,37.76,37.76,5000.0
2021-08-06 12:55:00,37.73,37.73,37.73,37.73,5500.0,37.73,37.73,37.73,37.73,5500.0
2021-08-06 13:00:00,37.73,37.77,37.73,37.74,40000.0,37.73,37.77,37.73,37.74,40000.0
2021-08-06 13:05:00,37.76,37.76,37.72,37.74,37900.0,37.76,37.76,37.72,37.74,37900.0
2021-08-06 13:10:00,37.71,37.71,37.71,37.71,15300.0,37.71,37.71,37.71,37.71,15300.0
2021-08-06 13:15:00,37.79,37.79,37.79,37.79,10000.0,37.79,37.79,37.79,37.79,10000.0
2021-08-06 13:20:00,37.79,37.81,37.78,37.78,126100.0,37.79,37.81,37.78,37.78,126100.0
2021-08-06 13:25:00,37.77,37.79,37.76,37.79,20000.0,37.77,37.79,37.76,37.79,20000.0
2021-08-06 13:30:00,37.79,37.79,37.79,37.79,10000.0,37.79,37.79,37.79,37.79,10000.0
2021-08-06 13:35:00,37.88,37.88,37.78,37.78,13500.0,37.88,37.88,37.78,37.78,13500.0
2021-08-06 13:40:00,37.78,37.78,37.78,37.78,5000.0,37.78,37.78,37.78,37.78,5000.0
2021-08-06 13:45:00,37.87,37.87,37.82,37.82,15000.0,37.87,37.87,37.82,37.82,15000.0
2021-08-06 13:50:00,37.81,37.81,37.8,37.8,15000.0,37.81,37.81,37.8,37.8,15000.0
2021-08-06 13:55:00,37.83,37.83,37.83,37.83,5850.0,37.83,37.83,37.83,37.83,5850.0
2021-08-06 14:00:00,37.77,37.77,37.77,37.77,10000.0,37.77,37.77,37.77,37.77,10000.0
2021-08-06 14:05:00,37.79,37.86,37.79,37.86,35050.0,37.79,37.86,37.79,37.86,35050.0
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 14:15:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2021-08-06 14:20:00,37.8,37.8,37.8,37.8,9000.0,37.8,37.8,37.8,37.8,9000.0
2021-08-06 14:25:00,37.82,37.83,37.8,37.8,25000.0,37.82,37.83,37.8,37.8,25000.0
2021-08-06 14:30:00,37.79,37.83,37.79,37.83,20000.0,37.79,37.83,37.79,37.83,20000.0
2021-08-06 14:35:00,37.79,37.81,37.78,37.78,35000.0,37.79,37.81,37.78,37.78,35000.0
2021-08-06 14:40:00,37.79,37.82,37.78,37.78,41250.0,37.79,37.82,37.78,37.78,41250.0
2021-08-06 14:45:00,37.8,37.8,37.8,37.8,10000.0,37.8,37.8,37.8,37.8,10000.0
2021-08-06 14:50:00,37.8,37.8,37.76,37.76,10000.0,37.8,37.8,37.76,37.76,10000.0
2021-08-06 14:55:00,37.8,37.8,37.8,37.8,20000.0,37.8,37.8,37.8,37.8,20000.0
2021-08-06 15:00:00,37.78,37.78,37.78,37.78,5000.0,37.78,37.78,37.78,37.78,5000.0
2021-08-06 15:05:00,37.79,37.8,37.76,37.76,15000.0,37.79,37.8,37.76,37.76,15000.0
2021-08-06 15:10:00,37.8,37.8,37.8,37.8,5000.0,37.8,37.8,37.8,37.8,5000.0
2021-08-06 15:15:00,37.81,37.81,37.8,37.8,20000.0,37.81,37.81,37.8,37.8,20000.0
2021-08-06 15:20:00,37.82,37.84,37.78,37.78,57500.0,37.82,37.84,37.78,37.78,57500.0
2021-08-06 15:25:00,37.8,37.8,37.8,37.8,5000.0,37.8,37.8,37.8,37.8,5000.0
2021-08-06 15:30:00,37.81,37.82,37.8,37.8,30000.0,37.81,37.82,37.8,37.8,30000.0
2021-08-06 15:35:00,37.83,37.83,37.8,37.81,36750.0,37.83,37.83,37.8,37.81,36750.0
2021-08-06 15:40:00,37.82,37.82,37.77,37.77,100000.0,37.82,37.82,37.77,37.77,100000.0
2021-08-06 15:45:00,37.79,37.8,37.76,37.76,115650.0,37.79,37.8,37.76,37.76,115650.0
2021-08-06 15:50:00,37.74,37.78,37.74,37.77,129000.0,37.74,37.78,37.74,37.77,129000.0
2021-08-06 15:55:00,37.77,37.77,37.73,37.73,208950.0,37.77,37.77,37.73,37.73,208950.0
2021-08-09 09:30:00,37.8,37.8,37.61,37.65,140350.0,37.8,37.8,37.61,37.65,140350.0
2021-08-09 09:35:00,37.62,37.65,37.6,37.65,60200.0,37.62,37.65,37.6,37.65,60200.0
2021-08-09 09:40:00,37.59,37.61,37.48,37.5,115000.0,37.59,37.61,37.48,37.5,115000.0
2021-08-09 09:45:00,37.54,37.61,37.51,37.56,29950.0,37.54,37.61,37.51,37.56,29950.0
2021-08-09 09:50:00,37.55,37.69,37.53,37.55,60050.0,37.55,37.69,37.53,37.55,60050.0
2021-08-09 09:55:00,37.58,37.63,37.58,37.63,10000.0,37.58,37.63,37.58,37.63,10000.0
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 10:05:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
2021-08-09 10:10:00,37.61,37.66,37.61,37.61,15000.0,37.61,37.66,37.61,37.61,15000.0
2021-08-09 10:15:00,37.65,37.65,37.65,37.65,5000.0,37.65,37.65,37.65,37.65,5000.0
2021-08-09 10:20:00,37.66,37.67,37.66,37.67,20000.0,37.66,37.67,37.66,37.67,20000.0
2021-08-09 10:25:00,37.71,37.73,37.69,37.73,15050.0,37.71,37.73,37.69,37.73,15050.0
2021-08-09 10:30:00,37.74,37.83,37.7,37.7,81000.0,37.74,37.83,37.7,37.7,81000.0
2021-08-09 10:35:00,37.79,37.79,37.78,37.78,15000.0,37.79,37.79,37.78,37.78,15000.0
2021-08-09 10:40:00,37.77,37.84,37.77,37.84,65750.0,37.77,37.84,37.77,37.84,65750.0
2021-08-09 10:45:00,37.87,37.87,37.84,37.85,25000.0,37.87,37.87,37.84,37.85,25000.0
2021-08-09 10:50:00,37.85,37.85,37.85,37.85,10000.0,37.85,37.85,37.85,37.85,10000.0
2021-08-09 10:55:00,37.86,37.87,37.8,37.8,130650.0,37.86,37.87,37.8,37.8,130650.0
2021-08-09 11:00:00,37.79,37.79,37.76,37.77,30000.0,37.79,37.79,37.76,37.77,30000.0
2021-08-09 11:05:00,37.72,37.72,37.72,37.72,10000.0,37.72,37.72,37.72,37.72,10000.0
2021-08-09 11:10:00,37.72,37.72,37.7,37.7,10000.0,37.72,37.72,37.7,37.7,10000.0
2021-08-09 11:15:00,37.68,37.71,37.66,37.71,46250.0,37.68,37.71,37.66,37.71,46250.0
2021-08-09 11:20:00,37.72,37.72,37.72,37.72,5000.0,37.72,37.72,37.72,37.72,5000.0
2021-08-09 11:25:00,37.57,37.62,37.57,37.62,15150.0,37.57,37.62,37.57,37.62,15150.0
2021-08-09 11:30:00,37.64,37.65,37.63,37.63,22500.0,37.64,37.65,37.63,37.63,22500.0
2021-08-09 11:35:00,37.61,37.62,37.59,37.62,40050.0,37.61,37.62,37.59,37.62,40050.0
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 11:45:00,37.62,37.62,37.62,37.62,0.0,37.62,37.62,37.62,37.62,0.0
2021-08-09 11:50:00,37.64,37.64,37.64,37.64,5000.0,37.64,37.64,37.64,37.64,5000.0
2021-08-09 11:55:00,37.63,37.63,37.58,37.58,30850.0,37.63,37.63,37.58,37.58,30850.0
2021-08-09 12:00:00,37.62,37.64,37.61,37.64,65000.0,37.62,37.64,37.61,37.64,65000.0
2021-08-09 12:05:00,37.64,37.67,37.64,37.64,53000.0,37.64,37.67,37.64,37.64,53000.0
2021-08-09 12:10:00,37.65,37.65,37.65,37.65,5000.0,37.65,37.65,37.65,37.65,5000.0
2021-08-09 12:15:00,37.63,37.63,37.63,37.63,5000.0,37.63,37.63,37.63,37.63,5000.0
2021-08-09 12:20:00,37.63,37.63,37.63,37.63,0.0,37.63,37.63,37.63,37.63,0.0
2021-08-09 12:25:00,37.63,37.63,37.61,37.61,10600.0,37.63,37.63,37.61,37.61,10600.0
2021-08-09 12:30:00,37.63,37.63,37.63,37.63,5000.0,37.63,37.63,37.63,37.63,5000.0
2021-08-09 12:35:00,37.62,37.64,37.61,37.63,47400.0,37.62,37.64,37.61,37.63,47400.0
2021-08-09 12:40:00,37.62,37.62,37.58,37.59,43700.0,37.62,37.62,37.58,37.59,43700.0
2021-08-09 12:45:00,37.6,37.62,37.6,37.62,10000.0,37.6,37.62,37.6,37.62,10000.0
2021-08-09 12:50:00,37.63,37.64,37.63,37.64,30000.0,37.63,37.64,37.63,37.64,30000.0
2021-08-09 12:55:00,37.61,37.63,37.61,37.63,10000.0,37.61,37.63,37.61,37.63,10000.0
2021-08-09 13:00:00,37.61,37.61,37.55,37.58,66200.0,37.61,37.61,37.55,37.58,66200.0
2021-08-09 13:05:00,37.54,37.54,37.5,37.52,50350.0,37.54,37.54,37.5,37.52,50350.0
2021-08-09 13:10:00,37.52,37.59,37.52,37.55,15000.0,37.52,37.59,37.52,37.55,15000.0
2021-08-09 13:15:00,37.58,37.58,37.58,37.58,5000.0,37.58,37.58,37.58,37.58,5000.0
2021-08-09 13:20:00,37.58,37.58,37.58,37.58,0.0,37.58,37.58,37.58,37.58,0.0
2021-08-09 13:25:00,37.59,37.59,37.59,37.59,5000.0,37.59,37.59,37.59,37.59,5000.0
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 13:35:00,37.59,37.59,37.59,37.59,0.0,37.59,37.59,37.59,37.59,0.0
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 13:45:00,37.58,37.58,37.58,37.58,0.0,37.58,37.58,37.58,37.58,0.0
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 13:55:00,37.58,37.58,37.58,37.58,0.0,37.58,37.58,37.58,37.58,0.0
2021-08-09 14:00:00,37.65,37.65,37.64,37.64,25000.0,37.65,37.65,37.64,37.64,25000.0
2021-08-09 14:05:00,37.65,37.65,37.65,37.65,12500.0,37.65,37.65,37.65,37.65,12500.0
2021-08-09 14:10:00,37.63,37.65,37.63,37.65,26250.0,37.63,37.65,37.63,37.65,26250.0
2021-08-09 14:15:00,37.61,37.62,37.6,37.62,25000.0,37.61,37.62,37.6,37.62,25000.0
2021-08-09 14:20:00,37.62,37.62,37.62,37.62,0.0,37.62,37.62,37.62,37.62,0.0
2021-08-09 14:25:00,37.57,37.57,37.57,37.57,12150.0,37.57,37.57,37.57,37.57,12150.0
2021-08-09 14:30:00,37.59,37.62,37.59,37.6,50850.0,37.59,37.62,37.59,37.6,50850.0
2021-08-09 14:35:00,37.63,37.65,37.6,37.6,15000.0,37.63,37.65,37.6,37.6,15000.0
2021-08-09 14:40:00,37.61,37.63,37.6,37.6,23000.0,37.61,37.63,37.6,37.6,23000.0
2021-08-09 14:45:00,37.6,37.61,37.59,37.61,35000.0,37.6,37.61,37.59,37.61,35000.0
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 14:55:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
2021-08-09 15:00:00,37.61,37.63,37.61,37.63,10000.0,37.61,37.63,37.61,37.63,10000.0
2021-08-09 15:05:00,37.68,37.69,37.67,37.67,20000.0,37.68,37.69,37.67,37.67,20000.0
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 15:15:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
2021-08-09 15:20:00,37.61,37.61,37.61,37.61,5000.0,37.61,37.61,37.61,37.61,5000.0
2021-08-09 15:25:00,37.58,37.58,37.53,37.56,62850.0,37.58,37.58,37.53,37.56,62850.0
2021-08-09 15:30:00,37.57,37.57,37.52,37.52,70550.0,37.57,37.57,37.52,37.52,70550.0
2021-08-09 15:35:00,37.51,37.52,37.51,37.52,55150.0,37.51,37.52,37.51,37.52,55150.0
2021-08-09 15:40:00,37.51,37.51,37.46,37.46,105500.0,37.51,37.51,37.46,37.46,105500.0
2021-08-09 15:45:00,37.45,37.5,37.44,37.5,145000.0,37.45,37.5,37.44,37.5,145000.0
2021-08-09 15:50:00,37.5,37.52,37.48,37.52,166400.0,37.5,37.52,37.48,37.52,166400.0
2021-08-09 15:55:00,37.52,37.54,37.46,37.5,293400.0,37.52,37.54,37.46,37.5,293400.0
2021-08-10 09:30:00,37.64,37.64,37.54,37.54,82450.0,37.64,37.64,37.54,37.54,82450.0
2021-08-10 09:35:00,37.58,37.58,37.53,37.53,34050.0,37.58,37.58,37.53,37.53,34050.0
2021-08-10 09:40:00,37.53,37.53,37.53,37.53,0.0,37.53,37.53,37.53,37.53,0.0
2021-08-10 09:45:00,37.55,37.57,37.55,37.57,39650.0,37.55,37.57,37.55,37.57,39650.0
2021-08-10 09:50:00,37.57,37.57,37.57,37.57,7500.0,37.57,37.57,37.57,37.57,7500.0
2021-08-10 09:55:00,37.59,37.59,37.56,37.56,138050.0,37.59,37.59,37.56,37.56,138050.0
2021-08-10 10:00:00,37.58,37.66,37.55,37.55,363200.0,37.58,37.66,37.55,37.55,363200.0
2021-08-10 10:05:00,37.5,37.52,37.43,37.5,105000.0,37.5,37.52,37.43,37.5,105000.0
2021-08-10 10:10:00,37.46,37.46,37.32,37.32,222350.0,37.46,37.46,37.32,37.32,222350.0
2021-08-10 10:15:00,37.32,37.37,37.28,37.34,102600.0,37.32,37.37,37.28,37.34,102600.0
2021-08-10 10:20:00,37.35,37.51,37.35,37.5,1711200.0,37.35,37.51,37.35,37.5,1711200.0
2021-08-10 10:25:00,37.47,37.56,37.47,37.56,16250.0,37.47,37.56,37.47,37.56,16250.0
2021-08-10 10:30:00,37.54,37.54,37.43,37.49,60000.0,37.54,37.54,37.43,37.49,60000.0
2021-08-10 10:35:00,37.48,37.54,37.48,37.52,57950.0,37.48,37.54,37.48,37.52,57950.0
2021-08-10 10:40:00,37.5,37.53,37.45,37.47,94500.0,37.5,37.53,37.45,37.47,94500.0
2021-08-10 10:45:00,37.46,37.46,37.43,37.43,55000.0,37.46,37.46,37.43,37.43,55000.0
2021-08-10 10:50:00,37.42,37.42,37.42,37.42,5000.0,37.42,37.42,37.42,37.42,5000.0
2021-08-10 10:55:00,37.4,37.4,37.38,37.4,25000.0,37.4,37.4,37.38,37.4,25000.0
2021-08-10 11:00:00,37.4,37.42,37.37,37.42,36000.0,37.4,37.42,37.37,37.42,36000.0
2021-08-10 11:05:00,37.35,37.36,37.35,37.36,15100.0,37.35,37.36,37.35,37.36,15100.0
2021-08-10 11:10:00,37.36,37.36,37.36,37.36,15000.0,37.36,37.36,37.36,37.36,15000.0
2021-08-10 11:15:00,37.32,37.38,37.31,37.36,35000.0,37.32,37.38,37.31,37.36,35000.0
2021-08-10 11:20:00,37.39,37.41,37.37,37.41,44950.0,37.39,37.41,37.37,37.41,44950.0
2021-08-10 11:25:00,37.37,37.41,37.37,37.41,25450.0,37.37,37.41,37.37,37.41,25450.0
2021-08-10 11:30:00,37.42,37.42,37.39,37.39,10000.0,37.42,37.42,37.39,37.39,10000.0
2021-08-10 11:35:00,37.41,37.44,37.41,37.44,20900.0,37.41,37.44,37.41,37.44,20900.0
2021-08-10 11:40:00,37.4,37.44,37.39,37.39,15000.0,37.4,37.44,37.39,37.39,15000.0
2021-08-10 11:45:00,37.42,37.42,37.42,37.42,115000.0,37.42,37.42,37.42,37.42,115000.0
2021-08-10 11:50:00,37.48,37.48,37.48,37.48,5000.0,37.48,37.48,37.48,37.48,5000.0
2021-08-10 11:55:00,37.48,37.53,37.48,37.5,41000.0,37.48,37.53,37.48,37.5,41000.0
2021-08-10 12:00:00,37.53,37.6,37.53,37.6,46450.0,37.53,37.6,37.53,37.6,46450.0
2021-08-10 12:05:00,37.64,37.67,37.63,37.64,36700.0,37.64,37.67,37.63,37.64,36700.0
2021-08-10 12:10:00,37.67,37.7,37.64,37.7,37500.0,37.67,37.7,37.64,37.7,37500.0
2021-08-10 12:15:00,37.64,37.66,37.61,37.61,60050.0,37.64,37.66,37.61,37.61,60050.0
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 12:25:00,37.62,37.62,37.62,37.62,0.0,37.62,37.62,37.62,37.62,0.0
2021-08-10 12:30:00,37.59,37.6,37.58,37.58,15000.0,37.59,37.6,37.58,37.58,15000.0
2021-08-10 12:35:00,37.6,37.61,37.6,37.61,10000.0,37.6,37.61,37.6,37.61,10000.0
2021-08-10 12:40:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
2021-08-10 12:45:00,37.61,37.61,37.61,37.61,10050.0,37.61,37.61,37.61,37.61,10050.0
2021-08-10 12:50:00,37.61,37.61,37.61,37.61,5000.0,37.61,37.61,37.61,37.61,5000.0
2021-08-10 12:55:00,37.65,37.7,37.65,37.7,20000.0,37.65,37.7,37.65,37.7,20000.0
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 13:05:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
2021-08-10 13:10:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
2021-08-10 13:15:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
2021-08-10 13:20:00,37.63,37.63,37.62,37.62,75000.0,37.63,37.63,37.62,37.62,75000.0
2021-08-10 13:25:00,37.66,37.66,37.62,37.62,15000.0,37.66,37.66,37.62,37.62,15000.0
2021-08-10 13:30:00,37.62,37.62,37.61,37.61,15000.0,37.62,37.62,37.61,37.61,15000.0
2021-08-10 13:35:00,37.61,37.63,37.61,37.63,21600.0,37.61,37.63,37.61,37.63,21600.0
2021-08-10 13:40:00,37.63,37.63,37.63,37.63,0.0,37.63,37.63,37.63,37.63,0.0
2021-08-10 13:45:00,37.6,37.6,37.58,37.58,10000.0,37.6,37.6,37.58,37.58,10000.0
2021-08-10 13:50:00,37.58,37.58,37.58,37.58,5000.0,37.58,37.58,37.58,37.58,5000.0
2021-08-10 13:55:00,37.63,37.63,37.63,37.63,5000.0,37.63,37.63,37.63,37.63,5000.0
2021-08-10 14:00:00,37.59,37.6,37.57,37.57,30000.0,37.59,37.6,37.57,37.57,30000.0
2021-08-10 14:05:00,37.54,37.55,37.54,37.55,10000.0,37.54,37.55,37.54,37.55,10000.0
2021-08-10 14:10:00,37.56,37.56,37.55,37.56,15600.0,37.56,37.56,37.55,37.56,15600.0
2021-08-10 14:15:00,37.53,37.53,37.53,37.53,10000.0,37.53,37.53,37.53,37.53,10000.0
2021-08-10 14:20:00,37.53,37.53,37.53,37.53,0.0,37.53,37.53,37.53,37.53,0.0
2021-08-10 14:25:00,37.55,37.55,37.54,37.54,15100.0,37.55,37.55,37.54,37.54,15100.0
2021-08-10 14:30:00,37.58,37.58,37.54,37.54,19300.0,37.58,37.58,37.54,37.54,19300.0
2021-08-10 14:35:00,37.53,37.53,37.53,37.53,5000.0,37.53,37.53,37.53,37.53,5000.0
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 14:45:00,37.51,37.51,37.51,37.51,0.0,37.51,37.51,37.51,37.51,0.0
2021-08-10 14:50:00,37.51,37.51,37.51,37.51,0.0,37.51,37.51,37.51,37.51,0.0
2021-08-10 14:55:00,37.5,37.5,37.5,37.5,15000.0,37.5,37.5,37.5,37.5,15000.0
2021-08-10 15:00:00,37.49,37.49,37.49,37.49,5000.0,37.49,37.49,37.49,37.49,5000.0
2021-08-10 15:05:00,37.49,37.5,37.49,37.5,10000.0,37.49,37.5,37.49,37.5,10000.0
2021-08-10 15:10:00,37.5,37.5,37.5,37.5,0.0,37.5,37.5,37.5,37.5,0.0
2021-08-10 15:15:00,37.4,37.48,37.37,37.48,35000.0,37.4,37.48,37.37,37.48,35000.0
2021-08-10 15:20:00,37.42,37.42,37.4,37.4,10000.0,37.42,37.42,37.4,37.4,10000.0
2021-08-10 15:25:00,37.38,37.4,37.37,37.38,40000.0,37.38,37.4,37.37,37.38,40000.0
2021-08-10 15:30:00,37.37,37.37,37.33,37.33,20000.0,37.37,37.37,37.33,37.33,20000.0
2021-08-10 15:35:00,37.32,37.33,37.3,37.32,62500.0,37.32,37.33,37.3,37.32,62500.0
2021-08-10 15:40:00,37.31,37.35,37.29,37.35,104650.0,37.31,37.35,37.29,37.35,104650.0
2021-08-10 15:45:00,37.37,37.37,37.33,37.33,55800.0,37.37,37.37,37.33,37.33,55800.0
2021-08-10 15:50:00,37.32,37.32,37.23,37.23,209850.0,37.32,37.32,37.23,37.23,209850.0
2021-08-10 15:55:00,37.23,37.34,37.23,37.34,248950.0,37.23,37.34,37.23,37.34,248950.0
2021-08-11 09:30:00,37.32,37.36,37.28,37.33,178400.0,37.32,37.36,37.28,37.33,178400.0
2021-08-11 09:35:00,37.27,37.27,37.24,37.27,20000.0,37.27,37.27,37.24,37.27,20000.0
2021-08-11 09:40:00,37.23,37.35,37.23,37.35,49000.0,37.23,37.35,37.23,37.35,49000.0
2021-08-11 09:45:00,37.25,37.32,37.25,37.31,96950.0,37.25,37.32,37.25,37.31,96950.0
2021-08-11 09:50:00,37.37,37.4,37.37,37.38,45600.0,37.37,37.4,37.37,37.38,45600.0
2021-08-11 09:55:00,37.41,37.41,37.41,37.41,15000.0,37.41,37.41,37.41,37.41,15000.0
2021-08-11 10:00:00,37.41,37.41,37.41,37.41,0.0,37.41,37.41,37.41,37.41,0.0
2021-08-11 10:05:00,37.53,37.54,37.5,37.5,74600.0,37.53,37.54,37.5,37.5,74600.0
2021-08-11 10:10:00,37.5,37.5,37.5,37.5,5000.0,37.5,37.5,37.5,37.5,5000.0
2021-08-11 10:15:00,37.5,37.5,37.49,37.49,15000.0,37.5,37.5,37.49,37.49,15000.0
2021-08-11 10:20:00,37.45,37.45,37.45,37.45,10000.0,37.45,37.45,37.45,37.45,10000.0
2021-08-11 10:25:00,37.43,37.43,37.43,37.43,5500.0,37.43,37.43,37.43,37.43,5500.0
2021-08-11 10:30:00,37.38,37.38,37.38,37.38,10000.0,37.38,37.38,37.38,37.38,10000.0
2021-08-11 10:35:00,37.38,37.38,37.38,37.38,5000.0,37.38,37.38,37.38,37.38,5000.0
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 10:45:00,37.43,37.43,37.43,37.43,0.0,37.43,37.43,37.43,37.43,0.0
2021-08-11 10:50:00,37.43,37.43,37.43,37.43,0.0,37.43,37.43,37.43,37.43,0.0
2021-08-11 10:55:00,37.38,37.38,37.36,37.37,30000.0,37.38,37.38,37.36,37.37,30000.0
2021-08-11 11:00:00,37.34,37.36,37.26,37.26,108950.0,37.34,37.36,37.26,37.26,108950.0
2021-08-11 11:05:00,37.21,37.24,37.21,37.24,32500.0,37.21,37.24,37.21,37.24,32500.0
2021-08-11 11:10:00,37.24,37.27,37.24,37.27,20750.0,37.24,37.27,37.24,37.27,20750.0
2021-08-11 11:15:00,37.22,37.22,37.22,37.22,5000.0,37.22,37.22,37.22,37.22,5000.0
2021-08-11 11:20:00,37.25,37.25,37.25,37.25,5000.0,37.25,37.25,37.25,37.25,5000.0
2021-08-11 11:25:00,37.25,37.28,37.25,37.28,10000.0,37.25,37.28,37.25,37.28,10000.0
2021-08-11 11:30:00,37.28,37.28,37.28,37.28,0.0,37.28,37.28,37.28,37.28,0.0
2021-08-11 11:35:00,37.3,37.3,37.3,37.3,18250.0,37.3,37.3,37.3,37.3,18250.0
2021-08-11 11:40:00,37.3,37.3,37.3,37.3,0.0,37.3,37.3,37.3,37.3,0.0
2021-08-11 11:45:00,37.22,37.22,37.22,37.22,17950.0,37.22,37.22,37.22,37.22,17950.0
2021-08-11 11:50:00,37.21,37.21,37.16,37.16,57450.0,37.21,37.21,37.16,37.16,57450.0
2021-08-11 11:55:00,37.18,37.23,37.18,37.22,25000.0,37.18,37.23,37.18,37.22,25000.0
2021-08-11 12:00:00,37.24,37.26,37.24,37.26,10000.0,37.24,37.26,37.24,37.26,10000.0
2021-08-11 12:05:00,37.3,37.3,37.28,37.28,10000.0,37.3,37.3,37.28,37.28,10000.0
2021-08-11 12:10:00,37.27,37.27,37.27,37.27,5000.0,37.27,37.27,37.27,37.27,5000.0
2021-08-11 12:15:00,37.25,37.25,37.22,37.23,43750.0,37.25,37.25,37.22,37.23,43750.0
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 12:25:00,37.24,37.24,37.24,37.24,0.0,37.24,37.24,37.24,37.24,0.0
2021-08-11 12:30:00,37.24,37.24,37.19,37.22,148650.0,37.24,37.24,37.19,37.22,148650.0
2021-08-11 12:35:00,37.23,37.23,37.23,37.23,5000.0,37.23,37.23,37.23,37.23,5000.0
2021-08-11 12:40:00,37.23,37.23,37.23,37.23,0.0,37.23,37.23,37.23,37.23,0.0
2021-08-11 12:45:00,37.22,37.22,37.22,37.22,10000.0,37.22,37.22,37.22,37.22,10000.0
2021-08-11 12:50:00,37.21,37.21,37.21,37.21,15000.0,37.21,37.21,37.21,37.21,15000.0
2021-08-11 12:55:00,37.18,37.2,37.18,37.19,35050.0,37.18,37.2,37.18,37.19,35050.0
2021-08-11 13:00:00,37.2,37.23,37.17,37.18,40000.0,37.2,37.23,37.17,37.18,40000.0
2021-08-11 13:05:00,37.18,37.19,37.18,37.19,10000.0,37.18,37.19,37.18,37.19,10000.0
2021-08-11 13:10:00,37.21,37.21,37.2,37.2,15000.0,37.21,37.21,37.2,37.2,15000.0
2021-08-11 13:15:00,37.22,37.22,37.21,37.21,44800.0,37.22,37.22,37.21,37.21,44800.0
2021-08-11 13:20:00,37.21,37.22,37.21,37.21,35000.0,37.21,37.22,37.21,37.21,35000.0
2021-08-11 13:25:00,37.22,37.22,37.22,37.22,10000.0,37.22,37.22,37.22,37.22,10000.0
2021-08-11 13:30:00,37.23,37.23,37.23,37.23,16450.0,37.23,37.23,37.23,37.23,16450.0
2021-08-11 13:35:00,37.23,37.23,37.17,37.18,30400.0,37.23,37.23,37.17,37.18,30400.0
2021-08-11 13:40:00,37.16,37.16,37.16,37.16,5000.0,37.16,37.16,37.16,37.16,5000.0
2021-08-11 13:45:00,37.16,37.2,37.16,37.18,60000.0,37.16,37.2,37.16,37.18,60000.0
2021-08-11 13:50:00,37.18,37.18,37.18,37.18,5000.0,37.18,37.18,37.18,37.18,5000.0
2021-08-11 13:55:00,37.18,37.18,37.17,37.17,15000.0,37.18,37.18,37.17,37.17,15000.0
2021-08-11 14:00:00,37.17,37.17,37.14,37.14,20000.0,37.17,37.17,37.14,37.14,20000.0
2021-08-11 14:05:00,37.16,37.16,37.15,37.15,10000.0,37.16,37.16,37.15,37.15,10000.0
2021-08-11 14:10:00,37.14,37.16,37.13,37.14,50250.0,37.14,37.16,37.13,37.14,50250.0
2021-08-11 14:15:00,37.13,37.14,37.11,37.11,25900.0,37.13,37.14,37.11,37.11,25900.0
2021-08-11 14:20:00,37.12,37.14,37.07,37.08,187200.0,37.12,37.14,37.07,37.08,187200.0
2021-08-11 14:25:00,37.08,37.09,37.08,37.09,43450.0,37.08,37.09,37.08,37.09,43450.0
2021-08-11 14:30:00,37.13,37.18,37.13,37.18,10000.0,37.13,37.18,37.13,37.18,10000.0
2021-08-11 14:35:00,37.22,37.22,37.22,37.22,5000.0,37.22,37.22,37.22,37.22,5000.0
2021-08-11 14:40:00,37.21,37.21,37.21,37.21,5000.0,37.21,37.21,37.21,37.21,5000.0
2021-08-11 14:45:00,37.21,37.21,37.21,37.21,15000.0,37.21,37.21,37.21,37.21,15000.0
2021-08-11 14:50:00,37.22,37.24,37.22,37.24,19950.0,37.22,37.24,37.22,37.24,19950.0
2021-08-11 14:55:00,37.23,37.23,37.23,37.23,5000.0,37.23,37.23,37.23,37.23,5000.0
2021-08-11 15:00:00,37.22,37.24,37.21,37.21,20000.0,37.22,37.24,37.21,37.21,20000.0
2021-08-11 15:05:00,37.19,37.19,37.19,37.19,5000.0,37.19,37.19,37.19,37.19,5000.0
2021-08-11 15:10:00,37.19,37.2,37.19,37.19,35000.0,37.19,37.2,37.19,37.19,35000.0
2021-08-11 15:15:00,37.18,37.18,37.18,37.18,10000.0,37.18,37.18,37.18,37.18,10000.0
2021-08-11 15:20:00,37.17,37.18,37.17,37.18,10900.0,37.17,37.18,37.17,37.18,10900.0
2021-08-11 15:25:00,37.19,37.19,37.19,37.19,5000.0,37.19,37.19,37.19,37.19,5000.0
2021-08-11 15:30:00,37.18,37.18,37.14,37.15,63900.0,37.18,37.18,37.14,37.15,63900.0
2021-08-11 15:35:00,37.14,37.14,37.14,37.14,15000.0,37.14,37.14,37.14,37.14,15000.0
2021-08-11 15:40:00,37.14,37.15,37.14,37.14,45000.0,37.14,37.15,37.14,37.14,45000.0
2021-08-11 15:45:00,37.13,37.13,37.1,37.1,47550.0,37.13,37.13,37.1,37.1,47550.0
2021-08-11 15:50:00,37.11,37.14,37.09,37.14,183500.0,37.11,37.14,37.09,37.14,183500.0
2021-08-11 15:55:00,37.14,37.15,37.1,37.12,231050.0,37.14,37.15,37.1,37.12,231050.0
2021-08-12 09:30:00,37.06,37.12,37.06,37.1,117900.0,37.06,37.12,37.06,37.1,117900.0
2021-08-12 09:35:00,37.08,37.16,37.08,37.14,15000.0,37.08,37.16,37.08,37.14,15000.0
2021-08-12 09:40:00,37.22,37.22,37.22,37.22,20000.0,37.22,37.22,37.22,37.22,20000.0
2021-08-12 09:45:00,37.2,37.2,37.2,37.2,15000.0,37.2,37.2,37.2,37.2,15000.0
2021-08-12 09:50:00,37.24,37.26,37.2,37.2,30000.0,37.24,37.26,37.2,37.2,30000.0
2021-08-12 09:55:00,37.21,37.22,37.21,37.21,15000.0,37.21,37.22,37.21,37.21,15000.0
2021-08-12 10:00:00,37.22,37.22,37.21,37.21,20150.0,37.22,37.22,37.21,37.21,20150.0
2021-08-12 10:05:00,37.21,37.28,37.21,37.28,35400.0,37.21,37.28,37.21,37.28,35400.0
2021-08-12 10:10:00,37.26,37.3,37.25,37.3,54050.0,37.26,37.3,37.25,37.3,54050.0
2021-08-12 10:15:00,37.29,37.38,37.27,37.38,196650.0,37.29,37.38,37.27,37.38,196650.0
2021-08-12 10:20:00,37.4,37.47,37.38,37.38,65200.0,37.4,37.47,37.38,37.38,65200.0
2021-08-12 10:25:00,37.35,37.38,37.32,37.38,36900.0,37.35,37.38,37.32,37.38,36900.0
2021-08-12 10:30:00,37.38,37.38,37.38,37.38,0.0,37.38,37.38,37.38,37.38,0.0
2021-08-12 10:35:00,37.39,37.42,37.39,37.42,30000.0,37.39,37.42,37.39,37.42,30000.0
2021-08-12 10:40:00,37.42,37.42,37.42,37.42,5000.0,37.42,37.42,37.42,37.42,5000.0
2021-08-12 10:45:00,37.43,37.43,37.42,37.42,10000.0,37.43,37.43,37.42,37.42,10000.0
2021-08-12 10:50:00,37.44,37.44,37.42,37.42,25000.0,37.44,37.44,37.42,37.42,25000.0
2021-08-12 10:55:00,37.42,37.48,37.41,37.48,30000.0,37.42,37.48,37.41,37.48,30000.0
2021-08-12 11:00:00,37.52,37.54,37.48,37.48,89400.0,37.52,37.54,37.48,37.48,89400.0
2021-08-12 11:05:00,37.52,37.59,37.51,37.58,107800.0,37.52,37.59,37.51,37.58,107800.0
2021-08-12 11:10:00,37.58,37.58,37.58,37.58,0.0,37.58,37.58,37.58,37.58,0.0
2021-08-12 11:15:00,37.58,37.58,37.54,37.54,41250.0,37.58,37.58,37.54,37.54,41250.0
2021-08-12 11:20:00,37.6,37.6,37.57,37.58,15000.0,37.6,37.6,37.57,37.58,15000.0
2021-08-12 11:25:00,37.64,37.68,37.62,37.62,47500.0,37.64,37.68,37.62,37.62,47500.0
2021-08-12 11:30:00,37.61,37.61,37.53,37.54,57500.0,37.61,37.61,37.53,37.54,57500.0
2021-08-12 11:35:00,37.57,37.57,37.57,37.57,5000.0,37.57,37.57,37.57,37.57,5000.0
2021-08-12 11:40:00,37.55,37.55,37.55,37.55,5000.0,37.55,37.55,37.55,37.55,5000.0
2021-08-12 11:45:00,37.5,37.5,37.5,37.5,10000.0,37.5,37.5,37.5,37.5,10000.0
2021-08-12 11:50:00,37.5,37.58,37.5,37.57,48600.0,37.5,37.58,37.5,37.57,48600.0
2021-08-12 11:55:00,37.56,37.56,37.53,37.54,20000.0,37.56,37.56,37.53,37.54,20000.0
2021-08-12 12:00:00,37.57,37.57,37.57,37.57,5000.0,37.57,37.57,37.57,37.57,5000.0
2021-08-12 12:05:00,37.56,37.56,37.55,37.55,15000.0,37.56,37.56,37.55,37.55,15000.0
2021-08-12 12:10:00,37.53,37.55,37.53,37.55,21250.0,37.53,37.55,37.53,37.55,21250.0
2021-08-12 12:15:00,37.51,37.51,37.51,37.51,16300.0,37.51,37.51,37.51,37.51,16300.0
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 12:25:00,37.49,37.49,37.49,37.49,0.0,37.49,37.49,37.49,37.49,0.0
2021-08-12 12:30:00,37.51,37.51,37.51,37.51,10000.0,37.51,37.51,37.51,37.51,10000.0
2021-08-12 12:35:00,37.5,37.5,37.47,37.47,10000.0,37.5,37.5,37.47,37.47,10000.0
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 12:45:00,37.39,37.39,37.39,37.39,0.0,37.39,37.39,37.39,37.39,0.0
2021-08-12 12:50:00,37.43,37.46,37.42,37.46,75000.0,37.43,37.46,37.42,37.46,75000.0
2021-08-12 12:55:00,37.39,37.39,37.38,37.39,40000.0,37.39,37.39,37.38,37.39,40000.0
2021-08-12 13:00:00,37.36,37.36,37.36,37.36,23050.0,37.36,37.36,37.36,37.36,23050.0
2021-08-12 13:05:00,37.35,37.36,37.35,37.35,25250.0,37.35,37.36,37.35,37.35,25250.0
2021-08-12 13:10:00,37.33,37.34,37.33,37.33,20050.0,37.33,37.34,37.33,37.33,20050.0
2021-08-12 13:15:00,37.36,37.37,37.35,37.37,20000.0,37.36,37.37,37.35,37.37,20000.0
2021-08-12 13:20:00,37.38,37.38,37.38,37.38,10000.0,37.38,37.38,37.38,37.38,10000.0
2021-08-12 13:25:00,37.38,37.38,37.38,37.38,5000.0,37.38,37.38,37.38,37.38,5000.0
2021-08-12 13:30:00,37.4,37.42,37.4,37.42,65750.0,37.4,37.42,37.4,37.42,65750.0
2021-08-12 13:35:00,37.44,37.44,37.44,37.44,5350.0,37.44,37.44,37.44,37.44,5350.0
2021-08-12 13:40:00,37.46,37.46,37.42,37.44,127250.0,37.46,37.46,37.42,37.44,127250.0
2021-08-12 13:45:00,37.43,37.43,37.43,37.43,10000.0,37.43,37.43,37.43,37.43,10000.0
2021-08-12 13:50:00,37.45,37.45,37.45,37.45,5000.0,37.45,37.45,37.45,37.45,5000.0
2021-08-12 13:55:00,37.51,37.52,37.5,37.52,35000.0,37.51,37.52,37.5,37.52,35000.0
2021-08-12 14:00:00,37.56,37.58,37.56,37.58,20000.0,37.56,37.58,37.56,37.58,20000.0
2021-08-12 14:05:00,37.57,37.57,37.51,37.52,41400.0,37.57,37.57,37.51,37.52,41400.0
2021-08-12 14:10:00,37.51,37.53,37.51,37.53,15150.0,37.51,37.53,37.51,37.53,15150.0
2021-08-12 14:15:00,37.52,37.55,37.52,37.55,10000.0,37.52,37.55,37.52,37.55,10000.0
2021-08-12 14:20:00,37.56,37.56,37.55,37.55,10000.0,37.56,37.56,37.55,37.55,10000.0
2021-08-12 14:25:00,37.56,37.56,37.54,37.54,20000.0,37.56,37.56,37.54,37.54,20000.0
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 14:35:00,37.54,37.54,37.54,37.54,0.0,37.54,37.54,37.54,37.54,0.0
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 14:45:00,37.52,37.52,37.52,37.52,0.0,37.52,37.52,37.52,37.52,0.0
2021-08-12 14:50:00,37.5,37.5,37.48,37.49,15000.0,37.5,37.5,37.48,37.49,15000.0
2021-08-12 14:55:00,37.49,37.49,37.49,37.49,10000.0,37.49,37.49,37.49,37.49,10000.0
2021-08-12 15:00:00,37.49,37.5,37.49,37.5,10000.0,37.49,37.5,37.49,37.5,10000.0
2021-08-12 15:05:00,37.49,37.49,37.49,37.49,5000.0,37.49,37.49,37.49,37.49,5000.0
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 15:15:00,37.58,37.58,37.58,37.58,0.0,37.58,37.58,37.58,37.58,0.0
2021-08-12 15:20:00,37.55,37.57,37.55,37.57,10000.0,37.55,37.57,37.55,37.57,10000.0
2021-08-12 15:25:00,37.58,37.58,37.56,37.56,23900.0,37.58,37.58,37.56,37.56,23900.0
2021-08-12 15:30:00,37.57,37.58,37.57,37.58,60000.0,37.57,37.58,37.57,37.58,60000.0
2021-08-12 15:35:00,37.55,37.56,37.54,37.54,25000.0,37.55,37.56,37.54,37.54,25000.0
2021-08-12 15:40:00,37.56,37.56,37.54,37.54,35050.0,37.56,37.56,37.54,37.54,35050.0
2021-08-12 15:45:00,37.55,37.58,37.53,37.53,91400.0,37.55,37.58,37.53,37.53,91400.0
2021-08-12 15:50:00,37.51,37.52,37.5,37.51,95550.0,37.51,37.52,37.5,37.51,95550.0
2021-08-12 15:55:00,37.5,37.55,37.49,37.52,231150.0,37.5,37.55,37.49,37.52,231150.0
2021-08-13 09:30:00,37.57,37.57,37.46,37.5,120600.0,37.57,37.57,37.46,37.5,120600.0
2021-08-13 09:35:00,37.44,37.49,37.43,37.49,26000.0,37.44,37.49,37.43,37.49,26000.0
2021-08-13 09:40:00,37.41,37.54,37.41,37.54,21000.0,37.41,37.54,37.41,37.54,21000.0
2021-08-13 09:45:00,37.51,37.6,37.51,37.6,43500.0,37.51,37.6,37.51,37.6,43500.0
2021-08-13 09:50:00,37.58,37.62,37.58,37.62,20050.0,37.58,37.62,37.58,37.62,20050.0
2021-08-13 09:55:00,37.63,37.66,37.63,37.66,25000.0,37.63,37.66,37.63,37.66,25000.0
2021-08-13 10:00:00,37.64,37.64,37.59,37.59,42000.0,37.64,37.64,37.59,37.59,42000.0
2021-08-13 10:05:00,37.65,37.65,37.65,37.65,5000.0,37.65,37.65,37.65,37.65,5000.0
2021-08-13 10:10:00,37.6,37.61,37.59,37.61,20000.0,37.6,37.61,37.59,37.61,20000.0
2021-08-13 10:15:00,37.66,37.7,37.66,37.7,34800.0,37.66,37.7,37.66,37.7,34800.0
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 10:25:00,37.71,37.71,37.71,37.71,0.0,37.71,37.71,37.71,37.71,0.0
2021-08-13 10:30:00,37.71,37.71,37.71,37.71,0.0,37.71,37.71,37.71,37.71,0.0
2021-08-13 10:35:00,37.68,37.7,37.68,37.7,40000.0,37.68,37.7,37.68,37.7,40000.0
2021-08-13 10:40:00,37.7,37.7,37.7,37.7,19700.0,37.7,37.7,37.7,37.7,19700.0
2021-08-13 10:45:00,37.69,37.75,37.67,37.7,70050.0,37.69,37.75,37.67,37.7,70050.0
2021-08-13 10:50:00,37.7,37.7,37.7,37.7,0.0,37.7,37.7,37.7,37.7,0.0
2021-08-13 10:55:00,37.67,37.67,37.62,37.67,20000.0,37.67,37.67,37.62,37.67,20000.0
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 11:05:00,37.67,37.67,37.67,37.67,0.0,37.67,37.67,37.67,37.67,0.0
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 11:15:00,37.63,37.63,37.63,37.63,0.0,37.63,37.63,37.63,37.63,0.0
2021-08-13 11:20:00,37.59,37.59,37.59,37.59,10000.0,37.59,37.59,37.59,37.59,10000.0
2021-08-13 11:25:00,37.56,37.6,37.55,37.6,20000.0,37.56,37.6,37.55,37.6,20000.0
2021-08-13 11:30:00,37.62,37.65,37.62,37.65,10000.0,37.62,37.65,37.62,37.65,10000.0
2021-08-13 11:35:00,37.63,37.67,37.63,37.66,20000.0,37.63,37.67,37.63,37.66,20000.0
2021-08-13 11:40:00,37.66,37.66,37.64,37.64,25000.0,37.66,37.66,37.64,37.64,25000.0
2021-08-13 11:45:00,37.67,37.67,37.66,37.67,5000.0,37.67,37.67,37.66,37.67,5000.0
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 11:55:00,37.67,37.67,37.67,37.67,0.0,37.67,37.67,37.67,37.67,0.0
2021-08-13 12:00:00,37.67,37.67,37.67,37.67,0.0,37.67,37.67,37.67,37.67,0.0
2021-08-13 12:05:00,37.6,37.6,37.6,37.6,5000.0,37.6,37.6,37.6,37.6,5000.0
2021-08-13 12:10:00,37.6,37.61,37.6,37.61,20000.0,37.6,37.61,37.6,37.61,20000.0
2021-08-13 12:15:00,37.63,37.63,37.62,37.62,17500.0,37.63,37.63,37.62,37.62,17500.0
2021-08-13 12:20:00,37.62,37.62,37.62,37.62,0.0,37.62,37.62,37.62,37.62,0.0
2021-08-13 12:25:00,37.61,37.62,37.61,37.62,15000.0,37.61,37.62,37.61,37.62,15000.0
2021-08-13 12:30:00,37.59,37.61,37.59,37.61,10000.0,37.59,37.61,37.59,37.61,10000.0
2021-08-13 12:35:00,37.62,37.64,37.62,37.64,15000.0,37.62,37.64,37.62,37.64,15000.0
2021-08-13 12:40:00,37.6,37.6,37.6,37.6,5000.0,37.6,37.6,37.6,37.6,5000.0
2021-08-13 12:45:00,37.62,37.62,37.62,37.62,5000.0,37.62,37.62,37.62,37.62,5000.0
2021-08-13 12:50:00,37.62,37.62,37.62,37.62,0.0,37.62,37.62,37.62,37.62,0.0
2021-08-13 12:55:00,37.7,37.7,37.7,37.7,5000.0,37.7,37.7,37.7,37.7,5000.0
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 13:05:00,37.7,37.7,37.7,37.7,0.0,37.7,37.7,37.7,37.7,0.0
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 13:15:00,37.72,37.72,37.72,37.72,0.0,37.72,37.72,37.72,37.72,0.0
2021-08-13 13:20:00,37.72,37.72,37.72,37.72,0.0,37.72,37.72,37.72,37.72,0.0
2021-08-13 13:25:00,37.72,37.74,37.72,37.74,10000.0,37.72,37.74,37.72,37.74,10000.0
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 13:35:00,37.74,37.74,37.74,37.74,0.0,37.74,37.74,37.74,37.74,0.0
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 13:45:00,37.76,37.76,37.76,37.76,0.0,37.76,37.76,37.76,37.76,0.0
2021-08-13 13:50:00,37.8,37.82,37.78,37.82,26300.0,37.8,37.82,37.78,37.82,26300.0
2021-08-13 13:55:00,37.78,37.78,37.78,37.78,5000.0,37.78,37.78,37.78,37.78,5000.0
2021-08-13 14:00:00,37.82,37.82,37.82,37.82,5000.0,37.82,37.82,37.82,37.82,5000.0
2021-08-13 14:05:00,37.82,37.82,37.82,37.82,0.0,37.82,37.82,37.82,37.82,0.0
2021-08-13 14:10:00,37.82,37.82,37.82,37.82,0.0,37.82,37.82,37.82,37.82,0.0
2021-08-13 14:15:00,37.77,37.77,37.76,37.76,17050.0,37.77,37.77,37.76,37.76,17050.0
2021-08-13 14:20:00,37.76,37.76,37.76,37.76,0.0,37.76,37.76,37.76,37.76,0.0
2021-08-13 14:25:00,37.78,37.78,37.78,37.78,15050.0,37.78,37.78,37.78,37.78,15050.0
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 14:35:00,37.78,37.78,37.78,37.78,0.0,37.78,37.78,37.78,37.78,0.0
2021-08-13 14:40:00,37.75,37.75,37.75,37.75,20000.0,37.75,37.75,37.75,37.75,20000.0
2021-08-13 14:45:00,37.76,37.76,37.76,37.76,5550.0,37.76,37.76,37.76,37.76,5550.0
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 14:55:00,37.79,37.79,37.79,37.79,0.0,37.79,37.79,37.79,37.79,0.0
2021-08-13 15:00:00,37.79,37.79,37.79,37.79,0.0,37.79,37.79,37.79,37.79,0.0
2021-08-13 15:05:00,37.79,37.79,37.79,37.79,0.0,37.79,37.79,37.79,37.79,0.0
2021-08-13 15:10:00,37.79,37.79,37.79,37.79,9000.0,37.79,37.79,37.79,37.79,9000.0
2021-08-13 15:15:00,37.77,37.77,37.76,37.76,58250.0,37.77,37.77,37.76,37.76,58250.0
2021-08-13 15:20:00,37.76,37.76,37.76,37.76,0.0,37.76,37.76,37.76,37.76,0.0
2021-08-13 15:25:00,37.76,37.76,37.71,37.74,25050.0,37.76,37.76,37.71,37.74,25050.0
2021-08-13 15:30:00,37.74,37.74,37.74,37.74,0.0,37.74,37.74,37.74,37.74,0.0
2021-08-13 15:35:00,37.75,37.75,37.74,37.74,19450.0,37.75,37.75,37.74,37.74,19450.0
2021-08-13 15:40:00,37.73,37.75,37.73,37.74,28500.0,37.73,37.75,37.73,37.74,28500.0
2021-08-13 15:45:00,37.74,37.77,37.74,37.75,35000.0,37.74,37.77,37.74,37.75,35000.0
2021-08-13 15:50:00,37.77,37.77,37.71,37.75,212300.0,37.77,37.77,37.71,37.75,212300.0
2021-08-13 15:55:00,37.74,37.77,37.71,37.77,60000.0,37.74,37.77,37.71,37.77,60000.0
2021-08-16 09:30:00,37.56,37.56,37.38,37.38,258550.0,37.56,37.56,37.38,37.38,258550.0
2021-08-16 09:35:00,37.35,37.48,37.35,37.48,69200.0,37.35,37.48,37.35,37.48,69200.0
2021-08-16 09:40:00,37.5,37.51,37.47,37.5,55000.0,37.5,37.51,37.47,37.5,55000.0
2021-08-16 09:45:00,37.5,37.5,37.36,37.44,150450.0,37.5,37.5,37.36,37.44,150450.0
2021-08-16 09:50:00,37.4,37.4,37.35,37.37,115950.0,37.4,37.4,37.35,37.37,115950.0
2021-08-16 09:55:00,37.34,37.36,37.31,37.32,114150.0,37.34,37.36,37.31,37.32,114150.0
2021-08-16 10:00:00,37.3,37.31,37.24,37.31,65400.0,37.3,37.31,37.24,37.31,65400.0
2021-08-16 10:05:00,37.29,37.31,37.25,37.25,64850.0,37.29,37.31,37.25,37.25,64850.0
2021-08-16 10:10:00,37.28,37.34,37.27,37.31,107000.0,37.28,37.34,37.27,37.31,107000.0
2021-08-16 10:15:00,37.32,37.32,37.24,37.24,133100.0,37.32,37.32,37.24,37.24,133100.0
2021-08-16 10:20:00,37.27,37.3,37.27,37.27,91300.0,37.27,37.3,37.27,37.27,91300.0
2021-08-16 10:25:00,37.27,37.31,37.26,37.28,71600.0,37.27,37.31,37.26,37.28,71600.0
2021-08-16 10:30:00,37.25,37.29,37.24,37.29,107400.0,37.25,37.29,37.24,37.29,107400.0
2021-08-16 10:35:00,37.3,37.37,37.3,37.35,45000.0,37.3,37.37,37.3,37.35,45000.0
2021-08-16 10:40:00,37.36,37.36,37.34,37.34,25000.0,37.36,37.36,37.34,37.34,25000.0
2021-08-16 10:45:00,37.31,37.45,37.31,37.42,28950.0,37.31,37.45,37.31,37.42,28950.0
2021-08-16 10:50:00,37.4,37.4,37.4,37.4,10150.0,37.4,37.4,37.4,37.4,10150.0
2021-08-16 10:55:00,37.39,37.39,37.36,37.36,25050.0,37.39,37.39,37.36,37.36,25050.0
2021-08-16 11:00:00,37.44,37.44,37.43,37.43,10000.0,37.44,37.44,37.43,37.43,10000.0
2021-08-16 11:05:00,37.4,37.47,37.4,37.47,10000.0,37.4,37.47,37.4,37.47,10000.0
2021-08-16 11:10:00,37.47,37.47,37.47,37.47,10000.0,37.47,37.47,37.47,37.47,10000.0
2021-08-16 11:15:00,37.55,37.55,37.51,37.55,35650.0,37.55,37.55,37.51,37.55,35650.0
2021-08-16 11:20:00,37.55,37.55,37.46,37.46,68650.0,37.55,37.55,37.46,37.46,68650.0
2021-08-16 11:25:00,37.46,37.46,37.46,37.46,5000.0,37.46,37.46,37.46,37.46,5000.0
2021-08-16 11:30:00,37.56,37.56,37.53,37.53,40000.0,37.56,37.56,37.53,37.53,40000.0
2021-08-16 11:35:00,37.59,37.6,37.59,37.6,12150.0,37.59,37.6,37.59,37.6,12150.0
2021-08-16 11:40:00,37.65,37.65,37.65,37.65,5000.0,37.65,37.65,37.65,37.65,5000.0
2021-08-16 11:45:00,37.63,37.63,37.63,37.63,5000.0,37.63,37.63,37.63,37.63,5000.0
2021-08-16 11:50:00,37.66,37.68,37.66,37.68,26050.0,37.66,37.68,37.66,37.68,26050.0
2021-08-16 11:55:00,37.65,37.66,37.64,37.66,23900.0,37.65,37.66,37.64,37.66,23900.0
2021-08-16 12:00:00,37.61,37.61,37.6,37.6,10000.0,37.61,37.61,37.6,37.6,10000.0
2021-08-16 12:05:00,37.54,37.59,37.54,37.58,30000.0,37.54,37.59,37.54,37.58,30000.0
2021-08-16 12:10:00,37.61,37.61,37.61,37.61,10000.0,37.61,37.61,37.61,37.61,10000.0
2021-08-16 12:15:00,37.61,37.61,37.61,37.61,22400.0,37.61,37.61,37.61,37.61,22400.0
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 12:25:00,37.63,37.63,37.63,37.63,0.0,37.63,37.63,37.63,37.63,0.0
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 12:35:00,37.6,37.6,37.6,37.6,0.0,37.6,37.6,37.6,37.6,0.0
2021-08-16 12:40:00,37.6,37.6,37.6,37.6,5000.0,37.6,37.6,37.6,37.6,5000.0
2021-08-16 12:45:00,37.58,37.58,37.58,37.58,16300.0,37.58,37.58,37.58,37.58,16300.0
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 12:55:00,37.6,37.6,37.6,37.6,0.0,37.6,37.6,37.6,37.6,0.0
2021-08-16 13:00:00,37.59,37.59,37.59,37.59,5000.0,37.59,37.59,37.59,37.59,5000.0
2021-08-16 13:05:00,37.59,37.61,37.59,37.61,12550.0,37.59,37.61,37.59,37.61,12550.0
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 13:15:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
2021-08-16 13:20:00,37.57,37.57,37.57,37.57,5050.0,37.57,37.57,37.57,37.57,5050.0
2021-08-16 13:25:00,37.54,37.54,37.54,37.54,5000.0,37.54,37.54,37.54,37.54,5000.0
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 13:35:00,37.56,37.56,37.56,37.56,0.0,37.56,37.56,37.56,37.56,0.0
2021-08-16 13:40:00,37.56,37.56,37.56,37.56,0.0,37.56,37.56,37.56,37.56,0.0
2021-08-16 13:45:00,37.56,37.56,37.56,37.56,0.0,37.56,37.56,37.56,37.56,0.0
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 13:55:00,37.55,37.55,37.55,37.55,0.0,37.55,37.55,37.55,37.55,0.0
2021-08-16 14:00:00,37.55,37.55,37.55,37.55,18000.0,37.55,37.55,37.55,37.55,18000.0
2021-08-16 14:05:00,37.59,37.59,37.59,37.59,17500.0,37.59,37.59,37.59,37.59,17500.0
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 14:15:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
2021-08-16 14:20:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
2021-08-16 14:25:00,37.52,37.52,37.5,37.5,35000.0,37.52,37.52,37.5,37.5,35000.0
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 14:35:00,37.5,37.5,37.5,37.5,0.0,37.5,37.5,37.5,37.5,0.0
2021-08-16 14:40:00,37.5,37.5,37.5,37.5,0.0,37.5,37.5,37.5,37.5,0.0
2021-08-16 14:45:00,37.46,37.49,37.46,37.49,10300.0,37.46,37.49,37.46,37.49,10300.0
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 14:55:00,37.52,37.52,37.52,37.52,0.0,37.52,37.52,37.52,37.52,0.0
2021-08-16 15:00:00,37.52,37.52,37.52,37.52,0.0,37.52,37.52,37.52,37.52,0.0
2021-08-16 15:05:00,37.43,37.43,37.43,37.43,18000.0,37.43,37.43,37.43,37.43,18000.0
2021-08-16 15:10:00,37.46,37.46,37.46,37.46,15000.0,37.46,37.46,37.46,37.46,15000.0
2021-08-16 15:15:00,37.49,37.52,37.48,37.51,30000.0,37.49,37.52,37.48,37.51,30000.0
2021-08-16 15:20:00,37.56,37.6,37.56,37.6,10000.0,37.56,37.6,37.56,37.6,10000.0
2021-08-16 15:25:00,37.56,37.56,37.56,37.56,5500.0,37.56,37.56,37.56,37.56,5500.0
2021-08-16 15:30:00,37.53,37.54,37.51,37.51,45000.0,37.53,37.54,37.51,37.51,45000.0
2021-08-16 15:35:00,37.53,37.55,37.51,37.55,71250.0,37.53,37.55,37.51,37.55,71250.0
2021-08-16 15:40:00,37.5,37.5,37.5,37.5,5000.0,37.5,37.5,37.5,37.5,5000.0
2021-08-16 15:45:00,37.5,37.52,37.46,37.47,67100.0,37.5,37.52,37.46,37.47,67100.0
2021-08-16 15:50:00,37.47,37.47,37.44,37.44,30000.0,37.47,37.47,37.44,37.44,30000.0
2021-08-16 15:55:00,37.46,37.55,37.46,37.55,145300.0,37.46,37.55,37.46,37.55,145300.0
2021-08-17 09:30:00,37.43,37.43,37.43,37.43,61000.0,37.43,37.43,37.43,37.43,61000.0
2021-08-17 09:35:00,37.39,37.39,37.34,37.37,32450.0,37.39,37.39,37.34,37.37,32450.0
2021-08-17 09:40:00,37.36,37.36,37.34,37.36,20000.0,37.36,37.36,37.34,37.36,20000.0
2021-08-17 09:45:00,37.29,37.29,37.29,37.29,6300.0,37.29,37.29,37.29,37.29,6300.0
2021-08-17 09:50:00,37.28,37.28,37.16,37.18,95950.0,37.28,37.28,37.16,37.18,95950.0
2021-08-17 09:55:00,37.18,37.18,37.14,37.14,90700.0,37.18,37.18,37.14,37.14,90700.0
2021-08-17 10:00:00,37.14,37.14,37.14,37.14,15100.0,37.14,37.14,37.14,37.14,15100.0
2021-08-17 10:05:00,37.11,37.11,37.11,37.11,10000.0,37.11,37.11,37.11,37.11,10000.0
2021-08-17 10:10:00,37.2,37.25,37.14,37.2,100000.0,37.2,37.25,37.14,37.2,100000.0
2021-08-17 10:15:00,37.24,37.24,37.15,37.16,70000.0,37.24,37.24,37.15,37.16,70000.0
2021-08-17 10:20:00,37.19,37.26,37.19,37.26,20000.0,37.19,37.26,37.19,37.26,20000.0
2021-08-17 10:25:00,37.3,37.3,37.3,37.3,5000.0,37.3,37.3,37.3,37.3,5000.0
2021-08-17 10:30:00,37.31,37.41,37.3,37.31,77500.0,37.31,37.41,37.3,37.31,77500.0
2021-08-17 10:35:00,37.32,37.43,37.32,37.4,160750.0,37.32,37.43,37.32,37.4,160750.0
2021-08-17 10:40:00,37.43,37.48,37.43,37.48,10000.0,37.43,37.48,37.43,37.48,10000.0
2021-08-17 10:45:00,37.41,37.53,37.41,37.53,65450.0,37.41,37.53,37.41,37.53,65450.0
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 10:55:00,37.5,37.5,37.5,37.5,0.0,37.5,37.5,37.5,37.5,0.0
2021-08-17 11:00:00,37.5,37.5,37.5,37.5,0.0,37.5,37.5,37.5,37.5,0.0
2021-08-17 11:05:00,37.3,37.31,37.3,37.31,20000.0,37.3,37.31,37.3,37.31,20000.0
2021-08-17 11:10:00,37.34,37.37,37.3,37.37,26450.0,37.34,37.37,37.3,37.37,26450.0
2021-08-17 11:15:00,37.35,37.35,37.34,37.35,15000.0,37.35,37.35,37.34,37.35,15000.0
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 11:25:00,37.35,37.35,37.35,37.35,0.0,37.35,37.35,37.35,37.35,0.0
2021-08-17 11:30:00,37.35,37.35,37.35,37.35,0.0,37.35,37.35,37.35,37.35,0.0
2021-08-17 11:35:00,37.23,37.23,37.23,37.23,5000.0,37.23,37.23,37.23,37.23,5000.0
2021-08-17 11:40:00,37.26,37.32,37.26,37.32,20000.0,37.26,37.32,37.26,37.32,20000.0
2021-08-17 11:45:00,37.27,37.27,37.27,37.27,6500.0,37.27,37.27,37.27,37.27,6500.0
2021-08-17 11:50:00,37.32,37.32,37.32,37.32,27450.0,37.32,37.32,37.32,37.32,27450.0
2021-08-17 11:55:00,37.34,37.34,37.21,37.23,120850.0,37.34,37.34,37.21,37.23,120850.0
2021-08-17 12:00:00,37.19,37.27,37.18,37.2,60650.0,37.19,37.27,37.18,37.2,60650.0
2021-08-17 12:05:00,37.22,37.35,37.22,37.35,24550.0,37.22,37.35,37.22,37.35,24550.0
2021-08-17 12:10:00,37.18,37.24,37.18,37.24,10250.0,37.18,37.24,37.18,37.24,10250.0
2021-08-17 12:15:00,37.21,37.22,37.21,37.22,11750.0,37.21,37.22,37.21,37.22,11750.0
2021-08-17 12:20:00,37.22,37.22,37.22,37.22,0.0,37.22,37.22,37.22,37.22,0.0
2021-08-17 12:25:00,37.24,37.35,37.24,37.35,65050.0,37.24,37.35,37.24,37.35,65050.0
2021-08-17 12:30:00,37.35,37.35,37.35,37.35,0.0,37.35,37.35,37.35,37.35,0.0
2021-08-17 12:35:00,37.33,37.33,37.25,37.28,37350.0,37.33,37.33,37.25,37.28,37350.0
2021-08-17 12:40:00,37.21,37.22,37.14,37.14,30000.0,37.21,37.22,37.14,37.14,30000.0
2021-08-17 12:45:00,37.18,37.21,37.1,37.1,143050.0,37.18,37.21,37.1,37.1,143050.0
2021-08-17 12:50:00,37.15,37.19,37.14,37.19,15000.0,37.15,37.19,37.14,37.19,15000.0
2021-08-17 12:55:00,37.11,37.14,37.11,37.14,31900.0,37.11,37.14,37.11,37.14,31900.0
2021-08-17 13:00:00,37.11,37.21,37.11,37.2,51100.0,37.11,37.21,37.11,37.2,51100.0
2021-08-17 13:05:00,37.16,37.2,37.13,37.2,55000.0,37.16,37.2,37.13,37.2,55000.0
2021-08-17 13:10:00,37.25,37.25,37.22,37.22,80000.0,37.25,37.25,37.22,37.22,80000.0
2021-08-17 13:15:00,37.23,37.23,37.2,37.2,15000.0,37.23,37.23,37.2,37.2,15000.0
2021-08-17 13:20:00,37.19,37.19,37.19,37.19,5000.0,37.19,37.19,37.19,37.19,5000.0
2021-08-17 13:25:00,37.21,37.21,37.21,37.21,5000.0,37.21,37.21,37.21,37.21,5000.0
2021-08-17 13:30:00,37.21,37.21,37.21,37.21,0.0,37.21,37.21,37.21,37.21,0.0
2021-08-17 13:35:00,37.21,37.23,37.21,37.23,10000.0,37.21,37.23,37.21,37.23,10000.0
2021-08-17 13:40:00,37.22,37.22,37.22,37.22,10000.0,37.22,37.22,37.22,37.22,10000.0
2021-08-17 13:45:00,37.23,37.24,37.21,37.21,30000.0,37.23,37.24,37.21,37.21,30000.0
2021-08-17 13:50:00,37.21,37.21,37.21,37.21,0.0,37.21,37.21,37.21,37.21,0.0
2021-08-17 13:55:00,37.26,37.28,37.25,37.28,65000.0,37.26,37.28,37.25,37.28,65000.0
2021-08-17 14:00:00,37.28,37.35,37.28,37.35,55750.0,37.28,37.35,37.28,37.35,55750.0
2021-08-17 14:05:00,37.39,37.4,37.32,37.32,38400.0,37.39,37.4,37.32,37.32,38400.0
2021-08-17 14:10:00,37.34,37.34,37.34,37.34,5000.0,37.34,37.34,37.34,37.34,5000.0
2021-08-17 14:15:00,37.34,37.34,37.34,37.34,18000.0,37.34,37.34,37.34,37.34,18000.0
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 14:25:00,37.36,37.36,37.36,37.36,0.0,37.36,37.36,37.36,37.36,0.0
2021-08-17 14:30:00,37.39,37.39,37.38,37.38,15000.0,37.39,37.39,37.38,37.38,15000.0
2021-08-17 14:35:00,37.35,37.35,37.35,37.35,15000.0,37.35,37.35,37.35,37.35,15000.0
2021-08-17 14:40:00,37.4,37.41,37.37,37.41,40000.0,37.4,37.41,37.37,37.41,40000.0
2021-08-17 14:45:00,37.39,37.49,37.37,37.41,49400.0,37.39,37.49,37.37,37.41,49400.0
2021-08-17 14:50:00,37.41,37.41,37.41,37.41,0.0,37.41,37.41,37.41,37.41,0.0
2021-08-17 14:55:00,37.42,37.46,37.42,37.43,30000.0,37.42,37.46,37.42,37.43,30000.0
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 15:05:00,37.43,37.43,37.43,37.43,0.0,37.43,37.43,37.43,37.43,0.0
2021-08-17 15:10:00,37.43,37.43,37.43,37.43,0.0,37.43,37.43,37.43,37.43,0.0
2021-08-17 15:15:00,37.43,37.46,37.43,37.46,20000.0,37.43,37.46,37.43,37.46,20000.0
2021-08-17 15:20:00,37.44,37.44,37.44,37.44,5000.0,37.44,37.44,37.44,37.44,5000.0
2021-08-17 15:25:00,37.44,37.44,37.42,37.42,10000.0,37.44,37.44,37.42,37.42,10000.0
2021-08-17 15:30:00,37.45,37.46,37.38,37.38,61150.0,37.45,37.46,37.38,37.38,61150.0
2021-08-17 15:35:00,37.39,37.41,37.34,37.34,110400.0,37.39,37.41,37.34,37.34,110400.0
2021-08-17 15:40:00,37.36,37.37,37.34,37.37,50000.0,37.36,37.37,37.34,37.37,50000.0
2021-08-17 15:45:00,37.4,37.4,37.38,37.4,25000.0,37.4,37.4,37.38,37.4,25000.0
2021-08-17 15:50:00,37.41,37.42,37.36,37.38,79350.0,37.41,37.42,37.36,37.38,79350.0
2021-08-17 15:55:00,37.41,37.43,37.35,37.35,290700.0,37.41,37.43,37.35,37.35,290700.0
2021-08-18 09:30:00,37.42,37.42,37.33,37.36,99800.0,37.42,37.42,37.33,37.36,99800.0
2021-08-18 09:35:00,37.4,37.44,37.4,37.44,35000.0,37.4,37.44,37.4,37.44,35000.0
2021-08-18 09:40:00,37.51,37.54,37.49,37.49,79000.0,37.51,37.54,37.49,37.49,79000.0
2021-08-18 09:45:00,37.5,37.5,37.36,37.36,51200.0,37.5,37.5,37.36,37.36,51200.0
2021-08-18 09:50:00,37.39,37.42,37.36,37.42,20000.0,37.39,37.42,37.36,37.42,20000.0
2021-08-18 09:55:00,37.44,37.46,37.42,37.42,45000.0,37.44,37.46,37.42,37.42,45000.0
2021-08-18 10:00:00,37.37,37.37,37.3,37.3,30000.0,37.37,37.37,37.3,37.3,30000.0
2021-08-18 10:05:00,37.37,37.37,37.3,37.3,35250.0,37.37,37.37,37.3,37.3,35250.0
2021-08-18 10:10:00,37.32,37.41,37.32,37.41,35000.0,37.32,37.41,37.32,37.41,35000.0
2021-08-18 10:15:00,37.41,37.41,37.41,37.41,10000.0,37.41,37.41,37.41,37.41,10000.0
2021-08-18 10:20:00,37.42,37.46,37.42,37.46,75350.0,37.42,37.46,37.42,37.46,75350.0
2021-08-18 10:25:00,37.45,37.45,37.43,37.43,10000.0,37.45,37.45,37.43,37.43,10000.0
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 10:35:00,37.42,37.42,37.42,37.42,0.0,37.42,37.42,37.42,37.42,0.0
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 10:45:00,37.4,37.4,37.4,37.4,0.0,37.4,37.4,37.4,37.4,0.0
2021-08-18 10:50:00,37.43,37.43,37.43,37.43,5000.0,37.43,37.43,37.43,37.43,5000.0
2021-08-18 10:55:00,37.42,37.45,37.42,37.45,10000.0,37.42,37.45,37.42,37.45,10000.0
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 11:05:00,37.38,37.38,37.38,37.38,0.0,37.38,37.38,37.38,37.38,0.0
2021-08-18 11:10:00,37.34,37.34,37.29,37.29,46900.0,37.34,37.34,37.29,37.29,46900.0
2021-08-18 11:15:00,37.3,37.35,37.3,37.35,10000.0,37.3,37.35,37.3,37.35,10000.0
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 11:25:00,37.34,37.34,37.34,37.34,0.0,37.34,37.34,37.34,37.34,0.0
2021-08-18 11:30:00,37.35,37.35,37.32,37.32,15600.0,37.35,37.35,37.32,37.32,15600.0
2021-08-18 11:35:00,37.22,37.27,37.22,37.27,35000.0,37.22,37.27,37.22,37.27,35000.0
2021-08-18 11:40:00,37.27,37.27,37.27,37.27,5000.0,37.27,37.27,37.27,37.27,5000.0
2021-08-18 11:45:00,37.31,37.32,37.28,37.28,25000.0,37.31,37.32,37.28,37.28,25000.0
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 11:55:00,37.28,37.28,37.28,37.28,0.0,37.28,37.28,37.28,37.28,0.0
2021-08-18 12:00:00,37.25,37.26,37.25,37.25,15000.0,37.25,37.26,37.25,37.25,15000.0
2021-08-18 12:05:00,37.24,37.24,37.24,37.24,10000.0,37.24,37.24,37.24,37.24,10000.0
2021-08-18 12:10:00,37.24,37.24,37.24,37.24,5000.0,37.24,37.24,37.24,37.24,5000.0
2021-08-18 12:15:00,37.21,37.21,37.19,37.21,40000.0,37.21,37.21,37.19,37.21,40000.0
2021-08-18 12:20:00,37.23,37.23,37.2,37.23,20000.0,37.23,37.23,37.2,37.23,20000.0
2021-08-18 12:25:00,37.2,37.2,37.2,37.2,5000.0,37.2,37.2,37.2,37.2,5000.0
2021-08-18 12:30:00,37.19,37.19,37.18,37.18,10000.0,37.19,37.19,37.18,37.18,10000.0
2021-08-18 12:35:00,37.2,37.26,37.2,37.26,45000.0,37.2,37.26,37.2,37.26,45000.0
2021-08-18 12:40:00,37.27,37.27,37.25,37.25,15000.0,37.27,37.27,37.25,37.25,15000.0
2021-08-18 12:45:00,37.28,37.28,37.28,37.28,10000.0,37.28,37.28,37.28,37.28,10000.0
2021-08-18 12:50:00,37.31,37.31,37.29,37.29,10000.0,37.31,37.31,37.29,37.29,10000.0
2021-08-18 12:55:00,37.28,37.28,37.28,37.28,5000.0,37.28,37.28,37.28,37.28,5000.0
2021-08-18 13:00:00,37.28,37.28,37.22,37.23,15000.0,37.28,37.28,37.22,37.23,15000.0
2021-08-18 13:05:00,37.23,37.23,37.23,37.23,14500.0,37.23,37.23,37.23,37.23,14500.0
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 13:15:00,37.22,37.22,37.22,37.22,0.0,37.22,37.22,37.22,37.22,0.0
2021-08-18 13:20:00,37.22,37.22,37.22,37.22,0.0,37.22,37.22,37.22,37.22,0.0
2021-08-18 13:25:00,37.25,37.26,37.25,37.26,15950.0,37.25,37.26,37.25,37.26,15950.0
2021-08-18 13:30:00,37.26,37.26,37.26,37.26,5000.0,37.26,37.26,37.26,37.26,5000.0
2021-08-18 13:35:00,37.29,37.29,37.29,37.29,15000.0,37.29,37.29,37.29,37.29,15000.0
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 13:45:00,37.29,37.29,37.29,37.29,0.0,37.29,37.29,37.29,37.29,0.0
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 13:55:00,37.28,37.28,37.28,37.28,0.0,37.28,37.28,37.28,37.28,0.0
2021-08-18 14:00:00,37.26,37.32,37.26,37.32,27350.0,37.26,37.32,37.26,37.32,27350.0
2021-08-18 14:05:00,37.36,37.36,37.36,37.36,22200.0,37.36,37.36,37.36,37.36,22200.0
2021-08-18 14:10:00,37.32,37.32,37.15,37.15,88400.0,37.32,37.32,37.15,37.15,88400.0
2021-08-18 14:15:00,37.13,37.17,37.13,37.17,10000.0,37.13,37.17,37.13,37.17,10000.0
2021-08-18 14:20:00,37.18,37.25,37.18,37.21,50000.0,37.18,37.25,37.18,37.21,50000.0
2021-08-18 14:25:00,37.25,37.3,37.25,37.3,40000.0,37.25,37.3,37.25,37.3,40000.0
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 14:35:00,37.3,37.3,37.3,37.3,0.0,37.3,37.3,37.3,37.3,0.0
2021-08-18 14:40:00,37.27,37.31,37.27,37.31,15000.0,37.27,37.31,37.27,37.31,15000.0
2021-08-18 14:45:00,37.33,37.33,37.33,37.33,5000.0,37.33,37.33,37.33,37.33,5000.0
2021-08-18 14:50:00,37.31,37.31,37.28,37.28,20150.0,37.31,37.31,37.28,37.28,20150.0
2021-08-18 14:55:00,37.32,37.36,37.32,37.36,35000.0,37.32,37.36,37.32,37.36,35000.0
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 15:05:00,37.28,37.28,37.28,37.28,0.0,37.28,37.28,37.28,37.28,0.0
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 15:15:00,37.29,37.29,37.29,37.29,0.0,37.29,37.29,37.29,37.29,0.0
2021-08-18 15:20:00,37.29,37.29,37.29,37.29,0.0,37.29,37.29,37.29,37.29,0.0
2021-08-18 15:25:00,37.29,37.29,37.24,37.24,10000.0,37.29,37.29,37.24,37.24,10000.0
2021-08-18 15:30:00,37.2,37.2,37.15,37.15,25000.0,37.2,37.2,37.15,37.15,25000.0
2021-08-18 15:35:00,37.17,37.21,37.14,37.19,25000.0,37.17,37.21,37.14,37.19,25000.0
2021-08-18 15:40:00,37.19,37.23,37.19,37.23,20000.0,37.19,37.23,37.19,37.23,20000.0
2021-08-18 15:45:00,37.21,37.21,37.14,37.14,38100.0,37.21,37.21,37.14,37.14,38100.0
2021-08-18 15:50:00,37.11,37.13,37.1,37.13,119100.0,37.11,37.13,37.1,37.13,119100.0
2021-08-18 15:55:00,37.12,37.13,37.0,37.01,397850.0,37.12,37.13,37.0,37.01,397850.0
2021-08-19 09:30:00,36.8,36.9,36.8,36.9,184950.0,36.8,36.9,36.8,36.9,184950.0
2021-08-19 09:35:00,36.98,36.98,36.9,36.9,21450.0,36.98,36.98,36.9,36.9,21450.0
2021-08-19 09:40:00,36.94,36.98,36.9,36.97,65000.0,36.94,36.98,36.9,36.97,65000.0
2021-08-19 09:45:00,37.0,37.16,37.0,37.16,86100.0,37.0,37.16,37.0,37.16,86100.0
2021-08-19 09:50:00,37.15,37.2,37.12,37.2,15000.0,37.15,37.2,37.12,37.2,15000.0
2021-08-19 09:55:00,37.21,37.21,37.11,37.11,30000.0,37.21,37.21,37.11,37.11,30000.0
2021-08-19 10:00:00,37.14,37.3,37.14,37.24,55200.0,37.14,37.3,37.14,37.24,55200.0
2021-08-19 10:05:00,37.3,37.49,37.28,37.46,117200.0,37.3,37.49,37.28,37.46,117200.0
2021-08-19 10:10:00,37.48,37.48,37.32,37.32,60000.0,37.48,37.48,37.32,37.32,60000.0
2021-08-19 10:15:00,37.25,37.36,37.25,37.36,10000.0,37.25,37.36,37.25,37.36,10000.0
2021-08-19 10:20:00,37.36,37.36,37.36,37.36,0.0,37.36,37.36,37.36,37.36,0.0
2021-08-19 10:25:00,37.34,37.34,37.28,37.28,11000.0,37.34,37.34,37.28,37.28,11000.0
2021-08-19 10:30:00,37.25,37.28,37.18,37.23,35000.0,37.25,37.28,37.18,37.23,35000.0
2021-08-19 10:35:00,37.19,37.28,37.16,37.22,20000.0,37.19,37.28,37.16,37.22,20000.0
2021-08-19 10:40:00,37.22,37.22,37.22,37.22,0.0,37.22,37.22,37.22,37.22,0.0
2021-08-19 10:45:00,37.13,37.13,37.05,37.05,30000.0,37.13,37.13,37.05,37.05,30000.0
2021-08-19 10:50:00,37.13,37.2,37.13,37.17,35000.0,37.13,37.2,37.13,37.17,35000.0
2021-08-19 10:55:00,37.22,37.29,37.22,37.29,20000.0,37.22,37.29,37.22,37.29,20000.0
2021-08-19 11:00:00,37.27,37.31,37.27,37.31,14600.0,37.27,37.31,37.27,37.31,14600.0
2021-08-19 11:05:00,37.35,37.35,37.3,37.3,25000.0,37.35,37.35,37.3,37.3,25000.0
2021-08-19 11:10:00,37.25,37.25,37.25,37.25,21950.0,37.25,37.25,37.25,37.25,21950.0
2021-08-19 11:15:00,37.39,37.4,37.39,37.4,25750.0,37.39,37.4,37.39,37.4,25750.0
2021-08-19 11:20:00,37.4,37.43,37.38,37.43,26050.0,37.4,37.43,37.38,37.43,26050.0
2021-08-19 11:25:00,37.33,37.33,37.32,37.32,11500.0,37.33,37.33,37.32,37.32,11500.0
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 11:35:00,37.4,37.4,37.4,37.4,0.0,37.4,37.4,37.4,37.4,0.0
2021-08-19 11:40:00,37.33,37.37,37.31,37.37,54450.0,37.33,37.37,37.31,37.37,54450.0
2021-08-19 11:45:00,37.45,37.45,37.44,37.45,55000.0,37.45,37.45,37.44,37.45,55000.0
2021-08-19 11:50:00,37.45,37.45,37.45,37.45,0.0,37.45,37.45,37.45,37.45,0.0
2021-08-19 11:55:00,37.4,37.41,37.37,37.41,15000.0,37.4,37.41,37.37,37.41,15000.0
2021-08-19 12:00:00,37.43,37.48,37.43,37.46,58700.0,37.43,37.48,37.43,37.46,58700.0
2021-08-19 12:05:00,37.38,37.38,37.32,37.32,25000.0,37.38,37.38,37.32,37.32,25000.0
2021-08-19 12:10:00,37.32,37.32,37.32,37.32,0.0,37.32,37.32,37.32,37.32,0.0
2021-08-19 12:15:00,37.44,37.44,37.36,37.36,10000.0,37.44,37.44,37.36,37.36,10000.0
2021-08-19 12:20:00,37.33,37.34,37.3,37.3,35000.0,37.33,37.34,37.3,37.3,35000.0
2021-08-19 12:25:00,37.26,37.27,37.26,37.27,49500.0,37.26,37.27,37.26,37.27,49500.0
2021-08-19 12:30:00,37.28,37.28,37.28,37.28,7500.0,37.28,37.28,37.28,37.28,7500.0
2021-08-19 12:35:00,37.32,37.36,37.32,37.36,50000.0,37.32,37.36,37.32,37.36,50000.0
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 12:45:00,37.36,37.36,37.36,37.36,0.0,37.36,37.36,37.36,37.36,0.0
2021-08-19 12:50:00,37.37,37.37,37.37,37.37,5000.0,37.37,37.37,37.37,37.37,5000.0
2021-08-19 12:55:00,37.33,37.4,37.33,37.4,70700.0,37.33,37.4,37.33,37.4,70700.0
2021-08-19 13:00:00,37.34,37.34,37.32,37.32,20400.0,37.34,37.34,37.32,37.32,20400.0
2021-08-19 13:05:00,37.31,37.31,37.31,37.31,5000.0,37.31,37.31,37.31,37.31,5000.0
2021-08-19 13:10:00,37.31,37.32,37.31,37.32,10000.0,37.31,37.32,37.31,37.32,10000.0
2021-08-19 13:15:00,37.32,37.32,37.32,37.32,5000.0,37.32,37.32,37.32,37.32,5000.0
2021-08-19 13:20:00,37.34,37.4,37.32,37.39,45800.0,37.34,37.4,37.32,37.39,45800.0
2021-08-19 13:25:00,37.35,37.35,37.31,37.31,40000.0,37.35,37.35,37.31,37.31,40000.0
2021-08-19 13:30:00,37.31,37.33,37.3,37.3,81150.0,37.31,37.33,37.3,37.3,81150.0
2021-08-19 13:35:00,37.28,37.3,37.28,37.28,16450.0,37.28,37.3,37.28,37.28,16450.0
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 13:45:00,37.34,37.34,37.34,37.34,0.0,37.34,37.34,37.34,37.34,0.0
2021-08-19 13:50:00,37.34,37.34,37.34,37.34,0.0,37.34,37.34,37.34,37.34,0.0
2021-08-19 13:55:00,37.3,37.3,37.28,37.28,10000.0,37.3,37.3,37.28,37.28,10000.0
2021-08-19 14:00:00,37.26,37.27,37.26,37.27,20000.0,37.26,37.27,37.26,37.27,20000.0
2021-08-19 14:05:00,37.25,37.25,37.25,37.25,5000.0,37.25,37.25,37.25,37.25,5000.0
2021-08-19 14:10:00,37.3,37.3,37.3,37.3,5000.0,37.3,37.3,37.3,37.3,5000.0
2021-08-19 14:15:00,37.29,37.29,37.27,37.27,35500.0,37.29,37.29,37.27,37.27,35500.0
2021-08-19 14:20:00,37.34,37.34,37.34,37.34,5550.0,37.34,37.34,37.34,37.34,5550.0
2021-08-19 14:25:00,37.4,37.4,37.26,37.26,34750.0,37.4,37.4,37.26,37.26,34750.0
2021-08-19 14:30:00,37.25,37.29,37.25,37.28,30000.0,37.25,37.29,37.25,37.28,30000.0
2021-08-19 14:35:00,37.26,37.3,37.26,37.3,20050.0,37.26,37.3,37.26,37.3,20050.0
2021-08-19 14:40:00,37.28,37.29,37.28,37.29,35000.0,37.28,37.29,37.28,37.29,35000.0
2021-08-19 14:45:00,37.29,37.29,37.29,37.29,20000.0,37.29,37.29,37.29,37.29,20000.0
2021-08-19 14:50:00,37.36,37.36,37.36,37.36,5000.0,37.36,37.36,37.36,37.36,5000.0
2021-08-19 14:55:00,37.33,37.33,37.33,37.33,5000.0,37.33,37.33,37.33,37.33,5000.0
2021-08-19 15:00:00,37.33,37.33,37.33,37.33,0.0,37.33,37.33,37.33,37.33,0.0
2021-08-19 15:05:00,37.37,37.43,37.35,37.43,92900.0,37.37,37.43,37.35,37.43,92900.0
2021-08-19 15:10:00,37.43,37.45,37.4,37.4,63650.0,37.43,37.45,37.4,37.4,63650.0
2021-08-19 15:15:00,37.4,37.4,37.4,37.4,5000.0,37.4,37.4,37.4,37.4,5000.0
2021-08-19 15:20:00,37.42,37.42,37.42,37.42,5000.0,37.42,37.42,37.42,37.42,5000.0
2021-08-19 15:25:00,37.46,37.47,37.46,37.47,16000.0,37.46,37.47,37.46,37.47,16000.0
2021-08-19 15:30:00,37.45,37.45,37.41,37.45,37650.0,37.45,37.45,37.41,37.45,37650.0
2021-08-19 15:35:00,37.49,37.49,37.41,37.41,20050.0,37.49,37.49,37.41,37.41,20050.0
2021-08-19 15:40:00,37.41,37.45,37.41,37.45,29500.0,37.41,37.45,37.41,37.45,29500.0
2021-08-19 15:45:00,37.4,37.42,37.37,37.37,40000.0,37.4,37.42,37.37,37.37,40000.0
2021-08-19 15:50:00,37.43,37.43,37.36,37.38,126250.0,37.43,37.43,37.36,37.38,126250.0
2021-08-19 15:55:00,37.39,37.44,37.39,37.44,134850.0,37.39,37.44,37.39,37.44,134850.0
2021-08-20 09:30:00,37.56,37.59,37.43,37.53,162600.0,37.56,37.59,37.43,37.53,162600.0
2021-08-20 09:35:00,37.47,37.5,37.46,37.5,30000.0,37.47,37.5,37.46,37.5,30000.0
2021-08-20 09:40:00,37.52,37.57,37.45,37.5,36700.0,37.52,37.57,37.45,37.5,36700.0
2021-08-20 09:45:00,37.5,37.5,37.47,37.47,19000.0,37.5,37.5,37.47,37.47,19000.0
2021-08-20 09:50:00,37.54,37.55,37.54,37.55,10000.0,37.54,37.55,37.54,37.55,10000.0
2021-08-20 09:55:00,37.52,37.52,37.52,37.52,10000.0,37.52,37.52,37.52,37.52,10000.0
2021-08-20 10:00:00,37.51,37.59,37.51,37.57,55000.0,37.51,37.59,37.51,37.57,55000.0
2021-08-20 10:05:00,37.6,37.68,37.59,37.6,63500.0,37.6,37.68,37.59,37.6,63500.0
2021-08-20 10:10:00,37.6,37.6,37.6,37.6,0.0,37.6,37.6,37.6,37.6,0.0
2021-08-20 10:15:00,37.65,37.73,37.65,37.73,25000.0,37.65,37.73,37.65,37.73,25000.0
2021-08-20 10:20:00,37.76,37.77,37.71,37.74,50000.0,37.76,37.77,37.71,37.74,50000.0
2021-08-20 10:25:00,37.7,37.71,37.7,37.7,20000.0,37.7,37.71,37.7,37.7,20000.0
2021-08-20 10:30:00,37.76,37.78,37.75,37.75,41250.0,37.76,37.78,37.75,37.75,41250.0
2021-08-20 10:35:00,37.7,37.72,37.65,37.65,35050.0,37.7,37.72,37.65,37.65,35050.0
2021-08-20 10:40:00,37.65,37.65,37.65,37.65,0.0,37.65,37.65,37.65,37.65,0.0
2021-08-20 10:45:00,37.66,37.66,37.64,37.65,26700.0,37.66,37.66,37.64,37.65,26700.0
2021-08-20 10:50:00,37.69,37.73,37.68,37.73,46250.0,37.69,37.73,37.68,37.73,46250.0
2021-08-20 10:55:00,37.73,37.74,37.73,37.74,20000.0,37.73,37.74,37.73,37.74,20000.0
2021-08-20 11:00:00,37.74,37.75,37.71,37.73,35750.0,37.74,37.75,37.71,37.73,35750.0
2021-08-20 11:05:00,37.71,37.71,37.71,37.71,5000.0,37.71,37.71,37.71,37.71,5000.0
2021-08-20 11:10:00,37.76,37.76,37.76,37.76,5000.0,37.76,37.76,37.76,37.76,5000.0
2021-08-20 11:15:00,37.73,37.74,37.71,37.71,20000.0,37.73,37.74,37.71,37.71,20000.0
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 11:25:00,37.71,37.71,37.71,37.71,0.0,37.71,37.71,37.71,37.71,0.0
2021-08-20 11:30:00,37.76,37.78,37.74,37.74,38900.0,37.76,37.78,37.74,37.74,38900.0
2021-08-20 11:35:00,37.8,37.8,37.76,37.76,10000.0,37.8,37.8,37.76,37.76,10000.0
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 11:45:00,37.7,37.7,37.7,37.7,0.0,37.7,37.7,37.7,37.7,0.0
2021-08-20 11:50:00,37.68,37.74,37.68,37.7,106550.0,37.68,37.74,37.68,37.7,106550.0
2021-08-20 11:55:00,37.7,37.7,37.65,37.65,20000.0,37.7,37.7,37.65,37.65,20000.0
2021-08-20 12:00:00,37.68,37.72,37.68,37.72,25250.0,37.68,37.72,37.68,37.72,25250.0
2021-08-20 12:05:00,37.75,37.75,37.72,37.72,40000.0,37.75,37.75,37.72,37.72,40000.0
2021-08-20 12:10:00,37.72,37.72,37.72,37.72,0.0,37.72,37.72,37.72,37.72,0.0
2021-08-20 12:15:00,37.73,37.73,37.73,37.73,5000.0,37.73,37.73,37.73,37.73,5000.0
2021-08-20 12:20:00,37.7,37.7,37.69,37.69,10000.0,37.7,37.7,37.69,37.69,10000.0
2021-08-20 12:25:00,37.74,37.8,37.74,37.8,46650.0,37.74,37.8,37.74,37.8,46650.0
2021-08-20 12:30:00,37.8,37.8,37.78,37.78,35000.0,37.8,37.8,37.78,37.78,35000.0
2021-08-20 12:35:00,37.82,37.82,37.82,37.82,15050.0,37.82,37.82,37.82,37.82,15050.0
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 12:45:00,37.86,37.86,37.86,37.86,0.0,37.86,37.86,37.86,37.86,0.0
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 12:55:00,37.82,37.82,37.82,37.82,0.0,37.82,37.82,37.82,37.82,0.0
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 13:05:00,37.84,37.84,37.84,37.84,0.0,37.84,37.84,37.84,37.84,0.0
2021-08-20 13:10:00,37.83,37.88,37.83,37.86,40000.0,37.83,37.88,37.83,37.86,40000.0
2021-08-20 13:15:00,37.9,37.9,37.89,37.89,10000.0,37.9,37.9,37.89,37.89,10000.0
2021-08-20 13:20:00,37.89,37.89,37.87,37.87,30000.0,37.89,37.89,37.87,37.87,30000.0
2021-08-20 13:25:00,37.86,37.95,37.86,37.88,44450.0,37.86,37.95,37.86,37.88,44450.0
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 13:35:00,37.89,37.89,37.89,37.89,0.0,37.89,37.89,37.89,37.89,0.0
2021-08-20 13:40:00,37.9,37.9,37.9,37.9,6400.0,37.9,37.9,37.9,37.9,6400.0
2021-08-20 13:45:00,37.88,37.88,37.88,37.88,5000.0,37.88,37.88,37.88,37.88,5000.0
2021-08-20 13:50:00,37.88,37.88,37.88,37.88,0.0,37.88,37.88,37.88,37.88,0.0
2021-08-20 13:55:00,37.86,37.87,37.86,37.87,15000.0,37.86,37.87,37.86,37.87,15000.0
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 14:05:00,37.88,37.88,37.88,37.88,0.0,37.88,37.88,37.88,37.88,0.0
2021-08-20 14:10:00,37.87,37.87,37.87,37.87,5000.0,37.87,37.87,37.87,37.87,5000.0
2021-08-20 14:15:00,37.84,37.84,37.84,37.84,10000.0,37.84,37.84,37.84,37.84,10000.0
2021-08-20 14:20:00,37.83,37.84,37.82,37.84,36550.0,37.83,37.84,37.82,37.84,36550.0
2021-08-20 14:25:00,37.84,37.84,37.78,37.8,30000.0,37.84,37.84,37.78,37.8,30000.0
2021-08-20 14:30:00,37.78,37.78,37.78,37.78,15000.0,37.78,37.78,37.78,37.78,15000.0
2021-08-20 14:35:00,37.79,37.79,37.79,37.79,5000.0,37.79,37.79,37.79,37.79,5000.0
2021-08-20 14:40:00,37.85,37.85,37.81,37.81,10300.0,37.85,37.85,37.81,37.81,10300.0
2021-08-20 14:45:00,37.78,37.78,37.78,37.78,10000.0,37.78,37.78,37.78,37.78,10000.0
2021-08-20 14:50:00,37.78,37.79,37.77,37.77,15000.0,37.78,37.79,37.77,37.77,15000.0
2021-08-20 14:55:00,37.77,37.78,37.77,37.78,20000.0,37.77,37.78,37.77,37.78,20000.0
2021-08-20 15:00:00,37.8,37.8,37.78,37.78,10000.0,37.8,37.8,37.78,37.78,10000.0
2021-08-20 15:05:00,37.79,37.79,37.78,37.78,25850.0,37.79,37.79,37.78,37.78,25850.0
2021-08-20 15:10:00,37.86,37.86,37.86,37.86,10000.0,37.86,37.86,37.86,37.86,10000.0
2021-08-20 15:15:00,37.76,37.82,37.76,37.8,20000.0,37.76,37.82,37.76,37.8,20000.0
2021-08-20 15:20:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2021-08-20 15:25:00,37.79,37.82,37.79,37.8,15000.0,37.79,37.82,37.79,37.8,15000.0
2021-08-20 15:30:00,37.8,37.82,37.8,37.81,15000.0,37.8,37.82,37.8,37.81,15000.0
2021-08-20 15:35:00,37.82,37.82,37.8,37.8,49950.0,37.82,37.82,37.8,37.8,49950.0
2021-08-20 15:40:00,37.81,37.82,37.79,37.81,50000.0,37.81,37.82,37.79,37.81,50000.0
2021-08-20 15:45:00,37.86,37.87,37.83,37.83,60750.0,37.86,37.87,37.83,37.83,60750.0
2021-08-20 15:50:00,37.85,37.88,37.85,37.85,102700.0,37.85,37.88,37.85,37.85,102700.0
2021-08-20 15:55:00,37.85,37.87,37.81,37.84,232150.0,37.85,37.87,37.81,37.84,232150.0
2021-08-23 09:30:00,37.94,37.98,37.89,37.92,191800.0,37.94,37.98,37.89,37.92,191800.0
2021-08-23 09:35:00,37.92,38.07,37.91,38.04,126500.0,37.92,38.07,37.91,38.04,126500.0
2021-08-23 09:40:00,38.05,38.2,38.05,38.16,89350.0,38.05,38.2,38.05,38.16,89350.0
2021-08-23 09:45:00,38.22,38.31,38.18,38.28,61450.0,38.22,38.31,38.18,38.28,61450.0
2021-08-23 09:50:00,38.29,38.31,38.25,38.26,102900.0,38.29,38.31,38.25,38.26,102900.0
2021-08-23 09:55:00,38.25,38.3,38.25,38.28,50000.0,38.25,38.3,38.25,38.28,50000.0
2021-08-23 10:00:00,38.27,38.68,38.25,38.52,392000.0,38.27,38.68,38.25,38.52,392000.0
2021-08-23 10:05:00,38.54,38.66,38.52,38.58,306300.0,38.54,38.66,38.52,38.58,306300.0
2021-08-23 10:10:00,38.52,38.58,38.52,38.53,15000.0,38.52,38.58,38.52,38.53,15000.0
2021-08-23 10:15:00,38.61,38.74,38.61,38.7,181600.0,38.61,38.74,38.61,38.7,181600.0
2021-08-23 10:20:00,38.68,38.73,38.55,38.55,65000.0,38.68,38.73,38.55,38.55,65000.0
2021-08-23 10:25:00,38.56,38.56,38.5,38.5,49150.0,38.56,38.56,38.5,38.5,49150.0
2021-08-23 10:30:00,38.46,38.49,38.45,38.45,52500.0,38.46,38.49,38.45,38.45,52500.0
2021-08-23 10:35:00,38.45,38.48,38.45,38.48,40000.0,38.45,38.48,38.45,38.48,40000.0
2021-08-23 10:40:00,38.4,38.41,38.31,38.4,134750.0,38.4,38.41,38.31,38.4,134750.0
2021-08-23 10:45:00,38.41,38.48,38.38,38.45,105850.0,38.41,38.48,38.38,38.45,105850.0
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 10:55:00,38.4,38.4,38.4,38.4,0.0,38.4,38.4,38.4,38.4,0.0
2021-08-23 11:00:00,38.33,38.36,38.33,38.33,15000.0,38.33,38.36,38.33,38.33,15000.0
2021-08-23 11:05:00,38.34,38.39,38.3,38.33,85000.0,38.34,38.39,38.3,38.33,85000.0
2021-08-23 11:10:00,38.32,38.32,38.26,38.26,35050.0,38.32,38.32,38.26,38.26,35050.0
2021-08-23 11:15:00,38.24,38.3,38.24,38.3,54400.0,38.24,38.3,38.24,38.3,54400.0
2021-08-23 11:20:00,38.3,38.3,38.3,38.3,0.0,38.3,38.3,38.3,38.3,0.0
2021-08-23 11:25:00,38.3,38.3,38.26,38.29,15000.0,38.3,38.3,38.26,38.29,15000.0
2021-08-23 11:30:00,38.3,38.3,38.3,38.3,5000.0,38.3,38.3,38.3,38.3,5000.0
2021-08-23 11:35:00,38.36,38.36,38.32,38.32,13900.0,38.36,38.36,38.32,38.32,13900.0
2021-08-23 11:40:00,38.3,38.34,38.26,38.34,138800.0,38.3,38.34,38.26,38.34,138800.0
2021-08-23 11:45:00,38.29,38.29,38.24,38.25,76700.0,38.29,38.29,38.24,38.25,76700.0
2021-08-23 11:50:00,38.25,38.25,38.25,38.25,15100.0,38.25,38.25,38.25,38.25,15100.0
2021-08-23 11:55:00,38.26,38.27,38.24,38.24,20750.0,38.26,38.27,38.24,38.24,20750.0
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 12:05:00,38.29,38.29,38.29,38.29,0.0,38.29,38.29,38.29,38.29,0.0
2021-08-23 12:10:00,38.24,38.24,38.24,38.24,10000.0,38.24,38.24,38.24,38.24,10000.0
2021-08-23 12:15:00,38.23,38.24,38.23,38.24,15000.0,38.23,38.24,38.23,38.24,15000.0
2021-08-23 12:20:00,38.24,38.24,38.24,38.24,0.0,38.24,38.24,38.24,38.24,0.0
2021-08-23 12:25:00,38.26,38.29,38.26,38.28,20000.0,38.26,38.29,38.26,38.28,20000.0
2021-08-23 12:30:00,38.34,38.34,38.33,38.33,10000.0,38.34,38.34,38.33,38.33,10000.0
2021-08-23 12:35:00,38.4,38.4,38.4,38.4,10000.0,38.4,38.4,38.4,38.4,10000.0
2021-08-23 12:40:00,38.41,38.41,38.37,38.37,25000.0,38.41,38.41,38.37,38.37,25000.0
2021-08-23 12:45:00,38.36,38.37,38.35,38.35,28300.0,38.36,38.37,38.35,38.35,28300.0
2021-08-23 12:50:00,38.35,38.35,38.35,38.35,0.0,38.35,38.35,38.35,38.35,0.0
2021-08-23 12:55:00,38.33,38.33,38.32,38.32,10000.0,38.33,38.33,38.32,38.32,10000.0
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 13:05:00,38.32,38.32,38.32,38.32,0.0,38.32,38.32,38.32,38.32,0.0
2021-08-23 13:10:00,38.33,38.33,38.27,38.3,83550.0,38.33,38.33,38.27,38.3,83550.0
2021-08-23 13:15:00,38.25,38.25,38.25,38.25,5000.0,38.25,38.25,38.25,38.25,5000.0
2021-08-23 13:20:00,38.31,38.31,38.31,38.31,5000.0,38.31,38.31,38.31,38.31,5000.0
2021-08-23 13:25:00,38.27,38.3,38.27,38.28,20000.0,38.27,38.3,38.27,38.28,20000.0
2021-08-23 13:30:00,38.28,38.28,38.28,38.28,0.0,38.28,38.28,38.28,38.28,0.0
2021-08-23 13:35:00,38.26,38.26,38.13,38.13,66550.0,38.26,38.26,38.13,38.13,66550.0
2021-08-23 13:40:00,38.24,38.3,38.24,38.3,10000.0,38.24,38.3,38.24,38.3,10000.0
2021-08-23 13:45:00,38.26,38.26,38.26,38.26,5000.0,38.26,38.26,38.26,38.26,5000.0
2021-08-23 13:50:00,38.26,38.26,38.26,38.26,0.0,38.26,38.26,38.26,38.26,0.0
2021-08-23 13:55:00,38.26,38.29,38.26,38.29,10450.0,38.26,38.29,38.26,38.29,10450.0
2021-08-23 14:00:00,38.26,38.26,38.21,38.23,50000.0,38.26,38.26,38.21,38.23,50000.0
2021-08-23 14:05:00,38.21,38.21,38.21,38.21,50000.0,38.21,38.21,38.21,38.21,50000.0
2021-08-23 14:10:00,38.2,38.2,38.2,38.2,5000.0,38.2,38.2,38.2,38.2,5000.0
2021-08-23 14:15:00,38.2,38.21,38.18,38.21,21250.0,38.2,38.21,38.18,38.21,21250.0
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 14:25:00,38.2,38.2,38.2,38.2,0.0,38.2,38.2,38.2,38.2,0.0
2021-08-23 14:30:00,38.17,38.19,38.17,38.18,61050.0,38.17,38.19,38.17,38.18,61050.0
2021-08-23 14:35:00,38.24,38.24,38.24,38.24,5750.0,38.24,38.24,38.24,38.24,5750.0
2021-08-23 14:40:00,38.18,38.21,38.18,38.21,10000.0,38.18,38.21,38.18,38.21,10000.0
2021-08-23 14:45:00,38.21,38.21,38.21,38.21,5000.0,38.21,38.21,38.21,38.21,5000.0
2021-08-23 14:50:00,38.19,38.19,38.18,38.18,15500.0,38.19,38.19,38.18,38.18,15500.0
2021-08-23 14:55:00,38.18,38.18,38.16,38.16,25000.0,38.18,38.18,38.16,38.16,25000.0
2021-08-23 15:00:00,38.19,38.19,38.15,38.17,30000.0,38.19,38.19,38.15,38.17,30000.0
2021-08-23 15:05:00,38.16,38.16,38.14,38.14,20000.0,38.16,38.16,38.14,38.14,20000.0
2021-08-23 15:10:00,38.13,38.14,38.13,38.14,15000.0,38.13,38.14,38.13,38.14,15000.0
2021-08-23 15:15:00,38.14,38.15,38.13,38.13,20000.0,38.14,38.15,38.13,38.13,20000.0
2021-08-23 15:20:00,38.13,38.13,38.12,38.13,20000.0,38.13,38.13,38.12,38.13,20000.0
2021-08-23 15:25:00,38.12,38.17,38.12,38.15,30000.0,38.12,38.17,38.12,38.15,30000.0
2021-08-23 15:30:00,38.18,38.2,38.15,38.17,72500.0,38.18,38.2,38.15,38.17,72500.0
2021-08-23 15:35:00,38.17,38.21,38.17,38.21,45000.0,38.17,38.21,38.17,38.21,45000.0
2021-08-23 15:40:00,38.2,38.24,38.2,38.24,100000.0,38.2,38.24,38.2,38.24,100000.0
2021-08-23 15:45:00,38.25,38.28,38.25,38.28,59950.0,38.25,38.28,38.25,38.28,59950.0
2021-08-23 15:50:00,38.27,38.31,38.25,38.27,145000.0,38.27,38.31,38.25,38.27,145000.0
2021-08-23 15:55:00,38.27,38.3,38.24,38.26,252300.0,38.27,38.3,38.24,38.26,252300.0
2021-08-24 09:30:00,38.33,38.4,38.29,38.32,105900.0,38.33,38.4,38.29,38.32,105900.0
2021-08-24 09:35:00,38.32,38.32,38.32,38.32,5000.0,38.32,38.32,38.32,38.32,5000.0
2021-08-24 09:40:00,38.32,38.34,38.22,38.24,63450.0,38.32,38.34,38.22,38.24,63450.0
2021-08-24 09:45:00,38.24,38.3,38.24,38.3,25500.0,38.24,38.3,38.24,38.3,25500.0
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 09:55:00,38.32,38.32,38.32,38.32,0.0,38.32,38.32,38.32,38.32,0.0
2021-08-24 10:00:00,38.25,38.3,38.24,38.27,30000.0,38.25,38.3,38.24,38.27,30000.0
2021-08-24 10:05:00,38.32,38.37,38.32,38.37,42450.0,38.32,38.37,38.32,38.37,42450.0
2021-08-24 10:10:00,38.35,38.37,38.33,38.33,32900.0,38.35,38.37,38.33,38.33,32900.0
2021-08-24 10:15:00,38.37,38.37,38.34,38.34,10000.0,38.37,38.37,38.34,38.34,10000.0
2021-08-24 10:20:00,38.33,38.33,38.33,38.33,5000.0,38.33,38.33,38.33,38.33,5000.0
2021-08-24 10:25:00,38.37,38.39,38.37,38.39,15000.0,38.37,38.39,38.37,38.39,15000.0
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 10:35:00,38.4,38.4,38.4,38.4,0.0,38.4,38.4,38.4,38.4,0.0
2021-08-24 10:40:00,38.37,38.37,38.34,38.34,51000.0,38.37,38.37,38.34,38.34,51000.0
2021-08-24 10:45:00,38.35,38.35,38.35,38.35,5000.0,38.35,38.35,38.35,38.35,5000.0
2021-08-24 10:50:00,38.33,38.33,38.33,38.33,23600.0,38.33,38.33,38.33,38.33,23600.0
2021-08-24 10:55:00,38.34,38.35,38.34,38.35,32700.0,38.34,38.35,38.34,38.35,32700.0
2021-08-24 11:00:00,38.33,38.36,38.33,38.36,43500.0,38.33,38.36,38.33,38.36,43500.0
2021-08-24 11:05:00,38.35,38.35,38.35,38.35,5000.0,38.35,38.35,38.35,38.35,5000.0
2021-08-24 11:10:00,38.35,38.35,38.35,38.35,15400.0,38.35,38.35,38.35,38.35,15400.0
2021-08-24 11:15:00,38.38,38.44,38.37,38.44,82750.0,38.38,38.44,38.37,38.44,82750.0
2021-08-24 11:20:00,38.44,38.48,38.44,38.48,34250.0,38.44,38.48,38.44,38.48,34250.0
2021-08-24 11:25:00,38.49,38.54,38.44,38.47,87600.0,38.49,38.54,38.44,38.47,87600.0
2021-08-24 11:30:00,38.46,38.46,38.44,38.45,15000.0,38.46,38.46,38.44,38.45,15000.0
2021-08-24 11:35:00,38.44,38.46,38.44,38.46,20000.0,38.44,38.46,38.44,38.46,20000.0
2021-08-24 11:40:00,38.41,38.41,38.41,38.41,6550.0,38.41,38.41,38.41,38.41,6550.0
2021-08-24 11:45:00,38.45,38.45,38.45,38.45,30000.0,38.45,38.45,38.45,38.45,30000.0
2021-08-24 11:50:00,38.45,38.45,38.41,38.41,20000.0,38.45,38.45,38.41,38.41,20000.0
2021-08-24 11:55:00,38.44,38.44,38.44,38.44,10000.0,38.44,38.44,38.44,38.44,10000.0
2021-08-24 12:00:00,38.41,38.45,38.39,38.45,142450.0,38.41,38.45,38.39,38.45,142450.0
2021-08-24 12:05:00,38.44,38.44,38.44,38.44,5000.0,38.44,38.44,38.44,38.44,5000.0
2021-08-24 12:10:00,38.44,38.44,38.44,38.44,0.0,38.44,38.44,38.44,38.44,0.0
2021-08-24 12:15:00,38.41,38.41,38.41,38.41,5000.0,38.41,38.41,38.41,38.41,5000.0
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 12:25:00,38.36,38.36,38.36,38.36,0.0,38.36,38.36,38.36,38.36,0.0
2021-08-24 12:30:00,38.39,38.42,38.39,38.39,15000.0,38.39,38.42,38.39,38.39,15000.0
2021-08-24 12:35:00,38.42,38.42,38.39,38.42,20000.0,38.42,38.42,38.39,38.42,20000.0
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 12:45:00,38.38,38.38,38.38,38.38,0.0,38.38,38.38,38.38,38.38,0.0
2021-08-24 12:50:00,38.38,38.38,38.38,38.38,0.0,38.38,38.38,38.38,38.38,0.0
2021-08-24 12:55:00,38.42,38.42,38.42,38.42,5000.0,38.42,38.42,38.42,38.42,5000.0
2021-08-24 13:00:00,38.42,38.42,38.42,38.42,0.0,38.42,38.42,38.42,38.42,0.0
2021-08-24 13:05:00,38.44,38.44,38.41,38.41,17500.0,38.44,38.44,38.41,38.41,17500.0
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 13:15:00,38.44,38.44,38.44,38.44,0.0,38.44,38.44,38.44,38.44,0.0
2021-08-24 13:20:00,38.47,38.48,38.47,38.47,20000.0,38.47,38.48,38.47,38.47,20000.0
2021-08-24 13:25:00,38.46,38.46,38.45,38.45,10000.0,38.46,38.46,38.45,38.45,10000.0
2021-08-24 13:30:00,38.48,38.48,38.48,38.48,9000.0,38.48,38.48,38.48,38.48,9000.0
2021-08-24 13:35:00,38.46,38.48,38.46,38.46,25000.0,38.46,38.48,38.46,38.46,25000.0
2021-08-24 13:40:00,38.49,38.52,38.48,38.51,45100.0,38.49,38.52,38.48,38.51,45100.0
2021-08-24 13:45:00,38.52,38.53,38.51,38.51,25000.0,38.52,38.53,38.51,38.51,25000.0
2021-08-24 13:50:00,38.55,38.55,38.53,38.53,69900.0,38.55,38.55,38.53,38.53,69900.0
2021-08-24 13:55:00,38.55,38.55,38.53,38.53,45000.0,38.55,38.55,38.53,38.53,45000.0
2021-08-24 14:00:00,38.52,38.53,38.51,38.53,25000.0,38.52,38.53,38.51,38.53,25000.0
2021-08-24 14:05:00,38.52,38.53,38.52,38.53,15000.0,38.52,38.53,38.52,38.53,15000.0
2021-08-24 14:10:00,38.52,38.52,38.51,38.51,43250.0,38.52,38.52,38.51,38.51,43250.0
2021-08-24 14:15:00,38.52,38.52,38.5,38.5,25000.0,38.52,38.52,38.5,38.5,25000.0
2021-08-24 14:20:00,38.5,38.5,38.5,38.5,0.0,38.5,38.5,38.5,38.5,0.0
2021-08-24 14:25:00,38.51,38.51,38.51,38.51,25000.0,38.51,38.51,38.51,38.51,25000.0
2021-08-24 14:30:00,38.51,38.51,38.5,38.5,10000.0,38.51,38.51,38.5,38.5,10000.0
2021-08-24 14:35:00,38.48,38.49,38.46,38.46,66000.0,38.48,38.49,38.46,38.46,66000.0
2021-08-24 14:40:00,38.44,38.49,38.44,38.48,47250.0,38.44,38.49,38.44,38.48,47250.0
2021-08-24 14:45:00,38.47,38.5,38.45,38.48,35000.0,38.47,38.5,38.45,38.48,35000.0
2021-08-24 14:50:00,38.47,38.49,38.47,38.49,20000.0,38.47,38.49,38.47,38.49,20000.0
2021-08-24 14:55:00,38.47,38.49,38.46,38.49,38300.0,38.47,38.49,38.46,38.49,38300.0
2021-08-24 15:00:00,38.5,38.52,38.5,38.51,25000.0,38.5,38.52,38.5,38.51,25000.0
2021-08-24 15:05:00,38.51,38.53,38.49,38.51,30350.0,38.51,38.53,38.49,38.51,30350.0
2021-08-24 15:10:00,38.5,38.52,38.5,38.51,21850.0,38.5,38.52,38.5,38.51,21850.0
2021-08-24 15:15:00,38.51,38.51,38.48,38.49,46250.0,38.51,38.51,38.48,38.49,46250.0
2021-08-24 15:20:00,38.48,38.48,38.44,38.45,74050.0,38.48,38.48,38.44,38.45,74050.0
2021-08-24 15:25:00,38.44,38.45,38.44,38.45,30150.0,38.44,38.45,38.44,38.45,30150.0
2021-08-24 15:30:00,38.45,38.53,38.43,38.49,106850.0,38.45,38.53,38.43,38.49,106850.0
2021-08-24 15:35:00,38.49,38.49,38.46,38.48,36200.0,38.49,38.49,38.46,38.48,36200.0
2021-08-24 15:40:00,38.46,38.46,38.43,38.45,108100.0,38.46,38.46,38.43,38.45,108100.0
2021-08-24 15:45:00,38.46,38.46,38.43,38.43,56000.0,38.46,38.46,38.43,38.43,56000.0
2021-08-24 15:50:00,38.43,38.44,38.36,38.38,96800.0,38.43,38.44,38.36,38.38,96800.0
2021-08-24 15:55:00,38.38,38.39,38.36,38.36,287800.0,38.38,38.39,38.36,38.36,287800.0
2021-08-25 09:30:00,38.64,38.64,38.55,38.58,164850.0,38.64,38.64,38.55,38.58,164850.0
2021-08-25 09:35:00,38.58,38.76,38.58,38.76,99750.0,38.58,38.76,38.58,38.76,99750.0
2021-08-25 09:40:00,38.7,38.82,38.7,38.8,198100.0,38.7,38.82,38.7,38.8,198100.0
2021-08-25 09:45:00,38.79,38.8,38.71,38.76,84900.0,38.79,38.8,38.71,38.76,84900.0
2021-08-25 09:50:00,38.75,38.75,38.64,38.64,38150.0,38.75,38.75,38.64,38.64,38150.0
2021-08-25 09:55:00,38.64,38.67,38.64,38.64,60000.0,38.64,38.67,38.64,38.64,60000.0
2021-08-25 10:00:00,38.64,38.69,38.64,38.69,21950.0,38.64,38.69,38.64,38.69,21950.0
2021-08-25 10:05:00,38.66,38.66,38.62,38.63,35050.0,38.66,38.66,38.62,38.63,35050.0
2021-08-25 10:10:00,38.63,38.63,38.6,38.61,41250.0,38.63,38.63,38.6,38.61,41250.0
2021-08-25 10:15:00,38.64,38.69,38.64,38.69,20000.0,38.64,38.69,38.64,38.69,20000.0
2021-08-25 10:20:00,38.69,38.78,38.69,38.75,83000.0,38.69,38.78,38.69,38.75,83000.0
2021-08-25 10:25:00,38.72,38.78,38.72,38.78,10000.0,38.72,38.78,38.72,38.78,10000.0
2021-08-25 10:30:00,38.7,38.7,38.65,38.65,25000.0,38.7,38.7,38.65,38.65,25000.0
2021-08-25 10:35:00,38.66,38.66,38.61,38.61,75000.0,38.66,38.66,38.61,38.61,75000.0
2021-08-25 10:40:00,38.61,38.64,38.58,38.64,50050.0,38.61,38.64,38.58,38.64,50050.0
2021-08-25 10:45:00,38.66,38.66,38.66,38.66,21350.0,38.66,38.66,38.66,38.66,21350.0
2021-08-25 10:50:00,38.66,38.66,38.66,38.66,10000.0,38.66,38.66,38.66,38.66,10000.0
2021-08-25 10:55:00,38.64,38.65,38.63,38.65,34900.0,38.64,38.65,38.63,38.65,34900.0
2021-08-25 11:00:00,38.64,38.67,38.61,38.62,132700.0,38.64,38.67,38.61,38.62,132700.0
2021-08-25 11:05:00,38.62,38.62,38.59,38.59,77850.0,38.62,38.62,38.59,38.59,77850.0
2021-08-25 11:10:00,38.56,38.57,38.52,38.57,40000.0,38.56,38.57,38.52,38.57,40000.0
2021-08-25 11:15:00,38.55,38.55,38.54,38.54,25750.0,38.55,38.55,38.54,38.54,25750.0
2021-08-25 11:20:00,38.49,38.49,38.49,38.49,5000.0,38.49,38.49,38.49,38.49,5000.0
2021-08-25 11:25:00,38.43,38.51,38.41,38.47,48800.0,38.43,38.51,38.41,38.47,48800.0
2021-08-25 11:30:00,38.55,38.55,38.5,38.5,29000.0,38.55,38.55,38.5,38.5,29000.0
2021-08-25 11:35:00,38.53,38.53,38.53,38.53,15000.0,38.53,38.53,38.53,38.53,15000.0
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 11:45:00,38.51,38.51,38.51,38.51,0.0,38.51,38.51,38.51,38.51,0.0
2021-08-25 11:50:00,38.54,38.54,38.54,38.54,5000.0,38.54,38.54,38.54,38.54,5000.0
2021-08-25 11:55:00,38.54,38.54,38.5,38.5,20000.0,38.54,38.54,38.5,38.5,20000.0
2021-08-25 12:00:00,38.48,38.48,38.48,38.48,10500.0,38.48,38.48,38.48,38.48,10500.0
2021-08-25 12:05:00,38.48,38.49,38.46,38.48,56250.0,38.48,38.49,38.46,38.48,56250.0
2021-08-25 12:10:00,38.49,38.52,38.46,38.46,25000.0,38.49,38.52,38.46,38.46,25000.0
2021-08-25 12:15:00,38.47,38.5,38.47,38.47,20000.0,38.47,38.5,38.47,38.47,20000.0
2021-08-25 12:20:00,38.48,38.48,38.48,38.48,5000.0,38.48,38.48,38.48,38.48,5000.0
2021-08-25 12:25:00,38.48,38.48,38.48,38.48,5000.0,38.48,38.48,38.48,38.48,5000.0
2021-08-25 12:30:00,38.46,38.46,38.46,38.46,5000.0,38.46,38.46,38.46,38.46,5000.0
2021-08-25 12:35:00,38.44,38.44,38.43,38.43,40000.0,38.44,38.44,38.43,38.43,40000.0
2021-08-25 12:40:00,38.43,38.47,38.43,38.44,45000.0,38.43,38.47,38.43,38.44,45000.0
2021-08-25 12:45:00,38.49,38.49,38.49,38.49,5000.0,38.49,38.49,38.49,38.49,5000.0
2021-08-25 12:50:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2021-08-25 12:55:00,38.49,38.51,38.49,38.49,36450.0,38.49,38.51,38.49,38.49,36450.0
2021-08-25 13:00:00,38.47,38.66,38.47,38.64,109450.0,38.47,38.66,38.47,38.64,109450.0
2021-08-25 13:05:00,38.64,38.65,38.64,38.65,40550.0,38.64,38.65,38.64,38.65,40550.0
2021-08-25 13:10:00,38.66,38.66,38.66,38.66,5000.0,38.66,38.66,38.66,38.66,5000.0
2021-08-25 13:15:00,38.66,38.69,38.66,38.68,25000.0,38.66,38.69,38.66,38.68,25000.0
2021-08-25 13:20:00,38.66,38.7,38.65,38.7,16400.0,38.66,38.7,38.65,38.7,16400.0
2021-08-25 13:25:00,38.65,38.65,38.65,38.65,5000.0,38.65,38.65,38.65,38.65,5000.0
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 13:35:00,38.65,38.65,38.65,38.65,0.0,38.65,38.65,38.65,38.65,0.0
2021-08-25 13:40:00,38.65,38.65,38.65,38.65,0.0,38.65,38.65,38.65,38.65,0.0
2021-08-25 13:45:00,38.65,38.66,38.62,38.64,68650.0,38.65,38.66,38.62,38.64,68650.0
2021-08-25 13:50:00,38.62,38.62,38.61,38.61,15000.0,38.62,38.62,38.61,38.61,15000.0
2021-08-25 13:55:00,38.64,38.65,38.62,38.62,20000.0,38.64,38.65,38.62,38.62,20000.0
2021-08-25 14:00:00,38.62,38.62,38.62,38.62,0.0,38.62,38.62,38.62,38.62,0.0
2021-08-25 14:05:00,38.65,38.66,38.63,38.66,19600.0,38.65,38.66,38.63,38.66,19600.0
2021-08-25 14:10:00,38.68,38.69,38.68,38.68,25000.0,38.68,38.69,38.68,38.68,25000.0
2021-08-25 14:15:00,38.69,38.69,38.67,38.67,20500.0,38.69,38.69,38.67,38.67,20500.0
2021-08-25 14:20:00,38.64,38.64,38.64,38.64,9000.0,38.64,38.64,38.64,38.64,9000.0
2021-08-25 14:25:00,38.61,38.62,38.61,38.62,12500.0,38.61,38.62,38.61,38.62,12500.0
2021-08-25 14:30:00,38.62,38.62,38.62,38.62,0.0,38.62,38.62,38.62,38.62,0.0
2021-08-25 14:35:00,38.59,38.59,38.56,38.56,35000.0,38.59,38.59,38.56,38.56,35000.0
2021-08-25 14:40:00,38.52,38.53,38.5,38.53,20000.0,38.52,38.53,38.5,38.53,20000.0
2021-08-25 14:45:00,38.52,38.52,38.52,38.52,10000.0,38.52,38.52,38.52,38.52,10000.0
2021-08-25 14:50:00,38.52,38.52,38.52,38.52,5000.0,38.52,38.52,38.52,38.52,5000.0
2021-08-25 14:55:00,38.52,38.55,38.52,38.54,55000.0,38.52,38.55,38.52,38.54,55000.0
2021-08-25 15:00:00,38.58,38.62,38.58,38.6,79150.0,38.58,38.62,38.58,38.6,79150.0
2021-08-25 15:05:00,38.58,38.59,38.58,38.58,15000.0,38.58,38.59,38.58,38.58,15000.0
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 15:15:00,38.56,38.56,38.56,38.56,0.0,38.56,38.56,38.56,38.56,0.0
2021-08-25 15:20:00,38.51,38.55,38.51,38.55,55050.0,38.51,38.55,38.51,38.55,55050.0
2021-08-25 15:25:00,38.55,38.57,38.55,38.57,15000.0,38.55,38.57,38.55,38.57,15000.0
2021-08-25 15:30:00,38.58,38.59,38.57,38.59,27100.0,38.58,38.59,38.57,38.59,27100.0
2021-08-25 15:35:00,38.58,38.58,38.56,38.56,58550.0,38.58,38.58,38.56,38.56,58550.0
2021-08-25 15:40:00,38.53,38.53,38.52,38.52,20000.0,38.53,38.53,38.52,38.52,20000.0
2021-08-25 15:45:00,38.54,38.55,38.47,38.49,70000.0,38.54,38.55,38.47,38.49,70000.0
2021-08-25 15:50:00,38.5,38.54,38.49,38.54,120700.0,38.5,38.54,38.49,38.54,120700.0
2021-08-25 15:55:00,38.54,38.56,38.47,38.47,175650.0,38.54,38.56,38.47,38.47,175650.0
2021-08-26 09:30:00,38.4,38.46,38.4,38.46,80850.0,38.4,38.46,38.4,38.46,80850.0
2021-08-26 09:35:00,38.47,38.47,38.28,38.3,109100.0,38.47,38.47,38.28,38.3,109100.0
2021-08-26 09:40:00,38.29,38.36,38.29,38.36,70000.0,38.29,38.36,38.29,38.36,70000.0
2021-08-26 09:45:00,38.4,38.4,38.4,38.4,15000.0,38.4,38.4,38.4,38.4,15000.0
2021-08-26 09:50:00,38.37,38.38,38.36,38.36,72500.0,38.37,38.38,38.36,38.36,72500.0
2021-08-26 09:55:00,38.38,38.41,38.38,38.41,15000.0,38.38,38.41,38.38,38.41,15000.0
2021-08-26 10:00:00,38.36,38.4,38.35,38.4,35000.0,38.36,38.4,38.35,38.4,35000.0
2021-08-26 10:05:00,38.44,38.49,38.44,38.49,15000.0,38.44,38.49,38.44,38.49,15000.0
2021-08-26 10:10:00,38.48,38.48,38.45,38.45,17850.0,38.48,38.48,38.45,38.45,17850.0
2021-08-26 10:15:00,38.43,38.45,38.43,38.45,20000.0,38.43,38.45,38.43,38.45,20000.0
2021-08-26 10:20:00,38.39,38.39,38.39,38.39,5000.0,38.39,38.39,38.39,38.39,5000.0
2021-08-26 10:25:00,38.35,38.36,38.27,38.3,30000.0,38.35,38.36,38.27,38.3,30000.0
2021-08-26 10:30:00,38.31,38.31,38.29,38.29,10000.0,38.31,38.31,38.29,38.29,10000.0
2021-08-26 10:35:00,38.28,38.29,38.26,38.26,30100.0,38.28,38.29,38.26,38.26,30100.0
2021-08-26 10:40:00,38.24,38.24,38.22,38.22,40000.0,38.24,38.24,38.22,38.22,40000.0
2021-08-26 10:45:00,38.16,38.16,38.13,38.13,25000.0,38.16,38.16,38.13,38.13,25000.0
2021-08-26 10:50:00,38.14,38.21,38.14,38.21,75000.0,38.14,38.21,38.14,38.21,75000.0
2021-08-26 10:55:00,38.18,38.22,38.18,38.22,15000.0,38.18,38.22,38.18,38.22,15000.0
2021-08-26 11:00:00,38.18,38.22,38.13,38.13,45000.0,38.18,38.22,38.13,38.13,45000.0
2021-08-26 11:05:00,38.16,38.21,38.15,38.21,25000.0,38.16,38.21,38.15,38.21,25000.0
2021-08-26 11:10:00,38.22,38.29,38.22,38.29,25000.0,38.22,38.29,38.22,38.29,25000.0
2021-08-26 11:15:00,38.28,38.28,38.28,38.28,5000.0,38.28,38.28,38.28,38.28,5000.0
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 11:25:00,38.22,38.22,38.22,38.22,0.0,38.22,38.22,38.22,38.22,0.0
2021-08-26 11:30:00,38.2,38.22,38.2,38.22,20000.0,38.2,38.22,38.2,38.22,20000.0
2021-08-26 11:35:00,38.22,38.22,38.22,38.22,10000.0,38.22,38.22,38.22,38.22,10000.0
2021-08-26 11:40:00,38.22,38.26,38.2,38.26,69800.0,38.22,38.26,38.2,38.26,69800.0
2021-08-26 11:45:00,38.25,38.25,38.2,38.2,10000.0,38.25,38.25,38.2,38.2,10000.0
2021-08-26 11:50:00,38.23,38.23,38.23,38.23,10000.0,38.23,38.23,38.23,38.23,10000.0
2021-08-26 11:55:00,38.25,38.26,38.25,38.26,15700.0,38.25,38.26,38.25,38.26,15700.0
2021-08-26 12:00:00,38.27,38.27,38.27,38.27,10000.0,38.27,38.27,38.27,38.27,10000.0
2021-08-26 12:05:00,38.26,38.3,38.26,38.29,22550.0,38.26,38.3,38.26,38.29,22550.0
2021-08-26 12:10:00,38.31,38.35,38.31,38.33,15000.0,38.31,38.35,38.31,38.33,15000.0
2021-08-26 12:15:00,38.28,38.28,38.22,38.23,50000.0,38.28,38.28,38.22,38.23,50000.0
2021-08-26 12:20:00,38.26,38.28,38.26,38.28,26050.0,38.26,38.28,38.26,38.28,26050.0
2021-08-26 12:25:00,38.26,38.3,38.26,38.3,55050.0,38.26,38.3,38.26,38.3,55050.0
2021-08-26 12:30:00,38.29,38.32,38.29,38.32,10100.0,38.29,38.32,38.29,38.32,10100.0
2021-08-26 12:35:00,38.34,38.34,38.34,38.34,5000.0,38.34,38.34,38.34,38.34,5000.0
2021-08-26 12:40:00,38.3,38.31,38.3,38.31,15000.0,38.3,38.31,38.3,38.31,15000.0
2021-08-26 12:45:00,38.29,38.29,38.27,38.27,10000.0,38.29,38.29,38.27,38.27,10000.0
2021-08-26 12:50:00,38.26,38.26,38.22,38.22,16800.0,38.26,38.26,38.22,38.22,16800.0
2021-08-26 12:55:00,38.2,38.21,38.2,38.21,15000.0,38.2,38.21,38.2,38.21,15000.0
2021-08-26 13:00:00,38.22,38.23,38.21,38.23,15000.0,38.22,38.23,38.21,38.23,15000.0
2021-08-26 13:05:00,38.22,38.24,38.22,38.23,30000.0,38.22,38.24,38.22,38.23,30000.0
2021-08-26 13:10:00,38.23,38.23,38.21,38.21,18150.0,38.23,38.23,38.21,38.21,18150.0
2021-08-26 13:15:00,38.21,38.21,38.21,38.21,60000.0,38.21,38.21,38.21,38.21,60000.0
2021-08-26 13:20:00,38.2,38.2,38.14,38.16,36750.0,38.2,38.2,38.14,38.16,36750.0
2021-08-26 13:25:00,38.16,38.2,38.16,38.2,25000.0,38.16,38.2,38.16,38.2,25000.0
2021-08-26 13:30:00,38.2,38.2,38.2,38.2,0.0,38.2,38.2,38.2,38.2,0.0
2021-08-26 13:35:00,38.2,38.22,38.18,38.22,51850.0,38.2,38.22,38.18,38.22,51850.0
2021-08-26 13:40:00,38.22,38.22,38.22,38.22,5000.0,38.22,38.22,38.22,38.22,5000.0
2021-08-26 13:45:00,38.21,38.21,38.2,38.2,10000.0,38.21,38.21,38.2,38.2,10000.0
2021-08-26 13:50:00,38.23,38.23,38.2,38.2,15000.0,38.23,38.23,38.2,38.2,15000.0
2021-08-26 13:55:00,38.2,38.2,38.17,38.17,20000.0,38.2,38.2,38.17,38.17,20000.0
2021-08-26 14:00:00,38.19,38.19,38.16,38.18,45000.0,38.19,38.19,38.16,38.18,45000.0
2021-08-26 14:05:00,38.16,38.16,38.16,38.16,37500.0,38.16,38.16,38.16,38.16,37500.0
2021-08-26 14:10:00,38.16,38.16,38.15,38.15,55500.0,38.16,38.16,38.15,38.15,55500.0
2021-08-26 14:15:00,38.14,38.16,38.14,38.16,20000.0,38.14,38.16,38.14,38.16,20000.0
2021-08-26 14:20:00,38.18,38.18,38.16,38.16,25300.0,38.18,38.18,38.16,38.16,25300.0
2021-08-26 14:25:00,38.17,38.17,38.17,38.17,5000.0,38.17,38.17,38.17,38.17,5000.0
2021-08-26 14:30:00,38.15,38.15,38.14,38.15,30000.0,38.15,38.15,38.14,38.15,30000.0
2021-08-26 14:35:00,38.13,38.13,38.13,38.13,5000.0,38.13,38.13,38.13,38.13,5000.0
2021-08-26 14:40:00,38.12,38.12,38.11,38.12,20000.0,38.12,38.12,38.11,38.12,20000.0
2021-08-26 14:45:00,38.12,38.12,38.1,38.1,20000.0,38.12,38.12,38.1,38.1,20000.0
2021-08-26 14:50:00,38.1,38.1,38.1,38.1,15000.0,38.1,38.1,38.1,38.1,15000.0
2021-08-26 14:55:00,38.09,38.1,38.07,38.07,53850.0,38.09,38.1,38.07,38.07,53850.0
2021-08-26 15:00:00,38.06,38.06,38.05,38.05,15000.0,38.06,38.06,38.05,38.05,15000.0
2021-08-26 15:05:00,38.05,38.05,37.98,37.98,56800.0,38.05,38.05,37.98,37.98,56800.0
2021-08-26 15:10:00,37.99,38.01,37.99,38.01,22350.0,37.99,38.01,37.99,38.01,22350.0
2021-08-26 15:15:00,38.03,38.07,38.03,38.07,32150.0,38.03,38.07,38.03,38.07,32150.0
2021-08-26 15:20:00,38.07,38.07,38.07,38.07,0.0,38.07,38.07,38.07,38.07,0.0
2021-08-26 15:25:00,38.07,38.08,38.03,38.06,99450.0,38.07,38.08,38.03,38.06,99450.0
2021-08-26 15:30:00,38.06,38.06,38.03,38.03,35200.0,38.06,38.06,38.03,38.03,35200.0
2021-08-26 15:35:00,38.03,38.03,38.01,38.03,30000.0,38.03,38.03,38.01,38.03,30000.0
2021-08-26 15:40:00,38.07,38.15,38.07,38.14,98150.0,38.07,38.15,38.07,38.14,98150.0
2021-08-26 15:45:00,38.1,38.13,38.1,38.12,70000.0,38.1,38.13,38.1,38.12,70000.0
2021-08-26 15:50:00,38.14,38.14,38.09,38.13,98100.0,38.14,38.14,38.09,38.13,98100.0
2021-08-26 15:55:00,38.15,38.16,38.09,38.1,309150.0,38.15,38.16,38.09,38.1,309150.0
2021-08-27 09:30:00,38.35,38.35,38.29,38.29,113750.0,38.35,38.35,38.29,38.29,113750.0
2021-08-27 09:35:00,38.2,38.3,38.2,38.3,35000.0,38.2,38.3,38.2,38.3,35000.0
2021-08-27 09:40:00,38.34,38.34,38.24,38.27,40000.0,38.34,38.34,38.24,38.27,40000.0
2021-08-27 09:45:00,38.24,38.32,38.24,38.27,45750.0,38.24,38.32,38.24,38.27,45750.0
2021-08-27 09:50:00,38.3,38.32,38.3,38.32,15000.0,38.3,38.32,38.3,38.32,15000.0
2021-08-27 09:55:00,38.26,38.28,38.26,38.28,20150.0,38.26,38.28,38.26,38.28,20150.0
2021-08-27 10:00:00,38.23,38.42,38.23,38.42,100300.0,38.23,38.42,38.23,38.42,100300.0
2021-08-27 10:05:00,38.42,38.43,38.37,38.43,62350.0,38.42,38.43,38.37,38.43,62350.0
2021-08-27 10:10:00,38.42,38.52,38.41,38.52,83150.0,38.42,38.52,38.41,38.52,83150.0
2021-08-27 10:15:00,38.56,38.58,38.56,38.58,15000.0,38.56,38.58,38.56,38.58,15000.0
2021-08-27 10:20:00,38.6,38.6,38.52,38.52,35000.0,38.6,38.6,38.52,38.52,35000.0
2021-08-27 10:25:00,38.45,38.45,38.45,38.45,7950.0,38.45,38.45,38.45,38.45,7950.0
2021-08-27 10:30:00,38.51,38.52,38.45,38.45,20450.0,38.51,38.52,38.45,38.45,20450.0
2021-08-27 10:35:00,38.5,38.55,38.5,38.52,35000.0,38.5,38.55,38.5,38.52,35000.0
2021-08-27 10:40:00,38.49,38.49,38.49,38.49,5000.0,38.49,38.49,38.49,38.49,5000.0
2021-08-27 10:45:00,38.5,38.53,38.5,38.51,27050.0,38.5,38.53,38.5,38.51,27050.0
2021-08-27 10:50:00,38.56,38.57,38.53,38.53,20200.0,38.56,38.57,38.53,38.53,20200.0
2021-08-27 10:55:00,38.54,38.54,38.54,38.54,10650.0,38.54,38.54,38.54,38.54,10650.0
2021-08-27 11:00:00,38.56,38.56,38.56,38.56,5000.0,38.56,38.56,38.56,38.56,5000.0
2021-08-27 11:05:00,38.5,38.5,38.5,38.5,10000.0,38.5,38.5,38.5,38.5,10000.0
2021-08-27 11:10:00,38.52,38.52,38.5,38.5,10000.0,38.52,38.52,38.5,38.5,10000.0
2021-08-27 11:15:00,38.5,38.51,38.5,38.51,17650.0,38.5,38.51,38.5,38.51,17650.0
2021-08-27 11:20:00,38.47,38.51,38.47,38.51,10000.0,38.47,38.51,38.47,38.51,10000.0
2021-08-27 11:25:00,38.48,38.49,38.48,38.49,10000.0,38.48,38.49,38.48,38.49,10000.0
2021-08-27 11:30:00,38.48,38.5,38.48,38.5,15000.0,38.48,38.5,38.48,38.5,15000.0
2021-08-27 11:35:00,38.5,38.5,38.44,38.44,55000.0,38.5,38.5,38.44,38.44,55000.0
2021-08-27 11:40:00,38.46,38.51,38.46,38.48,30000.0,38.46,38.51,38.46,38.48,30000.0
2021-08-27 11:45:00,38.49,38.51,38.48,38.51,65450.0,38.49,38.51,38.48,38.51,65450.0
2021-08-27 11:50:00,38.5,38.5,38.44,38.47,78100.0,38.5,38.5,38.44,38.47,78100.0
2021-08-27 11:55:00,38.47,38.47,38.44,38.45,40000.0,38.47,38.47,38.44,38.45,40000.0
2021-08-27 12:00:00,38.45,38.49,38.45,38.49,36200.0,38.45,38.49,38.45,38.49,36200.0
2021-08-27 12:05:00,38.46,38.47,38.42,38.45,153800.0,38.46,38.47,38.42,38.45,153800.0
2021-08-27 12:10:00,38.45,38.45,38.44,38.44,15000.0,38.45,38.45,38.44,38.44,15000.0
2021-08-27 12:15:00,38.45,38.46,38.43,38.46,47600.0,38.45,38.46,38.43,38.46,47600.0
2021-08-27 12:20:00,38.46,38.46,38.46,38.46,5000.0,38.46,38.46,38.46,38.46,5000.0
2021-08-27 12:25:00,38.47,38.47,38.47,38.47,5000.0,38.47,38.47,38.47,38.47,5000.0
2021-08-27 12:30:00,38.48,38.5,38.48,38.49,30000.0,38.48,38.5,38.48,38.49,30000.0
2021-08-27 12:35:00,38.49,38.56,38.49,38.56,45000.0,38.49,38.56,38.49,38.56,45000.0
2021-08-27 12:40:00,38.52,38.54,38.5,38.5,30000.0,38.52,38.54,38.5,38.5,30000.0
2021-08-27 12:45:00,38.53,38.53,38.53,38.53,5000.0,38.53,38.53,38.53,38.53,5000.0
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 12:55:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2021-08-27 13:00:00,38.54,38.54,38.5,38.5,30000.0,38.54,38.54,38.5,38.5,30000.0
2021-08-27 13:05:00,38.49,38.51,38.47,38.49,80000.0,38.49,38.51,38.47,38.49,80000.0
2021-08-27 13:10:00,38.48,38.48,38.45,38.45,77250.0,38.48,38.48,38.45,38.45,77250.0
2021-08-27 13:15:00,38.45,38.45,38.45,38.45,10000.0,38.45,38.45,38.45,38.45,10000.0
2021-08-27 13:20:00,38.48,38.53,38.48,38.5,108150.0,38.48,38.53,38.48,38.5,108150.0
2021-08-27 13:25:00,38.49,38.5,38.48,38.48,15750.0,38.49,38.5,38.48,38.48,15750.0
2021-08-27 13:30:00,38.46,38.48,38.45,38.45,15000.0,38.46,38.48,38.45,38.45,15000.0
2021-08-27 13:35:00,38.45,38.45,38.43,38.45,21400.0,38.45,38.45,38.43,38.45,21400.0
2021-08-27 13:40:00,38.45,38.45,38.45,38.45,0.0,38.45,38.45,38.45,38.45,0.0
2021-08-27 13:45:00,38.42,38.43,38.41,38.41,25000.0,38.42,38.43,38.41,38.41,25000.0
2021-08-27 13:50:00,38.4,38.41,38.4,38.4,30000.0,38.4,38.41,38.4,38.4,30000.0
2021-08-27 13:55:00,38.42,38.46,38.42,38.45,50300.0,38.42,38.46,38.42,38.45,50300.0
2021-08-27 14:00:00,38.46,38.46,38.44,38.45,67850.0,38.46,38.46,38.44,38.45,67850.0
2021-08-27 14:05:00,38.46,38.47,38.45,38.46,45000.0,38.46,38.47,38.45,38.46,45000.0
2021-08-27 14:10:00,38.46,38.47,38.44,38.44,50000.0,38.46,38.47,38.44,38.44,50000.0
2021-08-27 14:15:00,38.44,38.44,38.44,38.44,5000.0,38.44,38.44,38.44,38.44,5000.0
2021-08-27 14:20:00,38.43,38.43,38.43,38.43,5000.0,38.43,38.43,38.43,38.43,5000.0
2021-08-27 14:25:00,38.41,38.43,38.41,38.43,25000.0,38.41,38.43,38.41,38.43,25000.0
2021-08-27 14:30:00,38.45,38.45,38.42,38.45,25000.0,38.45,38.45,38.42,38.45,25000.0
2021-08-27 14:35:00,38.47,38.48,38.44,38.44,55000.0,38.47,38.48,38.44,38.44,55000.0
2021-08-27 14:40:00,38.43,38.43,38.41,38.41,15100.0,38.43,38.43,38.41,38.41,15100.0
2021-08-27 14:45:00,38.4,38.41,38.4,38.41,22250.0,38.4,38.41,38.4,38.41,22250.0
2021-08-27 14:50:00,38.38,38.38,38.38,38.38,5000.0,38.38,38.38,38.38,38.38,5000.0
2021-08-27 14:55:00,38.39,38.42,38.39,38.42,49950.0,38.39,38.42,38.39,38.42,49950.0
2021-08-27 15:00:00,38.41,38.42,38.3,38.3,73300.0,38.41,38.42,38.3,38.3,73300.0
2021-08-27 15:05:00,38.35,38.35,38.33,38.35,15000.0,38.35,38.35,38.33,38.35,15000.0
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 15:15:00,38.32,38.32,38.32,38.32,0.0,38.32,38.32,38.32,38.32,0.0
2021-08-27 15:20:00,38.3,38.36,38.3,38.34,55650.0,38.3,38.36,38.3,38.34,55650.0
2021-08-27 15:25:00,38.34,38.35,38.32,38.35,30100.0,38.34,38.35,38.32,38.35,30100.0
2021-08-27 15:30:00,38.32,38.32,38.31,38.31,29000.0,38.32,38.32,38.31,38.31,29000.0
2021-08-27 15:35:00,38.32,38.32,38.28,38.3,95600.0,38.32,38.32,38.28,38.3,95600.0
2021-08-27 15:40:00,38.31,38.34,38.31,38.34,63950.0,38.31,38.34,38.31,38.34,63950.0
2021-08-27 15:45:00,38.33,38.37,38.33,38.37,25050.0,38.33,38.37,38.33,38.37,25050.0
2021-08-27 15:50:00,38.4,38.4,38.32,38.32,65600.0,38.4,38.4,38.32,38.32,65600.0
2021-08-27 15:55:00,38.32,38.39,38.32,38.38,176850.0,38.32,38.39,38.32,38.38,176850.0
2021-08-30 09:30:00,38.38,38.39,38.35,38.35,100850.0,38.38,38.39,38.35,38.35,100850.0
2021-08-30 09:35:00,38.3,38.37,38.26,38.28,82700.0,38.3,38.37,38.26,38.28,82700.0
2021-08-30 09:40:00,38.3,38.3,38.28,38.28,35000.0,38.3,38.3,38.28,38.28,35000.0
2021-08-30 09:45:00,38.27,38.28,38.22,38.28,65000.0,38.27,38.28,38.22,38.28,65000.0
2021-08-30 09:50:00,38.25,38.28,38.25,38.28,10000.0,38.25,38.28,38.25,38.28,10000.0
2021-08-30 09:55:00,38.38,38.44,38.38,38.44,20000.0,38.38,38.44,38.38,38.44,20000.0
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 10:05:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2021-08-30 10:10:00,38.53,38.54,38.53,38.54,20000.0,38.53,38.54,38.53,38.54,20000.0
2021-08-30 10:15:00,38.56,38.65,38.52,38.65,142000.0,38.56,38.65,38.52,38.65,142000.0
2021-08-30 10:20:00,38.62,38.64,38.51,38.51,50000.0,38.62,38.64,38.51,38.51,50000.0
2021-08-30 10:25:00,38.54,38.54,38.54,38.54,12200.0,38.54,38.54,38.54,38.54,12200.0
2021-08-30 10:30:00,38.57,38.6,38.57,38.6,70250.0,38.57,38.6,38.57,38.6,70250.0
2021-08-30 10:35:00,38.63,38.63,38.63,38.63,5000.0,38.63,38.63,38.63,38.63,5000.0
2021-08-30 10:40:00,38.6,38.6,38.6,38.6,16650.0,38.6,38.6,38.6,38.6,16650.0
2021-08-30 10:45:00,38.59,38.65,38.59,38.62,55000.0,38.59,38.65,38.59,38.62,55000.0
2021-08-30 10:50:00,38.6,38.6,38.6,38.6,6100.0,38.6,38.6,38.6,38.6,6100.0
2021-08-30 10:55:00,38.6,38.6,38.58,38.58,10000.0,38.6,38.6,38.58,38.58,10000.0
2021-08-30 11:00:00,38.61,38.62,38.61,38.62,25000.0,38.61,38.62,38.61,38.62,25000.0
2021-08-30 11:05:00,38.59,38.59,38.58,38.58,20050.0,38.59,38.59,38.58,38.58,20050.0
2021-08-30 11:10:00,38.6,38.63,38.6,38.63,10000.0,38.6,38.63,38.6,38.63,10000.0
2021-08-30 11:15:00,38.57,38.57,38.56,38.56,17550.0,38.57,38.57,38.56,38.56,17550.0
2021-08-30 11:20:00,38.53,38.53,38.5,38.5,70000.0,38.53,38.53,38.5,38.5,70000.0
2021-08-30 11:25:00,38.52,38.52,38.48,38.5,30000.0,38.52,38.52,38.48,38.5,30000.0
2021-08-30 11:30:00,38.5,38.54,38.5,38.53,50000.0,38.5,38.54,38.5,38.53,50000.0
2021-08-30 11:35:00,38.56,38.59,38.55,38.59,20000.0,38.56,38.59,38.55,38.59,20000.0
2021-08-30 11:40:00,38.58,38.58,38.56,38.56,29450.0,38.58,38.58,38.56,38.56,29450.0
2021-08-30 11:45:00,38.59,38.59,38.55,38.55,40000.0,38.59,38.59,38.55,38.55,40000.0
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 11:55:00,38.62,38.62,38.62,38.62,0.0,38.62,38.62,38.62,38.62,0.0
2021-08-30 12:00:00,38.6,38.6,38.53,38.53,33750.0,38.6,38.6,38.53,38.53,33750.0
2021-08-30 12:05:00,38.54,38.54,38.54,38.54,5000.0,38.54,38.54,38.54,38.54,5000.0
2021-08-30 12:10:00,38.54,38.54,38.54,38.54,0.0,38.54,38.54,38.54,38.54,0.0
2021-08-30 12:15:00,38.55,38.55,38.54,38.54,12500.0,38.55,38.55,38.54,38.54,12500.0
2021-08-30 12:20:00,38.55,38.56,38.52,38.52,40000.0,38.55,38.56,38.52,38.52,40000.0
2021-08-30 12:25:00,38.54,38.54,38.54,38.54,10000.0,38.54,38.54,38.54,38.54,10000.0
2021-08-30 12:30:00,38.53,38.56,38.53,38.55,25000.0,38.53,38.56,38.53,38.55,25000.0
2021-08-30 12:35:00,38.56,38.58,38.56,38.58,25000.0,38.56,38.58,38.56,38.58,25000.0
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 12:45:00,38.58,38.58,38.58,38.58,0.0,38.58,38.58,38.58,38.58,0.0
2021-08-30 12:50:00,38.56,38.56,38.54,38.54,10000.0,38.56,38.56,38.54,38.54,10000.0
2021-08-30 12:55:00,38.56,38.56,38.56,38.56,5000.0,38.56,38.56,38.56,38.56,5000.0
2021-08-30 13:00:00,38.53,38.53,38.45,38.48,50100.0,38.53,38.53,38.45,38.48,50100.0
2021-08-30 13:05:00,38.46,38.48,38.46,38.48,61050.0,38.46,38.48,38.46,38.48,61050.0
2021-08-30 13:10:00,38.48,38.48,38.46,38.46,15000.0,38.48,38.48,38.46,38.46,15000.0
2021-08-30 13:15:00,38.51,38.55,38.51,38.55,60000.0,38.51,38.55,38.51,38.55,60000.0
2021-08-30 13:20:00,38.52,38.52,38.51,38.51,20000.0,38.52,38.52,38.51,38.51,20000.0
2021-08-30 13:25:00,38.51,38.51,38.5,38.5,15000.0,38.51,38.51,38.5,38.5,15000.0
2021-08-30 13:30:00,38.54,38.54,38.52,38.52,25100.0,38.54,38.54,38.52,38.52,25100.0
2021-08-30 13:35:00,38.53,38.53,38.5,38.5,10000.0,38.53,38.53,38.5,38.5,10000.0
2021-08-30 13:40:00,38.52,38.52,38.52,38.52,5000.0,38.52,38.52,38.52,38.52,5000.0
2021-08-30 13:45:00,38.5,38.5,38.45,38.45,65500.0,38.5,38.5,38.45,38.45,65500.0
2021-08-30 13:50:00,38.4,38.4,38.4,38.4,5000.0,38.4,38.4,38.4,38.4,5000.0
2021-08-30 13:55:00,38.43,38.43,38.43,38.43,7000.0,38.43,38.43,38.43,38.43,7000.0
2021-08-30 14:00:00,38.41,38.43,38.4,38.42,20000.0,38.41,38.43,38.4,38.42,20000.0
2021-08-30 14:05:00,38.43,38.45,38.42,38.42,75000.0,38.43,38.45,38.42,38.42,75000.0
2021-08-30 14:10:00,38.43,38.43,38.43,38.43,5000.0,38.43,38.43,38.43,38.43,5000.0
2021-08-30 14:15:00,38.45,38.47,38.44,38.44,35000.0,38.45,38.47,38.44,38.44,35000.0
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 14:25:00,38.45,38.45,38.45,38.45,0.0,38.45,38.45,38.45,38.45,0.0
2021-08-30 14:30:00,38.47,38.47,38.46,38.46,15000.0,38.47,38.47,38.46,38.46,15000.0
2021-08-30 14:35:00,38.46,38.46,38.44,38.45,21300.0,38.46,38.46,38.44,38.45,21300.0
2021-08-30 14:40:00,38.45,38.45,38.43,38.43,16650.0,38.45,38.45,38.43,38.43,16650.0
2021-08-30 14:45:00,38.42,38.43,38.39,38.43,77650.0,38.42,38.43,38.39,38.43,77650.0
2021-08-30 14:50:00,38.42,38.42,38.42,38.42,10000.0,38.42,38.42,38.42,38.42,10000.0
2021-08-30 14:55:00,38.42,38.42,38.42,38.42,5000.0,38.42,38.42,38.42,38.42,5000.0
2021-08-30 15:00:00,38.38,38.42,38.38,38.41,22500.0,38.38,38.42,38.38,38.41,22500.0
2021-08-30 15:05:00,38.38,38.4,38.36,38.4,60000.0,38.38,38.4,38.36,38.4,60000.0
2021-08-30 15:10:00,38.38,38.42,38.38,38.39,90450.0,38.38,38.42,38.38,38.39,90450.0
2021-08-30 15:15:00,38.38,38.39,38.38,38.39,19550.0,38.38,38.39,38.38,38.39,19550.0
2021-08-30 15:20:00,38.39,38.39,38.36,38.37,45000.0,38.39,38.39,38.36,38.37,45000.0
2021-08-30 15:25:00,38.38,38.39,38.37,38.38,45000.0,38.38,38.39,38.37,38.38,45000.0
2021-08-30 15:30:00,38.37,38.38,38.35,38.38,45200.0,38.37,38.38,38.35,38.38,45200.0
2021-08-30 15:35:00,38.35,38.37,38.35,38.35,71050.0,38.35,38.37,38.35,38.35,71050.0
2021-08-30 15:40:00,38.35,38.35,38.27,38.27,71750.0,38.35,38.35,38.27,38.27,71750.0
2021-08-30 15:45:00,38.3,38.36,38.3,38.36,45000.0,38.3,38.36,38.3,38.36,45000.0
2021-08-30 15:50:00,38.37,38.41,38.35,38.38,167550.0,38.37,38.41,38.35,38.38,167550.0
2021-08-30 15:55:00,38.37,38.39,38.32,38.32,214200.0,38.37,38.39,38.32,38.32,214200.0
2021-08-31 09:30:00,38.5,38.5,38.28,38.28,207150.0,38.5,38.5,38.28,38.28,207150.0
2021-08-31 09:35:00,38.27,38.31,38.2,38.27,112000.0,38.27,38.31,38.2,38.27,112000.0
2021-08-31 09:40:00,38.29,38.29,38.26,38.26,10000.0,38.29,38.29,38.26,38.26,10000.0
2021-08-31 09:45:00,38.28,38.34,38.26,38.26,138350.0,38.28,38.34,38.26,38.26,138350.0
2021-08-31 09:50:00,38.26,38.28,38.24,38.26,73350.0,38.26,38.28,38.24,38.26,73350.0
2021-08-31 09:55:00,38.28,38.32,38.28,38.32,30000.0,38.28,38.32,38.28,38.32,30000.0
2021-08-31 10:00:00,38.28,38.28,38.25,38.28,75000.0,38.28,38.28,38.25,38.28,75000.0
2021-08-31 10:05:00,38.24,38.24,38.18,38.19,25000.0,38.24,38.24,38.18,38.19,25000.0
2021-08-31 10:10:00,38.11,38.17,38.11,38.13,70000.0,38.11,38.17,38.11,38.13,70000.0
2021-08-31 10:15:00,38.12,38.12,37.95,38.04,136650.0,38.12,38.12,37.95,38.04,136650.0
2021-08-31 10:20:00,38.05,38.05,38.05,38.05,27800.0,38.05,38.05,38.05,38.05,27800.0
2021-08-31 10:25:00,38.0,38.13,38.0,38.08,92500.0,38.0,38.13,38.0,38.08,92500.0
2021-08-31 10:30:00,38.09,38.09,38.09,38.09,5000.0,38.09,38.09,38.09,38.09,5000.0
2021-08-31 10:35:00,38.06,38.08,38.05,38.08,30000.0,38.06,38.08,38.05,38.08,30000.0
2021-08-31 10:40:00,38.13,38.13,38.11,38.13,70000.0,38.13,38.13,38.11,38.13,70000.0
2021-08-31 10:45:00,38.16,38.22,38.16,38.22,45000.0,38.16,38.22,38.16,38.22,45000.0
2021-08-31 10:50:00,38.21,38.24,38.21,38.24,10000.0,38.21,38.24,38.21,38.24,10000.0
2021-08-31 10:55:00,38.22,38.25,38.22,38.25,30000.0,38.22,38.25,38.22,38.25,30000.0
2021-08-31 11:00:00,38.25,38.32,38.25,38.25,122300.0,38.25,38.32,38.25,38.25,122300.0
2021-08-31 11:05:00,38.23,38.23,38.19,38.19,132250.0,38.23,38.23,38.19,38.19,132250.0
2021-08-31 11:10:00,38.21,38.24,38.21,38.24,10000.0,38.21,38.24,38.21,38.24,10000.0
2021-08-31 11:15:00,38.24,38.3,38.24,38.3,10000.0,38.24,38.3,38.24,38.3,10000.0
2021-08-31 11:20:00,38.3,38.31,38.3,38.31,10000.0,38.3,38.31,38.3,38.31,10000.0
2021-08-31 11:25:00,38.25,38.32,38.25,38.32,10000.0,38.25,38.32,38.25,38.32,10000.0
2021-08-31 11:30:00,38.29,38.29,38.27,38.27,15000.0,38.29,38.29,38.27,38.27,15000.0
2021-08-31 11:35:00,38.3,38.31,38.29,38.31,35600.0,38.3,38.31,38.29,38.31,35600.0
2021-08-31 11:40:00,38.37,38.37,38.33,38.34,25000.0,38.37,38.37,38.33,38.34,25000.0
2021-08-31 11:45:00,38.38,38.38,38.38,38.38,10000.0,38.38,38.38,38.38,38.38,10000.0
2021-08-31 11:50:00,38.37,38.37,38.31,38.31,88650.0,38.37,38.37,38.31,38.31,88650.0
2021-08-31 11:55:00,38.32,38.32,38.31,38.31,13350.0,38.32,38.32,38.31,38.31,13350.0
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 12:05:00,38.25,38.25,38.25,38.25,0.0,38.25,38.25,38.25,38.25,0.0
2021-08-31 12:10:00,38.21,38.21,38.12,38.12,62300.0,38.21,38.21,38.12,38.12,62300.0
2021-08-31 12:15:00,38.11,38.13,38.08,38.1,95800.0,38.11,38.13,38.08,38.1,95800.0
2021-08-31 12:20:00,38.11,38.12,38.09,38.09,25150.0,38.11,38.12,38.09,38.09,25150.0
2021-08-31 12:25:00,38.07,38.08,38.05,38.07,50000.0,38.07,38.08,38.05,38.07,50000.0
2021-08-31 12:30:00,38.07,38.1,38.06,38.06,83100.0,38.07,38.1,38.06,38.06,83100.0
2021-08-31 12:35:00,38.08,38.08,38.06,38.06,61350.0,38.08,38.08,38.06,38.06,61350.0
2021-08-31 12:40:00,38.07,38.07,38.07,38.07,10150.0,38.07,38.07,38.07,38.07,10150.0
2021-08-31 12:45:00,38.06,38.06,38.02,38.02,100450.0,38.06,38.06,38.02,38.02,100450.0
2021-08-31 12:50:00,38.04,38.04,38.03,38.03,45000.0,38.04,38.04,38.03,38.03,45000.0
2021-08-31 12:55:00,38.03,38.08,38.03,38.08,15000.0,38.03,38.08,38.03,38.08,15000.0
2021-08-31 13:00:00,38.05,38.07,38.04,38.04,25000.0,38.05,38.07,38.04,38.04,25000.0
2021-08-31 13:05:00,38.03,38.03,37.99,38.0,94950.0,38.03,38.03,37.99,38.0,94950.0
2021-08-31 13:10:00,38.0,38.0,37.96,37.96,15000.0,38.0,38.0,37.96,37.96,15000.0
2021-08-31 13:15:00,37.97,38.01,37.97,38.01,32500.0,37.97,38.01,37.97,38.01,32500.0
2021-08-31 13:20:00,37.98,37.99,37.92,37.93,234850.0,37.98,37.99,37.92,37.93,234850.0
2021-08-31 13:25:00,37.92,37.98,37.92,37.94,45000.0,37.92,37.98,37.92,37.94,45000.0
2021-08-31 13:30:00,37.97,37.99,37.97,37.98,15100.0,37.97,37.99,37.97,37.98,15100.0
2021-08-31 13:35:00,37.98,37.98,37.98,37.98,5000.0,37.98,37.98,37.98,37.98,5000.0
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 13:45:00,37.98,37.98,37.98,37.98,0.0,37.98,37.98,37.98,37.98,0.0
2021-08-31 13:50:00,37.99,38.0,37.99,38.0,35300.0,37.99,38.0,37.99,38.0,35300.0
2021-08-31 13:55:00,38.0,38.0,38.0,38.0,45000.0,38.0,38.0,38.0,38.0,45000.0
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 14:05:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2021-08-31 14:10:00,37.97,37.97,37.97,37.97,5000.0,37.97,37.97,37.97,37.97,5000.0
2021-08-31 14:15:00,37.96,37.97,37.96,37.96,20000.0,37.96,37.97,37.96,37.96,20000.0
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 14:25:00,37.97,37.97,37.97,37.97,0.0,37.97,37.97,37.97,37.97,0.0
2021-08-31 14:30:00,38.0,38.0,38.0,38.0,5000.0,38.0,38.0,38.0,38.0,5000.0
2021-08-31 14:35:00,38.0,38.0,38.0,38.0,30450.0,38.0,38.0,38.0,38.0,30450.0
2021-08-31 14:40:00,37.99,37.99,37.97,37.97,10050.0,37.99,37.99,37.97,37.97,10050.0
2021-08-31 14:45:00,37.97,37.97,37.94,37.95,47250.0,37.97,37.97,37.94,37.95,47250.0
2021-08-31 14:50:00,37.95,37.95,37.95,37.95,0.0,37.95,37.95,37.95,37.95,0.0
2021-08-31 14:55:00,37.98,37.99,37.98,37.99,15050.0,37.98,37.99,37.98,37.99,15050.0
2021-08-31 15:00:00,37.99,37.99,37.99,37.99,15000.0,37.99,37.99,37.99,37.99,15000.0
2021-08-31 15:05:00,37.98,38.0,37.98,38.0,15000.0,37.98,38.0,37.98,38.0,15000.0
2021-08-31 15:10:00,37.97,38.0,37.95,38.0,59200.0,37.97,38.0,37.95,38.0,59200.0
2021-08-31 15:15:00,37.98,37.98,37.96,37.96,92800.0,37.98,37.98,37.96,37.96,92800.0
2021-08-31 15:20:00,37.96,37.97,37.92,37.96,82500.0,37.96,37.97,37.92,37.96,82500.0
2021-08-31 15:25:00,37.96,38.09,37.96,38.09,137450.0,37.96,38.09,37.96,38.09,137450.0
2021-08-31 15:30:00,38.09,38.09,38.05,38.06,66600.0,38.09,38.09,38.05,38.06,66600.0
2021-08-31 15:35:00,38.06,38.06,38.03,38.05,35000.0,38.06,38.06,38.03,38.05,35000.0
2021-08-31 15:40:00,38.06,38.1,38.06,38.1,50150.0,38.06,38.1,38.06,38.1,50150.0
2021-08-31 15:45:00,38.12,38.13,38.12,38.12,42500.0,38.12,38.13,38.12,38.12,42500.0
2021-08-31 15:50:00,38.12,38.12,38.05,38.06,131900.0,38.12,38.12,38.05,38.06,131900.0
2021-08-31 15:55:00,38.09,38.13,38.07,38.07,352800.0,38.09,38.13,38.07,38.07,352800.0
2021-09-01 09:30:00,38.16,38.21,38.13,38.13,137550.0,38.16,38.21,38.13,38.13,137550.0
2021-09-01 09:35:00,38.03,38.04,37.98,37.98,85000.0,38.03,38.04,37.98,37.98,85000.0
2021-09-01 09:40:00,37.96,37.96,37.93,37.93,10000.0,37.96,37.96,37.93,37.93,10000.0
2021-09-01 09:45:00,37.96,37.99,37.91,37.92,218650.0,37.96,37.99,37.91,37.92,218650.0
2021-09-01 09:50:00,38.03,38.03,38.01,38.01,10000.0,38.03,38.03,38.01,38.01,10000.0
2021-09-01 09:55:00,38.08,38.08,38.03,38.03,74100.0,38.08,38.08,38.03,38.03,74100.0
2021-09-01 10:00:00,38.0,38.01,37.93,37.93,40000.0,38.0,38.01,37.93,37.93,40000.0
2021-09-01 10:05:00,37.9,37.91,37.85,37.88,86400.0,37.9,37.91,37.85,37.88,86400.0
2021-09-01 10:10:00,37.92,37.96,37.92,37.93,30000.0,37.92,37.96,37.92,37.93,30000.0
2021-09-01 10:15:00,38.0,38.06,38.0,38.03,45000.0,38.0,38.06,38.0,38.03,45000.0
2021-09-01 10:20:00,38.04,38.06,38.02,38.02,81200.0,38.04,38.06,38.02,38.02,81200.0
2021-09-01 10:25:00,38.03,38.03,37.98,37.98,45800.0,38.03,38.03,37.98,37.98,45800.0
2021-09-01 10:30:00,37.98,38.03,37.98,38.03,29500.0,37.98,38.03,37.98,38.03,29500.0
2021-09-01 10:35:00,38.02,38.15,38.02,38.14,113800.0,38.02,38.15,38.02,38.14,113800.0
2021-09-01 10:40:00,38.14,38.14,38.14,38.14,10000.0,38.14,38.14,38.14,38.14,10000.0
2021-09-01 10:45:00,38.09,38.09,38.04,38.05,55300.0,38.09,38.09,38.04,38.05,55300.0
2021-09-01 10:50:00,38.04,38.04,38.0,38.0,10000.0,38.04,38.04,38.0,38.0,10000.0
2021-09-01 10:55:00,38.02,38.04,37.97,38.04,95000.0,38.02,38.04,37.97,38.04,95000.0
2021-09-01 11:00:00,38.02,38.05,38.02,38.02,25000.0,38.02,38.05,38.02,38.02,25000.0
2021-09-01 11:05:00,38.03,38.07,38.03,38.07,36200.0,38.03,38.07,38.03,38.07,36200.0
2021-09-01 11:10:00,38.13,38.14,38.13,38.14,10000.0,38.13,38.14,38.13,38.14,10000.0
2021-09-01 11:15:00,38.13,38.15,38.06,38.15,88200.0,38.13,38.15,38.06,38.15,88200.0
2021-09-01 11:20:00,38.12,38.12,38.12,38.12,5000.0,38.12,38.12,38.12,38.12,5000.0
2021-09-01 11:25:00,38.1,38.1,38.08,38.1,30000.0,38.1,38.1,38.08,38.1,30000.0
2021-09-01 11:30:00,38.12,38.18,38.12,38.16,25000.0,38.12,38.18,38.12,38.16,25000.0
2021-09-01 11:35:00,38.13,38.16,38.13,38.16,20000.0,38.13,38.16,38.13,38.16,20000.0
2021-09-01 11:40:00,38.16,38.18,38.16,38.16,22800.0,38.16,38.18,38.16,38.16,22800.0
2021-09-01 11:45:00,38.16,38.17,38.16,38.16,25000.0,38.16,38.17,38.16,38.16,25000.0
2021-09-01 11:50:00,38.2,38.23,38.2,38.23,15000.0,38.2,38.23,38.2,38.23,15000.0
2021-09-01 11:55:00,38.21,38.21,38.17,38.17,49100.0,38.21,38.21,38.17,38.17,49100.0
2021-09-01 12:00:00,38.18,38.19,38.17,38.19,73350.0,38.18,38.19,38.17,38.19,73350.0
2021-09-01 12:05:00,38.19,38.2,38.17,38.2,20000.0,38.19,38.2,38.17,38.2,20000.0
2021-09-01 12:10:00,38.17,38.18,38.16,38.17,35000.0,38.17,38.18,38.16,38.17,35000.0
2021-09-01 12:15:00,38.14,38.16,38.13,38.16,55000.0,38.14,38.16,38.13,38.16,55000.0
2021-09-01 12:20:00,38.13,38.14,38.13,38.14,40000.0,38.13,38.14,38.13,38.14,40000.0
2021-09-01 12:25:00,38.13,38.13,38.11,38.13,50000.0,38.13,38.13,38.11,38.13,50000.0
2021-09-01 12:30:00,38.11,38.11,38.11,38.11,10000.0,38.11,38.11,38.11,38.11,10000.0
2021-09-01 12:35:00,38.11,38.11,38.09,38.1,31850.0,38.11,38.11,38.09,38.1,31850.0
2021-09-01 12:40:00,38.1,38.12,38.08,38.08,123950.0,38.1,38.12,38.08,38.08,123950.0
2021-09-01 12:45:00,38.08,38.09,38.08,38.09,10000.0,38.08,38.09,38.08,38.09,10000.0
2021-09-01 12:50:00,38.07,38.07,38.05,38.06,36100.0,38.07,38.07,38.05,38.06,36100.0
2021-09-01 12:55:00,38.05,38.05,38.04,38.05,5000.0,38.05,38.05,38.04,38.05,5000.0
2021-09-01 13:00:00,38.02,38.04,38.02,38.02,25000.0,38.02,38.04,38.02,38.02,25000.0
2021-09-01 13:05:00,38.05,38.05,38.05,38.05,5000.0,38.05,38.05,38.05,38.05,5000.0
2021-09-01 13:10:00,37.98,37.98,37.98,37.98,10000.0,37.98,37.98,37.98,37.98,10000.0
2021-09-01 13:15:00,37.99,38.01,37.94,37.99,80450.0,37.99,38.01,37.94,37.99,80450.0
2021-09-01 13:20:00,37.99,37.99,37.99,37.99,0.0,37.99,37.99,37.99,37.99,0.0
2021-09-01 13:25:00,37.99,37.99,37.99,37.99,5000.0,37.99,37.99,37.99,37.99,5000.0
2021-09-01 13:30:00,37.99,37.99,37.99,37.99,0.0,37.99,37.99,37.99,37.99,0.0
2021-09-01 13:35:00,37.99,38.02,37.99,38.02,60000.0,37.99,38.02,37.99,38.02,60000.0
2021-09-01 13:40:00,38.0,38.0,37.99,37.99,21900.0,38.0,38.0,37.99,37.99,21900.0
2021-09-01 13:45:00,37.98,38.0,37.98,37.99,41350.0,37.98,38.0,37.98,37.99,41350.0
2021-09-01 13:50:00,38.0,38.0,38.0,38.0,10000.0,38.0,38.0,38.0,38.0,10000.0
2021-09-01 13:55:00,37.98,37.99,37.95,37.98,55200.0,37.98,37.99,37.95,37.98,55200.0
2021-09-01 14:00:00,37.96,37.96,37.94,37.95,30000.0,37.96,37.96,37.94,37.95,30000.0
2021-09-01 14:05:00,37.94,37.96,37.94,37.95,20000.0,37.94,37.96,37.94,37.95,20000.0
2021-09-01 14:10:00,37.96,38.0,37.95,37.99,78350.0,37.96,38.0,37.95,37.99,78350.0
2021-09-01 14:15:00,38.0,38.0,38.0,38.0,5000.0,38.0,38.0,38.0,38.0,5000.0
2021-09-01 14:20:00,38.01,38.01,38.01,38.01,5000.0,38.01,38.01,38.01,38.01,5000.0
2021-09-01 14:25:00,37.98,37.99,37.96,37.97,40000.0,37.98,37.99,37.96,37.97,40000.0
2021-09-01 14:30:00,37.95,37.95,37.9,37.91,30000.0,37.95,37.95,37.9,37.91,30000.0
2021-09-01 14:35:00,37.91,37.94,37.9,37.94,45000.0,37.91,37.94,37.9,37.94,45000.0
2021-09-01 14:40:00,37.93,37.95,37.93,37.93,25000.0,37.93,37.95,37.93,37.93,25000.0
2021-09-01 14:45:00,37.97,37.99,37.96,37.96,50250.0,37.97,37.99,37.96,37.96,50250.0
2021-09-01 14:50:00,37.99,38.0,37.99,38.0,15000.0,37.99,38.0,37.99,38.0,15000.0
2021-09-01 14:55:00,38.02,38.06,38.0,38.06,40000.0,38.02,38.06,38.0,38.06,40000.0
2021-09-01 15:00:00,38.03,38.05,38.02,38.02,35000.0,38.03,38.05,38.02,38.02,35000.0
2021-09-01 15:05:00,38.02,38.03,38.02,38.03,20000.0,38.02,38.03,38.02,38.03,20000.0
2021-09-01 15:10:00,38.01,38.05,38.01,38.05,42600.0,38.01,38.05,38.01,38.05,42600.0
2021-09-01 15:15:00,38.05,38.06,38.05,38.06,10850.0,38.05,38.06,38.05,38.06,10850.0
2021-09-01 15:20:00,38.06,38.07,38.06,38.06,50100.0,38.06,38.07,38.06,38.06,50100.0
2021-09-01 15:25:00,38.05,38.05,38.03,38.03,50000.0,38.05,38.05,38.03,38.03,50000.0
2021-09-01 15:30:00,38.03,38.03,37.98,38.0,35000.0,38.03,38.03,37.98,38.0,35000.0
2021-09-01 15:35:00,37.98,37.98,37.88,37.94,187750.0,37.98,37.98,37.88,37.94,187750.0
2021-09-01 15:40:00,37.94,37.97,37.93,37.95,45000.0,37.94,37.97,37.93,37.95,45000.0
2021-09-01 15:45:00,37.96,38.03,37.95,38.0,87200.0,37.96,38.03,37.95,38.0,87200.0
2021-09-01 15:50:00,37.97,38.03,37.95,37.96,154600.0,37.97,38.03,37.95,37.96,154600.0
2021-09-01 15:55:00,37.96,37.99,37.94,37.97,199150.0,37.96,37.99,37.94,37.97,199150.0
2021-09-02 09:30:00,38.16,38.16,38.0,38.12,78550.0,38.16,38.16,38.0,38.12,78550.0
2021-09-02 09:35:00,38.1,38.1,38.02,38.05,25000.0,38.1,38.1,38.02,38.05,25000.0
2021-09-02 09:40:00,38.0,38.03,38.0,38.03,15000.0,38.0,38.03,38.0,38.03,15000.0
2021-09-02 09:45:00,38.04,38.06,38.01,38.04,91100.0,38.04,38.06,38.01,38.04,91100.0
2021-09-02 09:50:00,38.0,38.0,37.96,37.97,40750.0,38.0,38.0,37.96,37.97,40750.0
2021-09-02 09:55:00,37.95,37.99,37.92,37.98,48800.0,37.95,37.99,37.92,37.98,48800.0
2021-09-02 10:00:00,37.98,38.05,37.92,37.94,179050.0,37.98,38.05,37.92,37.94,179050.0
2021-09-02 10:05:00,37.97,37.97,37.95,37.96,32500.0,37.97,37.97,37.95,37.96,32500.0
2021-09-02 10:10:00,37.97,38.02,37.97,38.02,69850.0,37.97,38.02,37.97,38.02,69850.0
2021-09-02 10:15:00,38.02,38.02,38.02,38.02,5000.0,38.02,38.02,38.02,38.02,5000.0
2021-09-02 10:20:00,38.02,38.02,38.02,38.02,0.0,38.02,38.02,38.02,38.02,0.0
2021-09-02 10:25:00,37.99,38.0,37.99,38.0,65050.0,37.99,38.0,37.99,38.0,65050.0
2021-09-02 10:30:00,38.0,38.02,38.0,38.0,95800.0,38.0,38.02,38.0,38.0,95800.0
2021-09-02 10:35:00,37.97,37.97,37.92,37.92,45100.0,37.97,37.97,37.92,37.92,45100.0
2021-09-02 10:40:00,37.92,37.92,37.92,37.92,0.0,37.92,37.92,37.92,37.92,0.0
2021-09-02 10:45:00,38.02,38.02,38.0,38.0,12500.0,38.02,38.02,38.0,38.0,12500.0
2021-09-02 10:50:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2021-09-02 10:55:00,37.98,37.98,37.96,37.96,25000.0,37.98,37.98,37.96,37.96,25000.0
2021-09-02 11:00:00,37.93,37.93,37.93,37.93,25000.0,37.93,37.93,37.93,37.93,25000.0
2021-09-02 11:05:00,37.98,37.99,37.98,37.99,30000.0,37.98,37.99,37.98,37.99,30000.0
2021-09-02 11:10:00,37.99,37.99,37.99,37.99,0.0,37.99,37.99,37.99,37.99,0.0
2021-09-02 11:15:00,38.0,38.06,38.0,38.05,193450.0,38.0,38.06,38.0,38.05,193450.0
2021-09-02 11:20:00,38.03,38.03,38.03,38.03,15000.0,38.03,38.03,38.03,38.03,15000.0
2021-09-02 11:25:00,38.03,38.03,38.01,38.01,53200.0,38.03,38.03,38.01,38.01,53200.0
2021-09-02 11:30:00,38.01,38.01,38.01,38.01,15000.0,38.01,38.01,38.01,38.01,15000.0
2021-09-02 11:35:00,38.0,38.0,37.97,38.0,36500.0,38.0,38.0,37.97,38.0,36500.0
2021-09-02 11:40:00,37.98,37.98,37.98,37.98,5000.0,37.98,37.98,37.98,37.98,5000.0
2021-09-02 11:45:00,37.95,37.98,37.95,37.98,10000.0,37.95,37.98,37.95,37.98,10000.0
2021-09-02 11:50:00,37.97,37.98,37.93,37.95,162450.0,37.97,37.98,37.93,37.95,162450.0
2021-09-02 11:55:00,37.96,37.96,37.91,37.91,10000.0,37.96,37.96,37.91,37.91,10000.0
2021-09-02 12:00:00,37.91,37.91,37.91,37.91,0.0,37.91,37.91,37.91,37.91,0.0
2021-09-02 12:05:00,37.92,37.92,37.92,37.92,10000.0,37.92,37.92,37.92,37.92,10000.0
2021-09-02 12:10:00,37.93,37.94,37.92,37.94,30000.0,37.93,37.94,37.92,37.94,30000.0
2021-09-02 12:15:00,37.96,37.96,37.96,37.96,15000.0,37.96,37.96,37.96,37.96,15000.0
2021-09-02 12:20:00,37.98,38.03,37.98,38.01,58250.0,37.98,38.03,37.98,38.01,58250.0
2021-09-02 12:25:00,38.01,38.03,37.99,37.99,144900.0,38.01,38.03,37.99,37.99,144900.0
2021-09-02 12:30:00,37.97,37.97,37.96,37.96,20000.0,37.97,37.97,37.96,37.96,20000.0
2021-09-02 12:35:00,37.96,37.96,37.93,37.94,26050.0,37.96,37.96,37.93,37.94,26050.0
2021-09-02 12:40:00,37.92,37.92,37.9,37.91,20500.0,37.92,37.92,37.9,37.91,20500.0
2021-09-02 12:45:00,37.91,37.91,37.91,37.91,15000.0,37.91,37.91,37.91,37.91,15000.0
2021-09-02 12:50:00,37.91,37.91,37.91,37.91,0.0,37.91,37.91,37.91,37.91,0.0
2021-09-02 12:55:00,37.91,37.91,37.91,37.91,5000.0,37.91,37.91,37.91,37.91,5000.0
2021-09-02 13:00:00,37.93,37.93,37.93,37.93,5000.0,37.93,37.93,37.93,37.93,5000.0
2021-09-02 13:05:00,37.98,38.01,37.98,38.01,20000.0,37.98,38.01,37.98,38.01,20000.0
2021-09-02 13:10:00,38.01,38.01,38.01,38.01,0.0,38.01,38.01,38.01,38.01,0.0
2021-09-02 13:15:00,37.99,38.0,37.99,37.99,20750.0,37.99,38.0,37.99,37.99,20750.0
2021-09-02 13:20:00,37.99,37.99,37.99,37.99,7500.0,37.99,37.99,37.99,37.99,7500.0
2021-09-02 13:25:00,37.99,38.0,37.99,38.0,39950.0,37.99,38.0,37.99,38.0,39950.0
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 13:35:00,37.97,37.97,37.97,37.97,0.0,37.97,37.97,37.97,37.97,0.0
2021-09-02 13:40:00,37.97,37.97,37.97,37.97,0.0,37.97,37.97,37.97,37.97,0.0
2021-09-02 13:45:00,37.99,37.99,37.99,37.99,10000.0,37.99,37.99,37.99,37.99,10000.0
2021-09-02 13:50:00,37.98,37.98,37.98,37.98,26250.0,37.98,37.98,37.98,37.98,26250.0
2021-09-02 13:55:00,37.97,37.99,37.96,37.97,59600.0,37.97,37.99,37.96,37.97,59600.0
2021-09-02 14:00:00,37.98,37.98,37.95,37.96,43900.0,37.98,37.98,37.95,37.96,43900.0
2021-09-02 14:05:00,37.91,37.91,37.89,37.91,45000.0,37.91,37.91,37.89,37.91,45000.0
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 14:15:00,37.93,37.93,37.93,37.93,0.0,37.93,37.93,37.93,37.93,0.0
2021-09-02 14:20:00,37.96,37.97,37.96,37.97,15000.0,37.96,37.97,37.96,37.97,15000.0
2021-09-02 14:25:00,37.99,38.02,37.99,38.0,60000.0,37.99,38.02,37.99,38.0,60000.0
2021-09-02 14:30:00,37.99,38.0,37.99,37.99,30000.0,37.99,38.0,37.99,37.99,30000.0
2021-09-02 14:35:00,37.94,37.94,37.94,37.94,5000.0,37.94,37.94,37.94,37.94,5000.0
2021-09-02 14:40:00,37.99,37.99,37.93,37.93,15000.0,37.99,37.99,37.93,37.93,15000.0
2021-09-02 14:45:00,37.95,37.95,37.95,37.95,5000.0,37.95,37.95,37.95,37.95,5000.0
2021-09-02 14:50:00,37.95,37.95,37.93,37.93,35350.0,37.95,37.95,37.93,37.93,35350.0
2021-09-02 14:55:00,37.93,37.95,37.93,37.95,25000.0,37.93,37.95,37.93,37.95,25000.0
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 15:05:00,37.97,37.97,37.97,37.97,0.0,37.97,37.97,37.97,37.97,0.0
2021-09-02 15:10:00,37.97,37.97,37.94,37.94,45000.0,37.97,37.97,37.94,37.94,45000.0
2021-09-02 15:15:00,37.93,37.95,37.91,37.93,65000.0,37.93,37.95,37.91,37.93,65000.0
2021-09-02 15:20:00,37.91,37.91,37.9,37.91,25000.0,37.91,37.91,37.9,37.91,25000.0
2021-09-02 15:25:00,37.93,37.97,37.93,37.95,41150.0,37.93,37.97,37.93,37.95,41150.0
2021-09-02 15:30:00,37.95,38.02,37.95,38.01,86250.0,37.95,38.02,37.95,38.01,86250.0
2021-09-02 15:35:00,37.98,37.99,37.96,37.98,47850.0,37.98,37.99,37.96,37.98,47850.0
2021-09-02 15:40:00,38.01,38.02,38.0,38.01,45000.0,38.01,38.02,38.0,38.01,45000.0
2021-09-02 15:45:00,38.02,38.04,38.02,38.02,20000.0,38.02,38.04,38.02,38.02,20000.0
2021-09-02 15:50:00,37.98,38.05,37.98,38.03,131650.0,37.98,38.05,37.98,38.03,131650.0
2021-09-02 15:55:00,38.05,38.07,38.01,38.07,138800.0,38.05,38.07,38.01,38.07,138800.0
2021-09-03 09:30:00,37.94,37.96,37.86,37.86,233450.0,37.94,37.96,37.86,37.86,233450.0
2021-09-03 09:35:00,37.84,37.88,37.8,37.88,79600.0,37.84,37.88,37.8,37.88,79600.0
2021-09-03 09:40:00,37.92,37.93,37.9,37.9,50000.0,37.92,37.93,37.9,37.9,50000.0
2021-09-03 09:45:00,38.0,38.0,37.9,37.98,34950.0,38.0,38.0,37.9,37.98,34950.0
2021-09-03 09:50:00,37.96,38.0,37.96,38.0,27700.0,37.96,38.0,37.96,38.0,27700.0
2021-09-03 09:55:00,38.06,38.06,38.06,38.06,5750.0,38.06,38.06,38.06,38.06,5750.0
2021-09-03 10:00:00,38.1,38.15,38.1,38.15,45750.0,38.1,38.15,38.1,38.15,45750.0
2021-09-03 10:05:00,38.14,38.15,38.1,38.12,65250.0,38.14,38.15,38.1,38.12,65250.0
2021-09-03 10:10:00,38.12,38.13,38.11,38.13,20750.0,38.12,38.13,38.11,38.13,20750.0
2021-09-03 10:15:00,38.13,38.16,38.12,38.15,60000.0,38.13,38.16,38.12,38.15,60000.0
2021-09-03 10:20:00,38.15,38.15,38.12,38.15,232300.0,38.15,38.15,38.12,38.15,232300.0
2021-09-03 10:25:00,38.16,38.16,38.16,38.16,5000.0,38.16,38.16,38.16,38.16,5000.0
2021-09-03 10:30:00,38.15,38.18,38.15,38.18,10000.0,38.15,38.18,38.15,38.18,10000.0
2021-09-03 10:35:00,38.17,38.17,38.13,38.13,35000.0,38.17,38.17,38.13,38.13,35000.0
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 10:45:00,38.19,38.19,38.19,38.19,0.0,38.19,38.19,38.19,38.19,0.0
2021-09-03 10:50:00,38.16,38.16,38.14,38.14,11600.0,38.16,38.16,38.14,38.14,11600.0
2021-09-03 10:55:00,38.13,38.14,38.09,38.09,25150.0,38.13,38.14,38.09,38.09,25150.0
2021-09-03 11:00:00,38.08,38.11,38.07,38.08,35750.0,38.08,38.11,38.07,38.08,35750.0
2021-09-03 11:05:00,38.07,38.12,38.07,38.12,30000.0,38.07,38.12,38.07,38.12,30000.0
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 11:15:00,38.15,38.15,38.15,38.15,0.0,38.15,38.15,38.15,38.15,0.0
2021-09-03 11:20:00,38.14,38.14,38.14,38.14,5000.0,38.14,38.14,38.14,38.14,5000.0
2021-09-03 11:25:00,38.11,38.15,38.11,38.15,37300.0,38.11,38.15,38.11,38.15,37300.0
2021-09-03 11:30:00,38.17,38.19,38.13,38.19,90000.0,38.17,38.19,38.13,38.19,90000.0
2021-09-03 11:35:00,38.19,38.23,38.19,38.23,58000.0,38.19,38.23,38.19,38.23,58000.0
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 11:45:00,38.28,38.28,38.28,38.28,0.0,38.28,38.28,38.28,38.28,0.0
2021-09-03 11:50:00,38.28,38.28,38.21,38.21,35750.0,38.28,38.28,38.21,38.21,35750.0
2021-09-03 11:55:00,38.17,38.2,38.17,38.2,15000.0,38.17,38.2,38.17,38.2,15000.0
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 12:05:00,38.16,38.16,38.16,38.16,0.0,38.16,38.16,38.16,38.16,0.0
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 12:15:00,38.17,38.17,38.17,38.17,0.0,38.17,38.17,38.17,38.17,0.0
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 12:25:00,38.24,38.24,38.24,38.24,0.0,38.24,38.24,38.24,38.24,0.0
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 12:35:00,38.22,38.22,38.22,38.22,0.0,38.22,38.22,38.22,38.22,0.0
2021-09-03 12:40:00,38.22,38.22,38.22,38.22,0.0,38.22,38.22,38.22,38.22,0.0
2021-09-03 12:45:00,38.19,38.23,38.19,38.23,12100.0,38.19,38.23,38.19,38.23,12100.0
2021-09-03 12:50:00,38.23,38.23,38.22,38.22,45100.0,38.23,38.23,38.22,38.22,45100.0
2021-09-03 12:55:00,38.21,38.21,38.21,38.21,5000.0,38.21,38.21,38.21,38.21,5000.0
2021-09-03 13:00:00,38.23,38.27,38.21,38.21,60000.0,38.23,38.27,38.21,38.21,60000.0
2021-09-03 13:05:00,38.22,38.24,38.22,38.24,20000.0,38.22,38.24,38.22,38.24,20000.0
2021-09-03 13:10:00,38.24,38.24,38.22,38.22,10000.0,38.24,38.24,38.22,38.22,10000.0
2021-09-03 13:15:00,38.23,38.23,38.23,38.23,5000.0,38.23,38.23,38.23,38.23,5000.0
2021-09-03 13:20:00,38.26,38.32,38.26,38.31,147500.0,38.26,38.32,38.26,38.31,147500.0
2021-09-03 13:25:00,38.3,38.3,38.27,38.28,16250.0,38.3,38.3,38.27,38.28,16250.0
2021-09-03 13:30:00,38.29,38.29,38.26,38.26,117500.0,38.29,38.29,38.26,38.26,117500.0
2021-09-03 13:35:00,38.28,38.31,38.28,38.31,10000.0,38.28,38.31,38.28,38.31,10000.0
2021-09-03 13:40:00,38.29,38.3,38.29,38.3,10000.0,38.29,38.3,38.29,38.3,10000.0
2021-09-03 13:45:00,38.31,38.4,38.3,38.4,141250.0,38.31,38.4,38.3,38.4,141250.0
2021-09-03 13:50:00,38.38,38.38,38.35,38.38,35000.0,38.38,38.38,38.35,38.38,35000.0
2021-09-03 13:55:00,38.38,38.38,38.38,38.38,15000.0,38.38,38.38,38.38,38.38,15000.0
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 14:05:00,38.39,38.39,38.39,38.39,0.0,38.39,38.39,38.39,38.39,0.0
2021-09-03 14:10:00,38.44,38.44,38.39,38.4,35000.0,38.44,38.44,38.39,38.4,35000.0
2021-09-03 14:15:00,38.43,38.43,38.41,38.41,15900.0,38.43,38.43,38.41,38.41,15900.0
2021-09-03 14:20:00,38.41,38.41,38.41,38.41,0.0,38.41,38.41,38.41,38.41,0.0
2021-09-03 14:25:00,38.43,38.44,38.41,38.41,15000.0,38.43,38.44,38.41,38.41,15000.0
2021-09-03 14:30:00,38.41,38.41,38.41,38.41,5000.0,38.41,38.41,38.41,38.41,5000.0
2021-09-03 14:35:00,38.44,38.44,38.39,38.39,75400.0,38.44,38.44,38.39,38.39,75400.0
2021-09-03 14:40:00,38.37,38.39,38.37,38.38,26900.0,38.37,38.39,38.37,38.38,26900.0
2021-09-03 14:45:00,38.38,38.38,38.36,38.36,12750.0,38.38,38.38,38.36,38.36,12750.0
2021-09-03 14:50:00,38.36,38.37,38.36,38.37,35000.0,38.36,38.37,38.36,38.37,35000.0
2021-09-03 14:55:00,38.35,38.38,38.35,38.38,270250.0,38.35,38.38,38.35,38.38,270250.0
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 15:05:00,38.39,38.39,38.39,38.39,0.0,38.39,38.39,38.39,38.39,0.0
2021-09-03 15:10:00,38.38,38.38,38.38,38.38,15000.0,38.38,38.38,38.38,38.38,15000.0
2021-09-03 15:15:00,38.37,38.37,38.37,38.37,5250.0,38.37,38.37,38.37,38.37,5250.0
2021-09-03 15:20:00,38.35,38.41,38.35,38.4,45000.0,38.35,38.41,38.35,38.4,45000.0
2021-09-03 15:25:00,38.39,38.39,38.39,38.39,15000.0,38.39,38.39,38.39,38.39,15000.0
2021-09-03 15:30:00,38.4,38.41,38.4,38.41,18000.0,38.4,38.41,38.4,38.41,18000.0
2021-09-03 15:35:00,38.38,38.38,38.38,38.38,5000.0,38.38,38.38,38.38,38.38,5000.0
2021-09-03 15:40:00,38.42,38.42,38.37,38.37,93250.0,38.42,38.42,38.37,38.37,93250.0
2021-09-03 15:45:00,38.4,38.43,38.37,38.4,194750.0,38.4,38.43,38.37,38.4,194750.0
2021-09-03 15:50:00,38.4,38.43,38.39,38.39,130600.0,38.4,38.43,38.39,38.39,130600.0
2021-09-03 15:55:00,38.39,38.44,38.38,38.43,436650.0,38.39,38.44,38.38,38.43,436650.0
2021-09-07 09:30:00,38.33,38.48,38.33,38.39,483050.0,38.33,38.48,38.33,38.39,483050.0
2021-09-07 09:35:00,38.35,38.36,38.28,38.31,145500.0,38.35,38.36,38.28,38.31,145500.0
2021-09-07 09:40:00,38.28,38.36,38.28,38.32,212500.0,38.28,38.36,38.28,38.32,212500.0
2021-09-07 09:45:00,38.3,38.3,38.18,38.24,394500.0,38.3,38.3,38.18,38.24,394500.0
2021-09-07 09:50:00,38.25,38.25,38.14,38.14,227350.0,38.25,38.25,38.14,38.14,227350.0
2021-09-07 09:55:00,38.14,38.34,38.14,38.34,55000.0,38.14,38.34,38.14,38.34,55000.0
2021-09-07 10:00:00,38.31,38.31,38.16,38.21,225000.0,38.31,38.31,38.16,38.21,225000.0
2021-09-07 10:05:00,38.16,38.19,38.13,38.17,170600.0,38.16,38.19,38.13,38.17,170600.0
2021-09-07 10:10:00,38.19,38.25,38.17,38.2,138600.0,38.19,38.25,38.17,38.2,138600.0
2021-09-07 10:15:00,38.22,38.22,38.13,38.13,60150.0,38.22,38.22,38.13,38.13,60150.0
2021-09-07 10:20:00,38.16,38.22,38.16,38.2,45000.0,38.16,38.22,38.16,38.2,45000.0
2021-09-07 10:25:00,38.18,38.18,38.18,38.18,20000.0,38.18,38.18,38.18,38.18,20000.0
2021-09-07 10:30:00,38.14,38.23,38.12,38.22,199600.0,38.14,38.23,38.12,38.22,199600.0
2021-09-07 10:35:00,38.18,38.19,38.1,38.18,181800.0,38.18,38.19,38.1,38.18,181800.0
2021-09-07 10:40:00,38.14,38.14,38.11,38.11,57550.0,38.14,38.14,38.11,38.11,57550.0
2021-09-07 10:45:00,38.1,38.18,38.06,38.17,341200.0,38.1,38.18,38.06,38.17,341200.0
2021-09-07 10:50:00,38.2,38.24,38.2,38.24,29900.0,38.2,38.24,38.2,38.24,29900.0
2021-09-07 10:55:00,38.23,38.23,38.22,38.22,45000.0,38.23,38.23,38.22,38.22,45000.0
2021-09-07 11:00:00,38.19,38.2,38.19,38.2,15000.0,38.19,38.2,38.19,38.2,15000.0
2021-09-07 11:05:00,38.19,38.2,38.13,38.18,120050.0,38.19,38.2,38.13,38.18,120050.0
2021-09-07 11:10:00,38.2,38.24,38.14,38.14,201800.0,38.2,38.24,38.14,38.14,201800.0
2021-09-07 11:15:00,38.18,38.21,38.14,38.21,93650.0,38.18,38.21,38.14,38.21,93650.0
2021-09-07 11:20:00,38.18,38.18,38.16,38.17,57300.0,38.18,38.18,38.16,38.17,57300.0
2021-09-07 11:25:00,38.15,38.16,38.15,38.15,43200.0,38.15,38.16,38.15,38.15,43200.0
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 11:35:00,38.21,38.21,38.21,38.21,0.0,38.21,38.21,38.21,38.21,0.0
2021-09-07 11:40:00,38.18,38.21,38.14,38.14,93400.0,38.18,38.21,38.14,38.14,93400.0
2021-09-07 11:45:00,38.12,38.2,38.12,38.2,75600.0,38.12,38.2,38.12,38.2,75600.0
2021-09-07 11:50:00,38.19,38.19,38.16,38.16,32250.0,38.19,38.19,38.16,38.16,32250.0
2021-09-07 11:55:00,38.17,38.18,38.02,38.06,213650.0,38.17,38.18,38.02,38.06,213650.0
2021-09-07 12:00:00,38.06,38.11,38.04,38.04,78250.0,38.06,38.11,38.04,38.04,78250.0
2021-09-07 12:05:00,38.05,38.07,38.05,38.07,41950.0,38.05,38.07,38.05,38.07,41950.0
2021-09-07 12:10:00,38.08,38.08,38.08,38.08,5000.0,38.08,38.08,38.08,38.08,5000.0
2021-09-07 12:15:00,38.1,38.13,38.1,38.12,30250.0,38.1,38.13,38.1,38.12,30250.0
2021-09-07 12:20:00,38.09,38.11,38.09,38.1,20000.0,38.09,38.11,38.09,38.1,20000.0
2021-09-07 12:25:00,38.1,38.11,38.09,38.09,25000.0,38.1,38.11,38.09,38.09,25000.0
2021-09-07 12:30:00,38.09,38.09,38.06,38.06,52400.0,38.09,38.09,38.06,38.06,52400.0
2021-09-07 12:35:00,38.07,38.07,38.03,38.04,55000.0,38.07,38.07,38.03,38.04,55000.0
2021-09-07 12:40:00,38.01,38.03,37.94,38.03,171300.0,38.01,38.03,37.94,38.03,171300.0
2021-09-07 12:45:00,38.01,38.02,37.98,37.98,30000.0,38.01,38.02,37.98,37.98,30000.0
2021-09-07 12:50:00,37.99,37.99,37.93,37.93,40500.0,37.99,37.99,37.93,37.93,40500.0
2021-09-07 12:55:00,37.97,37.97,37.92,37.92,85600.0,37.97,37.97,37.92,37.92,85600.0
2021-09-07 13:00:00,37.93,37.95,37.91,37.92,62850.0,37.93,37.95,37.91,37.92,62850.0
2021-09-07 13:05:00,37.91,37.94,37.91,37.94,15000.0,37.91,37.94,37.91,37.94,15000.0
2021-09-07 13:10:00,37.92,37.94,37.9,37.92,55000.0,37.92,37.94,37.9,37.92,55000.0
2021-09-07 13:15:00,37.94,37.99,37.94,37.99,56450.0,37.94,37.99,37.94,37.99,56450.0
2021-09-07 13:20:00,37.98,37.99,37.98,37.99,75000.0,37.98,37.99,37.98,37.99,75000.0
2021-09-07 13:25:00,37.96,37.97,37.96,37.96,20000.0,37.96,37.97,37.96,37.96,20000.0
2021-09-07 13:30:00,37.99,37.99,37.96,37.96,10000.0,37.99,37.99,37.96,37.96,10000.0
2021-09-07 13:35:00,37.98,37.98,37.97,37.97,18250.0,37.98,37.98,37.97,37.97,18250.0
2021-09-07 13:40:00,37.98,37.99,37.89,37.89,70600.0,37.98,37.99,37.89,37.89,70600.0
2021-09-07 13:45:00,37.89,37.92,37.89,37.92,20550.0,37.89,37.92,37.89,37.92,20550.0
2021-09-07 13:50:00,37.86,37.88,37.86,37.88,10150.0,37.86,37.88,37.86,37.88,10150.0
2021-09-07 13:55:00,37.88,37.96,37.88,37.94,171650.0,37.88,37.96,37.88,37.94,171650.0
2021-09-07 14:00:00,37.95,37.95,37.95,37.95,10550.0,37.95,37.95,37.95,37.95,10550.0
2021-09-07 14:05:00,37.94,37.95,37.93,37.95,27350.0,37.94,37.95,37.93,37.95,27350.0
2021-09-07 14:10:00,37.95,37.98,37.95,37.98,35900.0,37.95,37.98,37.95,37.98,35900.0
2021-09-07 14:15:00,37.99,38.01,37.99,38.01,107250.0,37.99,38.01,37.99,38.01,107250.0
2021-09-07 14:20:00,38.02,38.03,38.01,38.03,20000.0,38.02,38.03,38.01,38.03,20000.0
2021-09-07 14:25:00,38.02,38.02,38.01,38.01,15000.0,38.02,38.02,38.01,38.01,15000.0
2021-09-07 14:30:00,38.01,38.01,38.01,38.01,20000.0,38.01,38.01,38.01,38.01,20000.0
2021-09-07 14:35:00,38.01,38.01,37.99,37.99,37550.0,38.01,38.01,37.99,37.99,37550.0
2021-09-07 14:40:00,38.0,38.01,37.99,38.01,55650.0,38.0,38.01,37.99,38.01,55650.0
2021-09-07 14:45:00,38.02,38.02,38.02,38.02,10000.0,38.02,38.02,38.02,38.02,10000.0
2021-09-07 14:50:00,38.0,38.04,38.0,38.02,98400.0,38.0,38.04,38.0,38.02,98400.0
2021-09-07 14:55:00,38.02,38.06,38.0,38.06,70950.0,38.02,38.06,38.0,38.06,70950.0
2021-09-07 15:00:00,38.08,38.08,38.08,38.08,5000.0,38.08,38.08,38.08,38.08,5000.0
2021-09-07 15:05:00,38.08,38.08,38.06,38.06,51100.0,38.08,38.08,38.06,38.06,51100.0
2021-09-07 15:10:00,38.05,38.06,38.05,38.06,10000.0,38.05,38.06,38.05,38.06,10000.0
2021-09-07 15:15:00,38.06,38.06,38.04,38.04,15000.0,38.06,38.06,38.04,38.04,15000.0
2021-09-07 15:20:00,38.02,38.02,37.98,37.98,34150.0,38.02,38.02,37.98,37.98,34150.0
2021-09-07 15:25:00,37.98,38.01,37.98,38.0,25650.0,37.98,38.01,37.98,38.0,25650.0
2021-09-07 15:30:00,37.99,38.0,37.95,37.95,82900.0,37.99,38.0,37.95,37.95,82900.0
2021-09-07 15:35:00,37.95,37.99,37.94,37.99,85000.0,37.95,37.99,37.94,37.99,85000.0
2021-09-07 15:40:00,38.01,38.01,37.96,37.97,72050.0,38.01,38.01,37.96,37.97,72050.0
2021-09-07 15:45:00,37.96,37.98,37.94,37.95,50000.0,37.96,37.98,37.94,37.95,50000.0
2021-09-07 15:50:00,37.94,37.94,37.86,37.88,136750.0,37.94,37.94,37.86,37.88,136750.0
2021-09-07 15:55:00,37.9,37.92,37.85,37.92,462000.0,37.9,37.92,37.85,37.92,462000.0
2021-09-08 09:30:00,38.28,38.28,37.95,38.16,411900.0,38.28,38.28,37.95,38.16,411900.0
2021-09-08 09:35:00,38.14,38.18,38.09,38.17,163500.0,38.14,38.18,38.09,38.17,163500.0
2021-09-08 09:40:00,38.18,38.25,38.06,38.25,259300.0,38.18,38.25,38.06,38.25,259300.0
2021-09-08 09:45:00,38.23,38.37,38.19,38.36,204500.0,38.23,38.37,38.19,38.36,204500.0
2021-09-08 09:50:00,38.35,38.41,38.31,38.37,321250.0,38.35,38.41,38.31,38.37,321250.0
2021-09-08 09:55:00,38.38,38.38,38.31,38.32,107250.0,38.38,38.38,38.31,38.32,107250.0
2021-09-08 10:00:00,38.36,38.39,38.32,38.35,143350.0,38.36,38.39,38.32,38.35,143350.0
2021-09-08 10:05:00,38.35,38.35,38.31,38.33,85000.0,38.35,38.35,38.31,38.33,85000.0
2021-09-08 10:10:00,38.28,38.33,38.21,38.24,115100.0,38.28,38.33,38.21,38.24,115100.0
2021-09-08 10:15:00,38.24,38.25,38.08,38.08,110000.0,38.24,38.25,38.08,38.08,110000.0
2021-09-08 10:20:00,38.06,38.17,38.01,38.01,207450.0,38.06,38.17,38.01,38.01,207450.0
2021-09-08 10:25:00,38.05,38.08,37.98,38.02,264000.0,38.05,38.08,37.98,38.02,264000.0
2021-09-08 10:30:00,37.99,38.02,37.98,37.98,48400.0,37.99,38.02,37.98,37.98,48400.0
2021-09-08 10:35:00,37.96,37.98,37.85,37.98,135450.0,37.96,37.98,37.85,37.98,135450.0
2021-09-08 10:40:00,37.98,37.98,37.94,37.94,42500.0,37.98,37.98,37.94,37.94,42500.0
2021-09-08 10:45:00,37.92,38.0,37.89,37.97,78500.0,37.92,38.0,37.89,37.97,78500.0
2021-09-08 10:50:00,37.92,37.92,37.9,37.9,10000.0,37.92,37.92,37.9,37.9,10000.0
2021-09-08 10:55:00,37.89,37.95,37.81,37.89,102150.0,37.89,37.95,37.81,37.89,102150.0
2021-09-08 11:00:00,37.95,38.02,37.95,38.0,25000.0,37.95,38.02,37.95,38.0,25000.0
2021-09-08 11:05:00,38.0,38.0,37.95,37.95,35100.0,38.0,38.0,37.95,37.95,35100.0
2021-09-08 11:10:00,37.95,37.95,37.95,37.95,15000.0,37.95,37.95,37.95,37.95,15000.0
2021-09-08 11:15:00,37.93,38.06,37.91,37.97,152300.0,37.93,38.06,37.91,37.97,152300.0
2021-09-08 11:20:00,37.97,38.18,37.97,38.18,183150.0,37.97,38.18,37.97,38.18,183150.0
2021-09-08 11:25:00,38.15,38.18,38.15,38.17,60400.0,38.15,38.18,38.15,38.17,60400.0
2021-09-08 11:30:00,38.13,38.14,38.04,38.04,25000.0,38.13,38.14,38.04,38.04,25000.0
2021-09-08 11:35:00,38.0,38.0,38.0,38.0,5000.0,38.0,38.0,38.0,38.0,5000.0
2021-09-08 11:40:00,38.07,38.13,38.07,38.13,96000.0,38.07,38.13,38.07,38.13,96000.0
2021-09-08 11:45:00,38.13,38.13,38.13,38.13,15000.0,38.13,38.13,38.13,38.13,15000.0
2021-09-08 11:50:00,38.11,38.11,38.03,38.03,25000.0,38.11,38.11,38.03,38.03,25000.0
2021-09-08 11:55:00,38.03,38.05,38.03,38.05,44450.0,38.03,38.05,38.03,38.05,44450.0
2021-09-08 12:00:00,38.09,38.09,38.09,38.09,10000.0,38.09,38.09,38.09,38.09,10000.0
2021-09-08 12:05:00,38.12,38.14,38.12,38.14,15000.0,38.12,38.14,38.12,38.14,15000.0
2021-09-08 12:10:00,38.15,38.26,38.15,38.26,35300.0,38.15,38.26,38.15,38.26,35300.0
2021-09-08 12:15:00,38.25,38.3,38.23,38.27,45700.0,38.25,38.3,38.23,38.27,45700.0
2021-09-08 12:20:00,38.27,38.32,38.27,38.3,85000.0,38.27,38.32,38.27,38.3,85000.0
2021-09-08 12:25:00,38.29,38.3,38.29,38.3,10000.0,38.29,38.3,38.29,38.3,10000.0
2021-09-08 12:30:00,38.31,38.35,38.3,38.33,97650.0,38.31,38.35,38.3,38.33,97650.0
2021-09-08 12:35:00,38.34,38.34,38.26,38.28,73400.0,38.34,38.34,38.26,38.28,73400.0
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 12:45:00,38.26,38.26,38.26,38.26,0.0,38.26,38.26,38.26,38.26,0.0
2021-09-08 12:50:00,38.29,38.3,38.26,38.27,22500.0,38.29,38.3,38.26,38.27,22500.0
2021-09-08 12:55:00,38.26,38.3,38.26,38.3,48750.0,38.26,38.3,38.26,38.3,48750.0
2021-09-08 13:00:00,38.3,38.3,38.2,38.25,49150.0,38.3,38.3,38.2,38.25,49150.0
2021-09-08 13:05:00,38.22,38.26,38.22,38.26,60000.0,38.22,38.26,38.22,38.26,60000.0
2021-09-08 13:10:00,38.26,38.26,38.26,38.26,0.0,38.26,38.26,38.26,38.26,0.0
2021-09-08 13:15:00,38.23,38.23,38.2,38.23,50000.0,38.23,38.23,38.2,38.23,50000.0
2021-09-08 13:20:00,38.23,38.23,38.23,38.23,0.0,38.23,38.23,38.23,38.23,0.0
2021-09-08 13:25:00,38.24,38.24,38.24,38.24,10000.0,38.24,38.24,38.24,38.24,10000.0
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 13:35:00,38.23,38.23,38.23,38.23,0.0,38.23,38.23,38.23,38.23,0.0
2021-09-08 13:40:00,38.24,38.25,38.24,38.24,30000.0,38.24,38.25,38.24,38.24,30000.0
2021-09-08 13:45:00,38.3,38.31,38.29,38.29,30000.0,38.3,38.31,38.29,38.29,30000.0
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 13:55:00,38.3,38.3,38.3,38.3,0.0,38.3,38.3,38.3,38.3,0.0
2021-09-08 14:00:00,38.34,38.38,38.34,38.34,20000.0,38.34,38.38,38.34,38.34,20000.0
2021-09-08 14:05:00,38.32,38.32,38.32,38.32,5000.0,38.32,38.32,38.32,38.32,5000.0
2021-09-08 14:10:00,38.3,38.32,38.3,38.31,35000.0,38.3,38.32,38.3,38.31,35000.0
2021-09-08 14:15:00,38.32,38.33,38.32,38.33,10000.0,38.32,38.33,38.32,38.33,10000.0
2021-09-08 14:20:00,38.33,38.33,38.33,38.33,0.0,38.33,38.33,38.33,38.33,0.0
2021-09-08 14:25:00,38.31,38.31,38.31,38.31,5000.0,38.31,38.31,38.31,38.31,5000.0
2021-09-08 14:30:00,38.31,38.31,38.31,38.31,5000.0,38.31,38.31,38.31,38.31,5000.0
2021-09-08 14:35:00,38.31,38.34,38.31,38.31,20000.0,38.31,38.34,38.31,38.31,20000.0
2021-09-08 14:40:00,38.29,38.29,38.26,38.28,38950.0,38.29,38.29,38.26,38.28,38950.0
2021-09-08 14:45:00,38.26,38.26,38.26,38.26,5000.0,38.26,38.26,38.26,38.26,5000.0
2021-09-08 14:50:00,38.22,38.28,38.2,38.27,70300.0,38.22,38.28,38.2,38.27,70300.0
2021-09-08 14:55:00,38.28,38.28,38.24,38.24,60000.0,38.28,38.28,38.24,38.24,60000.0
2021-09-08 15:00:00,38.24,38.24,38.24,38.24,0.0,38.24,38.24,38.24,38.24,0.0
2021-09-08 15:05:00,38.25,38.25,38.25,38.25,5000.0,38.25,38.25,38.25,38.25,5000.0
2021-09-08 15:10:00,38.25,38.25,38.25,38.25,0.0,38.25,38.25,38.25,38.25,0.0
2021-09-08 15:15:00,38.24,38.24,38.15,38.15,50000.0,38.24,38.24,38.15,38.15,50000.0
2021-09-08 15:20:00,38.15,38.18,38.15,38.18,70000.0,38.15,38.18,38.15,38.18,70000.0
2021-09-08 15:25:00,38.15,38.2,38.15,38.18,95800.0,38.15,38.2,38.15,38.18,95800.0
2021-09-08 15:30:00,38.14,38.14,38.13,38.13,10000.0,38.14,38.14,38.13,38.13,10000.0
2021-09-08 15:35:00,38.13,38.21,38.12,38.16,89050.0,38.13,38.21,38.12,38.16,89050.0
2021-09-08 15:40:00,38.13,38.15,38.12,38.13,93850.0,38.13,38.15,38.12,38.13,93850.0
2021-09-08 15:45:00,38.13,38.13,38.1,38.1,69550.0,38.13,38.13,38.1,38.1,69550.0
2021-09-08 15:50:00,38.1,38.12,38.07,38.08,80050.0,38.1,38.12,38.07,38.08,80050.0
2021-09-08 15:55:00,38.09,38.12,38.07,38.12,235250.0,38.09,38.12,38.07,38.12,235250.0
2021-09-09 09:30:00,38.2,38.42,38.2,38.41,229050.0,38.2,38.42,38.2,38.41,229050.0
2021-09-09 09:35:00,38.43,38.49,38.4,38.45,80000.0,38.43,38.49,38.4,38.45,80000.0
2021-09-09 09:40:00,38.46,38.56,38.44,38.5,225250.0,38.46,38.56,38.44,38.5,225250.0
2021-09-09 09:45:00,38.49,38.54,38.4,38.4,98950.0,38.49,38.54,38.4,38.4,98950.0
2021-09-09 09:50:00,38.44,38.51,38.43,38.44,40000.0,38.44,38.51,38.43,38.44,40000.0
2021-09-09 09:55:00,38.5,38.5,38.46,38.48,25000.0,38.5,38.5,38.46,38.48,25000.0
2021-09-09 10:00:00,38.46,38.49,38.46,38.46,35000.0,38.46,38.49,38.46,38.46,35000.0
2021-09-09 10:05:00,38.49,38.62,38.49,38.58,79150.0,38.49,38.62,38.49,38.58,79150.0
2021-09-09 10:10:00,38.55,38.62,38.55,38.56,117500.0,38.55,38.62,38.55,38.56,117500.0
2021-09-09 10:15:00,38.54,38.59,38.52,38.52,22500.0,38.54,38.59,38.52,38.52,22500.0
2021-09-09 10:20:00,38.55,38.55,38.5,38.5,50000.0,38.55,38.55,38.5,38.5,50000.0
2021-09-09 10:25:00,38.5,38.5,38.45,38.5,62850.0,38.5,38.5,38.45,38.5,62850.0
2021-09-09 10:30:00,38.5,38.52,38.49,38.5,25000.0,38.5,38.52,38.49,38.5,25000.0
2021-09-09 10:35:00,38.5,38.54,38.5,38.54,100750.0,38.5,38.54,38.5,38.54,100750.0
2021-09-09 10:40:00,38.53,38.53,38.53,38.53,30000.0,38.53,38.53,38.53,38.53,30000.0
2021-09-09 10:45:00,38.55,38.61,38.55,38.58,119400.0,38.55,38.61,38.55,38.58,119400.0
2021-09-09 10:50:00,38.61,38.61,38.59,38.59,20000.0,38.61,38.61,38.59,38.59,20000.0
2021-09-09 10:55:00,38.56,38.6,38.53,38.53,47350.0,38.56,38.6,38.53,38.53,47350.0
2021-09-09 11:00:00,38.52,38.52,38.45,38.45,30000.0,38.52,38.52,38.45,38.45,30000.0
2021-09-09 11:05:00,38.45,38.46,38.44,38.46,25100.0,38.45,38.46,38.44,38.46,25100.0
2021-09-09 11:10:00,38.49,38.49,38.44,38.45,74900.0,38.49,38.49,38.44,38.45,74900.0
2021-09-09 11:15:00,38.44,38.46,38.44,38.46,10650.0,38.44,38.46,38.44,38.46,10650.0
2021-09-09 11:20:00,38.42,38.44,38.38,38.41,87200.0,38.42,38.44,38.38,38.41,87200.0
2021-09-09 11:25:00,38.41,38.41,38.34,38.35,35000.0,38.41,38.41,38.34,38.35,35000.0
2021-09-09 11:30:00,38.35,38.35,38.35,38.35,0.0,38.35,38.35,38.35,38.35,0.0
2021-09-09 11:35:00,38.36,38.39,38.36,38.39,54150.0,38.36,38.39,38.36,38.39,54150.0
2021-09-09 11:40:00,38.38,38.4,38.38,38.4,40450.0,38.38,38.4,38.38,38.4,40450.0
2021-09-09 11:45:00,38.4,38.4,38.4,38.4,5000.0,38.4,38.4,38.4,38.4,5000.0
2021-09-09 11:50:00,38.42,38.42,38.42,38.42,5000.0,38.42,38.42,38.42,38.42,5000.0
2021-09-09 11:55:00,38.39,38.41,38.35,38.41,61100.0,38.39,38.41,38.35,38.41,61100.0
2021-09-09 12:00:00,38.41,38.41,38.41,38.41,0.0,38.41,38.41,38.41,38.41,0.0
2021-09-09 12:05:00,38.36,38.45,38.36,38.38,340000.0,38.36,38.45,38.36,38.38,340000.0
2021-09-09 12:10:00,38.43,38.48,38.43,38.48,10000.0,38.43,38.48,38.43,38.48,10000.0
2021-09-09 12:15:00,38.4,38.4,38.4,38.4,5000.0,38.4,38.4,38.4,38.4,5000.0
2021-09-09 12:20:00,38.44,38.44,38.42,38.43,28050.0,38.44,38.44,38.42,38.43,28050.0
2021-09-09 12:25:00,38.44,38.44,38.44,38.44,5000.0,38.44,38.44,38.44,38.44,5000.0
2021-09-09 12:30:00,38.43,38.43,38.43,38.43,5000.0,38.43,38.43,38.43,38.43,5000.0
2021-09-09 12:35:00,38.43,38.45,38.41,38.45,88950.0,38.43,38.45,38.41,38.45,88950.0
2021-09-09 12:40:00,38.43,38.45,38.42,38.45,60000.0,38.43,38.45,38.42,38.45,60000.0
2021-09-09 12:45:00,38.46,38.48,38.46,38.48,15000.0,38.46,38.48,38.46,38.48,15000.0
2021-09-09 12:50:00,38.43,38.43,38.43,38.43,6650.0,38.43,38.43,38.43,38.43,6650.0
2021-09-09 12:55:00,38.47,38.47,38.43,38.44,30000.0,38.47,38.47,38.43,38.44,30000.0
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 13:05:00,38.44,38.44,38.44,38.44,0.0,38.44,38.44,38.44,38.44,0.0
2021-09-09 13:10:00,38.47,38.5,38.47,38.5,35050.0,38.47,38.5,38.47,38.5,35050.0
2021-09-09 13:15:00,38.49,38.49,38.49,38.49,5000.0,38.49,38.49,38.49,38.49,5000.0
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 13:25:00,38.39,38.39,38.39,38.39,0.0,38.39,38.39,38.39,38.39,0.0
2021-09-09 13:30:00,38.44,38.44,38.43,38.43,10000.0,38.44,38.44,38.43,38.43,10000.0
2021-09-09 13:35:00,38.41,38.42,38.41,38.41,15000.0,38.41,38.42,38.41,38.41,15000.0
2021-09-09 13:40:00,38.41,38.41,38.41,38.41,0.0,38.41,38.41,38.41,38.41,0.0
2021-09-09 13:45:00,38.44,38.45,38.39,38.39,71500.0,38.44,38.45,38.39,38.39,71500.0
2021-09-09 13:50:00,38.36,38.36,38.33,38.33,61000.0,38.36,38.36,38.33,38.33,61000.0
2021-09-09 13:55:00,38.33,38.35,38.32,38.32,25650.0,38.33,38.35,38.32,38.32,25650.0
2021-09-09 14:00:00,38.31,38.32,38.29,38.29,52550.0,38.31,38.32,38.29,38.29,52550.0
2021-09-09 14:05:00,38.3,38.35,38.3,38.35,47500.0,38.3,38.35,38.3,38.35,47500.0
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 14:15:00,38.35,38.35,38.35,38.35,0.0,38.35,38.35,38.35,38.35,0.0
2021-09-09 14:20:00,38.35,38.35,38.35,38.35,0.0,38.35,38.35,38.35,38.35,0.0
2021-09-09 14:25:00,38.37,38.37,38.37,38.37,5000.0,38.37,38.37,38.37,38.37,5000.0
2021-09-09 14:30:00,38.37,38.37,38.37,38.37,0.0,38.37,38.37,38.37,38.37,0.0
2021-09-09 14:35:00,38.33,38.35,38.32,38.33,35000.0,38.33,38.35,38.32,38.33,35000.0
2021-09-09 14:40:00,38.32,38.32,38.32,38.32,20000.0,38.32,38.32,38.32,38.32,20000.0
2021-09-09 14:45:00,38.32,38.32,38.29,38.29,35000.0,38.32,38.32,38.29,38.29,35000.0
2021-09-09 14:50:00,38.27,38.27,38.27,38.27,5000.0,38.27,38.27,38.27,38.27,5000.0
2021-09-09 14:55:00,38.27,38.3,38.27,38.28,77400.0,38.27,38.3,38.27,38.28,77400.0
2021-09-09 15:00:00,38.28,38.28,38.24,38.24,10000.0,38.28,38.28,38.24,38.24,10000.0
2021-09-09 15:05:00,38.26,38.27,38.2,38.2,66700.0,38.26,38.27,38.2,38.2,66700.0
2021-09-09 15:10:00,38.22,38.22,38.16,38.16,41600.0,38.22,38.22,38.16,38.16,41600.0
2021-09-09 15:15:00,38.17,38.23,38.16,38.23,45050.0,38.17,38.23,38.16,38.23,45050.0
2021-09-09 15:20:00,38.23,38.25,38.19,38.25,81350.0,38.23,38.25,38.19,38.25,81350.0
2021-09-09 15:25:00,38.25,38.27,38.24,38.24,74700.0,38.25,38.27,38.24,38.24,74700.0
2021-09-09 15:30:00,38.24,38.24,38.24,38.24,0.0,38.24,38.24,38.24,38.24,0.0
2021-09-09 15:35:00,38.25,38.28,38.23,38.27,101550.0,38.25,38.28,38.23,38.27,101550.0
2021-09-09 15:40:00,38.29,38.3,38.27,38.27,50000.0,38.29,38.3,38.27,38.27,50000.0
2021-09-09 15:45:00,38.26,38.27,38.23,38.23,87500.0,38.26,38.27,38.23,38.23,87500.0
2021-09-09 15:50:00,38.23,38.23,38.13,38.18,189850.0,38.23,38.23,38.13,38.18,189850.0
2021-09-09 15:55:00,38.13,38.21,38.13,38.19,407450.0,38.13,38.21,38.13,38.19,407450.0
2021-09-10 09:30:00,38.53,38.53,38.39,38.4,144350.0,38.53,38.53,38.39,38.4,144350.0
2021-09-10 09:35:00,38.36,38.36,38.3,38.3,13000.0,38.36,38.36,38.3,38.3,13000.0
2021-09-10 09:40:00,38.35,38.39,38.33,38.39,65000.0,38.35,38.39,38.33,38.39,65000.0
2021-09-10 09:45:00,38.36,38.44,38.36,38.37,55000.0,38.36,38.44,38.36,38.37,55000.0
2021-09-10 09:50:00,38.36,38.36,38.28,38.33,81450.0,38.36,38.36,38.28,38.33,81450.0
2021-09-10 09:55:00,38.34,38.41,38.34,38.41,70000.0,38.34,38.41,38.34,38.41,70000.0
2021-09-10 10:00:00,38.4,38.4,38.28,38.28,30000.0,38.4,38.4,38.28,38.28,30000.0
2021-09-10 10:05:00,38.32,38.32,38.24,38.28,20000.0,38.32,38.32,38.24,38.28,20000.0
2021-09-10 10:10:00,38.29,38.33,38.29,38.33,25000.0,38.29,38.33,38.29,38.33,25000.0
2021-09-10 10:15:00,38.35,38.35,38.24,38.24,83800.0,38.35,38.35,38.24,38.24,83800.0
2021-09-10 10:20:00,38.26,38.28,38.21,38.25,25000.0,38.26,38.28,38.21,38.25,25000.0
2021-09-10 10:25:00,38.29,38.29,38.29,38.29,21300.0,38.29,38.29,38.29,38.29,21300.0
2021-09-10 10:30:00,38.28,38.28,38.18,38.23,105650.0,38.28,38.28,38.18,38.23,105650.0
2021-09-10 10:35:00,38.24,38.29,38.22,38.29,85150.0,38.24,38.29,38.22,38.29,85150.0
2021-09-10 10:40:00,38.26,38.26,38.26,38.26,5000.0,38.26,38.26,38.26,38.26,5000.0
2021-09-10 10:45:00,38.24,38.28,38.23,38.24,80650.0,38.24,38.28,38.23,38.24,80650.0
2021-09-10 10:50:00,38.24,38.24,38.23,38.23,10000.0,38.24,38.24,38.23,38.23,10000.0
2021-09-10 10:55:00,38.19,38.28,38.17,38.28,20000.0,38.19,38.28,38.17,38.28,20000.0
2021-09-10 11:00:00,38.21,38.21,38.21,38.21,5000.0,38.21,38.21,38.21,38.21,5000.0
2021-09-10 11:05:00,38.23,38.23,38.18,38.21,45000.0,38.23,38.23,38.18,38.21,45000.0
2021-09-10 11:10:00,38.24,38.24,38.23,38.23,10000.0,38.24,38.24,38.23,38.23,10000.0
2021-09-10 11:15:00,38.19,38.21,38.17,38.21,30000.0,38.19,38.21,38.17,38.21,30000.0
2021-09-10 11:20:00,38.2,38.22,38.2,38.22,10000.0,38.2,38.22,38.2,38.22,10000.0
2021-09-10 11:25:00,38.19,38.19,38.16,38.17,25000.0,38.19,38.19,38.16,38.17,25000.0
2021-09-10 11:30:00,38.19,38.19,38.19,38.19,5000.0,38.19,38.19,38.19,38.19,5000.0
2021-09-10 11:35:00,38.23,38.23,38.23,38.23,5000.0,38.23,38.23,38.23,38.23,5000.0
2021-09-10 11:40:00,38.19,38.19,38.16,38.18,35200.0,38.19,38.19,38.16,38.18,35200.0
2021-09-10 11:45:00,38.19,38.19,38.17,38.17,25050.0,38.19,38.19,38.17,38.17,25050.0
2021-09-10 11:50:00,38.23,38.25,38.22,38.22,15000.0,38.23,38.25,38.22,38.22,15000.0
2021-09-10 11:55:00,38.15,38.2,38.15,38.2,10000.0,38.15,38.2,38.15,38.2,10000.0
2021-09-10 12:00:00,38.22,38.23,38.21,38.23,15000.0,38.22,38.23,38.21,38.23,15000.0
2021-09-10 12:05:00,38.24,38.28,38.24,38.28,45000.0,38.24,38.28,38.24,38.28,45000.0
2021-09-10 12:10:00,38.27,38.28,38.27,38.28,20000.0,38.27,38.28,38.27,38.28,20000.0
2021-09-10 12:15:00,38.25,38.25,38.25,38.25,5000.0,38.25,38.25,38.25,38.25,5000.0
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 12:25:00,38.31,38.31,38.31,38.31,0.0,38.31,38.31,38.31,38.31,0.0
2021-09-10 12:30:00,38.27,38.33,38.26,38.33,78700.0,38.27,38.33,38.26,38.33,78700.0
2021-09-10 12:35:00,38.36,38.36,38.35,38.35,10000.0,38.36,38.36,38.35,38.35,10000.0
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 12:45:00,38.37,38.37,38.37,38.37,0.0,38.37,38.37,38.37,38.37,0.0
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 12:55:00,38.38,38.38,38.38,38.38,0.0,38.38,38.38,38.38,38.38,0.0
2021-09-10 13:00:00,38.38,38.38,38.38,38.38,0.0,38.38,38.38,38.38,38.38,0.0
2021-09-10 13:05:00,38.35,38.35,38.35,38.35,5000.0,38.35,38.35,38.35,38.35,5000.0
2021-09-10 13:10:00,38.38,38.41,38.38,38.41,170050.0,38.38,38.41,38.38,38.41,170050.0
2021-09-10 13:15:00,38.4,38.4,38.4,38.4,10000.0,38.4,38.4,38.4,38.4,10000.0
2021-09-10 13:20:00,38.4,38.4,38.4,38.4,28100.0,38.4,38.4,38.4,38.4,28100.0
2021-09-10 13:25:00,38.41,38.42,38.41,38.42,15000.0,38.41,38.42,38.41,38.42,15000.0
2021-09-10 13:30:00,38.42,38.48,38.41,38.48,151650.0,38.42,38.48,38.41,38.48,151650.0
2021-09-10 13:35:00,38.45,38.45,38.45,38.45,20000.0,38.45,38.45,38.45,38.45,20000.0
2021-09-10 13:40:00,38.45,38.49,38.45,38.48,75850.0,38.45,38.49,38.45,38.48,75850.0
2021-09-10 13:45:00,38.42,38.51,38.42,38.5,158100.0,38.42,38.51,38.42,38.5,158100.0
2021-09-10 13:50:00,38.49,38.5,38.48,38.48,45200.0,38.49,38.5,38.48,38.48,45200.0
2021-09-10 13:55:00,38.44,38.44,38.44,38.44,5000.0,38.44,38.44,38.44,38.44,5000.0
2021-09-10 14:00:00,38.44,38.44,38.44,38.44,0.0,38.44,38.44,38.44,38.44,0.0
2021-09-10 14:05:00,38.5,38.5,38.46,38.46,50900.0,38.5,38.5,38.46,38.46,50900.0
2021-09-10 14:10:00,38.46,38.46,38.46,38.46,0.0,38.46,38.46,38.46,38.46,0.0
2021-09-10 14:15:00,38.44,38.44,38.43,38.43,15000.0,38.44,38.44,38.43,38.43,15000.0
2021-09-10 14:20:00,38.42,38.48,38.42,38.46,35100.0,38.42,38.48,38.42,38.46,35100.0
2021-09-10 14:25:00,38.48,38.48,38.46,38.46,10000.0,38.48,38.48,38.46,38.46,10000.0
2021-09-10 14:30:00,38.46,38.46,38.46,38.46,0.0,38.46,38.46,38.46,38.46,0.0
2021-09-10 14:35:00,38.4,38.41,38.4,38.4,45000.0,38.4,38.41,38.4,38.4,45000.0
2021-09-10 14:40:00,38.4,38.4,38.39,38.39,10000.0,38.4,38.4,38.39,38.39,10000.0
2021-09-10 14:45:00,38.36,38.36,38.36,38.36,5000.0,38.36,38.36,38.36,38.36,5000.0
2021-09-10 14:50:00,38.37,38.38,38.37,38.38,20000.0,38.37,38.38,38.37,38.38,20000.0
2021-09-10 14:55:00,38.38,38.38,38.38,38.38,5000.0,38.38,38.38,38.38,38.38,5000.0
2021-09-10 15:00:00,38.36,38.36,38.34,38.34,60650.0,38.36,38.36,38.34,38.34,60650.0
2021-09-10 15:05:00,38.34,38.34,38.32,38.34,95000.0,38.34,38.34,38.32,38.34,95000.0
2021-09-10 15:10:00,38.32,38.32,38.28,38.31,100450.0,38.32,38.32,38.28,38.31,100450.0
2021-09-10 15:15:00,38.31,38.31,38.28,38.28,25050.0,38.31,38.31,38.28,38.28,25050.0
2021-09-10 15:20:00,38.28,38.28,38.24,38.24,10000.0,38.28,38.28,38.24,38.24,10000.0
2021-09-10 15:25:00,38.25,38.26,38.23,38.25,45000.0,38.25,38.26,38.23,38.25,45000.0
2021-09-10 15:30:00,38.25,38.25,38.25,38.25,0.0,38.25,38.25,38.25,38.25,0.0
2021-09-10 15:35:00,38.18,38.19,38.13,38.13,62700.0,38.18,38.19,38.13,38.13,62700.0
2021-09-10 15:40:00,38.11,38.14,38.08,38.13,118200.0,38.11,38.14,38.08,38.13,118200.0
2021-09-10 15:45:00,38.1,38.1,38.05,38.05,42800.0,38.1,38.1,38.05,38.05,42800.0
2021-09-10 15:50:00,38.05,38.09,38.02,38.04,183000.0,38.05,38.09,38.02,38.04,183000.0
2021-09-10 15:55:00,38.02,38.04,37.99,38.03,404150.0,38.02,38.04,37.99,38.03,404150.0
2021-09-13 09:30:00,38.02,38.06,37.81,37.86,238100.0,38.02,38.06,37.81,37.86,238100.0
2021-09-13 09:35:00,37.85,37.85,37.5,37.5,188650.0,37.85,37.85,37.5,37.5,188650.0
2021-09-13 09:40:00,37.5,37.58,37.45,37.49,151450.0,37.5,37.58,37.45,37.49,151450.0
2021-09-13 09:45:00,37.46,37.46,37.22,37.26,270150.0,37.46,37.46,37.22,37.26,270150.0
2021-09-13 09:50:00,37.21,37.36,37.21,37.3,251500.0,37.21,37.36,37.21,37.3,251500.0
2021-09-13 09:55:00,37.3,37.3,37.15,37.23,112500.0,37.3,37.3,37.15,37.23,112500.0
2021-09-13 10:00:00,37.18,37.18,37.11,37.14,165650.0,37.18,37.18,37.11,37.14,165650.0
2021-09-13 10:05:00,37.11,37.17,37.09,37.16,86600.0,37.11,37.17,37.09,37.16,86600.0
2021-09-13 10:10:00,37.15,37.22,37.15,37.22,159550.0,37.15,37.22,37.15,37.22,159550.0
2021-09-13 10:15:00,37.22,37.22,37.13,37.16,109900.0,37.22,37.22,37.13,37.16,109900.0
2021-09-13 10:20:00,37.2,37.22,37.14,37.14,26750.0,37.2,37.22,37.14,37.14,26750.0
2021-09-13 10:25:00,37.19,37.25,37.19,37.25,50000.0,37.19,37.25,37.19,37.25,50000.0
2021-09-13 10:30:00,37.28,37.32,37.27,37.28,60850.0,37.28,37.32,37.27,37.28,60850.0
2021-09-13 10:35:00,37.27,37.31,37.22,37.31,58400.0,37.27,37.31,37.22,37.31,58400.0
2021-09-13 10:40:00,37.29,37.29,37.18,37.18,15000.0,37.29,37.29,37.18,37.18,15000.0
2021-09-13 10:45:00,37.24,37.34,37.24,37.33,50000.0,37.24,37.34,37.24,37.33,50000.0
2021-09-13 10:50:00,37.34,37.34,37.2,37.2,35000.0,37.34,37.34,37.2,37.2,35000.0
2021-09-13 10:55:00,37.23,37.27,37.2,37.27,50000.0,37.23,37.27,37.2,37.27,50000.0
2021-09-13 11:00:00,37.2,37.2,37.12,37.12,20000.0,37.2,37.2,37.12,37.12,20000.0
2021-09-13 11:05:00,37.1,37.21,37.1,37.12,138950.0,37.1,37.21,37.1,37.12,138950.0
2021-09-13 11:10:00,37.11,37.13,37.09,37.11,87000.0,37.11,37.13,37.09,37.11,87000.0
2021-09-13 11:15:00,37.11,37.11,37.04,37.11,131900.0,37.11,37.11,37.04,37.11,131900.0
2021-09-13 11:20:00,37.09,37.2,37.09,37.2,47150.0,37.09,37.2,37.09,37.2,47150.0
2021-09-13 11:25:00,37.24,37.24,37.22,37.22,40700.0,37.24,37.24,37.22,37.22,40700.0
2021-09-13 11:30:00,37.19,37.21,37.15,37.19,40800.0,37.19,37.21,37.15,37.19,40800.0
2021-09-13 11:35:00,37.16,37.18,37.14,37.18,25000.0,37.16,37.18,37.14,37.18,25000.0
2021-09-13 11:40:00,37.18,37.18,37.18,37.18,0.0,37.18,37.18,37.18,37.18,0.0
2021-09-13 11:45:00,37.14,37.19,37.14,37.19,30000.0,37.14,37.19,37.14,37.19,30000.0
2021-09-13 11:50:00,37.16,37.22,37.15,37.22,143000.0,37.16,37.22,37.15,37.22,143000.0
2021-09-13 11:55:00,37.21,37.21,37.21,37.21,20000.0,37.21,37.21,37.21,37.21,20000.0
2021-09-13 12:00:00,37.16,37.16,37.12,37.13,70950.0,37.16,37.16,37.12,37.13,70950.0
2021-09-13 12:05:00,37.13,37.13,37.12,37.12,13500.0,37.13,37.13,37.12,37.12,13500.0
2021-09-13 12:10:00,37.15,37.15,37.15,37.15,5000.0,37.15,37.15,37.15,37.15,5000.0
2021-09-13 12:15:00,37.16,37.16,37.09,37.09,56300.0,37.16,37.16,37.09,37.09,56300.0
2021-09-13 12:20:00,37.1,37.15,37.1,37.15,35000.0,37.1,37.15,37.1,37.15,35000.0
2021-09-13 12:25:00,37.14,37.14,37.11,37.11,20000.0,37.14,37.14,37.11,37.11,20000.0
2021-09-13 12:30:00,37.11,37.12,37.09,37.09,60000.0,37.11,37.12,37.09,37.09,60000.0
2021-09-13 12:35:00,37.11,37.11,37.07,37.09,50000.0,37.11,37.11,37.07,37.09,50000.0
2021-09-13 12:40:00,37.11,37.11,37.06,37.07,77500.0,37.11,37.11,37.06,37.07,77500.0
2021-09-13 12:45:00,37.11,37.18,37.1,37.18,45000.0,37.11,37.18,37.1,37.18,45000.0
2021-09-13 12:50:00,37.17,37.17,37.15,37.17,45000.0,37.17,37.17,37.15,37.17,45000.0
2021-09-13 12:55:00,37.18,37.21,37.18,37.18,55000.0,37.18,37.21,37.18,37.18,55000.0
2021-09-13 13:00:00,37.15,37.18,37.15,37.16,45750.0,37.15,37.18,37.15,37.16,45750.0
2021-09-13 13:05:00,37.13,37.17,37.12,37.17,70300.0,37.13,37.17,37.12,37.17,70300.0
2021-09-13 13:10:00,37.19,37.2,37.19,37.19,20000.0,37.19,37.2,37.19,37.19,20000.0
2021-09-13 13:15:00,37.21,37.21,37.19,37.19,25000.0,37.21,37.21,37.19,37.19,25000.0
2021-09-13 13:20:00,37.18,37.23,37.18,37.2,29750.0,37.18,37.23,37.18,37.2,29750.0
2021-09-13 13:25:00,37.2,37.2,37.16,37.18,50000.0,37.2,37.2,37.16,37.18,50000.0
2021-09-13 13:30:00,37.17,37.17,37.17,37.17,25000.0,37.17,37.17,37.17,37.17,25000.0
2021-09-13 13:35:00,37.18,37.18,37.18,37.18,5000.0,37.18,37.18,37.18,37.18,5000.0
2021-09-13 13:40:00,37.21,37.21,37.18,37.18,10000.0,37.21,37.21,37.18,37.18,10000.0
2021-09-13 13:45:00,37.18,37.23,37.18,37.23,30000.0,37.18,37.23,37.18,37.23,30000.0
2021-09-13 13:50:00,37.26,37.26,37.24,37.26,20000.0,37.26,37.26,37.24,37.26,20000.0
2021-09-13 13:55:00,37.28,37.28,37.28,37.28,25000.0,37.28,37.28,37.28,37.28,25000.0
2021-09-13 14:00:00,37.27,37.28,37.26,37.26,70600.0,37.27,37.28,37.26,37.26,70600.0
2021-09-13 14:05:00,37.22,37.26,37.22,37.26,13250.0,37.22,37.26,37.22,37.26,13250.0
2021-09-13 14:10:00,37.2,37.21,37.18,37.18,41750.0,37.2,37.21,37.18,37.18,41750.0
2021-09-13 14:15:00,37.19,37.2,37.19,37.2,15000.0,37.19,37.2,37.19,37.2,15000.0
2021-09-13 14:20:00,37.18,37.18,37.13,37.15,40250.0,37.18,37.18,37.13,37.15,40250.0
2021-09-13 14:25:00,37.11,37.11,37.11,37.11,5000.0,37.11,37.11,37.11,37.11,5000.0
2021-09-13 14:30:00,37.14,37.19,37.14,37.19,30000.0,37.14,37.19,37.14,37.19,30000.0
2021-09-13 14:35:00,37.16,37.16,37.16,37.16,10000.0,37.16,37.16,37.16,37.16,10000.0
2021-09-13 14:40:00,37.19,37.3,37.19,37.26,50000.0,37.19,37.3,37.19,37.26,50000.0
2021-09-13 14:45:00,37.21,37.27,37.21,37.27,20000.0,37.21,37.27,37.21,37.27,20000.0
2021-09-13 14:50:00,37.23,37.26,37.23,37.26,45000.0,37.23,37.26,37.23,37.26,45000.0
2021-09-13 14:55:00,37.3,37.3,37.29,37.29,30000.0,37.3,37.3,37.29,37.29,30000.0
2021-09-13 15:00:00,37.21,37.21,37.18,37.18,25000.0,37.21,37.21,37.18,37.18,25000.0
2021-09-13 15:05:00,37.16,37.25,37.16,37.21,89650.0,37.16,37.25,37.16,37.21,89650.0
2021-09-13 15:10:00,37.21,37.21,37.21,37.21,0.0,37.21,37.21,37.21,37.21,0.0
2021-09-13 15:15:00,37.24,37.28,37.22,37.26,56200.0,37.24,37.28,37.22,37.26,56200.0
2021-09-13 15:20:00,37.23,37.28,37.21,37.27,65700.0,37.23,37.28,37.21,37.27,65700.0
2021-09-13 15:25:00,37.27,37.28,37.26,37.28,35500.0,37.27,37.28,37.26,37.28,35500.0
2021-09-13 15:30:00,37.31,37.32,37.27,37.27,118900.0,37.31,37.32,37.27,37.27,118900.0
2021-09-13 15:35:00,37.25,37.32,37.25,37.28,50350.0,37.25,37.32,37.25,37.28,50350.0
2021-09-13 15:40:00,37.26,37.28,37.26,37.27,98150.0,37.26,37.28,37.26,37.27,98150.0
2021-09-13 15:45:00,37.27,37.27,37.26,37.27,64200.0,37.27,37.27,37.26,37.27,64200.0
2021-09-13 15:50:00,37.29,37.38,37.28,37.38,160650.0,37.29,37.38,37.28,37.38,160650.0
2021-09-13 15:55:00,37.36,37.39,37.31,37.31,268300.0,37.36,37.39,37.31,37.31,268300.0
2021-09-14 09:30:00,37.51,37.51,37.36,37.36,124350.0,37.51,37.51,37.36,37.36,124350.0
2021-09-14 09:35:00,37.34,37.37,37.28,37.28,101750.0,37.34,37.37,37.28,37.28,101750.0
2021-09-14 09:40:00,37.24,37.26,37.24,37.26,35550.0,37.24,37.26,37.24,37.26,35550.0
2021-09-14 09:45:00,37.24,37.24,37.15,37.18,132250.0,37.24,37.24,37.15,37.18,132250.0
2021-09-14 09:50:00,37.18,37.18,37.11,37.16,69450.0,37.18,37.18,37.11,37.16,69450.0
2021-09-14 09:55:00,37.15,37.19,37.13,37.16,45750.0,37.15,37.19,37.13,37.16,45750.0
2021-09-14 10:00:00,37.12,37.16,37.07,37.1,301250.0,37.12,37.16,37.07,37.1,301250.0
2021-09-14 10:05:00,37.12,37.18,37.12,37.13,65000.0,37.12,37.18,37.12,37.13,65000.0
2021-09-14 10:10:00,37.07,37.07,37.07,37.07,5000.0,37.07,37.07,37.07,37.07,5000.0
2021-09-14 10:15:00,37.05,37.05,36.99,37.05,49450.0,37.05,37.05,36.99,37.05,49450.0
2021-09-14 10:20:00,37.07,37.07,37.07,37.07,5000.0,37.07,37.07,37.07,37.07,5000.0
2021-09-14 10:25:00,37.08,37.08,37.04,37.08,20000.0,37.08,37.08,37.04,37.08,20000.0
2021-09-14 10:30:00,37.09,37.12,37.09,37.1,64900.0,37.09,37.12,37.09,37.1,64900.0
2021-09-14 10:35:00,37.08,37.08,37.04,37.04,20400.0,37.08,37.08,37.04,37.04,20400.0
2021-09-14 10:40:00,37.02,37.04,36.99,37.04,35500.0,37.02,37.04,36.99,37.04,35500.0
2021-09-14 10:45:00,37.05,37.05,37.02,37.02,12500.0,37.05,37.05,37.02,37.02,12500.0
2021-09-14 10:50:00,37.05,37.09,37.05,37.07,40000.0,37.05,37.09,37.05,37.07,40000.0
2021-09-14 10:55:00,37.08,37.16,37.07,37.16,376550.0,37.08,37.16,37.07,37.16,376550.0
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 11:05:00,37.17,37.17,37.17,37.17,0.0,37.17,37.17,37.17,37.17,0.0
2021-09-14 11:10:00,37.18,37.19,37.18,37.19,20000.0,37.18,37.19,37.18,37.19,20000.0
2021-09-14 11:15:00,37.17,37.17,37.17,37.17,10000.0,37.17,37.17,37.17,37.17,10000.0
2021-09-14 11:20:00,37.19,37.22,37.19,37.22,40050.0,37.19,37.22,37.19,37.22,40050.0
2021-09-14 11:25:00,37.23,37.26,37.23,37.24,55000.0,37.23,37.26,37.23,37.24,55000.0
2021-09-14 11:30:00,37.25,37.27,37.21,37.21,45000.0,37.25,37.27,37.21,37.21,45000.0
2021-09-14 11:35:00,37.22,37.25,37.22,37.25,15000.0,37.22,37.25,37.22,37.25,15000.0
2021-09-14 11:40:00,37.24,37.24,37.21,37.24,50000.0,37.24,37.24,37.21,37.24,50000.0
2021-09-14 11:45:00,37.23,37.23,37.23,37.23,5000.0,37.23,37.23,37.23,37.23,5000.0
2021-09-14 11:50:00,37.23,37.24,37.23,37.24,15050.0,37.23,37.24,37.23,37.24,15050.0
2021-09-14 11:55:00,37.27,37.28,37.27,37.28,37000.0,37.27,37.28,37.27,37.28,37000.0
2021-09-14 12:00:00,37.28,37.35,37.28,37.32,61150.0,37.28,37.35,37.28,37.32,61150.0
2021-09-14 12:05:00,37.35,37.35,37.34,37.34,25000.0,37.35,37.35,37.34,37.34,25000.0
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 12:15:00,37.32,37.32,37.32,37.32,0.0,37.32,37.32,37.32,37.32,0.0
2021-09-14 12:20:00,37.33,37.33,37.33,37.33,16200.0,37.33,37.33,37.33,37.33,16200.0
2021-09-14 12:25:00,37.32,37.33,37.32,37.32,20000.0,37.32,37.33,37.32,37.32,20000.0
2021-09-14 12:30:00,37.31,37.31,37.26,37.29,57450.0,37.31,37.31,37.26,37.29,57450.0
2021-09-14 12:35:00,37.3,37.3,37.28,37.28,20000.0,37.3,37.3,37.28,37.28,20000.0
2021-09-14 12:40:00,37.26,37.26,37.21,37.22,30000.0,37.26,37.26,37.21,37.22,30000.0
2021-09-14 12:45:00,37.26,37.27,37.25,37.25,20000.0,37.26,37.27,37.25,37.25,20000.0
2021-09-14 12:50:00,37.25,37.25,37.24,37.25,50400.0,37.25,37.25,37.24,37.25,50400.0
2021-09-14 12:55:00,37.22,37.24,37.2,37.24,60400.0,37.22,37.24,37.2,37.24,60400.0
2021-09-14 13:00:00,37.22,37.25,37.22,37.25,27000.0,37.22,37.25,37.22,37.25,27000.0
2021-09-14 13:05:00,37.2,37.2,37.2,37.2,5000.0,37.2,37.2,37.2,37.2,5000.0
2021-09-14 13:10:00,37.2,37.24,37.2,37.24,10050.0,37.2,37.24,37.2,37.24,10050.0
2021-09-14 13:15:00,37.24,37.24,37.24,37.24,10100.0,37.24,37.24,37.24,37.24,10100.0
2021-09-14 13:20:00,37.27,37.27,37.24,37.24,32500.0,37.27,37.27,37.24,37.24,32500.0
2021-09-14 13:25:00,37.26,37.33,37.26,37.33,65000.0,37.26,37.33,37.26,37.33,65000.0
2021-09-14 13:30:00,37.3,37.31,37.3,37.31,10000.0,37.3,37.31,37.3,37.31,10000.0
2021-09-14 13:35:00,37.29,37.32,37.29,37.31,15000.0,37.29,37.32,37.29,37.31,15000.0
2021-09-14 13:40:00,37.31,37.31,37.31,37.31,0.0,37.31,37.31,37.31,37.31,0.0
2021-09-14 13:45:00,37.34,37.34,37.29,37.29,15000.0,37.34,37.34,37.29,37.29,15000.0
2021-09-14 13:50:00,37.31,37.34,37.31,37.34,45000.0,37.31,37.34,37.31,37.34,45000.0
2021-09-14 13:55:00,37.33,37.33,37.32,37.33,20100.0,37.33,37.33,37.32,37.33,20100.0
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 14:05:00,37.33,37.33,37.33,37.33,0.0,37.33,37.33,37.33,37.33,0.0
2021-09-14 14:10:00,37.34,37.34,37.31,37.32,25000.0,37.34,37.34,37.31,37.32,25000.0
2021-09-14 14:15:00,37.28,37.28,37.28,37.28,15000.0,37.28,37.28,37.28,37.28,15000.0
2021-09-14 14:20:00,37.27,37.27,37.24,37.25,20000.0,37.27,37.27,37.24,37.25,20000.0
2021-09-14 14:25:00,37.24,37.24,37.24,37.24,5000.0,37.24,37.24,37.24,37.24,5000.0
2021-09-14 14:30:00,37.24,37.24,37.22,37.23,25000.0,37.24,37.24,37.22,37.23,25000.0
2021-09-14 14:35:00,37.22,37.23,37.21,37.22,42600.0,37.22,37.23,37.21,37.22,42600.0
2021-09-14 14:40:00,37.2,37.2,37.2,37.2,5000.0,37.2,37.2,37.2,37.2,5000.0
2021-09-14 14:45:00,37.18,37.18,37.08,37.08,223700.0,37.18,37.18,37.08,37.08,223700.0
2021-09-14 14:50:00,37.11,37.11,37.09,37.09,20000.0,37.11,37.11,37.09,37.09,20000.0
2021-09-14 14:55:00,37.11,37.11,37.09,37.11,40000.0,37.11,37.11,37.09,37.11,40000.0
2021-09-14 15:00:00,37.11,37.14,37.1,37.14,79600.0,37.11,37.14,37.1,37.14,79600.0
2021-09-14 15:05:00,37.14,37.17,37.14,37.17,32800.0,37.14,37.17,37.14,37.17,32800.0
2021-09-14 15:10:00,37.17,37.19,37.17,37.17,25100.0,37.17,37.19,37.17,37.17,25100.0
2021-09-14 15:15:00,37.17,37.17,37.1,37.1,43400.0,37.17,37.17,37.1,37.1,43400.0
2021-09-14 15:20:00,37.12,37.14,37.12,37.14,41850.0,37.12,37.14,37.12,37.14,41850.0
2021-09-14 15:25:00,37.1,37.12,37.1,37.12,40050.0,37.1,37.12,37.1,37.12,40050.0
2021-09-14 15:30:00,37.08,37.09,37.06,37.09,61150.0,37.08,37.09,37.06,37.09,61150.0
2021-09-14 15:35:00,37.08,37.09,37.03,37.04,74500.0,37.08,37.09,37.03,37.04,74500.0
2021-09-14 15:40:00,37.07,37.09,37.07,37.07,55000.0,37.07,37.09,37.07,37.07,55000.0
2021-09-14 15:45:00,37.07,37.1,37.07,37.08,103650.0,37.07,37.1,37.07,37.08,103650.0
2021-09-14 15:50:00,37.09,37.21,37.08,37.2,100100.0,37.09,37.21,37.08,37.2,100100.0
2021-09-14 15:55:00,37.16,37.22,37.15,37.22,315900.0,37.16,37.22,37.15,37.22,315900.0
2021-09-15 09:30:00,37.16,37.16,36.92,37.16,160000.0,37.16,37.16,36.92,37.16,160000.0
2021-09-15 09:35:00,36.92,36.92,36.84,36.88,100000.0,36.92,36.92,36.84,36.88,100000.0
2021-09-15 09:40:00,36.83,36.9,36.8,36.9,92450.0,36.83,36.9,36.8,36.9,92450.0
2021-09-15 09:45:00,36.92,37.0,36.92,37.0,56150.0,36.92,37.0,36.92,37.0,56150.0
2021-09-15 09:50:00,36.99,37.04,36.95,36.99,55000.0,36.99,37.04,36.95,36.99,55000.0
2021-09-15 09:55:00,37.1,37.12,37.1,37.1,35000.0,37.1,37.12,37.1,37.1,35000.0
2021-09-15 10:00:00,37.14,37.14,37.14,37.14,5000.0,37.14,37.14,37.14,37.14,5000.0
2021-09-15 10:05:00,37.15,37.18,37.13,37.13,26900.0,37.15,37.18,37.13,37.13,26900.0
2021-09-15 10:10:00,37.08,37.08,37.08,37.08,25000.0,37.08,37.08,37.08,37.08,25000.0
2021-09-15 10:15:00,37.0,37.04,37.0,37.04,55750.0,37.0,37.04,37.0,37.04,55750.0
2021-09-15 10:20:00,37.04,37.04,37.04,37.04,0.0,37.04,37.04,37.04,37.04,0.0
2021-09-15 10:25:00,37.05,37.08,37.04,37.05,25000.0,37.05,37.08,37.04,37.05,25000.0
2021-09-15 10:30:00,37.08,37.14,37.05,37.14,78600.0,37.08,37.14,37.05,37.14,78600.0
2021-09-15 10:35:00,37.15,37.15,37.15,37.15,5000.0,37.15,37.15,37.15,37.15,5000.0
2021-09-15 10:40:00,37.12,37.15,37.12,37.12,35000.0,37.12,37.15,37.12,37.12,35000.0
2021-09-15 10:45:00,37.17,37.26,37.17,37.26,92250.0,37.17,37.26,37.17,37.26,92250.0
2021-09-15 10:50:00,37.23,37.23,37.17,37.18,25000.0,37.23,37.23,37.17,37.18,25000.0
2021-09-15 10:55:00,37.22,37.31,37.22,37.3,90700.0,37.22,37.31,37.22,37.3,90700.0
2021-09-15 11:00:00,37.34,37.4,37.34,37.4,15000.0,37.34,37.4,37.34,37.4,15000.0
2021-09-15 11:05:00,37.36,37.36,37.33,37.33,10000.0,37.36,37.36,37.33,37.33,10000.0
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 11:15:00,37.33,37.33,37.33,37.33,0.0,37.33,37.33,37.33,37.33,0.0
2021-09-15 11:20:00,37.34,37.34,37.31,37.31,20000.0,37.34,37.34,37.31,37.31,20000.0
2021-09-15 11:25:00,37.31,37.31,37.31,37.31,10000.0,37.31,37.31,37.31,37.31,10000.0
2021-09-15 11:30:00,37.31,37.31,37.3,37.3,10000.0,37.31,37.31,37.3,37.3,10000.0
2021-09-15 11:35:00,37.3,37.31,37.3,37.31,21250.0,37.3,37.31,37.3,37.31,21250.0
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 11:45:00,37.3,37.3,37.3,37.3,0.0,37.3,37.3,37.3,37.3,0.0
2021-09-15 11:50:00,37.27,37.27,37.27,37.27,10000.0,37.27,37.27,37.27,37.27,10000.0
2021-09-15 11:55:00,37.27,37.29,37.25,37.28,66850.0,37.27,37.29,37.25,37.28,66850.0
2021-09-15 12:00:00,37.24,37.29,37.24,37.29,15000.0,37.24,37.29,37.24,37.29,15000.0
2021-09-15 12:05:00,37.29,37.31,37.27,37.27,72500.0,37.29,37.31,37.27,37.27,72500.0
2021-09-15 12:10:00,37.27,37.29,37.27,37.28,38550.0,37.27,37.29,37.27,37.28,38550.0
2021-09-15 12:15:00,37.33,37.33,37.32,37.33,23950.0,37.33,37.33,37.32,37.33,23950.0
2021-09-15 12:20:00,37.33,37.39,37.32,37.34,50000.0,37.33,37.39,37.32,37.34,50000.0
2021-09-15 12:25:00,37.35,37.37,37.35,37.35,65000.0,37.35,37.37,37.35,37.35,65000.0
2021-09-15 12:30:00,37.37,37.39,37.34,37.34,15000.0,37.37,37.39,37.34,37.34,15000.0
2021-09-15 12:35:00,37.34,37.37,37.34,37.34,20000.0,37.34,37.37,37.34,37.34,20000.0
2021-09-15 12:40:00,37.39,37.45,37.37,37.43,164650.0,37.39,37.45,37.37,37.43,164650.0
2021-09-15 12:45:00,37.46,37.46,37.46,37.46,5000.0,37.46,37.46,37.46,37.46,5000.0
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 12:55:00,37.5,37.5,37.5,37.5,0.0,37.5,37.5,37.5,37.5,0.0
2021-09-15 13:00:00,37.53,37.59,37.52,37.56,113000.0,37.53,37.59,37.52,37.56,113000.0
2021-09-15 13:05:00,37.55,37.55,37.54,37.54,10000.0,37.55,37.55,37.54,37.54,10000.0
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 13:15:00,37.54,37.54,37.54,37.54,0.0,37.54,37.54,37.54,37.54,0.0
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 13:25:00,37.54,37.54,37.54,37.54,0.0,37.54,37.54,37.54,37.54,0.0
2021-09-15 13:30:00,37.57,37.6,37.56,37.59,93250.0,37.57,37.6,37.56,37.59,93250.0
2021-09-15 13:35:00,37.57,37.57,37.57,37.57,10000.0,37.57,37.57,37.57,37.57,10000.0
2021-09-15 13:40:00,37.57,37.57,37.57,37.57,0.0,37.57,37.57,37.57,37.57,0.0
2021-09-15 13:45:00,37.56,37.56,37.56,37.56,5050.0,37.56,37.56,37.56,37.56,5050.0
2021-09-15 13:50:00,37.6,37.64,37.6,37.64,30000.0,37.6,37.64,37.6,37.64,30000.0
2021-09-15 13:55:00,37.63,37.63,37.59,37.59,15000.0,37.63,37.63,37.59,37.59,15000.0
2021-09-15 14:00:00,37.62,37.62,37.62,37.62,10000.0,37.62,37.62,37.62,37.62,10000.0
2021-09-15 14:05:00,37.6,37.62,37.6,37.62,16550.0,37.6,37.62,37.6,37.62,16550.0
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 14:15:00,37.64,37.64,37.64,37.64,0.0,37.64,37.64,37.64,37.64,0.0
2021-09-15 14:20:00,37.61,37.61,37.59,37.59,10000.0,37.61,37.61,37.59,37.59,10000.0
2021-09-15 14:25:00,37.59,37.59,37.59,37.59,5000.0,37.59,37.59,37.59,37.59,5000.0
2021-09-15 14:30:00,37.59,37.61,37.59,37.6,21850.0,37.59,37.61,37.59,37.6,21850.0
2021-09-15 14:35:00,37.63,37.63,37.63,37.63,5000.0,37.63,37.63,37.63,37.63,5000.0
2021-09-15 14:40:00,37.64,37.68,37.64,37.68,35000.0,37.64,37.68,37.64,37.68,35000.0
2021-09-15 14:45:00,37.66,37.66,37.66,37.66,5400.0,37.66,37.66,37.66,37.66,5400.0
2021-09-15 14:50:00,37.64,37.64,37.61,37.62,31650.0,37.64,37.64,37.61,37.62,31650.0
2021-09-15 14:55:00,37.62,37.65,37.62,37.65,48300.0,37.62,37.65,37.62,37.65,48300.0
2021-09-15 15:00:00,37.6,37.6,37.6,37.6,5000.0,37.6,37.6,37.6,37.6,5000.0
2021-09-15 15:05:00,37.65,37.66,37.64,37.64,25000.0,37.65,37.66,37.64,37.64,25000.0
2021-09-15 15:10:00,37.65,37.65,37.64,37.64,12500.0,37.65,37.65,37.64,37.64,12500.0
2021-09-15 15:15:00,37.66,37.68,37.66,37.68,20000.0,37.66,37.68,37.66,37.68,20000.0
2021-09-15 15:20:00,37.68,37.71,37.66,37.68,62050.0,37.68,37.71,37.66,37.68,62050.0
2021-09-15 15:25:00,37.7,37.7,37.67,37.67,15000.0,37.7,37.7,37.67,37.67,15000.0
2021-09-15 15:30:00,37.66,37.67,37.64,37.64,41200.0,37.66,37.67,37.64,37.64,41200.0
2021-09-15 15:35:00,37.63,37.67,37.63,37.67,65000.0,37.63,37.67,37.63,37.67,65000.0
2021-09-15 15:40:00,37.68,37.69,37.67,37.69,80050.0,37.68,37.69,37.67,37.69,80050.0
2021-09-15 15:45:00,37.7,37.7,37.66,37.66,26350.0,37.7,37.7,37.66,37.66,26350.0
2021-09-15 15:50:00,37.68,37.69,37.65,37.66,112500.0,37.68,37.69,37.65,37.66,112500.0
2021-09-15 15:55:00,37.65,37.67,37.57,37.62,482100.0,37.65,37.67,37.57,37.62,482100.0
2021-09-16 09:30:00,38.0,38.04,37.84,37.94,380450.0,38.0,38.04,37.84,37.94,380450.0
2021-09-16 09:35:00,37.95,38.0,37.92,37.96,90000.0,37.95,38.0,37.92,37.96,90000.0
2021-09-16 09:40:00,37.96,37.97,37.89,37.94,89050.0,37.96,37.97,37.89,37.94,89050.0
2021-09-16 09:45:00,37.92,38.0,37.88,38.0,155150.0,37.92,38.0,37.88,38.0,155150.0
2021-09-16 09:50:00,37.99,38.0,37.88,37.88,80000.0,37.99,38.0,37.88,37.88,80000.0
2021-09-16 09:55:00,37.91,37.95,37.91,37.95,62150.0,37.91,37.95,37.91,37.95,62150.0
2021-09-16 10:00:00,37.95,37.96,37.88,37.88,35000.0,37.95,37.96,37.88,37.88,35000.0
2021-09-16 10:05:00,37.9,37.9,37.9,37.9,5050.0,37.9,37.9,37.9,37.9,5050.0
2021-09-16 10:10:00,37.88,37.93,37.78,37.83,184900.0,37.88,37.93,37.78,37.83,184900.0
2021-09-16 10:15:00,37.86,37.86,37.86,37.86,10000.0,37.86,37.86,37.86,37.86,10000.0
2021-09-16 10:20:00,37.87,37.89,37.87,37.89,40550.0,37.87,37.89,37.87,37.89,40550.0
2021-09-16 10:25:00,37.88,37.91,37.88,37.91,10050.0,37.88,37.91,37.88,37.91,10050.0
2021-09-16 10:30:00,37.9,37.94,37.88,37.94,58400.0,37.9,37.94,37.88,37.94,58400.0
2021-09-16 10:35:00,37.93,37.95,37.9,37.94,52850.0,37.93,37.95,37.9,37.94,52850.0
2021-09-16 10:40:00,37.92,38.0,37.92,38.0,50800.0,37.92,38.0,37.92,38.0,50800.0
2021-09-16 10:45:00,37.97,37.99,37.97,37.98,15000.0,37.97,37.99,37.97,37.98,15000.0
2021-09-16 10:50:00,37.99,37.99,37.91,37.95,59900.0,37.99,37.99,37.91,37.95,59900.0
2021-09-16 10:55:00,37.93,37.93,37.89,37.9,30000.0,37.93,37.93,37.89,37.9,30000.0
2021-09-16 11:00:00,37.88,37.9,37.87,37.87,38800.0,37.88,37.9,37.87,37.87,38800.0
2021-09-16 11:05:00,37.88,37.88,37.88,37.88,38300.0,37.88,37.88,37.88,37.88,38300.0
2021-09-16 11:10:00,37.94,37.94,37.94,37.94,5000.0,37.94,37.94,37.94,37.94,5000.0
2021-09-16 11:15:00,37.91,37.91,37.84,37.84,15050.0,37.91,37.91,37.84,37.84,15050.0
2021-09-16 11:20:00,37.86,37.86,37.86,37.86,5000.0,37.86,37.86,37.86,37.86,5000.0
2021-09-16 11:25:00,37.88,37.91,37.86,37.87,70050.0,37.88,37.91,37.86,37.87,70050.0
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 11:35:00,37.91,37.91,37.91,37.91,0.0,37.91,37.91,37.91,37.91,0.0
2021-09-16 11:40:00,37.96,38.0,37.96,38.0,20050.0,37.96,38.0,37.96,38.0,20050.0
2021-09-16 11:45:00,37.94,37.94,37.91,37.91,25000.0,37.94,37.94,37.91,37.91,25000.0
2021-09-16 11:50:00,37.91,37.91,37.86,37.86,44050.0,37.91,37.91,37.86,37.86,44050.0
2021-09-16 11:55:00,37.94,37.94,37.92,37.92,30200.0,37.94,37.94,37.92,37.92,30200.0
2021-09-16 12:00:00,37.91,37.91,37.86,37.86,67900.0,37.91,37.91,37.86,37.86,67900.0
2021-09-16 12:05:00,37.87,37.88,37.87,37.88,42150.0,37.87,37.88,37.87,37.88,42150.0
2021-09-16 12:10:00,37.89,37.89,37.89,37.89,5000.0,37.89,37.89,37.89,37.89,5000.0
2021-09-16 12:15:00,37.92,37.93,37.92,37.92,15000.0,37.92,37.93,37.92,37.92,15000.0
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 12:25:00,37.9,37.9,37.9,37.9,0.0,37.9,37.9,37.9,37.9,0.0
2021-09-16 12:30:00,37.88,37.93,37.88,37.93,21800.0,37.88,37.93,37.88,37.93,21800.0
2021-09-16 12:35:00,37.9,38.1,37.89,38.08,184750.0,37.9,38.1,37.89,38.08,184750.0
2021-09-16 12:40:00,38.08,38.11,38.06,38.1,145200.0,38.08,38.11,38.06,38.1,145200.0
2021-09-16 12:45:00,38.09,38.09,38.05,38.07,62800.0,38.09,38.09,38.05,38.07,62800.0
2021-09-16 12:50:00,38.06,38.09,38.06,38.09,62200.0,38.06,38.09,38.06,38.09,62200.0
2021-09-16 12:55:00,38.09,38.09,38.09,38.09,5000.0,38.09,38.09,38.09,38.09,5000.0
2021-09-16 13:00:00,38.1,38.1,38.09,38.09,25000.0,38.1,38.1,38.09,38.09,25000.0
2021-09-16 13:05:00,38.09,38.09,38.07,38.07,15000.0,38.09,38.09,38.07,38.07,15000.0
2021-09-16 13:10:00,38.08,38.12,38.05,38.12,85600.0,38.08,38.12,38.05,38.12,85600.0
2021-09-16 13:15:00,38.12,38.16,38.08,38.15,140250.0,38.12,38.16,38.08,38.15,140250.0
2021-09-16 13:20:00,38.16,38.19,38.14,38.19,59150.0,38.16,38.19,38.14,38.19,59150.0
2021-09-16 13:25:00,38.19,38.24,38.19,38.24,69000.0,38.19,38.24,38.19,38.24,69000.0
2021-09-16 13:30:00,38.21,38.22,38.17,38.19,45000.0,38.21,38.22,38.17,38.19,45000.0
2021-09-16 13:35:00,38.19,38.19,38.18,38.18,18750.0,38.19,38.19,38.18,38.18,18750.0
2021-09-16 13:40:00,38.18,38.18,38.13,38.13,76350.0,38.18,38.18,38.13,38.13,76350.0
2021-09-16 13:45:00,38.13,38.13,38.13,38.13,5000.0,38.13,38.13,38.13,38.13,5000.0
2021-09-16 13:50:00,38.14,38.17,38.14,38.17,35000.0,38.14,38.17,38.14,38.17,35000.0
2021-09-16 13:55:00,38.17,38.17,38.15,38.15,15000.0,38.17,38.17,38.15,38.15,15000.0
2021-09-16 14:00:00,38.17,38.25,38.17,38.24,91300.0,38.17,38.25,38.17,38.24,91300.0
2021-09-16 14:05:00,38.22,38.22,38.2,38.2,25000.0,38.22,38.22,38.2,38.2,25000.0
2021-09-16 14:10:00,38.22,38.22,38.19,38.22,65000.0,38.22,38.22,38.19,38.22,65000.0
2021-09-16 14:15:00,38.21,38.21,38.16,38.17,79900.0,38.21,38.21,38.16,38.17,79900.0
2021-09-16 14:20:00,38.18,38.19,38.18,38.19,25000.0,38.18,38.19,38.18,38.19,25000.0
2021-09-16 14:25:00,38.18,38.18,38.17,38.17,21200.0,38.18,38.18,38.17,38.17,21200.0
2021-09-16 14:30:00,38.22,38.22,38.21,38.22,45050.0,38.22,38.22,38.21,38.22,45050.0
2021-09-16 14:35:00,38.2,38.2,38.2,38.2,5000.0,38.2,38.2,38.2,38.2,5000.0
2021-09-16 14:40:00,38.2,38.2,38.18,38.19,20000.0,38.2,38.2,38.18,38.19,20000.0
2021-09-16 14:45:00,38.19,38.2,38.19,38.2,20000.0,38.19,38.2,38.19,38.2,20000.0
2021-09-16 14:50:00,38.21,38.21,38.21,38.21,5000.0,38.21,38.21,38.21,38.21,5000.0
2021-09-16 14:55:00,38.19,38.19,38.17,38.18,25000.0,38.19,38.19,38.17,38.18,25000.0
2021-09-16 15:00:00,38.19,38.2,38.19,38.2,10000.0,38.19,38.2,38.19,38.2,10000.0
2021-09-16 15:05:00,38.22,38.3,38.21,38.29,161100.0,38.22,38.3,38.21,38.29,161100.0
2021-09-16 15:10:00,38.3,38.32,38.28,38.28,60300.0,38.3,38.32,38.28,38.28,60300.0
2021-09-16 15:15:00,38.29,38.29,38.26,38.26,38750.0,38.29,38.29,38.26,38.26,38750.0
2021-09-16 15:20:00,38.27,38.33,38.27,38.28,85900.0,38.27,38.33,38.27,38.28,85900.0
2021-09-16 15:25:00,38.27,38.3,38.27,38.28,30000.0,38.27,38.3,38.27,38.28,30000.0
2021-09-16 15:30:00,38.27,38.37,38.27,38.33,177850.0,38.27,38.37,38.27,38.33,177850.0
2021-09-16 15:35:00,38.32,38.36,38.32,38.34,179800.0,38.32,38.36,38.32,38.34,179800.0
2021-09-16 15:40:00,38.35,38.35,38.3,38.35,177700.0,38.35,38.35,38.3,38.35,177700.0
2021-09-16 15:45:00,38.34,38.37,38.33,38.33,71650.0,38.34,38.37,38.33,38.33,71650.0
2021-09-16 15:50:00,38.33,38.38,38.33,38.36,75750.0,38.33,38.38,38.33,38.36,75750.0
2021-09-16 15:55:00,38.39,38.43,38.35,38.38,465000.0,38.39,38.43,38.35,38.38,465000.0
2021-09-17 09:30:00,38.75,38.75,38.45,38.52,979950.0,38.75,38.75,38.45,38.52,979950.0
2021-09-17 09:35:00,38.47,38.48,38.37,38.44,205600.0,38.47,38.48,38.37,38.44,205600.0
2021-09-17 09:40:00,38.36,38.56,38.36,38.45,85000.0,38.36,38.56,38.36,38.45,85000.0
2021-09-17 09:45:00,38.5,38.56,38.5,38.51,61400.0,38.5,38.56,38.5,38.51,61400.0
2021-09-17 09:50:00,38.49,38.49,38.41,38.44,56100.0,38.49,38.49,38.41,38.44,56100.0
2021-09-17 09:55:00,38.49,38.57,38.45,38.53,65000.0,38.49,38.57,38.45,38.53,65000.0
2021-09-17 10:00:00,38.48,38.5,38.42,38.42,56250.0,38.48,38.5,38.42,38.42,56250.0
2021-09-17 10:05:00,38.4,38.45,38.36,38.42,40000.0,38.4,38.45,38.36,38.42,40000.0
2021-09-17 10:10:00,38.4,38.4,38.29,38.29,158400.0,38.4,38.4,38.29,38.29,158400.0
2021-09-17 10:15:00,38.27,38.3,38.27,38.3,10000.0,38.27,38.3,38.27,38.3,10000.0
2021-09-17 10:20:00,38.3,38.3,38.3,38.3,5000.0,38.3,38.3,38.3,38.3,5000.0
2021-09-17 10:25:00,38.27,38.36,38.27,38.36,76300.0,38.27,38.36,38.27,38.36,76300.0
2021-09-17 10:30:00,38.32,38.36,38.27,38.36,73650.0,38.32,38.36,38.27,38.36,73650.0
2021-09-17 10:35:00,38.34,38.34,38.27,38.3,45000.0,38.34,38.34,38.27,38.3,45000.0
2021-09-17 10:40:00,38.28,38.32,38.28,38.3,40000.0,38.28,38.32,38.28,38.3,40000.0
2021-09-17 10:45:00,38.37,38.4,38.37,38.4,15000.0,38.37,38.4,38.37,38.4,15000.0
2021-09-17 10:50:00,38.41,38.46,38.41,38.43,40300.0,38.41,38.46,38.41,38.43,40300.0
2021-09-17 10:55:00,38.49,38.49,38.44,38.44,22250.0,38.49,38.49,38.44,38.44,22250.0
2021-09-17 11:00:00,38.45,38.45,38.4,38.4,20000.0,38.45,38.45,38.4,38.4,20000.0
2021-09-17 11:05:00,38.34,38.34,38.27,38.29,120000.0,38.34,38.34,38.27,38.29,120000.0
2021-09-17 11:10:00,38.27,38.28,38.19,38.23,245300.0,38.27,38.28,38.19,38.23,245300.0
2021-09-17 11:15:00,38.28,38.3,38.28,38.3,15000.0,38.28,38.3,38.28,38.3,15000.0
2021-09-17 11:20:00,38.32,38.34,38.3,38.33,105000.0,38.32,38.34,38.3,38.33,105000.0
2021-09-17 11:25:00,38.28,38.28,38.26,38.26,59500.0,38.28,38.28,38.26,38.26,59500.0
2021-09-17 11:30:00,38.24,38.24,38.19,38.23,115550.0,38.24,38.24,38.19,38.23,115550.0
2021-09-17 11:35:00,38.19,38.2,38.19,38.2,40000.0,38.19,38.2,38.19,38.2,40000.0
2021-09-17 11:40:00,38.2,38.23,38.19,38.2,39950.0,38.2,38.23,38.19,38.2,39950.0
2021-09-17 11:45:00,38.22,38.22,38.2,38.2,15000.0,38.22,38.22,38.2,38.2,15000.0
2021-09-17 11:50:00,38.2,38.2,38.19,38.19,35000.0,38.2,38.2,38.19,38.19,35000.0
2021-09-17 11:55:00,38.17,38.25,38.17,38.23,65000.0,38.17,38.25,38.17,38.23,65000.0
2021-09-17 12:00:00,38.24,38.27,38.24,38.25,40900.0,38.24,38.27,38.24,38.25,40900.0
2021-09-17 12:05:00,38.21,38.21,38.21,38.21,5000.0,38.21,38.21,38.21,38.21,5000.0
2021-09-17 12:10:00,38.24,38.24,38.24,38.24,5000.0,38.24,38.24,38.24,38.24,5000.0
2021-09-17 12:15:00,38.22,38.22,38.16,38.16,60000.0,38.22,38.22,38.16,38.16,60000.0
2021-09-17 12:20:00,38.12,38.14,38.1,38.14,20000.0,38.12,38.14,38.1,38.14,20000.0
2021-09-17 12:25:00,38.18,38.18,38.18,38.18,5000.0,38.18,38.18,38.18,38.18,5000.0
2021-09-17 12:30:00,38.18,38.22,38.18,38.22,25000.0,38.18,38.22,38.18,38.22,25000.0
2021-09-17 12:35:00,38.2,38.23,38.17,38.21,80000.0,38.2,38.23,38.17,38.21,80000.0
2021-09-17 12:40:00,38.24,38.24,38.21,38.21,25000.0,38.24,38.24,38.21,38.21,25000.0
2021-09-17 12:45:00,38.21,38.23,38.21,38.21,25000.0,38.21,38.23,38.21,38.21,25000.0
2021-09-17 12:50:00,38.24,38.24,38.15,38.19,120250.0,38.24,38.24,38.15,38.19,120250.0
2021-09-17 12:55:00,38.24,38.24,38.22,38.22,15000.0,38.24,38.24,38.22,38.22,15000.0
2021-09-17 13:00:00,38.23,38.23,38.19,38.22,55500.0,38.23,38.23,38.19,38.22,55500.0
2021-09-17 13:05:00,38.22,38.22,38.22,38.22,10600.0,38.22,38.22,38.22,38.22,10600.0
2021-09-17 13:10:00,38.26,38.27,38.23,38.23,25000.0,38.26,38.27,38.23,38.23,25000.0
2021-09-17 13:15:00,38.23,38.23,38.19,38.22,60500.0,38.23,38.23,38.19,38.22,60500.0
2021-09-17 13:20:00,38.21,38.21,38.18,38.18,15000.0,38.21,38.21,38.18,38.18,15000.0
2021-09-17 13:25:00,38.18,38.19,38.16,38.16,15000.0,38.18,38.19,38.16,38.16,15000.0
2021-09-17 13:30:00,38.2,38.2,38.17,38.17,15000.0,38.2,38.2,38.17,38.17,15000.0
2021-09-17 13:35:00,38.2,38.23,38.19,38.23,15000.0,38.2,38.23,38.19,38.23,15000.0
2021-09-17 13:40:00,38.23,38.24,38.23,38.23,25000.0,38.23,38.24,38.23,38.23,25000.0
2021-09-17 13:45:00,38.2,38.2,38.17,38.17,20000.0,38.2,38.2,38.17,38.17,20000.0
2021-09-17 13:50:00,38.14,38.14,38.12,38.14,43250.0,38.14,38.14,38.12,38.14,43250.0
2021-09-17 13:55:00,38.17,38.18,38.14,38.14,45000.0,38.17,38.18,38.14,38.14,45000.0
2021-09-17 14:00:00,38.14,38.14,38.14,38.14,0.0,38.14,38.14,38.14,38.14,0.0
2021-09-17 14:05:00,38.15,38.15,38.09,38.12,75800.0,38.15,38.15,38.09,38.12,75800.0
2021-09-17 14:10:00,38.09,38.13,38.09,38.11,22100.0,38.09,38.13,38.09,38.11,22100.0
2021-09-17 14:15:00,38.07,38.07,38.04,38.04,35000.0,38.07,38.07,38.04,38.04,35000.0
2021-09-17 14:20:00,38.04,38.06,38.03,38.05,80000.0,38.04,38.06,38.03,38.05,80000.0
2021-09-17 14:25:00,38.02,38.04,38.0,38.0,64850.0,38.02,38.04,38.0,38.0,64850.0
2021-09-17 14:30:00,38.0,38.02,37.99,38.02,40400.0,38.0,38.02,37.99,38.02,40400.0
2021-09-17 14:35:00,37.99,37.99,37.98,37.98,11650.0,37.99,37.99,37.98,37.98,11650.0
2021-09-17 14:40:00,38.02,38.09,38.0,38.08,92000.0,38.02,38.09,38.0,38.08,92000.0
2021-09-17 14:45:00,38.08,38.08,38.04,38.08,35000.0,38.08,38.08,38.04,38.08,35000.0
2021-09-17 14:50:00,38.01,38.06,38.01,38.06,32550.0,38.01,38.06,38.01,38.06,32550.0
2021-09-17 14:55:00,38.08,38.08,38.04,38.04,55800.0,38.08,38.08,38.04,38.04,55800.0
2021-09-17 15:00:00,38.07,38.08,38.07,38.08,30000.0,38.07,38.08,38.07,38.08,30000.0
2021-09-17 15:05:00,38.1,38.14,38.08,38.08,332850.0,38.1,38.14,38.08,38.08,332850.0
2021-09-17 15:10:00,38.12,38.14,38.11,38.13,68000.0,38.12,38.14,38.11,38.13,68000.0
2021-09-17 15:15:00,38.13,38.16,38.13,38.14,30000.0,38.13,38.16,38.13,38.14,30000.0
2021-09-17 15:20:00,38.16,38.17,38.13,38.14,169550.0,38.16,38.17,38.13,38.14,169550.0
2021-09-17 15:25:00,38.13,38.16,38.13,38.15,75000.0,38.13,38.16,38.13,38.15,75000.0
2021-09-17 15:30:00,38.13,38.16,38.13,38.14,98950.0,38.13,38.16,38.13,38.14,98950.0
2021-09-17 15:35:00,38.15,38.15,38.09,38.11,389400.0,38.15,38.15,38.09,38.11,389400.0
2021-09-17 15:40:00,38.14,38.14,38.1,38.11,75050.0,38.14,38.14,38.1,38.11,75050.0
2021-09-17 15:45:00,38.13,38.13,38.04,38.05,214800.0,38.13,38.13,38.04,38.05,214800.0
2021-09-17 15:50:00,38.09,38.17,38.06,38.17,233300.0,38.09,38.17,38.06,38.17,233300.0
2021-09-17 15:55:00,38.18,38.22,38.15,38.2,523450.0,38.18,38.22,38.15,38.2,523450.0
2021-09-20 09:30:00,37.68,37.72,37.58,37.68,358650.0,37.68,37.72,37.58,37.68,358650.0
2021-09-20 09:35:00,37.64,37.79,37.64,37.79,71150.0,37.64,37.79,37.64,37.79,71150.0
2021-09-20 09:40:00,37.79,37.92,37.77,37.92,45000.0,37.79,37.92,37.77,37.92,45000.0
2021-09-20 09:45:00,37.98,38.0,37.8,37.85,130000.0,37.98,38.0,37.8,37.85,130000.0
2021-09-20 09:50:00,37.87,37.92,37.84,37.84,39300.0,37.87,37.92,37.84,37.84,39300.0
2021-09-20 09:55:00,37.86,37.91,37.85,37.88,61950.0,37.86,37.91,37.85,37.88,61950.0
2021-09-20 10:00:00,37.92,37.93,37.83,37.84,55400.0,37.92,37.93,37.83,37.84,55400.0
2021-09-20 10:05:00,37.88,38.0,37.88,37.97,30250.0,37.88,38.0,37.88,37.97,30250.0
2021-09-20 10:10:00,37.97,37.97,37.93,37.93,55000.0,37.97,37.97,37.93,37.93,55000.0
2021-09-20 10:15:00,37.87,37.92,37.81,37.81,45400.0,37.87,37.92,37.81,37.81,45400.0
2021-09-20 10:20:00,37.78,37.78,37.71,37.71,91500.0,37.78,37.78,37.71,37.71,91500.0
2021-09-20 10:25:00,37.76,37.83,37.76,37.83,30000.0,37.76,37.83,37.76,37.83,30000.0
2021-09-20 10:30:00,37.8,37.87,37.8,37.86,50000.0,37.8,37.87,37.8,37.86,50000.0
2021-09-20 10:35:00,37.9,37.97,37.9,37.94,25150.0,37.9,37.97,37.9,37.94,25150.0
2021-09-20 10:40:00,37.9,37.9,37.81,37.81,64800.0,37.9,37.9,37.81,37.81,64800.0
2021-09-20 10:45:00,37.82,37.85,37.72,37.8,50000.0,37.82,37.85,37.72,37.8,50000.0
2021-09-20 10:50:00,37.79,37.83,37.72,37.83,25000.0,37.79,37.83,37.72,37.83,25000.0
2021-09-20 10:55:00,37.84,37.84,37.72,37.72,35350.0,37.84,37.84,37.72,37.72,35350.0
2021-09-20 11:00:00,37.71,37.71,37.64,37.68,29200.0,37.71,37.71,37.64,37.68,29200.0
2021-09-20 11:05:00,37.75,37.75,37.66,37.7,307700.0,37.75,37.75,37.66,37.7,307700.0
2021-09-20 11:10:00,37.7,37.7,37.7,37.7,0.0,37.7,37.7,37.7,37.7,0.0
2021-09-20 11:15:00,37.73,37.77,37.73,37.74,45000.0,37.73,37.77,37.73,37.74,45000.0
2021-09-20 11:20:00,37.81,37.81,37.81,37.81,5000.0,37.81,37.81,37.81,37.81,5000.0
2021-09-20 11:25:00,37.74,37.74,37.72,37.74,40000.0,37.74,37.74,37.72,37.74,40000.0
2021-09-20 11:30:00,37.71,37.71,37.65,37.65,25500.0,37.71,37.71,37.65,37.65,25500.0
2021-09-20 11:35:00,37.68,37.68,37.6,37.6,55950.0,37.68,37.68,37.6,37.6,55950.0
2021-09-20 11:40:00,37.6,37.64,37.58,37.64,25000.0,37.6,37.64,37.58,37.64,25000.0
2021-09-20 11:45:00,37.65,37.65,37.62,37.63,15000.0,37.65,37.65,37.62,37.63,15000.0
2021-09-20 11:50:00,37.59,37.6,37.57,37.6,50950.0,37.59,37.6,37.57,37.6,50950.0
2021-09-20 11:55:00,37.59,37.59,37.59,37.59,10000.0,37.59,37.59,37.59,37.59,10000.0
2021-09-20 12:00:00,37.57,37.57,37.55,37.55,25000.0,37.57,37.57,37.55,37.55,25000.0
2021-09-20 12:05:00,37.55,37.55,37.44,37.45,217150.0,37.55,37.55,37.44,37.45,217150.0
2021-09-20 12:10:00,37.45,37.47,37.45,37.47,15000.0,37.45,37.47,37.45,37.47,15000.0
2021-09-20 12:15:00,37.48,37.48,37.46,37.46,25000.0,37.48,37.48,37.46,37.46,25000.0
2021-09-20 12:20:00,37.42,37.42,37.41,37.41,30450.0,37.42,37.42,37.41,37.41,30450.0
2021-09-20 12:25:00,37.41,37.5,37.41,37.5,70000.0,37.41,37.5,37.41,37.5,70000.0
2021-09-20 12:30:00,37.51,37.51,37.51,37.51,5000.0,37.51,37.51,37.51,37.51,5000.0
2021-09-20 12:35:00,37.54,37.54,37.51,37.53,20350.0,37.54,37.54,37.51,37.53,20350.0
2021-09-20 12:40:00,37.49,37.5,37.47,37.49,60000.0,37.49,37.5,37.47,37.49,60000.0
2021-09-20 12:45:00,37.5,37.5,37.49,37.49,10000.0,37.5,37.5,37.49,37.49,10000.0
2021-09-20 12:50:00,37.48,37.53,37.48,37.53,35000.0,37.48,37.53,37.48,37.53,35000.0
2021-09-20 12:55:00,37.5,37.5,37.5,37.5,10000.0,37.5,37.5,37.5,37.5,10000.0
2021-09-20 13:00:00,37.51,37.51,37.44,37.44,35550.0,37.51,37.51,37.44,37.44,35550.0
2021-09-20 13:05:00,37.4,37.4,37.38,37.39,38050.0,37.4,37.4,37.38,37.39,38050.0
2021-09-20 13:10:00,37.41,37.43,37.41,37.43,10000.0,37.41,37.43,37.41,37.43,10000.0
2021-09-20 13:15:00,37.42,37.44,37.42,37.44,17500.0,37.42,37.44,37.42,37.44,17500.0
2021-09-20 13:20:00,37.42,37.45,37.42,37.45,12750.0,37.42,37.45,37.42,37.45,12750.0
2021-09-20 13:25:00,37.43,37.46,37.43,37.46,40000.0,37.43,37.46,37.43,37.46,40000.0
2021-09-20 13:30:00,37.46,37.46,37.43,37.43,30000.0,37.46,37.46,37.43,37.43,30000.0
2021-09-20 13:35:00,37.44,37.52,37.44,37.49,45000.0,37.44,37.52,37.44,37.49,45000.0
2021-09-20 13:40:00,37.54,37.58,37.5,37.52,36100.0,37.54,37.58,37.5,37.52,36100.0
2021-09-20 13:45:00,37.49,37.54,37.46,37.54,24000.0,37.49,37.54,37.46,37.54,24000.0
2021-09-20 13:50:00,37.58,37.58,37.5,37.55,45700.0,37.58,37.58,37.5,37.55,45700.0
2021-09-20 13:55:00,37.48,37.49,37.47,37.48,30000.0,37.48,37.49,37.47,37.48,30000.0
2021-09-20 14:00:00,37.53,37.55,37.5,37.55,15000.0,37.53,37.55,37.5,37.55,15000.0
2021-09-20 14:05:00,37.5,37.5,37.41,37.41,35000.0,37.5,37.5,37.41,37.41,35000.0
2021-09-20 14:10:00,37.41,37.45,37.41,37.45,23650.0,37.41,37.45,37.41,37.45,23650.0
2021-09-20 14:15:00,37.44,37.44,37.39,37.39,35000.0,37.44,37.44,37.39,37.39,35000.0
2021-09-20 14:20:00,37.4,37.4,37.33,37.33,109000.0,37.4,37.4,37.33,37.33,109000.0
2021-09-20 14:25:00,37.35,37.38,37.35,37.36,49500.0,37.35,37.38,37.35,37.36,49500.0
2021-09-20 14:30:00,37.34,37.36,37.34,37.36,10000.0,37.34,37.36,37.34,37.36,10000.0
2021-09-20 14:35:00,37.36,37.36,37.28,37.28,71000.0,37.36,37.36,37.28,37.28,71000.0
2021-09-20 14:40:00,37.3,37.31,37.3,37.31,15000.0,37.3,37.31,37.3,37.31,15000.0
2021-09-20 14:45:00,37.32,37.38,37.32,37.38,61700.0,37.32,37.38,37.32,37.38,61700.0
2021-09-20 14:50:00,37.32,37.32,37.26,37.26,36250.0,37.32,37.32,37.26,37.26,36250.0
2021-09-20 14:55:00,37.31,37.35,37.28,37.35,45000.0,37.31,37.35,37.28,37.35,45000.0
2021-09-20 15:00:00,37.34,37.34,37.32,37.33,15000.0,37.34,37.34,37.32,37.33,15000.0
2021-09-20 15:05:00,37.31,37.31,37.27,37.27,25000.0,37.31,37.31,37.27,37.27,25000.0
2021-09-20 15:10:00,37.33,37.36,37.24,37.24,35000.0,37.33,37.36,37.24,37.24,35000.0
2021-09-20 15:15:00,37.24,37.26,37.19,37.21,93850.0,37.24,37.26,37.19,37.21,93850.0
2021-09-20 15:20:00,37.23,37.27,37.21,37.25,50050.0,37.23,37.27,37.21,37.25,50050.0
2021-09-20 15:25:00,37.26,37.36,37.26,37.36,60000.0,37.26,37.36,37.26,37.36,60000.0
2021-09-20 15:30:00,37.39,37.43,37.39,37.43,20000.0,37.39,37.43,37.39,37.43,20000.0
2021-09-20 15:35:00,37.48,37.5,37.43,37.43,101000.0,37.48,37.5,37.43,37.43,101000.0
2021-09-20 15:40:00,37.48,37.53,37.47,37.53,90150.0,37.48,37.53,37.47,37.53,90150.0
2021-09-20 15:45:00,37.52,37.54,37.47,37.53,151450.0,37.52,37.54,37.47,37.53,151450.0
2021-09-20 15:50:00,37.59,37.65,37.56,37.63,158050.0,37.59,37.65,37.56,37.63,158050.0
2021-09-20 15:55:00,37.6,37.76,37.6,37.69,711250.0,37.6,37.76,37.6,37.69,711250.0
2021-09-21 09:30:00,37.91,37.97,37.81,37.9,148450.0,37.91,37.97,37.81,37.9,148450.0
2021-09-21 09:35:00,38.0,38.09,37.95,38.03,127000.0,38.0,38.09,37.95,38.03,127000.0
2021-09-21 09:40:00,38.1,38.1,37.98,37.98,71650.0,38.1,38.1,37.98,37.98,71650.0
2021-09-21 09:45:00,38.02,38.13,38.02,38.1,114650.0,38.02,38.13,38.02,38.1,114650.0
2021-09-21 09:50:00,38.06,38.1,38.02,38.03,90000.0,38.06,38.1,38.02,38.03,90000.0
2021-09-21 09:55:00,38.06,38.1,37.93,37.93,86250.0,38.06,38.1,37.93,37.93,86250.0
2021-09-21 10:00:00,37.93,38.03,37.9,38.03,65000.0,37.93,38.03,37.9,38.03,65000.0
2021-09-21 10:05:00,38.02,38.02,37.91,37.91,40000.0,38.02,38.02,37.91,37.91,40000.0
2021-09-21 10:10:00,37.93,37.97,37.82,37.95,85000.0,37.93,37.97,37.82,37.95,85000.0
2021-09-21 10:15:00,37.89,37.93,37.89,37.93,25000.0,37.89,37.93,37.89,37.93,25000.0
2021-09-21 10:20:00,37.96,37.96,37.84,37.86,65000.0,37.96,37.96,37.84,37.86,65000.0
2021-09-21 10:25:00,37.76,37.81,37.73,37.78,25900.0,37.76,37.81,37.73,37.78,25900.0
2021-09-21 10:30:00,37.8,37.8,37.8,37.8,5000.0,37.8,37.8,37.8,37.8,5000.0
2021-09-21 10:35:00,37.73,37.73,37.68,37.68,26000.0,37.73,37.73,37.68,37.68,26000.0
2021-09-21 10:40:00,37.76,37.82,37.71,37.71,64800.0,37.76,37.82,37.71,37.71,64800.0
2021-09-21 10:45:00,37.69,37.69,37.57,37.57,66250.0,37.69,37.69,37.57,37.57,66250.0
2021-09-21 10:50:00,37.54,37.54,37.5,37.5,60750.0,37.54,37.54,37.5,37.5,60750.0
2021-09-21 10:55:00,37.52,37.6,37.46,37.6,169100.0,37.52,37.6,37.46,37.6,169100.0
2021-09-21 11:00:00,37.57,37.62,37.52,37.62,52050.0,37.57,37.62,37.52,37.62,52050.0
2021-09-21 11:05:00,37.79,37.84,37.79,37.84,35000.0,37.79,37.84,37.79,37.84,35000.0
2021-09-21 11:10:00,37.88,37.89,37.85,37.85,55000.0,37.88,37.89,37.85,37.85,55000.0
2021-09-21 11:15:00,37.92,37.94,37.89,37.9,57150.0,37.92,37.94,37.89,37.9,57150.0
2021-09-21 11:20:00,37.9,37.9,37.81,37.85,61250.0,37.9,37.9,37.81,37.85,61250.0
2021-09-21 11:25:00,37.84,37.84,37.81,37.81,15000.0,37.84,37.84,37.81,37.81,15000.0
2021-09-21 11:30:00,37.89,38.0,37.85,37.98,90550.0,37.89,38.0,37.85,37.98,90550.0
2021-09-21 11:35:00,37.96,37.96,37.96,37.96,5000.0,37.96,37.96,37.96,37.96,5000.0
2021-09-21 11:40:00,37.94,37.98,37.94,37.98,42500.0,37.94,37.98,37.94,37.98,42500.0
2021-09-21 11:45:00,37.98,38.03,37.97,38.03,40000.0,37.98,38.03,37.97,38.03,40000.0
2021-09-21 11:50:00,37.98,37.98,37.93,37.93,40350.0,37.98,37.98,37.93,37.93,40350.0
2021-09-21 11:55:00,37.96,37.96,37.96,37.96,5000.0,37.96,37.96,37.96,37.96,5000.0
2021-09-21 12:00:00,37.95,38.01,37.95,37.98,63350.0,37.95,38.01,37.95,37.98,63350.0
2021-09-21 12:05:00,38.01,38.01,37.99,38.01,16250.0,38.01,38.01,37.99,38.01,16250.0
2021-09-21 12:10:00,38.01,38.06,38.01,38.04,109100.0,38.01,38.06,38.01,38.04,109100.0
2021-09-21 12:15:00,38.02,38.02,37.95,37.95,54450.0,38.02,38.02,37.95,37.95,54450.0
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 12:25:00,38.01,38.01,38.01,38.01,0.0,38.01,38.01,38.01,38.01,0.0
2021-09-21 12:30:00,37.97,37.97,37.94,37.94,60000.0,37.97,37.97,37.94,37.94,60000.0
2021-09-21 12:35:00,37.95,38.01,37.95,38.01,20000.0,37.95,38.01,37.95,38.01,20000.0
2021-09-21 12:40:00,38.01,38.01,37.94,37.94,82200.0,38.01,38.01,37.94,37.94,82200.0
2021-09-21 12:45:00,37.91,37.91,37.87,37.87,20000.0,37.91,37.91,37.87,37.87,20000.0
2021-09-21 12:50:00,37.88,37.88,37.82,37.83,35250.0,37.88,37.88,37.82,37.83,35250.0
2021-09-21 12:55:00,37.85,37.86,37.83,37.85,78750.0,37.85,37.86,37.83,37.85,78750.0
2021-09-21 13:00:00,37.88,37.88,37.83,37.85,90000.0,37.88,37.88,37.83,37.85,90000.0
2021-09-21 13:05:00,37.88,37.96,37.88,37.96,30000.0,37.88,37.96,37.88,37.96,30000.0
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 13:15:00,37.97,37.97,37.97,37.97,0.0,37.97,37.97,37.97,37.97,0.0
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 13:25:00,37.92,37.92,37.92,37.92,0.0,37.92,37.92,37.92,37.92,0.0
2021-09-21 13:30:00,37.92,37.92,37.92,37.92,0.0,37.92,37.92,37.92,37.92,0.0
2021-09-21 13:35:00,37.9,37.9,37.88,37.88,60000.0,37.9,37.9,37.88,37.88,60000.0
2021-09-21 13:40:00,37.89,37.9,37.88,37.9,20000.0,37.89,37.9,37.88,37.9,20000.0
2021-09-21 13:45:00,37.89,37.89,37.89,37.89,10000.0,37.89,37.89,37.89,37.89,10000.0
2021-09-21 13:50:00,37.89,37.9,37.78,37.81,177400.0,37.89,37.9,37.78,37.81,177400.0
2021-09-21 13:55:00,37.86,37.86,37.86,37.86,5000.0,37.86,37.86,37.86,37.86,5000.0
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 14:05:00,37.91,37.91,37.91,37.91,0.0,37.91,37.91,37.91,37.91,0.0
2021-09-21 14:10:00,37.91,37.91,37.87,37.88,60000.0,37.91,37.91,37.87,37.88,60000.0
2021-09-21 14:15:00,37.86,37.89,37.86,37.89,20000.0,37.86,37.89,37.86,37.89,20000.0
2021-09-21 14:20:00,37.88,37.88,37.86,37.86,10000.0,37.88,37.88,37.86,37.86,10000.0
2021-09-21 14:25:00,37.83,37.83,37.8,37.8,20000.0,37.83,37.83,37.8,37.8,20000.0
2021-09-21 14:30:00,37.83,37.89,37.82,37.89,50000.0,37.83,37.89,37.82,37.89,50000.0
2021-09-21 14:35:00,37.88,37.88,37.86,37.86,15000.0,37.88,37.88,37.86,37.86,15000.0
2021-09-21 14:40:00,37.88,37.88,37.86,37.87,20000.0,37.88,37.88,37.86,37.87,20000.0
2021-09-21 14:45:00,37.86,37.91,37.86,37.86,25000.0,37.86,37.91,37.86,37.86,25000.0
2021-09-21 14:50:00,37.9,38.0,37.9,37.98,120200.0,37.9,38.0,37.9,37.98,120200.0
2021-09-21 14:55:00,37.95,37.95,37.94,37.94,55000.0,37.95,37.95,37.94,37.94,55000.0
2021-09-21 15:00:00,37.95,37.99,37.95,37.97,55000.0,37.95,37.99,37.95,37.97,55000.0
2021-09-21 15:05:00,37.97,37.97,37.97,37.97,10000.0,37.97,37.97,37.97,37.97,10000.0
2021-09-21 15:10:00,37.96,37.96,37.92,37.92,61000.0,37.96,37.96,37.92,37.92,61000.0
2021-09-21 15:15:00,37.94,38.01,37.93,37.95,148100.0,37.94,38.01,37.93,37.95,148100.0
2021-09-21 15:20:00,37.99,38.0,37.98,37.98,86550.0,37.99,38.0,37.98,37.98,86550.0
2021-09-21 15:25:00,37.99,38.02,37.99,38.0,63750.0,37.99,38.02,37.99,38.0,63750.0
2021-09-21 15:30:00,38.01,38.01,37.98,37.98,30000.0,38.01,38.01,37.98,37.98,30000.0
2021-09-21 15:35:00,38.01,38.01,37.95,37.95,40300.0,38.01,38.01,37.95,37.95,40300.0
2021-09-21 15:40:00,37.96,38.02,37.95,37.98,50150.0,37.96,38.02,37.95,37.98,50150.0
2021-09-21 15:45:00,37.96,37.96,37.88,37.9,156150.0,37.96,37.96,37.88,37.9,156150.0
2021-09-21 15:50:00,37.97,37.98,37.92,37.93,185650.0,37.97,37.98,37.92,37.93,185650.0
2021-09-21 15:55:00,37.91,37.95,37.88,37.95,677500.0,37.91,37.95,37.88,37.95,677500.0
2021-09-22 09:30:00,38.05,38.1,38.05,38.06,133150.0,38.05,38.1,38.05,38.06,133150.0
2021-09-22 09:35:00,38.08,38.08,38.06,38.07,20000.0,38.08,38.08,38.06,38.07,20000.0
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 09:45:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2021-09-22 09:50:00,38.13,38.23,38.13,38.23,45000.0,38.13,38.23,38.13,38.23,45000.0
2021-09-22 09:55:00,38.2,38.34,38.2,38.34,65100.0,38.2,38.34,38.2,38.34,65100.0
2021-09-22 10:00:00,38.32,38.32,38.29,38.29,10000.0,38.32,38.32,38.29,38.29,10000.0
2021-09-22 10:05:00,38.34,38.34,38.29,38.3,20000.0,38.34,38.34,38.29,38.3,20000.0
2021-09-22 10:10:00,38.34,38.36,38.33,38.33,64950.0,38.34,38.36,38.33,38.33,64950.0
2021-09-22 10:15:00,38.38,38.38,38.38,38.38,5000.0,38.38,38.38,38.38,38.38,5000.0
2021-09-22 10:20:00,38.33,38.33,38.32,38.32,47250.0,38.33,38.33,38.32,38.32,47250.0
2021-09-22 10:25:00,38.31,38.31,38.31,38.31,5000.0,38.31,38.31,38.31,38.31,5000.0
2021-09-22 10:30:00,38.32,38.37,38.3,38.37,67050.0,38.32,38.37,38.3,38.37,67050.0
2021-09-22 10:35:00,38.36,38.46,38.36,38.46,72600.0,38.36,38.46,38.36,38.46,72600.0
2021-09-22 10:40:00,38.48,38.57,38.48,38.57,38500.0,38.48,38.57,38.48,38.57,38500.0
2021-09-22 10:45:00,38.54,38.55,38.51,38.51,65000.0,38.54,38.55,38.51,38.51,65000.0
2021-09-22 10:50:00,38.52,38.52,38.5,38.5,36700.0,38.52,38.52,38.5,38.5,36700.0
2021-09-22 10:55:00,38.52,38.52,38.52,38.52,5000.0,38.52,38.52,38.52,38.52,5000.0
2021-09-22 11:00:00,38.52,38.53,38.51,38.51,17350.0,38.52,38.53,38.51,38.51,17350.0
2021-09-22 11:05:00,38.48,38.49,38.48,38.48,22750.0,38.48,38.49,38.48,38.48,22750.0
2021-09-22 11:10:00,38.44,38.44,38.44,38.44,5000.0,38.44,38.44,38.44,38.44,5000.0
2021-09-22 11:15:00,38.46,38.51,38.46,38.51,19950.0,38.46,38.51,38.46,38.51,19950.0
2021-09-22 11:20:00,38.5,38.5,38.5,38.5,15000.0,38.5,38.5,38.5,38.5,15000.0
2021-09-22 11:25:00,38.48,38.48,38.48,38.48,5050.0,38.48,38.48,38.48,38.48,5050.0
2021-09-22 11:30:00,38.5,38.52,38.5,38.52,25000.0,38.5,38.52,38.5,38.52,25000.0
2021-09-22 11:35:00,38.52,38.52,38.47,38.51,102150.0,38.52,38.52,38.47,38.51,102150.0
2021-09-22 11:40:00,38.48,38.48,38.38,38.38,105500.0,38.48,38.48,38.38,38.38,105500.0
2021-09-22 11:45:00,38.48,38.48,38.44,38.47,15000.0,38.48,38.48,38.44,38.47,15000.0
2021-09-22 11:50:00,38.47,38.52,38.38,38.38,105000.0,38.47,38.52,38.38,38.38,105000.0
2021-09-22 11:55:00,38.38,38.38,38.38,38.38,0.0,38.38,38.38,38.38,38.38,0.0
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 12:05:00,38.44,38.44,38.44,38.44,0.0,38.44,38.44,38.44,38.44,0.0
2021-09-22 12:10:00,38.47,38.47,38.43,38.43,55000.0,38.47,38.47,38.43,38.43,55000.0
2021-09-22 12:15:00,38.43,38.44,38.43,38.43,20000.0,38.43,38.44,38.43,38.43,20000.0
2021-09-22 12:20:00,38.45,38.47,38.45,38.46,20000.0,38.45,38.47,38.45,38.46,20000.0
2021-09-22 12:25:00,38.42,38.42,38.39,38.39,25000.0,38.42,38.42,38.39,38.39,25000.0
2021-09-22 12:30:00,38.39,38.46,38.39,38.45,81500.0,38.39,38.46,38.39,38.45,81500.0
2021-09-22 12:35:00,38.49,38.49,38.48,38.48,105000.0,38.49,38.49,38.48,38.48,105000.0
2021-09-22 12:40:00,38.48,38.48,38.48,38.48,33600.0,38.48,38.48,38.48,38.48,33600.0
2021-09-22 12:45:00,38.48,38.53,38.48,38.5,106250.0,38.48,38.53,38.48,38.5,106250.0
2021-09-22 12:50:00,38.49,38.49,38.46,38.46,20000.0,38.49,38.49,38.46,38.46,20000.0
2021-09-22 12:55:00,38.49,38.49,38.49,38.49,7500.0,38.49,38.49,38.49,38.49,7500.0
2021-09-22 13:00:00,38.48,38.5,38.48,38.48,25300.0,38.48,38.5,38.48,38.48,25300.0
2021-09-22 13:05:00,38.48,38.51,38.48,38.51,83850.0,38.48,38.51,38.48,38.51,83850.0
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 13:15:00,38.47,38.47,38.47,38.47,0.0,38.47,38.47,38.47,38.47,0.0
2021-09-22 13:20:00,38.47,38.47,38.47,38.47,0.0,38.47,38.47,38.47,38.47,0.0
2021-09-22 13:25:00,38.53,38.53,38.53,38.53,5000.0,38.53,38.53,38.53,38.53,5000.0
2021-09-22 13:30:00,38.5,38.5,38.5,38.5,55000.0,38.5,38.5,38.5,38.5,55000.0
2021-09-22 13:35:00,38.49,38.5,38.48,38.5,30000.0,38.49,38.5,38.48,38.5,30000.0
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 13:45:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2021-09-22 13:50:00,38.48,38.49,38.47,38.49,15000.0,38.48,38.49,38.47,38.49,15000.0
2021-09-22 13:55:00,38.47,38.5,38.47,38.5,18800.0,38.47,38.5,38.47,38.5,18800.0
2021-09-22 14:00:00,38.48,38.66,38.39,38.66,128100.0,38.48,38.66,38.39,38.66,128100.0
2021-09-22 14:05:00,38.52,38.52,38.52,38.52,5350.0,38.52,38.52,38.52,38.52,5350.0
2021-09-22 14:10:00,38.64,38.7,38.64,38.7,34850.0,38.64,38.7,38.64,38.7,34850.0
2021-09-22 14:15:00,38.75,38.78,38.7,38.7,110050.0,38.75,38.78,38.7,38.7,110050.0
2021-09-22 14:20:00,38.7,38.7,38.63,38.63,92750.0,38.7,38.7,38.63,38.63,92750.0
2021-09-22 14:25:00,38.64,38.64,38.63,38.63,20000.0,38.64,38.64,38.63,38.63,20000.0
2021-09-22 14:30:00,38.66,38.69,38.62,38.64,61350.0,38.66,38.69,38.62,38.64,61350.0
2021-09-22 14:35:00,38.7,38.7,38.54,38.61,173500.0,38.7,38.7,38.54,38.61,173500.0
2021-09-22 14:40:00,38.56,38.63,38.56,38.6,41400.0,38.56,38.63,38.56,38.6,41400.0
2021-09-22 14:45:00,38.62,38.62,38.48,38.51,73300.0,38.62,38.62,38.48,38.51,73300.0
2021-09-22 14:50:00,38.44,38.5,38.41,38.5,101050.0,38.44,38.5,38.41,38.5,101050.0
2021-09-22 14:55:00,38.5,38.5,38.43,38.44,35000.0,38.5,38.5,38.43,38.44,35000.0
2021-09-22 15:00:00,38.44,38.44,38.44,38.44,0.0,38.44,38.44,38.44,38.44,0.0
2021-09-22 15:05:00,38.48,38.52,38.48,38.51,30000.0,38.48,38.52,38.48,38.51,30000.0
2021-09-22 15:10:00,38.5,38.63,38.5,38.63,20000.0,38.5,38.63,38.5,38.63,20000.0
2021-09-22 15:15:00,38.67,38.67,38.63,38.67,20000.0,38.67,38.67,38.63,38.67,20000.0
2021-09-22 15:20:00,38.68,38.69,38.66,38.68,43150.0,38.68,38.69,38.66,38.68,43150.0
2021-09-22 15:25:00,38.65,38.66,38.65,38.65,34550.0,38.65,38.66,38.65,38.65,34550.0
2021-09-22 15:30:00,38.65,38.65,38.59,38.59,58300.0,38.65,38.65,38.59,38.59,58300.0
2021-09-22 15:35:00,38.59,38.73,38.59,38.73,85950.0,38.59,38.73,38.59,38.73,85950.0
2021-09-22 15:40:00,38.73,38.74,38.66,38.69,188700.0,38.73,38.74,38.66,38.69,188700.0
2021-09-22 15:45:00,38.68,38.8,38.68,38.77,199250.0,38.68,38.8,38.68,38.77,199250.0
2021-09-22 15:50:00,38.72,38.79,38.71,38.75,146150.0,38.72,38.79,38.71,38.75,146150.0
2021-09-22 15:55:00,38.73,38.75,38.66,38.67,341600.0,38.73,38.75,38.66,38.67,341600.0
2021-09-23 09:30:00,38.86,39.1,38.86,38.97,647650.0,38.86,39.1,38.86,38.97,647650.0
2021-09-23 09:35:00,38.98,39.03,38.97,39.03,72750.0,38.98,39.03,38.97,39.03,72750.0
2021-09-23 09:40:00,39.0,39.08,38.98,39.05,97950.0,39.0,39.08,38.98,39.05,97950.0
2021-09-23 09:45:00,39.08,39.17,39.0,39.03,150000.0,39.08,39.17,39.0,39.03,150000.0
2021-09-23 09:50:00,39.01,39.01,38.88,38.95,265300.0,39.01,39.01,38.88,38.95,265300.0
2021-09-23 09:55:00,39.03,39.14,39.03,39.08,80000.0,39.03,39.14,39.03,39.08,80000.0
2021-09-23 10:00:00,39.09,39.12,39.01,39.12,112000.0,39.09,39.12,39.01,39.12,112000.0
2021-09-23 10:05:00,39.16,39.17,39.09,39.11,75000.0,39.16,39.17,39.09,39.11,75000.0
2021-09-23 10:10:00,39.07,39.07,39.02,39.02,30350.0,39.07,39.07,39.02,39.02,30350.0
2021-09-23 10:15:00,39.05,39.05,38.99,39.02,108850.0,39.05,39.05,38.99,39.02,108850.0
2021-09-23 10:20:00,39.05,39.05,39.05,39.05,22350.0,39.05,39.05,39.05,39.05,22350.0
2021-09-23 10:25:00,38.97,38.97,38.85,38.93,45400.0,38.97,38.97,38.85,38.93,45400.0
2021-09-23 10:30:00,38.88,38.91,38.88,38.91,30700.0,38.88,38.91,38.88,38.91,30700.0
2021-09-23 10:35:00,38.88,38.88,38.85,38.85,25000.0,38.88,38.88,38.85,38.85,25000.0
2021-09-23 10:40:00,38.85,38.85,38.83,38.85,15000.0,38.85,38.85,38.83,38.85,15000.0
2021-09-23 10:45:00,38.88,38.92,38.88,38.92,35000.0,38.88,38.92,38.88,38.92,35000.0
2021-09-23 10:50:00,38.91,38.91,38.86,38.86,15000.0,38.91,38.91,38.86,38.86,15000.0
2021-09-23 10:55:00,38.9,38.91,38.86,38.89,40000.0,38.9,38.91,38.86,38.89,40000.0
2021-09-23 11:00:00,38.87,38.89,38.83,38.85,63900.0,38.87,38.89,38.83,38.85,63900.0
2021-09-23 11:05:00,38.86,38.87,38.82,38.84,55250.0,38.86,38.87,38.82,38.84,55250.0
2021-09-23 11:10:00,38.83,38.83,38.83,38.83,5000.0,38.83,38.83,38.83,38.83,5000.0
2021-09-23 11:15:00,38.81,38.81,38.8,38.8,25000.0,38.81,38.81,38.8,38.8,25000.0
2021-09-23 11:20:00,38.79,38.79,38.76,38.76,23650.0,38.79,38.79,38.76,38.76,23650.0
2021-09-23 11:25:00,38.78,38.82,38.76,38.76,49750.0,38.78,38.82,38.76,38.76,49750.0
2021-09-23 11:30:00,38.86,38.86,38.86,38.86,9000.0,38.86,38.86,38.86,38.86,9000.0
2021-09-23 11:35:00,38.86,38.86,38.85,38.85,30750.0,38.86,38.86,38.85,38.85,30750.0
2021-09-23 11:40:00,38.83,38.83,38.77,38.77,26150.0,38.83,38.83,38.77,38.77,26150.0
2021-09-23 11:45:00,38.76,38.76,38.75,38.75,14000.0,38.76,38.76,38.75,38.75,14000.0
2021-09-23 11:50:00,38.76,38.76,38.76,38.76,5000.0,38.76,38.76,38.76,38.76,5000.0
2021-09-23 11:55:00,38.76,38.81,38.76,38.81,15700.0,38.76,38.81,38.76,38.81,15700.0
2021-09-23 12:00:00,38.83,38.83,38.8,38.8,25000.0,38.83,38.83,38.8,38.8,25000.0
2021-09-23 12:05:00,38.8,38.8,38.8,38.8,5000.0,38.8,38.8,38.8,38.8,5000.0
2021-09-23 12:10:00,38.8,38.8,38.8,38.8,0.0,38.8,38.8,38.8,38.8,0.0
2021-09-23 12:15:00,38.81,38.81,38.8,38.8,14050.0,38.81,38.81,38.8,38.8,14050.0
2021-09-23 12:20:00,38.8,38.8,38.75,38.75,16000.0,38.8,38.8,38.75,38.75,16000.0
2021-09-23 12:25:00,38.75,38.76,38.74,38.76,20000.0,38.75,38.76,38.74,38.76,20000.0
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 12:35:00,38.76,38.76,38.76,38.76,0.0,38.76,38.76,38.76,38.76,0.0
2021-09-23 12:40:00,38.79,38.83,38.79,38.83,37100.0,38.79,38.83,38.79,38.83,37100.0
2021-09-23 12:45:00,38.84,38.84,38.82,38.82,28700.0,38.84,38.84,38.82,38.82,28700.0
2021-09-23 12:50:00,38.82,38.82,38.82,38.82,0.0,38.82,38.82,38.82,38.82,0.0
2021-09-23 12:55:00,38.82,38.82,38.82,38.82,10000.0,38.82,38.82,38.82,38.82,10000.0
2021-09-23 13:00:00,38.84,38.9,38.84,38.88,18500.0,38.84,38.9,38.84,38.88,18500.0
2021-09-23 13:05:00,38.9,38.91,38.9,38.91,10000.0,38.9,38.91,38.9,38.91,10000.0
2021-09-23 13:10:00,38.95,38.95,38.95,38.95,5050.0,38.95,38.95,38.95,38.95,5050.0
2021-09-23 13:15:00,38.94,38.94,38.94,38.94,5000.0,38.94,38.94,38.94,38.94,5000.0
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 13:25:00,38.96,38.96,38.96,38.96,0.0,38.96,38.96,38.96,38.96,0.0
2021-09-23 13:30:00,38.99,39.04,38.99,39.02,30000.0,38.99,39.04,38.99,39.02,30000.0
2021-09-23 13:35:00,39.0,39.0,39.0,39.0,25200.0,39.0,39.0,39.0,39.0,25200.0
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 13:45:00,38.97,38.97,38.97,38.97,0.0,38.97,38.97,38.97,38.97,0.0
2021-09-23 13:50:00,39.01,39.01,39.01,39.01,5000.0,39.01,39.01,39.01,39.01,5000.0
2021-09-23 13:55:00,39.03,39.04,39.03,39.04,20050.0,39.03,39.04,39.03,39.04,20050.0
2021-09-23 14:00:00,39.02,39.02,39.02,39.02,5000.0,39.02,39.02,39.02,39.02,5000.0
2021-09-23 14:05:00,39.01,39.01,39.01,39.01,5000.0,39.01,39.01,39.01,39.01,5000.0
2021-09-23 14:10:00,39.01,39.01,39.01,39.01,0.0,39.01,39.01,39.01,39.01,0.0
2021-09-23 14:15:00,39.0,39.0,39.0,39.0,5000.0,39.0,39.0,39.0,39.0,5000.0
2021-09-23 14:20:00,39.0,39.01,39.0,39.01,19400.0,39.0,39.01,39.0,39.01,19400.0
2021-09-23 14:25:00,38.99,38.99,38.98,38.98,15000.0,38.99,38.99,38.98,38.98,15000.0
2021-09-23 14:30:00,38.98,38.98,38.98,38.98,0.0,38.98,38.98,38.98,38.98,0.0
2021-09-23 14:35:00,38.99,38.99,38.99,38.99,5000.0,38.99,38.99,38.99,38.99,5000.0
2021-09-23 14:40:00,39.02,39.02,39.02,39.02,12500.0,39.02,39.02,39.02,39.02,12500.0
2021-09-23 14:45:00,39.03,39.06,39.03,39.06,53050.0,39.03,39.06,39.03,39.06,53050.0
2021-09-23 14:50:00,39.06,39.06,39.01,39.01,65000.0,39.06,39.06,39.01,39.01,65000.0
2021-09-23 14:55:00,39.0,39.03,38.99,38.99,20400.0,39.0,39.03,38.99,38.99,20400.0
2021-09-23 15:00:00,38.99,39.0,38.99,38.99,20000.0,38.99,39.0,38.99,38.99,20000.0
2021-09-23 15:05:00,38.99,38.99,38.98,38.98,20000.0,38.99,38.99,38.98,38.98,20000.0
2021-09-23 15:10:00,38.95,38.95,38.95,38.95,5000.0,38.95,38.95,38.95,38.95,5000.0
2021-09-23 15:15:00,38.94,38.95,38.91,38.94,30000.0,38.94,38.95,38.91,38.94,30000.0
2021-09-23 15:20:00,38.93,38.93,38.93,38.93,5000.0,38.93,38.93,38.93,38.93,5000.0
2021-09-23 15:25:00,38.94,38.95,38.93,38.95,30000.0,38.94,38.95,38.93,38.95,30000.0
2021-09-23 15:30:00,38.95,38.98,38.95,38.98,60450.0,38.95,38.98,38.95,38.98,60450.0
2021-09-23 15:35:00,38.99,39.0,38.94,38.96,140000.0,38.99,39.0,38.94,38.96,140000.0
2021-09-23 15:40:00,38.94,38.97,38.88,38.91,120250.0,38.94,38.97,38.88,38.91,120250.0
2021-09-23 15:45:00,38.89,38.95,38.89,38.9,220300.0,38.89,38.95,38.89,38.9,220300.0
2021-09-23 15:50:00,38.92,38.93,38.9,38.92,237450.0,38.92,38.93,38.9,38.92,237450.0
2021-09-23 15:55:00,38.9,38.9,38.85,38.86,193900.0,38.9,38.9,38.85,38.86,193900.0
2021-09-24 09:30:00,38.9,38.9,38.9,38.9,61650.0,38.9,38.9,38.9,38.9,61650.0
2021-09-24 09:35:00,38.85,39.0,38.82,38.96,54400.0,38.85,39.0,38.82,38.96,54400.0
2021-09-24 09:40:00,38.92,38.94,38.92,38.94,15000.0,38.92,38.94,38.92,38.94,15000.0
2021-09-24 09:45:00,38.92,38.92,38.72,38.72,65000.0,38.92,38.92,38.72,38.72,65000.0
2021-09-24 09:50:00,38.72,38.86,38.72,38.72,25000.0,38.72,38.86,38.72,38.72,25000.0
2021-09-24 09:55:00,38.78,38.87,38.75,38.81,65250.0,38.78,38.87,38.75,38.81,65250.0
2021-09-24 10:00:00,38.85,38.85,38.81,38.81,17750.0,38.85,38.85,38.81,38.81,17750.0
2021-09-24 10:05:00,38.81,38.82,38.81,38.82,20000.0,38.81,38.82,38.81,38.82,20000.0
2021-09-24 10:10:00,38.79,38.79,38.79,38.79,25000.0,38.79,38.79,38.79,38.79,25000.0
2021-09-24 10:15:00,38.77,38.82,38.77,38.82,30000.0,38.77,38.82,38.77,38.82,30000.0
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 10:25:00,38.84,38.84,38.84,38.84,0.0,38.84,38.84,38.84,38.84,0.0
2021-09-24 10:30:00,38.84,38.92,38.83,38.89,55000.0,38.84,38.92,38.83,38.89,55000.0
2021-09-24 10:35:00,38.88,38.88,38.8,38.8,51250.0,38.88,38.88,38.8,38.8,51250.0
2021-09-24 10:40:00,38.8,38.82,38.76,38.76,35050.0,38.8,38.82,38.76,38.76,35050.0
2021-09-24 10:45:00,38.72,38.81,38.71,38.81,43650.0,38.72,38.81,38.71,38.81,43650.0
2021-09-24 10:50:00,38.75,38.75,38.75,38.75,15000.0,38.75,38.75,38.75,38.75,15000.0
2021-09-24 10:55:00,38.7,38.73,38.67,38.67,60000.0,38.7,38.73,38.67,38.67,60000.0
2021-09-24 11:00:00,38.69,38.69,38.64,38.66,133750.0,38.69,38.69,38.64,38.66,133750.0
2021-09-24 11:05:00,38.62,38.65,38.62,38.62,15000.0,38.62,38.65,38.62,38.62,15000.0
2021-09-24 11:10:00,38.62,38.62,38.54,38.55,55400.0,38.62,38.62,38.54,38.55,55400.0
2021-09-24 11:15:00,38.54,38.55,38.53,38.55,30000.0,38.54,38.55,38.53,38.55,30000.0
2021-09-24 11:20:00,38.55,38.55,38.55,38.55,25500.0,38.55,38.55,38.55,38.55,25500.0
2021-09-24 11:25:00,38.53,38.53,38.4,38.41,177850.0,38.53,38.53,38.4,38.41,177850.0
2021-09-24 11:30:00,38.44,38.56,38.44,38.56,55000.0,38.44,38.56,38.44,38.56,55000.0
2021-09-24 11:35:00,38.5,38.5,38.48,38.48,10000.0,38.5,38.5,38.48,38.48,10000.0
2021-09-24 11:40:00,38.54,38.56,38.54,38.56,15000.0,38.54,38.56,38.54,38.56,15000.0
2021-09-24 11:45:00,38.58,38.62,38.58,38.6,56200.0,38.58,38.62,38.58,38.6,56200.0
2021-09-24 11:50:00,38.58,38.6,38.58,38.6,15000.0,38.58,38.6,38.58,38.6,15000.0
2021-09-24 11:55:00,38.59,38.61,38.59,38.61,10000.0,38.59,38.61,38.59,38.61,10000.0
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 12:05:00,38.54,38.54,38.54,38.54,0.0,38.54,38.54,38.54,38.54,0.0
2021-09-24 12:10:00,38.52,38.54,38.52,38.52,20000.0,38.52,38.54,38.52,38.52,20000.0
2021-09-24 12:15:00,38.57,38.57,38.57,38.57,10000.0,38.57,38.57,38.57,38.57,10000.0
2021-09-24 12:20:00,38.54,38.56,38.54,38.55,56900.0,38.54,38.56,38.54,38.55,56900.0
2021-09-24 12:25:00,38.55,38.61,38.55,38.61,40000.0,38.55,38.61,38.55,38.61,40000.0
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 12:35:00,38.61,38.61,38.61,38.61,0.0,38.61,38.61,38.61,38.61,0.0
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 12:45:00,38.68,38.68,38.68,38.68,0.0,38.68,38.68,38.68,38.68,0.0
2021-09-24 12:50:00,38.69,38.69,38.69,38.69,10200.0,38.69,38.69,38.69,38.69,10200.0
2021-09-24 12:55:00,38.71,38.71,38.71,38.71,5000.0,38.71,38.71,38.71,38.71,5000.0
2021-09-24 13:00:00,38.71,38.71,38.67,38.67,35150.0,38.71,38.71,38.67,38.67,35150.0
2021-09-24 13:05:00,38.68,38.68,38.68,38.68,5000.0,38.68,38.68,38.68,38.68,5000.0
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 13:15:00,38.68,38.68,38.68,38.68,0.0,38.68,38.68,38.68,38.68,0.0
2021-09-24 13:20:00,38.66,38.66,38.66,38.66,5000.0,38.66,38.66,38.66,38.66,5000.0
2021-09-24 13:25:00,38.68,38.68,38.68,38.68,5000.0,38.68,38.68,38.68,38.68,5000.0
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 13:35:00,38.65,38.65,38.65,38.65,0.0,38.65,38.65,38.65,38.65,0.0
2021-09-24 13:40:00,38.63,38.63,38.62,38.62,20000.0,38.63,38.63,38.62,38.62,20000.0
2021-09-24 13:45:00,38.62,38.64,38.58,38.64,94450.0,38.62,38.64,38.58,38.64,94450.0
2021-09-24 13:50:00,38.64,38.64,38.64,38.64,0.0,38.64,38.64,38.64,38.64,0.0
2021-09-24 13:55:00,38.6,38.6,38.55,38.55,37500.0,38.6,38.6,38.55,38.55,37500.0
2021-09-24 14:00:00,38.56,38.56,38.54,38.54,10000.0,38.56,38.56,38.54,38.54,10000.0
2021-09-24 14:05:00,38.53,38.57,38.53,38.57,45000.0,38.53,38.57,38.53,38.57,45000.0
2021-09-24 14:10:00,38.59,38.59,38.59,38.59,15000.0,38.59,38.59,38.59,38.59,15000.0
2021-09-24 14:15:00,38.6,38.62,38.6,38.61,20000.0,38.6,38.62,38.6,38.61,20000.0
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 14:25:00,38.61,38.61,38.61,38.61,0.0,38.61,38.61,38.61,38.61,0.0
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 14:35:00,38.61,38.61,38.61,38.61,0.0,38.61,38.61,38.61,38.61,0.0
2021-09-24 14:40:00,38.61,38.63,38.61,38.63,10000.0,38.61,38.63,38.61,38.63,10000.0
2021-09-24 14:45:00,38.66,38.66,38.66,38.66,15000.0,38.66,38.66,38.66,38.66,15000.0
2021-09-24 14:50:00,38.66,38.66,38.66,38.66,0.0,38.66,38.66,38.66,38.66,0.0
2021-09-24 14:55:00,38.7,38.73,38.69,38.73,30000.0,38.7,38.73,38.69,38.73,30000.0
2021-09-24 15:00:00,38.71,38.71,38.7,38.7,15000.0,38.71,38.71,38.7,38.7,15000.0
2021-09-24 15:05:00,38.76,38.76,38.76,38.76,25000.0,38.76,38.76,38.76,38.76,25000.0
2021-09-24 15:10:00,38.76,38.76,38.76,38.76,0.0,38.76,38.76,38.76,38.76,0.0
2021-09-24 15:15:00,38.74,38.74,38.74,38.74,5000.0,38.74,38.74,38.74,38.74,5000.0
2021-09-24 15:20:00,38.77,38.77,38.77,38.77,5000.0,38.77,38.77,38.77,38.77,5000.0
2021-09-24 15:25:00,38.79,38.79,38.77,38.77,10000.0,38.79,38.79,38.77,38.77,10000.0
2021-09-24 15:30:00,38.8,38.86,38.8,38.81,56250.0,38.8,38.86,38.8,38.81,56250.0
2021-09-24 15:35:00,38.81,38.83,38.8,38.82,66750.0,38.81,38.83,38.8,38.82,66750.0
2021-09-24 15:40:00,38.8,38.81,38.79,38.81,37050.0,38.8,38.81,38.79,38.81,37050.0
2021-09-24 15:45:00,38.82,38.83,38.82,38.83,15000.0,38.82,38.83,38.82,38.83,15000.0
2021-09-24 15:50:00,38.84,38.84,38.79,38.8,38850.0,38.84,38.84,38.79,38.8,38850.0
2021-09-24 15:55:00,38.79,38.79,38.74,38.75,104350.0,38.79,38.79,38.74,38.75,104350.0
2021-09-27 09:30:00,38.59,38.73,38.59,38.63,196900.0,38.59,38.73,38.59,38.63,196900.0
2021-09-27 09:35:00,38.55,38.55,38.38,38.42,150050.0,38.55,38.55,38.38,38.42,150050.0
2021-09-27 09:40:00,38.43,38.44,38.29,38.29,146350.0,38.43,38.44,38.29,38.29,146350.0
2021-09-27 09:45:00,38.39,38.48,38.32,38.36,170000.0,38.39,38.48,38.32,38.36,170000.0
2021-09-27 09:50:00,38.31,38.33,38.28,38.32,70450.0,38.31,38.33,38.28,38.32,70450.0
2021-09-27 09:55:00,38.32,38.32,38.29,38.32,80000.0,38.32,38.32,38.29,38.32,80000.0
2021-09-27 10:00:00,38.37,38.37,38.32,38.36,30000.0,38.37,38.37,38.32,38.36,30000.0
2021-09-27 10:05:00,38.32,38.39,38.32,38.37,75500.0,38.32,38.39,38.32,38.37,75500.0
2021-09-27 10:10:00,38.37,38.37,38.3,38.32,60000.0,38.37,38.37,38.3,38.32,60000.0
2021-09-27 10:15:00,38.41,38.41,38.36,38.38,30950.0,38.41,38.41,38.36,38.38,30950.0
2021-09-27 10:20:00,38.35,38.35,38.32,38.34,55000.0,38.35,38.35,38.32,38.34,55000.0
2021-09-27 10:25:00,38.37,38.42,38.35,38.38,122550.0,38.37,38.42,38.35,38.38,122550.0
2021-09-27 10:30:00,38.38,38.38,38.38,38.38,5000.0,38.38,38.38,38.38,38.38,5000.0
2021-09-27 10:35:00,38.42,38.42,38.38,38.41,55000.0,38.42,38.42,38.38,38.41,55000.0
2021-09-27 10:40:00,38.42,38.42,38.4,38.41,40000.0,38.42,38.42,38.4,38.41,40000.0
2021-09-27 10:45:00,38.42,38.42,38.42,38.42,20000.0,38.42,38.42,38.42,38.42,20000.0
2021-09-27 10:50:00,38.41,38.41,38.37,38.37,85000.0,38.41,38.41,38.37,38.37,85000.0
2021-09-27 10:55:00,38.35,38.41,38.35,38.37,90000.0,38.35,38.41,38.35,38.37,90000.0
2021-09-27 11:00:00,38.36,38.41,38.36,38.41,20000.0,38.36,38.41,38.36,38.41,20000.0
2021-09-27 11:05:00,38.45,38.45,38.38,38.42,94050.0,38.45,38.45,38.38,38.42,94050.0
2021-09-27 11:10:00,38.38,38.41,38.38,38.38,45000.0,38.38,38.41,38.38,38.38,45000.0
2021-09-27 11:15:00,38.36,38.4,38.31,38.31,50250.0,38.36,38.4,38.31,38.31,50250.0
2021-09-27 11:20:00,38.3,38.32,38.27,38.28,50700.0,38.3,38.32,38.27,38.28,50700.0
2021-09-27 11:25:00,38.28,38.29,38.27,38.29,20000.0,38.28,38.29,38.27,38.29,20000.0
2021-09-27 11:30:00,38.31,38.31,38.26,38.28,35050.0,38.31,38.31,38.26,38.28,35050.0
2021-09-27 11:35:00,38.24,38.24,38.14,38.17,109900.0,38.24,38.24,38.14,38.17,109900.0
2021-09-27 11:40:00,38.21,38.21,38.16,38.17,30000.0,38.21,38.21,38.16,38.17,30000.0
2021-09-27 11:45:00,38.14,38.15,38.12,38.14,85050.0,38.14,38.15,38.12,38.14,85050.0
2021-09-27 11:50:00,38.14,38.14,38.14,38.14,0.0,38.14,38.14,38.14,38.14,0.0
2021-09-27 11:55:00,38.12,38.16,38.12,38.16,15000.0,38.12,38.16,38.12,38.16,15000.0
2021-09-27 12:00:00,38.1,38.1,38.05,38.05,15000.0,38.1,38.1,38.05,38.05,15000.0
2021-09-27 12:05:00,38.08,38.08,38.04,38.05,75000.0,38.08,38.08,38.04,38.05,75000.0
2021-09-27 12:10:00,38.08,38.08,38.04,38.06,37850.0,38.08,38.08,38.04,38.06,37850.0
2021-09-27 12:15:00,38.07,38.07,38.05,38.07,17500.0,38.07,38.07,38.05,38.07,17500.0
2021-09-27 12:20:00,38.04,38.04,37.96,37.99,75500.0,38.04,38.04,37.96,37.99,75500.0
2021-09-27 12:25:00,37.99,37.99,37.93,37.93,35000.0,37.99,37.99,37.93,37.93,35000.0
2021-09-27 12:30:00,37.9,37.93,37.9,37.93,15000.0,37.9,37.93,37.9,37.93,15000.0
2021-09-27 12:35:00,37.91,37.92,37.91,37.92,40000.0,37.91,37.92,37.91,37.92,40000.0
2021-09-27 12:40:00,37.88,37.9,37.84,37.84,35450.0,37.88,37.9,37.84,37.84,35450.0
2021-09-27 12:45:00,37.84,37.85,37.73,37.76,321550.0,37.84,37.85,37.73,37.76,321550.0
2021-09-27 12:50:00,37.7,37.7,37.7,37.7,5000.0,37.7,37.7,37.7,37.7,5000.0
2021-09-27 12:55:00,37.71,37.71,37.68,37.7,45000.0,37.71,37.71,37.68,37.7,45000.0
2021-09-27 13:00:00,37.72,37.77,37.69,37.74,90000.0,37.72,37.77,37.69,37.74,90000.0
2021-09-27 13:05:00,37.74,37.78,37.7,37.76,125000.0,37.74,37.78,37.7,37.76,125000.0
2021-09-27 13:10:00,37.73,37.82,37.73,37.8,50100.0,37.73,37.82,37.73,37.8,50100.0
2021-09-27 13:15:00,37.83,37.93,37.8,37.91,172050.0,37.83,37.93,37.8,37.91,172050.0
2021-09-27 13:20:00,37.89,37.89,37.85,37.87,45200.0,37.89,37.89,37.85,37.87,45200.0
2021-09-27 13:25:00,37.85,37.85,37.82,37.85,45000.0,37.85,37.85,37.82,37.85,45000.0
2021-09-27 13:30:00,37.85,37.85,37.85,37.85,15000.0,37.85,37.85,37.85,37.85,15000.0
2021-09-27 13:35:00,37.86,37.86,37.86,37.86,5000.0,37.86,37.86,37.86,37.86,5000.0
2021-09-27 13:40:00,37.86,37.86,37.86,37.86,0.0,37.86,37.86,37.86,37.86,0.0
2021-09-27 13:45:00,37.84,37.87,37.84,37.87,25000.0,37.84,37.87,37.84,37.87,25000.0
2021-09-27 13:50:00,37.87,37.96,37.87,37.92,69100.0,37.87,37.96,37.87,37.92,69100.0
2021-09-27 13:55:00,37.94,37.95,37.92,37.93,61400.0,37.94,37.95,37.92,37.93,61400.0
2021-09-27 14:00:00,37.92,37.92,37.92,37.92,5000.0,37.92,37.92,37.92,37.92,5000.0
2021-09-27 14:05:00,37.94,37.97,37.94,37.97,15000.0,37.94,37.97,37.94,37.97,15000.0
2021-09-27 14:10:00,37.93,37.96,37.91,37.96,61400.0,37.93,37.96,37.91,37.96,61400.0
2021-09-27 14:15:00,37.97,38.0,37.97,37.99,25000.0,37.97,38.0,37.97,37.99,25000.0
2021-09-27 14:20:00,37.97,37.97,37.97,37.97,10000.0,37.97,37.97,37.97,37.97,10000.0
2021-09-27 14:25:00,37.97,37.97,37.97,37.97,15000.0,37.97,37.97,37.97,37.97,15000.0
2021-09-27 14:30:00,37.96,37.96,37.96,37.96,10000.0,37.96,37.96,37.96,37.96,10000.0
2021-09-27 14:35:00,37.95,38.0,37.95,38.0,30000.0,37.95,38.0,37.95,38.0,30000.0
2021-09-27 14:40:00,38.02,38.02,38.0,38.0,55700.0,38.02,38.02,38.0,38.0,55700.0
2021-09-27 14:45:00,38.04,38.04,38.02,38.04,21450.0,38.04,38.04,38.02,38.04,21450.0
2021-09-27 14:50:00,38.03,38.03,37.99,37.99,30500.0,38.03,38.03,37.99,37.99,30500.0
2021-09-27 14:55:00,37.99,38.05,37.99,38.04,25000.0,37.99,38.05,37.99,38.04,25000.0
2021-09-27 15:00:00,38.06,38.07,38.06,38.07,10000.0,38.06,38.07,38.06,38.07,10000.0
2021-09-27 15:05:00,38.05,38.08,38.05,38.08,33450.0,38.05,38.08,38.05,38.08,33450.0
2021-09-27 15:10:00,38.09,38.13,38.09,38.13,34950.0,38.09,38.13,38.09,38.13,34950.0
2021-09-27 15:15:00,38.12,38.12,38.12,38.12,15000.0,38.12,38.12,38.12,38.12,15000.0
2021-09-27 15:20:00,38.12,38.12,38.09,38.09,17050.0,38.12,38.12,38.09,38.09,17050.0
2021-09-27 15:25:00,38.11,38.11,38.05,38.07,63700.0,38.11,38.11,38.05,38.07,63700.0
2021-09-27 15:30:00,38.08,38.08,38.03,38.03,50500.0,38.08,38.08,38.03,38.03,50500.0
2021-09-27 15:35:00,38.03,38.03,38.03,38.03,30000.0,38.03,38.03,38.03,38.03,30000.0
2021-09-27 15:40:00,38.04,38.04,38.02,38.03,53400.0,38.04,38.04,38.02,38.03,53400.0
2021-09-27 15:45:00,38.02,38.02,37.97,37.97,53700.0,38.02,38.02,37.97,37.97,53700.0
2021-09-27 15:50:00,37.98,38.01,37.95,37.95,156600.0,37.98,38.01,37.95,37.95,156600.0
2021-09-27 15:55:00,37.97,38.03,37.96,37.96,271750.0,37.97,38.03,37.96,37.96,271750.0
2021-09-28 09:30:00,37.57,37.64,37.34,37.34,261900.0,37.57,37.64,37.34,37.34,261900.0
2021-09-28 09:35:00,37.34,37.34,37.24,37.26,122500.0,37.34,37.34,37.24,37.26,122500.0
2021-09-28 09:40:00,37.25,37.27,37.24,37.27,61100.0,37.25,37.27,37.24,37.27,61100.0
2021-09-28 09:45:00,37.28,37.28,37.13,37.13,91200.0,37.28,37.28,37.13,37.13,91200.0
2021-09-28 09:50:00,37.18,37.18,37.12,37.13,85850.0,37.18,37.18,37.12,37.13,85850.0
2021-09-28 09:55:00,37.11,37.17,37.08,37.15,95100.0,37.11,37.17,37.08,37.15,95100.0
2021-09-28 10:00:00,37.09,37.14,37.04,37.08,149450.0,37.09,37.14,37.04,37.08,149450.0
2021-09-28 10:05:00,37.06,37.08,36.91,36.91,220100.0,37.06,37.08,36.91,36.91,220100.0
2021-09-28 10:10:00,36.87,36.9,36.84,36.84,121950.0,36.87,36.9,36.84,36.84,121950.0
2021-09-28 10:15:00,36.85,36.85,36.6,36.64,399250.0,36.85,36.85,36.6,36.64,399250.0
2021-09-28 10:20:00,36.61,36.76,36.57,36.62,220100.0,36.61,36.76,36.57,36.62,220100.0
2021-09-28 10:25:00,36.75,36.75,36.66,36.75,62250.0,36.75,36.75,36.66,36.75,62250.0
2021-09-28 10:30:00,36.74,36.74,36.72,36.72,15000.0,36.74,36.74,36.72,36.72,15000.0
2021-09-28 10:35:00,36.77,36.93,36.77,36.91,145800.0,36.77,36.93,36.77,36.91,145800.0
2021-09-28 10:40:00,36.92,36.93,36.89,36.9,30000.0,36.92,36.93,36.89,36.9,30000.0
2021-09-28 10:45:00,36.93,36.93,36.89,36.92,35000.0,36.93,36.93,36.89,36.92,35000.0
2021-09-28 10:50:00,36.86,36.96,36.84,36.96,109150.0,36.86,36.96,36.84,36.96,109150.0
2021-09-28 10:55:00,36.98,37.09,36.98,37.05,41250.0,36.98,37.09,36.98,37.05,41250.0
2021-09-28 11:00:00,37.09,37.1,36.97,36.97,41900.0,37.09,37.1,36.97,36.97,41900.0
2021-09-28 11:05:00,36.9,36.91,36.83,36.83,40000.0,36.9,36.91,36.83,36.83,40000.0
2021-09-28 11:10:00,36.8,36.82,36.78,36.78,15000.0,36.8,36.82,36.78,36.78,15000.0
2021-09-28 11:15:00,36.71,36.77,36.71,36.76,35000.0,36.71,36.77,36.71,36.76,35000.0
2021-09-28 11:20:00,36.74,36.74,36.66,36.66,40000.0,36.74,36.74,36.66,36.66,40000.0
2021-09-28 11:25:00,36.72,36.77,36.71,36.75,30000.0,36.72,36.77,36.71,36.75,30000.0
2021-09-28 11:30:00,36.74,36.79,36.74,36.79,30000.0,36.74,36.79,36.74,36.79,30000.0
2021-09-28 11:35:00,36.85,36.85,36.85,36.85,5000.0,36.85,36.85,36.85,36.85,5000.0
2021-09-28 11:40:00,36.77,36.83,36.76,36.76,30000.0,36.77,36.83,36.76,36.76,30000.0
2021-09-28 11:45:00,36.77,36.77,36.77,36.77,10000.0,36.77,36.77,36.77,36.77,10000.0
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 11:55:00,36.87,36.87,36.87,36.87,0.0,36.87,36.87,36.87,36.87,0.0
2021-09-28 12:00:00,36.81,36.81,36.71,36.72,60000.0,36.81,36.81,36.71,36.72,60000.0
2021-09-28 12:05:00,36.72,36.78,36.72,36.78,25000.0,36.72,36.78,36.72,36.78,25000.0
2021-09-28 12:10:00,36.79,36.82,36.79,36.82,18500.0,36.79,36.82,36.79,36.82,18500.0
2021-09-28 12:15:00,36.83,36.83,36.78,36.82,30100.0,36.83,36.83,36.78,36.82,30100.0
2021-09-28 12:20:00,36.8,36.85,36.79,36.85,35000.0,36.8,36.85,36.79,36.85,35000.0
2021-09-28 12:25:00,36.83,36.87,36.83,36.85,39000.0,36.83,36.87,36.83,36.85,39000.0
2021-09-28 12:30:00,36.85,36.85,36.82,36.82,15000.0,36.85,36.85,36.82,36.82,15000.0
2021-09-28 12:35:00,36.78,36.78,36.75,36.77,20000.0,36.78,36.78,36.75,36.77,20000.0
2021-09-28 12:40:00,36.73,36.76,36.73,36.76,10000.0,36.73,36.76,36.73,36.76,10000.0
2021-09-28 12:45:00,36.67,36.74,36.67,36.73,61000.0,36.67,36.74,36.67,36.73,61000.0
2021-09-28 12:50:00,36.74,36.74,36.74,36.74,10000.0,36.74,36.74,36.74,36.74,10000.0
2021-09-28 12:55:00,36.75,36.77,36.74,36.74,59650.0,36.75,36.77,36.74,36.74,59650.0
2021-09-28 13:00:00,36.73,36.73,36.71,36.71,33950.0,36.73,36.73,36.71,36.71,33950.0
2021-09-28 13:05:00,36.7,36.75,36.64,36.73,64000.0,36.7,36.75,36.64,36.73,64000.0
2021-09-28 13:10:00,36.73,36.73,36.72,36.72,16650.0,36.73,36.73,36.72,36.72,16650.0
2021-09-28 13:15:00,36.74,36.76,36.73,36.73,15050.0,36.74,36.76,36.73,36.73,15050.0
2021-09-28 13:20:00,36.72,36.8,36.72,36.76,82650.0,36.72,36.8,36.72,36.76,82650.0
2021-09-28 13:25:00,36.81,36.84,36.8,36.83,40000.0,36.81,36.84,36.8,36.83,40000.0
2021-09-28 13:30:00,36.83,36.83,36.8,36.8,28250.0,36.83,36.83,36.8,36.8,28250.0
2021-09-28 13:35:00,36.77,36.79,36.74,36.74,55000.0,36.77,36.79,36.74,36.74,55000.0
2021-09-28 13:40:00,36.77,36.86,36.75,36.75,47250.0,36.77,36.86,36.75,36.75,47250.0
2021-09-28 13:45:00,36.76,36.76,36.75,36.75,25000.0,36.76,36.76,36.75,36.75,25000.0
2021-09-28 13:50:00,36.74,36.74,36.74,36.74,5000.0,36.74,36.74,36.74,36.74,5000.0
2021-09-28 13:55:00,36.73,36.75,36.68,36.68,71650.0,36.73,36.75,36.68,36.68,71650.0
2021-09-28 14:00:00,36.67,36.68,36.64,36.68,35000.0,36.67,36.68,36.64,36.68,35000.0
2021-09-28 14:05:00,36.68,36.72,36.68,36.72,26250.0,36.68,36.72,36.68,36.72,26250.0
2021-09-28 14:10:00,36.62,36.62,36.59,36.59,25000.0,36.62,36.62,36.59,36.59,25000.0
2021-09-28 14:15:00,36.62,36.71,36.62,36.71,30000.0,36.62,36.71,36.62,36.71,30000.0
2021-09-28 14:20:00,36.73,36.78,36.73,36.78,15000.0,36.73,36.78,36.73,36.78,15000.0
2021-09-28 14:25:00,36.75,36.78,36.71,36.75,35200.0,36.75,36.78,36.71,36.75,35200.0
2021-09-28 14:30:00,36.75,36.76,36.64,36.64,35000.0,36.75,36.76,36.64,36.64,35000.0
2021-09-28 14:35:00,36.64,36.7,36.64,36.7,30000.0,36.64,36.7,36.64,36.7,30000.0
2021-09-28 14:40:00,36.73,36.77,36.73,36.77,20000.0,36.73,36.77,36.73,36.77,20000.0
2021-09-28 14:45:00,36.8,36.9,36.8,36.9,25150.0,36.8,36.9,36.8,36.9,25150.0
2021-09-28 14:50:00,36.93,36.93,36.86,36.88,46200.0,36.93,36.93,36.86,36.88,46200.0
2021-09-28 14:55:00,36.89,36.89,36.86,36.88,45000.0,36.89,36.89,36.86,36.88,45000.0
2021-09-28 15:00:00,36.9,36.92,36.84,36.84,40000.0,36.9,36.92,36.84,36.84,40000.0
2021-09-28 15:05:00,36.86,36.88,36.86,36.88,25000.0,36.86,36.88,36.86,36.88,25000.0
2021-09-28 15:10:00,36.94,36.94,36.84,36.84,34450.0,36.94,36.94,36.84,36.84,34450.0
2021-09-28 15:15:00,36.86,36.87,36.86,36.86,15000.0,36.86,36.87,36.86,36.86,15000.0
2021-09-28 15:20:00,36.86,36.88,36.84,36.84,42700.0,36.86,36.88,36.84,36.84,42700.0
2021-09-28 15:25:00,36.76,36.8,36.75,36.79,77000.0,36.76,36.8,36.75,36.79,77000.0
2021-09-28 15:30:00,36.76,36.76,36.71,36.72,60000.0,36.76,36.76,36.71,36.72,60000.0
2021-09-28 15:35:00,36.72,36.82,36.72,36.75,70000.0,36.72,36.82,36.72,36.75,70000.0
2021-09-28 15:40:00,36.74,36.85,36.74,36.84,41800.0,36.74,36.85,36.74,36.84,41800.0
2021-09-28 15:45:00,36.76,36.76,36.68,36.7,167200.0,36.76,36.76,36.68,36.7,167200.0
2021-09-28 15:50:00,36.75,36.81,36.7,36.76,316600.0,36.75,36.81,36.7,36.76,316600.0
2021-09-28 15:55:00,36.75,36.78,36.72,36.78,500850.0,36.75,36.78,36.72,36.78,500850.0
2021-09-29 09:30:00,37.14,37.16,37.08,37.16,158500.0,37.14,37.16,37.08,37.16,158500.0
2021-09-29 09:35:00,37.15,37.16,36.95,37.0,130450.0,37.15,37.16,36.95,37.0,130450.0
2021-09-29 09:40:00,37.0,37.03,36.96,36.96,112950.0,37.0,37.03,36.96,36.96,112950.0
2021-09-29 09:45:00,36.93,37.03,36.87,37.03,80000.0,36.93,37.03,36.87,37.03,80000.0
2021-09-29 09:50:00,37.13,37.14,37.06,37.14,45000.0,37.13,37.14,37.06,37.14,45000.0
2021-09-29 09:55:00,37.14,37.2,37.13,37.16,65000.0,37.14,37.2,37.13,37.16,65000.0
2021-09-29 10:00:00,37.17,37.2,37.11,37.11,49000.0,37.17,37.2,37.11,37.11,49000.0
2021-09-29 10:05:00,37.12,37.29,37.12,37.25,132900.0,37.12,37.29,37.12,37.25,132900.0
2021-09-29 10:10:00,37.26,37.26,37.12,37.12,76850.0,37.26,37.26,37.12,37.12,76850.0
2021-09-29 10:15:00,37.15,37.16,37.12,37.16,20000.0,37.15,37.16,37.12,37.16,20000.0
2021-09-29 10:20:00,37.23,37.28,37.2,37.28,15000.0,37.23,37.28,37.2,37.28,15000.0
2021-09-29 10:25:00,37.2,37.22,37.11,37.12,60000.0,37.2,37.22,37.11,37.12,60000.0
2021-09-29 10:30:00,37.12,37.14,37.09,37.14,45000.0,37.12,37.14,37.09,37.14,45000.0
2021-09-29 10:35:00,37.17,37.17,37.13,37.13,30000.0,37.17,37.17,37.13,37.13,30000.0
2021-09-29 10:40:00,37.14,37.18,37.14,37.18,45050.0,37.14,37.18,37.14,37.18,45050.0
2021-09-29 10:45:00,37.2,37.22,37.13,37.22,90000.0,37.2,37.22,37.13,37.22,90000.0
2021-09-29 10:50:00,37.21,37.21,37.18,37.19,15000.0,37.21,37.21,37.18,37.19,15000.0
2021-09-29 10:55:00,37.2,37.24,37.2,37.24,37000.0,37.2,37.24,37.2,37.24,37000.0
2021-09-29 11:00:00,37.27,37.27,37.24,37.24,15000.0,37.27,37.27,37.24,37.24,15000.0
2021-09-29 11:05:00,37.27,37.28,37.26,37.28,45000.0,37.27,37.28,37.26,37.28,45000.0
2021-09-29 11:10:00,37.34,37.34,37.28,37.28,35000.0,37.34,37.34,37.28,37.28,35000.0
2021-09-29 11:15:00,37.25,37.25,37.25,37.25,25000.0,37.25,37.25,37.25,37.25,25000.0
2021-09-29 11:20:00,37.25,37.27,37.24,37.26,35000.0,37.25,37.27,37.24,37.26,35000.0
2021-09-29 11:25:00,37.26,37.26,37.22,37.22,26500.0,37.26,37.26,37.22,37.22,26500.0
2021-09-29 11:30:00,37.24,37.25,37.23,37.23,35000.0,37.24,37.25,37.23,37.23,35000.0
2021-09-29 11:35:00,37.19,37.19,37.12,37.12,62250.0,37.19,37.19,37.12,37.12,62250.0
2021-09-29 11:40:00,37.1,37.1,37.0,37.0,50000.0,37.1,37.1,37.0,37.0,50000.0
2021-09-29 11:45:00,37.07,37.14,37.07,37.14,25050.0,37.07,37.14,37.07,37.14,25050.0
2021-09-29 11:50:00,37.14,37.14,37.14,37.14,0.0,37.14,37.14,37.14,37.14,0.0
2021-09-29 11:55:00,37.15,37.17,37.15,37.17,10000.0,37.15,37.17,37.15,37.17,10000.0
2021-09-29 12:00:00,37.16,37.16,37.15,37.15,15000.0,37.16,37.16,37.15,37.15,15000.0
2021-09-29 12:05:00,37.15,37.15,37.12,37.12,10250.0,37.15,37.15,37.12,37.12,10250.0
2021-09-29 12:10:00,37.12,37.15,37.08,37.08,86050.0,37.12,37.15,37.08,37.08,86050.0
2021-09-29 12:15:00,37.08,37.1,37.07,37.1,15000.0,37.08,37.1,37.07,37.1,15000.0
2021-09-29 12:20:00,37.11,37.11,37.05,37.05,15000.0,37.11,37.11,37.05,37.05,15000.0
2021-09-29 12:25:00,37.03,37.03,37.01,37.03,47250.0,37.03,37.03,37.01,37.03,47250.0
2021-09-29 12:30:00,37.04,37.08,37.01,37.06,29200.0,37.04,37.08,37.01,37.06,29200.0
2021-09-29 12:35:00,37.01,37.01,37.01,37.01,15000.0,37.01,37.01,37.01,37.01,15000.0
2021-09-29 12:40:00,37.01,37.01,37.01,37.01,30000.0,37.01,37.01,37.01,37.01,30000.0
2021-09-29 12:45:00,36.99,36.99,36.94,36.94,35000.0,36.99,36.99,36.94,36.94,35000.0
2021-09-29 12:50:00,37.0,37.0,37.0,37.0,10000.0,37.0,37.0,37.0,37.0,10000.0
2021-09-29 12:55:00,37.02,37.02,37.02,37.02,10000.0,37.02,37.02,37.02,37.02,10000.0
2021-09-29 13:00:00,37.0,37.0,36.98,36.98,16400.0,37.0,37.0,36.98,36.98,16400.0
2021-09-29 13:05:00,37.0,37.01,37.0,37.01,15100.0,37.0,37.01,37.0,37.01,15100.0
2021-09-29 13:10:00,37.07,37.07,37.01,37.01,20050.0,37.07,37.07,37.01,37.01,20050.0
2021-09-29 13:15:00,37.01,37.01,37.01,37.01,5000.0,37.01,37.01,37.01,37.01,5000.0
2021-09-29 13:20:00,37.08,37.08,37.06,37.06,15000.0,37.08,37.08,37.06,37.06,15000.0
2021-09-29 13:25:00,37.0,37.0,37.0,37.0,10000.0,37.0,37.0,37.0,37.0,10000.0
2021-09-29 13:30:00,37.0,37.0,37.0,37.0,0.0,37.0,37.0,37.0,37.0,0.0
2021-09-29 13:35:00,36.93,36.93,36.93,36.93,15000.0,36.93,36.93,36.93,36.93,15000.0
2021-09-29 13:40:00,36.98,36.99,36.98,36.99,10000.0,36.98,36.99,36.98,36.99,10000.0
2021-09-29 13:45:00,36.96,36.96,36.95,36.96,20000.0,36.96,36.96,36.95,36.96,20000.0
2021-09-29 13:50:00,36.97,36.97,36.97,36.97,35200.0,36.97,36.97,36.97,36.97,35200.0
2021-09-29 13:55:00,37.02,37.06,37.02,37.06,34550.0,37.02,37.06,37.02,37.06,34550.0
2021-09-29 14:00:00,37.09,37.1,37.07,37.1,20000.0,37.09,37.1,37.07,37.1,20000.0
2021-09-29 14:05:00,37.1,37.1,37.1,37.1,5000.0,37.1,37.1,37.1,37.1,5000.0
2021-09-29 14:10:00,37.1,37.1,37.1,37.1,0.0,37.1,37.1,37.1,37.1,0.0
2021-09-29 14:15:00,37.14,37.2,37.14,37.18,34800.0,37.14,37.2,37.14,37.18,34800.0
2021-09-29 14:20:00,37.19,37.19,37.15,37.15,30000.0,37.19,37.19,37.15,37.15,30000.0
2021-09-29 14:25:00,37.16,37.16,37.16,37.16,5000.0,37.16,37.16,37.16,37.16,5000.0
2021-09-29 14:30:00,37.17,37.18,37.17,37.18,25000.0,37.17,37.18,37.17,37.18,25000.0
2021-09-29 14:35:00,37.15,37.16,37.14,37.14,30000.0,37.15,37.16,37.14,37.14,30000.0
2021-09-29 14:40:00,37.16,37.17,37.15,37.17,25000.0,37.16,37.17,37.15,37.17,25000.0
2021-09-29 14:45:00,37.16,37.16,37.12,37.12,20000.0,37.16,37.16,37.12,37.12,20000.0
2021-09-29 14:50:00,37.13,37.16,37.13,37.16,15000.0,37.13,37.16,37.13,37.16,15000.0
2021-09-29 14:55:00,37.17,37.17,37.17,37.17,5000.0,37.17,37.17,37.17,37.17,5000.0
2021-09-29 15:00:00,37.14,37.14,37.14,37.14,10000.0,37.14,37.14,37.14,37.14,10000.0
2021-09-29 15:05:00,37.13,37.13,37.13,37.13,11100.0,37.13,37.13,37.13,37.13,11100.0
2021-09-29 15:10:00,37.1,37.11,37.09,37.09,95150.0,37.1,37.11,37.09,37.09,95150.0
2021-09-29 15:15:00,37.09,37.09,37.07,37.09,46750.0,37.09,37.09,37.07,37.09,46750.0
2021-09-29 15:20:00,37.09,37.09,37.07,37.07,45000.0,37.09,37.09,37.07,37.07,45000.0
2021-09-29 15:25:00,37.09,37.11,37.09,37.11,60000.0,37.09,37.11,37.09,37.11,60000.0
2021-09-29 15:30:00,37.07,37.09,37.07,37.09,35000.0,37.07,37.09,37.07,37.09,35000.0
2021-09-29 15:35:00,37.12,37.12,37.1,37.11,30150.0,37.12,37.12,37.1,37.11,30150.0
2021-09-29 15:40:00,37.09,37.09,37.0,37.0,35000.0,37.09,37.09,37.0,37.0,35000.0
2021-09-29 15:45:00,36.98,37.06,36.98,37.02,55000.0,36.98,37.06,36.98,37.02,55000.0
2021-09-29 15:50:00,37.0,37.01,36.9,36.91,221900.0,37.0,37.01,36.9,36.91,221900.0
2021-09-29 15:55:00,36.89,36.93,36.88,36.93,219950.0,36.89,36.93,36.88,36.93,219950.0
2021-09-30 09:30:00,36.96,37.07,36.96,37.04,118550.0,36.96,37.07,36.96,37.04,118550.0
2021-09-30 09:35:00,37.06,37.06,36.97,37.01,55000.0,37.06,37.06,36.97,37.01,55000.0
2021-09-30 09:40:00,36.99,37.08,36.99,37.07,30000.0,36.99,37.08,36.99,37.07,30000.0
2021-09-30 09:45:00,37.11,37.2,37.11,37.14,46500.0,37.11,37.2,37.11,37.14,46500.0
2021-09-30 09:50:00,37.2,37.24,37.2,37.24,35000.0,37.2,37.24,37.2,37.24,35000.0
2021-09-30 09:55:00,37.13,37.13,37.03,37.03,12500.0,37.13,37.13,37.03,37.03,12500.0
2021-09-30 10:00:00,37.03,37.03,37.03,37.03,10000.0,37.03,37.03,37.03,37.03,10000.0
2021-09-30 10:05:00,36.98,36.98,36.73,36.79,113150.0,36.98,36.98,36.73,36.79,113150.0
2021-09-30 10:10:00,36.9,36.92,36.75,36.82,66500.0,36.9,36.92,36.75,36.82,66500.0
2021-09-30 10:15:00,36.89,36.98,36.89,36.98,15000.0,36.89,36.98,36.89,36.98,15000.0
2021-09-30 10:20:00,36.92,36.92,36.92,36.92,5000.0,36.92,36.92,36.92,36.92,5000.0
2021-09-30 10:25:00,36.88,36.93,36.88,36.93,25100.0,36.88,36.93,36.88,36.93,25100.0
2021-09-30 10:30:00,36.92,36.92,36.86,36.86,27500.0,36.92,36.92,36.86,36.86,27500.0
2021-09-30 10:35:00,36.86,36.87,36.86,36.87,10000.0,36.86,36.87,36.86,36.87,10000.0
2021-09-30 10:40:00,36.87,36.89,36.83,36.89,85000.0,36.87,36.89,36.83,36.89,85000.0
2021-09-30 10:45:00,36.91,36.94,36.91,36.93,15000.0,36.91,36.94,36.91,36.93,15000.0
2021-09-30 10:50:00,36.88,36.95,36.87,36.95,35650.0,36.88,36.95,36.87,36.95,35650.0
2021-09-30 10:55:00,36.91,36.91,36.91,36.91,5050.0,36.91,36.91,36.91,36.91,5050.0
2021-09-30 11:00:00,36.88,36.88,36.81,36.81,25000.0,36.88,36.88,36.81,36.81,25000.0
2021-09-30 11:05:00,36.89,36.89,36.89,36.89,6900.0,36.89,36.89,36.89,36.89,6900.0
2021-09-30 11:10:00,36.87,36.88,36.87,36.88,16050.0,36.87,36.88,36.87,36.88,16050.0
2021-09-30 11:15:00,36.9,36.92,36.9,36.9,15200.0,36.9,36.92,36.9,36.9,15200.0
2021-09-30 11:20:00,36.87,36.87,36.87,36.87,5000.0,36.87,36.87,36.87,36.87,5000.0
2021-09-30 11:25:00,36.84,36.87,36.84,36.87,15000.0,36.84,36.87,36.84,36.87,15000.0
2021-09-30 11:30:00,36.88,36.88,36.84,36.84,10000.0,36.88,36.88,36.84,36.84,10000.0
2021-09-30 11:35:00,36.78,36.8,36.68,36.73,135000.0,36.78,36.8,36.68,36.73,135000.0
2021-09-30 11:40:00,36.67,36.68,36.61,36.61,115000.0,36.67,36.68,36.61,36.61,115000.0
2021-09-30 11:45:00,36.61,36.61,36.56,36.59,25750.0,36.61,36.61,36.56,36.59,25750.0
2021-09-30 11:50:00,36.57,36.71,36.55,36.71,222100.0,36.57,36.71,36.55,36.71,222100.0
2021-09-30 11:55:00,36.61,36.69,36.61,36.61,42650.0,36.61,36.69,36.61,36.61,42650.0
2021-09-30 12:00:00,36.65,36.69,36.57,36.6,85050.0,36.65,36.69,36.57,36.6,85050.0
2021-09-30 12:05:00,36.58,36.63,36.43,36.43,77500.0,36.58,36.63,36.43,36.43,77500.0
2021-09-30 12:10:00,36.51,36.54,36.48,36.5,110050.0,36.51,36.54,36.48,36.5,110050.0
2021-09-30 12:15:00,36.47,36.55,36.47,36.47,46250.0,36.47,36.55,36.47,36.47,46250.0
2021-09-30 12:20:00,36.55,36.55,36.47,36.47,85450.0,36.55,36.55,36.47,36.47,85450.0
2021-09-30 12:25:00,36.43,36.5,36.43,36.48,15000.0,36.43,36.5,36.43,36.48,15000.0
2021-09-30 12:30:00,36.43,36.47,36.42,36.44,41750.0,36.43,36.47,36.42,36.44,41750.0
2021-09-30 12:35:00,36.56,36.56,36.56,36.56,5000.0,36.56,36.56,36.56,36.56,5000.0
2021-09-30 12:40:00,36.53,36.56,36.45,36.45,40000.0,36.53,36.56,36.45,36.45,40000.0
2021-09-30 12:45:00,36.4,36.58,36.4,36.58,70000.0,36.4,36.58,36.4,36.58,70000.0
2021-09-30 12:50:00,36.62,36.62,36.59,36.61,42600.0,36.62,36.62,36.59,36.61,42600.0
2021-09-30 12:55:00,36.6,36.61,36.57,36.61,40500.0,36.6,36.61,36.57,36.61,40500.0
2021-09-30 13:00:00,36.57,36.62,36.57,36.6,75000.0,36.57,36.62,36.57,36.6,75000.0
2021-09-30 13:05:00,36.6,36.63,36.59,36.63,60000.0,36.6,36.63,36.59,36.63,60000.0
2021-09-30 13:10:00,36.67,36.67,36.6,36.66,51150.0,36.67,36.67,36.6,36.66,51150.0
2021-09-30 13:15:00,36.62,36.66,36.56,36.58,95000.0,36.62,36.66,36.56,36.58,95000.0
2021-09-30 13:20:00,36.56,36.59,36.54,36.54,20000.0,36.56,36.59,36.54,36.54,20000.0
2021-09-30 13:25:00,36.49,36.49,36.49,36.49,10000.0,36.49,36.49,36.49,36.49,10000.0
2021-09-30 13:30:00,36.47,36.49,36.47,36.48,35800.0,36.47,36.49,36.47,36.48,35800.0
2021-09-30 13:35:00,36.49,36.58,36.49,36.58,35000.0,36.49,36.58,36.49,36.58,35000.0
2021-09-30 13:40:00,36.55,36.55,36.52,36.54,30000.0,36.55,36.55,36.52,36.54,30000.0
2021-09-30 13:45:00,36.56,36.56,36.5,36.54,66200.0,36.56,36.56,36.5,36.54,66200.0
2021-09-30 13:50:00,36.54,36.57,36.51,36.51,40000.0,36.54,36.57,36.51,36.51,40000.0
2021-09-30 13:55:00,36.54,36.54,36.5,36.5,35000.0,36.54,36.54,36.5,36.5,35000.0
2021-09-30 14:00:00,36.52,36.61,36.52,36.59,80050.0,36.52,36.61,36.52,36.59,80050.0
2021-09-30 14:05:00,36.57,36.64,36.54,36.64,60000.0,36.57,36.64,36.54,36.64,60000.0
2021-09-30 14:10:00,36.64,36.66,36.64,36.66,15000.0,36.64,36.66,36.64,36.66,15000.0
2021-09-30 14:15:00,36.64,36.64,36.6,36.6,55000.0,36.64,36.64,36.6,36.6,55000.0
2021-09-30 14:20:00,36.6,36.6,36.6,36.6,0.0,36.6,36.6,36.6,36.6,0.0
2021-09-30 14:25:00,36.64,36.7,36.64,36.7,40950.0,36.64,36.7,36.64,36.7,40950.0
2021-09-30 14:30:00,36.69,36.7,36.66,36.66,75000.0,36.69,36.7,36.66,36.66,75000.0
2021-09-30 14:35:00,36.63,36.63,36.63,36.63,11200.0,36.63,36.63,36.63,36.63,11200.0
2021-09-30 14:40:00,36.65,36.69,36.64,36.66,55000.0,36.65,36.69,36.64,36.66,55000.0
2021-09-30 14:45:00,36.66,36.66,36.61,36.64,35000.0,36.66,36.66,36.61,36.64,35000.0
2021-09-30 14:50:00,36.69,36.72,36.67,36.67,75000.0,36.69,36.72,36.67,36.67,75000.0
2021-09-30 14:55:00,36.64,36.68,36.63,36.68,40000.0,36.64,36.68,36.63,36.68,40000.0
2021-09-30 15:00:00,36.62,36.62,36.62,36.62,10000.0,36.62,36.62,36.62,36.62,10000.0
2021-09-30 15:05:00,36.64,36.64,36.62,36.64,38550.0,36.64,36.64,36.62,36.64,38550.0
2021-09-30 15:10:00,36.64,36.64,36.64,36.64,0.0,36.64,36.64,36.64,36.64,0.0
2021-09-30 15:15:00,36.66,36.66,36.63,36.63,15000.0,36.66,36.66,36.63,36.63,15000.0
2021-09-30 15:20:00,36.6,36.63,36.57,36.57,50000.0,36.6,36.63,36.57,36.57,50000.0
2021-09-30 15:25:00,36.6,36.62,36.56,36.57,175000.0,36.6,36.62,36.56,36.57,175000.0
2021-09-30 15:30:00,36.58,36.63,36.57,36.62,146100.0,36.58,36.63,36.57,36.62,146100.0
2021-09-30 15:35:00,36.6,36.61,36.53,36.53,139600.0,36.6,36.61,36.53,36.53,139600.0
2021-09-30 15:40:00,36.5,36.58,36.5,36.54,120000.0,36.5,36.58,36.5,36.54,120000.0
2021-09-30 15:45:00,36.54,36.54,36.45,36.49,131150.0,36.54,36.54,36.45,36.49,131150.0
2021-09-30 15:50:00,36.46,36.47,36.4,36.41,184350.0,36.46,36.47,36.4,36.41,184350.0
2021-09-30 15:55:00,36.44,36.45,36.33,36.34,1107000.0,36.44,36.45,36.33,36.34,1107000.0
2021-10-01 09:30:00,36.73,36.73,36.56,36.62,214400.0,36.73,36.73,36.56,36.62,214400.0
2021-10-01 09:35:00,36.63,36.63,36.42,36.42,30000.0,36.63,36.63,36.42,36.42,30000.0
2021-10-01 09:40:00,36.4,36.46,36.31,36.31,302450.0,36.4,36.46,36.31,36.31,302450.0
2021-10-01 09:45:00,36.33,36.33,36.17,36.27,47500.0,36.33,36.33,36.17,36.27,47500.0
2021-10-01 09:50:00,36.18,36.35,36.18,36.2,50000.0,36.18,36.35,36.18,36.2,50000.0
2021-10-01 09:55:00,36.13,36.26,36.13,36.26,50000.0,36.13,36.26,36.13,36.26,50000.0
2021-10-01 10:00:00,36.13,36.28,36.11,36.11,139300.0,36.13,36.28,36.11,36.11,139300.0
2021-10-01 10:05:00,36.17,36.2,36.13,36.13,65000.0,36.17,36.2,36.13,36.13,65000.0
2021-10-01 10:10:00,36.14,36.23,36.08,36.17,296750.0,36.14,36.23,36.08,36.17,296750.0
2021-10-01 10:15:00,36.05,36.08,35.89,35.94,259900.0,36.05,36.08,35.89,35.94,259900.0
2021-10-01 10:20:00,35.87,35.95,35.87,35.88,60000.0,35.87,35.95,35.87,35.88,60000.0
2021-10-01 10:25:00,35.84,35.98,35.84,35.93,96150.0,35.84,35.98,35.84,35.93,96150.0
2021-10-01 10:30:00,35.91,35.91,35.84,35.89,45000.0,35.91,35.91,35.84,35.89,45000.0
2021-10-01 10:35:00,35.9,35.95,35.84,35.85,165000.0,35.9,35.95,35.84,35.85,165000.0
2021-10-01 10:40:00,35.85,35.92,35.83,35.86,150000.0,35.85,35.92,35.83,35.86,150000.0
2021-10-01 10:45:00,35.9,35.92,35.86,35.92,162450.0,35.9,35.92,35.86,35.92,162450.0
2021-10-01 10:50:00,35.9,35.92,35.83,35.87,129400.0,35.9,35.92,35.83,35.87,129400.0
2021-10-01 10:55:00,35.88,35.91,35.86,35.89,45000.0,35.88,35.91,35.86,35.89,45000.0
2021-10-01 11:00:00,35.9,35.94,35.88,35.89,135000.0,35.9,35.94,35.88,35.89,135000.0
2021-10-01 11:05:00,35.89,35.89,35.77,35.77,120100.0,35.89,35.89,35.77,35.77,120100.0
2021-10-01 11:10:00,35.8,36.05,35.79,36.05,139750.0,35.8,36.05,35.79,36.05,139750.0
2021-10-01 11:15:00,36.05,36.16,36.05,36.12,59700.0,36.05,36.16,36.05,36.12,59700.0
2021-10-01 11:20:00,36.11,36.11,36.05,36.08,66850.0,36.11,36.11,36.05,36.08,66850.0
2021-10-01 11:25:00,36.09,36.09,36.0,36.0,34650.0,36.09,36.09,36.0,36.0,34650.0
2021-10-01 11:30:00,36.05,36.12,36.05,36.1,222450.0,36.05,36.12,36.05,36.1,222450.0
2021-10-01 11:35:00,36.1,36.12,36.04,36.07,132850.0,36.1,36.12,36.04,36.07,132850.0
2021-10-01 11:40:00,36.1,36.18,36.1,36.18,65550.0,36.1,36.18,36.1,36.18,65550.0
2021-10-01 11:45:00,36.2,36.31,36.2,36.22,80050.0,36.2,36.31,36.2,36.22,80050.0
2021-10-01 11:50:00,36.19,36.2,36.12,36.13,36800.0,36.19,36.2,36.12,36.13,36800.0
2021-10-01 11:55:00,36.16,36.16,36.06,36.12,116350.0,36.16,36.16,36.06,36.12,116350.0
2021-10-01 12:00:00,36.12,36.18,36.12,36.12,77150.0,36.12,36.18,36.12,36.12,77150.0
2021-10-01 12:05:00,36.15,36.18,36.13,36.14,75150.0,36.15,36.18,36.13,36.14,75150.0
2021-10-01 12:10:00,36.16,36.16,36.12,36.12,15000.0,36.16,36.16,36.12,36.12,15000.0
2021-10-01 12:15:00,36.12,36.12,36.07,36.07,30100.0,36.12,36.12,36.07,36.07,30100.0
2021-10-01 12:20:00,36.13,36.15,36.1,36.1,70000.0,36.13,36.15,36.1,36.1,70000.0
2021-10-01 12:25:00,36.1,36.1,36.09,36.09,20000.0,36.1,36.1,36.09,36.09,20000.0
2021-10-01 12:30:00,36.1,36.11,36.09,36.09,25000.0,36.1,36.11,36.09,36.09,25000.0
2021-10-01 12:35:00,36.09,36.09,36.09,36.09,5000.0,36.09,36.09,36.09,36.09,5000.0
2021-10-01 12:40:00,36.09,36.09,36.05,36.09,15000.0,36.09,36.09,36.05,36.09,15000.0
2021-10-01 12:45:00,36.08,36.1,36.07,36.1,25150.0,36.08,36.1,36.07,36.1,25150.0
2021-10-01 12:50:00,36.1,36.1,36.04,36.04,15000.0,36.1,36.1,36.04,36.04,15000.0
2021-10-01 12:55:00,36.07,36.07,36.04,36.04,15000.0,36.07,36.07,36.04,36.04,15000.0
2021-10-01 13:00:00,36.02,36.09,35.99,36.04,40000.0,36.02,36.09,35.99,36.04,40000.0
2021-10-01 13:05:00,36.09,36.1,36.01,36.1,57000.0,36.09,36.1,36.01,36.1,57000.0
2021-10-01 13:10:00,36.07,36.09,36.06,36.06,110450.0,36.07,36.09,36.06,36.06,110450.0
2021-10-01 13:15:00,36.09,36.1,36.06,36.07,45000.0,36.09,36.1,36.06,36.07,45000.0
2021-10-01 13:20:00,36.06,36.15,36.06,36.15,90000.0,36.06,36.15,36.06,36.15,90000.0
2021-10-01 13:25:00,36.18,36.18,36.15,36.17,35000.0,36.18,36.18,36.15,36.17,35000.0
2021-10-01 13:30:00,36.19,36.25,36.17,36.22,85000.0,36.19,36.25,36.17,36.22,85000.0
2021-10-01 13:35:00,36.25,36.25,36.16,36.16,60000.0,36.25,36.25,36.16,36.16,60000.0
2021-10-01 13:40:00,36.16,36.16,36.16,36.16,0.0,36.16,36.16,36.16,36.16,0.0
2021-10-01 13:45:00,36.19,36.25,36.19,36.23,28300.0,36.19,36.25,36.19,36.23,28300.0
2021-10-01 13:50:00,36.22,36.23,36.18,36.23,65000.0,36.22,36.23,36.18,36.23,65000.0
2021-10-01 13:55:00,36.22,36.22,36.19,36.19,15000.0,36.22,36.22,36.19,36.19,15000.0
2021-10-01 14:00:00,36.19,36.26,36.19,36.26,60000.0,36.19,36.26,36.19,36.26,60000.0
2021-10-01 14:05:00,36.27,36.29,36.27,36.29,45000.0,36.27,36.29,36.27,36.29,45000.0
2021-10-01 14:10:00,36.3,36.32,36.3,36.32,25250.0,36.3,36.32,36.3,36.32,25250.0
2021-10-01 14:15:00,36.34,36.36,36.34,36.36,24750.0,36.34,36.36,36.34,36.36,24750.0
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 14:25:00,36.36,36.36,36.36,36.36,0.0,36.36,36.36,36.36,36.36,0.0
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 14:35:00,36.36,36.36,36.36,36.36,0.0,36.36,36.36,36.36,36.36,0.0
2021-10-01 14:40:00,36.44,36.45,36.44,36.44,20000.0,36.44,36.45,36.44,36.44,20000.0
2021-10-01 14:45:00,36.46,36.49,36.44,36.48,127250.0,36.46,36.49,36.44,36.48,127250.0
2021-10-01 14:50:00,36.45,36.49,36.45,36.49,84250.0,36.45,36.49,36.45,36.49,84250.0
2021-10-01 14:55:00,36.48,36.48,36.46,36.46,55100.0,36.48,36.48,36.46,36.46,55100.0
2021-10-01 15:00:00,36.48,36.48,36.48,36.48,64150.0,36.48,36.48,36.48,36.48,64150.0
2021-10-01 15:05:00,36.54,36.54,36.53,36.53,10000.0,36.54,36.54,36.53,36.53,10000.0
2021-10-01 15:10:00,36.54,36.61,36.54,36.61,150200.0,36.54,36.61,36.54,36.61,150200.0
2021-10-01 15:15:00,36.65,36.69,36.65,36.66,76900.0,36.65,36.69,36.65,36.66,76900.0
2021-10-01 15:20:00,36.66,36.66,36.66,36.66,10000.0,36.66,36.66,36.66,36.66,10000.0
2021-10-01 15:25:00,36.63,36.64,36.62,36.64,30000.0,36.63,36.64,36.62,36.64,30000.0
2021-10-01 15:30:00,36.61,36.64,36.61,36.64,84300.0,36.61,36.64,36.61,36.64,84300.0
2021-10-01 15:35:00,36.62,36.62,36.57,36.59,95700.0,36.62,36.62,36.57,36.59,95700.0
2021-10-01 15:40:00,36.58,36.61,36.58,36.61,30000.0,36.58,36.61,36.58,36.61,30000.0
2021-10-01 15:45:00,36.63,36.63,36.56,36.58,65000.0,36.63,36.63,36.56,36.58,65000.0
2021-10-01 15:50:00,36.6,36.7,36.6,36.69,85750.0,36.6,36.7,36.6,36.69,85750.0
2021-10-01 15:55:00,36.67,36.67,36.55,36.57,557800.0,36.67,36.67,36.55,36.57,557800.0
2021-10-04 09:30:00,36.7,36.72,36.54,36.58,274650.0,36.7,36.72,36.54,36.58,274650.0
2021-10-04 09:35:00,36.5,36.58,36.46,36.46,270950.0,36.5,36.58,36.46,36.46,270950.0
2021-10-04 09:40:00,36.55,36.57,36.47,36.49,90900.0,36.55,36.57,36.47,36.49,90900.0
2021-10-04 09:45:00,36.54,36.54,36.3,36.4,83700.0,36.54,36.54,36.3,36.4,83700.0
2021-10-04 09:50:00,36.32,36.38,36.31,36.37,30000.0,36.32,36.38,36.31,36.37,30000.0
2021-10-04 09:55:00,36.38,36.44,36.38,36.44,41250.0,36.38,36.44,36.38,36.44,41250.0
2021-10-04 10:00:00,36.43,36.43,36.21,36.26,80950.0,36.43,36.43,36.21,36.26,80950.0
2021-10-04 10:05:00,36.25,36.25,36.24,36.24,20000.0,36.25,36.25,36.24,36.24,20000.0
2021-10-04 10:10:00,36.2,36.26,36.1,36.21,92900.0,36.2,36.26,36.1,36.21,92900.0
2021-10-04 10:15:00,36.26,36.31,36.21,36.27,50000.0,36.26,36.31,36.21,36.27,50000.0
2021-10-04 10:20:00,36.24,36.24,36.19,36.19,13400.0,36.24,36.24,36.19,36.19,13400.0
2021-10-04 10:25:00,36.11,36.24,36.09,36.24,100150.0,36.11,36.24,36.09,36.24,100150.0
2021-10-04 10:30:00,36.18,36.18,36.11,36.11,10000.0,36.18,36.18,36.11,36.11,10000.0
2021-10-04 10:35:00,36.1,36.15,36.0,36.1,79750.0,36.1,36.15,36.0,36.1,79750.0
2021-10-04 10:40:00,36.12,36.12,36.1,36.1,28750.0,36.12,36.12,36.1,36.1,28750.0
2021-10-04 10:45:00,36.09,36.12,36.06,36.06,114350.0,36.09,36.12,36.06,36.06,114350.0
2021-10-04 10:50:00,36.04,36.04,35.92,35.95,161000.0,36.04,36.04,35.92,35.95,161000.0
2021-10-04 10:55:00,35.96,36.05,35.96,36.05,20000.0,35.96,36.05,35.96,36.05,20000.0
2021-10-04 11:00:00,36.02,36.02,35.86,35.95,83850.0,36.02,36.02,35.86,35.95,83850.0
2021-10-04 11:05:00,35.85,35.99,35.84,35.99,116100.0,35.85,35.99,35.84,35.99,116100.0
2021-10-04 11:10:00,35.9,36.08,35.9,36.08,114200.0,35.9,36.08,35.9,36.08,114200.0
2021-10-04 11:15:00,36.05,36.15,36.05,36.09,86750.0,36.05,36.15,36.05,36.09,86750.0
2021-10-04 11:20:00,36.15,36.15,36.09,36.12,47500.0,36.15,36.15,36.09,36.12,47500.0
2021-10-04 11:25:00,36.07,36.07,36.03,36.04,52500.0,36.07,36.07,36.03,36.04,52500.0
2021-10-04 11:30:00,36.02,36.02,35.94,35.99,25000.0,36.02,36.02,35.94,35.99,25000.0
2021-10-04 11:35:00,35.94,35.95,35.92,35.92,32000.0,35.94,35.95,35.92,35.92,32000.0
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 11:45:00,35.89,35.89,35.89,35.89,0.0,35.89,35.89,35.89,35.89,0.0
2021-10-04 11:50:00,35.97,35.98,35.97,35.97,15000.0,35.97,35.98,35.97,35.97,15000.0
2021-10-04 11:55:00,35.96,36.0,35.92,36.0,40000.0,35.96,36.0,35.92,36.0,40000.0
2021-10-04 12:00:00,36.06,36.06,36.03,36.03,15000.0,36.06,36.06,36.03,36.03,15000.0
2021-10-04 12:05:00,36.08,36.13,36.07,36.13,35900.0,36.08,36.13,36.07,36.13,35900.0
2021-10-04 12:10:00,36.06,36.06,36.05,36.05,10000.0,36.06,36.06,36.05,36.05,10000.0
2021-10-04 12:15:00,36.1,36.1,36.06,36.06,10000.0,36.1,36.1,36.06,36.06,10000.0
2021-10-04 12:20:00,36.03,36.03,35.99,36.0,20000.0,36.03,36.03,35.99,36.0,20000.0
2021-10-04 12:25:00,35.97,36.0,35.95,35.99,30000.0,35.97,36.0,35.95,35.99,30000.0
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 12:35:00,36.04,36.04,36.04,36.04,0.0,36.04,36.04,36.04,36.04,0.0
2021-10-04 12:40:00,35.98,35.98,35.96,35.96,20000.0,35.98,35.98,35.96,35.96,20000.0
2021-10-04 12:45:00,35.95,35.97,35.94,35.97,30000.0,35.95,35.97,35.94,35.97,30000.0
2021-10-04 12:50:00,35.95,35.98,35.95,35.98,10000.0,35.95,35.98,35.95,35.98,10000.0
2021-10-04 12:55:00,36.05,36.05,36.05,36.05,15050.0,36.05,36.05,36.05,36.05,15050.0
2021-10-04 13:00:00,35.95,35.95,35.95,35.95,5000.0,35.95,35.95,35.95,35.95,5000.0
2021-10-04 13:05:00,35.93,36.0,35.93,36.0,20000.0,35.93,36.0,35.93,36.0,20000.0
2021-10-04 13:10:00,35.95,36.04,35.95,36.04,15000.0,35.95,36.04,35.95,36.04,15000.0
2021-10-04 13:15:00,36.01,36.03,36.01,36.03,30000.0,36.01,36.03,36.01,36.03,30000.0
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 13:25:00,36.03,36.03,36.03,36.03,0.0,36.03,36.03,36.03,36.03,0.0
2021-10-04 13:30:00,35.97,36.01,35.97,36.01,10000.0,35.97,36.01,35.97,36.01,10000.0
2021-10-04 13:35:00,35.97,36.02,35.97,36.0,52000.0,35.97,36.02,35.97,36.0,52000.0
2021-10-04 13:40:00,36.03,36.03,36.03,36.03,7200.0,36.03,36.03,36.03,36.03,7200.0
2021-10-04 13:45:00,36.03,36.06,36.03,36.05,15000.0,36.03,36.06,36.03,36.05,15000.0
2021-10-04 13:50:00,36.01,36.02,35.98,36.02,50000.0,36.01,36.02,35.98,36.02,50000.0
2021-10-04 13:55:00,36.0,36.01,35.95,35.95,75000.0,36.0,36.01,35.95,35.95,75000.0
2021-10-04 14:00:00,35.98,35.99,35.94,35.94,25000.0,35.98,35.99,35.94,35.94,25000.0
2021-10-04 14:05:00,36.04,36.04,36.04,36.04,5000.0,36.04,36.04,36.04,36.04,5000.0
2021-10-04 14:10:00,36.03,36.03,35.95,35.95,15000.0,36.03,36.03,35.95,35.95,15000.0
2021-10-04 14:15:00,35.98,35.99,35.96,35.96,25000.0,35.98,35.99,35.96,35.96,25000.0
2021-10-04 14:20:00,35.96,35.96,35.96,35.96,0.0,35.96,35.96,35.96,35.96,0.0
2021-10-04 14:25:00,35.99,36.0,35.97,35.98,35000.0,35.99,36.0,35.97,35.98,35000.0
2021-10-04 14:30:00,36.02,36.02,35.96,35.96,10000.0,36.02,36.02,35.96,35.96,10000.0
2021-10-04 14:35:00,35.98,35.98,35.96,35.97,15000.0,35.98,35.98,35.96,35.97,15000.0
2021-10-04 14:40:00,35.98,35.98,35.96,35.98,30000.0,35.98,35.98,35.96,35.98,30000.0
2021-10-04 14:45:00,36.01,36.03,35.99,36.03,20000.0,36.01,36.03,35.99,36.03,20000.0
2021-10-04 14:50:00,36.03,36.05,36.03,36.03,20000.0,36.03,36.05,36.03,36.03,20000.0
2021-10-04 14:55:00,36.05,36.05,36.02,36.05,25000.0,36.05,36.05,36.02,36.05,25000.0
2021-10-04 15:00:00,36.04,36.05,36.04,36.05,10000.0,36.04,36.05,36.04,36.05,10000.0
2021-10-04 15:05:00,36.04,36.09,36.04,36.09,10000.0,36.04,36.09,36.04,36.09,10000.0
2021-10-04 15:10:00,36.0,36.01,36.0,36.01,30000.0,36.0,36.01,36.0,36.01,30000.0
2021-10-04 15:15:00,35.97,36.0,35.91,35.91,50050.0,35.97,36.0,35.91,35.91,50050.0
2021-10-04 15:20:00,35.91,35.93,35.88,35.89,82600.0,35.91,35.93,35.88,35.89,82600.0
2021-10-04 15:25:00,35.89,35.9,35.89,35.89,30000.0,35.89,35.9,35.89,35.89,30000.0
2021-10-04 15:30:00,35.9,35.97,35.89,35.96,80000.0,35.9,35.97,35.89,35.96,80000.0
2021-10-04 15:35:00,35.96,35.99,35.92,35.94,95400.0,35.96,35.99,35.92,35.94,95400.0
2021-10-04 15:40:00,35.92,36.1,35.92,36.1,85250.0,35.92,36.1,35.92,36.1,85250.0
2021-10-04 15:45:00,36.09,36.11,36.04,36.04,85000.0,36.09,36.11,36.04,36.04,85000.0
2021-10-04 15:50:00,36.03,36.06,35.96,35.96,155000.0,36.03,36.06,35.96,35.96,155000.0
2021-10-04 15:55:00,35.99,36.12,35.99,36.1,764950.0,35.99,36.12,35.99,36.1,764950.0
2021-10-05 09:30:00,36.54,36.54,36.3,36.3,130300.0,36.54,36.54,36.3,36.3,130300.0
2021-10-05 09:35:00,36.29,36.47,36.25,36.29,160050.0,36.29,36.47,36.25,36.29,160050.0
2021-10-05 09:40:00,36.36,36.36,36.36,36.36,5000.0,36.36,36.36,36.36,36.36,5000.0
2021-10-05 09:45:00,36.35,36.49,36.35,36.42,105000.0,36.35,36.49,36.35,36.42,105000.0
2021-10-05 09:50:00,36.46,36.56,36.42,36.52,60550.0,36.46,36.56,36.42,36.52,60550.0
2021-10-05 09:55:00,36.43,36.45,36.42,36.45,25000.0,36.43,36.45,36.42,36.45,25000.0
2021-10-05 10:00:00,36.39,36.48,36.36,36.47,50000.0,36.39,36.48,36.36,36.47,50000.0
2021-10-05 10:05:00,36.47,36.56,36.42,36.52,108400.0,36.47,36.56,36.42,36.52,108400.0
2021-10-05 10:10:00,36.55,36.62,36.55,36.59,99450.0,36.55,36.62,36.55,36.59,99450.0
2021-10-05 10:15:00,36.56,36.63,36.56,36.63,22500.0,36.56,36.63,36.56,36.63,22500.0
2021-10-05 10:20:00,36.59,36.7,36.59,36.63,75000.0,36.59,36.7,36.59,36.63,75000.0
2021-10-05 10:25:00,36.7,36.75,36.7,36.7,37600.0,36.7,36.75,36.7,36.7,37600.0
2021-10-05 10:30:00,36.67,36.72,36.67,36.72,10000.0,36.67,36.72,36.67,36.72,10000.0
2021-10-05 10:35:00,36.71,36.72,36.71,36.71,30000.0,36.71,36.72,36.71,36.71,30000.0
2021-10-05 10:40:00,36.76,36.82,36.76,36.82,67600.0,36.76,36.82,36.76,36.82,67600.0
2021-10-05 10:45:00,36.85,36.87,36.84,36.87,15000.0,36.85,36.87,36.84,36.87,15000.0
2021-10-05 10:50:00,36.89,36.93,36.89,36.93,110000.0,36.89,36.93,36.89,36.93,110000.0
2021-10-05 10:55:00,36.97,37.01,36.97,37.0,87300.0,36.97,37.01,36.97,37.0,87300.0
2021-10-05 11:00:00,36.97,37.07,36.94,37.07,70200.0,36.97,37.07,36.94,37.07,70200.0
2021-10-05 11:05:00,37.11,37.16,37.08,37.13,165000.0,37.11,37.16,37.08,37.13,165000.0
2021-10-05 11:10:00,37.11,37.13,37.04,37.05,46900.0,37.11,37.13,37.04,37.05,46900.0
2021-10-05 11:15:00,37.03,37.07,37.03,37.06,40000.0,37.03,37.07,37.03,37.06,40000.0
2021-10-05 11:20:00,37.06,37.08,37.05,37.08,30000.0,37.06,37.08,37.05,37.08,30000.0
2021-10-05 11:25:00,37.04,37.06,37.03,37.05,40000.0,37.04,37.06,37.03,37.05,40000.0
2021-10-05 11:30:00,37.07,37.09,37.05,37.09,67550.0,37.07,37.09,37.05,37.09,67550.0
2021-10-05 11:35:00,37.08,37.09,36.99,37.01,199500.0,37.08,37.09,36.99,37.01,199500.0
2021-10-05 11:40:00,36.94,36.95,36.88,36.88,70650.0,36.94,36.95,36.88,36.88,70650.0
2021-10-05 11:45:00,36.88,36.89,36.88,36.89,84750.0,36.88,36.89,36.88,36.89,84750.0
2021-10-05 11:50:00,36.89,36.95,36.89,36.91,40000.0,36.89,36.95,36.89,36.91,40000.0
2021-10-05 11:55:00,36.97,37.0,36.94,36.94,55150.0,36.97,37.0,36.94,36.94,55150.0
2021-10-05 12:00:00,36.86,36.92,36.86,36.9,36100.0,36.86,36.92,36.86,36.9,36100.0
2021-10-05 12:05:00,36.94,36.94,36.94,36.94,5000.0,36.94,36.94,36.94,36.94,5000.0
2021-10-05 12:10:00,36.97,36.97,36.94,36.95,38900.0,36.97,36.97,36.94,36.95,38900.0
2021-10-05 12:15:00,36.97,36.97,36.92,36.97,40000.0,36.97,36.97,36.92,36.97,40000.0
2021-10-05 12:20:00,36.96,36.96,36.93,36.94,26000.0,36.96,36.96,36.93,36.94,26000.0
2021-10-05 12:25:00,36.94,36.94,36.94,36.94,5000.0,36.94,36.94,36.94,36.94,5000.0
2021-10-05 12:30:00,36.96,37.0,36.96,36.99,40000.0,36.96,37.0,36.96,36.99,40000.0
2021-10-05 12:35:00,36.97,36.97,36.92,36.92,90000.0,36.97,36.97,36.92,36.92,90000.0
2021-10-05 12:40:00,36.92,36.92,36.88,36.91,31050.0,36.92,36.92,36.88,36.91,31050.0
2021-10-05 12:45:00,36.89,36.89,36.84,36.86,20000.0,36.89,36.89,36.84,36.86,20000.0
2021-10-05 12:50:00,36.87,36.87,36.87,36.87,5000.0,36.87,36.87,36.87,36.87,5000.0
2021-10-05 12:55:00,36.88,36.88,36.88,36.88,10000.0,36.88,36.88,36.88,36.88,10000.0
2021-10-05 13:00:00,36.89,36.89,36.89,36.89,10000.0,36.89,36.89,36.89,36.89,10000.0
2021-10-05 13:05:00,36.91,36.91,36.91,36.91,5000.0,36.91,36.91,36.91,36.91,5000.0
2021-10-05 13:10:00,36.93,36.93,36.9,36.9,37950.0,36.93,36.93,36.9,36.9,37950.0
2021-10-05 13:15:00,36.87,36.87,36.85,36.87,25000.0,36.87,36.87,36.85,36.87,25000.0
2021-10-05 13:20:00,36.87,36.87,36.87,36.87,0.0,36.87,36.87,36.87,36.87,0.0
2021-10-05 13:25:00,36.96,36.98,36.95,36.96,50000.0,36.96,36.98,36.95,36.96,50000.0
2021-10-05 13:30:00,36.96,36.96,36.96,36.96,0.0,36.96,36.96,36.96,36.96,0.0
2021-10-05 13:35:00,36.9,36.9,36.86,36.88,20000.0,36.9,36.9,36.86,36.88,20000.0
2021-10-05 13:40:00,36.92,36.92,36.92,36.92,5000.0,36.92,36.92,36.92,36.92,5000.0
2021-10-05 13:45:00,36.92,36.92,36.84,36.84,20000.0,36.92,36.92,36.84,36.84,20000.0
2021-10-05 13:50:00,36.84,36.84,36.84,36.84,0.0,36.84,36.84,36.84,36.84,0.0
2021-10-05 13:55:00,36.88,36.88,36.88,36.88,5000.0,36.88,36.88,36.88,36.88,5000.0
2021-10-05 14:00:00,36.92,36.92,36.89,36.92,15000.0,36.92,36.92,36.89,36.92,15000.0
2021-10-05 14:05:00,36.92,36.92,36.91,36.91,25000.0,36.92,36.92,36.91,36.91,25000.0
2021-10-05 14:10:00,36.95,36.95,36.92,36.92,10000.0,36.95,36.95,36.92,36.92,10000.0
2021-10-05 14:15:00,36.96,36.96,36.96,36.96,5000.0,36.96,36.96,36.96,36.96,5000.0
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 14:25:00,36.94,36.94,36.94,36.94,0.0,36.94,36.94,36.94,36.94,0.0
2021-10-05 14:30:00,37.0,37.0,36.99,36.99,15000.0,37.0,37.0,36.99,36.99,15000.0
2021-10-05 14:35:00,36.94,36.94,36.94,36.94,10000.0,36.94,36.94,36.94,36.94,10000.0
2021-10-05 14:40:00,36.94,36.94,36.94,36.94,0.0,36.94,36.94,36.94,36.94,0.0
2021-10-05 14:45:00,36.94,36.97,36.88,36.88,30000.0,36.94,36.97,36.88,36.88,30000.0
2021-10-05 14:50:00,36.88,36.91,36.86,36.87,50000.0,36.88,36.91,36.86,36.87,50000.0
2021-10-05 14:55:00,36.87,36.87,36.84,36.85,35000.0,36.87,36.87,36.84,36.85,35000.0
2021-10-05 15:00:00,36.85,36.85,36.85,36.85,0.0,36.85,36.85,36.85,36.85,0.0
2021-10-05 15:05:00,36.85,36.89,36.85,36.86,35000.0,36.85,36.89,36.85,36.86,35000.0
2021-10-05 15:10:00,36.85,36.86,36.85,36.86,10000.0,36.85,36.86,36.85,36.86,10000.0
2021-10-05 15:15:00,36.89,36.89,36.85,36.85,30000.0,36.89,36.89,36.85,36.85,30000.0
2021-10-05 15:20:00,36.76,36.76,36.72,36.72,23400.0,36.76,36.76,36.72,36.72,23400.0
2021-10-05 15:25:00,36.71,36.76,36.71,36.73,80000.0,36.71,36.76,36.71,36.73,80000.0
2021-10-05 15:30:00,36.75,36.76,36.72,36.76,30800.0,36.75,36.76,36.72,36.76,30800.0
2021-10-05 15:35:00,36.77,36.79,36.74,36.78,130500.0,36.77,36.79,36.74,36.78,130500.0
2021-10-05 15:40:00,36.76,36.79,36.74,36.74,69700.0,36.76,36.79,36.74,36.74,69700.0
2021-10-05 15:45:00,36.74,36.75,36.72,36.72,83500.0,36.74,36.75,36.72,36.72,83500.0
2021-10-05 15:50:00,36.7,36.7,36.64,36.66,152850.0,36.7,36.7,36.64,36.66,152850.0
2021-10-05 15:55:00,36.65,36.65,36.57,36.57,299900.0,36.65,36.65,36.57,36.57,299900.0
2021-10-06 09:30:00,36.22,36.37,36.22,36.3,110900.0,36.22,36.37,36.22,36.3,110900.0
2021-10-06 09:35:00,36.4,36.51,36.4,36.4,75000.0,36.4,36.51,36.4,36.4,75000.0
2021-10-06 09:40:00,36.51,36.51,36.51,36.51,5000.0,36.51,36.51,36.51,36.51,5000.0
2021-10-06 09:45:00,36.46,36.46,36.45,36.45,15000.0,36.46,36.46,36.45,36.45,15000.0
2021-10-06 09:50:00,36.29,36.33,36.29,36.33,10000.0,36.29,36.33,36.29,36.33,10000.0
2021-10-06 09:55:00,36.28,36.29,36.13,36.29,55000.0,36.28,36.29,36.13,36.29,55000.0
2021-10-06 10:00:00,36.18,36.27,36.17,36.17,45000.0,36.18,36.27,36.17,36.17,45000.0
2021-10-06 10:05:00,36.22,36.24,36.22,36.24,10000.0,36.22,36.24,36.22,36.24,10000.0
2021-10-06 10:10:00,36.31,36.4,36.31,36.4,40000.0,36.31,36.4,36.31,36.4,40000.0
2021-10-06 10:15:00,36.39,36.39,36.3,36.3,35000.0,36.39,36.39,36.3,36.3,35000.0
2021-10-06 10:20:00,36.34,36.34,36.34,36.34,5000.0,36.34,36.34,36.34,36.34,5000.0
2021-10-06 10:25:00,36.53,36.56,36.41,36.41,160000.0,36.53,36.56,36.41,36.41,160000.0
2021-10-06 10:30:00,36.54,36.56,36.52,36.56,20000.0,36.54,36.56,36.52,36.56,20000.0
2021-10-06 10:35:00,36.56,36.56,36.56,36.56,10000.0,36.56,36.56,36.56,36.56,10000.0
2021-10-06 10:40:00,36.56,36.56,36.56,36.56,0.0,36.56,36.56,36.56,36.56,0.0
2021-10-06 10:45:00,36.54,36.61,36.54,36.61,10000.0,36.54,36.61,36.54,36.61,10000.0
2021-10-06 10:50:00,36.63,36.63,36.57,36.57,10850.0,36.63,36.63,36.57,36.57,10850.0
2021-10-06 10:55:00,36.56,36.61,36.53,36.53,55000.0,36.56,36.61,36.53,36.53,55000.0
2021-10-06 11:00:00,36.53,36.61,36.51,36.57,85000.0,36.53,36.61,36.51,36.57,85000.0
2021-10-06 11:05:00,36.47,36.47,36.47,36.47,5000.0,36.47,36.47,36.47,36.47,5000.0
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 11:15:00,36.44,36.44,36.44,36.44,0.0,36.44,36.44,36.44,36.44,0.0
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 11:25:00,36.42,36.42,36.42,36.42,0.0,36.42,36.42,36.42,36.42,0.0
2021-10-06 11:30:00,36.41,36.41,36.4,36.4,15000.0,36.41,36.41,36.4,36.4,15000.0
2021-10-06 11:35:00,36.46,36.46,36.46,36.46,5000.0,36.46,36.46,36.46,36.46,5000.0
2021-10-06 11:40:00,36.53,36.53,36.53,36.53,5000.0,36.53,36.53,36.53,36.53,5000.0
2021-10-06 11:45:00,36.54,36.55,36.52,36.52,34000.0,36.54,36.55,36.52,36.52,34000.0
2021-10-06 11:50:00,36.51,36.62,36.51,36.62,10000.0,36.51,36.62,36.51,36.62,10000.0
2021-10-06 11:55:00,36.54,36.68,36.54,36.65,20000.0,36.54,36.68,36.54,36.65,20000.0
2021-10-06 12:00:00,36.65,36.65,36.57,36.57,20000.0,36.65,36.65,36.57,36.57,20000.0
2021-10-06 12:05:00,36.57,36.57,36.57,36.57,5000.0,36.57,36.57,36.57,36.57,5000.0
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 12:15:00,36.57,36.57,36.57,36.57,0.0,36.57,36.57,36.57,36.57,0.0
2021-10-06 12:20:00,36.5,36.5,36.5,36.5,10000.0,36.5,36.5,36.5,36.5,10000.0
2021-10-06 12:25:00,36.49,36.49,36.46,36.47,30000.0,36.49,36.49,36.46,36.47,30000.0
2021-10-06 12:30:00,36.48,36.48,36.45,36.45,35000.0,36.48,36.48,36.45,36.45,35000.0
2021-10-06 12:35:00,36.46,36.46,36.46,36.46,5000.0,36.46,36.46,36.46,36.46,5000.0
2021-10-06 12:40:00,36.49,36.53,36.48,36.53,20000.0,36.49,36.53,36.48,36.53,20000.0
2021-10-06 12:45:00,36.5,36.53,36.5,36.53,15000.0,36.5,36.53,36.5,36.53,15000.0
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 12:55:00,36.52,36.52,36.52,36.52,0.0,36.52,36.52,36.52,36.52,0.0
2021-10-06 13:00:00,36.52,36.52,36.52,36.52,0.0,36.52,36.52,36.52,36.52,0.0
2021-10-06 13:05:00,36.4,36.4,36.37,36.37,33350.0,36.4,36.4,36.37,36.37,33350.0
2021-10-06 13:10:00,36.35,36.42,36.35,36.42,30050.0,36.35,36.42,36.35,36.42,30050.0
2021-10-06 13:15:00,36.45,36.45,36.45,36.45,5000.0,36.45,36.45,36.45,36.45,5000.0
2021-10-06 13:20:00,36.45,36.45,36.45,36.45,0.0,36.45,36.45,36.45,36.45,0.0
2021-10-06 13:25:00,36.48,36.48,36.48,36.48,19250.0,36.48,36.48,36.48,36.48,19250.0
2021-10-06 13:30:00,36.58,36.6,36.54,36.6,25000.0,36.58,36.6,36.54,36.6,25000.0
2021-10-06 13:35:00,36.59,36.66,36.59,36.61,21350.0,36.59,36.66,36.59,36.61,21350.0
2021-10-06 13:40:00,36.61,36.61,36.61,36.61,0.0,36.61,36.61,36.61,36.61,0.0
2021-10-06 13:45:00,36.63,36.63,36.61,36.61,10000.0,36.63,36.63,36.61,36.61,10000.0
2021-10-06 13:50:00,36.55,36.55,36.54,36.54,10000.0,36.55,36.55,36.54,36.54,10000.0
2021-10-06 13:55:00,36.55,36.55,36.55,36.55,5000.0,36.55,36.55,36.55,36.55,5000.0
2021-10-06 14:00:00,36.55,36.55,36.55,36.55,0.0,36.55,36.55,36.55,36.55,0.0
2021-10-06 14:05:00,36.59,36.59,36.59,36.59,5000.0,36.59,36.59,36.59,36.59,5000.0
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 14:15:00,36.73,36.73,36.73,36.73,0.0,36.73,36.73,36.73,36.73,0.0
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 14:25:00,36.7,36.7,36.7,36.7,0.0,36.7,36.7,36.7,36.7,0.0
2021-10-06 14:30:00,36.7,36.7,36.7,36.7,0.0,36.7,36.7,36.7,36.7,0.0
2021-10-06 14:35:00,36.7,36.76,36.67,36.73,55000.0,36.7,36.76,36.67,36.73,55000.0
2021-10-06 14:40:00,36.75,36.78,36.73,36.78,27600.0,36.75,36.78,36.73,36.78,27600.0
2021-10-06 14:45:00,36.72,36.76,36.72,36.75,50000.0,36.72,36.76,36.72,36.75,50000.0
2021-10-06 14:50:00,36.72,36.73,36.71,36.71,25000.0,36.72,36.73,36.71,36.71,25000.0
2021-10-06 14:55:00,36.71,36.71,36.71,36.71,15000.0,36.71,36.71,36.71,36.71,15000.0
2021-10-06 15:00:00,36.67,36.67,36.66,36.66,10000.0,36.67,36.67,36.66,36.66,10000.0
2021-10-06 15:05:00,36.65,36.65,36.64,36.64,30000.0,36.65,36.65,36.64,36.64,30000.0
2021-10-06 15:10:00,36.61,36.61,36.61,36.61,5000.0,36.61,36.61,36.61,36.61,5000.0
2021-10-06 15:15:00,36.66,36.68,36.63,36.68,40000.0,36.66,36.68,36.63,36.68,40000.0
2021-10-06 15:20:00,36.68,36.68,36.68,36.68,0.0,36.68,36.68,36.68,36.68,0.0
2021-10-06 15:25:00,36.71,36.71,36.66,36.66,40000.0,36.71,36.71,36.66,36.66,40000.0
2021-10-06 15:30:00,36.6,36.65,36.6,36.65,10000.0,36.6,36.65,36.6,36.65,10000.0
2021-10-06 15:35:00,36.56,36.57,36.54,36.54,34250.0,36.56,36.57,36.54,36.54,34250.0
2021-10-06 15:40:00,36.53,36.58,36.51,36.58,40000.0,36.53,36.58,36.51,36.58,40000.0
2021-10-06 15:45:00,36.53,36.67,36.53,36.64,72450.0,36.53,36.67,36.53,36.64,72450.0
2021-10-06 15:50:00,36.63,36.66,36.61,36.66,61600.0,36.63,36.66,36.61,36.66,61600.0
2021-10-06 15:55:00,36.71,36.72,36.63,36.67,101000.0,36.71,36.72,36.63,36.67,101000.0
2021-10-07 09:30:00,37.1,37.4,37.1,37.4,136350.0,37.1,37.4,37.1,37.4,136350.0
2021-10-07 09:35:00,37.4,37.4,37.22,37.24,85400.0,37.4,37.4,37.22,37.24,85400.0
2021-10-07 09:40:00,37.2,37.23,37.12,37.15,49400.0,37.2,37.23,37.12,37.15,49400.0
2021-10-07 09:45:00,37.16,37.16,37.04,37.04,115400.0,37.16,37.16,37.04,37.04,115400.0
2021-10-07 09:50:00,37.19,37.24,37.16,37.24,79950.0,37.19,37.24,37.16,37.24,79950.0
2021-10-07 09:55:00,37.23,37.26,37.23,37.26,43400.0,37.23,37.26,37.23,37.26,43400.0
2021-10-07 10:00:00,37.3,37.36,37.28,37.3,101100.0,37.3,37.36,37.28,37.3,101100.0
2021-10-07 10:05:00,37.25,37.25,37.25,37.25,5000.0,37.25,37.25,37.25,37.25,5000.0
2021-10-07 10:10:00,37.33,37.41,37.33,37.38,90200.0,37.33,37.41,37.33,37.38,90200.0
2021-10-07 10:15:00,37.38,37.38,37.3,37.3,35500.0,37.38,37.38,37.3,37.3,35500.0
2021-10-07 10:20:00,37.34,37.34,37.33,37.33,20000.0,37.34,37.34,37.33,37.33,20000.0
2021-10-07 10:25:00,37.33,37.34,37.3,37.3,30050.0,37.33,37.34,37.3,37.3,30050.0
2021-10-07 10:30:00,37.3,37.37,37.28,37.37,100000.0,37.3,37.37,37.28,37.37,100000.0
2021-10-07 10:35:00,37.38,37.41,37.31,37.31,65000.0,37.38,37.41,37.31,37.31,65000.0
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 10:45:00,37.33,37.33,37.33,37.33,0.0,37.33,37.33,37.33,37.33,0.0
2021-10-07 10:50:00,37.3,37.32,37.3,37.31,20000.0,37.3,37.32,37.3,37.31,20000.0
2021-10-07 10:55:00,37.33,37.33,37.3,37.32,25000.0,37.33,37.33,37.3,37.32,25000.0
2021-10-07 11:00:00,37.29,37.29,37.27,37.28,30800.0,37.29,37.29,37.27,37.28,30800.0
2021-10-07 11:05:00,37.28,37.28,37.27,37.28,20000.0,37.28,37.28,37.27,37.28,20000.0
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 11:15:00,37.2,37.2,37.2,37.2,0.0,37.2,37.2,37.2,37.2,0.0
2021-10-07 11:20:00,37.26,37.3,37.25,37.3,20250.0,37.26,37.3,37.25,37.3,20250.0
2021-10-07 11:25:00,37.35,37.35,37.35,37.35,25000.0,37.35,37.35,37.35,37.35,25000.0
2021-10-07 11:30:00,37.35,37.35,37.35,37.35,5000.0,37.35,37.35,37.35,37.35,5000.0
2021-10-07 11:35:00,37.29,37.29,37.29,37.29,5000.0,37.29,37.29,37.29,37.29,5000.0
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 11:45:00,37.35,37.35,37.35,37.35,0.0,37.35,37.35,37.35,37.35,0.0
2021-10-07 11:50:00,37.4,37.4,37.4,37.4,5200.0,37.4,37.4,37.4,37.4,5200.0
2021-10-07 11:55:00,37.38,37.39,37.34,37.34,55800.0,37.38,37.39,37.34,37.34,55800.0
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 12:05:00,37.34,37.34,37.34,37.34,0.0,37.34,37.34,37.34,37.34,0.0
2021-10-07 12:10:00,37.4,37.4,37.4,37.4,21550.0,37.4,37.4,37.4,37.4,21550.0
2021-10-07 12:15:00,37.32,37.32,37.32,37.32,15000.0,37.32,37.32,37.32,37.32,15000.0
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 12:25:00,37.33,37.33,37.33,37.33,0.0,37.33,37.33,37.33,37.33,0.0
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 12:35:00,37.34,37.34,37.34,37.34,0.0,37.34,37.34,37.34,37.34,0.0
2021-10-07 12:40:00,37.34,37.34,37.34,37.34,0.0,37.34,37.34,37.34,37.34,0.0
2021-10-07 12:45:00,37.3,37.3,37.3,37.3,5000.0,37.3,37.3,37.3,37.3,5000.0
2021-10-07 12:50:00,37.28,37.29,37.27,37.29,35000.0,37.28,37.29,37.27,37.29,35000.0
2021-10-07 12:55:00,37.31,37.31,37.31,37.31,5000.0,37.31,37.31,37.31,37.31,5000.0
2021-10-07 13:00:00,37.3,37.3,37.3,37.3,5000.0,37.3,37.3,37.3,37.3,5000.0
2021-10-07 13:05:00,37.28,37.28,37.28,37.28,5000.0,37.28,37.28,37.28,37.28,5000.0
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 13:15:00,37.28,37.28,37.28,37.28,0.0,37.28,37.28,37.28,37.28,0.0
2021-10-07 13:20:00,37.28,37.28,37.28,37.28,0.0,37.28,37.28,37.28,37.28,0.0
2021-10-07 13:25:00,37.34,37.35,37.34,37.35,25000.0,37.34,37.35,37.34,37.35,25000.0
2021-10-07 13:30:00,37.4,37.4,37.38,37.38,10650.0,37.4,37.4,37.38,37.38,10650.0
2021-10-07 13:35:00,37.36,37.36,37.36,37.36,15000.0,37.36,37.36,37.36,37.36,15000.0
2021-10-07 13:40:00,37.39,37.39,37.35,37.35,10000.0,37.39,37.39,37.35,37.35,10000.0
2021-10-07 13:45:00,37.38,37.38,37.35,37.38,20150.0,37.38,37.38,37.35,37.38,20150.0
2021-10-07 13:50:00,37.31,37.31,37.31,37.31,15000.0,37.31,37.31,37.31,37.31,15000.0
2021-10-07 13:55:00,37.31,37.31,37.31,37.31,5000.0,37.31,37.31,37.31,37.31,5000.0
2021-10-07 14:00:00,37.3,37.3,37.21,37.21,31350.0,37.3,37.3,37.21,37.21,31350.0
2021-10-07 14:05:00,37.22,37.26,37.22,37.22,43750.0,37.22,37.26,37.22,37.22,43750.0
2021-10-07 14:10:00,37.22,37.22,37.22,37.22,0.0,37.22,37.22,37.22,37.22,0.0
2021-10-07 14:15:00,37.22,37.23,37.22,37.22,22500.0,37.22,37.23,37.22,37.22,22500.0
2021-10-07 14:20:00,37.2,37.2,37.18,37.18,10000.0,37.2,37.2,37.18,37.18,10000.0
2021-10-07 14:25:00,37.17,37.17,37.17,37.17,5000.0,37.17,37.17,37.17,37.17,5000.0
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 14:35:00,37.12,37.12,37.12,37.12,0.0,37.12,37.12,37.12,37.12,0.0
2021-10-07 14:40:00,37.15,37.15,37.1,37.1,30000.0,37.15,37.15,37.1,37.1,30000.0
2021-10-07 14:45:00,37.06,37.06,37.06,37.06,5000.0,37.06,37.06,37.06,37.06,5000.0
2021-10-07 14:50:00,37.06,37.06,37.03,37.03,47300.0,37.06,37.06,37.03,37.03,47300.0
2021-10-07 14:55:00,37.03,37.05,37.03,37.05,25000.0,37.03,37.05,37.03,37.05,25000.0
2021-10-07 15:00:00,37.02,37.09,37.02,37.08,45200.0,37.02,37.09,37.02,37.08,45200.0
2021-10-07 15:05:00,37.11,37.12,37.09,37.12,25000.0,37.11,37.12,37.09,37.12,25000.0
2021-10-07 15:10:00,37.12,37.12,37.12,37.12,0.0,37.12,37.12,37.12,37.12,0.0
2021-10-07 15:15:00,37.13,37.13,37.13,37.13,5000.0,37.13,37.13,37.13,37.13,5000.0
2021-10-07 15:20:00,37.1,37.12,37.06,37.06,60000.0,37.1,37.12,37.06,37.06,60000.0
2021-10-07 15:25:00,37.05,37.05,37.05,37.05,13250.0,37.05,37.05,37.05,37.05,13250.0
2021-10-07 15:30:00,37.07,37.07,37.05,37.05,15000.0,37.07,37.07,37.05,37.05,15000.0
2021-10-07 15:35:00,37.04,37.04,37.04,37.04,10000.0,37.04,37.04,37.04,37.04,10000.0
2021-10-07 15:40:00,37.01,37.02,36.98,36.98,75500.0,37.01,37.02,36.98,36.98,75500.0
2021-10-07 15:45:00,36.95,37.01,36.94,36.96,142400.0,36.95,37.01,36.94,36.96,142400.0
2021-10-07 15:50:00,36.91,36.95,36.9,36.94,98100.0,36.91,36.95,36.9,36.94,98100.0
2021-10-07 15:55:00,36.94,36.95,36.9,36.94,179150.0,36.94,36.95,36.9,36.94,179150.0
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 09:35:00,36.91,36.91,36.91,36.91,0.0,36.91,36.91,36.91,36.91,0.0
2021-10-08 09:40:00,36.91,36.91,36.91,36.91,0.0,36.91,36.91,36.91,36.91,0.0
2021-10-08 09:45:00,36.91,36.94,36.91,36.94,28900.0,36.91,36.94,36.91,36.94,28900.0
2021-10-08 09:50:00,36.92,36.94,36.92,36.94,10000.0,36.92,36.94,36.92,36.94,10000.0
2021-10-08 09:55:00,37.0,37.0,37.0,37.0,24750.0,37.0,37.0,37.0,37.0,24750.0
2021-10-08 10:00:00,37.0,37.04,37.0,37.04,10250.0,37.0,37.04,37.0,37.04,10250.0
2021-10-08 10:05:00,37.09,37.09,37.06,37.06,20000.0,37.09,37.09,37.06,37.06,20000.0
2021-10-08 10:10:00,37.06,37.06,37.06,37.06,5000.0,37.06,37.06,37.06,37.06,5000.0
2021-10-08 10:15:00,37.09,37.09,37.07,37.07,10400.0,37.09,37.09,37.07,37.07,10400.0
2021-10-08 10:20:00,37.04,37.04,37.04,37.04,5000.0,37.04,37.04,37.04,37.04,5000.0
2021-10-08 10:25:00,37.02,37.02,37.02,37.02,5000.0,37.02,37.02,37.02,37.02,5000.0
2021-10-08 10:30:00,37.01,37.01,36.98,36.98,15150.0,37.01,37.01,36.98,36.98,15150.0
2021-10-08 10:35:00,36.94,36.94,36.91,36.91,20000.0,36.94,36.94,36.91,36.91,20000.0
2021-10-08 10:40:00,36.91,36.91,36.8,36.8,37500.0,36.91,36.91,36.8,36.8,37500.0
2021-10-08 10:45:00,36.85,36.89,36.8,36.88,30000.0,36.85,36.89,36.8,36.88,30000.0
2021-10-08 10:50:00,36.91,37.02,36.91,36.99,68000.0,36.91,37.02,36.91,36.99,68000.0
2021-10-08 10:55:00,36.96,36.96,36.96,36.96,22500.0,36.96,36.96,36.96,36.96,22500.0
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 11:05:00,36.96,36.96,36.96,36.96,0.0,36.96,36.96,36.96,36.96,0.0
2021-10-08 11:10:00,36.96,36.96,36.96,36.96,0.0,36.96,36.96,36.96,36.96,0.0
2021-10-08 11:15:00,36.9,36.9,36.9,36.9,5000.0,36.9,36.9,36.9,36.9,5000.0
2021-10-08 11:20:00,36.91,36.91,36.89,36.89,15050.0,36.91,36.91,36.89,36.89,15050.0
2021-10-08 11:25:00,36.9,36.9,36.9,36.9,5000.0,36.9,36.9,36.9,36.9,5000.0
2021-10-08 11:30:00,36.91,36.91,36.91,36.91,5000.0,36.91,36.91,36.91,36.91,5000.0
2021-10-08 11:35:00,36.85,36.85,36.83,36.83,15000.0,36.85,36.85,36.83,36.83,15000.0
2021-10-08 11:40:00,36.86,36.86,36.86,36.86,15000.0,36.86,36.86,36.86,36.86,15000.0
2021-10-08 11:45:00,36.83,36.83,36.77,36.77,47550.0,36.83,36.83,36.77,36.77,47550.0
2021-10-08 11:50:00,36.77,36.77,36.77,36.77,0.0,36.77,36.77,36.77,36.77,0.0
2021-10-08 11:55:00,36.7,36.7,36.7,36.7,10000.0,36.7,36.7,36.7,36.7,10000.0
2021-10-08 12:00:00,36.66,36.7,36.64,36.7,32250.0,36.66,36.7,36.64,36.7,32250.0
2021-10-08 12:05:00,36.7,36.73,36.7,36.71,20000.0,36.7,36.73,36.7,36.71,20000.0
2021-10-08 12:10:00,36.71,36.71,36.71,36.71,0.0,36.71,36.71,36.71,36.71,0.0
2021-10-08 12:15:00,36.67,36.71,36.67,36.68,30750.0,36.67,36.71,36.67,36.68,30750.0
2021-10-08 12:20:00,36.7,36.71,36.7,36.71,20000.0,36.7,36.71,36.7,36.71,20000.0
2021-10-08 12:25:00,36.69,36.72,36.69,36.69,25000.0,36.69,36.72,36.69,36.69,25000.0
2021-10-08 12:30:00,36.69,36.69,36.67,36.67,10000.0,36.69,36.69,36.67,36.67,10000.0
2021-10-08 12:35:00,36.72,36.75,36.69,36.75,20000.0,36.72,36.75,36.69,36.75,20000.0
2021-10-08 12:40:00,36.75,36.75,36.75,36.75,0.0,36.75,36.75,36.75,36.75,0.0
2021-10-08 12:45:00,36.74,36.75,36.72,36.72,25400.0,36.74,36.75,36.72,36.72,25400.0
2021-10-08 12:50:00,36.72,36.72,36.72,36.72,0.0,36.72,36.72,36.72,36.72,0.0
2021-10-08 12:55:00,36.73,36.73,36.69,36.69,30000.0,36.73,36.73,36.69,36.69,30000.0
2021-10-08 13:00:00,36.69,36.69,36.69,36.69,0.0,36.69,36.69,36.69,36.69,0.0
2021-10-08 13:05:00,36.67,36.67,36.64,36.64,20000.0,36.67,36.67,36.64,36.64,20000.0
2021-10-08 13:10:00,36.64,36.64,36.64,36.64,119950.0,36.64,36.64,36.64,36.64,119950.0
2021-10-08 13:15:00,36.58,36.58,36.51,36.51,20000.0,36.58,36.58,36.51,36.51,20000.0
2021-10-08 13:20:00,36.53,36.55,36.52,36.52,15350.0,36.53,36.55,36.52,36.52,15350.0
2021-10-08 13:25:00,36.49,36.5,36.48,36.48,22000.0,36.49,36.5,36.48,36.48,22000.0
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 13:35:00,36.52,36.52,36.52,36.52,0.0,36.52,36.52,36.52,36.52,0.0
2021-10-08 13:40:00,36.52,36.52,36.51,36.51,10000.0,36.52,36.52,36.51,36.51,10000.0
2021-10-08 13:45:00,36.55,36.58,36.53,36.58,47600.0,36.55,36.58,36.53,36.58,47600.0
2021-10-08 13:50:00,36.58,36.58,36.58,36.58,0.0,36.58,36.58,36.58,36.58,0.0
2021-10-08 13:55:00,36.57,36.58,36.57,36.58,45500.0,36.57,36.58,36.57,36.58,45500.0
2021-10-08 14:00:00,36.64,36.64,36.64,36.64,10000.0,36.64,36.64,36.64,36.64,10000.0
2021-10-08 14:05:00,36.65,36.66,36.65,36.65,15000.0,36.65,36.66,36.65,36.65,15000.0
2021-10-08 14:10:00,36.64,36.64,36.63,36.63,20900.0,36.64,36.64,36.63,36.63,20900.0
2021-10-08 14:15:00,36.66,36.66,36.64,36.64,25000.0,36.66,36.66,36.64,36.64,25000.0
2021-10-08 14:20:00,36.64,36.69,36.64,36.65,31300.0,36.64,36.69,36.64,36.65,31300.0
2021-10-08 14:25:00,36.7,36.7,36.65,36.65,25000.0,36.7,36.7,36.65,36.65,25000.0
2021-10-08 14:30:00,36.68,36.68,36.68,36.68,5000.0,36.68,36.68,36.68,36.68,5000.0
2021-10-08 14:35:00,36.68,36.68,36.67,36.67,10000.0,36.68,36.68,36.67,36.67,10000.0
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 14:45:00,36.67,36.67,36.67,36.67,0.0,36.67,36.67,36.67,36.67,0.0
2021-10-08 14:50:00,36.64,36.64,36.6,36.6,27950.0,36.64,36.64,36.6,36.6,27950.0
2021-10-08 14:55:00,36.62,36.62,36.6,36.6,15000.0,36.62,36.62,36.6,36.6,15000.0
2021-10-08 15:00:00,36.6,36.6,36.6,36.6,10000.0,36.6,36.6,36.6,36.6,10000.0
2021-10-08 15:05:00,36.65,36.65,36.59,36.59,30000.0,36.65,36.65,36.59,36.59,30000.0
2021-10-08 15:10:00,36.59,36.59,36.59,36.59,0.0,36.59,36.59,36.59,36.59,0.0
2021-10-08 15:15:00,36.58,36.59,36.58,36.59,10000.0,36.58,36.59,36.58,36.59,10000.0
2021-10-08 15:20:00,36.55,36.55,36.55,36.55,5000.0,36.55,36.55,36.55,36.55,5000.0
2021-10-08 15:25:00,36.52,36.52,36.52,36.52,5000.0,36.52,36.52,36.52,36.52,5000.0
2021-10-08 15:30:00,36.52,36.54,36.49,36.5,35000.0,36.52,36.54,36.49,36.5,35000.0
2021-10-08 15:35:00,36.44,36.46,36.44,36.46,30000.0,36.44,36.46,36.44,36.46,30000.0
2021-10-08 15:40:00,36.49,36.49,36.46,36.47,22650.0,36.49,36.49,36.46,36.47,22650.0
2021-10-08 15:45:00,36.49,36.5,36.48,36.48,15000.0,36.49,36.5,36.48,36.48,15000.0
2021-10-08 15:50:00,36.44,36.48,36.37,36.37,165100.0,36.44,36.48,36.37,36.37,165100.0
2021-10-08 15:55:00,36.35,36.43,36.29,36.36,1075400.0,36.35,36.43,36.29,36.36,1075400.0
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 09:35:00,36.21,36.21,36.21,36.21,0.0,36.21,36.21,36.21,36.21,0.0
2021-10-11 09:40:00,36.28,36.3,36.22,36.28,50000.0,36.28,36.3,36.22,36.28,50000.0
2021-10-11 09:45:00,36.34,36.36,36.27,36.27,209950.0,36.34,36.36,36.27,36.27,209950.0
2021-10-11 09:50:00,36.28,36.29,36.21,36.21,77500.0,36.28,36.29,36.21,36.21,77500.0
2021-10-11 09:55:00,36.2,36.2,36.18,36.18,10000.0,36.2,36.2,36.18,36.18,10000.0
2021-10-11 10:00:00,36.16,36.16,36.16,36.16,10000.0,36.16,36.16,36.16,36.16,10000.0
2021-10-11 10:05:00,36.25,36.25,36.25,36.25,10000.0,36.25,36.25,36.25,36.25,10000.0
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 10:15:00,36.29,36.29,36.29,36.29,0.0,36.29,36.29,36.29,36.29,0.0
2021-10-11 10:20:00,36.29,36.29,36.29,36.29,0.0,36.29,36.29,36.29,36.29,0.0
2021-10-11 10:25:00,36.29,36.3,36.19,36.19,320050.0,36.29,36.3,36.19,36.19,320050.0
2021-10-11 10:30:00,36.18,36.22,36.18,36.21,25000.0,36.18,36.22,36.18,36.21,25000.0
2021-10-11 10:35:00,36.2,36.22,36.18,36.18,40700.0,36.2,36.22,36.18,36.18,40700.0
2021-10-11 10:40:00,36.17,36.17,36.13,36.15,37650.0,36.17,36.17,36.13,36.15,37650.0
2021-10-11 10:45:00,36.17,36.19,36.16,36.18,60000.0,36.17,36.19,36.16,36.18,60000.0
2021-10-11 10:50:00,36.14,36.18,36.14,36.18,25000.0,36.14,36.18,36.14,36.18,25000.0
2021-10-11 10:55:00,36.16,36.2,36.13,36.15,40000.0,36.16,36.2,36.13,36.15,40000.0
2021-10-11 11:00:00,36.16,36.19,36.15,36.15,15000.0,36.16,36.19,36.15,36.15,15000.0
2021-10-11 11:05:00,36.16,36.19,36.16,36.19,30050.0,36.16,36.19,36.16,36.19,30050.0
2021-10-11 11:10:00,36.18,36.18,36.18,36.18,5000.0,36.18,36.18,36.18,36.18,5000.0
2021-10-11 11:15:00,36.17,36.17,36.13,36.13,60000.0,36.17,36.17,36.13,36.13,60000.0
2021-10-11 11:20:00,36.13,36.14,36.11,36.13,51500.0,36.13,36.14,36.11,36.13,51500.0
2021-10-11 11:25:00,36.09,36.12,36.07,36.07,51500.0,36.09,36.12,36.07,36.07,51500.0
2021-10-11 11:30:00,36.1,36.1,36.09,36.09,25000.0,36.1,36.1,36.09,36.09,25000.0
2021-10-11 11:35:00,36.12,36.12,36.11,36.11,10000.0,36.12,36.12,36.11,36.11,10000.0
2021-10-11 11:40:00,36.18,36.23,36.16,36.16,45000.0,36.18,36.23,36.16,36.16,45000.0
2021-10-11 11:45:00,36.16,36.16,36.12,36.12,20000.0,36.16,36.16,36.12,36.12,20000.0
2021-10-11 11:50:00,36.08,36.08,36.06,36.06,26500.0,36.08,36.08,36.06,36.06,26500.0
2021-10-11 11:55:00,36.1,36.1,36.1,36.1,20000.0,36.1,36.1,36.1,36.1,20000.0
2021-10-11 12:00:00,36.07,36.16,36.07,36.09,31500.0,36.07,36.16,36.07,36.09,31500.0
2021-10-11 12:05:00,36.08,36.08,36.04,36.04,50350.0,36.08,36.08,36.04,36.04,50350.0
2021-10-11 12:10:00,36.04,36.04,36.04,36.04,0.0,36.04,36.04,36.04,36.04,0.0
2021-10-11 12:15:00,36.04,36.11,36.04,36.11,10000.0,36.04,36.11,36.04,36.11,10000.0
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 12:25:00,36.16,36.16,36.16,36.16,0.0,36.16,36.16,36.16,36.16,0.0
2021-10-11 12:30:00,36.22,36.22,36.17,36.17,66550.0,36.22,36.22,36.17,36.17,66550.0
2021-10-11 12:35:00,36.2,36.2,36.15,36.15,30000.0,36.2,36.2,36.15,36.15,30000.0
2021-10-11 12:40:00,36.13,36.13,36.12,36.13,20000.0,36.13,36.13,36.12,36.13,20000.0
2021-10-11 12:45:00,36.12,36.14,36.12,36.14,30000.0,36.12,36.14,36.12,36.14,30000.0
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 12:55:00,36.1,36.1,36.1,36.1,0.0,36.1,36.1,36.1,36.1,0.0
2021-10-11 13:00:00,36.06,36.06,36.01,36.01,108950.0,36.06,36.06,36.01,36.01,108950.0
2021-10-11 13:05:00,36.0,36.0,35.9,35.95,124850.0,36.0,36.0,35.9,35.95,124850.0
2021-10-11 13:10:00,35.98,36.01,35.97,35.97,30300.0,35.98,36.01,35.97,35.97,30300.0
2021-10-11 13:15:00,36.01,36.01,35.98,35.98,40000.0,36.01,36.01,35.98,35.98,40000.0
2021-10-11 13:20:00,35.97,35.99,35.9,35.9,71300.0,35.97,35.99,35.9,35.9,71300.0
2021-10-11 13:25:00,35.93,35.93,35.93,35.93,10000.0,35.93,35.93,35.93,35.93,10000.0
2021-10-11 13:30:00,35.93,35.95,35.9,35.95,66450.0,35.93,35.95,35.9,35.95,66450.0
2021-10-11 13:35:00,36.0,36.03,36.0,36.03,10000.0,36.0,36.03,36.0,36.03,10000.0
2021-10-11 13:40:00,36.0,36.0,36.0,36.0,5000.0,36.0,36.0,36.0,36.0,5000.0
2021-10-11 13:45:00,35.98,35.98,35.89,35.91,60000.0,35.98,35.98,35.89,35.91,60000.0
2021-10-11 13:50:00,35.93,35.95,35.88,35.92,81250.0,35.93,35.95,35.88,35.92,81250.0
2021-10-11 13:55:00,35.89,35.91,35.86,35.9,70750.0,35.89,35.91,35.86,35.9,70750.0
2021-10-11 14:00:00,35.86,35.87,35.82,35.84,62050.0,35.86,35.87,35.82,35.84,62050.0
2021-10-11 14:05:00,35.85,35.88,35.81,35.88,100000.0,35.85,35.88,35.81,35.88,100000.0
2021-10-11 14:10:00,35.8,35.82,35.8,35.82,15000.0,35.8,35.82,35.8,35.82,15000.0
2021-10-11 14:15:00,35.82,35.86,35.8,35.8,22200.0,35.82,35.86,35.8,35.8,22200.0
2021-10-11 14:20:00,35.8,35.8,35.8,35.8,15000.0,35.8,35.8,35.8,35.8,15000.0
2021-10-11 14:25:00,35.76,35.8,35.76,35.76,30000.0,35.76,35.8,35.76,35.76,30000.0
2021-10-11 14:30:00,35.84,35.84,35.84,35.84,10000.0,35.84,35.84,35.84,35.84,10000.0
2021-10-11 14:35:00,35.77,35.81,35.76,35.76,23800.0,35.77,35.81,35.76,35.76,23800.0
2021-10-11 14:40:00,35.76,35.76,35.7,35.74,45000.0,35.76,35.76,35.7,35.74,45000.0
2021-10-11 14:45:00,35.74,35.75,35.67,35.69,45000.0,35.74,35.75,35.67,35.69,45000.0
2021-10-11 14:50:00,35.64,35.68,35.64,35.68,26850.0,35.64,35.68,35.64,35.68,26850.0
2021-10-11 14:55:00,35.68,35.71,35.67,35.67,81700.0,35.68,35.71,35.67,35.67,81700.0
2021-10-11 15:00:00,35.67,35.68,35.61,35.61,100000.0,35.67,35.68,35.61,35.61,100000.0
2021-10-11 15:05:00,35.6,35.63,35.52,35.62,46750.0,35.6,35.63,35.52,35.62,46750.0
2021-10-11 15:10:00,35.54,35.66,35.54,35.66,50500.0,35.54,35.66,35.54,35.66,50500.0
2021-10-11 15:15:00,35.61,35.67,35.61,35.65,25000.0,35.61,35.67,35.61,35.65,25000.0
2021-10-11 15:20:00,35.63,35.64,35.58,35.61,50000.0,35.63,35.64,35.58,35.61,50000.0
2021-10-11 15:25:00,35.62,35.64,35.59,35.61,71250.0,35.62,35.64,35.59,35.61,71250.0
2021-10-11 15:30:00,35.65,35.66,35.62,35.62,25000.0,35.65,35.66,35.62,35.62,25000.0
2021-10-11 15:35:00,35.61,35.72,35.6,35.72,176250.0,35.61,35.72,35.6,35.72,176250.0
2021-10-11 15:40:00,35.7,35.76,35.68,35.74,99400.0,35.7,35.76,35.68,35.74,99400.0
2021-10-11 15:45:00,35.77,35.78,35.7,35.75,302600.0,35.77,35.78,35.7,35.75,302600.0
2021-10-11 15:50:00,35.77,35.77,35.67,35.74,169100.0,35.77,35.77,35.67,35.74,169100.0
2021-10-11 15:55:00,35.72,35.73,35.63,35.7,480950.0,35.72,35.73,35.63,35.7,480950.0
2021-10-12 09:30:00,35.95,36.05,35.84,35.93,149400.0,35.95,36.05,35.84,35.93,149400.0
2021-10-12 09:35:00,35.99,36.0,35.92,35.94,70000.0,35.99,36.0,35.92,35.94,70000.0
2021-10-12 09:40:00,35.9,35.9,35.78,35.79,35000.0,35.9,35.9,35.78,35.79,35000.0
2021-10-12 09:45:00,35.64,35.68,35.61,35.64,81900.0,35.64,35.68,35.61,35.64,81900.0
2021-10-12 09:50:00,35.6,35.81,35.6,35.73,60000.0,35.6,35.81,35.6,35.73,60000.0
2021-10-12 09:55:00,35.7,35.7,35.59,35.59,37950.0,35.7,35.7,35.59,35.59,37950.0
2021-10-12 10:00:00,35.58,35.67,35.58,35.67,20000.0,35.58,35.67,35.58,35.67,20000.0
2021-10-12 10:05:00,35.65,35.69,35.61,35.62,25050.0,35.65,35.69,35.61,35.62,25050.0
2021-10-12 10:10:00,35.57,35.63,35.56,35.63,25000.0,35.57,35.63,35.56,35.63,25000.0
2021-10-12 10:15:00,35.67,35.69,35.63,35.63,20350.0,35.67,35.69,35.63,35.63,20350.0
2021-10-12 10:20:00,35.72,35.75,35.72,35.75,20000.0,35.72,35.75,35.72,35.75,20000.0
2021-10-12 10:25:00,35.76,35.83,35.7,35.83,50000.0,35.76,35.83,35.7,35.83,50000.0
2021-10-12 10:30:00,35.8,35.85,35.79,35.82,145050.0,35.8,35.85,35.79,35.82,145050.0
2021-10-12 10:35:00,35.82,35.83,35.78,35.78,80000.0,35.82,35.83,35.78,35.78,80000.0
2021-10-12 10:40:00,35.83,35.87,35.82,35.82,45000.0,35.83,35.87,35.82,35.82,45000.0
2021-10-12 10:45:00,35.89,35.89,35.87,35.87,25000.0,35.89,35.89,35.87,35.87,25000.0
2021-10-12 10:50:00,35.85,35.92,35.85,35.9,141150.0,35.85,35.92,35.85,35.9,141150.0
2021-10-12 10:55:00,35.88,35.92,35.86,35.86,115000.0,35.88,35.92,35.86,35.86,115000.0
2021-10-12 11:00:00,35.88,35.9,35.81,35.81,45000.0,35.88,35.9,35.81,35.81,45000.0
2021-10-12 11:05:00,35.84,35.92,35.84,35.89,45000.0,35.84,35.92,35.84,35.89,45000.0
2021-10-12 11:10:00,35.9,35.9,35.86,35.89,23750.0,35.9,35.9,35.86,35.89,23750.0
2021-10-12 11:15:00,35.91,35.92,35.89,35.92,63750.0,35.91,35.92,35.89,35.92,63750.0
2021-10-12 11:20:00,35.91,36.0,35.91,35.99,123350.0,35.91,36.0,35.91,35.99,123350.0
2021-10-12 11:25:00,35.95,35.98,35.95,35.97,72600.0,35.95,35.98,35.95,35.97,72600.0
2021-10-12 11:30:00,35.95,35.99,35.95,35.98,30000.0,35.95,35.99,35.95,35.98,30000.0
2021-10-12 11:35:00,36.03,36.07,36.03,36.07,20000.0,36.03,36.07,36.03,36.07,20000.0
2021-10-12 11:40:00,36.06,36.09,36.06,36.06,120100.0,36.06,36.09,36.06,36.06,120100.0
2021-10-12 11:45:00,36.08,36.1,36.06,36.08,45000.0,36.08,36.1,36.06,36.08,45000.0
2021-10-12 11:50:00,36.12,36.12,36.07,36.07,75000.0,36.12,36.12,36.07,36.07,75000.0
2021-10-12 11:55:00,36.07,36.07,36.05,36.06,73600.0,36.07,36.07,36.05,36.06,73600.0
2021-10-12 12:00:00,36.1,36.17,36.1,36.13,119450.0,36.1,36.17,36.1,36.13,119450.0
2021-10-12 12:05:00,36.13,36.15,36.13,36.14,30000.0,36.13,36.15,36.13,36.14,30000.0
2021-10-12 12:10:00,36.16,36.28,36.16,36.27,252550.0,36.16,36.28,36.16,36.27,252550.0
2021-10-12 12:15:00,36.28,36.29,36.22,36.22,108550.0,36.28,36.29,36.22,36.22,108550.0
2021-10-12 12:20:00,36.25,36.25,36.22,36.23,55000.0,36.25,36.25,36.22,36.23,55000.0
2021-10-12 12:25:00,36.23,36.23,36.18,36.18,20000.0,36.23,36.23,36.18,36.18,20000.0
2021-10-12 12:30:00,36.23,36.23,36.08,36.11,72900.0,36.23,36.23,36.08,36.11,72900.0
2021-10-12 12:35:00,36.08,36.11,36.08,36.11,45050.0,36.08,36.11,36.08,36.11,45050.0
2021-10-12 12:40:00,36.12,36.12,36.1,36.1,19000.0,36.12,36.12,36.1,36.1,19000.0
2021-10-12 12:45:00,36.09,36.21,36.08,36.21,70000.0,36.09,36.21,36.08,36.21,70000.0
2021-10-12 12:50:00,36.18,36.18,36.17,36.17,10000.0,36.18,36.18,36.17,36.17,10000.0
2021-10-12 12:55:00,36.16,36.17,36.14,36.14,27200.0,36.16,36.17,36.14,36.14,27200.0
2021-10-12 13:00:00,36.18,36.18,36.14,36.14,10000.0,36.18,36.18,36.14,36.14,10000.0
2021-10-12 13:05:00,36.09,36.12,36.08,36.08,22500.0,36.09,36.12,36.08,36.08,22500.0
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 13:15:00,36.17,36.17,36.17,36.17,0.0,36.17,36.17,36.17,36.17,0.0
2021-10-12 13:20:00,36.18,36.18,36.1,36.1,30000.0,36.18,36.18,36.1,36.1,30000.0
2021-10-12 13:25:00,36.19,36.19,36.19,36.19,10000.0,36.19,36.19,36.19,36.19,10000.0
2021-10-12 13:30:00,36.19,36.19,36.19,36.19,0.0,36.19,36.19,36.19,36.19,0.0
2021-10-12 13:35:00,36.22,36.22,36.2,36.22,35000.0,36.22,36.22,36.2,36.22,35000.0
2021-10-12 13:40:00,36.22,36.22,36.22,36.22,15000.0,36.22,36.22,36.22,36.22,15000.0
2021-10-12 13:45:00,36.2,36.23,36.14,36.14,20000.0,36.2,36.23,36.14,36.14,20000.0
2021-10-12 13:50:00,36.2,36.2,36.17,36.17,25000.0,36.2,36.2,36.17,36.17,25000.0
2021-10-12 13:55:00,36.15,36.15,36.13,36.15,20000.0,36.15,36.15,36.13,36.15,20000.0
2021-10-12 14:00:00,36.15,36.19,36.15,36.19,70000.0,36.15,36.19,36.15,36.19,70000.0
2021-10-12 14:05:00,36.17,36.21,36.17,36.21,10000.0,36.17,36.21,36.17,36.21,10000.0
2021-10-12 14:10:00,36.18,36.2,36.17,36.19,58900.0,36.18,36.2,36.17,36.19,58900.0
2021-10-12 14:15:00,36.22,36.25,36.22,36.22,50000.0,36.22,36.25,36.22,36.22,50000.0
2021-10-12 14:20:00,36.21,36.21,36.19,36.19,15000.0,36.21,36.21,36.19,36.19,15000.0
2021-10-12 14:25:00,36.19,36.21,36.19,36.21,15000.0,36.19,36.21,36.19,36.21,15000.0
2021-10-12 14:30:00,36.21,36.22,36.2,36.22,16700.0,36.21,36.22,36.2,36.22,16700.0
2021-10-12 14:35:00,36.2,36.2,36.2,36.2,10050.0,36.2,36.2,36.2,36.2,10050.0
2021-10-12 14:40:00,36.14,36.14,36.14,36.14,5000.0,36.14,36.14,36.14,36.14,5000.0
2021-10-12 14:45:00,36.16,36.19,36.16,36.19,30000.0,36.16,36.19,36.16,36.19,30000.0
2021-10-12 14:50:00,36.16,36.19,36.16,36.19,45050.0,36.16,36.19,36.16,36.19,45050.0
2021-10-12 14:55:00,36.15,36.17,36.14,36.14,20000.0,36.15,36.17,36.14,36.14,20000.0
2021-10-12 15:00:00,36.14,36.14,36.06,36.06,85000.0,36.14,36.14,36.06,36.06,85000.0
2021-10-12 15:05:00,36.05,36.11,36.05,36.08,35000.0,36.05,36.11,36.05,36.08,35000.0
2021-10-12 15:10:00,36.08,36.1,36.08,36.1,10000.0,36.08,36.1,36.08,36.1,10000.0
2021-10-12 15:15:00,36.08,36.1,36.07,36.08,50000.0,36.08,36.1,36.07,36.08,50000.0
2021-10-12 15:20:00,36.08,36.1,36.08,36.1,25000.0,36.08,36.1,36.08,36.1,25000.0
2021-10-12 15:25:00,36.12,36.17,36.1,36.17,35000.0,36.12,36.17,36.1,36.17,35000.0
2021-10-12 15:30:00,36.13,36.15,36.13,36.15,38900.0,36.13,36.15,36.13,36.15,38900.0
2021-10-12 15:35:00,36.16,36.16,36.13,36.13,55000.0,36.16,36.16,36.13,36.13,55000.0
2021-10-12 15:40:00,36.11,36.11,36.01,36.01,115000.0,36.11,36.11,36.01,36.01,115000.0
2021-10-12 15:45:00,36.0,36.06,36.0,36.03,126950.0,36.0,36.06,36.0,36.03,126950.0
2021-10-12 15:50:00,36.01,36.03,35.99,36.0,91900.0,36.01,36.03,35.99,36.0,91900.0
2021-10-12 15:55:00,35.99,36.07,35.99,36.07,338750.0,35.99,36.07,35.99,36.07,338750.0
2021-10-13 09:30:00,36.2,36.33,36.19,36.19,111150.0,36.2,36.33,36.19,36.19,111150.0
2021-10-13 09:35:00,36.19,36.35,36.19,36.31,50000.0,36.19,36.35,36.19,36.31,50000.0
2021-10-13 09:40:00,36.35,36.35,36.08,36.12,85000.0,36.35,36.35,36.08,36.12,85000.0
2021-10-13 09:45:00,36.15,36.17,36.14,36.14,20000.0,36.15,36.17,36.14,36.14,20000.0
2021-10-13 09:50:00,36.24,36.24,36.24,36.24,59050.0,36.24,36.24,36.24,36.24,59050.0
2021-10-13 09:55:00,36.17,36.17,36.15,36.15,25000.0,36.17,36.17,36.15,36.15,25000.0
2021-10-13 10:00:00,36.17,36.17,36.16,36.16,26100.0,36.17,36.17,36.16,36.16,26100.0
2021-10-13 10:05:00,36.16,36.16,36.16,36.16,10000.0,36.16,36.16,36.16,36.16,10000.0
2021-10-13 10:10:00,36.07,36.07,36.0,36.0,26450.0,36.07,36.07,36.0,36.0,26450.0
2021-10-13 10:15:00,35.97,36.03,35.94,36.03,62400.0,35.97,36.03,35.94,36.03,62400.0
2021-10-13 10:20:00,36.01,36.03,35.98,35.99,49850.0,36.01,36.03,35.98,35.99,49850.0
2021-10-13 10:25:00,35.95,35.99,35.95,35.99,22350.0,35.95,35.99,35.95,35.99,22350.0
2021-10-13 10:30:00,35.99,35.99,35.99,35.99,0.0,35.99,35.99,35.99,35.99,0.0
2021-10-13 10:35:00,36.04,36.07,35.98,35.98,61350.0,36.04,36.07,35.98,35.98,61350.0
2021-10-13 10:40:00,35.98,35.98,35.98,35.98,0.0,35.98,35.98,35.98,35.98,0.0
2021-10-13 10:45:00,36.04,36.06,36.04,36.06,11700.0,36.04,36.06,36.04,36.06,11700.0
2021-10-13 10:50:00,36.1,36.1,36.09,36.09,23100.0,36.1,36.1,36.09,36.09,23100.0
2021-10-13 10:55:00,36.07,36.07,36.07,36.07,5000.0,36.07,36.07,36.07,36.07,5000.0
2021-10-13 11:00:00,35.99,36.01,35.99,36.01,35000.0,35.99,36.01,35.99,36.01,35000.0
2021-10-13 11:05:00,36.01,36.04,36.0,36.0,82500.0,36.01,36.04,36.0,36.0,82500.0
2021-10-13 11:10:00,35.97,35.99,35.97,35.97,25050.0,35.97,35.99,35.97,35.97,25050.0
2021-10-13 11:15:00,36.01,36.02,35.99,36.02,55000.0,36.01,36.02,35.99,36.02,55000.0
2021-10-13 11:20:00,36.02,36.02,35.98,36.0,25000.0,36.02,36.02,35.98,36.0,25000.0
2021-10-13 11:25:00,35.94,35.95,35.92,35.93,42000.0,35.94,35.95,35.92,35.93,42000.0
2021-10-13 11:30:00,35.9,35.91,35.86,35.86,54500.0,35.9,35.91,35.86,35.86,54500.0
2021-10-13 11:35:00,35.86,35.86,35.82,35.82,91050.0,35.86,35.86,35.82,35.82,91050.0
2021-10-13 11:40:00,35.86,35.93,35.86,35.93,30000.0,35.86,35.93,35.86,35.93,30000.0
2021-10-13 11:45:00,35.97,35.97,35.96,35.97,49950.0,35.97,35.97,35.96,35.97,49950.0
2021-10-13 11:50:00,35.97,35.97,35.96,35.96,15000.0,35.97,35.97,35.96,35.96,15000.0
2021-10-13 11:55:00,35.96,35.97,35.93,35.97,35000.0,35.96,35.97,35.93,35.97,35000.0
2021-10-13 12:00:00,36.01,36.01,35.99,35.99,10000.0,36.01,36.01,35.99,35.99,10000.0
2021-10-13 12:05:00,35.98,36.04,35.98,36.02,67550.0,35.98,36.04,35.98,36.02,67550.0
2021-10-13 12:10:00,36.02,36.02,36.02,36.02,0.0,36.02,36.02,36.02,36.02,0.0
2021-10-13 12:15:00,36.04,36.11,36.04,36.11,60000.0,36.04,36.11,36.04,36.11,60000.0
2021-10-13 12:20:00,36.14,36.16,36.14,36.14,30000.0,36.14,36.16,36.14,36.14,30000.0
2021-10-13 12:25:00,36.15,36.22,36.15,36.21,40000.0,36.15,36.22,36.15,36.21,40000.0
2021-10-13 12:30:00,36.26,36.29,36.21,36.25,25000.0,36.26,36.29,36.21,36.25,25000.0
2021-10-13 12:35:00,36.28,36.28,36.24,36.24,90000.0,36.28,36.28,36.24,36.24,90000.0
2021-10-13 12:40:00,36.24,36.26,36.18,36.26,158000.0,36.24,36.26,36.18,36.26,158000.0
2021-10-13 12:45:00,36.23,36.23,36.13,36.13,35000.0,36.23,36.23,36.13,36.13,35000.0
2021-10-13 12:50:00,36.18,36.19,36.18,36.19,15000.0,36.18,36.19,36.18,36.19,15000.0
2021-10-13 12:55:00,36.24,36.24,36.12,36.21,57500.0,36.24,36.24,36.12,36.21,57500.0
2021-10-13 13:00:00,36.21,36.24,36.18,36.18,25050.0,36.21,36.24,36.18,36.18,25050.0
2021-10-13 13:05:00,36.2,36.23,36.2,36.23,10000.0,36.2,36.23,36.2,36.23,10000.0
2021-10-13 13:10:00,36.23,36.24,36.23,36.24,15000.0,36.23,36.24,36.23,36.24,15000.0
2021-10-13 13:15:00,36.12,36.21,36.12,36.16,15000.0,36.12,36.21,36.12,36.16,15000.0
2021-10-13 13:20:00,36.16,36.22,36.14,36.21,75050.0,36.16,36.22,36.14,36.21,75050.0
2021-10-13 13:25:00,36.22,36.26,36.2,36.26,45000.0,36.22,36.26,36.2,36.26,45000.0
2021-10-13 13:30:00,36.23,36.33,36.22,36.22,55450.0,36.23,36.33,36.22,36.22,55450.0
2021-10-13 13:35:00,36.23,36.23,36.23,36.23,5500.0,36.23,36.23,36.23,36.23,5500.0
2021-10-13 13:40:00,36.23,36.23,36.21,36.22,25000.0,36.23,36.23,36.21,36.22,25000.0
2021-10-13 13:45:00,36.25,36.25,36.22,36.22,25000.0,36.25,36.25,36.22,36.22,25000.0
2021-10-13 13:50:00,36.22,36.24,36.22,36.24,25000.0,36.22,36.24,36.22,36.24,25000.0
2021-10-13 13:55:00,36.25,36.28,36.25,36.28,25000.0,36.25,36.28,36.25,36.28,25000.0
2021-10-13 14:00:00,36.26,36.34,36.23,36.23,66550.0,36.26,36.34,36.23,36.23,66550.0
2021-10-13 14:05:00,36.18,36.19,36.16,36.19,70500.0,36.18,36.19,36.16,36.19,70500.0
2021-10-13 14:10:00,36.25,36.25,36.25,36.25,5050.0,36.25,36.25,36.25,36.25,5050.0
2021-10-13 14:15:00,36.23,36.23,36.23,36.23,20000.0,36.23,36.23,36.23,36.23,20000.0
2021-10-13 14:20:00,36.23,36.23,36.23,36.23,0.0,36.23,36.23,36.23,36.23,0.0
2021-10-13 14:25:00,36.22,36.22,36.2,36.21,20300.0,36.22,36.22,36.2,36.21,20300.0
2021-10-13 14:30:00,36.19,36.19,36.18,36.18,15500.0,36.19,36.19,36.18,36.18,15500.0
2021-10-13 14:35:00,36.21,36.21,36.21,36.21,5000.0,36.21,36.21,36.21,36.21,5000.0
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 14:45:00,36.16,36.16,36.16,36.16,0.0,36.16,36.16,36.16,36.16,0.0
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 14:55:00,36.19,36.19,36.19,36.19,0.0,36.19,36.19,36.19,36.19,0.0
2021-10-13 15:00:00,36.21,36.21,36.21,36.21,16400.0,36.21,36.21,36.21,36.21,16400.0
2021-10-13 15:05:00,36.24,36.26,36.21,36.26,25000.0,36.24,36.26,36.21,36.26,25000.0
2021-10-13 15:10:00,36.26,36.26,36.25,36.25,20000.0,36.26,36.26,36.25,36.25,20000.0
2021-10-13 15:15:00,36.2,36.2,36.2,36.2,5000.0,36.2,36.2,36.2,36.2,5000.0
2021-10-13 15:20:00,36.18,36.18,36.18,36.18,5000.0,36.18,36.18,36.18,36.18,5000.0
2021-10-13 15:25:00,36.14,36.18,36.13,36.15,105000.0,36.14,36.18,36.13,36.15,105000.0
2021-10-13 15:30:00,36.19,36.19,36.17,36.17,10000.0,36.19,36.19,36.17,36.17,10000.0
2021-10-13 15:35:00,36.27,36.27,36.27,36.27,5000.0,36.27,36.27,36.27,36.27,5000.0
2021-10-13 15:40:00,36.25,36.25,36.2,36.2,115150.0,36.25,36.25,36.2,36.2,115150.0
2021-10-13 15:45:00,36.2,36.24,36.2,36.24,45050.0,36.2,36.24,36.2,36.24,45050.0
2021-10-13 15:50:00,36.25,36.26,36.2,36.21,112500.0,36.25,36.26,36.2,36.21,112500.0
2021-10-13 15:55:00,36.2,36.25,36.2,36.24,182350.0,36.2,36.25,36.2,36.24,182350.0
2021-10-14 09:30:00,36.56,36.67,36.47,36.47,223700.0,36.56,36.67,36.47,36.47,223700.0
2021-10-14 09:35:00,36.57,36.59,36.5,36.56,82500.0,36.57,36.59,36.5,36.56,82500.0
2021-10-14 09:40:00,36.6,36.75,36.6,36.71,169400.0,36.6,36.75,36.6,36.71,169400.0
2021-10-14 09:45:00,36.77,36.77,36.7,36.7,28250.0,36.77,36.77,36.7,36.7,28250.0
2021-10-14 09:50:00,36.69,36.69,36.67,36.67,15000.0,36.69,36.69,36.67,36.67,15000.0
2021-10-14 09:55:00,36.68,36.72,36.67,36.72,30200.0,36.68,36.72,36.67,36.72,30200.0
2021-10-14 10:00:00,36.66,36.66,36.64,36.64,20000.0,36.66,36.66,36.64,36.64,20000.0
2021-10-14 10:05:00,36.63,36.71,36.63,36.71,15000.0,36.63,36.71,36.63,36.71,15000.0
2021-10-14 10:10:00,36.78,36.78,36.76,36.76,30000.0,36.78,36.78,36.76,36.76,30000.0
2021-10-14 10:15:00,36.76,36.77,36.75,36.75,20750.0,36.76,36.77,36.75,36.75,20750.0
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 10:25:00,36.69,36.69,36.69,36.69,0.0,36.69,36.69,36.69,36.69,0.0
2021-10-14 10:30:00,36.68,36.68,36.61,36.61,88950.0,36.68,36.68,36.61,36.61,88950.0
2021-10-14 10:35:00,36.61,36.63,36.55,36.55,65000.0,36.61,36.63,36.55,36.55,65000.0
2021-10-14 10:40:00,36.6,36.6,36.6,36.6,13700.0,36.6,36.6,36.6,36.6,13700.0
2021-10-14 10:45:00,36.68,36.68,36.68,36.68,5000.0,36.68,36.68,36.68,36.68,5000.0
2021-10-14 10:50:00,36.71,36.71,36.67,36.67,55400.0,36.71,36.71,36.67,36.67,55400.0
2021-10-14 10:55:00,36.71,36.71,36.65,36.65,52350.0,36.71,36.71,36.65,36.65,52350.0
2021-10-14 11:00:00,36.65,36.7,36.65,36.68,47900.0,36.65,36.7,36.65,36.68,47900.0
2021-10-14 11:05:00,36.71,36.77,36.71,36.77,53100.0,36.71,36.77,36.71,36.77,53100.0
2021-10-14 11:10:00,36.77,36.77,36.77,36.77,0.0,36.77,36.77,36.77,36.77,0.0
2021-10-14 11:15:00,36.78,36.83,36.78,36.82,60100.0,36.78,36.83,36.78,36.82,60100.0
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 11:25:00,36.76,36.76,36.76,36.76,0.0,36.76,36.76,36.76,36.76,0.0
2021-10-14 11:30:00,36.8,36.8,36.74,36.74,20000.0,36.8,36.8,36.74,36.74,20000.0
2021-10-14 11:35:00,36.75,36.8,36.75,36.8,30000.0,36.75,36.8,36.75,36.8,30000.0
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 11:45:00,36.77,36.77,36.77,36.77,0.0,36.77,36.77,36.77,36.77,0.0
2021-10-14 11:50:00,36.8,36.84,36.8,36.82,30000.0,36.8,36.84,36.8,36.82,30000.0
2021-10-14 11:55:00,36.79,36.81,36.78,36.81,82650.0,36.79,36.81,36.78,36.81,82650.0
2021-10-14 12:00:00,36.8,36.82,36.8,36.82,30000.0,36.8,36.82,36.8,36.82,30000.0
2021-10-14 12:05:00,36.8,36.83,36.8,36.82,30000.0,36.8,36.83,36.8,36.82,30000.0
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 12:15:00,36.82,36.82,36.82,36.82,0.0,36.82,36.82,36.82,36.82,0.0
2021-10-14 12:20:00,36.8,36.8,36.78,36.79,60800.0,36.8,36.8,36.78,36.79,60800.0
2021-10-14 12:25:00,36.78,36.8,36.78,36.8,30000.0,36.78,36.8,36.78,36.8,30000.0
2021-10-14 12:30:00,36.81,36.88,36.81,36.88,82100.0,36.81,36.88,36.81,36.88,82100.0
2021-10-14 12:35:00,36.87,36.88,36.84,36.84,48100.0,36.87,36.88,36.84,36.84,48100.0
2021-10-14 12:40:00,36.88,36.88,36.84,36.85,15000.0,36.88,36.88,36.84,36.85,15000.0
2021-10-14 12:45:00,36.82,36.96,36.82,36.96,82600.0,36.82,36.96,36.82,36.96,82600.0
2021-10-14 12:50:00,36.94,36.94,36.94,36.94,5000.0,36.94,36.94,36.94,36.94,5000.0
2021-10-14 12:55:00,36.92,36.94,36.92,36.94,15000.0,36.92,36.94,36.92,36.94,15000.0
2021-10-14 13:00:00,36.94,36.96,36.9,36.91,50000.0,36.94,36.96,36.9,36.91,50000.0
2021-10-14 13:05:00,36.88,36.96,36.88,36.94,35000.0,36.88,36.96,36.88,36.94,35000.0
2021-10-14 13:10:00,36.92,36.95,36.92,36.92,50000.0,36.92,36.95,36.92,36.92,50000.0
2021-10-14 13:15:00,36.92,36.92,36.89,36.89,10000.0,36.92,36.92,36.89,36.89,10000.0
2021-10-14 13:20:00,36.92,36.92,36.88,36.92,15000.0,36.92,36.92,36.88,36.92,15000.0
2021-10-14 13:25:00,36.92,36.92,36.91,36.91,15000.0,36.92,36.92,36.91,36.91,15000.0
2021-10-14 13:30:00,36.91,36.91,36.91,36.91,0.0,36.91,36.91,36.91,36.91,0.0
2021-10-14 13:35:00,36.92,36.94,36.86,36.88,70000.0,36.92,36.94,36.86,36.88,70000.0
2021-10-14 13:40:00,36.88,36.92,36.88,36.88,50000.0,36.88,36.92,36.88,36.88,50000.0
2021-10-14 13:45:00,36.9,36.9,36.86,36.86,178000.0,36.9,36.9,36.86,36.86,178000.0
2021-10-14 13:50:00,36.84,36.85,36.84,36.84,20000.0,36.84,36.85,36.84,36.84,20000.0
2021-10-14 13:55:00,36.84,36.84,36.82,36.82,148000.0,36.84,36.84,36.82,36.82,148000.0
2021-10-14 14:00:00,36.83,36.83,36.78,36.78,65250.0,36.83,36.83,36.78,36.78,65250.0
2021-10-14 14:05:00,36.81,36.81,36.79,36.79,84100.0,36.81,36.81,36.79,36.79,84100.0
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 14:15:00,36.81,36.81,36.81,36.81,0.0,36.81,36.81,36.81,36.81,0.0
2021-10-14 14:20:00,36.81,36.81,36.81,36.81,0.0,36.81,36.81,36.81,36.81,0.0
2021-10-14 14:25:00,36.84,36.89,36.84,36.89,41300.0,36.84,36.89,36.84,36.89,41300.0
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 14:35:00,36.86,36.86,36.86,36.86,0.0,36.86,36.86,36.86,36.86,0.0
2021-10-14 14:40:00,36.92,36.92,36.9,36.91,20000.0,36.92,36.92,36.9,36.91,20000.0
2021-10-14 14:45:00,36.92,36.94,36.92,36.94,10000.0,36.92,36.94,36.92,36.94,10000.0
2021-10-14 14:50:00,36.94,36.96,36.92,36.94,230750.0,36.94,36.96,36.92,36.94,230750.0
2021-10-14 14:55:00,36.92,36.96,36.92,36.96,25500.0,36.92,36.96,36.92,36.96,25500.0
2021-10-14 15:00:00,36.94,36.94,36.91,36.91,45100.0,36.94,36.94,36.91,36.91,45100.0
2021-10-14 15:05:00,36.92,36.92,36.9,36.9,10000.0,36.92,36.92,36.9,36.9,10000.0
2021-10-14 15:10:00,36.9,36.9,36.87,36.89,29650.0,36.9,36.9,36.87,36.89,29650.0
2021-10-14 15:15:00,36.88,36.9,36.88,36.89,15000.0,36.88,36.9,36.88,36.89,15000.0
2021-10-14 15:20:00,36.91,36.91,36.89,36.89,30000.0,36.91,36.91,36.89,36.89,30000.0
2021-10-14 15:25:00,36.91,36.92,36.9,36.91,90000.0,36.91,36.92,36.9,36.91,90000.0
2021-10-14 15:30:00,36.88,36.93,36.88,36.91,40000.0,36.88,36.93,36.88,36.91,40000.0
2021-10-14 15:35:00,36.91,36.91,36.86,36.89,140000.0,36.91,36.91,36.86,36.89,140000.0
2021-10-14 15:40:00,36.88,36.89,36.82,36.84,42500.0,36.88,36.89,36.82,36.84,42500.0
2021-10-14 15:45:00,36.84,36.85,36.82,36.83,96500.0,36.84,36.85,36.82,36.83,96500.0
2021-10-14 15:50:00,36.81,36.93,36.81,36.92,150200.0,36.81,36.93,36.81,36.92,150200.0
2021-10-14 15:55:00,36.91,36.92,36.8,36.83,770600.0,36.91,36.92,36.8,36.83,770600.0
2021-10-15 09:30:00,37.09,37.09,36.94,36.94,338800.0,37.09,37.09,36.94,36.94,338800.0
2021-10-15 09:35:00,36.99,36.99,36.88,36.88,74300.0,36.99,36.99,36.88,36.88,74300.0
2021-10-15 09:40:00,36.9,36.98,36.87,36.87,40000.0,36.9,36.98,36.87,36.87,40000.0
2021-10-15 09:45:00,36.89,36.89,36.85,36.85,17850.0,36.89,36.89,36.85,36.85,17850.0
2021-10-15 09:50:00,36.88,36.9,36.88,36.89,53550.0,36.88,36.9,36.88,36.89,53550.0
2021-10-15 09:55:00,36.91,36.98,36.91,36.95,60000.0,36.91,36.98,36.91,36.95,60000.0
2021-10-15 10:00:00,36.98,36.98,36.87,36.87,77550.0,36.98,36.98,36.87,36.87,77550.0
2021-10-15 10:05:00,36.88,36.88,36.88,36.88,5000.0,36.88,36.88,36.88,36.88,5000.0
2021-10-15 10:10:00,36.91,36.91,36.84,36.84,34800.0,36.91,36.91,36.84,36.84,34800.0
2021-10-15 10:15:00,36.78,36.82,36.77,36.82,50050.0,36.78,36.82,36.77,36.82,50050.0
2021-10-15 10:20:00,36.81,36.82,36.8,36.8,40000.0,36.81,36.82,36.8,36.8,40000.0
2021-10-15 10:25:00,36.77,36.77,36.76,36.76,53600.0,36.77,36.77,36.76,36.76,53600.0
2021-10-15 10:30:00,36.76,36.76,36.76,36.76,0.0,36.76,36.76,36.76,36.76,0.0
2021-10-15 10:35:00,36.76,36.8,36.75,36.8,15000.0,36.76,36.8,36.75,36.8,15000.0
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 10:45:00,36.75,36.75,36.75,36.75,0.0,36.75,36.75,36.75,36.75,0.0
2021-10-15 10:50:00,36.8,36.84,36.79,36.83,30000.0,36.8,36.84,36.79,36.83,30000.0
2021-10-15 10:55:00,36.83,36.89,36.83,36.89,81150.0,36.83,36.89,36.83,36.89,81150.0
2021-10-15 11:00:00,36.88,36.92,36.88,36.92,98850.0,36.88,36.92,36.88,36.92,98850.0
2021-10-15 11:05:00,36.92,36.92,36.9,36.9,35000.0,36.92,36.92,36.9,36.9,35000.0
2021-10-15 11:10:00,36.9,36.9,36.9,36.9,0.0,36.9,36.9,36.9,36.9,0.0
2021-10-15 11:15:00,36.93,36.94,36.93,36.94,15000.0,36.93,36.94,36.93,36.94,15000.0
2021-10-15 11:20:00,36.94,36.94,36.94,36.94,0.0,36.94,36.94,36.94,36.94,0.0
2021-10-15 11:25:00,36.93,36.96,36.91,36.96,35000.0,36.93,36.96,36.91,36.96,35000.0
2021-10-15 11:30:00,36.9,36.9,36.86,36.86,35200.0,36.9,36.9,36.86,36.86,35200.0
2021-10-15 11:35:00,36.85,36.85,36.85,36.85,5000.0,36.85,36.85,36.85,36.85,5000.0
2021-10-15 11:40:00,36.78,36.78,36.77,36.77,20500.0,36.78,36.78,36.77,36.77,20500.0
2021-10-15 11:45:00,36.75,36.76,36.75,36.76,10050.0,36.75,36.76,36.75,36.76,10050.0
2021-10-15 11:50:00,36.74,36.78,36.74,36.78,55000.0,36.74,36.78,36.74,36.78,55000.0
2021-10-15 11:55:00,36.79,36.8,36.76,36.8,80000.0,36.79,36.8,36.76,36.8,80000.0
2021-10-15 12:00:00,36.8,36.81,36.79,36.8,25000.0,36.8,36.81,36.79,36.8,25000.0
2021-10-15 12:05:00,36.77,36.79,36.77,36.79,25000.0,36.77,36.79,36.77,36.79,25000.0
2021-10-15 12:10:00,36.79,36.79,36.79,36.79,0.0,36.79,36.79,36.79,36.79,0.0
2021-10-15 12:15:00,36.81,36.81,36.81,36.81,5000.0,36.81,36.81,36.81,36.81,5000.0
2021-10-15 12:20:00,36.79,36.79,36.79,36.79,5000.0,36.79,36.79,36.79,36.79,5000.0
2021-10-15 12:25:00,36.78,36.82,36.77,36.79,65150.0,36.78,36.82,36.77,36.79,65150.0
2021-10-15 12:30:00,36.8,36.8,36.8,36.8,5000.0,36.8,36.8,36.8,36.8,5000.0
2021-10-15 12:35:00,36.8,36.8,36.8,36.8,26900.0,36.8,36.8,36.8,36.8,26900.0
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 12:45:00,36.8,36.8,36.8,36.8,0.0,36.8,36.8,36.8,36.8,0.0
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 12:55:00,36.8,36.8,36.8,36.8,0.0,36.8,36.8,36.8,36.8,0.0
2021-10-15 13:00:00,36.8,36.8,36.8,36.8,15350.0,36.8,36.8,36.8,36.8,15350.0
2021-10-15 13:05:00,36.82,36.82,36.82,36.82,5000.0,36.82,36.82,36.82,36.82,5000.0
2021-10-15 13:10:00,36.83,36.83,36.83,36.83,5000.0,36.83,36.83,36.83,36.83,5000.0
2021-10-15 13:15:00,36.83,36.85,36.81,36.81,84450.0,36.83,36.85,36.81,36.81,84450.0
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 13:25:00,36.81,36.81,36.81,36.81,0.0,36.81,36.81,36.81,36.81,0.0
2021-10-15 13:30:00,36.82,36.82,36.82,36.82,6650.0,36.82,36.82,36.82,36.82,6650.0
2021-10-15 13:35:00,36.82,36.82,36.82,36.82,10000.0,36.82,36.82,36.82,36.82,10000.0
2021-10-15 13:40:00,36.83,36.83,36.76,36.8,103350.0,36.83,36.83,36.76,36.8,103350.0
2021-10-15 13:45:00,36.82,36.82,36.81,36.81,13700.0,36.82,36.82,36.81,36.81,13700.0
2021-10-15 13:50:00,36.81,36.81,36.81,36.81,0.0,36.81,36.81,36.81,36.81,0.0
2021-10-15 13:55:00,36.81,36.81,36.81,36.81,5000.0,36.81,36.81,36.81,36.81,5000.0
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 14:05:00,36.82,36.82,36.82,36.82,0.0,36.82,36.82,36.82,36.82,0.0
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 14:15:00,36.79,36.79,36.79,36.79,0.0,36.79,36.79,36.79,36.79,0.0
2021-10-15 14:20:00,36.78,36.78,36.72,36.74,45650.0,36.78,36.78,36.72,36.74,45650.0
2021-10-15 14:25:00,36.76,36.76,36.73,36.74,20000.0,36.76,36.76,36.73,36.74,20000.0
2021-10-15 14:30:00,36.72,36.72,36.72,36.72,5050.0,36.72,36.72,36.72,36.72,5050.0
2021-10-15 14:35:00,36.74,36.74,36.74,36.74,15000.0,36.74,36.74,36.74,36.74,15000.0
2021-10-15 14:40:00,36.73,36.73,36.73,36.73,5000.0,36.73,36.73,36.73,36.73,5000.0
2021-10-15 14:45:00,36.73,36.73,36.7,36.7,25500.0,36.73,36.73,36.7,36.7,25500.0
2021-10-15 14:50:00,36.7,36.7,36.68,36.68,15000.0,36.7,36.7,36.68,36.68,15000.0
2021-10-15 14:55:00,36.71,36.71,36.71,36.71,5000.0,36.71,36.71,36.71,36.71,5000.0
2021-10-15 15:00:00,36.72,36.72,36.67,36.67,43150.0,36.72,36.72,36.67,36.67,43150.0
2021-10-15 15:05:00,36.64,36.73,36.64,36.64,65000.0,36.64,36.73,36.64,36.64,65000.0
2021-10-15 15:10:00,36.66,36.68,36.66,36.68,32500.0,36.66,36.68,36.66,36.68,32500.0
2021-10-15 15:15:00,36.7,36.72,36.7,36.7,37500.0,36.7,36.72,36.7,36.7,37500.0
2021-10-15 15:20:00,36.7,36.7,36.7,36.7,0.0,36.7,36.7,36.7,36.7,0.0
2021-10-15 15:25:00,36.67,36.67,36.66,36.66,10000.0,36.67,36.67,36.66,36.66,10000.0
2021-10-15 15:30:00,36.64,36.64,36.61,36.63,40000.0,36.64,36.64,36.61,36.63,40000.0
2021-10-15 15:35:00,36.62,36.62,36.58,36.58,76850.0,36.62,36.62,36.58,36.58,76850.0
2021-10-15 15:40:00,36.56,36.58,36.55,36.55,36650.0,36.56,36.58,36.55,36.55,36650.0
2021-10-15 15:45:00,36.55,36.55,36.52,36.54,75100.0,36.55,36.55,36.52,36.54,75100.0
2021-10-15 15:50:00,36.55,36.57,36.53,36.54,205200.0,36.55,36.57,36.53,36.54,205200.0
2021-10-15 15:55:00,36.55,36.62,36.53,36.59,632100.0,36.55,36.62,36.53,36.59,632100.0
2021-10-18 09:30:00,36.68,36.77,36.62,36.69,668650.0,36.68,36.77,36.62,36.69,668650.0
2021-10-18 09:35:00,36.67,36.67,36.66,36.66,10000.0,36.67,36.67,36.66,36.66,10000.0
2021-10-18 09:40:00,36.71,36.79,36.7,36.78,35000.0,36.71,36.79,36.7,36.78,35000.0
2021-10-18 09:45:00,36.76,36.81,36.73,36.73,70000.0,36.76,36.81,36.73,36.73,70000.0
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 09:55:00,36.7,36.7,36.7,36.7,0.0,36.7,36.7,36.7,36.7,0.0
2021-10-18 10:00:00,36.67,36.67,36.56,36.56,40000.0,36.67,36.67,36.56,36.56,40000.0
2021-10-18 10:05:00,36.6,36.69,36.6,36.61,62950.0,36.6,36.69,36.6,36.61,62950.0
2021-10-18 10:10:00,36.61,36.62,36.56,36.56,243900.0,36.61,36.62,36.56,36.56,243900.0
2021-10-18 10:15:00,36.57,36.65,36.56,36.65,35450.0,36.57,36.65,36.56,36.65,35450.0
2021-10-18 10:20:00,36.66,36.68,36.64,36.66,30000.0,36.66,36.68,36.64,36.66,30000.0
2021-10-18 10:25:00,36.68,36.73,36.68,36.68,57100.0,36.68,36.73,36.68,36.68,57100.0
2021-10-18 10:30:00,36.74,36.74,36.68,36.68,25000.0,36.74,36.74,36.68,36.68,25000.0
2021-10-18 10:35:00,36.66,36.66,36.63,36.65,35000.0,36.66,36.66,36.63,36.65,35000.0
2021-10-18 10:40:00,36.69,36.71,36.67,36.7,30150.0,36.69,36.71,36.67,36.7,30150.0
2021-10-18 10:45:00,36.76,36.76,36.71,36.71,42500.0,36.76,36.76,36.71,36.71,42500.0
2021-10-18 10:50:00,36.73,36.81,36.73,36.79,27850.0,36.73,36.81,36.73,36.79,27850.0
2021-10-18 10:55:00,36.81,36.85,36.79,36.85,25000.0,36.81,36.85,36.79,36.85,25000.0
2021-10-18 11:00:00,36.85,36.85,36.78,36.81,38050.0,36.85,36.85,36.78,36.81,38050.0
2021-10-18 11:05:00,36.81,36.85,36.81,36.85,10000.0,36.81,36.85,36.81,36.85,10000.0
2021-10-18 11:10:00,36.83,36.86,36.83,36.86,21050.0,36.83,36.86,36.83,36.86,21050.0
2021-10-18 11:15:00,36.84,36.88,36.8,36.82,103500.0,36.84,36.88,36.8,36.82,103500.0
2021-10-18 11:20:00,36.82,36.82,36.82,36.82,0.0,36.82,36.82,36.82,36.82,0.0
2021-10-18 11:25:00,36.82,36.86,36.8,36.8,20000.0,36.82,36.86,36.8,36.8,20000.0
2021-10-18 11:30:00,36.79,36.82,36.79,36.81,20000.0,36.79,36.82,36.79,36.81,20000.0
2021-10-18 11:35:00,36.81,36.81,36.81,36.81,15000.0,36.81,36.81,36.81,36.81,15000.0
2021-10-18 11:40:00,36.85,36.85,36.85,36.85,10000.0,36.85,36.85,36.85,36.85,10000.0
2021-10-18 11:45:00,36.86,36.86,36.86,36.86,10000.0,36.86,36.86,36.86,36.86,10000.0
2021-10-18 11:50:00,36.91,36.93,36.88,36.88,61000.0,36.91,36.93,36.88,36.88,61000.0
2021-10-18 11:55:00,36.91,36.96,36.89,36.92,88000.0,36.91,36.96,36.89,36.92,88000.0
2021-10-18 12:00:00,36.94,36.98,36.93,36.97,174600.0,36.94,36.98,36.93,36.97,174600.0
2021-10-18 12:05:00,36.95,36.95,36.88,36.88,30000.0,36.95,36.95,36.88,36.88,30000.0
2021-10-18 12:10:00,36.88,36.88,36.8,36.8,59500.0,36.88,36.88,36.8,36.8,59500.0
2021-10-18 12:15:00,36.81,36.83,36.8,36.83,38250.0,36.81,36.83,36.8,36.83,38250.0
2021-10-18 12:20:00,36.81,36.81,36.81,36.81,20000.0,36.81,36.81,36.81,36.81,20000.0
2021-10-18 12:25:00,36.79,36.79,36.79,36.79,15000.0,36.79,36.79,36.79,36.79,15000.0
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 12:35:00,36.8,36.8,36.8,36.8,0.0,36.8,36.8,36.8,36.8,0.0
2021-10-18 12:40:00,36.82,36.82,36.77,36.77,25000.0,36.82,36.82,36.77,36.77,25000.0
2021-10-18 12:45:00,36.78,36.78,36.74,36.75,15000.0,36.78,36.78,36.74,36.75,15000.0
2021-10-18 12:50:00,36.72,36.79,36.72,36.78,21000.0,36.72,36.79,36.72,36.78,21000.0
2021-10-18 12:55:00,36.74,36.75,36.73,36.73,20000.0,36.74,36.75,36.73,36.73,20000.0
2021-10-18 13:00:00,36.79,36.79,36.79,36.79,5000.0,36.79,36.79,36.79,36.79,5000.0
2021-10-18 13:05:00,36.79,36.82,36.76,36.8,65000.0,36.79,36.82,36.76,36.8,65000.0
2021-10-18 13:10:00,36.76,36.76,36.76,36.76,5000.0,36.76,36.76,36.76,36.76,5000.0
2021-10-18 13:15:00,36.79,36.79,36.79,36.79,10000.0,36.79,36.79,36.79,36.79,10000.0
2021-10-18 13:20:00,36.8,36.8,36.8,36.8,5000.0,36.8,36.8,36.8,36.8,5000.0
2021-10-18 13:25:00,36.82,36.84,36.82,36.82,15000.0,36.82,36.84,36.82,36.82,15000.0
2021-10-18 13:30:00,36.84,36.91,36.84,36.9,35000.0,36.84,36.91,36.84,36.9,35000.0
2021-10-18 13:35:00,36.89,37.0,36.89,37.0,136500.0,36.89,37.0,36.89,37.0,136500.0
2021-10-18 13:40:00,37.0,37.06,37.0,37.06,72850.0,37.0,37.06,37.0,37.06,72850.0
2021-10-18 13:45:00,37.04,37.07,37.04,37.06,35000.0,37.04,37.07,37.04,37.06,35000.0
2021-10-18 13:50:00,37.07,37.14,37.07,37.14,50000.0,37.07,37.14,37.07,37.14,50000.0
2021-10-18 13:55:00,37.1,37.14,37.09,37.09,44600.0,37.1,37.14,37.09,37.09,44600.0
2021-10-18 14:00:00,37.13,37.13,37.06,37.06,45200.0,37.13,37.13,37.06,37.06,45200.0
2021-10-18 14:05:00,37.07,37.1,37.06,37.08,57500.0,37.07,37.1,37.06,37.08,57500.0
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 14:15:00,37.08,37.08,37.08,37.08,0.0,37.08,37.08,37.08,37.08,0.0
2021-10-18 14:20:00,37.1,37.13,37.1,37.13,20400.0,37.1,37.13,37.1,37.13,20400.0
2021-10-18 14:25:00,37.13,37.18,37.13,37.15,33350.0,37.13,37.18,37.13,37.15,33350.0
2021-10-18 14:30:00,37.16,37.16,37.16,37.16,15000.0,37.16,37.16,37.16,37.16,15000.0
2021-10-18 14:35:00,37.1,37.1,37.07,37.07,11250.0,37.1,37.1,37.07,37.07,11250.0
2021-10-18 14:40:00,37.07,37.07,37.07,37.07,0.0,37.07,37.07,37.07,37.07,0.0
2021-10-18 14:45:00,37.12,37.12,37.12,37.12,5000.0,37.12,37.12,37.12,37.12,5000.0
2021-10-18 14:50:00,37.16,37.16,37.16,37.16,10000.0,37.16,37.16,37.16,37.16,10000.0
2021-10-18 14:55:00,37.16,37.17,37.16,37.17,20700.0,37.16,37.17,37.16,37.17,20700.0
2021-10-18 15:00:00,37.18,37.18,37.14,37.14,43350.0,37.18,37.18,37.14,37.14,43350.0
2021-10-18 15:05:00,37.15,37.18,37.14,37.18,60100.0,37.15,37.18,37.14,37.18,60100.0
2021-10-18 15:10:00,37.17,37.19,37.17,37.18,15000.0,37.17,37.19,37.17,37.18,15000.0
2021-10-18 15:15:00,37.17,37.18,37.16,37.16,35000.0,37.17,37.18,37.16,37.16,35000.0
2021-10-18 15:20:00,37.18,37.23,37.18,37.2,83300.0,37.18,37.23,37.18,37.2,83300.0
2021-10-18 15:25:00,37.21,37.21,37.21,37.21,5000.0,37.21,37.21,37.21,37.21,5000.0
2021-10-18 15:30:00,37.2,37.2,37.19,37.19,10000.0,37.2,37.2,37.19,37.19,10000.0
2021-10-18 15:35:00,37.18,37.18,37.14,37.14,32650.0,37.18,37.18,37.14,37.14,32650.0
2021-10-18 15:40:00,37.16,37.16,37.13,37.15,35750.0,37.16,37.16,37.13,37.15,35750.0
2021-10-18 15:45:00,37.18,37.18,37.13,37.16,39650.0,37.18,37.18,37.13,37.16,39650.0
2021-10-18 15:50:00,37.15,37.15,37.11,37.11,91350.0,37.15,37.15,37.11,37.11,91350.0
2021-10-18 15:55:00,37.12,37.13,37.05,37.05,227000.0,37.12,37.13,37.05,37.05,227000.0
2021-10-19 09:30:00,37.28,37.33,37.2,37.2,188850.0,37.28,37.33,37.2,37.2,188850.0
2021-10-19 09:35:00,37.13,37.13,37.11,37.11,10000.0,37.13,37.13,37.11,37.11,10000.0
2021-10-19 09:40:00,37.17,37.17,37.1,37.12,41650.0,37.17,37.17,37.1,37.12,41650.0
2021-10-19 09:45:00,37.1,37.13,37.1,37.13,10000.0,37.1,37.13,37.1,37.13,10000.0
2021-10-19 09:50:00,37.13,37.13,37.11,37.11,15000.0,37.13,37.13,37.11,37.11,15000.0
2021-10-19 09:55:00,37.1,37.1,37.01,37.01,35250.0,37.1,37.1,37.01,37.01,35250.0
2021-10-19 10:00:00,36.94,36.96,36.9,36.9,40000.0,36.94,36.96,36.9,36.9,40000.0
2021-10-19 10:05:00,36.93,37.0,36.93,36.99,70000.0,36.93,37.0,36.93,36.99,70000.0
2021-10-19 10:10:00,36.99,37.07,36.99,37.06,261850.0,36.99,37.07,36.99,37.06,261850.0
2021-10-19 10:15:00,37.08,37.09,37.01,37.06,49750.0,37.08,37.09,37.01,37.06,49750.0
2021-10-19 10:20:00,37.06,37.06,37.06,37.06,5000.0,37.06,37.06,37.06,37.06,5000.0
2021-10-19 10:25:00,37.07,37.19,37.07,37.19,30000.0,37.07,37.19,37.07,37.19,30000.0
2021-10-19 10:30:00,37.14,37.15,37.14,37.15,10000.0,37.14,37.15,37.14,37.15,10000.0
2021-10-19 10:35:00,37.05,37.05,37.03,37.03,10000.0,37.05,37.05,37.03,37.03,10000.0
2021-10-19 10:40:00,37.04,37.08,37.04,37.04,30500.0,37.04,37.08,37.04,37.04,30500.0
2021-10-19 10:45:00,37.09,37.15,37.09,37.13,35000.0,37.09,37.15,37.09,37.13,35000.0
2021-10-19 10:50:00,37.18,37.18,37.14,37.14,20000.0,37.18,37.18,37.14,37.14,20000.0
2021-10-19 10:55:00,37.16,37.19,37.16,37.19,30000.0,37.16,37.19,37.16,37.19,30000.0
2021-10-19 11:00:00,37.19,37.25,37.17,37.25,61450.0,37.19,37.25,37.17,37.25,61450.0
2021-10-19 11:05:00,37.25,37.25,37.22,37.23,25000.0,37.25,37.25,37.22,37.23,25000.0
2021-10-19 11:10:00,37.26,37.26,37.26,37.26,5000.0,37.26,37.26,37.26,37.26,5000.0
2021-10-19 11:15:00,37.28,37.3,37.27,37.3,25000.0,37.28,37.3,37.27,37.3,25000.0
2021-10-19 11:20:00,37.24,37.27,37.24,37.27,10000.0,37.24,37.27,37.24,37.27,10000.0
2021-10-19 11:25:00,37.28,37.28,37.25,37.25,40000.0,37.28,37.28,37.25,37.25,40000.0
2021-10-19 11:30:00,37.26,37.26,37.26,37.26,10150.0,37.26,37.26,37.26,37.26,10150.0
2021-10-19 11:35:00,37.24,37.24,37.24,37.24,5000.0,37.24,37.24,37.24,37.24,5000.0
2021-10-19 11:40:00,37.27,37.28,37.26,37.26,20000.0,37.27,37.28,37.26,37.26,20000.0
2021-10-19 11:45:00,37.28,37.28,37.27,37.27,30000.0,37.28,37.28,37.27,37.27,30000.0
2021-10-19 11:50:00,37.27,37.29,37.27,37.29,10000.0,37.27,37.29,37.27,37.29,10000.0
2021-10-19 11:55:00,37.28,37.28,37.28,37.28,5000.0,37.28,37.28,37.28,37.28,5000.0
2021-10-19 12:00:00,37.25,37.27,37.21,37.21,50750.0,37.25,37.27,37.21,37.21,50750.0
2021-10-19 12:05:00,37.2,37.22,37.19,37.19,20000.0,37.2,37.22,37.19,37.19,20000.0
2021-10-19 12:10:00,37.23,37.24,37.23,37.24,10000.0,37.23,37.24,37.23,37.24,10000.0
2021-10-19 12:15:00,37.22,37.26,37.2,37.2,45000.0,37.22,37.26,37.2,37.2,45000.0
2021-10-19 12:20:00,37.24,37.24,37.18,37.18,48300.0,37.24,37.24,37.18,37.18,48300.0
2021-10-19 12:25:00,37.17,37.17,37.17,37.17,5000.0,37.17,37.17,37.17,37.17,5000.0
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 12:35:00,37.22,37.22,37.22,37.22,0.0,37.22,37.22,37.22,37.22,0.0
2021-10-19 12:40:00,37.22,37.22,37.22,37.22,0.0,37.22,37.22,37.22,37.22,0.0
2021-10-19 12:45:00,37.26,37.26,37.25,37.25,15000.0,37.26,37.26,37.25,37.25,15000.0
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 12:55:00,37.24,37.24,37.24,37.24,0.0,37.24,37.24,37.24,37.24,0.0
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 13:05:00,37.21,37.21,37.21,37.21,0.0,37.21,37.21,37.21,37.21,0.0
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 13:15:00,37.21,37.21,37.21,37.21,0.0,37.21,37.21,37.21,37.21,0.0
2021-10-19 13:20:00,37.21,37.21,37.19,37.2,15000.0,37.21,37.21,37.19,37.2,15000.0
2021-10-19 13:25:00,37.22,37.22,37.18,37.18,20550.0,37.22,37.22,37.18,37.18,20550.0
2021-10-19 13:30:00,37.18,37.18,37.18,37.18,0.0,37.18,37.18,37.18,37.18,0.0
2021-10-19 13:35:00,37.14,37.14,37.14,37.14,5000.0,37.14,37.14,37.14,37.14,5000.0
2021-10-19 13:40:00,37.14,37.14,37.1,37.1,20150.0,37.14,37.14,37.1,37.1,20150.0
2021-10-19 13:45:00,37.07,37.07,37.07,37.07,50000.0,37.07,37.07,37.07,37.07,50000.0
2021-10-19 13:50:00,37.04,37.04,37.04,37.04,10000.0,37.04,37.04,37.04,37.04,10000.0
2021-10-19 13:55:00,37.04,37.04,37.04,37.04,49600.0,37.04,37.04,37.04,37.04,49600.0
2021-10-19 14:00:00,37.02,37.02,37.02,37.02,25000.0,37.02,37.02,37.02,37.02,25000.0
2021-10-19 14:05:00,37.05,37.05,37.05,37.05,20000.0,37.05,37.05,37.05,37.05,20000.0
2021-10-19 14:10:00,37.05,37.05,37.05,37.05,5000.0,37.05,37.05,37.05,37.05,5000.0
2021-10-19 14:15:00,37.04,37.04,37.04,37.04,10000.0,37.04,37.04,37.04,37.04,10000.0
2021-10-19 14:20:00,37.02,37.02,37.02,37.02,20000.0,37.02,37.02,37.02,37.02,20000.0
2021-10-19 14:25:00,37.02,37.02,36.98,36.98,30250.0,37.02,37.02,36.98,36.98,30250.0
2021-10-19 14:30:00,36.97,36.98,36.94,36.98,35100.0,36.97,36.98,36.94,36.98,35100.0
2021-10-19 14:35:00,36.97,37.0,36.96,36.96,35600.0,36.97,37.0,36.96,36.96,35600.0
2021-10-19 14:40:00,36.94,36.94,36.94,36.94,5000.0,36.94,36.94,36.94,36.94,5000.0
2021-10-19 14:45:00,36.92,36.92,36.9,36.9,10000.0,36.92,36.92,36.9,36.9,10000.0
2021-10-19 14:50:00,36.91,36.91,36.91,36.91,5000.0,36.91,36.91,36.91,36.91,5000.0
2021-10-19 14:55:00,36.91,36.91,36.88,36.91,35000.0,36.91,36.91,36.88,36.91,35000.0
2021-10-19 15:00:00,36.92,36.92,36.92,36.92,5000.0,36.92,36.92,36.92,36.92,5000.0
2021-10-19 15:05:00,36.96,36.96,36.92,36.92,25000.0,36.96,36.96,36.92,36.92,25000.0
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 15:15:00,36.92,36.92,36.92,36.92,0.0,36.92,36.92,36.92,36.92,0.0
2021-10-19 15:20:00,36.96,36.96,36.9,36.9,35000.0,36.96,36.96,36.9,36.9,35000.0
2021-10-19 15:25:00,36.94,36.94,36.94,36.94,12550.0,36.94,36.94,36.94,36.94,12550.0
2021-10-19 15:30:00,36.93,36.97,36.91,36.97,40000.0,36.93,36.97,36.91,36.97,40000.0
2021-10-19 15:35:00,36.95,36.95,36.91,36.91,20000.0,36.95,36.95,36.91,36.91,20000.0
2021-10-19 15:40:00,36.9,36.9,36.88,36.88,16250.0,36.9,36.9,36.88,36.88,16250.0
2021-10-19 15:45:00,36.89,36.95,36.87,36.91,35000.0,36.89,36.95,36.87,36.91,35000.0
2021-10-19 15:50:00,36.89,36.91,36.86,36.86,116500.0,36.89,36.91,36.86,36.86,116500.0
2021-10-19 15:55:00,36.85,36.86,36.81,36.82,173500.0,36.85,36.86,36.81,36.82,173500.0
2021-10-20 09:30:00,36.64,36.67,36.54,36.58,230400.0,36.64,36.67,36.54,36.58,230400.0
2021-10-20 09:35:00,36.54,36.64,36.54,36.64,65000.0,36.54,36.64,36.54,36.64,65000.0
2021-10-20 09:40:00,36.56,36.56,36.4,36.44,50000.0,36.56,36.56,36.4,36.44,50000.0
2021-10-20 09:45:00,36.43,36.44,36.23,36.27,67550.0,36.43,36.44,36.23,36.27,67550.0
2021-10-20 09:50:00,36.25,36.25,36.19,36.19,37500.0,36.25,36.25,36.19,36.19,37500.0
2021-10-20 09:55:00,36.2,36.2,36.16,36.19,60000.0,36.2,36.2,36.16,36.19,60000.0
2021-10-20 10:00:00,36.13,36.14,36.1,36.1,165600.0,36.13,36.14,36.1,36.1,165600.0
2021-10-20 10:05:00,36.08,36.16,36.07,36.13,105000.0,36.08,36.16,36.07,36.13,105000.0
2021-10-20 10:10:00,36.13,36.28,36.13,36.28,110000.0,36.13,36.28,36.13,36.28,110000.0
2021-10-20 10:15:00,36.24,36.32,36.21,36.28,109450.0,36.24,36.32,36.21,36.28,109450.0
2021-10-20 10:20:00,36.29,36.3,36.25,36.28,67500.0,36.29,36.3,36.25,36.28,67500.0
2021-10-20 10:25:00,36.28,36.35,36.27,36.29,45000.0,36.28,36.35,36.27,36.29,45000.0
2021-10-20 10:30:00,36.35,36.47,36.35,36.46,117050.0,36.35,36.47,36.35,36.46,117050.0
2021-10-20 10:35:00,36.43,36.48,36.38,36.4,75000.0,36.43,36.48,36.38,36.4,75000.0
2021-10-20 10:40:00,36.39,36.39,36.33,36.34,50000.0,36.39,36.39,36.33,36.34,50000.0
2021-10-20 10:45:00,36.34,36.39,36.33,36.33,46250.0,36.34,36.39,36.33,36.33,46250.0
2021-10-20 10:50:00,36.37,36.37,36.35,36.36,20000.0,36.37,36.37,36.35,36.36,20000.0
2021-10-20 10:55:00,36.34,36.37,36.34,36.36,43650.0,36.34,36.37,36.34,36.36,43650.0
2021-10-20 11:00:00,36.38,36.39,36.32,36.32,106600.0,36.38,36.39,36.32,36.32,106600.0
2021-10-20 11:05:00,36.31,36.33,36.31,36.32,30000.0,36.31,36.33,36.31,36.32,30000.0
2021-10-20 11:10:00,36.35,36.35,36.3,36.31,50000.0,36.35,36.35,36.3,36.31,50000.0
2021-10-20 11:15:00,36.31,36.4,36.31,36.4,99600.0,36.31,36.4,36.31,36.4,99600.0
2021-10-20 11:20:00,36.42,36.45,36.42,36.43,95000.0,36.42,36.45,36.42,36.43,95000.0
2021-10-20 11:25:00,36.43,36.43,36.42,36.42,10000.0,36.43,36.43,36.42,36.42,10000.0
2021-10-20 11:30:00,36.4,36.41,36.38,36.38,25000.0,36.4,36.41,36.38,36.38,25000.0
2021-10-20 11:35:00,36.38,36.38,36.36,36.36,15000.0,36.38,36.38,36.36,36.36,15000.0
2021-10-20 11:40:00,36.39,36.41,36.39,36.41,10000.0,36.39,36.41,36.39,36.41,10000.0
2021-10-20 11:45:00,36.44,36.47,36.44,36.47,20000.0,36.44,36.47,36.44,36.47,20000.0
2021-10-20 11:50:00,36.49,36.55,36.49,36.55,25000.0,36.49,36.55,36.49,36.55,25000.0
2021-10-20 11:55:00,36.56,36.57,36.55,36.55,20050.0,36.56,36.57,36.55,36.55,20050.0
2021-10-20 12:00:00,36.56,36.58,36.56,36.58,15000.0,36.56,36.58,36.56,36.58,15000.0
2021-10-20 12:05:00,36.6,36.64,36.6,36.62,75500.0,36.6,36.64,36.6,36.62,75500.0
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 12:15:00,36.62,36.62,36.62,36.62,0.0,36.62,36.62,36.62,36.62,0.0
2021-10-20 12:20:00,36.62,36.67,36.62,36.67,10000.0,36.62,36.67,36.62,36.67,10000.0
2021-10-20 12:25:00,36.67,36.67,36.67,36.67,16550.0,36.67,36.67,36.67,36.67,16550.0
2021-10-20 12:30:00,36.64,36.64,36.64,36.64,5000.0,36.64,36.64,36.64,36.64,5000.0
2021-10-20 12:35:00,36.64,36.68,36.64,36.68,25200.0,36.64,36.68,36.64,36.68,25200.0
2021-10-20 12:40:00,36.66,36.66,36.65,36.65,20000.0,36.66,36.66,36.65,36.65,20000.0
2021-10-20 12:45:00,36.66,36.66,36.59,36.59,40000.0,36.66,36.66,36.59,36.59,40000.0
2021-10-20 12:50:00,36.57,36.6,36.57,36.57,25000.0,36.57,36.6,36.57,36.57,25000.0
2021-10-20 12:55:00,36.59,36.59,36.57,36.58,27500.0,36.59,36.59,36.57,36.58,27500.0
2021-10-20 13:00:00,36.62,36.62,36.56,36.56,45000.0,36.62,36.62,36.56,36.56,45000.0
2021-10-20 13:05:00,36.57,36.57,36.54,36.54,20000.0,36.57,36.57,36.54,36.54,20000.0
2021-10-20 13:10:00,36.55,36.57,36.55,36.57,15000.0,36.55,36.57,36.55,36.57,15000.0
2021-10-20 13:15:00,36.54,36.54,36.49,36.49,40000.0,36.54,36.54,36.49,36.49,40000.0
2021-10-20 13:20:00,36.44,36.46,36.44,36.46,10000.0,36.44,36.46,36.44,36.46,10000.0
2021-10-20 13:25:00,36.47,36.47,36.47,36.47,10000.0,36.47,36.47,36.47,36.47,10000.0
2021-10-20 13:30:00,36.49,36.49,36.45,36.47,33600.0,36.49,36.49,36.45,36.47,33600.0
2021-10-20 13:35:00,36.46,36.49,36.46,36.49,30000.0,36.46,36.49,36.46,36.49,30000.0
2021-10-20 13:40:00,36.49,36.49,36.47,36.49,35000.0,36.49,36.49,36.47,36.49,35000.0
2021-10-20 13:45:00,36.48,36.5,36.48,36.5,60000.0,36.48,36.5,36.48,36.5,60000.0
2021-10-20 13:50:00,36.51,36.52,36.48,36.5,35000.0,36.51,36.52,36.48,36.5,35000.0
2021-10-20 13:55:00,36.52,36.53,36.52,36.52,25050.0,36.52,36.53,36.52,36.52,25050.0
2021-10-20 14:00:00,36.52,36.52,36.52,36.52,0.0,36.52,36.52,36.52,36.52,0.0
2021-10-20 14:05:00,36.53,36.54,36.53,36.54,15000.0,36.53,36.54,36.53,36.54,15000.0
2021-10-20 14:10:00,36.54,36.54,36.54,36.54,10000.0,36.54,36.54,36.54,36.54,10000.0
2021-10-20 14:15:00,36.53,36.54,36.52,36.54,65000.0,36.53,36.54,36.52,36.54,65000.0
2021-10-20 14:20:00,36.56,36.56,36.56,36.56,20200.0,36.56,36.56,36.56,36.56,20200.0
2021-10-20 14:25:00,36.56,36.56,36.55,36.55,10000.0,36.56,36.56,36.55,36.55,10000.0
2021-10-20 14:30:00,36.57,36.57,36.57,36.57,11500.0,36.57,36.57,36.57,36.57,11500.0
2021-10-20 14:35:00,36.57,36.57,36.52,36.52,47000.0,36.57,36.57,36.52,36.52,47000.0
2021-10-20 14:40:00,36.5,36.5,36.47,36.5,67900.0,36.5,36.5,36.47,36.5,67900.0
2021-10-20 14:45:00,36.47,36.47,36.44,36.46,15000.0,36.47,36.47,36.44,36.46,15000.0
2021-10-20 14:50:00,36.46,36.47,36.44,36.47,25000.0,36.46,36.47,36.44,36.47,25000.0
2021-10-20 14:55:00,36.47,36.47,36.35,36.35,105450.0,36.47,36.47,36.35,36.35,105450.0
2021-10-20 15:00:00,36.38,36.42,36.38,36.42,25000.0,36.38,36.42,36.38,36.42,25000.0
2021-10-20 15:05:00,36.42,36.45,36.42,36.45,20150.0,36.42,36.45,36.42,36.45,20150.0
2021-10-20 15:10:00,36.43,36.45,36.43,36.45,30000.0,36.43,36.45,36.43,36.45,30000.0
2021-10-20 15:15:00,36.46,36.48,36.46,36.48,45000.0,36.46,36.48,36.46,36.48,45000.0
2021-10-20 15:20:00,36.48,36.48,36.43,36.43,25000.0,36.48,36.48,36.43,36.43,25000.0
2021-10-20 15:25:00,36.43,36.45,36.43,36.45,30050.0,36.43,36.45,36.43,36.45,30050.0
2021-10-20 15:30:00,36.45,36.45,36.4,36.4,54500.0,36.45,36.45,36.4,36.4,54500.0
2021-10-20 15:35:00,36.42,36.44,36.42,36.42,50000.0,36.42,36.44,36.42,36.42,50000.0
2021-10-20 15:40:00,36.42,36.43,36.41,36.41,45000.0,36.42,36.43,36.41,36.41,45000.0
2021-10-20 15:45:00,36.45,36.49,36.45,36.49,30000.0,36.45,36.49,36.45,36.49,30000.0
2021-10-20 15:50:00,36.46,36.46,36.42,36.43,150000.0,36.46,36.46,36.42,36.43,150000.0
2021-10-20 15:55:00,36.44,36.49,36.4,36.49,289850.0,36.44,36.49,36.4,36.49,289850.0
2021-10-21 09:30:00,36.33,36.34,36.24,36.34,185650.0,36.33,36.34,36.24,36.34,185650.0
2021-10-21 09:35:00,36.32,36.32,36.28,36.29,45000.0,36.32,36.32,36.28,36.29,45000.0
2021-10-21 09:40:00,36.32,36.32,36.32,36.32,10000.0,36.32,36.32,36.32,36.32,10000.0
2021-10-21 09:45:00,36.35,36.42,36.34,36.42,82600.0,36.35,36.42,36.34,36.42,82600.0
2021-10-21 09:50:00,36.43,36.56,36.43,36.56,136000.0,36.43,36.56,36.43,36.56,136000.0
2021-10-21 09:55:00,36.53,36.55,36.49,36.49,40000.0,36.53,36.55,36.49,36.49,40000.0
2021-10-21 10:00:00,36.47,36.52,36.45,36.52,68450.0,36.47,36.52,36.45,36.52,68450.0
2021-10-21 10:05:00,36.52,36.52,36.47,36.48,50000.0,36.52,36.52,36.47,36.48,50000.0
2021-10-21 10:10:00,36.47,36.47,36.46,36.46,30000.0,36.47,36.47,36.46,36.46,30000.0
2021-10-21 10:15:00,36.51,36.51,36.44,36.44,30000.0,36.51,36.51,36.44,36.44,30000.0
2021-10-21 10:20:00,36.46,36.48,36.43,36.46,25000.0,36.46,36.48,36.43,36.46,25000.0
2021-10-21 10:25:00,36.43,36.49,36.42,36.42,100000.0,36.43,36.49,36.42,36.42,100000.0
2021-10-21 10:30:00,36.46,36.51,36.46,36.5,65000.0,36.46,36.51,36.46,36.5,65000.0
2021-10-21 10:35:00,36.51,36.53,36.51,36.53,26000.0,36.51,36.53,36.51,36.53,26000.0
2021-10-21 10:40:00,36.52,36.52,36.5,36.5,20300.0,36.52,36.52,36.5,36.5,20300.0
2021-10-21 10:45:00,36.48,36.51,36.46,36.46,50000.0,36.48,36.51,36.46,36.46,50000.0
2021-10-21 10:50:00,36.46,36.56,36.46,36.56,170950.0,36.46,36.56,36.46,36.56,170950.0
2021-10-21 10:55:00,36.59,36.65,36.59,36.63,55000.0,36.59,36.65,36.59,36.63,55000.0
2021-10-21 11:00:00,36.66,36.71,36.66,36.7,96950.0,36.66,36.71,36.66,36.7,96950.0
2021-10-21 11:05:00,36.71,36.73,36.69,36.73,84850.0,36.71,36.73,36.69,36.73,84850.0
2021-10-21 11:10:00,36.75,36.75,36.71,36.72,35000.0,36.75,36.75,36.71,36.72,35000.0
2021-10-21 11:15:00,36.71,36.74,36.71,36.74,30000.0,36.71,36.74,36.71,36.74,30000.0
2021-10-21 11:20:00,36.72,36.74,36.64,36.74,178650.0,36.72,36.74,36.64,36.74,178650.0
2021-10-21 11:25:00,36.87,36.87,36.69,36.69,80000.0,36.87,36.87,36.69,36.69,80000.0
2021-10-21 11:30:00,36.67,36.67,36.62,36.62,35000.0,36.67,36.67,36.62,36.62,35000.0
2021-10-21 11:35:00,36.6,36.61,36.56,36.61,79000.0,36.6,36.61,36.56,36.61,79000.0
2021-10-21 11:40:00,36.58,36.59,36.57,36.57,15000.0,36.58,36.59,36.57,36.57,15000.0
2021-10-21 11:45:00,36.54,36.61,36.54,36.6,51750.0,36.54,36.61,36.54,36.6,51750.0
2021-10-21 11:50:00,36.6,36.6,36.6,36.6,0.0,36.6,36.6,36.6,36.6,0.0
2021-10-21 11:55:00,36.65,36.68,36.62,36.62,35000.0,36.65,36.68,36.62,36.62,35000.0
2021-10-21 12:00:00,36.62,36.65,36.62,36.64,15000.0,36.62,36.65,36.62,36.64,15000.0
2021-10-21 12:05:00,36.64,36.64,36.61,36.62,30750.0,36.64,36.64,36.61,36.62,30750.0
2021-10-21 12:10:00,36.6,36.68,36.6,36.62,25900.0,36.6,36.68,36.6,36.62,25900.0
2021-10-21 12:15:00,36.64,36.7,36.62,36.7,50000.0,36.64,36.7,36.62,36.7,50000.0
2021-10-21 12:20:00,36.7,36.73,36.7,36.73,10000.0,36.7,36.73,36.7,36.73,10000.0
2021-10-21 12:25:00,36.72,36.72,36.72,36.72,5000.0,36.72,36.72,36.72,36.72,5000.0
2021-10-21 12:30:00,36.74,36.75,36.69,36.7,73100.0,36.74,36.75,36.69,36.7,73100.0
2021-10-21 12:35:00,36.72,36.75,36.72,36.75,20000.0,36.72,36.75,36.72,36.75,20000.0
2021-10-21 12:40:00,36.75,36.81,36.75,36.78,69000.0,36.75,36.81,36.75,36.78,69000.0
2021-10-21 12:45:00,36.82,36.82,36.77,36.79,50300.0,36.82,36.82,36.77,36.79,50300.0
2021-10-21 12:50:00,36.79,36.79,36.79,36.79,5000.0,36.79,36.79,36.79,36.79,5000.0
2021-10-21 12:55:00,36.78,36.81,36.78,36.81,30000.0,36.78,36.81,36.78,36.81,30000.0
2021-10-21 13:00:00,36.81,36.83,36.81,36.83,30000.0,36.81,36.83,36.81,36.83,30000.0
2021-10-21 13:05:00,36.83,36.87,36.83,36.86,57350.0,36.83,36.87,36.83,36.86,57350.0
2021-10-21 13:10:00,36.83,36.83,36.78,36.82,57350.0,36.83,36.83,36.78,36.82,57350.0
2021-10-21 13:15:00,36.82,36.85,36.82,36.85,34600.0,36.82,36.85,36.82,36.85,34600.0
2021-10-21 13:20:00,36.85,36.92,36.83,36.92,30700.0,36.85,36.92,36.83,36.92,30700.0
2021-10-21 13:25:00,36.9,36.91,36.88,36.9,37500.0,36.9,36.91,36.88,36.9,37500.0
2021-10-21 13:30:00,36.88,36.9,36.87,36.87,50000.0,36.88,36.9,36.87,36.87,50000.0
2021-10-21 13:35:00,36.89,36.89,36.86,36.86,30300.0,36.89,36.89,36.86,36.86,30300.0
2021-10-21 13:40:00,36.85,36.85,36.83,36.83,20000.0,36.85,36.85,36.83,36.83,20000.0
2021-10-21 13:45:00,36.78,36.81,36.78,36.81,30000.0,36.78,36.81,36.78,36.81,30000.0
2021-10-21 13:50:00,36.8,36.8,36.8,36.8,10000.0,36.8,36.8,36.8,36.8,10000.0
2021-10-21 13:55:00,36.81,36.81,36.79,36.8,42950.0,36.81,36.81,36.79,36.8,42950.0
2021-10-21 14:00:00,36.8,36.84,36.8,36.84,85550.0,36.8,36.84,36.8,36.84,85550.0
2021-10-21 14:05:00,36.85,36.87,36.83,36.87,88950.0,36.85,36.87,36.83,36.87,88950.0
2021-10-21 14:10:00,36.85,36.89,36.85,36.87,50300.0,36.85,36.89,36.85,36.87,50300.0
2021-10-21 14:15:00,36.88,36.9,36.86,36.89,30000.0,36.88,36.9,36.86,36.89,30000.0
2021-10-21 14:20:00,36.9,36.9,36.88,36.9,15000.0,36.9,36.9,36.88,36.9,15000.0
2021-10-21 14:25:00,36.9,36.96,36.9,36.96,147950.0,36.9,36.96,36.9,36.96,147950.0
2021-10-21 14:30:00,36.96,36.96,36.88,36.9,87900.0,36.96,36.96,36.88,36.9,87900.0
2021-10-21 14:35:00,36.9,36.9,36.9,36.9,17000.0,36.9,36.9,36.9,36.9,17000.0
2021-10-21 14:40:00,36.88,36.9,36.86,36.9,61400.0,36.88,36.9,36.86,36.9,61400.0
2021-10-21 14:45:00,36.88,36.92,36.88,36.91,117750.0,36.88,36.92,36.88,36.91,117750.0
2021-10-21 14:50:00,36.88,36.92,36.88,36.92,30000.0,36.88,36.92,36.88,36.92,30000.0
2021-10-21 14:55:00,36.94,36.94,36.92,36.93,32500.0,36.94,36.94,36.92,36.93,32500.0
2021-10-21 15:00:00,36.94,36.94,36.93,36.94,84700.0,36.94,36.94,36.93,36.94,84700.0
2021-10-21 15:05:00,36.96,36.98,36.94,36.96,74350.0,36.96,36.98,36.94,36.96,74350.0
2021-10-21 15:10:00,36.96,36.96,36.94,36.96,22600.0,36.96,36.96,36.94,36.96,22600.0
2021-10-21 15:15:00,36.96,36.97,36.93,36.94,109500.0,36.96,36.97,36.93,36.94,109500.0
2021-10-21 15:20:00,36.94,36.94,36.91,36.91,70100.0,36.94,36.94,36.91,36.91,70100.0
2021-10-21 15:25:00,36.93,36.94,36.93,36.94,42600.0,36.93,36.94,36.93,36.94,42600.0
2021-10-21 15:30:00,36.96,36.96,36.94,36.94,59100.0,36.96,36.96,36.94,36.94,59100.0
2021-10-21 15:35:00,36.93,36.93,36.86,36.87,101550.0,36.93,36.93,36.86,36.87,101550.0
2021-10-21 15:40:00,36.88,36.89,36.85,36.88,105350.0,36.88,36.89,36.85,36.88,105350.0
2021-10-21 15:45:00,36.86,36.93,36.85,36.92,90000.0,36.86,36.93,36.85,36.92,90000.0
2021-10-21 15:50:00,36.91,36.96,36.9,36.95,248700.0,36.91,36.96,36.9,36.95,248700.0
2021-10-21 15:55:00,36.95,36.99,36.92,36.92,560900.0,36.95,36.99,36.92,36.92,560900.0
2021-10-22 09:30:00,36.88,37.11,36.2,36.28,894600.0,36.88,37.11,36.2,36.28,894600.0
2021-10-22 09:35:00,36.26,36.52,36.12,36.13,255800.0,36.26,36.52,36.12,36.13,255800.0
2021-10-22 09:40:00,36.22,36.43,36.11,36.43,228500.0,36.22,36.43,36.11,36.43,228500.0
2021-10-22 09:45:00,36.49,36.49,36.04,36.09,496150.0,36.49,36.49,36.04,36.09,496150.0
2021-10-22 09:50:00,36.1,36.1,35.81,36.06,581050.0,36.1,36.1,35.81,36.06,581050.0
2021-10-22 09:55:00,36.08,36.17,36.0,36.1,460250.0,36.08,36.17,36.0,36.1,460250.0
2021-10-22 10:00:00,36.05,36.09,35.97,36.01,532150.0,36.05,36.09,35.97,36.01,532150.0
2021-10-22 10:05:00,36.0,36.12,36.0,36.0,225500.0,36.0,36.12,36.0,36.0,225500.0
2021-10-22 10:10:00,36.09,36.09,35.88,35.95,236750.0,36.09,36.09,35.88,35.95,236750.0
2021-10-22 10:15:00,35.88,35.89,35.74,35.74,300400.0,35.88,35.89,35.74,35.74,300400.0
2021-10-22 10:20:00,35.7,35.76,35.66,35.74,448250.0,35.7,35.76,35.66,35.74,448250.0
2021-10-22 10:25:00,35.78,35.9,35.76,35.86,223750.0,35.78,35.9,35.76,35.86,223750.0
2021-10-22 10:30:00,35.9,35.91,35.75,35.75,105000.0,35.9,35.91,35.75,35.75,105000.0
2021-10-22 10:35:00,35.76,35.77,35.72,35.75,335800.0,35.76,35.77,35.72,35.75,335800.0
2021-10-22 10:40:00,35.77,35.86,35.77,35.83,110800.0,35.77,35.86,35.77,35.83,110800.0
2021-10-22 10:45:00,35.81,35.92,35.81,35.84,107300.0,35.81,35.92,35.81,35.84,107300.0
2021-10-22 10:50:00,35.81,35.82,35.79,35.79,85550.0,35.81,35.82,35.79,35.79,85550.0
2021-10-22 10:55:00,35.79,35.85,35.78,35.78,179350.0,35.79,35.85,35.78,35.78,179350.0
2021-10-22 11:00:00,35.79,35.81,35.73,35.77,114700.0,35.79,35.81,35.73,35.77,114700.0
2021-10-22 11:05:00,35.77,35.77,35.72,35.75,104750.0,35.77,35.77,35.72,35.75,104750.0
2021-10-22 11:10:00,35.74,35.78,35.74,35.78,50500.0,35.74,35.78,35.74,35.78,50500.0
2021-10-22 11:15:00,35.74,35.74,35.69,35.72,99100.0,35.74,35.74,35.69,35.72,99100.0
2021-10-22 11:20:00,35.72,35.74,35.63,35.65,100950.0,35.72,35.74,35.63,35.65,100950.0
2021-10-22 11:25:00,35.66,35.73,35.6,35.7,233200.0,35.66,35.73,35.6,35.7,233200.0
2021-10-22 11:30:00,35.69,35.69,35.61,35.62,65000.0,35.69,35.69,35.61,35.62,65000.0
2021-10-22 11:35:00,35.63,35.63,35.57,35.63,225300.0,35.63,35.63,35.57,35.63,225300.0
2021-10-22 11:40:00,35.63,35.64,35.58,35.62,75000.0,35.63,35.64,35.58,35.62,75000.0
2021-10-22 11:45:00,35.58,35.58,35.54,35.57,119350.0,35.58,35.58,35.54,35.57,119350.0
2021-10-22 11:50:00,35.54,35.56,35.5,35.55,159800.0,35.54,35.56,35.5,35.55,159800.0
2021-10-22 11:55:00,35.56,35.58,35.5,35.54,57500.0,35.56,35.58,35.5,35.54,57500.0
2021-10-22 12:00:00,35.5,35.52,35.48,35.52,64950.0,35.5,35.52,35.48,35.52,64950.0
2021-10-22 12:05:00,35.51,35.51,35.47,35.5,41500.0,35.51,35.51,35.47,35.5,41500.0
2021-10-22 12:10:00,35.51,35.51,35.5,35.51,30000.0,35.51,35.51,35.5,35.51,30000.0
2021-10-22 12:15:00,35.53,35.54,35.5,35.54,75000.0,35.53,35.54,35.5,35.54,75000.0
2021-10-22 12:20:00,35.55,35.55,35.5,35.5,62000.0,35.55,35.55,35.5,35.5,62000.0
2021-10-22 12:25:00,35.51,35.66,35.51,35.66,85000.0,35.51,35.66,35.51,35.66,85000.0
2021-10-22 12:30:00,35.66,35.86,35.66,35.85,255850.0,35.66,35.86,35.66,35.85,255850.0
2021-10-22 12:35:00,35.87,35.9,35.86,35.9,36000.0,35.87,35.9,35.86,35.9,36000.0
2021-10-22 12:40:00,35.92,35.96,35.87,35.93,126550.0,35.92,35.96,35.87,35.93,126550.0
2021-10-22 12:45:00,35.95,35.97,35.92,35.97,78350.0,35.95,35.97,35.92,35.97,78350.0
2021-10-22 12:50:00,35.94,35.96,35.93,35.93,60000.0,35.94,35.96,35.93,35.93,60000.0
2021-10-22 12:55:00,35.88,35.88,35.79,35.79,38350.0,35.88,35.88,35.79,35.79,38350.0
2021-10-22 13:00:00,35.86,35.86,35.8,35.81,50000.0,35.86,35.86,35.8,35.81,50000.0
2021-10-22 13:05:00,35.84,35.87,35.8,35.87,35000.0,35.84,35.87,35.8,35.87,35000.0
2021-10-22 13:10:00,35.85,35.92,35.85,35.91,75000.0,35.85,35.92,35.85,35.91,75000.0
2021-10-22 13:15:00,35.91,35.95,35.9,35.95,125400.0,35.91,35.95,35.9,35.95,125400.0
2021-10-22 13:20:00,35.96,36.05,35.9,35.99,155250.0,35.96,36.05,35.9,35.99,155250.0
2021-10-22 13:25:00,35.97,36.01,35.94,35.94,30000.0,35.97,36.01,35.94,35.94,30000.0
2021-10-22 13:30:00,35.96,35.97,35.96,35.97,10000.0,35.96,35.97,35.96,35.97,10000.0
2021-10-22 13:35:00,35.95,35.95,35.94,35.95,20000.0,35.95,35.95,35.94,35.95,20000.0
2021-10-22 13:40:00,35.94,35.94,35.88,35.92,67600.0,35.94,35.94,35.88,35.92,67600.0
2021-10-22 13:45:00,35.89,35.91,35.85,35.86,70000.0,35.89,35.91,35.85,35.86,70000.0
2021-10-22 13:50:00,35.86,35.87,35.84,35.84,45000.0,35.86,35.87,35.84,35.84,45000.0
2021-10-22 13:55:00,35.87,35.87,35.73,35.73,35000.0,35.87,35.87,35.73,35.73,35000.0
2021-10-22 14:00:00,35.75,35.75,35.75,35.75,10000.0,35.75,35.75,35.75,35.75,10000.0
2021-10-22 14:05:00,35.76,35.76,35.74,35.74,15000.0,35.76,35.76,35.74,35.74,15000.0
2021-10-22 14:10:00,35.75,35.75,35.7,35.75,162250.0,35.75,35.75,35.7,35.75,162250.0
2021-10-22 14:15:00,35.77,35.82,35.77,35.8,40000.0,35.77,35.82,35.77,35.8,40000.0
2021-10-22 14:20:00,35.82,35.84,35.81,35.81,24650.0,35.82,35.84,35.81,35.81,24650.0
2021-10-22 14:25:00,35.8,35.85,35.8,35.82,55000.0,35.8,35.85,35.8,35.82,55000.0
2021-10-22 14:30:00,35.86,35.88,35.86,35.88,40000.0,35.86,35.88,35.86,35.88,40000.0
2021-10-22 14:35:00,35.9,35.9,35.87,35.9,66650.0,35.9,35.9,35.87,35.9,66650.0
2021-10-22 14:40:00,35.93,35.96,35.88,35.88,65400.0,35.93,35.96,35.88,35.88,65400.0
2021-10-22 14:45:00,35.9,35.9,35.78,35.82,372750.0,35.9,35.9,35.78,35.82,372750.0
2021-10-22 14:50:00,35.79,35.8,35.68,35.7,164350.0,35.79,35.8,35.68,35.7,164350.0
2021-10-22 14:55:00,35.7,35.71,35.7,35.7,15000.0,35.7,35.71,35.7,35.7,15000.0
2021-10-22 15:00:00,35.7,35.73,35.7,35.7,45000.0,35.7,35.73,35.7,35.7,45000.0
2021-10-22 15:05:00,35.72,35.73,35.7,35.7,25000.0,35.72,35.73,35.7,35.7,25000.0
2021-10-22 15:10:00,35.68,35.69,35.6,35.6,75550.0,35.68,35.69,35.6,35.6,75550.0
2021-10-22 15:15:00,35.64,35.64,35.6,35.6,55000.0,35.64,35.64,35.6,35.6,55000.0
2021-10-22 15:20:00,35.61,35.66,35.61,35.62,181850.0,35.61,35.66,35.61,35.62,181850.0
2021-10-22 15:25:00,35.62,35.69,35.6,35.69,228850.0,35.62,35.69,35.6,35.69,228850.0
2021-10-22 15:30:00,35.69,35.78,35.69,35.77,175100.0,35.69,35.78,35.69,35.77,175100.0
2021-10-22 15:35:00,35.76,35.76,35.65,35.68,154300.0,35.76,35.76,35.65,35.68,154300.0
2021-10-22 15:40:00,35.7,35.7,35.66,35.67,68400.0,35.7,35.7,35.66,35.67,68400.0
2021-10-22 15:45:00,35.66,35.71,35.66,35.67,222850.0,35.66,35.71,35.66,35.67,222850.0
2021-10-22 15:50:00,35.7,35.83,35.7,35.82,413400.0,35.7,35.83,35.7,35.82,413400.0
2021-10-22 15:55:00,35.82,35.86,35.79,35.85,450200.0,35.82,35.86,35.79,35.85,450200.0
2021-10-25 09:30:00,35.84,35.97,35.84,35.94,248500.0,35.84,35.97,35.84,35.94,248500.0
2021-10-25 09:35:00,35.94,35.94,35.69,35.7,127650.0,35.94,35.94,35.69,35.7,127650.0
2021-10-25 09:40:00,35.68,35.68,35.45,35.53,235550.0,35.68,35.68,35.45,35.53,235550.0
2021-10-25 09:45:00,35.58,35.7,35.54,35.7,60000.0,35.58,35.7,35.54,35.7,60000.0
2021-10-25 09:50:00,35.7,35.7,35.7,35.7,0.0,35.7,35.7,35.7,35.7,0.0
2021-10-25 09:55:00,35.75,35.86,35.75,35.78,35300.0,35.75,35.86,35.75,35.78,35300.0
2021-10-25 10:00:00,35.81,35.91,35.8,35.91,43250.0,35.81,35.91,35.8,35.91,43250.0
2021-10-25 10:05:00,35.88,35.88,35.87,35.87,10500.0,35.88,35.88,35.87,35.87,10500.0
2021-10-25 10:10:00,35.92,35.94,35.8,35.8,60500.0,35.92,35.94,35.8,35.8,60500.0
2021-10-25 10:15:00,35.74,35.74,35.74,35.74,10000.0,35.74,35.74,35.74,35.74,10000.0
2021-10-25 10:20:00,35.74,35.74,35.63,35.63,56400.0,35.74,35.74,35.63,35.63,56400.0
2021-10-25 10:25:00,35.54,35.63,35.49,35.62,135250.0,35.54,35.63,35.49,35.62,135250.0
2021-10-25 10:30:00,35.59,35.66,35.59,35.66,65050.0,35.59,35.66,35.59,35.66,65050.0
2021-10-25 10:35:00,35.61,35.61,35.61,35.61,5000.0,35.61,35.61,35.61,35.61,5000.0
2021-10-25 10:40:00,35.64,35.69,35.57,35.61,70250.0,35.64,35.69,35.57,35.61,70250.0
2021-10-25 10:45:00,35.61,35.61,35.61,35.61,5350.0,35.61,35.61,35.61,35.61,5350.0
2021-10-25 10:50:00,35.61,35.61,35.6,35.6,10000.0,35.61,35.61,35.6,35.6,10000.0
2021-10-25 10:55:00,35.58,35.59,35.57,35.58,30000.0,35.58,35.59,35.57,35.58,30000.0
2021-10-25 11:00:00,35.5,35.53,35.5,35.53,12000.0,35.5,35.53,35.5,35.53,12000.0
2021-10-25 11:05:00,35.52,35.56,35.52,35.56,30200.0,35.52,35.56,35.52,35.56,30200.0
2021-10-25 11:10:00,35.59,35.61,35.59,35.59,26650.0,35.59,35.61,35.59,35.59,26650.0
2021-10-25 11:15:00,35.6,35.61,35.59,35.59,20000.0,35.6,35.61,35.59,35.59,20000.0
2021-10-25 11:20:00,35.59,35.62,35.59,35.62,76400.0,35.59,35.62,35.59,35.62,76400.0
2021-10-25 11:25:00,35.64,35.64,35.58,35.58,10000.0,35.64,35.64,35.58,35.58,10000.0
2021-10-25 11:30:00,35.54,35.54,35.37,35.37,190400.0,35.54,35.54,35.37,35.37,190400.0
2021-10-25 11:35:00,35.4,35.41,35.32,35.38,133300.0,35.4,35.41,35.32,35.38,133300.0
2021-10-25 11:40:00,35.35,35.36,35.35,35.35,35000.0,35.35,35.36,35.35,35.35,35000.0
2021-10-25 11:45:00,35.34,35.34,35.31,35.31,40000.0,35.34,35.34,35.31,35.31,40000.0
2021-10-25 11:50:00,35.35,35.37,35.34,35.36,62100.0,35.35,35.37,35.34,35.36,62100.0
2021-10-25 11:55:00,35.37,35.37,35.35,35.35,30450.0,35.37,35.37,35.35,35.35,30450.0
2021-10-25 12:00:00,35.36,35.41,35.36,35.38,60000.0,35.36,35.41,35.36,35.38,60000.0
2021-10-25 12:05:00,35.42,35.49,35.42,35.45,104100.0,35.42,35.49,35.42,35.45,104100.0
2021-10-25 12:10:00,35.44,35.44,35.35,35.39,156050.0,35.44,35.44,35.35,35.39,156050.0
2021-10-25 12:15:00,35.38,35.42,35.38,35.42,20050.0,35.38,35.42,35.38,35.42,20050.0
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 12:25:00,35.43,35.43,35.43,35.43,0.0,35.43,35.43,35.43,35.43,0.0
2021-10-25 12:30:00,35.45,35.45,35.45,35.45,13700.0,35.45,35.45,35.45,35.45,13700.0
2021-10-25 12:35:00,35.42,35.43,35.39,35.39,20000.0,35.42,35.43,35.39,35.39,20000.0
2021-10-25 12:40:00,35.38,35.39,35.38,35.39,10000.0,35.38,35.39,35.38,35.39,10000.0
2021-10-25 12:45:00,35.35,35.36,35.35,35.36,40000.0,35.35,35.36,35.35,35.36,40000.0
2021-10-25 12:50:00,35.34,35.34,35.33,35.33,20950.0,35.34,35.34,35.33,35.33,20950.0
2021-10-25 12:55:00,35.32,35.32,35.32,35.32,56100.0,35.32,35.32,35.32,35.32,56100.0
2021-10-25 13:00:00,35.34,35.34,35.3,35.3,60450.0,35.34,35.34,35.3,35.3,60450.0
2021-10-25 13:05:00,35.31,35.31,35.27,35.29,93150.0,35.31,35.31,35.27,35.29,93150.0
2021-10-25 13:10:00,35.29,35.29,35.29,35.29,5000.0,35.29,35.29,35.29,35.29,5000.0
2021-10-25 13:15:00,35.32,35.32,35.29,35.29,54650.0,35.32,35.32,35.29,35.29,54650.0
2021-10-25 13:20:00,35.31,35.31,35.26,35.26,12500.0,35.31,35.31,35.26,35.26,12500.0
2021-10-25 13:25:00,35.26,35.31,35.23,35.31,42400.0,35.26,35.31,35.23,35.31,42400.0
2021-10-25 13:30:00,35.34,35.35,35.32,35.32,20350.0,35.34,35.35,35.32,35.32,20350.0
2021-10-25 13:35:00,35.33,35.34,35.33,35.33,63800.0,35.33,35.34,35.33,35.33,63800.0
2021-10-25 13:40:00,35.32,35.32,35.32,35.32,17900.0,35.32,35.32,35.32,35.32,17900.0
2021-10-25 13:45:00,35.32,35.32,35.31,35.31,10000.0,35.32,35.32,35.31,35.31,10000.0
2021-10-25 13:50:00,35.29,35.29,35.29,35.29,15000.0,35.29,35.29,35.29,35.29,15000.0
2021-10-25 13:55:00,35.32,35.33,35.31,35.31,25000.0,35.32,35.33,35.31,35.31,25000.0
2021-10-25 14:00:00,35.3,35.3,35.28,35.28,48050.0,35.3,35.3,35.28,35.28,48050.0
2021-10-25 14:05:00,35.3,35.32,35.3,35.32,35050.0,35.3,35.32,35.3,35.32,35050.0
2021-10-25 14:10:00,35.3,35.3,35.3,35.3,5000.0,35.3,35.3,35.3,35.3,5000.0
2021-10-25 14:15:00,35.32,35.34,35.28,35.3,151600.0,35.32,35.34,35.28,35.3,151600.0
2021-10-25 14:20:00,35.31,35.36,35.29,35.36,79250.0,35.31,35.36,35.29,35.36,79250.0
2021-10-25 14:25:00,35.36,35.42,35.36,35.42,60000.0,35.36,35.42,35.36,35.42,60000.0
2021-10-25 14:30:00,35.42,35.5,35.41,35.5,144500.0,35.42,35.5,35.41,35.5,144500.0
2021-10-25 14:35:00,35.5,35.5,35.44,35.47,134450.0,35.5,35.5,35.44,35.47,134450.0
2021-10-25 14:40:00,35.45,35.46,35.42,35.42,51050.0,35.45,35.46,35.42,35.42,51050.0
2021-10-25 14:45:00,35.44,35.47,35.42,35.47,136850.0,35.44,35.47,35.42,35.47,136850.0
2021-10-25 14:50:00,35.45,35.54,35.42,35.53,116000.0,35.45,35.54,35.42,35.53,116000.0
2021-10-25 14:55:00,35.54,35.54,35.54,35.54,10000.0,35.54,35.54,35.54,35.54,10000.0
2021-10-25 15:00:00,35.54,35.58,35.53,35.58,79300.0,35.54,35.58,35.53,35.58,79300.0
2021-10-25 15:05:00,35.58,35.58,35.57,35.58,45000.0,35.58,35.58,35.57,35.58,45000.0
2021-10-25 15:10:00,35.59,35.62,35.59,35.6,105050.0,35.59,35.62,35.59,35.6,105050.0
2021-10-25 15:15:00,35.6,35.6,35.6,35.6,5000.0,35.6,35.6,35.6,35.6,5000.0
2021-10-25 15:20:00,35.59,35.59,35.52,35.56,116400.0,35.59,35.59,35.52,35.56,116400.0
2021-10-25 15:25:00,35.54,35.56,35.53,35.56,35500.0,35.54,35.56,35.53,35.56,35500.0
2021-10-25 15:30:00,35.57,35.59,35.56,35.56,70000.0,35.57,35.59,35.56,35.56,70000.0
2021-10-25 15:35:00,35.58,35.58,35.5,35.5,170450.0,35.58,35.58,35.5,35.5,170450.0
2021-10-25 15:40:00,35.48,35.48,35.41,35.44,60350.0,35.48,35.48,35.41,35.44,60350.0
2021-10-25 15:45:00,35.43,35.48,35.42,35.46,88950.0,35.43,35.48,35.42,35.46,88950.0
2021-10-25 15:50:00,35.51,35.51,35.44,35.44,90000.0,35.51,35.51,35.44,35.44,90000.0
2021-10-25 15:55:00,35.46,35.51,35.42,35.47,581800.0,35.46,35.51,35.42,35.47,581800.0
2021-10-26 09:30:00,35.64,35.75,35.64,35.73,179850.0,35.64,35.75,35.64,35.73,179850.0
2021-10-26 09:35:00,35.73,35.74,35.73,35.74,72050.0,35.73,35.74,35.73,35.74,72050.0
2021-10-26 09:40:00,35.74,35.81,35.74,35.78,89500.0,35.74,35.81,35.74,35.78,89500.0
2021-10-26 09:45:00,35.78,35.78,35.75,35.75,20000.0,35.78,35.78,35.75,35.75,20000.0
2021-10-26 09:50:00,35.77,35.77,35.63,35.77,146200.0,35.77,35.77,35.63,35.77,146200.0
2021-10-26 09:55:00,35.65,35.65,35.65,35.65,5000.0,35.65,35.65,35.65,35.65,5000.0
2021-10-26 10:00:00,35.6,35.65,35.6,35.61,55000.0,35.6,35.65,35.6,35.61,55000.0
2021-10-26 10:05:00,35.57,35.58,35.54,35.56,35000.0,35.57,35.58,35.54,35.56,35000.0
2021-10-26 10:10:00,35.57,35.6,35.56,35.58,120000.0,35.57,35.6,35.56,35.58,120000.0
2021-10-26 10:15:00,35.58,35.58,35.43,35.46,156250.0,35.58,35.58,35.43,35.46,156250.0
2021-10-26 10:20:00,35.58,35.58,35.51,35.51,47300.0,35.58,35.58,35.51,35.51,47300.0
2021-10-26 10:25:00,35.47,35.47,35.45,35.45,20000.0,35.47,35.47,35.45,35.45,20000.0
2021-10-26 10:30:00,35.47,35.49,35.46,35.47,30650.0,35.47,35.49,35.46,35.47,30650.0
2021-10-26 10:35:00,35.44,35.45,35.4,35.42,54000.0,35.44,35.45,35.4,35.42,54000.0
2021-10-26 10:40:00,35.35,35.36,35.35,35.36,10700.0,35.35,35.36,35.35,35.36,10700.0
2021-10-26 10:45:00,35.35,35.42,35.35,35.4,110800.0,35.35,35.42,35.35,35.4,110800.0
2021-10-26 10:50:00,35.42,35.44,35.4,35.4,42950.0,35.42,35.44,35.4,35.4,42950.0
2021-10-26 10:55:00,35.4,35.4,35.39,35.39,10500.0,35.4,35.4,35.39,35.39,10500.0
2021-10-26 11:00:00,35.39,35.42,35.38,35.39,30100.0,35.39,35.42,35.38,35.39,30100.0
2021-10-26 11:05:00,35.38,35.38,35.32,35.33,43800.0,35.38,35.38,35.32,35.33,43800.0
2021-10-26 11:10:00,35.34,35.36,35.25,35.3,92300.0,35.34,35.36,35.25,35.3,92300.0
2021-10-26 11:15:00,35.3,35.32,35.3,35.3,41000.0,35.3,35.32,35.3,35.3,41000.0
2021-10-26 11:20:00,35.3,35.3,35.28,35.3,18200.0,35.3,35.3,35.28,35.3,18200.0
2021-10-26 11:25:00,35.29,35.29,35.28,35.28,10000.0,35.29,35.29,35.28,35.28,10000.0
2021-10-26 11:30:00,35.29,35.3,35.16,35.16,82400.0,35.29,35.3,35.16,35.16,82400.0
2021-10-26 11:35:00,35.19,35.19,35.12,35.15,134000.0,35.19,35.19,35.12,35.15,134000.0
2021-10-26 11:40:00,35.17,35.18,35.15,35.15,59800.0,35.17,35.18,35.15,35.15,59800.0
2021-10-26 11:45:00,35.15,35.16,35.13,35.14,112700.0,35.15,35.16,35.13,35.14,112700.0
2021-10-26 11:50:00,35.14,35.15,35.11,35.11,117500.0,35.14,35.15,35.11,35.11,117500.0
2021-10-26 11:55:00,35.07,35.07,35.07,35.07,5000.0,35.07,35.07,35.07,35.07,5000.0
2021-10-26 12:00:00,35.0,35.04,35.0,35.0,141650.0,35.0,35.04,35.0,35.0,141650.0
2021-10-26 12:05:00,34.97,35.03,34.97,35.0,52500.0,34.97,35.03,34.97,35.0,52500.0
2021-10-26 12:10:00,34.97,35.03,34.97,35.03,42500.0,34.97,35.03,34.97,35.03,42500.0
2021-10-26 12:15:00,35.06,35.08,35.06,35.08,20000.0,35.06,35.08,35.06,35.08,20000.0
2021-10-26 12:20:00,35.06,35.08,35.06,35.06,15000.0,35.06,35.08,35.06,35.06,15000.0
2021-10-26 12:25:00,35.06,35.07,35.05,35.06,55600.0,35.06,35.07,35.05,35.06,55600.0
2021-10-26 12:30:00,35.05,35.05,35.01,35.01,40000.0,35.05,35.05,35.01,35.01,40000.0
2021-10-26 12:35:00,35.0,35.02,34.98,34.99,30000.0,35.0,35.02,34.98,34.99,30000.0
2021-10-26 12:40:00,34.98,34.99,34.95,34.95,126850.0,34.98,34.99,34.95,34.95,126850.0
2021-10-26 12:45:00,34.91,34.93,34.91,34.93,15000.0,34.91,34.93,34.91,34.93,15000.0
2021-10-26 12:50:00,34.95,34.95,34.93,34.94,25000.0,34.95,34.95,34.93,34.94,25000.0
2021-10-26 12:55:00,34.94,34.95,34.92,34.95,25000.0,34.94,34.95,34.92,34.95,25000.0
2021-10-26 13:00:00,34.96,34.96,34.96,34.96,5100.0,34.96,34.96,34.96,34.96,5100.0
2021-10-26 13:05:00,34.94,34.98,34.93,34.93,35000.0,34.94,34.98,34.93,34.93,35000.0
2021-10-26 13:10:00,34.91,34.92,34.86,34.89,60200.0,34.91,34.92,34.86,34.89,60200.0
2021-10-26 13:15:00,34.89,34.9,34.88,34.9,20000.0,34.89,34.9,34.88,34.9,20000.0
2021-10-26 13:20:00,34.92,34.92,34.8,34.8,30000.0,34.92,34.92,34.8,34.8,30000.0
2021-10-26 13:25:00,34.87,34.9,34.87,34.88,63150.0,34.87,34.9,34.87,34.88,63150.0
2021-10-26 13:30:00,34.91,34.93,34.89,34.93,30000.0,34.91,34.93,34.89,34.93,30000.0
2021-10-26 13:35:00,34.91,34.94,34.91,34.92,25000.0,34.91,34.94,34.91,34.92,25000.0
2021-10-26 13:40:00,34.9,34.91,34.89,34.89,20000.0,34.9,34.91,34.89,34.89,20000.0
2021-10-26 13:45:00,34.8,34.9,34.8,34.88,30000.0,34.8,34.9,34.8,34.88,30000.0
2021-10-26 13:50:00,34.87,34.88,34.85,34.88,32500.0,34.87,34.88,34.85,34.88,32500.0
2021-10-26 13:55:00,34.87,34.9,34.81,34.89,41400.0,34.87,34.9,34.81,34.89,41400.0
2021-10-26 14:00:00,34.89,34.91,34.89,34.91,15000.0,34.89,34.91,34.89,34.91,15000.0
2021-10-26 14:05:00,34.85,34.87,34.85,34.87,15000.0,34.85,34.87,34.85,34.87,15000.0
2021-10-26 14:10:00,34.89,34.91,34.86,34.91,110000.0,34.89,34.91,34.86,34.91,110000.0
2021-10-26 14:15:00,34.9,34.95,34.9,34.95,10050.0,34.9,34.95,34.9,34.95,10050.0
2021-10-26 14:20:00,34.95,34.98,34.95,34.98,71000.0,34.95,34.98,34.95,34.98,71000.0
2021-10-26 14:25:00,34.97,34.97,34.93,34.93,35000.0,34.97,34.97,34.93,34.93,35000.0
2021-10-26 14:30:00,34.95,34.95,34.95,34.95,7500.0,34.95,34.95,34.95,34.95,7500.0
2021-10-26 14:35:00,34.95,34.95,34.95,34.95,15000.0,34.95,34.95,34.95,34.95,15000.0
2021-10-26 14:40:00,34.94,34.94,34.9,34.9,15000.0,34.94,34.94,34.9,34.9,15000.0
2021-10-26 14:45:00,34.89,34.89,34.89,34.89,19950.0,34.89,34.89,34.89,34.89,19950.0
2021-10-26 14:50:00,34.89,34.89,34.89,34.89,0.0,34.89,34.89,34.89,34.89,0.0
2021-10-26 14:55:00,34.88,34.91,34.88,34.9,95650.0,34.88,34.91,34.88,34.9,95650.0
2021-10-26 15:00:00,34.9,34.91,34.86,34.89,45100.0,34.9,34.91,34.86,34.89,45100.0
2021-10-26 15:05:00,34.87,34.91,34.87,34.89,83350.0,34.87,34.91,34.87,34.89,83350.0
2021-10-26 15:10:00,34.88,34.88,34.88,34.88,5000.0,34.88,34.88,34.88,34.88,5000.0
2021-10-26 15:15:00,34.9,34.9,34.88,34.88,15500.0,34.9,34.9,34.88,34.88,15500.0
2021-10-26 15:20:00,34.89,34.89,34.87,34.87,15000.0,34.89,34.89,34.87,34.87,15000.0
2021-10-26 15:25:00,34.9,34.92,34.89,34.9,54800.0,34.9,34.92,34.89,34.9,54800.0
2021-10-26 15:30:00,34.9,34.92,34.9,34.92,25100.0,34.9,34.92,34.9,34.92,25100.0
2021-10-26 15:35:00,34.94,34.94,34.91,34.94,100000.0,34.94,34.94,34.91,34.94,100000.0
2021-10-26 15:40:00,34.95,35.02,34.94,35.02,116650.0,34.95,35.02,34.94,35.02,116650.0
2021-10-26 15:45:00,35.02,35.05,35.02,35.02,83700.0,35.02,35.05,35.02,35.02,83700.0
2021-10-26 15:50:00,35.01,35.02,34.99,35.01,186500.0,35.01,35.02,34.99,35.01,186500.0
2021-10-26 15:55:00,35.01,35.01,34.94,34.97,386550.0,35.01,35.01,34.94,34.97,386550.0
2021-10-27 09:30:00,35.09,35.18,34.96,35.18,163850.0,35.09,35.18,34.96,35.18,163850.0
2021-10-27 09:35:00,35.16,35.35,35.06,35.35,170800.0,35.16,35.35,35.06,35.35,170800.0
2021-10-27 09:40:00,35.4,35.56,35.37,35.49,144400.0,35.4,35.56,35.37,35.49,144400.0
2021-10-27 09:45:00,35.47,35.7,35.45,35.62,141600.0,35.47,35.7,35.45,35.62,141600.0
2021-10-27 09:50:00,35.61,35.63,35.47,35.47,121750.0,35.61,35.63,35.47,35.47,121750.0
2021-10-27 09:55:00,35.49,35.53,35.48,35.5,55000.0,35.49,35.53,35.48,35.5,55000.0
2021-10-27 10:00:00,35.48,35.6,35.33,35.33,92050.0,35.48,35.6,35.33,35.33,92050.0
2021-10-27 10:05:00,35.43,35.51,35.43,35.51,15000.0,35.43,35.51,35.43,35.51,15000.0
2021-10-27 10:10:00,35.45,35.45,35.41,35.42,35000.0,35.45,35.45,35.41,35.42,35000.0
2021-10-27 10:15:00,35.37,35.38,35.36,35.36,45000.0,35.37,35.38,35.36,35.36,45000.0
2021-10-27 10:20:00,35.36,35.36,35.31,35.33,25000.0,35.36,35.36,35.31,35.33,25000.0
2021-10-27 10:25:00,35.28,35.29,35.23,35.25,55000.0,35.28,35.29,35.23,35.25,55000.0
2021-10-27 10:30:00,35.23,35.25,35.23,35.25,17500.0,35.23,35.25,35.23,35.25,17500.0
2021-10-27 10:35:00,35.34,35.34,35.34,35.34,5000.0,35.34,35.34,35.34,35.34,5000.0
2021-10-27 10:40:00,35.36,35.36,35.35,35.35,15000.0,35.36,35.36,35.35,35.35,15000.0
2021-10-27 10:45:00,35.35,35.35,35.33,35.33,15000.0,35.35,35.35,35.33,35.33,15000.0
2021-10-27 10:50:00,35.36,35.47,35.36,35.47,39400.0,35.36,35.47,35.36,35.47,39400.0
2021-10-27 10:55:00,35.45,35.52,35.45,35.46,35300.0,35.45,35.52,35.45,35.46,35300.0
2021-10-27 11:00:00,35.43,35.46,35.43,35.46,23100.0,35.43,35.46,35.43,35.46,23100.0
2021-10-27 11:05:00,35.43,35.52,35.43,35.49,20000.0,35.43,35.52,35.43,35.49,20000.0
2021-10-27 11:10:00,35.46,35.57,35.41,35.57,45000.0,35.46,35.57,35.41,35.57,45000.0
2021-10-27 11:15:00,35.51,35.53,35.49,35.49,75000.0,35.51,35.53,35.49,35.49,75000.0
2021-10-27 11:20:00,35.5,35.5,35.42,35.44,55000.0,35.5,35.5,35.42,35.44,55000.0
2021-10-27 11:25:00,35.4,35.47,35.38,35.47,41000.0,35.4,35.47,35.38,35.47,41000.0
2021-10-27 11:30:00,35.48,35.48,35.48,35.48,10250.0,35.48,35.48,35.48,35.48,10250.0
2021-10-27 11:35:00,35.45,35.45,35.35,35.35,129700.0,35.45,35.45,35.35,35.35,129700.0
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 11:45:00,35.42,35.42,35.42,35.42,0.0,35.42,35.42,35.42,35.42,0.0
2021-10-27 11:50:00,35.33,35.37,35.31,35.34,43600.0,35.33,35.37,35.31,35.34,43600.0
2021-10-27 11:55:00,35.35,35.43,35.33,35.34,100000.0,35.35,35.43,35.33,35.34,100000.0
2021-10-27 12:00:00,35.33,35.44,35.33,35.44,20000.0,35.33,35.44,35.33,35.44,20000.0
2021-10-27 12:05:00,35.48,35.48,35.48,35.48,5000.0,35.48,35.48,35.48,35.48,5000.0
2021-10-27 12:10:00,35.52,35.54,35.5,35.51,30000.0,35.52,35.54,35.5,35.51,30000.0
2021-10-27 12:15:00,35.55,35.58,35.55,35.57,52750.0,35.55,35.58,35.55,35.57,52750.0
2021-10-27 12:20:00,35.58,35.6,35.58,35.58,20000.0,35.58,35.6,35.58,35.58,20000.0
2021-10-27 12:25:00,35.58,35.64,35.58,35.64,30000.0,35.58,35.64,35.58,35.64,30000.0
2021-10-27 12:30:00,35.68,35.68,35.63,35.65,51250.0,35.68,35.68,35.63,35.65,51250.0
2021-10-27 12:35:00,35.68,35.72,35.66,35.7,160300.0,35.68,35.72,35.66,35.7,160300.0
2021-10-27 12:40:00,35.69,35.69,35.69,35.69,5000.0,35.69,35.69,35.69,35.69,5000.0
2021-10-27 12:45:00,35.68,35.7,35.66,35.7,30000.0,35.68,35.7,35.66,35.7,30000.0
2021-10-27 12:50:00,35.66,35.67,35.64,35.67,25000.0,35.66,35.67,35.64,35.67,25000.0
2021-10-27 12:55:00,35.67,35.67,35.66,35.66,10100.0,35.67,35.67,35.66,35.66,10100.0
2021-10-27 13:00:00,35.67,35.7,35.67,35.68,98300.0,35.67,35.7,35.67,35.68,98300.0
2021-10-27 13:05:00,35.71,35.73,35.71,35.72,25000.0,35.71,35.73,35.71,35.72,25000.0
2021-10-27 13:10:00,35.72,35.75,35.72,35.75,46150.0,35.72,35.75,35.72,35.75,46150.0
2021-10-27 13:15:00,35.73,35.73,35.73,35.73,10000.0,35.73,35.73,35.73,35.73,10000.0
2021-10-27 13:20:00,35.72,35.72,35.68,35.7,58700.0,35.72,35.72,35.68,35.7,58700.0
2021-10-27 13:25:00,35.7,35.7,35.69,35.69,15000.0,35.7,35.7,35.69,35.69,15000.0
2021-10-27 13:30:00,35.7,35.7,35.66,35.66,45000.0,35.7,35.7,35.66,35.66,45000.0
2021-10-27 13:35:00,35.68,35.68,35.68,35.68,10000.0,35.68,35.68,35.68,35.68,10000.0
2021-10-27 13:40:00,35.68,35.68,35.68,35.68,0.0,35.68,35.68,35.68,35.68,0.0
2021-10-27 13:45:00,35.7,35.7,35.69,35.7,15000.0,35.7,35.7,35.69,35.7,15000.0
2021-10-27 13:50:00,35.67,35.69,35.67,35.69,15000.0,35.67,35.69,35.67,35.69,15000.0
2021-10-27 13:55:00,35.69,35.69,35.69,35.69,40000.0,35.69,35.69,35.69,35.69,40000.0
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 14:05:00,35.64,35.64,35.64,35.64,0.0,35.64,35.64,35.64,35.64,0.0
2021-10-27 14:10:00,35.63,35.63,35.63,35.63,25000.0,35.63,35.63,35.63,35.63,25000.0
2021-10-27 14:15:00,35.6,35.6,35.6,35.6,5000.0,35.6,35.6,35.6,35.6,5000.0
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 14:25:00,35.63,35.63,35.63,35.63,0.0,35.63,35.63,35.63,35.63,0.0
2021-10-27 14:30:00,35.59,35.59,35.59,35.59,15000.0,35.59,35.59,35.59,35.59,15000.0
2021-10-27 14:35:00,35.56,35.56,35.56,35.56,10000.0,35.56,35.56,35.56,35.56,10000.0
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 14:45:00,35.57,35.57,35.57,35.57,0.0,35.57,35.57,35.57,35.57,0.0
2021-10-27 14:50:00,35.61,35.64,35.6,35.64,30000.0,35.61,35.64,35.6,35.64,30000.0
2021-10-27 14:55:00,35.63,35.63,35.6,35.6,25000.0,35.63,35.63,35.6,35.6,25000.0
2021-10-27 15:00:00,35.6,35.6,35.58,35.58,20000.0,35.6,35.6,35.58,35.58,20000.0
2021-10-27 15:05:00,35.52,35.55,35.52,35.55,10000.0,35.52,35.55,35.52,35.55,10000.0
2021-10-27 15:10:00,35.52,35.52,35.47,35.49,40000.0,35.52,35.52,35.47,35.49,40000.0
2021-10-27 15:15:00,35.43,35.43,35.41,35.41,10000.0,35.43,35.43,35.41,35.41,10000.0
2021-10-27 15:20:00,35.42,35.46,35.42,35.46,58950.0,35.42,35.46,35.42,35.46,58950.0
2021-10-27 15:25:00,35.49,35.49,35.47,35.49,30200.0,35.49,35.49,35.47,35.49,30200.0
2021-10-27 15:30:00,35.46,35.5,35.44,35.47,45000.0,35.46,35.5,35.44,35.47,45000.0
2021-10-27 15:35:00,35.45,35.45,35.44,35.44,40000.0,35.45,35.45,35.44,35.44,40000.0
2021-10-27 15:40:00,35.42,35.43,35.39,35.39,92400.0,35.42,35.43,35.39,35.39,92400.0
2021-10-27 15:45:00,35.37,35.41,35.37,35.37,60000.0,35.37,35.41,35.37,35.37,60000.0
2021-10-27 15:50:00,35.35,35.35,35.31,35.33,68100.0,35.35,35.35,35.31,35.33,68100.0
2021-10-27 15:55:00,35.33,35.34,35.28,35.32,417450.0,35.33,35.34,35.28,35.32,417450.0
2021-10-28 09:30:00,35.32,35.36,35.25,35.29,129700.0,35.32,35.36,35.25,35.29,129700.0
2021-10-28 09:35:00,35.36,35.36,35.28,35.28,15000.0,35.36,35.36,35.28,35.28,15000.0
2021-10-28 09:40:00,35.28,35.4,35.28,35.32,30000.0,35.28,35.4,35.28,35.32,30000.0
2021-10-28 09:45:00,35.41,35.55,35.41,35.48,74500.0,35.41,35.55,35.41,35.48,74500.0
2021-10-28 09:50:00,35.51,35.51,35.45,35.45,26250.0,35.51,35.51,35.45,35.45,26250.0
2021-10-28 09:55:00,35.46,35.48,35.45,35.48,109100.0,35.46,35.48,35.45,35.48,109100.0
2021-10-28 10:00:00,35.45,35.45,35.45,35.45,6500.0,35.45,35.45,35.45,35.45,6500.0
2021-10-28 10:05:00,35.47,35.5,35.42,35.5,64500.0,35.47,35.5,35.42,35.5,64500.0
2021-10-28 10:10:00,35.49,35.51,35.42,35.48,25000.0,35.49,35.51,35.42,35.48,25000.0
2021-10-28 10:15:00,35.49,35.5,35.49,35.5,15000.0,35.49,35.5,35.49,35.5,15000.0
2021-10-28 10:20:00,35.52,35.57,35.51,35.57,80000.0,35.52,35.57,35.51,35.57,80000.0
2021-10-28 10:25:00,35.61,35.61,35.61,35.61,5000.0,35.61,35.61,35.61,35.61,5000.0
2021-10-28 10:30:00,35.65,35.65,35.65,35.65,5250.0,35.65,35.65,35.65,35.65,5250.0
2021-10-28 10:35:00,35.6,35.61,35.6,35.61,10000.0,35.6,35.61,35.6,35.61,10000.0
2021-10-28 10:40:00,35.63,35.63,35.62,35.62,10000.0,35.63,35.63,35.62,35.62,10000.0
2021-10-28 10:45:00,35.64,35.72,35.64,35.69,115000.0,35.64,35.72,35.64,35.69,115000.0
2021-10-28 10:50:00,35.64,35.64,35.62,35.62,30000.0,35.64,35.64,35.62,35.62,30000.0
2021-10-28 10:55:00,35.6,35.6,35.59,35.59,30000.0,35.6,35.6,35.59,35.59,30000.0
2021-10-28 11:00:00,35.64,35.66,35.64,35.66,15000.0,35.64,35.66,35.64,35.66,15000.0
2021-10-28 11:05:00,35.69,35.7,35.63,35.67,53750.0,35.69,35.7,35.63,35.67,53750.0
2021-10-28 11:10:00,35.67,35.69,35.67,35.69,22000.0,35.67,35.69,35.67,35.69,22000.0
2021-10-28 11:15:00,35.7,35.71,35.7,35.71,10000.0,35.7,35.71,35.7,35.71,10000.0
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 11:25:00,35.73,35.73,35.73,35.73,0.0,35.73,35.73,35.73,35.73,0.0
2021-10-28 11:30:00,35.69,35.69,35.68,35.68,15500.0,35.69,35.69,35.68,35.68,15500.0
2021-10-28 11:35:00,35.69,35.73,35.68,35.68,90000.0,35.69,35.73,35.68,35.68,90000.0
2021-10-28 11:40:00,35.64,35.64,35.64,35.64,10000.0,35.64,35.64,35.64,35.64,10000.0
2021-10-28 11:45:00,35.68,35.68,35.66,35.68,29950.0,35.68,35.68,35.66,35.68,29950.0
2021-10-28 11:50:00,35.68,35.68,35.68,35.68,0.0,35.68,35.68,35.68,35.68,0.0
2021-10-28 11:55:00,35.53,35.53,35.53,35.53,10000.0,35.53,35.53,35.53,35.53,10000.0
2021-10-28 12:00:00,35.53,35.53,35.53,35.53,0.0,35.53,35.53,35.53,35.53,0.0
2021-10-28 12:05:00,35.65,35.66,35.65,35.66,15000.0,35.65,35.66,35.65,35.66,15000.0
2021-10-28 12:10:00,35.64,35.65,35.64,35.65,10000.0,35.64,35.65,35.64,35.65,10000.0
2021-10-28 12:15:00,35.68,35.7,35.65,35.65,30000.0,35.68,35.7,35.65,35.65,30000.0
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 12:25:00,35.7,35.7,35.7,35.7,0.0,35.7,35.7,35.7,35.7,0.0
2021-10-28 12:30:00,35.66,35.66,35.62,35.62,27500.0,35.66,35.66,35.62,35.62,27500.0
2021-10-28 12:35:00,35.65,35.65,35.65,35.65,5000.0,35.65,35.65,35.65,35.65,5000.0
2021-10-28 12:40:00,35.62,35.62,35.6,35.6,20000.0,35.62,35.62,35.6,35.6,20000.0
2021-10-28 12:45:00,35.63,35.63,35.61,35.62,26250.0,35.63,35.63,35.61,35.62,26250.0
2021-10-28 12:50:00,35.59,35.59,35.58,35.58,25000.0,35.59,35.59,35.58,35.58,25000.0
2021-10-28 12:55:00,35.58,35.58,35.58,35.58,30250.0,35.58,35.58,35.58,35.58,30250.0
2021-10-28 13:00:00,35.57,35.57,35.54,35.57,27750.0,35.57,35.57,35.54,35.57,27750.0
2021-10-28 13:05:00,35.59,35.59,35.59,35.59,5000.0,35.59,35.59,35.59,35.59,5000.0
2021-10-28 13:10:00,35.54,35.54,35.54,35.54,20000.0,35.54,35.54,35.54,35.54,20000.0
2021-10-28 13:15:00,35.58,35.58,35.54,35.54,40000.0,35.58,35.58,35.54,35.54,40000.0
2021-10-28 13:20:00,35.53,35.53,35.53,35.53,10000.0,35.53,35.53,35.53,35.53,10000.0
2021-10-28 13:25:00,35.55,35.55,35.52,35.54,43100.0,35.55,35.55,35.52,35.54,43100.0
2021-10-28 13:30:00,35.57,35.57,35.56,35.56,25000.0,35.57,35.57,35.56,35.56,25000.0
2021-10-28 13:35:00,35.54,35.54,35.54,35.54,5950.0,35.54,35.54,35.54,35.54,5950.0
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 13:45:00,35.55,35.55,35.55,35.55,0.0,35.55,35.55,35.55,35.55,0.0
2021-10-28 13:50:00,35.57,35.58,35.56,35.58,20500.0,35.57,35.58,35.56,35.58,20500.0
2021-10-28 13:55:00,35.55,35.55,35.55,35.55,5000.0,35.55,35.55,35.55,35.55,5000.0
2021-10-28 14:00:00,35.58,35.6,35.55,35.55,32500.0,35.58,35.6,35.55,35.55,32500.0
2021-10-28 14:05:00,35.59,35.59,35.54,35.54,15000.0,35.59,35.59,35.54,35.54,15000.0
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 14:15:00,35.6,35.6,35.6,35.6,0.0,35.6,35.6,35.6,35.6,0.0
2021-10-28 14:20:00,35.65,35.65,35.59,35.59,15000.0,35.65,35.65,35.59,35.59,15000.0
2021-10-28 14:25:00,35.59,35.61,35.56,35.61,25000.0,35.59,35.61,35.56,35.61,25000.0
2021-10-28 14:30:00,35.54,35.58,35.54,35.58,15000.0,35.54,35.58,35.54,35.58,15000.0
2021-10-28 14:35:00,35.55,35.55,35.55,35.55,5000.0,35.55,35.55,35.55,35.55,5000.0
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 14:45:00,35.55,35.55,35.55,35.55,0.0,35.55,35.55,35.55,35.55,0.0
2021-10-28 14:50:00,35.52,35.57,35.52,35.57,45000.0,35.52,35.57,35.52,35.57,45000.0
2021-10-28 14:55:00,35.58,35.58,35.56,35.57,22500.0,35.58,35.58,35.56,35.57,22500.0
2021-10-28 15:00:00,35.6,35.61,35.57,35.6,20000.0,35.6,35.61,35.57,35.6,20000.0
2021-10-28 15:05:00,35.58,35.6,35.58,35.6,20000.0,35.58,35.6,35.58,35.6,20000.0
2021-10-28 15:10:00,35.62,35.62,35.62,35.62,30550.0,35.62,35.62,35.62,35.62,30550.0
2021-10-28 15:15:00,35.62,35.64,35.62,35.64,15000.0,35.62,35.64,35.62,35.64,15000.0
2021-10-28 15:20:00,35.62,35.62,35.62,35.62,5000.0,35.62,35.62,35.62,35.62,5000.0
2021-10-28 15:25:00,35.61,35.61,35.61,35.61,5000.0,35.61,35.61,35.61,35.61,5000.0
2021-10-28 15:30:00,35.61,35.64,35.61,35.64,30000.0,35.61,35.64,35.61,35.64,30000.0
2021-10-28 15:35:00,35.6,35.6,35.56,35.58,62000.0,35.6,35.6,35.56,35.58,62000.0
2021-10-28 15:40:00,35.56,35.58,35.51,35.51,40000.0,35.56,35.58,35.51,35.51,40000.0
2021-10-28 15:45:00,35.51,35.55,35.51,35.54,40000.0,35.51,35.55,35.51,35.54,40000.0
2021-10-28 15:50:00,35.54,35.6,35.54,35.59,117750.0,35.54,35.6,35.54,35.59,117750.0
2021-10-28 15:55:00,35.59,35.6,35.52,35.52,281100.0,35.59,35.6,35.52,35.52,281100.0
2021-10-29 09:30:00,35.19,35.28,35.12,35.27,250300.0,35.19,35.28,35.12,35.27,250300.0
2021-10-29 09:35:00,35.29,35.29,35.28,35.29,30650.0,35.29,35.29,35.28,35.29,30650.0
2021-10-29 09:40:00,35.29,35.34,35.25,35.32,102300.0,35.29,35.34,35.25,35.32,102300.0
2021-10-29 09:45:00,35.33,35.43,35.33,35.43,51750.0,35.33,35.43,35.33,35.43,51750.0
2021-10-29 09:50:00,35.44,35.45,35.4,35.4,30000.0,35.44,35.45,35.4,35.4,30000.0
2021-10-29 09:55:00,35.4,35.46,35.4,35.46,25000.0,35.4,35.46,35.4,35.46,25000.0
2021-10-29 10:00:00,35.46,35.5,35.44,35.5,57700.0,35.46,35.5,35.44,35.5,57700.0
2021-10-29 10:05:00,35.55,35.6,35.55,35.58,40050.0,35.55,35.6,35.55,35.58,40050.0
2021-10-29 10:10:00,35.55,35.55,35.46,35.46,39350.0,35.55,35.55,35.46,35.46,39350.0
2021-10-29 10:15:00,35.46,35.47,35.43,35.43,27000.0,35.46,35.47,35.43,35.43,27000.0
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 10:25:00,35.48,35.48,35.48,35.48,0.0,35.48,35.48,35.48,35.48,0.0
2021-10-29 10:30:00,35.46,35.46,35.4,35.46,29200.0,35.46,35.46,35.4,35.46,29200.0
2021-10-29 10:35:00,35.47,35.5,35.47,35.5,35000.0,35.47,35.5,35.47,35.5,35000.0
2021-10-29 10:40:00,35.52,35.52,35.52,35.52,5000.0,35.52,35.52,35.52,35.52,5000.0
2021-10-29 10:45:00,35.53,35.53,35.53,35.53,5000.0,35.53,35.53,35.53,35.53,5000.0
2021-10-29 10:50:00,35.52,35.52,35.51,35.52,20000.0,35.52,35.52,35.51,35.52,20000.0
2021-10-29 10:55:00,35.49,35.55,35.49,35.52,52250.0,35.49,35.55,35.49,35.52,52250.0
2021-10-29 11:00:00,35.56,35.61,35.51,35.51,45000.0,35.56,35.61,35.51,35.51,45000.0
2021-10-29 11:05:00,35.51,35.51,35.51,35.51,21700.0,35.51,35.51,35.51,35.51,21700.0
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 11:15:00,35.56,35.56,35.56,35.56,0.0,35.56,35.56,35.56,35.56,0.0
2021-10-29 11:20:00,35.56,35.57,35.56,35.57,14650.0,35.56,35.57,35.56,35.57,14650.0
2021-10-29 11:25:00,35.52,35.52,35.52,35.52,8000.0,35.52,35.52,35.52,35.52,8000.0
2021-10-29 11:30:00,35.58,35.61,35.54,35.56,35000.0,35.58,35.61,35.54,35.56,35000.0
2021-10-29 11:35:00,35.6,35.6,35.6,35.6,5000.0,35.6,35.6,35.6,35.6,5000.0
2021-10-29 11:40:00,35.59,35.61,35.57,35.61,15000.0,35.59,35.61,35.57,35.61,15000.0
2021-10-29 11:45:00,35.58,35.63,35.58,35.61,25000.0,35.58,35.63,35.58,35.61,25000.0
2021-10-29 11:50:00,35.61,35.61,35.61,35.61,5000.0,35.61,35.61,35.61,35.61,5000.0
2021-10-29 11:55:00,35.6,35.66,35.6,35.6,137700.0,35.6,35.66,35.6,35.6,137700.0
2021-10-29 12:00:00,35.6,35.6,35.6,35.6,0.0,35.6,35.6,35.6,35.6,0.0
2021-10-29 12:05:00,35.63,35.66,35.62,35.66,35000.0,35.63,35.66,35.62,35.66,35000.0
2021-10-29 12:10:00,35.66,35.66,35.66,35.66,0.0,35.66,35.66,35.66,35.66,0.0
2021-10-29 12:15:00,35.6,35.61,35.59,35.59,25000.0,35.6,35.61,35.59,35.59,25000.0
2021-10-29 12:20:00,35.62,35.69,35.62,35.69,95150.0,35.62,35.69,35.62,35.69,95150.0
2021-10-29 12:25:00,35.72,35.72,35.69,35.71,28250.0,35.72,35.72,35.69,35.71,28250.0
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 12:35:00,35.68,35.68,35.68,35.68,0.0,35.68,35.68,35.68,35.68,0.0
2021-10-29 12:40:00,35.61,35.61,35.61,35.61,5000.0,35.61,35.61,35.61,35.61,5000.0
2021-10-29 12:45:00,35.59,35.61,35.59,35.61,66400.0,35.59,35.61,35.59,35.61,66400.0
2021-10-29 12:50:00,35.6,35.6,35.58,35.58,15550.0,35.6,35.6,35.58,35.58,15550.0
2021-10-29 12:55:00,35.58,35.59,35.57,35.59,40000.0,35.58,35.59,35.57,35.59,40000.0
2021-10-29 13:00:00,35.59,35.59,35.59,35.59,0.0,35.59,35.59,35.59,35.59,0.0
2021-10-29 13:05:00,35.59,35.6,35.59,35.6,19800.0,35.59,35.6,35.59,35.6,19800.0
2021-10-29 13:10:00,35.6,35.6,35.57,35.58,41400.0,35.6,35.6,35.57,35.58,41400.0
2021-10-29 13:15:00,35.59,35.59,35.59,35.59,5000.0,35.59,35.59,35.59,35.59,5000.0
2021-10-29 13:20:00,35.6,35.65,35.6,35.64,60500.0,35.6,35.65,35.6,35.64,60500.0
2021-10-29 13:25:00,35.66,35.66,35.66,35.66,5000.0,35.66,35.66,35.66,35.66,5000.0
2021-10-29 13:30:00,35.66,35.66,35.63,35.63,19350.0,35.66,35.66,35.63,35.63,19350.0
2021-10-29 13:35:00,35.63,35.64,35.61,35.64,45650.0,35.63,35.64,35.61,35.64,45650.0
2021-10-29 13:40:00,35.64,35.64,35.64,35.64,0.0,35.64,35.64,35.64,35.64,0.0
2021-10-29 13:45:00,35.64,35.66,35.64,35.64,19950.0,35.64,35.66,35.64,35.64,19950.0
2021-10-29 13:50:00,35.64,35.65,35.64,35.65,10000.0,35.64,35.65,35.64,35.65,10000.0
2021-10-29 13:55:00,35.63,35.63,35.63,35.63,5000.0,35.63,35.63,35.63,35.63,5000.0
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 14:05:00,35.65,35.65,35.65,35.65,0.0,35.65,35.65,35.65,35.65,0.0
2021-10-29 14:10:00,35.63,35.63,35.63,35.63,5000.0,35.63,35.63,35.63,35.63,5000.0
2021-10-29 14:15:00,35.58,35.63,35.57,35.57,40000.0,35.58,35.63,35.57,35.57,40000.0
2021-10-29 14:20:00,35.52,35.52,35.49,35.51,15000.0,35.52,35.52,35.49,35.51,15000.0
2021-10-29 14:25:00,35.52,35.52,35.5,35.5,15000.0,35.52,35.52,35.5,35.5,15000.0
2021-10-29 14:30:00,35.5,35.5,35.47,35.47,30000.0,35.5,35.5,35.47,35.47,30000.0
2021-10-29 14:35:00,35.4,35.5,35.4,35.5,45000.0,35.4,35.5,35.4,35.5,45000.0
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 14:45:00,35.52,35.52,35.52,35.52,0.0,35.52,35.52,35.52,35.52,0.0
2021-10-29 14:50:00,35.54,35.56,35.54,35.56,25000.0,35.54,35.56,35.54,35.56,25000.0
2021-10-29 14:55:00,35.58,35.58,35.56,35.56,31800.0,35.58,35.58,35.56,35.56,31800.0
2021-10-29 15:00:00,35.56,35.56,35.56,35.56,0.0,35.56,35.56,35.56,35.56,0.0
2021-10-29 15:05:00,35.55,35.55,35.5,35.51,31250.0,35.55,35.55,35.5,35.51,31250.0
2021-10-29 15:10:00,35.48,35.49,35.45,35.45,20000.0,35.48,35.49,35.45,35.45,20000.0
2021-10-29 15:15:00,35.46,35.46,35.41,35.44,17500.0,35.46,35.46,35.41,35.44,17500.0
2021-10-29 15:20:00,35.46,35.48,35.44,35.44,41300.0,35.46,35.48,35.44,35.44,41300.0
2021-10-29 15:25:00,35.4,35.43,35.4,35.43,15000.0,35.4,35.43,35.4,35.43,15000.0
2021-10-29 15:30:00,35.43,35.43,35.43,35.43,5000.0,35.43,35.43,35.43,35.43,5000.0
2021-10-29 15:35:00,35.42,35.51,35.42,35.51,25000.0,35.42,35.51,35.42,35.51,25000.0
2021-10-29 15:40:00,35.54,35.54,35.49,35.51,40000.0,35.54,35.54,35.49,35.51,40000.0
2021-10-29 15:45:00,35.53,35.54,35.52,35.54,64400.0,35.53,35.54,35.52,35.54,64400.0
2021-10-29 15:50:00,35.53,35.58,35.52,35.56,129000.0,35.53,35.58,35.52,35.56,129000.0
2021-10-29 15:55:00,35.59,35.63,35.58,35.6,265900.0,35.59,35.63,35.58,35.6,265900.0
2021-11-01 09:30:00,35.69,35.69,35.59,35.59,129100.0,35.69,35.69,35.59,35.59,129100.0
2021-11-01 09:35:00,35.56,35.66,35.56,35.66,30500.0,35.56,35.66,35.56,35.66,30500.0
2021-11-01 09:40:00,35.62,35.65,35.6,35.65,50000.0,35.62,35.65,35.6,35.65,50000.0
2021-11-01 09:45:00,35.65,35.72,35.65,35.72,40000.0,35.65,35.72,35.65,35.72,40000.0
2021-11-01 09:50:00,35.73,35.9,35.73,35.9,95900.0,35.73,35.9,35.73,35.9,95900.0
2021-11-01 09:55:00,35.89,35.9,35.85,35.85,15000.0,35.89,35.9,35.85,35.85,15000.0
2021-11-01 10:00:00,35.79,35.79,35.75,35.75,30000.0,35.79,35.79,35.75,35.75,30000.0
2021-11-01 10:05:00,35.72,35.72,35.72,35.72,5000.0,35.72,35.72,35.72,35.72,5000.0
2021-11-01 10:10:00,35.74,35.79,35.74,35.78,69400.0,35.74,35.79,35.74,35.78,69400.0
2021-11-01 10:15:00,35.81,35.81,35.81,35.81,20000.0,35.81,35.81,35.81,35.81,20000.0
2021-11-01 10:20:00,35.88,35.91,35.88,35.9,95000.0,35.88,35.91,35.88,35.9,95000.0
2021-11-01 10:25:00,35.9,35.98,35.9,35.91,37050.0,35.9,35.98,35.9,35.91,37050.0
2021-11-01 10:30:00,35.91,35.91,35.81,35.84,77000.0,35.91,35.91,35.81,35.84,77000.0
2021-11-01 10:35:00,35.8,35.8,35.79,35.8,5000.0,35.8,35.8,35.79,35.8,5000.0
2021-11-01 10:40:00,35.75,35.79,35.75,35.79,40000.0,35.75,35.79,35.75,35.79,40000.0
2021-11-01 10:45:00,35.8,35.84,35.73,35.83,31000.0,35.8,35.84,35.73,35.83,31000.0
2021-11-01 10:50:00,35.78,35.8,35.72,35.76,122400.0,35.78,35.8,35.72,35.76,122400.0
2021-11-01 10:55:00,35.73,35.76,35.73,35.76,46650.0,35.73,35.76,35.73,35.76,46650.0
2021-11-01 11:00:00,35.82,35.86,35.82,35.86,25000.0,35.82,35.86,35.82,35.86,25000.0
2021-11-01 11:05:00,35.89,35.91,35.89,35.9,20000.0,35.89,35.91,35.89,35.9,20000.0
2021-11-01 11:10:00,35.9,35.9,35.9,35.9,15000.0,35.9,35.9,35.9,35.9,15000.0
2021-11-01 11:15:00,35.89,35.9,35.88,35.89,95500.0,35.89,35.9,35.88,35.89,95500.0
2021-11-01 11:20:00,35.9,35.9,35.9,35.9,10000.0,35.9,35.9,35.9,35.9,10000.0
2021-11-01 11:25:00,35.9,35.92,35.89,35.92,105150.0,35.9,35.92,35.89,35.92,105150.0
2021-11-01 11:30:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2021-11-01 11:35:00,35.9,35.93,35.9,35.93,11350.0,35.9,35.93,35.9,35.93,11350.0
2021-11-01 11:40:00,35.92,35.92,35.92,35.92,5000.0,35.92,35.92,35.92,35.92,5000.0
2021-11-01 11:45:00,35.95,36.03,35.95,36.03,93800.0,35.95,36.03,35.95,36.03,93800.0
2021-11-01 11:50:00,36.02,36.02,35.98,36.0,50000.0,36.02,36.02,35.98,36.0,50000.0
2021-11-01 11:55:00,36.0,36.07,36.0,36.07,119300.0,36.0,36.07,36.0,36.07,119300.0
2021-11-01 12:00:00,36.07,36.07,36.07,36.07,15000.0,36.07,36.07,36.07,36.07,15000.0
2021-11-01 12:05:00,36.07,36.08,36.07,36.08,15000.0,36.07,36.08,36.07,36.08,15000.0
2021-11-01 12:10:00,36.08,36.09,36.08,36.08,15000.0,36.08,36.09,36.08,36.08,15000.0
2021-11-01 12:15:00,36.08,36.16,36.08,36.16,83100.0,36.08,36.16,36.08,36.16,83100.0
2021-11-01 12:20:00,36.17,36.17,36.13,36.13,45000.0,36.17,36.17,36.13,36.13,45000.0
2021-11-01 12:25:00,36.13,36.13,36.13,36.13,5000.0,36.13,36.13,36.13,36.13,5000.0
2021-11-01 12:30:00,36.13,36.13,36.13,36.13,5000.0,36.13,36.13,36.13,36.13,5000.0
2021-11-01 12:35:00,36.12,36.12,36.06,36.06,40850.0,36.12,36.12,36.06,36.06,40850.0
2021-11-01 12:40:00,36.09,36.09,36.05,36.05,57350.0,36.09,36.09,36.05,36.05,57350.0
2021-11-01 12:45:00,36.04,36.11,36.03,36.08,96950.0,36.04,36.11,36.03,36.08,96950.0
2021-11-01 12:50:00,36.03,36.08,36.0,36.0,85550.0,36.03,36.08,36.0,36.0,85550.0
2021-11-01 12:55:00,36.0,36.05,36.0,36.0,35050.0,36.0,36.05,36.0,36.0,35050.0
2021-11-01 13:00:00,36.0,36.02,36.0,36.02,20000.0,36.0,36.02,36.0,36.02,20000.0
2021-11-01 13:05:00,36.0,36.0,35.95,35.98,77500.0,36.0,36.0,35.95,35.98,77500.0
2021-11-01 13:10:00,35.95,35.95,35.95,35.95,10000.0,35.95,35.95,35.95,35.95,10000.0
2021-11-01 13:15:00,35.97,36.04,35.97,36.04,168150.0,35.97,36.04,35.97,36.04,168150.0
2021-11-01 13:20:00,36.03,36.03,36.0,36.0,25000.0,36.03,36.03,36.0,36.0,25000.0
2021-11-01 13:25:00,36.0,36.0,35.99,36.0,35000.0,36.0,36.0,35.99,36.0,35000.0
2021-11-01 13:30:00,36.05,36.05,36.05,36.05,5000.0,36.05,36.05,36.05,36.05,5000.0
2021-11-01 13:35:00,36.01,36.01,36.0,36.01,50000.0,36.01,36.01,36.0,36.01,50000.0
2021-11-01 13:40:00,36.0,36.0,35.99,35.99,80000.0,36.0,36.0,35.99,35.99,80000.0
2021-11-01 13:45:00,36.0,36.0,36.0,36.0,15000.0,36.0,36.0,36.0,36.0,15000.0
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 13:55:00,35.97,35.97,35.97,35.97,0.0,35.97,35.97,35.97,35.97,0.0
2021-11-01 14:00:00,36.02,36.02,36.02,36.02,20150.0,36.02,36.02,36.02,36.02,20150.0
2021-11-01 14:05:00,36.03,36.03,36.03,36.03,20000.0,36.03,36.03,36.03,36.03,20000.0
2021-11-01 14:10:00,36.06,36.07,36.04,36.05,115500.0,36.06,36.07,36.04,36.05,115500.0
2021-11-01 14:15:00,36.01,36.06,36.01,36.04,25000.0,36.01,36.06,36.01,36.04,25000.0
2021-11-01 14:20:00,36.06,36.06,36.06,36.06,5200.0,36.06,36.06,36.06,36.06,5200.0
2021-11-01 14:25:00,36.05,36.05,36.05,36.05,15000.0,36.05,36.05,36.05,36.05,15000.0
2021-11-01 14:30:00,36.06,36.06,36.06,36.06,25000.0,36.06,36.06,36.06,36.06,25000.0
2021-11-01 14:35:00,36.07,36.08,36.07,36.08,10000.0,36.07,36.08,36.07,36.08,10000.0
2021-11-01 14:40:00,36.08,36.08,36.06,36.06,76600.0,36.08,36.08,36.06,36.06,76600.0
2021-11-01 14:45:00,36.07,36.07,36.06,36.06,10700.0,36.07,36.07,36.06,36.06,10700.0
2021-11-01 14:50:00,36.07,36.08,36.02,36.02,86650.0,36.07,36.08,36.02,36.02,86650.0
2021-11-01 14:55:00,36.02,36.03,35.99,35.99,84800.0,36.02,36.03,35.99,35.99,84800.0
2021-11-01 15:00:00,35.98,35.98,35.98,35.98,5000.0,35.98,35.98,35.98,35.98,5000.0
2021-11-01 15:05:00,35.96,35.97,35.95,35.97,40000.0,35.96,35.97,35.95,35.97,40000.0
2021-11-01 15:10:00,35.97,35.97,35.97,35.97,37000.0,35.97,35.97,35.97,35.97,37000.0
2021-11-01 15:15:00,35.95,35.95,35.94,35.95,40000.0,35.95,35.95,35.94,35.95,40000.0
2021-11-01 15:20:00,35.91,35.91,35.86,35.9,237200.0,35.91,35.91,35.86,35.9,237200.0
2021-11-01 15:25:00,35.9,35.9,35.9,35.9,20650.0,35.9,35.9,35.9,35.9,20650.0
2021-11-01 15:30:00,35.92,35.94,35.92,35.94,62850.0,35.92,35.94,35.92,35.94,62850.0
2021-11-01 15:35:00,35.93,35.98,35.93,35.96,50000.0,35.93,35.98,35.93,35.96,50000.0
2021-11-01 15:40:00,35.97,35.98,35.97,35.98,10000.0,35.97,35.98,35.97,35.98,10000.0
2021-11-01 15:45:00,35.97,35.98,35.97,35.97,30750.0,35.97,35.98,35.97,35.97,30750.0
2021-11-01 15:50:00,35.98,36.0,35.97,35.97,85000.0,35.98,36.0,35.97,35.97,85000.0
2021-11-01 15:55:00,35.98,36.05,35.98,36.02,221750.0,35.98,36.05,35.98,36.02,221750.0
2021-11-02 09:30:00,36.07,36.07,36.01,36.01,113250.0,36.07,36.07,36.01,36.01,113250.0
2021-11-02 09:35:00,36.04,36.04,36.04,36.04,27850.0,36.04,36.04,36.04,36.04,27850.0
2021-11-02 09:40:00,36.11,36.15,36.11,36.14,30000.0,36.11,36.15,36.11,36.14,30000.0
2021-11-02 09:45:00,36.13,36.13,35.99,35.99,50000.0,36.13,36.13,35.99,35.99,50000.0
2021-11-02 09:50:00,36.0,36.02,36.0,36.02,28800.0,36.0,36.02,36.0,36.02,28800.0
2021-11-02 09:55:00,35.99,36.05,35.97,36.02,31900.0,35.99,36.05,35.97,36.02,31900.0
2021-11-02 10:00:00,36.05,36.09,36.05,36.09,50000.0,36.05,36.09,36.05,36.09,50000.0
2021-11-02 10:05:00,36.13,36.16,36.1,36.16,55000.0,36.13,36.16,36.1,36.16,55000.0
2021-11-02 10:10:00,36.13,36.2,36.07,36.07,149050.0,36.13,36.2,36.07,36.07,149050.0
2021-11-02 10:15:00,36.1,36.1,36.1,36.1,10000.0,36.1,36.1,36.1,36.1,10000.0
2021-11-02 10:20:00,36.11,36.12,36.11,36.12,10000.0,36.11,36.12,36.11,36.12,10000.0
2021-11-02 10:25:00,36.12,36.12,36.07,36.09,57500.0,36.12,36.12,36.07,36.09,57500.0
2021-11-02 10:30:00,36.08,36.08,36.01,36.02,115000.0,36.08,36.08,36.01,36.02,115000.0
2021-11-02 10:35:00,36.02,36.02,36.02,36.02,25000.0,36.02,36.02,36.02,36.02,25000.0
2021-11-02 10:40:00,36.02,36.02,36.0,36.0,25000.0,36.02,36.02,36.0,36.0,25000.0
2021-11-02 10:45:00,36.02,36.02,35.99,35.99,77550.0,36.02,36.02,35.99,35.99,77550.0
2021-11-02 10:50:00,36.02,36.04,36.02,36.04,20000.0,36.02,36.04,36.02,36.04,20000.0
2021-11-02 10:55:00,36.06,36.06,36.02,36.02,20000.0,36.06,36.06,36.02,36.02,20000.0
2021-11-02 11:00:00,35.99,36.02,35.99,36.02,25000.0,35.99,36.02,35.99,36.02,25000.0
2021-11-02 11:05:00,35.99,36.08,35.96,36.08,106550.0,35.99,36.08,35.96,36.08,106550.0
2021-11-02 11:10:00,36.07,36.07,36.03,36.03,93550.0,36.07,36.07,36.03,36.03,93550.0
2021-11-02 11:15:00,35.99,36.01,35.99,36.01,20000.0,35.99,36.01,35.99,36.01,20000.0
2021-11-02 11:20:00,35.99,36.04,35.99,36.04,116500.0,35.99,36.04,35.99,36.04,116500.0
2021-11-02 11:25:00,36.0,36.01,36.0,36.01,10000.0,36.0,36.01,36.0,36.01,10000.0
2021-11-02 11:30:00,36.01,36.01,36.01,36.01,0.0,36.01,36.01,36.01,36.01,0.0
2021-11-02 11:35:00,36.05,36.05,36.05,36.05,5000.0,36.05,36.05,36.05,36.05,5000.0
2021-11-02 11:40:00,36.07,36.07,36.04,36.04,15000.0,36.07,36.07,36.04,36.04,15000.0
2021-11-02 11:45:00,36.07,36.07,36.05,36.05,25000.0,36.07,36.07,36.05,36.05,25000.0
2021-11-02 11:50:00,36.05,36.09,36.04,36.07,50000.0,36.05,36.09,36.04,36.07,50000.0
2021-11-02 11:55:00,36.06,36.06,36.04,36.06,38250.0,36.06,36.06,36.04,36.06,38250.0
2021-11-02 12:00:00,36.06,36.06,36.06,36.06,0.0,36.06,36.06,36.06,36.06,0.0
2021-11-02 12:05:00,36.04,36.04,36.04,36.04,5000.0,36.04,36.04,36.04,36.04,5000.0
2021-11-02 12:10:00,36.04,36.08,36.04,36.08,65000.0,36.04,36.08,36.04,36.08,65000.0
2021-11-02 12:15:00,36.05,36.05,36.05,36.05,5000.0,36.05,36.05,36.05,36.05,5000.0
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 12:25:00,36.09,36.09,36.09,36.09,0.0,36.09,36.09,36.09,36.09,0.0
2021-11-02 12:30:00,36.06,36.07,36.06,36.06,35000.0,36.06,36.07,36.06,36.06,35000.0
2021-11-02 12:35:00,36.09,36.09,36.09,36.09,5000.0,36.09,36.09,36.09,36.09,5000.0
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 12:45:00,36.1,36.1,36.1,36.1,0.0,36.1,36.1,36.1,36.1,0.0
2021-11-02 12:50:00,36.11,36.14,36.11,36.14,10000.0,36.11,36.14,36.11,36.14,10000.0
2021-11-02 12:55:00,36.15,36.15,36.15,36.15,6900.0,36.15,36.15,36.15,36.15,6900.0
2021-11-02 13:00:00,36.14,36.14,36.14,36.14,8800.0,36.14,36.14,36.14,36.14,8800.0
2021-11-02 13:05:00,36.16,36.18,36.15,36.18,38600.0,36.16,36.18,36.15,36.18,38600.0
2021-11-02 13:10:00,36.18,36.18,36.17,36.17,10000.0,36.18,36.18,36.17,36.17,10000.0
2021-11-02 13:15:00,36.19,36.19,36.15,36.16,60000.0,36.19,36.19,36.15,36.16,60000.0
2021-11-02 13:20:00,36.15,36.16,36.14,36.15,25000.0,36.15,36.16,36.14,36.15,25000.0
2021-11-02 13:25:00,36.12,36.12,36.12,36.12,17200.0,36.12,36.12,36.12,36.12,17200.0
2021-11-02 13:30:00,36.12,36.12,36.12,36.12,0.0,36.12,36.12,36.12,36.12,0.0
2021-11-02 13:35:00,36.09,36.09,36.08,36.08,10000.0,36.09,36.09,36.08,36.08,10000.0
2021-11-02 13:40:00,36.09,36.09,36.09,36.09,5000.0,36.09,36.09,36.09,36.09,5000.0
2021-11-02 13:45:00,36.1,36.1,36.1,36.1,20000.0,36.1,36.1,36.1,36.1,20000.0
2021-11-02 13:50:00,36.14,36.15,36.13,36.15,35750.0,36.14,36.15,36.13,36.15,35750.0
2021-11-02 13:55:00,36.13,36.13,36.13,36.13,5000.0,36.13,36.13,36.13,36.13,5000.0
2021-11-02 14:00:00,36.14,36.14,36.12,36.12,30000.0,36.14,36.14,36.12,36.12,30000.0
2021-11-02 14:05:00,36.11,36.14,36.1,36.13,45400.0,36.11,36.14,36.1,36.13,45400.0
2021-11-02 14:10:00,36.15,36.15,36.15,36.15,5000.0,36.15,36.15,36.15,36.15,5000.0
2021-11-02 14:15:00,36.16,36.18,36.16,36.18,46500.0,36.16,36.18,36.16,36.18,46500.0
2021-11-02 14:20:00,36.18,36.18,36.18,36.18,15000.0,36.18,36.18,36.18,36.18,15000.0
2021-11-02 14:25:00,36.18,36.18,36.16,36.18,70000.0,36.18,36.18,36.16,36.18,70000.0
2021-11-02 14:30:00,36.18,36.18,36.18,36.18,0.0,36.18,36.18,36.18,36.18,0.0
2021-11-02 14:35:00,36.16,36.17,36.16,36.17,15000.0,36.16,36.17,36.16,36.17,15000.0
2021-11-02 14:40:00,36.2,36.2,36.17,36.19,51500.0,36.2,36.2,36.17,36.19,51500.0
2021-11-02 14:45:00,36.17,36.17,36.14,36.14,15000.0,36.17,36.17,36.14,36.14,15000.0
2021-11-02 14:50:00,36.15,36.16,36.13,36.14,30000.0,36.15,36.16,36.13,36.14,30000.0
2021-11-02 14:55:00,36.18,36.2,36.18,36.2,30000.0,36.18,36.2,36.18,36.2,30000.0
2021-11-02 15:00:00,36.18,36.18,36.18,36.18,10000.0,36.18,36.18,36.18,36.18,10000.0
2021-11-02 15:05:00,36.19,36.2,36.19,36.2,35000.0,36.19,36.2,36.19,36.2,35000.0
2021-11-02 15:10:00,36.22,36.22,36.16,36.16,10000.0,36.22,36.22,36.16,36.16,10000.0
2021-11-02 15:15:00,36.15,36.15,36.12,36.12,21750.0,36.15,36.15,36.12,36.12,21750.0
2021-11-02 15:20:00,36.09,36.09,36.04,36.04,35000.0,36.09,36.09,36.04,36.04,35000.0
2021-11-02 15:25:00,36.02,36.09,36.0,36.06,179850.0,36.02,36.09,36.0,36.06,179850.0
2021-11-02 15:30:00,36.05,36.1,36.03,36.1,40000.0,36.05,36.1,36.03,36.1,40000.0
2021-11-02 15:35:00,36.1,36.14,36.09,36.09,50000.0,36.1,36.14,36.09,36.09,50000.0
2021-11-02 15:40:00,36.12,36.12,36.07,36.07,30150.0,36.12,36.12,36.07,36.07,30150.0
2021-11-02 15:45:00,36.09,36.09,36.05,36.06,38200.0,36.09,36.09,36.05,36.06,38200.0
2021-11-02 15:50:00,36.04,36.04,35.96,35.99,40000.0,36.04,36.04,35.96,35.99,40000.0
2021-11-02 15:55:00,36.01,36.01,35.98,35.99,186750.0,36.01,36.01,35.98,35.99,186750.0
2021-11-03 09:30:00,35.83,35.85,35.6,35.6,188400.0,35.83,35.85,35.6,35.6,188400.0
2021-11-03 09:35:00,35.61,35.61,35.43,35.46,59600.0,35.61,35.61,35.43,35.46,59600.0
2021-11-03 09:40:00,35.41,35.41,35.29,35.32,60950.0,35.41,35.41,35.29,35.32,60950.0
2021-11-03 09:45:00,35.31,35.49,35.3,35.48,154550.0,35.31,35.49,35.3,35.48,154550.0
2021-11-03 09:50:00,35.52,35.58,35.51,35.58,60000.0,35.52,35.58,35.51,35.58,60000.0
2021-11-03 09:55:00,35.57,35.59,35.57,35.57,20750.0,35.57,35.59,35.57,35.57,20750.0
2021-11-03 10:00:00,35.56,35.56,35.49,35.49,50000.0,35.56,35.56,35.49,35.49,50000.0
2021-11-03 10:05:00,35.46,35.51,35.46,35.51,15000.0,35.46,35.51,35.46,35.51,15000.0
2021-11-03 10:10:00,35.49,35.52,35.42,35.51,80000.0,35.49,35.52,35.42,35.51,80000.0
2021-11-03 10:15:00,35.47,35.54,35.47,35.54,43500.0,35.47,35.54,35.47,35.54,43500.0
2021-11-03 10:20:00,35.54,35.54,35.54,35.54,0.0,35.54,35.54,35.54,35.54,0.0
2021-11-03 10:25:00,35.52,35.58,35.52,35.58,34750.0,35.52,35.58,35.52,35.58,34750.0
2021-11-03 10:30:00,35.61,35.64,35.61,35.64,36700.0,35.61,35.64,35.61,35.64,36700.0
2021-11-03 10:35:00,35.68,35.68,35.68,35.68,10000.0,35.68,35.68,35.68,35.68,10000.0
2021-11-03 10:40:00,35.67,35.7,35.65,35.7,73150.0,35.67,35.7,35.65,35.7,73150.0
2021-11-03 10:45:00,35.7,35.72,35.7,35.72,10000.0,35.7,35.72,35.7,35.72,10000.0
2021-11-03 10:50:00,35.76,35.86,35.76,35.85,26800.0,35.76,35.86,35.76,35.85,26800.0
2021-11-03 10:55:00,35.86,35.86,35.84,35.84,19300.0,35.86,35.86,35.84,35.84,19300.0
2021-11-03 11:00:00,35.9,35.9,35.84,35.86,56250.0,35.9,35.9,35.84,35.86,56250.0
2021-11-03 11:05:00,35.84,35.84,35.76,35.76,174350.0,35.84,35.84,35.76,35.76,174350.0
2021-11-03 11:10:00,35.73,35.73,35.61,35.61,67800.0,35.73,35.73,35.61,35.61,67800.0
2021-11-03 11:15:00,35.63,35.63,35.63,35.63,15000.0,35.63,35.63,35.63,35.63,15000.0
2021-11-03 11:20:00,35.63,35.64,35.6,35.62,20000.0,35.63,35.64,35.6,35.62,20000.0
2021-11-03 11:25:00,35.62,35.62,35.6,35.62,50000.0,35.62,35.62,35.6,35.62,50000.0
2021-11-03 11:30:00,35.62,35.62,35.62,35.62,0.0,35.62,35.62,35.62,35.62,0.0
2021-11-03 11:35:00,35.58,35.62,35.58,35.62,33450.0,35.58,35.62,35.58,35.62,33450.0
2021-11-03 11:40:00,35.56,35.6,35.56,35.6,30000.0,35.56,35.6,35.56,35.6,30000.0
2021-11-03 11:45:00,35.58,35.58,35.58,35.58,5000.0,35.58,35.58,35.58,35.58,5000.0
2021-11-03 11:50:00,35.55,35.55,35.48,35.48,26350.0,35.55,35.55,35.48,35.48,26350.0
2021-11-03 11:55:00,35.51,35.51,35.5,35.5,17500.0,35.51,35.51,35.5,35.5,17500.0
2021-11-03 12:00:00,35.45,35.45,35.45,35.45,5000.0,35.45,35.45,35.45,35.45,5000.0
2021-11-03 12:05:00,35.46,35.51,35.46,35.48,17650.0,35.46,35.51,35.46,35.48,17650.0
2021-11-03 12:10:00,35.48,35.48,35.42,35.42,35100.0,35.48,35.48,35.42,35.42,35100.0
2021-11-03 12:15:00,35.44,35.44,35.44,35.44,5350.0,35.44,35.44,35.44,35.44,5350.0
2021-11-03 12:20:00,35.44,35.44,35.44,35.44,5000.0,35.44,35.44,35.44,35.44,5000.0
2021-11-03 12:25:00,35.45,35.45,35.45,35.45,15000.0,35.45,35.45,35.45,35.45,15000.0
2021-11-03 12:30:00,35.45,35.45,35.45,35.45,5000.0,35.45,35.45,35.45,35.45,5000.0
2021-11-03 12:35:00,35.45,35.45,35.45,35.45,5000.0,35.45,35.45,35.45,35.45,5000.0
2021-11-03 12:40:00,35.45,35.45,35.45,35.45,0.0,35.45,35.45,35.45,35.45,0.0
2021-11-03 12:45:00,35.44,35.44,35.44,35.44,15000.0,35.44,35.44,35.44,35.44,15000.0
2021-11-03 12:50:00,35.42,35.43,35.38,35.38,68550.0,35.42,35.43,35.38,35.38,68550.0
2021-11-03 12:55:00,35.39,35.39,35.39,35.39,5000.0,35.39,35.39,35.39,35.39,5000.0
2021-11-03 13:00:00,35.43,35.43,35.43,35.43,5000.0,35.43,35.43,35.43,35.43,5000.0
2021-11-03 13:05:00,35.38,35.38,35.38,35.38,5000.0,35.38,35.38,35.38,35.38,5000.0
2021-11-03 13:10:00,35.39,35.4,35.37,35.4,20000.0,35.39,35.4,35.37,35.4,20000.0
2021-11-03 13:15:00,35.37,35.37,35.37,35.37,5000.0,35.37,35.37,35.37,35.37,5000.0
2021-11-03 13:20:00,35.37,35.4,35.37,35.4,10000.0,35.37,35.4,35.37,35.4,10000.0
2021-11-03 13:25:00,35.39,35.39,35.36,35.36,15000.0,35.39,35.39,35.36,35.36,15000.0
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 13:35:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2021-11-03 13:40:00,35.32,35.32,35.3,35.3,10000.0,35.32,35.32,35.3,35.3,10000.0
2021-11-03 13:45:00,35.28,35.28,35.23,35.23,10000.0,35.28,35.28,35.23,35.23,10000.0
2021-11-03 13:50:00,35.26,35.26,35.21,35.21,11950.0,35.26,35.26,35.21,35.21,11950.0
2021-11-03 13:55:00,35.21,35.25,35.2,35.2,71500.0,35.21,35.25,35.2,35.2,71500.0
2021-11-03 14:00:00,35.22,35.36,35.22,35.36,81250.0,35.22,35.36,35.22,35.36,81250.0
2021-11-03 14:05:00,35.31,35.41,35.31,35.31,65000.0,35.31,35.41,35.31,35.31,65000.0
2021-11-03 14:10:00,35.3,35.31,35.3,35.31,10000.0,35.3,35.31,35.3,35.31,10000.0
2021-11-03 14:15:00,35.28,35.28,35.28,35.28,5000.0,35.28,35.28,35.28,35.28,5000.0
2021-11-03 14:20:00,35.29,35.29,35.28,35.28,16800.0,35.29,35.29,35.28,35.28,16800.0
2021-11-03 14:25:00,35.28,35.28,35.28,35.28,5000.0,35.28,35.28,35.28,35.28,5000.0
2021-11-03 14:30:00,35.25,35.3,35.23,35.24,30000.0,35.25,35.3,35.23,35.24,30000.0
2021-11-03 14:35:00,35.33,35.33,35.29,35.33,15000.0,35.33,35.33,35.29,35.33,15000.0
2021-11-03 14:40:00,35.33,35.33,35.33,35.33,0.0,35.33,35.33,35.33,35.33,0.0
2021-11-03 14:45:00,35.37,35.4,35.37,35.4,15000.0,35.37,35.4,35.37,35.4,15000.0
2021-11-03 14:50:00,35.39,35.43,35.38,35.43,63600.0,35.39,35.43,35.38,35.43,63600.0
2021-11-03 14:55:00,35.41,35.44,35.41,35.44,20000.0,35.41,35.44,35.41,35.44,20000.0
2021-11-03 15:00:00,35.43,35.43,35.42,35.42,20000.0,35.43,35.43,35.42,35.42,20000.0
2021-11-03 15:05:00,35.43,35.43,35.36,35.41,81250.0,35.43,35.43,35.36,35.41,81250.0
2021-11-03 15:10:00,35.4,35.4,35.34,35.34,65700.0,35.4,35.4,35.34,35.34,65700.0
2021-11-03 15:15:00,35.36,35.41,35.36,35.4,35000.0,35.36,35.41,35.36,35.4,35000.0
2021-11-03 15:20:00,35.39,35.44,35.39,35.42,35000.0,35.39,35.44,35.39,35.42,35000.0
2021-11-03 15:25:00,35.42,35.47,35.42,35.44,85000.0,35.42,35.47,35.42,35.44,85000.0
2021-11-03 15:30:00,35.45,35.47,35.45,35.46,92350.0,35.45,35.47,35.45,35.46,92350.0
2021-11-03 15:35:00,35.47,35.47,35.44,35.44,52000.0,35.47,35.47,35.44,35.44,52000.0
2021-11-03 15:40:00,35.45,35.5,35.45,35.5,65000.0,35.45,35.5,35.45,35.5,65000.0
2021-11-03 15:45:00,35.5,35.52,35.49,35.52,99500.0,35.5,35.52,35.49,35.52,99500.0
2021-11-03 15:50:00,35.53,35.54,35.49,35.52,203250.0,35.53,35.54,35.49,35.52,203250.0
2021-11-03 15:55:00,35.52,35.58,35.52,35.56,277600.0,35.52,35.58,35.52,35.56,277600.0
2021-11-04 09:30:00,35.57,35.6,35.5,35.52,118700.0,35.57,35.6,35.5,35.52,118700.0
2021-11-04 09:35:00,35.67,35.76,35.67,35.76,18500.0,35.67,35.76,35.67,35.76,18500.0
2021-11-04 09:40:00,35.74,35.76,35.72,35.76,126250.0,35.74,35.76,35.72,35.76,126250.0
2021-11-04 09:45:00,35.73,35.73,35.71,35.71,30000.0,35.73,35.73,35.71,35.71,30000.0
2021-11-04 09:50:00,35.71,35.76,35.68,35.76,37650.0,35.71,35.76,35.68,35.76,37650.0
2021-11-04 09:55:00,35.71,35.71,35.7,35.7,15000.0,35.71,35.71,35.7,35.7,15000.0
2021-11-04 10:00:00,35.68,35.81,35.68,35.81,72500.0,35.68,35.81,35.68,35.81,72500.0
2021-11-04 10:05:00,35.79,35.8,35.79,35.8,10000.0,35.79,35.8,35.79,35.8,10000.0
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 10:15:00,35.88,35.88,35.88,35.88,0.0,35.88,35.88,35.88,35.88,0.0
2021-11-04 10:20:00,35.9,35.98,35.9,35.97,140100.0,35.9,35.98,35.9,35.97,140100.0
2021-11-04 10:25:00,35.95,35.99,35.94,35.96,45500.0,35.95,35.99,35.94,35.96,45500.0
2021-11-04 10:30:00,35.96,35.96,35.87,35.87,198900.0,35.96,35.96,35.87,35.87,198900.0
2021-11-04 10:35:00,35.95,36.0,35.93,35.93,55000.0,35.95,36.0,35.93,35.93,55000.0
2021-11-04 10:40:00,35.93,35.93,35.91,35.93,25000.0,35.93,35.93,35.91,35.93,25000.0
2021-11-04 10:45:00,35.92,35.95,35.92,35.95,15000.0,35.92,35.95,35.92,35.95,15000.0
2021-11-04 10:50:00,35.92,35.93,35.9,35.9,30650.0,35.92,35.93,35.9,35.9,30650.0
2021-11-04 10:55:00,35.87,35.87,35.85,35.87,15100.0,35.87,35.87,35.85,35.87,15100.0
2021-11-04 11:00:00,35.87,35.9,35.87,35.9,15000.0,35.87,35.9,35.87,35.9,15000.0
2021-11-04 11:05:00,35.91,35.91,35.89,35.89,20000.0,35.91,35.91,35.89,35.89,20000.0
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 11:15:00,35.86,35.86,35.86,35.86,0.0,35.86,35.86,35.86,35.86,0.0
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 11:25:00,35.86,35.86,35.86,35.86,0.0,35.86,35.86,35.86,35.86,0.0
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 11:35:00,35.8,35.8,35.8,35.8,0.0,35.8,35.8,35.8,35.8,0.0
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 11:45:00,35.86,35.86,35.86,35.86,0.0,35.86,35.86,35.86,35.86,0.0
2021-11-04 11:50:00,35.88,35.9,35.88,35.9,10000.0,35.88,35.9,35.88,35.9,10000.0
2021-11-04 11:55:00,35.9,36.0,35.89,36.0,108900.0,35.9,36.0,35.89,36.0,108900.0
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 12:05:00,35.99,35.99,35.99,35.99,0.0,35.99,35.99,35.99,35.99,0.0
2021-11-04 12:10:00,36.0,36.0,35.95,35.95,40000.0,36.0,36.0,35.95,35.95,40000.0
2021-11-04 12:15:00,35.95,35.95,35.95,35.95,5000.0,35.95,35.95,35.95,35.95,5000.0
2021-11-04 12:20:00,35.92,35.92,35.92,35.92,12500.0,35.92,35.92,35.92,35.92,12500.0
2021-11-04 12:25:00,36.0,36.0,35.96,35.96,25000.0,36.0,36.0,35.96,35.96,25000.0
2021-11-04 12:30:00,36.02,36.02,35.98,36.0,30000.0,36.02,36.02,35.98,36.0,30000.0
2021-11-04 12:35:00,35.98,36.0,35.98,36.0,20550.0,35.98,36.0,35.98,36.0,20550.0
2021-11-04 12:40:00,36.02,36.03,36.02,36.02,40000.0,36.02,36.03,36.02,36.02,40000.0
2021-11-04 12:45:00,36.04,36.04,36.02,36.03,35000.0,36.04,36.04,36.02,36.03,35000.0
2021-11-04 12:50:00,36.03,36.03,36.0,36.0,34400.0,36.03,36.03,36.0,36.0,34400.0
2021-11-04 12:55:00,36.04,36.04,36.02,36.04,25000.0,36.04,36.04,36.02,36.04,25000.0
2021-11-04 13:00:00,36.04,36.04,36.04,36.04,0.0,36.04,36.04,36.04,36.04,0.0
2021-11-04 13:05:00,36.02,36.02,36.02,36.02,5000.0,36.02,36.02,36.02,36.02,5000.0
2021-11-04 13:10:00,36.04,36.04,36.02,36.02,64450.0,36.04,36.04,36.02,36.02,64450.0
2021-11-04 13:15:00,36.03,36.03,36.03,36.03,5000.0,36.03,36.03,36.03,36.03,5000.0
2021-11-04 13:20:00,36.07,36.07,36.07,36.07,6400.0,36.07,36.07,36.07,36.07,6400.0
2021-11-04 13:25:00,36.05,36.07,36.05,36.07,10000.0,36.05,36.07,36.05,36.07,10000.0
2021-11-04 13:30:00,36.09,36.09,36.05,36.05,76600.0,36.09,36.09,36.05,36.05,76600.0
2021-11-04 13:35:00,36.04,36.04,36.04,36.04,10000.0,36.04,36.04,36.04,36.04,10000.0
2021-11-04 13:40:00,36.04,36.07,36.04,36.07,10000.0,36.04,36.07,36.04,36.07,10000.0
2021-11-04 13:45:00,36.04,36.1,36.03,36.08,104250.0,36.04,36.1,36.03,36.08,104250.0
2021-11-04 13:50:00,36.06,36.09,36.06,36.08,16250.0,36.06,36.09,36.06,36.08,16250.0
2021-11-04 13:55:00,36.1,36.13,36.09,36.13,60200.0,36.1,36.13,36.09,36.13,60200.0
2021-11-04 14:00:00,36.12,36.13,35.99,36.01,101950.0,36.12,36.13,35.99,36.01,101950.0
2021-11-04 14:05:00,36.02,36.04,35.99,36.04,42300.0,36.02,36.04,35.99,36.04,42300.0
2021-11-04 14:10:00,36.07,36.07,36.07,36.07,15000.0,36.07,36.07,36.07,36.07,15000.0
2021-11-04 14:15:00,36.07,36.07,36.07,36.07,5000.0,36.07,36.07,36.07,36.07,5000.0
2021-11-04 14:20:00,36.1,36.1,36.08,36.1,70850.0,36.1,36.1,36.08,36.1,70850.0
2021-11-04 14:25:00,36.11,36.12,36.11,36.12,10000.0,36.11,36.12,36.11,36.12,10000.0
2021-11-04 14:30:00,36.13,36.13,36.13,36.13,12750.0,36.13,36.13,36.13,36.13,12750.0
2021-11-04 14:35:00,36.12,36.12,36.11,36.12,40300.0,36.12,36.12,36.11,36.12,40300.0
2021-11-04 14:40:00,36.12,36.13,36.1,36.13,33750.0,36.12,36.13,36.1,36.13,33750.0
2021-11-04 14:45:00,36.08,36.08,36.08,36.08,5000.0,36.08,36.08,36.08,36.08,5000.0
2021-11-04 14:50:00,36.08,36.09,36.02,36.04,114050.0,36.08,36.09,36.02,36.04,114050.0
2021-11-04 14:55:00,36.06,36.1,36.05,36.1,45000.0,36.06,36.1,36.05,36.1,45000.0
2021-11-04 15:00:00,36.12,36.12,36.12,36.12,20000.0,36.12,36.12,36.12,36.12,20000.0
2021-11-04 15:05:00,36.13,36.13,36.1,36.1,29650.0,36.13,36.13,36.1,36.1,29650.0
2021-11-04 15:10:00,36.13,36.14,36.12,36.14,15000.0,36.13,36.14,36.12,36.14,15000.0
2021-11-04 15:15:00,36.11,36.11,36.09,36.09,10000.0,36.11,36.11,36.09,36.09,10000.0
2021-11-04 15:20:00,36.09,36.09,36.09,36.09,0.0,36.09,36.09,36.09,36.09,0.0
2021-11-04 15:25:00,36.14,36.14,36.14,36.14,11750.0,36.14,36.14,36.14,36.14,11750.0
2021-11-04 15:30:00,36.15,36.18,36.12,36.18,60000.0,36.15,36.18,36.12,36.18,60000.0
2021-11-04 15:35:00,36.18,36.18,36.14,36.14,46250.0,36.18,36.18,36.14,36.14,46250.0
2021-11-04 15:40:00,36.14,36.15,36.14,36.15,10000.0,36.14,36.15,36.14,36.15,10000.0
2021-11-04 15:45:00,36.13,36.14,36.13,36.14,15000.0,36.13,36.14,36.13,36.14,15000.0
2021-11-04 15:50:00,36.14,36.14,36.11,36.13,116850.0,36.14,36.14,36.11,36.13,116850.0
2021-11-04 15:55:00,36.14,36.18,36.02,36.18,594900.0,36.14,36.18,36.02,36.18,594900.0
2021-11-05 09:30:00,36.3,36.44,36.22,36.42,300550.0,36.3,36.44,36.22,36.42,300550.0
2021-11-05 09:35:00,36.46,36.52,36.44,36.52,70100.0,36.46,36.52,36.44,36.52,70100.0
2021-11-05 09:40:00,36.59,36.59,36.48,36.48,83050.0,36.59,36.59,36.48,36.48,83050.0
2021-11-05 09:45:00,36.31,36.31,36.31,36.31,5000.0,36.31,36.31,36.31,36.31,5000.0
2021-11-05 09:50:00,36.31,36.31,36.31,36.31,0.0,36.31,36.31,36.31,36.31,0.0
2021-11-05 09:55:00,36.23,36.24,36.18,36.2,40000.0,36.23,36.24,36.18,36.2,40000.0
2021-11-05 10:00:00,36.32,36.35,36.32,36.35,10000.0,36.32,36.35,36.32,36.35,10000.0
2021-11-05 10:05:00,36.29,36.31,36.28,36.31,25000.0,36.29,36.31,36.28,36.31,25000.0
2021-11-05 10:10:00,36.26,36.26,36.21,36.21,31000.0,36.26,36.26,36.21,36.21,31000.0
2021-11-05 10:15:00,36.14,36.17,36.11,36.17,60300.0,36.14,36.17,36.11,36.17,60300.0
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 10:25:00,36.24,36.24,36.24,36.24,0.0,36.24,36.24,36.24,36.24,0.0
2021-11-05 10:30:00,36.32,36.32,36.32,36.32,5000.0,36.32,36.32,36.32,36.32,5000.0
2021-11-05 10:35:00,36.36,36.36,36.35,36.35,10000.0,36.36,36.36,36.35,36.35,10000.0
2021-11-05 10:40:00,36.34,36.4,36.34,36.38,62500.0,36.34,36.4,36.34,36.38,62500.0
2021-11-05 10:45:00,36.44,36.48,36.44,36.48,30000.0,36.44,36.48,36.44,36.48,30000.0
2021-11-05 10:50:00,36.45,36.45,36.43,36.43,10000.0,36.45,36.45,36.43,36.43,10000.0
2021-11-05 10:55:00,36.41,36.41,36.37,36.38,35000.0,36.41,36.41,36.37,36.38,35000.0
2021-11-05 11:00:00,36.38,36.38,36.37,36.37,11000.0,36.38,36.38,36.37,36.37,11000.0
2021-11-05 11:05:00,36.37,36.37,36.37,36.37,5000.0,36.37,36.37,36.37,36.37,5000.0
2021-11-05 11:10:00,36.37,36.37,36.37,36.37,0.0,36.37,36.37,36.37,36.37,0.0
2021-11-05 11:15:00,36.38,36.38,36.38,36.38,13000.0,36.38,36.38,36.38,36.38,13000.0
2021-11-05 11:20:00,36.38,36.38,36.38,36.38,0.0,36.38,36.38,36.38,36.38,0.0
2021-11-05 11:25:00,36.26,36.26,36.24,36.26,20000.0,36.26,36.26,36.24,36.26,20000.0
2021-11-05 11:30:00,36.22,36.24,36.22,36.24,17500.0,36.22,36.24,36.22,36.24,17500.0
2021-11-05 11:35:00,36.22,36.25,36.22,36.25,22600.0,36.22,36.25,36.22,36.25,22600.0
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 11:45:00,36.25,36.25,36.25,36.25,0.0,36.25,36.25,36.25,36.25,0.0
2021-11-05 11:50:00,36.25,36.25,36.25,36.25,0.0,36.25,36.25,36.25,36.25,0.0
2021-11-05 11:55:00,36.34,36.34,36.28,36.28,45000.0,36.34,36.34,36.28,36.28,45000.0
2021-11-05 12:00:00,36.28,36.28,36.28,36.28,0.0,36.28,36.28,36.28,36.28,0.0
2021-11-05 12:05:00,36.28,36.3,36.28,36.3,19250.0,36.28,36.3,36.28,36.3,19250.0
2021-11-05 12:10:00,36.3,36.32,36.3,36.32,15000.0,36.3,36.32,36.3,36.32,15000.0
2021-11-05 12:15:00,36.29,36.29,36.29,36.29,5000.0,36.29,36.29,36.29,36.29,5000.0
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 12:25:00,36.42,36.42,36.42,36.42,0.0,36.42,36.42,36.42,36.42,0.0
2021-11-05 12:30:00,36.42,36.42,36.42,36.42,0.0,36.42,36.42,36.42,36.42,0.0
2021-11-05 12:35:00,36.36,36.4,36.32,36.32,41100.0,36.36,36.4,36.32,36.32,41100.0
2021-11-05 12:40:00,36.32,36.32,36.26,36.26,25000.0,36.32,36.32,36.26,36.26,25000.0
2021-11-05 12:45:00,36.22,36.22,36.21,36.21,25650.0,36.22,36.22,36.21,36.21,25650.0
2021-11-05 12:50:00,36.21,36.21,36.21,36.21,0.0,36.21,36.21,36.21,36.21,0.0
2021-11-05 12:55:00,36.18,36.18,36.17,36.17,10000.0,36.18,36.18,36.17,36.17,10000.0
2021-11-05 13:00:00,36.17,36.19,36.14,36.19,25000.0,36.17,36.19,36.14,36.19,25000.0
2021-11-05 13:05:00,36.17,36.17,36.13,36.13,27500.0,36.17,36.17,36.13,36.13,27500.0
2021-11-05 13:10:00,36.11,36.13,36.1,36.13,45000.0,36.11,36.13,36.1,36.13,45000.0
2021-11-05 13:15:00,36.12,36.14,36.07,36.07,72350.0,36.12,36.14,36.07,36.07,72350.0
2021-11-05 13:20:00,36.08,36.09,36.08,36.09,10000.0,36.08,36.09,36.08,36.09,10000.0
2021-11-05 13:25:00,36.04,36.04,35.93,35.93,56250.0,36.04,36.04,35.93,35.93,56250.0
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 13:35:00,36.01,36.01,36.01,36.01,0.0,36.01,36.01,36.01,36.01,0.0
2021-11-05 13:40:00,36.04,36.04,36.04,36.04,25000.0,36.04,36.04,36.04,36.04,25000.0
2021-11-05 13:45:00,36.02,36.06,36.0,36.04,50650.0,36.02,36.06,36.0,36.04,50650.0
2021-11-05 13:50:00,36.09,36.1,36.09,36.1,10000.0,36.09,36.1,36.09,36.1,10000.0
2021-11-05 13:55:00,36.11,36.11,36.05,36.06,25100.0,36.11,36.11,36.05,36.06,25100.0
2021-11-05 14:00:00,36.06,36.06,36.06,36.06,0.0,36.06,36.06,36.06,36.06,0.0
2021-11-05 14:05:00,36.09,36.09,36.06,36.06,10000.0,36.09,36.09,36.06,36.06,10000.0
2021-11-05 14:10:00,36.06,36.07,36.06,36.07,10000.0,36.06,36.07,36.06,36.07,10000.0
2021-11-05 14:15:00,36.1,36.1,36.06,36.06,38000.0,36.1,36.1,36.06,36.06,38000.0
2021-11-05 14:20:00,36.06,36.06,36.02,36.02,25600.0,36.06,36.06,36.02,36.02,25600.0
2021-11-05 14:25:00,36.01,36.07,35.99,36.06,90800.0,36.01,36.07,35.99,36.06,90800.0
2021-11-05 14:30:00,36.02,36.02,36.02,36.02,5000.0,36.02,36.02,36.02,36.02,5000.0
2021-11-05 14:35:00,36.02,36.02,35.98,35.98,20000.0,36.02,36.02,35.98,35.98,20000.0
2021-11-05 14:40:00,35.97,35.99,35.93,35.94,87250.0,35.97,35.99,35.93,35.94,87250.0
2021-11-05 14:45:00,35.95,35.95,35.93,35.93,57050.0,35.95,35.95,35.93,35.93,57050.0
2021-11-05 14:50:00,35.92,35.93,35.87,35.89,90000.0,35.92,35.93,35.87,35.89,90000.0
2021-11-05 14:55:00,35.89,35.89,35.88,35.89,25000.0,35.89,35.89,35.88,35.89,25000.0
2021-11-05 15:00:00,35.89,35.89,35.83,35.85,76800.0,35.89,35.89,35.83,35.85,76800.0
2021-11-05 15:05:00,35.85,35.91,35.84,35.89,30000.0,35.85,35.91,35.84,35.89,30000.0
2021-11-05 15:10:00,35.89,35.94,35.89,35.94,29650.0,35.89,35.94,35.89,35.94,29650.0
2021-11-05 15:15:00,35.96,35.96,35.96,35.96,10000.0,35.96,35.96,35.96,35.96,10000.0
2021-11-05 15:20:00,35.98,35.98,35.84,35.84,189600.0,35.98,35.98,35.84,35.84,189600.0
2021-11-05 15:25:00,35.83,35.93,35.83,35.93,55000.0,35.83,35.93,35.83,35.93,55000.0
2021-11-05 15:30:00,35.92,36.0,35.92,35.97,65000.0,35.92,36.0,35.92,35.97,65000.0
2021-11-05 15:35:00,35.98,35.98,35.92,35.92,35550.0,35.98,35.98,35.92,35.92,35550.0
2021-11-05 15:40:00,35.93,35.93,35.89,35.89,40050.0,35.93,35.93,35.89,35.89,40050.0
2021-11-05 15:45:00,35.88,35.95,35.88,35.91,35000.0,35.88,35.95,35.88,35.91,35000.0
2021-11-05 15:50:00,35.94,35.97,35.93,35.93,86950.0,35.94,35.97,35.93,35.93,86950.0
2021-11-05 15:55:00,35.91,35.92,35.87,35.87,332300.0,35.91,35.92,35.87,35.87,332300.0
2021-11-08 09:30:00,36.07,36.11,36.02,36.1,92650.0,36.07,36.11,36.02,36.1,92650.0
2021-11-08 09:35:00,36.06,36.21,36.06,36.1,57800.0,36.06,36.21,36.06,36.1,57800.0
2021-11-08 09:40:00,36.12,36.25,36.12,36.13,45000.0,36.12,36.25,36.12,36.13,45000.0
2021-11-08 09:45:00,36.15,36.15,36.07,36.07,25000.0,36.15,36.15,36.07,36.07,25000.0
2021-11-08 09:50:00,36.05,36.07,36.05,36.07,10000.0,36.05,36.07,36.05,36.07,10000.0
2021-11-08 09:55:00,35.98,35.98,35.97,35.97,20000.0,35.98,35.98,35.97,35.97,20000.0
2021-11-08 10:00:00,35.92,35.92,35.9,35.9,25000.0,35.92,35.92,35.9,35.9,25000.0
2021-11-08 10:05:00,35.94,35.94,35.94,35.94,5000.0,35.94,35.94,35.94,35.94,5000.0
2021-11-08 10:10:00,35.97,36.0,35.97,36.0,15100.0,35.97,36.0,35.97,36.0,15100.0
2021-11-08 10:15:00,36.16,36.24,36.16,36.24,50000.0,36.16,36.24,36.16,36.24,50000.0
2021-11-08 10:20:00,36.21,36.21,36.21,36.21,5000.0,36.21,36.21,36.21,36.21,5000.0
2021-11-08 10:25:00,36.19,36.3,36.19,36.22,79650.0,36.19,36.3,36.19,36.22,79650.0
2021-11-08 10:30:00,36.24,36.3,36.24,36.3,69650.0,36.24,36.3,36.24,36.3,69650.0
2021-11-08 10:35:00,36.3,36.3,36.18,36.21,55000.0,36.3,36.3,36.18,36.21,55000.0
2021-11-08 10:40:00,36.14,36.14,36.08,36.14,46500.0,36.14,36.14,36.08,36.14,46500.0
2021-11-08 10:45:00,36.09,36.26,36.09,36.26,25000.0,36.09,36.26,36.09,36.26,25000.0
2021-11-08 10:50:00,36.24,36.24,36.16,36.16,33750.0,36.24,36.24,36.16,36.16,33750.0
2021-11-08 10:55:00,36.11,36.13,36.05,36.09,45800.0,36.11,36.13,36.05,36.09,45800.0
2021-11-08 11:00:00,36.1,36.1,36.05,36.09,30000.0,36.1,36.1,36.05,36.09,30000.0
2021-11-08 11:05:00,36.0,36.07,36.0,36.05,98800.0,36.0,36.07,36.0,36.05,98800.0
2021-11-08 11:10:00,36.07,36.07,36.07,36.07,5000.0,36.07,36.07,36.07,36.07,5000.0
2021-11-08 11:15:00,36.09,36.12,35.98,36.08,50500.0,36.09,36.12,35.98,36.08,50500.0
2021-11-08 11:20:00,36.08,36.08,35.98,36.0,30000.0,36.08,36.08,35.98,36.0,30000.0
2021-11-08 11:25:00,35.97,35.97,35.97,35.97,15000.0,35.97,35.97,35.97,35.97,15000.0
2021-11-08 11:30:00,35.94,35.94,35.83,35.83,30000.0,35.94,35.94,35.83,35.83,30000.0
2021-11-08 11:35:00,35.91,35.91,35.84,35.87,77250.0,35.91,35.91,35.84,35.87,77250.0
2021-11-08 11:40:00,35.89,35.94,35.87,35.94,69500.0,35.89,35.94,35.87,35.94,69500.0
2021-11-08 11:45:00,35.95,35.96,35.95,35.96,10000.0,35.95,35.96,35.95,35.96,10000.0
2021-11-08 11:50:00,35.97,35.98,35.97,35.98,30000.0,35.97,35.98,35.97,35.98,30000.0
2021-11-08 11:55:00,35.98,35.98,35.98,35.98,5000.0,35.98,35.98,35.98,35.98,5000.0
2021-11-08 12:00:00,35.99,35.99,35.99,35.99,5000.0,35.99,35.99,35.99,35.99,5000.0
2021-11-08 12:05:00,35.98,35.98,35.98,35.98,38450.0,35.98,35.98,35.98,35.98,38450.0
2021-11-08 12:10:00,35.95,35.95,35.94,35.94,10000.0,35.95,35.95,35.94,35.94,10000.0
2021-11-08 12:15:00,35.9,35.9,35.9,35.9,15000.0,35.9,35.9,35.9,35.9,15000.0
2021-11-08 12:20:00,35.92,35.94,35.92,35.94,10000.0,35.92,35.94,35.92,35.94,10000.0
2021-11-08 12:25:00,35.9,35.94,35.9,35.9,25000.0,35.9,35.94,35.9,35.9,25000.0
2021-11-08 12:30:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2021-11-08 12:35:00,35.92,35.92,35.92,35.92,5000.0,35.92,35.92,35.92,35.92,5000.0
2021-11-08 12:40:00,35.93,35.93,35.93,35.93,5000.0,35.93,35.93,35.93,35.93,5000.0
2021-11-08 12:45:00,35.91,35.91,35.91,35.91,32000.0,35.91,35.91,35.91,35.91,32000.0
2021-11-08 12:50:00,35.91,35.91,35.91,35.91,0.0,35.91,35.91,35.91,35.91,0.0
2021-11-08 12:55:00,35.94,35.94,35.94,35.94,5000.0,35.94,35.94,35.94,35.94,5000.0
2021-11-08 13:00:00,35.94,35.94,35.94,35.94,0.0,35.94,35.94,35.94,35.94,0.0
2021-11-08 13:05:00,35.92,35.92,35.92,35.92,5000.0,35.92,35.92,35.92,35.92,5000.0
2021-11-08 13:10:00,35.96,35.96,35.96,35.96,5000.0,35.96,35.96,35.96,35.96,5000.0
2021-11-08 13:15:00,36.0,36.0,36.0,36.0,5000.0,36.0,36.0,36.0,36.0,5000.0
2021-11-08 13:20:00,36.0,36.02,36.0,36.02,10000.0,36.0,36.02,36.0,36.02,10000.0
2021-11-08 13:25:00,36.04,36.05,36.04,36.05,20000.0,36.04,36.05,36.04,36.05,20000.0
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 13:35:00,36.02,36.02,36.02,36.02,0.0,36.02,36.02,36.02,36.02,0.0
2021-11-08 13:40:00,36.0,36.0,36.0,36.0,5000.0,36.0,36.0,36.0,36.0,5000.0
2021-11-08 13:45:00,36.01,36.01,36.01,36.01,5000.0,36.01,36.01,36.01,36.01,5000.0
2021-11-08 13:50:00,36.01,36.01,36.01,36.01,0.0,36.01,36.01,36.01,36.01,0.0
2021-11-08 13:55:00,36.09,36.09,36.09,36.09,5000.0,36.09,36.09,36.09,36.09,5000.0
2021-11-08 14:00:00,36.09,36.14,36.06,36.14,20000.0,36.09,36.14,36.06,36.14,20000.0
2021-11-08 14:05:00,36.1,36.1,36.1,36.1,5000.0,36.1,36.1,36.1,36.1,5000.0
2021-11-08 14:10:00,36.1,36.1,36.1,36.1,0.0,36.1,36.1,36.1,36.1,0.0
2021-11-08 14:15:00,36.07,36.07,36.06,36.07,25000.0,36.07,36.07,36.06,36.07,25000.0
2021-11-08 14:20:00,36.05,36.05,36.05,36.05,10000.0,36.05,36.05,36.05,36.05,10000.0
2021-11-08 14:25:00,36.03,36.04,36.03,36.04,22300.0,36.03,36.04,36.03,36.04,22300.0
2021-11-08 14:30:00,36.04,36.04,36.04,36.04,5000.0,36.04,36.04,36.04,36.04,5000.0
2021-11-08 14:35:00,36.02,36.04,36.02,36.04,15600.0,36.02,36.04,36.02,36.04,15600.0
2021-11-08 14:40:00,36.02,36.02,36.02,36.02,5000.0,36.02,36.02,36.02,36.02,5000.0
2021-11-08 14:45:00,36.0,36.06,36.0,36.06,10000.0,36.0,36.06,36.0,36.06,10000.0
2021-11-08 14:50:00,36.07,36.07,36.04,36.04,16600.0,36.07,36.07,36.04,36.04,16600.0
2021-11-08 14:55:00,36.06,36.06,36.06,36.06,10000.0,36.06,36.06,36.06,36.06,10000.0
2021-11-08 15:00:00,36.04,36.04,36.04,36.04,10000.0,36.04,36.04,36.04,36.04,10000.0
2021-11-08 15:05:00,36.06,36.07,36.04,36.04,25000.0,36.06,36.07,36.04,36.04,25000.0
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 15:15:00,36.04,36.04,36.04,36.04,0.0,36.04,36.04,36.04,36.04,0.0
2021-11-08 15:20:00,36.03,36.03,36.03,36.03,5000.0,36.03,36.03,36.03,36.03,5000.0
2021-11-08 15:25:00,35.97,35.99,35.96,35.99,30000.0,35.97,35.99,35.96,35.99,30000.0
2021-11-08 15:30:00,36.01,36.01,36.01,36.01,5000.0,36.01,36.01,36.01,36.01,5000.0
2021-11-08 15:35:00,36.04,36.04,36.02,36.02,10000.0,36.04,36.04,36.02,36.02,10000.0
2021-11-08 15:40:00,36.0,36.0,35.96,35.96,15000.0,36.0,36.0,35.96,35.96,15000.0
2021-11-08 15:45:00,35.99,35.99,35.96,35.98,22500.0,35.99,35.99,35.96,35.98,22500.0
2021-11-08 15:50:00,36.05,36.05,36.05,36.05,15000.0,36.05,36.05,36.05,36.05,15000.0
2021-11-08 15:55:00,36.04,36.05,36.0,36.0,78900.0,36.04,36.05,36.0,36.0,78900.0
2021-11-09 09:30:00,36.07,36.19,36.07,36.19,136950.0,36.07,36.19,36.07,36.19,136950.0
2021-11-09 09:35:00,36.2,36.29,36.2,36.29,40000.0,36.2,36.29,36.2,36.29,40000.0
2021-11-09 09:40:00,36.14,36.14,36.1,36.1,15000.0,36.14,36.14,36.1,36.1,15000.0
2021-11-09 09:45:00,36.13,36.13,36.02,36.05,75000.0,36.13,36.13,36.02,36.05,75000.0
2021-11-09 09:50:00,36.01,36.01,35.9,35.9,81000.0,36.01,36.01,35.9,35.9,81000.0
2021-11-09 09:55:00,35.86,35.93,35.76,35.76,63900.0,35.86,35.93,35.76,35.76,63900.0
2021-11-09 10:00:00,35.81,35.95,35.81,35.84,97500.0,35.81,35.95,35.81,35.84,97500.0
2021-11-09 10:05:00,35.9,35.9,35.81,35.82,65000.0,35.9,35.9,35.81,35.82,65000.0
2021-11-09 10:10:00,35.88,35.91,35.88,35.91,10000.0,35.88,35.91,35.88,35.91,10000.0
2021-11-09 10:15:00,35.99,35.99,35.93,35.93,25000.0,35.99,35.99,35.93,35.93,25000.0
2021-11-09 10:20:00,35.97,35.97,35.84,35.86,23700.0,35.97,35.97,35.84,35.86,23700.0
2021-11-09 10:25:00,35.93,35.95,35.93,35.94,25000.0,35.93,35.95,35.93,35.94,25000.0
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 10:35:00,35.96,35.96,35.96,35.96,0.0,35.96,35.96,35.96,35.96,0.0
2021-11-09 10:40:00,36.02,36.13,36.02,36.13,62150.0,36.02,36.13,36.02,36.13,62150.0
2021-11-09 10:45:00,36.1,36.1,36.07,36.07,10500.0,36.1,36.1,36.07,36.07,10500.0
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 10:55:00,36.09,36.09,36.09,36.09,0.0,36.09,36.09,36.09,36.09,0.0
2021-11-09 11:00:00,36.04,36.12,36.04,36.1,34750.0,36.04,36.12,36.04,36.1,34750.0
2021-11-09 11:05:00,36.12,36.12,36.12,36.12,10000.0,36.12,36.12,36.12,36.12,10000.0
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 11:15:00,36.01,36.01,36.01,36.01,0.0,36.01,36.01,36.01,36.01,0.0
2021-11-09 11:20:00,36.0,36.02,35.95,36.02,62000.0,36.0,36.02,35.95,36.02,62000.0
2021-11-09 11:25:00,35.95,35.95,35.91,35.91,20000.0,35.95,35.95,35.91,35.91,20000.0
2021-11-09 11:30:00,35.92,35.92,35.87,35.88,45100.0,35.92,35.92,35.87,35.88,45100.0
2021-11-09 11:35:00,35.93,35.95,35.93,35.95,15000.0,35.93,35.95,35.93,35.95,15000.0
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 11:45:00,35.96,35.96,35.96,35.96,0.0,35.96,35.96,35.96,35.96,0.0
2021-11-09 11:50:00,35.95,35.95,35.95,35.95,5000.0,35.95,35.95,35.95,35.95,5000.0
2021-11-09 11:55:00,35.88,35.94,35.85,35.85,80100.0,35.88,35.94,35.85,35.85,80100.0
2021-11-09 12:00:00,35.87,35.87,35.86,35.86,20000.0,35.87,35.87,35.86,35.86,20000.0
2021-11-09 12:05:00,35.89,35.89,35.89,35.89,5000.0,35.89,35.89,35.89,35.89,5000.0
2021-11-09 12:10:00,35.9,35.95,35.9,35.95,15000.0,35.9,35.95,35.9,35.95,15000.0
2021-11-09 12:15:00,35.96,35.96,35.91,35.94,96650.0,35.96,35.96,35.91,35.94,96650.0
2021-11-09 12:20:00,35.96,36.0,35.95,35.99,45000.0,35.96,36.0,35.95,35.99,45000.0
2021-11-09 12:25:00,35.98,35.98,35.94,35.94,20000.0,35.98,35.98,35.94,35.94,20000.0
2021-11-09 12:30:00,35.94,35.98,35.92,35.97,50000.0,35.94,35.98,35.92,35.97,50000.0
2021-11-09 12:35:00,35.98,35.98,35.98,35.98,5000.0,35.98,35.98,35.98,35.98,5000.0
2021-11-09 12:40:00,35.99,35.99,35.99,35.99,5000.0,35.99,35.99,35.99,35.99,5000.0
2021-11-09 12:45:00,35.99,36.0,35.95,36.0,35000.0,35.99,36.0,35.95,36.0,35000.0
2021-11-09 12:50:00,35.99,36.09,35.99,36.07,80000.0,35.99,36.09,35.99,36.07,80000.0
2021-11-09 12:55:00,36.02,36.02,36.02,36.02,7500.0,36.02,36.02,36.02,36.02,7500.0
2021-11-09 13:00:00,36.06,36.06,36.04,36.05,15550.0,36.06,36.06,36.04,36.05,15550.0
2021-11-09 13:05:00,36.07,36.09,36.07,36.09,35100.0,36.07,36.09,36.07,36.09,35100.0
2021-11-09 13:10:00,36.08,36.09,36.07,36.07,25000.0,36.08,36.09,36.07,36.07,25000.0
2021-11-09 13:15:00,36.1,36.12,36.1,36.12,15000.0,36.1,36.12,36.1,36.12,15000.0
2021-11-09 13:20:00,36.15,36.15,36.14,36.14,12250.0,36.15,36.15,36.14,36.14,12250.0
2021-11-09 13:25:00,36.1,36.1,36.06,36.06,25000.0,36.1,36.1,36.06,36.06,25000.0
2021-11-09 13:30:00,36.1,36.1,36.09,36.09,13800.0,36.1,36.1,36.09,36.09,13800.0
2021-11-09 13:35:00,36.08,36.08,36.07,36.08,20000.0,36.08,36.08,36.07,36.08,20000.0
2021-11-09 13:40:00,36.06,36.06,36.06,36.06,5000.0,36.06,36.06,36.06,36.06,5000.0
2021-11-09 13:45:00,36.07,36.09,36.07,36.07,25000.0,36.07,36.09,36.07,36.07,25000.0
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 13:55:00,36.11,36.11,36.11,36.11,0.0,36.11,36.11,36.11,36.11,0.0
2021-11-09 14:00:00,36.13,36.17,36.13,36.16,25050.0,36.13,36.17,36.13,36.16,25050.0
2021-11-09 14:05:00,36.18,36.18,36.16,36.16,15000.0,36.18,36.18,36.16,36.16,15000.0
2021-11-09 14:10:00,36.16,36.18,36.16,36.18,30200.0,36.16,36.18,36.16,36.18,30200.0
2021-11-09 14:15:00,36.2,36.29,36.2,36.29,44550.0,36.2,36.29,36.2,36.29,44550.0
2021-11-09 14:20:00,36.21,36.21,36.17,36.17,15000.0,36.21,36.21,36.17,36.17,15000.0
2021-11-09 14:25:00,36.18,36.19,36.17,36.18,48250.0,36.18,36.19,36.17,36.18,48250.0
2021-11-09 14:30:00,36.18,36.18,36.18,36.18,0.0,36.18,36.18,36.18,36.18,0.0
2021-11-09 14:35:00,36.11,36.13,36.1,36.13,30500.0,36.11,36.13,36.1,36.13,30500.0
2021-11-09 14:40:00,36.11,36.11,36.11,36.11,5000.0,36.11,36.11,36.11,36.11,5000.0
2021-11-09 14:45:00,36.09,36.09,36.09,36.09,10000.0,36.09,36.09,36.09,36.09,10000.0
2021-11-09 14:50:00,36.09,36.1,36.08,36.1,25000.0,36.09,36.1,36.08,36.1,25000.0
2021-11-09 14:55:00,36.11,36.17,36.11,36.17,46050.0,36.11,36.17,36.11,36.17,46050.0
2021-11-09 15:00:00,36.1,36.1,36.1,36.1,6850.0,36.1,36.1,36.1,36.1,6850.0
2021-11-09 15:05:00,36.1,36.1,36.08,36.1,70000.0,36.1,36.1,36.08,36.1,70000.0
2021-11-09 15:10:00,36.11,36.14,36.11,36.12,21400.0,36.11,36.14,36.11,36.12,21400.0
2021-11-09 15:15:00,36.14,36.17,36.14,36.15,48750.0,36.14,36.17,36.14,36.15,48750.0
2021-11-09 15:20:00,36.17,36.17,36.15,36.15,20000.0,36.17,36.17,36.15,36.15,20000.0
2021-11-09 15:25:00,36.15,36.15,36.15,36.15,5000.0,36.15,36.15,36.15,36.15,5000.0
2021-11-09 15:30:00,36.12,36.12,36.1,36.12,51500.0,36.12,36.12,36.1,36.12,51500.0
2021-11-09 15:35:00,36.12,36.13,36.1,36.13,43700.0,36.12,36.13,36.1,36.13,43700.0
2021-11-09 15:40:00,36.13,36.17,36.13,36.17,40000.0,36.13,36.17,36.13,36.17,40000.0
2021-11-09 15:45:00,36.17,36.22,36.17,36.19,186050.0,36.17,36.22,36.17,36.19,186050.0
2021-11-09 15:50:00,36.19,36.21,36.16,36.21,215000.0,36.19,36.21,36.16,36.21,215000.0
2021-11-09 15:55:00,36.21,36.3,36.19,36.3,820500.0,36.21,36.3,36.19,36.3,820500.0
2021-11-10 09:30:00,35.88,36.09,35.88,35.93,334350.0,35.88,36.09,35.88,35.93,334350.0
2021-11-10 09:35:00,36.16,36.16,36.1,36.12,20000.0,36.16,36.16,36.1,36.12,20000.0
2021-11-10 09:40:00,36.2,36.22,36.11,36.22,75000.0,36.2,36.22,36.11,36.22,75000.0
2021-11-10 09:45:00,36.29,36.33,36.28,36.31,27600.0,36.29,36.33,36.28,36.31,27600.0
2021-11-10 09:50:00,36.29,36.36,36.26,36.31,20000.0,36.29,36.36,36.26,36.31,20000.0
2021-11-10 09:55:00,36.3,36.38,36.3,36.38,45000.0,36.3,36.38,36.3,36.38,45000.0
2021-11-10 10:00:00,36.4,36.44,36.37,36.42,135250.0,36.4,36.44,36.37,36.42,135250.0
2021-11-10 10:05:00,36.4,36.46,36.39,36.4,108000.0,36.4,36.46,36.39,36.4,108000.0
2021-11-10 10:10:00,36.4,36.4,36.35,36.35,42500.0,36.4,36.4,36.35,36.35,42500.0
2021-11-10 10:15:00,36.3,36.3,36.23,36.23,20000.0,36.3,36.3,36.23,36.23,20000.0
2021-11-10 10:20:00,36.23,36.23,36.17,36.17,82500.0,36.23,36.23,36.17,36.17,82500.0
2021-11-10 10:25:00,36.17,36.24,36.17,36.23,45000.0,36.17,36.24,36.17,36.23,45000.0
2021-11-10 10:30:00,36.17,36.24,36.13,36.16,75000.0,36.17,36.24,36.13,36.16,75000.0
2021-11-10 10:35:00,36.19,36.19,36.1,36.1,150000.0,36.19,36.19,36.1,36.1,150000.0
2021-11-10 10:40:00,36.13,36.13,36.08,36.1,52850.0,36.13,36.13,36.08,36.1,52850.0
2021-11-10 10:45:00,36.09,36.16,36.08,36.14,55300.0,36.09,36.16,36.08,36.14,55300.0
2021-11-10 10:50:00,36.15,36.23,36.15,36.23,30000.0,36.15,36.23,36.15,36.23,30000.0
2021-11-10 10:55:00,36.21,36.21,36.17,36.17,10000.0,36.21,36.21,36.17,36.17,10000.0
2021-11-10 11:00:00,36.18,36.22,36.18,36.22,15850.0,36.18,36.22,36.18,36.22,15850.0
2021-11-10 11:05:00,36.25,36.25,36.25,36.25,5000.0,36.25,36.25,36.25,36.25,5000.0
2021-11-10 11:10:00,36.24,36.24,36.19,36.2,123800.0,36.24,36.24,36.19,36.2,123800.0
2021-11-10 11:15:00,36.22,36.25,36.22,36.24,25000.0,36.22,36.25,36.22,36.24,25000.0
2021-11-10 11:20:00,36.24,36.24,36.23,36.24,41100.0,36.24,36.24,36.23,36.24,41100.0
2021-11-10 11:25:00,36.24,36.24,36.2,36.2,15000.0,36.24,36.24,36.2,36.2,15000.0
2021-11-10 11:30:00,36.21,36.21,36.2,36.2,90000.0,36.21,36.21,36.2,36.2,90000.0
2021-11-10 11:35:00,36.19,36.19,36.13,36.13,30050.0,36.19,36.19,36.13,36.13,30050.0
2021-11-10 11:40:00,36.1,36.14,36.09,36.14,125650.0,36.1,36.14,36.09,36.14,125650.0
2021-11-10 11:45:00,36.14,36.16,36.12,36.12,51850.0,36.14,36.16,36.12,36.12,51850.0
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 11:55:00,36.21,36.21,36.21,36.21,0.0,36.21,36.21,36.21,36.21,0.0
2021-11-10 12:00:00,36.22,36.22,36.22,36.22,5000.0,36.22,36.22,36.22,36.22,5000.0
2021-11-10 12:05:00,36.22,36.22,36.2,36.2,10000.0,36.22,36.22,36.2,36.2,10000.0
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 12:15:00,36.2,36.2,36.2,36.2,0.0,36.2,36.2,36.2,36.2,0.0
2021-11-10 12:20:00,36.21,36.21,36.21,36.21,5000.0,36.21,36.21,36.21,36.21,5000.0
2021-11-10 12:25:00,36.2,36.2,36.19,36.19,58750.0,36.2,36.2,36.19,36.19,58750.0
2021-11-10 12:30:00,36.21,36.22,36.21,36.22,10000.0,36.21,36.22,36.21,36.22,10000.0
2021-11-10 12:35:00,36.23,36.23,36.23,36.23,115000.0,36.23,36.23,36.23,36.23,115000.0
2021-11-10 12:40:00,36.27,36.29,36.27,36.29,20000.0,36.27,36.29,36.27,36.29,20000.0
2021-11-10 12:45:00,36.24,36.24,36.23,36.23,10000.0,36.24,36.24,36.23,36.23,10000.0
2021-11-10 12:50:00,36.23,36.23,36.23,36.23,0.0,36.23,36.23,36.23,36.23,0.0
2021-11-10 12:55:00,36.29,36.3,36.27,36.27,33250.0,36.29,36.3,36.27,36.27,33250.0
2021-11-10 13:00:00,36.23,36.23,36.2,36.21,35000.0,36.23,36.23,36.2,36.21,35000.0
2021-11-10 13:05:00,36.17,36.24,36.17,36.24,152500.0,36.17,36.24,36.17,36.24,152500.0
2021-11-10 13:10:00,36.21,36.22,36.17,36.17,223700.0,36.21,36.22,36.17,36.17,223700.0
2021-11-10 13:15:00,36.17,36.17,36.14,36.14,20000.0,36.17,36.17,36.14,36.14,20000.0
2021-11-10 13:20:00,36.18,36.19,36.14,36.19,55000.0,36.18,36.19,36.14,36.19,55000.0
2021-11-10 13:25:00,36.19,36.19,36.19,36.19,10500.0,36.19,36.19,36.19,36.19,10500.0
2021-11-10 13:30:00,36.19,36.2,36.18,36.18,15000.0,36.19,36.2,36.18,36.18,15000.0
2021-11-10 13:35:00,36.14,36.2,36.14,36.2,110000.0,36.14,36.2,36.14,36.2,110000.0
2021-11-10 13:40:00,36.19,36.2,36.16,36.16,44200.0,36.19,36.2,36.16,36.16,44200.0
2021-11-10 13:45:00,36.18,36.21,36.14,36.16,97100.0,36.18,36.21,36.14,36.16,97100.0
2021-11-10 13:50:00,36.16,36.16,36.14,36.14,50000.0,36.16,36.16,36.14,36.14,50000.0
2021-11-10 13:55:00,36.13,36.18,36.1,36.18,164550.0,36.13,36.18,36.1,36.18,164550.0
2021-11-10 14:00:00,36.16,36.16,36.13,36.15,62450.0,36.16,36.16,36.13,36.15,62450.0
2021-11-10 14:05:00,36.13,36.17,36.13,36.17,45000.0,36.13,36.17,36.13,36.17,45000.0
2021-11-10 14:10:00,36.18,36.18,36.16,36.17,45000.0,36.18,36.18,36.16,36.17,45000.0
2021-11-10 14:15:00,36.17,36.17,36.15,36.15,44800.0,36.17,36.17,36.15,36.15,44800.0
2021-11-10 14:20:00,36.16,36.16,36.1,36.12,141200.0,36.16,36.16,36.1,36.12,141200.0
2021-11-10 14:25:00,36.1,36.14,36.1,36.14,45000.0,36.1,36.14,36.1,36.14,45000.0
2021-11-10 14:30:00,36.13,36.14,36.1,36.14,86500.0,36.13,36.14,36.1,36.14,86500.0
2021-11-10 14:35:00,36.12,36.16,36.12,36.14,50000.0,36.12,36.16,36.12,36.14,50000.0
2021-11-10 14:40:00,36.1,36.14,36.1,36.11,138900.0,36.1,36.14,36.1,36.11,138900.0
2021-11-10 14:45:00,36.08,36.18,36.08,36.18,93900.0,36.08,36.18,36.08,36.18,93900.0
2021-11-10 14:50:00,36.14,36.14,36.14,36.14,5000.0,36.14,36.14,36.14,36.14,5000.0
2021-11-10 14:55:00,36.15,36.15,36.12,36.12,107700.0,36.15,36.15,36.12,36.12,107700.0
2021-11-10 15:00:00,36.12,36.18,36.12,36.15,55000.0,36.12,36.18,36.12,36.15,55000.0
2021-11-10 15:05:00,36.18,36.21,36.18,36.21,15000.0,36.18,36.21,36.18,36.21,15000.0
2021-11-10 15:10:00,36.22,36.22,36.2,36.2,23450.0,36.22,36.22,36.2,36.2,23450.0
2021-11-10 15:15:00,36.24,36.28,36.24,36.26,95000.0,36.24,36.28,36.24,36.26,95000.0
2021-11-10 15:20:00,36.27,36.27,36.15,36.15,70000.0,36.27,36.27,36.15,36.15,70000.0
2021-11-10 15:25:00,36.15,36.17,36.15,36.17,15000.0,36.15,36.17,36.15,36.17,15000.0
2021-11-10 15:30:00,36.17,36.19,36.15,36.19,31600.0,36.17,36.19,36.15,36.19,31600.0
2021-11-10 15:35:00,36.2,36.2,36.15,36.15,17500.0,36.2,36.2,36.15,36.15,17500.0
2021-11-10 15:40:00,36.18,36.19,36.14,36.17,185700.0,36.18,36.19,36.14,36.17,185700.0
2021-11-10 15:45:00,36.19,36.22,36.19,36.22,10600.0,36.19,36.22,36.19,36.22,10600.0
2021-11-10 15:50:00,36.21,36.22,36.19,36.2,80000.0,36.21,36.22,36.19,36.2,80000.0
2021-11-10 15:55:00,36.21,36.26,36.2,36.26,293200.0,36.21,36.26,36.2,36.26,293200.0
2021-11-11 09:30:00,36.31,36.31,36.27,36.28,104000.0,36.31,36.31,36.27,36.28,104000.0
2021-11-11 09:35:00,36.21,36.21,36.12,36.14,132800.0,36.21,36.21,36.12,36.14,132800.0
2021-11-11 09:40:00,36.22,36.22,36.13,36.18,47500.0,36.22,36.22,36.13,36.18,47500.0
2021-11-11 09:45:00,36.23,36.24,36.23,36.24,10000.0,36.23,36.24,36.23,36.24,10000.0
2021-11-11 09:50:00,36.27,36.27,36.24,36.24,35000.0,36.27,36.27,36.24,36.24,35000.0
2021-11-11 09:55:00,36.29,36.3,36.23,36.24,35000.0,36.29,36.3,36.23,36.24,35000.0
2021-11-11 10:00:00,36.1,36.17,36.1,36.17,65000.0,36.1,36.17,36.1,36.17,65000.0
2021-11-11 10:05:00,36.19,36.19,36.19,36.19,5000.0,36.19,36.19,36.19,36.19,5000.0
2021-11-11 10:10:00,36.11,36.15,36.1,36.15,67100.0,36.11,36.15,36.1,36.15,67100.0
2021-11-11 10:15:00,36.12,36.14,36.12,36.14,15000.0,36.12,36.14,36.12,36.14,15000.0
2021-11-11 10:20:00,36.12,36.12,36.12,36.12,11450.0,36.12,36.12,36.12,36.12,11450.0
2021-11-11 10:25:00,36.1,36.13,36.1,36.13,56650.0,36.1,36.13,36.1,36.13,56650.0
2021-11-11 10:30:00,36.13,36.13,36.1,36.1,15000.0,36.13,36.13,36.1,36.1,15000.0
2021-11-11 10:35:00,36.12,36.22,36.12,36.21,67300.0,36.12,36.22,36.12,36.21,67300.0
2021-11-11 10:40:00,36.2,36.21,36.2,36.21,10200.0,36.2,36.21,36.2,36.21,10200.0
2021-11-11 10:45:00,36.23,36.28,36.18,36.23,114350.0,36.23,36.28,36.18,36.23,114350.0
2021-11-11 10:50:00,36.28,36.28,36.25,36.25,12350.0,36.28,36.28,36.25,36.25,12350.0
2021-11-11 10:55:00,36.26,36.26,36.26,36.26,15000.0,36.26,36.26,36.26,36.26,15000.0
2021-11-11 11:00:00,36.26,36.26,36.23,36.23,33100.0,36.26,36.26,36.23,36.23,33100.0
2021-11-11 11:05:00,36.23,36.23,36.2,36.22,65200.0,36.23,36.23,36.2,36.22,65200.0
2021-11-11 11:10:00,36.23,36.23,36.2,36.2,21450.0,36.23,36.23,36.2,36.2,21450.0
2021-11-11 11:15:00,36.22,36.25,36.19,36.2,60150.0,36.22,36.25,36.19,36.2,60150.0
2021-11-11 11:20:00,36.18,36.18,36.18,36.18,5000.0,36.18,36.18,36.18,36.18,5000.0
2021-11-11 11:25:00,36.2,36.2,36.2,36.2,5000.0,36.2,36.2,36.2,36.2,5000.0
2021-11-11 11:30:00,36.14,36.14,36.14,36.14,5000.0,36.14,36.14,36.14,36.14,5000.0
2021-11-11 11:35:00,36.13,36.15,36.13,36.15,15000.0,36.13,36.15,36.13,36.15,15000.0
2021-11-11 11:40:00,36.15,36.19,36.15,36.17,30000.0,36.15,36.19,36.15,36.17,30000.0
2021-11-11 11:45:00,36.16,36.16,36.11,36.15,93150.0,36.16,36.16,36.11,36.15,93150.0
2021-11-11 11:50:00,36.11,36.11,36.11,36.11,5000.0,36.11,36.11,36.11,36.11,5000.0
2021-11-11 11:55:00,36.14,36.14,36.14,36.14,15000.0,36.14,36.14,36.14,36.14,15000.0
2021-11-11 12:00:00,36.14,36.14,36.14,36.14,15000.0,36.14,36.14,36.14,36.14,15000.0
2021-11-11 12:05:00,36.12,36.13,36.1,36.13,56200.0,36.12,36.13,36.1,36.13,56200.0
2021-11-11 12:10:00,36.13,36.13,36.13,36.13,0.0,36.13,36.13,36.13,36.13,0.0
2021-11-11 12:15:00,36.15,36.15,36.15,36.15,5000.0,36.15,36.15,36.15,36.15,5000.0
2021-11-11 12:20:00,36.13,36.13,36.13,36.13,5000.0,36.13,36.13,36.13,36.13,5000.0
2021-11-11 12:25:00,36.1,36.14,36.1,36.14,75250.0,36.1,36.14,36.1,36.14,75250.0
2021-11-11 12:30:00,36.13,36.13,36.13,36.13,5000.0,36.13,36.13,36.13,36.13,5000.0
2021-11-11 12:35:00,36.15,36.18,36.15,36.17,42650.0,36.15,36.18,36.15,36.17,42650.0
2021-11-11 12:40:00,36.17,36.18,36.17,36.18,25000.0,36.17,36.18,36.17,36.18,25000.0
2021-11-11 12:45:00,36.16,36.19,36.16,36.19,32400.0,36.16,36.19,36.16,36.19,32400.0
2021-11-11 12:50:00,36.18,36.18,36.13,36.16,55350.0,36.18,36.18,36.13,36.16,55350.0
2021-11-11 12:55:00,36.16,36.16,36.16,36.16,5000.0,36.16,36.16,36.16,36.16,5000.0
2021-11-11 13:00:00,36.19,36.22,36.17,36.2,185500.0,36.19,36.22,36.17,36.2,185500.0
2021-11-11 13:05:00,36.2,36.21,36.2,36.21,10200.0,36.2,36.21,36.2,36.21,10200.0
2021-11-11 13:10:00,36.21,36.22,36.2,36.2,94600.0,36.21,36.22,36.2,36.2,94600.0
2021-11-11 13:15:00,36.19,36.22,36.19,36.2,30000.0,36.19,36.22,36.19,36.2,30000.0
2021-11-11 13:20:00,36.23,36.24,36.2,36.2,46350.0,36.23,36.24,36.2,36.2,46350.0
2021-11-11 13:25:00,36.2,36.2,36.19,36.2,25000.0,36.2,36.2,36.19,36.2,25000.0
2021-11-11 13:30:00,36.2,36.2,36.2,36.2,0.0,36.2,36.2,36.2,36.2,0.0
2021-11-11 13:35:00,36.22,36.24,36.22,36.23,55000.0,36.22,36.24,36.22,36.23,55000.0
2021-11-11 13:40:00,36.24,36.25,36.22,36.25,37500.0,36.24,36.25,36.22,36.25,37500.0
2021-11-11 13:45:00,36.23,36.23,36.23,36.23,15000.0,36.23,36.23,36.23,36.23,15000.0
2021-11-11 13:50:00,36.25,36.29,36.25,36.29,25000.0,36.25,36.29,36.25,36.29,25000.0
2021-11-11 13:55:00,36.26,36.26,36.24,36.25,35000.0,36.26,36.26,36.24,36.25,35000.0
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 14:05:00,36.32,36.32,36.32,36.32,0.0,36.32,36.32,36.32,36.32,0.0
2021-11-11 14:10:00,36.33,36.33,36.32,36.32,15000.0,36.33,36.33,36.32,36.32,15000.0
2021-11-11 14:15:00,36.31,36.33,36.31,36.32,10650.0,36.31,36.33,36.31,36.32,10650.0
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 14:25:00,36.34,36.34,36.34,36.34,0.0,36.34,36.34,36.34,36.34,0.0
2021-11-11 14:30:00,36.36,36.36,36.36,36.36,12100.0,36.36,36.36,36.36,36.36,12100.0
2021-11-11 14:35:00,36.35,36.37,36.35,36.37,41950.0,36.35,36.37,36.35,36.37,41950.0
2021-11-11 14:40:00,36.38,36.38,36.38,36.38,6700.0,36.38,36.38,36.38,36.38,6700.0
2021-11-11 14:45:00,36.34,36.34,36.31,36.31,15000.0,36.34,36.34,36.31,36.31,15000.0
2021-11-11 14:50:00,36.32,36.32,36.32,36.32,5000.0,36.32,36.32,36.32,36.32,5000.0
2021-11-11 14:55:00,36.32,36.32,36.31,36.32,15000.0,36.32,36.32,36.31,36.32,15000.0
2021-11-11 15:00:00,36.34,36.34,36.31,36.32,55000.0,36.34,36.34,36.31,36.32,55000.0
2021-11-11 15:05:00,36.32,36.32,36.32,36.32,5000.0,36.32,36.32,36.32,36.32,5000.0
2021-11-11 15:10:00,36.31,36.32,36.29,36.29,20000.0,36.31,36.32,36.29,36.29,20000.0
2021-11-11 15:15:00,36.3,36.32,36.3,36.31,128850.0,36.3,36.32,36.3,36.31,128850.0
2021-11-11 15:20:00,36.31,36.34,36.31,36.32,80250.0,36.31,36.34,36.31,36.32,80250.0
2021-11-11 15:25:00,36.32,36.36,36.32,36.36,42500.0,36.32,36.36,36.32,36.36,42500.0
2021-11-11 15:30:00,36.33,36.34,36.31,36.31,35000.0,36.33,36.34,36.31,36.31,35000.0
2021-11-11 15:35:00,36.31,36.33,36.31,36.33,84800.0,36.31,36.33,36.31,36.33,84800.0
2021-11-11 15:40:00,36.33,36.35,36.33,36.33,15000.0,36.33,36.35,36.33,36.33,15000.0
2021-11-11 15:45:00,36.33,36.34,36.3,36.32,135700.0,36.33,36.34,36.3,36.32,135700.0
2021-11-11 15:50:00,36.29,36.33,36.29,36.29,115050.0,36.29,36.33,36.29,36.29,115050.0
2021-11-11 15:55:00,36.3,36.33,36.29,36.33,435850.0,36.3,36.33,36.29,36.33,435850.0
2021-11-12 09:30:00,36.39,36.4,36.3,36.35,203350.0,36.39,36.4,36.3,36.35,203350.0
2021-11-12 09:35:00,36.35,36.39,36.35,36.39,10000.0,36.35,36.39,36.35,36.39,10000.0
2021-11-12 09:40:00,36.39,36.39,36.39,36.39,0.0,36.39,36.39,36.39,36.39,0.0
2021-11-12 09:45:00,36.41,36.41,36.36,36.36,20000.0,36.41,36.41,36.36,36.36,20000.0
2021-11-12 09:50:00,36.38,36.39,36.38,36.39,15000.0,36.38,36.39,36.38,36.39,15000.0
2021-11-12 09:55:00,36.34,36.54,36.34,36.52,76750.0,36.34,36.54,36.34,36.52,76750.0
2021-11-12 10:00:00,36.52,36.62,36.5,36.62,131050.0,36.52,36.62,36.5,36.62,131050.0
2021-11-12 10:05:00,36.61,36.61,36.59,36.61,51850.0,36.61,36.61,36.59,36.61,51850.0
2021-11-12 10:10:00,36.54,36.54,36.48,36.48,28750.0,36.54,36.54,36.48,36.48,28750.0
2021-11-12 10:15:00,36.51,36.6,36.51,36.6,100000.0,36.51,36.6,36.51,36.6,100000.0
2021-11-12 10:20:00,36.59,36.61,36.56,36.61,35000.0,36.59,36.61,36.56,36.61,35000.0
2021-11-12 10:25:00,36.59,36.59,36.59,36.59,5000.0,36.59,36.59,36.59,36.59,5000.0
2021-11-12 10:30:00,36.61,36.61,36.56,36.57,25000.0,36.61,36.61,36.56,36.57,25000.0
2021-11-12 10:35:00,36.57,36.57,36.57,36.57,10000.0,36.57,36.57,36.57,36.57,10000.0
2021-11-12 10:40:00,36.62,36.62,36.62,36.62,20000.0,36.62,36.62,36.62,36.62,20000.0
2021-11-12 10:45:00,36.65,36.68,36.63,36.68,20000.0,36.65,36.68,36.63,36.68,20000.0
2021-11-12 10:50:00,36.66,36.78,36.66,36.78,260300.0,36.66,36.78,36.66,36.78,260300.0
2021-11-12 10:55:00,36.73,36.74,36.67,36.68,60000.0,36.73,36.74,36.67,36.68,60000.0
2021-11-12 11:00:00,36.68,36.68,36.66,36.68,30000.0,36.68,36.68,36.66,36.68,30000.0
2021-11-12 11:05:00,36.67,36.73,36.67,36.73,55000.0,36.67,36.73,36.67,36.73,55000.0
2021-11-12 11:10:00,36.75,36.76,36.69,36.71,32500.0,36.75,36.76,36.69,36.71,32500.0
2021-11-12 11:15:00,36.67,36.72,36.67,36.67,27850.0,36.67,36.72,36.67,36.67,27850.0
2021-11-12 11:20:00,36.73,36.73,36.73,36.73,5000.0,36.73,36.73,36.73,36.73,5000.0
2021-11-12 11:25:00,36.74,36.84,36.74,36.84,60000.0,36.74,36.84,36.74,36.84,60000.0
2021-11-12 11:30:00,36.81,36.82,36.8,36.81,25000.0,36.81,36.82,36.8,36.81,25000.0
2021-11-12 11:35:00,36.83,36.83,36.83,36.83,10000.0,36.83,36.83,36.83,36.83,10000.0
2021-11-12 11:40:00,36.82,36.88,36.82,36.88,93250.0,36.82,36.88,36.82,36.88,93250.0
2021-11-12 11:45:00,36.86,36.86,36.73,36.77,45000.0,36.86,36.86,36.73,36.77,45000.0
2021-11-12 11:50:00,36.8,36.81,36.8,36.8,20000.0,36.8,36.81,36.8,36.8,20000.0
2021-11-12 11:55:00,36.8,36.8,36.78,36.78,15000.0,36.8,36.8,36.78,36.78,15000.0
2021-11-12 12:00:00,36.8,36.8,36.78,36.8,62200.0,36.8,36.8,36.78,36.8,62200.0
2021-11-12 12:05:00,36.8,36.88,36.8,36.85,40000.0,36.8,36.88,36.8,36.85,40000.0
2021-11-12 12:10:00,36.84,36.9,36.82,36.89,135500.0,36.84,36.9,36.82,36.89,135500.0
2021-11-12 12:15:00,36.87,36.93,36.87,36.92,87300.0,36.87,36.93,36.87,36.92,87300.0
2021-11-12 12:20:00,36.94,36.94,36.86,36.9,62500.0,36.94,36.94,36.86,36.9,62500.0
2021-11-12 12:25:00,36.9,36.96,36.89,36.89,40000.0,36.9,36.96,36.89,36.89,40000.0
2021-11-12 12:30:00,36.9,36.9,36.9,36.9,5000.0,36.9,36.9,36.9,36.9,5000.0
2021-11-12 12:35:00,36.9,36.95,36.9,36.92,25000.0,36.9,36.95,36.9,36.92,25000.0
2021-11-12 12:40:00,36.92,36.92,36.92,36.92,0.0,36.92,36.92,36.92,36.92,0.0
2021-11-12 12:45:00,36.9,36.94,36.9,36.94,30850.0,36.9,36.94,36.9,36.94,30850.0
2021-11-12 12:50:00,36.92,36.93,36.92,36.93,35950.0,36.92,36.93,36.92,36.93,35950.0
2021-11-12 12:55:00,36.92,36.93,36.9,36.9,16250.0,36.92,36.93,36.9,36.9,16250.0
2021-11-12 13:00:00,36.9,36.96,36.89,36.92,230000.0,36.9,36.96,36.89,36.92,230000.0
2021-11-12 13:05:00,36.93,36.95,36.93,36.95,20000.0,36.93,36.95,36.93,36.95,20000.0
2021-11-12 13:10:00,36.95,37.0,36.93,36.95,190150.0,36.95,37.0,36.93,36.95,190150.0
2021-11-12 13:15:00,36.93,36.94,36.89,36.94,65000.0,36.93,36.94,36.89,36.94,65000.0
2021-11-12 13:20:00,36.93,36.96,36.92,36.96,40000.0,36.93,36.96,36.92,36.96,40000.0
2021-11-12 13:25:00,36.94,36.94,36.93,36.93,24000.0,36.94,36.94,36.93,36.93,24000.0
2021-11-12 13:30:00,36.93,36.93,36.93,36.93,0.0,36.93,36.93,36.93,36.93,0.0
2021-11-12 13:35:00,36.94,36.94,36.93,36.93,20000.0,36.94,36.94,36.93,36.93,20000.0
2021-11-12 13:40:00,36.92,36.95,36.92,36.92,15000.0,36.92,36.95,36.92,36.92,15000.0
2021-11-12 13:45:00,36.94,36.95,36.92,36.92,41800.0,36.94,36.95,36.92,36.92,41800.0
2021-11-12 13:50:00,36.93,36.96,36.93,36.96,30150.0,36.93,36.96,36.93,36.96,30150.0
2021-11-12 13:55:00,36.94,36.94,36.94,36.94,5000.0,36.94,36.94,36.94,36.94,5000.0
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 14:05:00,36.94,36.94,36.94,36.94,0.0,36.94,36.94,36.94,36.94,0.0
2021-11-12 14:10:00,36.98,36.98,36.95,36.95,10000.0,36.98,36.98,36.95,36.95,10000.0
2021-11-12 14:15:00,36.95,36.98,36.95,36.98,67650.0,36.95,36.98,36.95,36.98,67650.0
2021-11-12 14:20:00,37.0,37.05,36.98,37.04,146700.0,37.0,37.05,36.98,37.04,146700.0
2021-11-12 14:25:00,37.04,37.04,36.98,37.0,35000.0,37.04,37.04,36.98,37.0,35000.0
2021-11-12 14:30:00,36.99,37.02,36.99,37.02,26350.0,36.99,37.02,36.99,37.02,26350.0
2021-11-12 14:35:00,37.04,37.07,37.02,37.07,65000.0,37.04,37.07,37.02,37.07,65000.0
2021-11-12 14:40:00,37.07,37.07,37.02,37.03,82100.0,37.07,37.07,37.02,37.03,82100.0
2021-11-12 14:45:00,37.04,37.07,37.04,37.07,10000.0,37.04,37.07,37.04,37.07,10000.0
2021-11-12 14:50:00,37.06,37.1,37.06,37.1,84850.0,37.06,37.1,37.06,37.1,84850.0
2021-11-12 14:55:00,37.09,37.09,36.99,36.99,65000.0,37.09,37.09,36.99,36.99,65000.0
2021-11-12 15:00:00,37.02,37.1,37.02,37.1,82500.0,37.02,37.1,37.02,37.1,82500.0
2021-11-12 15:05:00,37.1,37.12,37.07,37.09,92650.0,37.1,37.12,37.07,37.09,92650.0
2021-11-12 15:10:00,37.09,37.16,37.09,37.16,97500.0,37.09,37.16,37.09,37.16,97500.0
2021-11-12 15:15:00,37.18,37.18,37.13,37.13,122700.0,37.18,37.18,37.13,37.13,122700.0
2021-11-12 15:20:00,37.13,37.18,37.13,37.18,45000.0,37.13,37.18,37.13,37.18,45000.0
2021-11-12 15:25:00,37.16,37.16,37.12,37.13,105000.0,37.16,37.16,37.12,37.13,105000.0
2021-11-12 15:30:00,37.16,37.19,37.16,37.18,35000.0,37.16,37.19,37.16,37.18,35000.0
2021-11-12 15:35:00,37.16,37.19,37.16,37.19,50100.0,37.16,37.19,37.16,37.19,50100.0
2021-11-12 15:40:00,37.2,37.23,37.19,37.2,207550.0,37.2,37.23,37.19,37.2,207550.0
2021-11-12 15:45:00,37.19,37.26,37.19,37.23,298450.0,37.19,37.26,37.19,37.23,298450.0
2021-11-12 15:50:00,37.21,37.23,37.17,37.2,274000.0,37.21,37.23,37.17,37.2,274000.0
2021-11-12 15:55:00,37.19,37.31,37.16,37.3,1631000.0,37.19,37.31,37.16,37.3,1631000.0
2021-11-15 09:30:00,37.4,37.46,37.35,37.44,377700.0,37.4,37.46,37.35,37.44,377700.0
2021-11-15 09:35:00,37.46,37.56,37.38,37.56,289950.0,37.46,37.56,37.38,37.56,289950.0
2021-11-15 09:40:00,37.56,37.62,37.56,37.6,122050.0,37.56,37.62,37.56,37.6,122050.0
2021-11-15 09:45:00,37.61,37.86,37.61,37.8,178300.0,37.61,37.86,37.61,37.8,178300.0
2021-11-15 09:50:00,37.84,37.84,37.7,37.81,121250.0,37.84,37.84,37.7,37.81,121250.0
2021-11-15 09:55:00,37.79,37.92,37.79,37.88,88750.0,37.79,37.92,37.79,37.88,88750.0
2021-11-15 10:00:00,37.85,37.88,37.76,37.78,65850.0,37.85,37.88,37.76,37.78,65850.0
2021-11-15 10:05:00,37.81,37.81,37.7,37.7,80650.0,37.81,37.81,37.7,37.7,80650.0
2021-11-15 10:10:00,37.73,37.79,37.73,37.74,60050.0,37.73,37.79,37.73,37.74,60050.0
2021-11-15 10:15:00,37.74,37.74,37.7,37.71,35000.0,37.74,37.74,37.7,37.71,35000.0
2021-11-15 10:20:00,37.7,37.7,37.6,37.6,68100.0,37.7,37.7,37.6,37.6,68100.0
2021-11-15 10:25:00,37.62,37.65,37.62,37.63,65000.0,37.62,37.65,37.62,37.63,65000.0
2021-11-15 10:30:00,37.63,37.63,37.51,37.56,50000.0,37.63,37.63,37.51,37.56,50000.0
2021-11-15 10:35:00,37.54,37.56,37.35,37.44,120950.0,37.54,37.56,37.35,37.44,120950.0
2021-11-15 10:40:00,37.47,37.48,37.41,37.43,45000.0,37.47,37.48,37.41,37.43,45000.0
2021-11-15 10:45:00,37.43,37.43,37.43,37.43,10000.0,37.43,37.43,37.43,37.43,10000.0
2021-11-15 10:50:00,37.42,37.45,37.4,37.4,53050.0,37.42,37.45,37.4,37.4,53050.0
2021-11-15 10:55:00,37.45,37.5,37.44,37.5,65800.0,37.45,37.5,37.44,37.5,65800.0
2021-11-15 11:00:00,37.47,37.47,37.4,37.4,65000.0,37.47,37.47,37.4,37.4,65000.0
2021-11-15 11:05:00,37.42,37.47,37.42,37.45,53400.0,37.42,37.47,37.42,37.45,53400.0
2021-11-15 11:10:00,37.43,37.48,37.43,37.44,27500.0,37.43,37.48,37.43,37.44,27500.0
2021-11-15 11:15:00,37.46,37.46,37.43,37.43,10000.0,37.46,37.46,37.43,37.43,10000.0
2021-11-15 11:20:00,37.43,37.43,37.38,37.41,35000.0,37.43,37.43,37.38,37.41,35000.0
2021-11-15 11:25:00,37.41,37.41,37.36,37.39,100300.0,37.41,37.41,37.36,37.39,100300.0
2021-11-15 11:30:00,37.38,37.39,37.3,37.3,30000.0,37.38,37.39,37.3,37.3,30000.0
2021-11-15 11:35:00,37.31,37.33,37.26,37.26,44450.0,37.31,37.33,37.26,37.26,44450.0
2021-11-15 11:40:00,37.23,37.23,37.03,37.06,30000.0,37.23,37.23,37.03,37.06,30000.0
2021-11-15 11:45:00,37.03,37.14,37.01,37.14,85100.0,37.03,37.14,37.01,37.14,85100.0
2021-11-15 11:50:00,37.13,37.13,37.12,37.12,10000.0,37.13,37.13,37.12,37.12,10000.0
2021-11-15 11:55:00,37.09,37.12,37.09,37.1,21250.0,37.09,37.12,37.09,37.1,21250.0
2021-11-15 12:00:00,37.13,37.16,37.13,37.13,15000.0,37.13,37.16,37.13,37.13,15000.0
2021-11-15 12:05:00,37.11,37.12,37.07,37.07,25000.0,37.11,37.12,37.07,37.07,25000.0
2021-11-15 12:10:00,37.05,37.05,37.02,37.02,10000.0,37.05,37.05,37.02,37.02,10000.0
2021-11-15 12:15:00,37.0,37.0,36.9,36.94,15000.0,37.0,37.0,36.9,36.94,15000.0
2021-11-15 12:20:00,36.9,36.92,36.81,36.85,113850.0,36.9,36.92,36.81,36.85,113850.0
2021-11-15 12:25:00,36.85,36.85,36.85,36.85,5000.0,36.85,36.85,36.85,36.85,5000.0
2021-11-15 12:30:00,36.84,36.85,36.74,36.75,99600.0,36.84,36.85,36.74,36.75,99600.0
2021-11-15 12:35:00,36.77,36.77,36.71,36.71,32600.0,36.77,36.77,36.71,36.71,32600.0
2021-11-15 12:40:00,36.71,36.75,36.66,36.75,62900.0,36.71,36.75,36.66,36.75,62900.0
2021-11-15 12:45:00,36.75,36.76,36.72,36.73,30000.0,36.75,36.76,36.72,36.73,30000.0
2021-11-15 12:50:00,36.73,36.76,36.67,36.74,92500.0,36.73,36.76,36.67,36.74,92500.0
2021-11-15 12:55:00,36.8,36.82,36.79,36.82,31400.0,36.8,36.82,36.79,36.82,31400.0
2021-11-15 13:00:00,36.82,36.85,36.82,36.85,21300.0,36.82,36.85,36.82,36.85,21300.0
2021-11-15 13:05:00,36.88,36.92,36.86,36.92,35250.0,36.88,36.92,36.86,36.92,35250.0
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 13:15:00,36.9,36.9,36.9,36.9,0.0,36.9,36.9,36.9,36.9,0.0
2021-11-15 13:20:00,36.87,36.87,36.87,36.87,20150.0,36.87,36.87,36.87,36.87,20150.0
2021-11-15 13:25:00,36.88,36.9,36.84,36.9,30750.0,36.88,36.9,36.84,36.9,30750.0
2021-11-15 13:30:00,36.87,36.88,36.85,36.85,29950.0,36.87,36.88,36.85,36.85,29950.0
2021-11-15 13:35:00,36.83,36.86,36.8,36.8,30000.0,36.83,36.86,36.8,36.8,30000.0
2021-11-15 13:40:00,36.81,36.81,36.8,36.8,15000.0,36.81,36.81,36.8,36.8,15000.0
2021-11-15 13:45:00,36.76,36.76,36.76,36.76,5000.0,36.76,36.76,36.76,36.76,5000.0
2021-11-15 13:50:00,36.79,36.8,36.74,36.77,37600.0,36.79,36.8,36.74,36.77,37600.0
2021-11-15 13:55:00,36.77,36.77,36.76,36.77,15000.0,36.77,36.77,36.76,36.77,15000.0
2021-11-15 14:00:00,36.78,36.79,36.74,36.79,60000.0,36.78,36.79,36.74,36.79,60000.0
2021-11-15 14:05:00,36.76,36.78,36.74,36.78,45000.0,36.76,36.78,36.74,36.78,45000.0
2021-11-15 14:10:00,36.78,36.78,36.78,36.78,11250.0,36.78,36.78,36.78,36.78,11250.0
2021-11-15 14:15:00,36.79,36.79,36.74,36.74,29900.0,36.79,36.79,36.74,36.74,29900.0
2021-11-15 14:20:00,36.76,36.78,36.73,36.78,25000.0,36.76,36.78,36.73,36.78,25000.0
2021-11-15 14:25:00,36.81,36.81,36.8,36.8,15650.0,36.81,36.81,36.8,36.8,15650.0
2021-11-15 14:30:00,36.77,36.79,36.77,36.78,25000.0,36.77,36.79,36.77,36.78,25000.0
2021-11-15 14:35:00,36.82,36.82,36.82,36.82,40000.0,36.82,36.82,36.82,36.82,40000.0
2021-11-15 14:40:00,36.84,36.86,36.84,36.86,10400.0,36.84,36.86,36.84,36.86,10400.0
2021-11-15 14:45:00,36.79,36.79,36.79,36.79,10500.0,36.79,36.79,36.79,36.79,10500.0
2021-11-15 14:50:00,36.75,36.75,36.75,36.75,5000.0,36.75,36.75,36.75,36.75,5000.0
2021-11-15 14:55:00,36.76,36.77,36.7,36.77,37900.0,36.76,36.77,36.7,36.77,37900.0
2021-11-15 15:00:00,36.8,36.8,36.74,36.74,30000.0,36.8,36.8,36.74,36.74,30000.0
2021-11-15 15:05:00,36.74,36.76,36.72,36.72,23750.0,36.74,36.76,36.72,36.72,23750.0
2021-11-15 15:10:00,36.69,36.74,36.69,36.71,189000.0,36.69,36.74,36.69,36.71,189000.0
2021-11-15 15:15:00,36.74,36.76,36.74,36.76,15000.0,36.74,36.76,36.74,36.76,15000.0
2021-11-15 15:20:00,36.77,36.78,36.76,36.78,20000.0,36.77,36.78,36.76,36.78,20000.0
2021-11-15 15:25:00,36.78,36.79,36.78,36.78,36750.0,36.78,36.79,36.78,36.78,36750.0
2021-11-15 15:30:00,36.78,36.78,36.75,36.75,16150.0,36.78,36.78,36.75,36.75,16150.0
2021-11-15 15:35:00,36.75,36.75,36.75,36.75,12100.0,36.75,36.75,36.75,36.75,12100.0
2021-11-15 15:40:00,36.76,36.77,36.76,36.77,30650.0,36.76,36.77,36.76,36.77,30650.0
2021-11-15 15:45:00,36.79,36.79,36.74,36.74,84500.0,36.79,36.79,36.74,36.74,84500.0
2021-11-15 15:50:00,36.76,36.76,36.73,36.76,138350.0,36.76,36.76,36.73,36.76,138350.0
2021-11-15 15:55:00,36.75,36.82,36.74,36.82,319000.0,36.75,36.82,36.74,36.82,319000.0
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 09:35:00,36.87,36.87,36.87,36.87,0.0,36.87,36.87,36.87,36.87,0.0
2021-11-16 09:40:00,36.82,36.82,36.77,36.77,27450.0,36.82,36.82,36.77,36.77,27450.0
2021-11-16 09:45:00,36.76,36.76,36.67,36.67,25300.0,36.76,36.76,36.67,36.67,25300.0
2021-11-16 09:50:00,36.66,36.68,36.65,36.66,20000.0,36.66,36.68,36.65,36.66,20000.0
2021-11-16 09:55:00,36.63,36.65,36.61,36.61,30000.0,36.63,36.65,36.61,36.61,30000.0
2021-11-16 10:00:00,36.62,36.69,36.62,36.69,95000.0,36.62,36.69,36.62,36.69,95000.0
2021-11-16 10:05:00,36.62,36.62,36.62,36.62,10000.0,36.62,36.62,36.62,36.62,10000.0
2021-11-16 10:10:00,36.59,36.59,36.43,36.49,25000.0,36.59,36.59,36.43,36.49,25000.0
2021-11-16 10:15:00,36.51,36.51,36.51,36.51,5000.0,36.51,36.51,36.51,36.51,5000.0
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 10:25:00,36.43,36.43,36.43,36.43,0.0,36.43,36.43,36.43,36.43,0.0
2021-11-16 10:30:00,36.45,36.48,36.45,36.48,15000.0,36.45,36.48,36.45,36.48,15000.0
2021-11-16 10:35:00,36.51,36.51,36.51,36.51,5000.0,36.51,36.51,36.51,36.51,5000.0
2021-11-16 10:40:00,36.55,36.55,36.54,36.54,20000.0,36.55,36.55,36.54,36.54,20000.0
2021-11-16 10:45:00,36.52,36.56,36.52,36.56,79750.0,36.52,36.56,36.52,36.56,79750.0
2021-11-16 10:50:00,36.57,36.57,36.57,36.57,5000.0,36.57,36.57,36.57,36.57,5000.0
2021-11-16 10:55:00,36.57,36.57,36.57,36.57,5000.0,36.57,36.57,36.57,36.57,5000.0
2021-11-16 11:00:00,36.59,36.62,36.59,36.62,30000.0,36.59,36.62,36.59,36.62,30000.0
2021-11-16 11:05:00,36.62,36.63,36.62,36.63,20000.0,36.62,36.63,36.62,36.63,20000.0
2021-11-16 11:10:00,36.68,36.72,36.68,36.72,17000.0,36.68,36.72,36.68,36.72,17000.0
2021-11-16 11:15:00,36.74,36.8,36.74,36.76,57750.0,36.74,36.8,36.74,36.76,57750.0
2021-11-16 11:20:00,36.82,36.86,36.82,36.85,50500.0,36.82,36.86,36.82,36.85,50500.0
2021-11-16 11:25:00,36.86,36.88,36.85,36.87,27500.0,36.86,36.88,36.85,36.87,27500.0
2021-11-16 11:30:00,36.9,36.9,36.89,36.89,10000.0,36.9,36.9,36.89,36.89,10000.0
2021-11-16 11:35:00,36.89,36.92,36.88,36.92,30900.0,36.89,36.92,36.88,36.92,30900.0
2021-11-16 11:40:00,36.87,36.92,36.87,36.92,35000.0,36.87,36.92,36.87,36.92,35000.0
2021-11-16 11:45:00,36.93,36.94,36.93,36.94,10000.0,36.93,36.94,36.93,36.94,10000.0
2021-11-16 11:50:00,36.88,36.94,36.84,36.94,15000.0,36.88,36.94,36.84,36.94,15000.0
2021-11-16 11:55:00,36.94,37.0,36.94,36.94,65250.0,36.94,37.0,36.94,36.94,65250.0
2021-11-16 12:00:00,36.92,36.92,36.92,36.92,10000.0,36.92,36.92,36.92,36.92,10000.0
2021-11-16 12:05:00,36.91,36.91,36.91,36.91,5000.0,36.91,36.91,36.91,36.91,5000.0
2021-11-16 12:10:00,36.86,36.92,36.86,36.92,43300.0,36.86,36.92,36.86,36.92,43300.0
2021-11-16 12:15:00,36.9,36.92,36.9,36.92,10000.0,36.9,36.92,36.9,36.92,10000.0
2021-11-16 12:20:00,36.9,36.9,36.86,36.86,25000.0,36.9,36.9,36.86,36.86,25000.0
2021-11-16 12:25:00,36.88,36.88,36.85,36.85,17500.0,36.88,36.88,36.85,36.85,17500.0
2021-11-16 12:30:00,36.82,36.84,36.82,36.84,20000.0,36.82,36.84,36.82,36.84,20000.0
2021-11-16 12:35:00,36.85,36.85,36.85,36.85,5000.0,36.85,36.85,36.85,36.85,5000.0
2021-11-16 12:40:00,36.84,36.84,36.84,36.84,5000.0,36.84,36.84,36.84,36.84,5000.0
2021-11-16 12:45:00,36.86,36.87,36.86,36.86,25000.0,36.86,36.87,36.86,36.86,25000.0
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 12:55:00,36.83,36.83,36.83,36.83,0.0,36.83,36.83,36.83,36.83,0.0
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 13:05:00,36.79,36.79,36.79,36.79,0.0,36.79,36.79,36.79,36.79,0.0
2021-11-16 13:10:00,36.83,36.84,36.83,36.83,15000.0,36.83,36.84,36.83,36.83,15000.0
2021-11-16 13:15:00,36.83,36.83,36.83,36.83,5000.0,36.83,36.83,36.83,36.83,5000.0
2021-11-16 13:20:00,36.79,36.79,36.79,36.79,5000.0,36.79,36.79,36.79,36.79,5000.0
2021-11-16 13:25:00,36.78,36.78,36.77,36.77,15000.0,36.78,36.78,36.77,36.77,15000.0
2021-11-16 13:30:00,36.77,36.78,36.77,36.78,35550.0,36.77,36.78,36.77,36.78,35550.0
2021-11-16 13:35:00,36.82,36.84,36.81,36.84,55000.0,36.82,36.84,36.81,36.84,55000.0
2021-11-16 13:40:00,36.84,36.84,36.84,36.84,0.0,36.84,36.84,36.84,36.84,0.0
2021-11-16 13:45:00,36.82,36.82,36.8,36.8,22000.0,36.82,36.82,36.8,36.8,22000.0
2021-11-16 13:50:00,36.8,36.8,36.78,36.79,45000.0,36.8,36.8,36.78,36.79,45000.0
2021-11-16 13:55:00,36.8,36.8,36.8,36.8,5000.0,36.8,36.8,36.8,36.8,5000.0
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 14:05:00,36.77,36.77,36.77,36.77,0.0,36.77,36.77,36.77,36.77,0.0
2021-11-16 14:10:00,36.76,36.76,36.7,36.7,27400.0,36.76,36.76,36.7,36.7,27400.0
2021-11-16 14:15:00,36.69,36.69,36.64,36.64,27450.0,36.69,36.69,36.64,36.64,27450.0
2021-11-16 14:20:00,36.6,36.6,36.58,36.59,16750.0,36.6,36.6,36.58,36.59,16750.0
2021-11-16 14:25:00,36.62,36.62,36.62,36.62,5000.0,36.62,36.62,36.62,36.62,5000.0
2021-11-16 14:30:00,36.62,36.62,36.62,36.62,0.0,36.62,36.62,36.62,36.62,0.0
2021-11-16 14:35:00,36.55,36.56,36.55,36.56,20050.0,36.55,36.56,36.55,36.56,20050.0
2021-11-16 14:40:00,36.58,36.58,36.58,36.58,5500.0,36.58,36.58,36.58,36.58,5500.0
2021-11-16 14:45:00,36.58,36.58,36.58,36.58,5000.0,36.58,36.58,36.58,36.58,5000.0
2021-11-16 14:50:00,36.59,36.61,36.57,36.57,42500.0,36.59,36.61,36.57,36.57,42500.0
2021-11-16 14:55:00,36.63,36.63,36.6,36.6,10000.0,36.63,36.63,36.6,36.6,10000.0
2021-11-16 15:00:00,36.66,36.66,36.66,36.66,10000.0,36.66,36.66,36.66,36.66,10000.0
2021-11-16 15:05:00,36.63,36.63,36.63,36.63,5000.0,36.63,36.63,36.63,36.63,5000.0
2021-11-16 15:10:00,36.6,36.6,36.6,36.6,10200.0,36.6,36.6,36.6,36.6,10200.0
2021-11-16 15:15:00,36.6,36.6,36.6,36.6,15000.0,36.6,36.6,36.6,36.6,15000.0
2021-11-16 15:20:00,36.58,36.58,36.58,36.58,5000.0,36.58,36.58,36.58,36.58,5000.0
2021-11-16 15:25:00,36.6,36.6,36.6,36.6,7950.0,36.6,36.6,36.6,36.6,7950.0
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 15:35:00,36.63,36.63,36.63,36.63,0.0,36.63,36.63,36.63,36.63,0.0
2021-11-16 15:40:00,36.63,36.65,36.63,36.65,10000.0,36.63,36.65,36.63,36.65,10000.0
2021-11-16 15:45:00,36.64,36.68,36.64,36.65,61700.0,36.64,36.68,36.64,36.65,61700.0
2021-11-16 15:50:00,36.65,36.65,36.63,36.63,20000.0,36.65,36.65,36.63,36.63,20000.0
2021-11-16 15:55:00,36.61,36.62,36.55,36.55,284950.0,36.61,36.62,36.55,36.55,284950.0
2021-11-17 09:30:00,36.72,36.74,36.64,36.65,114350.0,36.72,36.74,36.64,36.65,114350.0
2021-11-17 09:35:00,36.78,36.78,36.62,36.71,73300.0,36.78,36.78,36.62,36.71,73300.0
2021-11-17 09:40:00,36.62,36.62,36.5,36.5,46200.0,36.62,36.62,36.5,36.5,46200.0
2021-11-17 09:45:00,36.53,36.53,36.44,36.44,20000.0,36.53,36.53,36.44,36.44,20000.0
2021-11-17 09:50:00,36.35,36.41,36.22,36.22,99700.0,36.35,36.41,36.22,36.22,99700.0
2021-11-17 09:55:00,36.3,36.33,36.27,36.33,65000.0,36.3,36.33,36.27,36.33,65000.0
2021-11-17 10:00:00,36.32,36.46,36.3,36.46,80000.0,36.32,36.46,36.3,36.46,80000.0
2021-11-17 10:05:00,36.46,36.5,36.44,36.5,45000.0,36.46,36.5,36.44,36.5,45000.0
2021-11-17 10:10:00,36.51,36.51,36.42,36.49,25000.0,36.51,36.51,36.42,36.49,25000.0
2021-11-17 10:15:00,36.4,36.4,36.35,36.35,20000.0,36.4,36.4,36.35,36.35,20000.0
2021-11-17 10:20:00,36.25,36.25,36.22,36.22,15000.0,36.25,36.25,36.22,36.22,15000.0
2021-11-17 10:25:00,36.2,36.35,36.2,36.35,86650.0,36.2,36.35,36.2,36.35,86650.0
2021-11-17 10:30:00,36.38,36.39,36.38,36.39,10000.0,36.38,36.39,36.38,36.39,10000.0
2021-11-17 10:35:00,36.4,36.4,36.4,36.4,5000.0,36.4,36.4,36.4,36.4,5000.0
2021-11-17 10:40:00,36.41,36.42,36.38,36.4,70000.0,36.41,36.42,36.38,36.4,70000.0
2021-11-17 10:45:00,36.35,36.35,36.3,36.3,24100.0,36.35,36.35,36.3,36.3,24100.0
2021-11-17 10:50:00,36.26,36.26,36.16,36.16,44950.0,36.26,36.26,36.16,36.16,44950.0
2021-11-17 10:55:00,36.2,36.2,36.12,36.13,62700.0,36.2,36.2,36.12,36.13,62700.0
2021-11-17 11:00:00,36.15,36.19,36.15,36.16,30000.0,36.15,36.19,36.15,36.16,30000.0
2021-11-17 11:05:00,36.21,36.25,36.17,36.17,25000.0,36.21,36.25,36.17,36.17,25000.0
2021-11-17 11:10:00,36.16,36.16,36.1,36.1,32150.0,36.16,36.16,36.1,36.1,32150.0
2021-11-17 11:15:00,36.04,36.04,35.95,35.95,39050.0,36.04,36.04,35.95,35.95,39050.0
2021-11-17 11:20:00,35.96,36.03,35.96,36.01,46250.0,35.96,36.03,35.96,36.01,46250.0
2021-11-17 11:25:00,35.98,36.0,35.98,36.0,16450.0,35.98,36.0,35.98,36.0,16450.0
2021-11-17 11:30:00,36.03,36.03,36.0,36.02,15000.0,36.03,36.03,36.0,36.02,15000.0
2021-11-17 11:35:00,36.06,36.06,36.01,36.05,20000.0,36.06,36.06,36.01,36.05,20000.0
2021-11-17 11:40:00,36.03,36.03,36.0,36.0,20050.0,36.03,36.03,36.0,36.0,20050.0
2021-11-17 11:45:00,36.01,36.01,35.99,35.99,50950.0,36.01,36.01,35.99,35.99,50950.0
2021-11-17 11:50:00,36.02,36.07,36.02,36.07,30000.0,36.02,36.07,36.02,36.07,30000.0
2021-11-17 11:55:00,36.04,36.12,36.04,36.1,68300.0,36.04,36.12,36.04,36.1,68300.0
2021-11-17 12:00:00,36.08,36.08,36.08,36.08,5000.0,36.08,36.08,36.08,36.08,5000.0
2021-11-17 12:05:00,36.04,36.04,36.0,36.01,15000.0,36.04,36.04,36.0,36.01,15000.0
2021-11-17 12:10:00,35.99,36.01,35.99,36.01,10000.0,35.99,36.01,35.99,36.01,10000.0
2021-11-17 12:15:00,35.98,35.98,35.98,35.98,18600.0,35.98,35.98,35.98,35.98,18600.0
2021-11-17 12:20:00,35.95,35.95,35.95,35.95,10000.0,35.95,35.95,35.95,35.95,10000.0
2021-11-17 12:25:00,35.92,35.96,35.92,35.94,43400.0,35.92,35.96,35.92,35.94,43400.0
2021-11-17 12:30:00,35.94,36.02,35.94,36.0,25000.0,35.94,36.02,35.94,36.0,25000.0
2021-11-17 12:35:00,36.04,36.04,36.04,36.04,15950.0,36.04,36.04,36.04,36.04,15950.0
2021-11-17 12:40:00,36.04,36.04,36.04,36.04,0.0,36.04,36.04,36.04,36.04,0.0
2021-11-17 12:45:00,36.01,36.01,36.01,36.01,5000.0,36.01,36.01,36.01,36.01,5000.0
2021-11-17 12:50:00,36.0,36.0,36.0,36.0,5250.0,36.0,36.0,36.0,36.0,5250.0
2021-11-17 12:55:00,36.02,36.04,36.02,36.04,10000.0,36.02,36.04,36.02,36.04,10000.0
2021-11-17 13:00:00,36.05,36.1,36.03,36.08,30000.0,36.05,36.1,36.03,36.08,30000.0
2021-11-17 13:05:00,36.1,36.1,36.1,36.1,5000.0,36.1,36.1,36.1,36.1,5000.0
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 13:15:00,36.1,36.1,36.1,36.1,0.0,36.1,36.1,36.1,36.1,0.0
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 13:25:00,36.12,36.12,36.12,36.12,0.0,36.12,36.12,36.12,36.12,0.0
2021-11-17 13:30:00,36.09,36.09,36.09,36.09,5000.0,36.09,36.09,36.09,36.09,5000.0
2021-11-17 13:35:00,36.17,36.17,36.17,36.17,5000.0,36.17,36.17,36.17,36.17,5000.0
2021-11-17 13:40:00,36.17,36.17,36.17,36.17,0.0,36.17,36.17,36.17,36.17,0.0
2021-11-17 13:45:00,36.2,36.24,36.19,36.24,22000.0,36.2,36.24,36.19,36.24,22000.0
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 13:55:00,36.2,36.2,36.2,36.2,0.0,36.2,36.2,36.2,36.2,0.0
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 14:05:00,36.19,36.19,36.19,36.19,0.0,36.19,36.19,36.19,36.19,0.0
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 14:15:00,36.14,36.14,36.14,36.14,0.0,36.14,36.14,36.14,36.14,0.0
2021-11-17 14:20:00,36.09,36.09,36.09,36.09,45000.0,36.09,36.09,36.09,36.09,45000.0
2021-11-17 14:25:00,36.12,36.14,36.12,36.14,31850.0,36.12,36.14,36.12,36.14,31850.0
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 14:35:00,36.14,36.14,36.14,36.14,0.0,36.14,36.14,36.14,36.14,0.0
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 14:45:00,36.14,36.14,36.14,36.14,0.0,36.14,36.14,36.14,36.14,0.0
2021-11-17 14:50:00,36.12,36.12,36.12,36.12,12550.0,36.12,36.12,36.12,36.12,12550.0
2021-11-17 14:55:00,36.14,36.14,36.11,36.11,50450.0,36.14,36.14,36.11,36.11,50450.0
2021-11-17 15:00:00,36.12,36.12,36.12,36.12,10000.0,36.12,36.12,36.12,36.12,10000.0
2021-11-17 15:05:00,36.1,36.1,36.1,36.1,5000.0,36.1,36.1,36.1,36.1,5000.0
2021-11-17 15:10:00,36.1,36.1,36.1,36.1,0.0,36.1,36.1,36.1,36.1,0.0
2021-11-17 15:15:00,36.09,36.09,36.09,36.09,7400.0,36.09,36.09,36.09,36.09,7400.0
2021-11-17 15:20:00,36.09,36.09,36.09,36.09,0.0,36.09,36.09,36.09,36.09,0.0
2021-11-17 15:25:00,36.1,36.11,36.1,36.11,10000.0,36.1,36.11,36.1,36.11,10000.0
2021-11-17 15:30:00,36.09,36.09,36.08,36.08,15000.0,36.09,36.09,36.08,36.08,15000.0
2021-11-17 15:35:00,36.11,36.11,36.1,36.1,10000.0,36.11,36.11,36.1,36.1,10000.0
2021-11-17 15:40:00,36.11,36.12,36.09,36.12,20000.0,36.11,36.12,36.09,36.12,20000.0
2021-11-17 15:45:00,36.15,36.18,36.14,36.18,30300.0,36.15,36.18,36.14,36.18,30300.0
2021-11-17 15:50:00,36.16,36.19,36.15,36.16,41350.0,36.16,36.19,36.15,36.16,41350.0
2021-11-17 15:55:00,36.14,36.15,36.11,36.13,115850.0,36.14,36.15,36.11,36.13,115850.0
2021-11-18 09:30:00,36.08,36.14,36.06,36.14,101600.0,36.08,36.14,36.06,36.14,101600.0
2021-11-18 09:35:00,36.12,36.12,36.05,36.05,20950.0,36.12,36.12,36.05,36.05,20950.0
2021-11-18 09:40:00,36.02,36.02,35.89,35.89,25000.0,36.02,36.02,35.89,35.89,25000.0
2021-11-18 09:45:00,35.9,35.93,35.87,35.9,43500.0,35.9,35.93,35.87,35.9,43500.0
2021-11-18 09:50:00,35.86,35.92,35.73,35.88,101450.0,35.86,35.92,35.73,35.88,101450.0
2021-11-18 09:55:00,35.76,35.88,35.76,35.88,37500.0,35.76,35.88,35.76,35.88,37500.0
2021-11-18 10:00:00,35.92,35.92,35.92,35.92,10000.0,35.92,35.92,35.92,35.92,10000.0
2021-11-18 10:05:00,35.93,35.93,35.93,35.93,5000.0,35.93,35.93,35.93,35.93,5000.0
2021-11-18 10:10:00,35.91,35.91,35.84,35.84,15000.0,35.91,35.91,35.84,35.84,15000.0
2021-11-18 10:15:00,35.83,35.83,35.82,35.83,20000.0,35.83,35.83,35.82,35.83,20000.0
2021-11-18 10:20:00,35.77,35.78,35.76,35.78,25050.0,35.77,35.78,35.76,35.78,25050.0
2021-11-18 10:25:00,35.78,35.81,35.78,35.81,25500.0,35.78,35.81,35.78,35.81,25500.0
2021-11-18 10:30:00,35.85,35.91,35.85,35.91,40000.0,35.85,35.91,35.85,35.91,40000.0
2021-11-18 10:35:00,35.92,35.92,35.87,35.87,36800.0,35.92,35.92,35.87,35.87,36800.0
2021-11-18 10:40:00,35.87,35.87,35.87,35.87,0.0,35.87,35.87,35.87,35.87,0.0
2021-11-18 10:45:00,35.79,35.83,35.75,35.83,75000.0,35.79,35.83,35.75,35.83,75000.0
2021-11-18 10:50:00,35.81,35.81,35.68,35.73,63850.0,35.81,35.81,35.68,35.73,63850.0
2021-11-18 10:55:00,35.72,35.75,35.69,35.74,51100.0,35.72,35.75,35.69,35.74,51100.0
2021-11-18 11:00:00,35.75,35.76,35.72,35.76,45000.0,35.75,35.76,35.72,35.76,45000.0
2021-11-18 11:05:00,35.75,35.79,35.73,35.73,35000.0,35.75,35.79,35.73,35.73,35000.0
2021-11-18 11:10:00,35.73,35.73,35.73,35.73,0.0,35.73,35.73,35.73,35.73,0.0
2021-11-18 11:15:00,35.8,35.8,35.77,35.78,35000.0,35.8,35.8,35.77,35.78,35000.0
2021-11-18 11:20:00,35.8,35.83,35.8,35.82,48750.0,35.8,35.83,35.8,35.82,48750.0
2021-11-18 11:25:00,35.86,35.86,35.86,35.86,5000.0,35.86,35.86,35.86,35.86,5000.0
2021-11-18 11:30:00,35.86,35.86,35.84,35.84,27100.0,35.86,35.86,35.84,35.84,27100.0
2021-11-18 11:35:00,35.83,35.84,35.82,35.84,34350.0,35.83,35.84,35.82,35.84,34350.0
2021-11-18 11:40:00,35.85,35.85,35.85,35.85,25000.0,35.85,35.85,35.85,35.85,25000.0
2021-11-18 11:45:00,35.84,35.84,35.82,35.83,25200.0,35.84,35.84,35.82,35.83,25200.0
2021-11-18 11:50:00,35.82,35.82,35.76,35.76,30250.0,35.82,35.82,35.76,35.76,30250.0
2021-11-18 11:55:00,35.79,35.79,35.74,35.74,21150.0,35.79,35.79,35.74,35.74,21150.0
2021-11-18 12:00:00,35.74,35.79,35.73,35.78,49300.0,35.74,35.79,35.73,35.78,49300.0
2021-11-18 12:05:00,35.79,35.79,35.78,35.79,35000.0,35.79,35.79,35.78,35.79,35000.0
2021-11-18 12:10:00,35.79,35.79,35.79,35.79,0.0,35.79,35.79,35.79,35.79,0.0
2021-11-18 12:15:00,35.76,35.76,35.76,35.76,5000.0,35.76,35.76,35.76,35.76,5000.0
2021-11-18 12:20:00,35.78,35.79,35.78,35.79,15000.0,35.78,35.79,35.78,35.79,15000.0
2021-11-18 12:25:00,35.77,35.77,35.77,35.77,5000.0,35.77,35.77,35.77,35.77,5000.0
2021-11-18 12:30:00,35.76,35.76,35.76,35.76,10000.0,35.76,35.76,35.76,35.76,10000.0
2021-11-18 12:35:00,35.71,35.71,35.64,35.64,56850.0,35.71,35.71,35.64,35.64,56850.0
2021-11-18 12:40:00,35.64,35.64,35.64,35.64,5000.0,35.64,35.64,35.64,35.64,5000.0
2021-11-18 12:45:00,35.64,35.64,35.63,35.63,20000.0,35.64,35.64,35.63,35.63,20000.0
2021-11-18 12:50:00,35.62,35.63,35.61,35.61,25000.0,35.62,35.63,35.61,35.61,25000.0
2021-11-18 12:55:00,35.66,35.66,35.66,35.66,20000.0,35.66,35.66,35.66,35.66,20000.0
2021-11-18 13:00:00,35.69,35.69,35.69,35.69,5000.0,35.69,35.69,35.69,35.69,5000.0
2021-11-18 13:05:00,35.7,35.8,35.67,35.67,54700.0,35.7,35.8,35.67,35.67,54700.0
2021-11-18 13:10:00,35.64,35.66,35.63,35.63,45000.0,35.64,35.66,35.63,35.63,45000.0
2021-11-18 13:15:00,35.62,35.62,35.6,35.6,29600.0,35.62,35.62,35.6,35.6,29600.0
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 13:25:00,35.6,35.6,35.6,35.6,0.0,35.6,35.6,35.6,35.6,0.0
2021-11-18 13:30:00,35.51,35.58,35.51,35.52,15000.0,35.51,35.58,35.51,35.52,15000.0
2021-11-18 13:35:00,35.58,35.64,35.58,35.6,74100.0,35.58,35.64,35.58,35.6,74100.0
2021-11-18 13:40:00,35.59,35.59,35.59,35.59,6050.0,35.59,35.59,35.59,35.59,6050.0
2021-11-18 13:45:00,35.58,35.58,35.46,35.46,160100.0,35.58,35.58,35.46,35.46,160100.0
2021-11-18 13:50:00,35.4,35.41,35.36,35.41,41650.0,35.4,35.41,35.36,35.41,41650.0
2021-11-18 13:55:00,35.38,35.44,35.38,35.44,70550.0,35.38,35.44,35.38,35.44,70550.0
2021-11-18 14:00:00,35.5,35.57,35.5,35.57,21450.0,35.5,35.57,35.5,35.57,21450.0
2021-11-18 14:05:00,35.55,35.56,35.54,35.54,25000.0,35.55,35.56,35.54,35.54,25000.0
2021-11-18 14:10:00,35.46,35.53,35.46,35.53,10000.0,35.46,35.53,35.46,35.53,10000.0
2021-11-18 14:15:00,35.48,35.5,35.45,35.5,69500.0,35.48,35.5,35.45,35.5,69500.0
2021-11-18 14:20:00,35.45,35.45,35.36,35.43,31800.0,35.45,35.45,35.36,35.43,31800.0
2021-11-18 14:25:00,35.44,35.44,35.41,35.41,62500.0,35.44,35.44,35.41,35.41,62500.0
2021-11-18 14:30:00,35.43,35.44,35.38,35.42,50000.0,35.43,35.44,35.38,35.42,50000.0
2021-11-18 14:35:00,35.42,35.42,35.4,35.42,25000.0,35.42,35.42,35.4,35.42,25000.0
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 14:45:00,35.4,35.4,35.4,35.4,0.0,35.4,35.4,35.4,35.4,0.0
2021-11-18 14:50:00,35.43,35.48,35.43,35.48,18250.0,35.43,35.48,35.43,35.48,18250.0
2021-11-18 14:55:00,35.47,35.48,35.46,35.48,39150.0,35.47,35.48,35.46,35.48,39150.0
2021-11-18 15:00:00,35.47,35.48,35.47,35.48,45400.0,35.47,35.48,35.47,35.48,45400.0
2021-11-18 15:05:00,35.47,35.48,35.47,35.47,30000.0,35.47,35.48,35.47,35.47,30000.0
2021-11-18 15:10:00,35.46,35.48,35.44,35.46,50000.0,35.46,35.48,35.44,35.46,50000.0
2021-11-18 15:15:00,35.46,35.46,35.43,35.45,20000.0,35.46,35.46,35.43,35.45,20000.0
2021-11-18 15:20:00,35.46,35.47,35.45,35.45,43250.0,35.46,35.47,35.45,35.45,43250.0
2021-11-18 15:25:00,35.46,35.47,35.46,35.47,15000.0,35.46,35.47,35.46,35.47,15000.0
2021-11-18 15:30:00,35.47,35.49,35.44,35.44,97250.0,35.47,35.49,35.44,35.44,97250.0
2021-11-18 15:35:00,35.45,35.55,35.45,35.5,90000.0,35.45,35.55,35.45,35.5,90000.0
2021-11-18 15:40:00,35.46,35.53,35.44,35.53,157800.0,35.46,35.53,35.44,35.53,157800.0
2021-11-18 15:45:00,35.55,35.6,35.54,35.56,113300.0,35.55,35.6,35.54,35.56,113300.0
2021-11-18 15:50:00,35.57,35.61,35.54,35.54,117200.0,35.57,35.61,35.54,35.54,117200.0
2021-11-18 15:55:00,35.56,35.6,35.54,35.6,367400.0,35.56,35.6,35.54,35.6,367400.0
2021-11-19 09:30:00,35.6,35.6,35.4,35.48,324950.0,35.6,35.6,35.4,35.48,324950.0
2021-11-19 09:35:00,35.45,35.54,35.45,35.54,100000.0,35.45,35.54,35.45,35.54,100000.0
2021-11-19 09:40:00,35.58,35.58,35.5,35.5,27500.0,35.58,35.58,35.5,35.5,27500.0
2021-11-19 09:45:00,35.47,35.49,35.47,35.49,16250.0,35.47,35.49,35.47,35.49,16250.0
2021-11-19 09:50:00,35.48,35.53,35.48,35.53,60950.0,35.48,35.53,35.48,35.53,60950.0
2021-11-19 09:55:00,35.42,35.5,35.42,35.47,61800.0,35.42,35.5,35.42,35.47,61800.0
2021-11-19 10:00:00,35.53,35.56,35.48,35.48,50000.0,35.53,35.56,35.48,35.48,50000.0
2021-11-19 10:05:00,35.53,35.54,35.53,35.53,31350.0,35.53,35.54,35.53,35.53,31350.0
2021-11-19 10:10:00,35.52,35.52,35.47,35.47,40000.0,35.52,35.52,35.47,35.47,40000.0
2021-11-19 10:15:00,35.42,35.44,35.42,35.44,10000.0,35.42,35.44,35.42,35.44,10000.0
2021-11-19 10:20:00,35.44,35.45,35.44,35.45,15000.0,35.44,35.45,35.44,35.45,15000.0
2021-11-19 10:25:00,35.42,35.43,35.4,35.4,25700.0,35.42,35.43,35.4,35.4,25700.0
2021-11-19 10:30:00,35.37,35.37,35.31,35.36,65750.0,35.37,35.37,35.31,35.36,65750.0
2021-11-19 10:35:00,35.34,35.41,35.34,35.36,40050.0,35.34,35.41,35.34,35.36,40050.0
2021-11-19 10:40:00,35.39,35.44,35.39,35.4,15000.0,35.39,35.44,35.39,35.4,15000.0
2021-11-19 10:45:00,35.42,35.45,35.31,35.31,68500.0,35.42,35.45,35.31,35.31,68500.0
2021-11-19 10:50:00,35.33,35.34,35.33,35.34,10000.0,35.33,35.34,35.33,35.34,10000.0
2021-11-19 10:55:00,35.34,35.35,35.34,35.35,25000.0,35.34,35.35,35.34,35.35,25000.0
2021-11-19 11:00:00,35.37,35.37,35.37,35.37,10000.0,35.37,35.37,35.37,35.37,10000.0
2021-11-19 11:05:00,35.36,35.38,35.35,35.38,29750.0,35.36,35.38,35.35,35.38,29750.0
2021-11-19 11:10:00,35.34,35.36,35.34,35.36,10000.0,35.34,35.36,35.34,35.36,10000.0
2021-11-19 11:15:00,35.37,35.45,35.37,35.43,80000.0,35.37,35.45,35.37,35.43,80000.0
2021-11-19 11:20:00,35.42,35.44,35.42,35.43,30000.0,35.42,35.44,35.42,35.43,30000.0
2021-11-19 11:25:00,35.43,35.47,35.42,35.44,60000.0,35.43,35.47,35.42,35.44,60000.0
2021-11-19 11:30:00,35.45,35.45,35.44,35.44,10000.0,35.45,35.45,35.44,35.44,10000.0
2021-11-19 11:35:00,35.49,35.49,35.49,35.49,5000.0,35.49,35.49,35.49,35.49,5000.0
2021-11-19 11:40:00,35.44,35.48,35.42,35.48,20000.0,35.44,35.48,35.42,35.48,20000.0
2021-11-19 11:45:00,35.45,35.49,35.45,35.46,50000.0,35.45,35.49,35.45,35.46,50000.0
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 11:55:00,35.48,35.48,35.48,35.48,0.0,35.48,35.48,35.48,35.48,0.0
2021-11-19 12:00:00,35.49,35.49,35.45,35.45,68050.0,35.49,35.49,35.45,35.45,68050.0
2021-11-19 12:05:00,35.49,35.49,35.45,35.46,30500.0,35.49,35.49,35.45,35.46,30500.0
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 12:15:00,35.44,35.44,35.44,35.44,0.0,35.44,35.44,35.44,35.44,0.0
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 12:25:00,35.41,35.41,35.41,35.41,0.0,35.41,35.41,35.41,35.41,0.0
2021-11-19 12:30:00,35.43,35.5,35.43,35.47,30000.0,35.43,35.5,35.43,35.47,30000.0
2021-11-19 12:35:00,35.44,35.44,35.44,35.44,5000.0,35.44,35.44,35.44,35.44,5000.0
2021-11-19 12:40:00,35.44,35.44,35.44,35.44,0.0,35.44,35.44,35.44,35.44,0.0
2021-11-19 12:45:00,35.39,35.39,35.37,35.37,45000.0,35.39,35.39,35.37,35.37,45000.0
2021-11-19 12:50:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2021-11-19 12:55:00,35.41,35.41,35.41,35.41,5000.0,35.41,35.41,35.41,35.41,5000.0
2021-11-19 13:00:00,35.41,35.41,35.41,35.41,0.0,35.41,35.41,35.41,35.41,0.0
2021-11-19 13:05:00,35.36,35.36,35.35,35.35,10000.0,35.36,35.36,35.35,35.35,10000.0
2021-11-19 13:10:00,35.37,35.38,35.35,35.35,35000.0,35.37,35.38,35.35,35.35,35000.0
2021-11-19 13:15:00,35.32,35.32,35.32,35.32,5000.0,35.32,35.32,35.32,35.32,5000.0
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 13:25:00,35.3,35.3,35.3,35.3,0.0,35.3,35.3,35.3,35.3,0.0
2021-11-19 13:30:00,35.28,35.28,35.23,35.23,40900.0,35.28,35.28,35.23,35.23,40900.0
2021-11-19 13:35:00,35.22,35.24,35.21,35.24,30050.0,35.22,35.24,35.21,35.24,30050.0
2021-11-19 13:40:00,35.21,35.21,35.2,35.21,67900.0,35.21,35.21,35.2,35.21,67900.0
2021-11-19 13:45:00,35.23,35.25,35.23,35.25,15000.0,35.23,35.25,35.23,35.25,15000.0
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 13:55:00,35.25,35.25,35.25,35.25,0.0,35.25,35.25,35.25,35.25,0.0
2021-11-19 14:00:00,35.26,35.27,35.25,35.25,52500.0,35.26,35.27,35.25,35.25,52500.0
2021-11-19 14:05:00,35.27,35.27,35.27,35.27,5000.0,35.27,35.27,35.27,35.27,5000.0
2021-11-19 14:10:00,35.27,35.27,35.27,35.27,0.0,35.27,35.27,35.27,35.27,0.0
2021-11-19 14:15:00,35.27,35.27,35.27,35.27,30000.0,35.27,35.27,35.27,35.27,30000.0
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 14:25:00,35.27,35.27,35.27,35.27,0.0,35.27,35.27,35.27,35.27,0.0
2021-11-19 14:30:00,35.23,35.23,35.17,35.2,75050.0,35.23,35.23,35.17,35.2,75050.0
2021-11-19 14:35:00,35.24,35.24,35.24,35.24,5000.0,35.24,35.24,35.24,35.24,5000.0
2021-11-19 14:40:00,35.28,35.28,35.28,35.28,10000.0,35.28,35.28,35.28,35.28,10000.0
2021-11-19 14:45:00,35.28,35.28,35.28,35.28,5000.0,35.28,35.28,35.28,35.28,5000.0
2021-11-19 14:50:00,35.28,35.28,35.27,35.27,20500.0,35.28,35.28,35.27,35.27,20500.0
2021-11-19 14:55:00,35.27,35.27,35.24,35.24,35000.0,35.27,35.27,35.24,35.24,35000.0
2021-11-19 15:00:00,35.24,35.26,35.24,35.25,25000.0,35.24,35.26,35.24,35.25,25000.0
2021-11-19 15:05:00,35.25,35.26,35.24,35.26,45550.0,35.25,35.26,35.24,35.26,45550.0
2021-11-19 15:10:00,35.26,35.26,35.26,35.26,5000.0,35.26,35.26,35.26,35.26,5000.0
2021-11-19 15:15:00,35.21,35.21,35.17,35.18,67650.0,35.21,35.21,35.17,35.18,67650.0
2021-11-19 15:20:00,35.16,35.16,35.14,35.14,49250.0,35.16,35.16,35.14,35.14,49250.0
2021-11-19 15:25:00,35.14,35.15,35.12,35.14,128200.0,35.14,35.15,35.12,35.14,128200.0
2021-11-19 15:30:00,35.15,35.15,35.1,35.12,70550.0,35.15,35.15,35.1,35.12,70550.0
2021-11-19 15:35:00,35.12,35.15,35.12,35.13,40000.0,35.12,35.15,35.12,35.13,40000.0
2021-11-19 15:40:00,35.11,35.15,35.11,35.14,57450.0,35.11,35.15,35.11,35.14,57450.0
2021-11-19 15:45:00,35.12,35.13,35.08,35.08,192700.0,35.12,35.13,35.08,35.08,192700.0
2021-11-19 15:50:00,35.1,35.11,35.07,35.1,100200.0,35.1,35.11,35.07,35.1,100200.0
2021-11-19 15:55:00,35.08,35.1,35.06,35.1,460050.0,35.08,35.1,35.06,35.1,460050.0
2021-11-22 09:30:00,35.32,35.34,35.29,35.34,214400.0,35.32,35.34,35.29,35.34,214400.0
2021-11-22 09:35:00,35.3,35.33,35.22,35.23,65000.0,35.3,35.33,35.22,35.23,65000.0
2021-11-22 09:40:00,35.23,35.23,35.23,35.23,0.0,35.23,35.23,35.23,35.23,0.0
2021-11-22 09:45:00,35.21,35.27,35.2,35.25,80000.0,35.21,35.27,35.2,35.25,80000.0
2021-11-22 09:50:00,35.23,35.25,35.23,35.25,10300.0,35.23,35.25,35.23,35.25,10300.0
2021-11-22 09:55:00,35.16,35.26,35.16,35.19,75000.0,35.16,35.26,35.16,35.19,75000.0
2021-11-22 10:00:00,35.21,35.21,35.07,35.1,85000.0,35.21,35.21,35.07,35.1,85000.0
2021-11-22 10:05:00,35.14,35.17,35.11,35.15,42500.0,35.14,35.17,35.11,35.15,42500.0
2021-11-22 10:10:00,35.11,35.14,35.08,35.14,45100.0,35.11,35.14,35.08,35.14,45100.0
2021-11-22 10:15:00,35.11,35.13,35.06,35.06,49300.0,35.11,35.13,35.06,35.06,49300.0
2021-11-22 10:20:00,35.02,35.06,35.02,35.05,20000.0,35.02,35.06,35.02,35.05,20000.0
2021-11-22 10:25:00,35.04,35.07,34.97,34.97,56650.0,35.04,35.07,34.97,34.97,56650.0
2021-11-22 10:30:00,34.99,35.06,34.99,35.05,20000.0,34.99,35.06,34.99,35.05,20000.0
2021-11-22 10:35:00,35.0,35.0,34.91,35.0,44850.0,35.0,35.0,34.91,35.0,44850.0
2021-11-22 10:40:00,35.06,35.06,34.99,35.01,35000.0,35.06,35.06,34.99,35.01,35000.0
2021-11-22 10:45:00,34.91,34.94,34.9,34.94,70000.0,34.91,34.94,34.9,34.94,70000.0
2021-11-22 10:50:00,34.92,34.98,34.92,34.98,117650.0,34.92,34.98,34.92,34.98,117650.0
2021-11-22 10:55:00,35.0,35.08,34.98,35.08,263350.0,35.0,35.08,34.98,35.08,263350.0
2021-11-22 11:00:00,35.04,35.04,34.92,34.93,42950.0,35.04,35.04,34.92,34.93,42950.0
2021-11-22 11:05:00,34.88,34.94,34.87,34.94,35150.0,34.88,34.94,34.87,34.94,35150.0
2021-11-22 11:10:00,34.95,34.95,34.82,34.88,67900.0,34.95,34.95,34.82,34.88,67900.0
2021-11-22 11:15:00,34.84,34.84,34.8,34.8,39650.0,34.84,34.84,34.8,34.8,39650.0
2021-11-22 11:20:00,34.77,34.77,34.71,34.72,80050.0,34.77,34.77,34.71,34.72,80050.0
2021-11-22 11:25:00,34.71,34.71,34.54,34.54,164800.0,34.71,34.71,34.54,34.54,164800.0
2021-11-22 11:30:00,34.58,34.63,34.58,34.63,55000.0,34.58,34.63,34.58,34.63,55000.0
2021-11-22 11:35:00,34.6,34.65,34.56,34.59,100000.0,34.6,34.65,34.56,34.59,100000.0
2021-11-22 11:40:00,34.53,34.55,34.26,34.26,75900.0,34.53,34.55,34.26,34.26,75900.0
2021-11-22 11:45:00,34.26,34.36,34.26,34.27,90500.0,34.26,34.36,34.26,34.27,90500.0
2021-11-22 11:50:00,34.22,34.22,34.1,34.12,76750.0,34.22,34.22,34.1,34.12,76750.0
2021-11-22 11:55:00,34.17,34.19,34.11,34.18,94950.0,34.17,34.19,34.11,34.18,94950.0
2021-11-22 12:00:00,34.27,34.38,34.27,34.29,65000.0,34.27,34.38,34.27,34.29,65000.0
2021-11-22 12:05:00,34.3,34.32,34.28,34.28,35000.0,34.3,34.32,34.28,34.28,35000.0
2021-11-22 12:10:00,34.28,34.28,34.28,34.28,10000.0,34.28,34.28,34.28,34.28,10000.0
2021-11-22 12:15:00,34.31,34.37,34.31,34.37,50650.0,34.31,34.37,34.31,34.37,50650.0
2021-11-22 12:20:00,34.34,34.34,34.29,34.29,27850.0,34.34,34.34,34.29,34.29,27850.0
2021-11-22 12:25:00,34.27,34.38,34.27,34.36,35600.0,34.27,34.38,34.27,34.36,35600.0
2021-11-22 12:30:00,34.36,34.36,34.36,34.36,0.0,34.36,34.36,34.36,34.36,0.0
2021-11-22 12:35:00,34.43,34.49,34.43,34.49,25000.0,34.43,34.49,34.43,34.49,25000.0
2021-11-22 12:40:00,34.52,34.53,34.5,34.5,20400.0,34.52,34.53,34.5,34.5,20400.0
2021-11-22 12:45:00,34.52,34.52,34.48,34.48,53450.0,34.52,34.52,34.48,34.48,53450.0
2021-11-22 12:50:00,34.44,34.44,34.41,34.41,20000.0,34.44,34.44,34.41,34.41,20000.0
2021-11-22 12:55:00,34.45,34.45,34.45,34.45,5000.0,34.45,34.45,34.45,34.45,5000.0
2021-11-22 13:00:00,34.42,34.42,34.4,34.4,50050.0,34.42,34.42,34.4,34.4,50050.0
2021-11-22 13:05:00,34.46,34.46,34.46,34.46,5000.0,34.46,34.46,34.46,34.46,5000.0
2021-11-22 13:10:00,34.46,34.49,34.45,34.49,92250.0,34.46,34.49,34.45,34.49,92250.0
2021-11-22 13:15:00,34.48,34.54,34.48,34.54,30000.0,34.48,34.54,34.48,34.54,30000.0
2021-11-22 13:20:00,34.54,34.54,34.54,34.54,0.0,34.54,34.54,34.54,34.54,0.0
2021-11-22 13:25:00,34.58,34.59,34.58,34.59,25300.0,34.58,34.59,34.58,34.59,25300.0
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 13:35:00,34.64,34.64,34.64,34.64,0.0,34.64,34.64,34.64,34.64,0.0
2021-11-22 13:40:00,34.55,34.58,34.55,34.58,30000.0,34.55,34.58,34.55,34.58,30000.0
2021-11-22 13:45:00,34.58,34.59,34.58,34.59,10000.0,34.58,34.59,34.58,34.59,10000.0
2021-11-22 13:50:00,34.59,34.59,34.59,34.59,0.0,34.59,34.59,34.59,34.59,0.0
2021-11-22 13:55:00,34.56,34.56,34.55,34.56,19750.0,34.56,34.56,34.55,34.56,19750.0
2021-11-22 14:00:00,34.54,34.59,34.54,34.59,20000.0,34.54,34.59,34.54,34.59,20000.0
2021-11-22 14:05:00,34.57,34.6,34.57,34.6,28950.0,34.57,34.6,34.57,34.6,28950.0
2021-11-22 14:10:00,34.61,34.61,34.57,34.57,30000.0,34.61,34.61,34.57,34.57,30000.0
2021-11-22 14:15:00,34.57,34.57,34.55,34.55,10000.0,34.57,34.57,34.55,34.55,10000.0
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 14:25:00,34.57,34.57,34.57,34.57,0.0,34.57,34.57,34.57,34.57,0.0
2021-11-22 14:30:00,34.62,34.64,34.62,34.62,20000.0,34.62,34.64,34.62,34.62,20000.0
2021-11-22 14:35:00,34.69,34.74,34.67,34.74,35000.0,34.69,34.74,34.67,34.74,35000.0
2021-11-22 14:40:00,34.74,34.74,34.74,34.74,0.0,34.74,34.74,34.74,34.74,0.0
2021-11-22 14:45:00,34.75,34.78,34.75,34.75,25000.0,34.75,34.78,34.75,34.75,25000.0
2021-11-22 14:50:00,34.75,34.75,34.75,34.75,0.0,34.75,34.75,34.75,34.75,0.0
2021-11-22 14:55:00,34.75,34.75,34.75,34.75,5000.0,34.75,34.75,34.75,34.75,5000.0
2021-11-22 15:00:00,34.75,34.85,34.75,34.85,70000.0,34.75,34.85,34.75,34.85,70000.0
2021-11-22 15:05:00,34.81,34.86,34.81,34.86,33500.0,34.81,34.86,34.81,34.86,33500.0
2021-11-22 15:10:00,34.85,34.85,34.82,34.83,55050.0,34.85,34.85,34.82,34.83,55050.0
2021-11-22 15:15:00,34.79,34.79,34.79,34.79,10250.0,34.79,34.79,34.79,34.79,10250.0
2021-11-22 15:20:00,34.79,34.79,34.79,34.79,0.0,34.79,34.79,34.79,34.79,0.0
2021-11-22 15:25:00,34.79,34.79,34.74,34.74,62950.0,34.79,34.79,34.74,34.74,62950.0
2021-11-22 15:30:00,34.76,34.76,34.72,34.75,81000.0,34.76,34.76,34.72,34.75,81000.0
2021-11-22 15:35:00,34.73,34.73,34.7,34.71,25300.0,34.73,34.73,34.7,34.71,25300.0
2021-11-22 15:40:00,34.72,34.75,34.7,34.7,25000.0,34.72,34.75,34.7,34.7,25000.0
2021-11-22 15:45:00,34.68,34.69,34.62,34.63,83100.0,34.68,34.69,34.62,34.63,83100.0
2021-11-22 15:50:00,34.57,34.65,34.56,34.58,119250.0,34.57,34.65,34.56,34.58,119250.0
2021-11-22 15:55:00,34.58,34.59,34.41,34.42,492100.0,34.58,34.59,34.41,34.42,492100.0
2021-11-23 09:30:00,34.31,34.55,34.31,34.37,109000.0,34.31,34.55,34.31,34.37,109000.0
2021-11-23 09:35:00,34.27,34.31,34.17,34.21,105000.0,34.27,34.31,34.17,34.21,105000.0
2021-11-23 09:40:00,34.34,34.47,34.34,34.44,26500.0,34.34,34.47,34.34,34.44,26500.0
2021-11-23 09:45:00,34.44,34.47,34.43,34.47,30000.0,34.44,34.47,34.43,34.47,30000.0
2021-11-23 09:50:00,34.47,34.6,34.47,34.58,45000.0,34.47,34.6,34.47,34.58,45000.0
2021-11-23 09:55:00,34.54,34.54,34.5,34.5,15000.0,34.54,34.54,34.5,34.5,15000.0
2021-11-23 10:00:00,34.47,34.47,34.46,34.46,10350.0,34.47,34.47,34.46,34.46,10350.0
2021-11-23 10:05:00,34.35,34.35,34.14,34.14,85800.0,34.35,34.35,34.14,34.14,85800.0
2021-11-23 10:10:00,34.12,34.12,33.99,33.99,117950.0,34.12,34.12,33.99,33.99,117950.0
2021-11-23 10:15:00,34.0,34.0,34.0,34.0,5000.0,34.0,34.0,34.0,34.0,5000.0
2021-11-23 10:20:00,34.1,34.1,34.07,34.07,10000.0,34.1,34.1,34.07,34.07,10000.0
2021-11-23 10:25:00,33.98,34.02,33.98,34.02,15000.0,33.98,34.02,33.98,34.02,15000.0
2021-11-23 10:30:00,33.93,33.99,33.82,33.9,371650.0,33.93,33.99,33.82,33.9,371650.0
2021-11-23 10:35:00,33.88,33.88,33.8,33.8,75500.0,33.88,33.88,33.8,33.8,75500.0
2021-11-23 10:40:00,33.8,33.8,33.76,33.76,144250.0,33.8,33.8,33.76,33.76,144250.0
2021-11-23 10:45:00,33.74,33.76,33.72,33.74,35000.0,33.74,33.76,33.72,33.74,35000.0
2021-11-23 10:50:00,33.74,33.76,33.63,33.63,182250.0,33.74,33.76,33.63,33.63,182250.0
2021-11-23 10:55:00,33.58,33.58,33.49,33.5,141100.0,33.58,33.58,33.49,33.5,141100.0
2021-11-23 11:00:00,33.53,33.62,33.53,33.59,231300.0,33.53,33.62,33.53,33.59,231300.0
2021-11-23 11:05:00,33.65,33.82,33.61,33.73,450550.0,33.65,33.82,33.61,33.73,450550.0
2021-11-23 11:10:00,33.75,33.82,33.75,33.82,135200.0,33.75,33.82,33.75,33.82,135200.0
2021-11-23 11:15:00,33.87,33.89,33.82,33.89,246600.0,33.87,33.89,33.82,33.89,246600.0
2021-11-23 11:20:00,33.88,33.88,33.83,33.83,95000.0,33.88,33.88,33.83,33.83,95000.0
2021-11-23 11:25:00,33.78,33.85,33.78,33.85,48300.0,33.78,33.85,33.78,33.85,48300.0
2021-11-23 11:30:00,33.81,33.81,33.79,33.79,30000.0,33.81,33.81,33.79,33.79,30000.0
2021-11-23 11:35:00,33.7,33.75,33.7,33.73,30000.0,33.7,33.75,33.7,33.73,30000.0
2021-11-23 11:40:00,33.76,33.77,33.61,33.61,261550.0,33.76,33.77,33.61,33.61,261550.0
2021-11-23 11:45:00,33.58,33.67,33.58,33.65,40000.0,33.58,33.67,33.58,33.65,40000.0
2021-11-23 11:50:00,33.57,33.58,33.5,33.5,35000.0,33.57,33.58,33.5,33.5,35000.0
2021-11-23 11:55:00,33.55,33.63,33.53,33.6,72500.0,33.55,33.63,33.53,33.6,72500.0
2021-11-23 12:00:00,33.59,33.59,33.56,33.56,24650.0,33.59,33.59,33.56,33.56,24650.0
2021-11-23 12:05:00,33.58,33.58,33.58,33.58,5000.0,33.58,33.58,33.58,33.58,5000.0
2021-11-23 12:10:00,33.58,33.59,33.55,33.59,30100.0,33.58,33.59,33.55,33.59,30100.0
2021-11-23 12:15:00,33.59,33.61,33.56,33.56,45300.0,33.59,33.61,33.56,33.56,45300.0
2021-11-23 12:20:00,33.56,33.65,33.56,33.65,154450.0,33.56,33.65,33.56,33.65,154450.0
2021-11-23 12:25:00,33.69,33.69,33.64,33.64,35000.0,33.69,33.69,33.64,33.64,35000.0
2021-11-23 12:30:00,33.68,33.68,33.63,33.63,95000.0,33.68,33.68,33.63,33.63,95000.0
2021-11-23 12:35:00,33.66,33.66,33.61,33.62,107650.0,33.66,33.66,33.61,33.62,107650.0
2021-11-23 12:40:00,33.63,33.64,33.57,33.57,201750.0,33.63,33.64,33.57,33.57,201750.0
2021-11-23 12:45:00,33.57,33.59,33.54,33.54,40100.0,33.57,33.59,33.54,33.54,40100.0
2021-11-23 12:50:00,33.54,33.57,33.53,33.56,40000.0,33.54,33.57,33.53,33.56,40000.0
2021-11-23 12:55:00,33.59,33.6,33.56,33.59,193200.0,33.59,33.6,33.56,33.59,193200.0
2021-11-23 13:00:00,33.58,33.62,33.55,33.57,150450.0,33.58,33.62,33.55,33.57,150450.0
2021-11-23 13:05:00,33.55,33.55,33.52,33.55,57950.0,33.55,33.55,33.52,33.55,57950.0
2021-11-23 13:10:00,33.52,33.55,33.5,33.54,148750.0,33.52,33.55,33.5,33.54,148750.0
2021-11-23 13:15:00,33.48,33.49,33.48,33.48,31450.0,33.48,33.49,33.48,33.48,31450.0
2021-11-23 13:20:00,33.43,33.47,33.43,33.45,30000.0,33.43,33.47,33.43,33.45,30000.0
2021-11-23 13:25:00,33.46,33.51,33.44,33.46,47500.0,33.46,33.51,33.44,33.46,47500.0
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 13:35:00,33.46,33.46,33.46,33.46,0.0,33.46,33.46,33.46,33.46,0.0
2021-11-23 13:40:00,33.46,33.48,33.45,33.48,25000.0,33.46,33.48,33.45,33.48,25000.0
2021-11-23 13:45:00,33.5,33.58,33.5,33.53,31250.0,33.5,33.58,33.5,33.53,31250.0
2021-11-23 13:50:00,33.58,33.61,33.58,33.61,11600.0,33.58,33.61,33.58,33.61,11600.0
2021-11-23 13:55:00,33.61,33.64,33.59,33.62,138100.0,33.61,33.64,33.59,33.62,138100.0
2021-11-23 14:00:00,33.69,33.73,33.69,33.69,40550.0,33.69,33.73,33.69,33.69,40550.0
2021-11-23 14:05:00,33.67,33.75,33.65,33.69,65800.0,33.67,33.75,33.65,33.69,65800.0
2021-11-23 14:10:00,33.69,33.69,33.69,33.69,0.0,33.69,33.69,33.69,33.69,0.0
2021-11-23 14:15:00,33.69,33.69,33.64,33.64,38200.0,33.69,33.69,33.64,33.64,38200.0
2021-11-23 14:20:00,33.68,33.68,33.68,33.68,5000.0,33.68,33.68,33.68,33.68,5000.0
2021-11-23 14:25:00,33.74,33.74,33.74,33.74,5000.0,33.74,33.74,33.74,33.74,5000.0
2021-11-23 14:30:00,33.78,33.78,33.75,33.75,35000.0,33.78,33.78,33.75,33.75,35000.0
2021-11-23 14:35:00,33.7,33.74,33.7,33.74,30000.0,33.7,33.74,33.7,33.74,30000.0
2021-11-23 14:40:00,33.77,33.77,33.73,33.77,180350.0,33.77,33.77,33.73,33.77,180350.0
2021-11-23 14:45:00,33.75,33.8,33.75,33.78,193650.0,33.75,33.8,33.75,33.78,193650.0
2021-11-23 14:50:00,33.8,33.84,33.79,33.84,75000.0,33.8,33.84,33.79,33.84,75000.0
2021-11-23 14:55:00,33.85,33.87,33.8,33.83,190450.0,33.85,33.87,33.8,33.83,190450.0
2021-11-23 15:00:00,33.84,33.84,33.72,33.74,242500.0,33.84,33.84,33.72,33.74,242500.0
2021-11-23 15:05:00,33.72,33.76,33.7,33.7,322500.0,33.72,33.76,33.7,33.7,322500.0
2021-11-23 15:10:00,33.71,33.73,33.7,33.7,246650.0,33.71,33.73,33.7,33.7,246650.0
2021-11-23 15:15:00,33.71,33.74,33.69,33.72,396450.0,33.71,33.74,33.69,33.72,396450.0
2021-11-23 15:20:00,33.72,33.72,33.7,33.7,203450.0,33.72,33.72,33.7,33.7,203450.0
2021-11-23 15:25:00,33.72,33.76,33.72,33.75,85000.0,33.72,33.76,33.72,33.75,85000.0
2021-11-23 15:30:00,33.83,33.87,33.83,33.84,35350.0,33.83,33.87,33.83,33.84,35350.0
2021-11-23 15:35:00,33.84,33.88,33.84,33.88,10000.0,33.84,33.88,33.84,33.88,10000.0
2021-11-23 15:40:00,33.89,34.0,33.89,33.98,175150.0,33.89,34.0,33.89,33.98,175150.0
2021-11-23 15:45:00,33.98,34.07,33.98,34.07,170350.0,33.98,34.07,33.98,34.07,170350.0
2021-11-23 15:50:00,34.03,34.16,34.03,34.13,245800.0,34.03,34.16,34.03,34.13,245800.0
2021-11-23 15:55:00,34.15,34.18,34.14,34.17,772850.0,34.15,34.18,34.14,34.17,772850.0
2021-11-24 09:30:00,33.81,34.07,33.71,33.78,142000.0,33.81,34.07,33.71,33.78,142000.0
2021-11-24 09:35:00,33.87,33.9,33.87,33.9,38500.0,33.87,33.9,33.87,33.9,38500.0
2021-11-24 09:40:00,33.76,33.76,33.6,33.6,86350.0,33.76,33.76,33.6,33.6,86350.0
2021-11-24 09:45:00,33.6,33.62,33.6,33.62,10000.0,33.6,33.62,33.6,33.62,10000.0
2021-11-24 09:50:00,33.7,33.79,33.7,33.78,28350.0,33.7,33.79,33.7,33.78,28350.0
2021-11-24 09:55:00,33.78,33.87,33.78,33.87,15800.0,33.78,33.87,33.78,33.87,15800.0
2021-11-24 10:00:00,33.96,33.96,33.91,33.91,10350.0,33.96,33.96,33.91,33.91,10350.0
2021-11-24 10:05:00,33.94,33.96,33.87,33.87,30800.0,33.94,33.96,33.87,33.87,30800.0
2021-11-24 10:10:00,33.81,33.81,33.81,33.81,5000.0,33.81,33.81,33.81,33.81,5000.0
2021-11-24 10:15:00,33.83,33.96,33.83,33.9,60000.0,33.83,33.96,33.83,33.9,60000.0
2021-11-24 10:20:00,33.96,34.02,33.96,34.02,35850.0,33.96,34.02,33.96,34.02,35850.0
2021-11-24 10:25:00,34.09,34.14,34.09,34.14,55000.0,34.09,34.14,34.09,34.14,55000.0
2021-11-24 10:30:00,34.2,34.2,34.2,34.2,20000.0,34.2,34.2,34.2,34.2,20000.0
2021-11-24 10:35:00,34.24,34.33,34.24,34.33,25000.0,34.24,34.33,34.24,34.33,25000.0
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 10:45:00,34.28,34.28,34.28,34.28,0.0,34.28,34.28,34.28,34.28,0.0
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 10:55:00,34.23,34.23,34.23,34.23,0.0,34.23,34.23,34.23,34.23,0.0
2021-11-24 11:00:00,34.14,34.14,34.07,34.07,30800.0,34.14,34.14,34.07,34.07,30800.0
2021-11-24 11:05:00,34.13,34.14,34.13,34.14,10000.0,34.13,34.14,34.13,34.14,10000.0
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 11:15:00,34.16,34.16,34.16,34.16,0.0,34.16,34.16,34.16,34.16,0.0
2021-11-24 11:20:00,34.24,34.24,34.24,34.24,22550.0,34.24,34.24,34.24,34.24,22550.0
2021-11-24 11:25:00,34.27,34.27,34.27,34.27,10000.0,34.27,34.27,34.27,34.27,10000.0
2021-11-24 11:30:00,34.24,34.24,34.24,34.24,5000.0,34.24,34.24,34.24,34.24,5000.0
2021-11-24 11:35:00,34.16,34.16,34.13,34.14,15000.0,34.16,34.16,34.13,34.14,15000.0
2021-11-24 11:40:00,34.2,34.24,34.2,34.21,23100.0,34.2,34.24,34.2,34.21,23100.0
2021-11-24 11:45:00,34.23,34.23,34.22,34.22,15300.0,34.23,34.23,34.22,34.22,15300.0
2021-11-24 11:50:00,34.21,34.21,34.21,34.21,5000.0,34.21,34.21,34.21,34.21,5000.0
2021-11-24 11:55:00,34.2,34.2,34.2,34.2,5000.0,34.2,34.2,34.2,34.2,5000.0
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 12:05:00,34.2,34.2,34.2,34.2,0.0,34.2,34.2,34.2,34.2,0.0
2021-11-24 12:10:00,34.28,34.28,34.26,34.26,20000.0,34.28,34.28,34.26,34.26,20000.0
2021-11-24 12:15:00,34.25,34.25,34.22,34.22,15000.0,34.25,34.25,34.22,34.22,15000.0
2021-11-24 12:20:00,34.19,34.22,34.19,34.22,10000.0,34.19,34.22,34.19,34.22,10000.0
2021-11-24 12:25:00,34.2,34.2,34.2,34.2,11400.0,34.2,34.2,34.2,34.2,11400.0
2021-11-24 12:30:00,34.23,34.23,34.23,34.23,5000.0,34.23,34.23,34.23,34.23,5000.0
2021-11-24 12:35:00,34.26,34.28,34.22,34.28,36200.0,34.26,34.28,34.22,34.28,36200.0
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 12:45:00,34.28,34.28,34.28,34.28,0.0,34.28,34.28,34.28,34.28,0.0
2021-11-24 12:50:00,34.24,34.26,34.24,34.24,58300.0,34.24,34.26,34.24,34.24,58300.0
2021-11-24 12:55:00,34.25,34.27,34.25,34.27,19200.0,34.25,34.27,34.25,34.27,19200.0
2021-11-24 13:00:00,34.27,34.27,34.27,34.27,0.0,34.27,34.27,34.27,34.27,0.0
2021-11-24 13:05:00,34.29,34.29,34.29,34.29,10000.0,34.29,34.29,34.29,34.29,10000.0
2021-11-24 13:10:00,34.31,34.31,34.31,34.31,5000.0,34.31,34.31,34.31,34.31,5000.0
2021-11-24 13:15:00,34.32,34.33,34.31,34.32,36700.0,34.32,34.33,34.31,34.32,36700.0
2021-11-24 13:20:00,34.31,34.32,34.31,34.32,10200.0,34.31,34.32,34.31,34.32,10200.0
2021-11-24 13:25:00,34.33,34.33,34.33,34.33,5000.0,34.33,34.33,34.33,34.33,5000.0
2021-11-24 13:30:00,34.33,34.33,34.33,34.33,0.0,34.33,34.33,34.33,34.33,0.0
2021-11-24 13:35:00,34.31,34.31,34.31,34.31,5000.0,34.31,34.31,34.31,34.31,5000.0
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 13:45:00,34.28,34.28,34.28,34.28,0.0,34.28,34.28,34.28,34.28,0.0
2021-11-24 13:50:00,34.2,34.2,34.18,34.18,10000.0,34.2,34.2,34.18,34.18,10000.0
2021-11-24 13:55:00,34.17,34.17,34.17,34.17,5000.0,34.17,34.17,34.17,34.17,5000.0
2021-11-24 14:00:00,34.15,34.15,34.15,34.15,5000.0,34.15,34.15,34.15,34.15,5000.0
2021-11-24 14:05:00,34.06,34.06,34.06,34.06,5000.0,34.06,34.06,34.06,34.06,5000.0
2021-11-24 14:10:00,34.03,34.06,34.03,34.06,26200.0,34.03,34.06,34.03,34.06,26200.0
2021-11-24 14:15:00,34.07,34.09,34.07,34.09,15000.0,34.07,34.09,34.07,34.09,15000.0
2021-11-24 14:20:00,34.09,34.09,34.09,34.09,0.0,34.09,34.09,34.09,34.09,0.0
2021-11-24 14:25:00,34.11,34.11,34.02,34.02,20000.0,34.11,34.11,34.02,34.02,20000.0
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 14:35:00,34.1,34.1,34.1,34.1,0.0,34.1,34.1,34.1,34.1,0.0
2021-11-24 14:40:00,34.11,34.11,34.11,34.11,5000.0,34.11,34.11,34.11,34.11,5000.0
2021-11-24 14:45:00,34.17,34.17,34.17,34.17,10000.0,34.17,34.17,34.17,34.17,10000.0
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 14:55:00,34.17,34.17,34.17,34.17,0.0,34.17,34.17,34.17,34.17,0.0
2021-11-24 15:00:00,34.19,34.19,34.17,34.17,10000.0,34.19,34.19,34.17,34.17,10000.0
2021-11-24 15:05:00,34.17,34.17,34.17,34.17,5000.0,34.17,34.17,34.17,34.17,5000.0
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 15:15:00,34.24,34.24,34.24,34.24,0.0,34.24,34.24,34.24,34.24,0.0
2021-11-24 15:20:00,34.25,34.27,34.25,34.27,10000.0,34.25,34.27,34.25,34.27,10000.0
2021-11-24 15:25:00,34.26,34.26,34.26,34.26,11650.0,34.26,34.26,34.26,34.26,11650.0
2021-11-24 15:30:00,34.25,34.25,34.22,34.22,24700.0,34.25,34.25,34.22,34.22,24700.0
2021-11-24 15:35:00,34.23,34.23,34.23,34.23,5000.0,34.23,34.23,34.23,34.23,5000.0
2021-11-24 15:40:00,34.2,34.2,34.15,34.15,44450.0,34.2,34.2,34.15,34.15,44450.0
2021-11-24 15:45:00,34.15,34.17,34.14,34.17,54900.0,34.15,34.17,34.14,34.17,54900.0
2021-11-24 15:50:00,34.16,34.16,34.13,34.16,89500.0,34.16,34.16,34.13,34.16,89500.0
2021-11-24 15:55:00,34.16,34.17,34.15,34.16,90000.0,34.16,34.17,34.15,34.16,90000.0
2021-11-26 09:30:00,33.56,34.06,33.56,34.06,174300.0,33.56,34.06,33.56,34.06,174300.0
2021-11-26 09:35:00,33.88,33.95,33.71,33.95,87650.0,33.88,33.95,33.71,33.95,87650.0
2021-11-26 09:40:00,33.92,33.92,33.78,33.78,25000.0,33.92,33.92,33.78,33.78,25000.0
2021-11-26 09:45:00,33.85,33.85,33.66,33.66,45000.0,33.85,33.85,33.66,33.66,45000.0
2021-11-26 09:50:00,33.7,33.86,33.68,33.86,45000.0,33.7,33.86,33.68,33.86,45000.0
2021-11-26 09:55:00,33.96,33.99,33.95,33.95,42100.0,33.96,33.99,33.95,33.95,42100.0
2021-11-26 10:00:00,33.81,33.85,33.8,33.85,25000.0,33.81,33.85,33.8,33.85,25000.0
2021-11-26 10:05:00,33.78,33.78,33.72,33.72,10250.0,33.78,33.78,33.72,33.72,10250.0
2021-11-26 10:10:00,33.69,33.69,33.68,33.69,5000.0,33.69,33.69,33.68,33.69,5000.0
2021-11-26 10:15:00,33.68,33.7,33.6,33.6,68500.0,33.68,33.7,33.6,33.6,68500.0
2021-11-26 10:20:00,33.7,33.75,33.67,33.67,25000.0,33.7,33.75,33.67,33.67,25000.0
2021-11-26 10:25:00,33.79,33.89,33.79,33.84,41500.0,33.79,33.89,33.79,33.84,41500.0
2021-11-26 10:30:00,33.89,33.89,33.86,33.86,10000.0,33.89,33.89,33.86,33.86,10000.0
2021-11-26 10:35:00,33.76,33.76,33.72,33.72,15000.0,33.76,33.76,33.72,33.72,15000.0
2021-11-26 10:40:00,33.76,33.76,33.63,33.63,40400.0,33.76,33.76,33.63,33.63,40400.0
2021-11-26 10:45:00,33.62,33.63,33.58,33.63,40000.0,33.62,33.63,33.58,33.63,40000.0
2021-11-26 10:50:00,33.6,33.7,33.6,33.7,65000.0,33.6,33.7,33.6,33.7,65000.0
2021-11-26 10:55:00,33.63,33.63,33.63,33.63,10550.0,33.63,33.63,33.63,33.63,10550.0
2021-11-26 11:00:00,33.58,33.58,33.53,33.54,25550.0,33.58,33.58,33.53,33.54,25550.0
2021-11-26 11:05:00,33.64,33.78,33.64,33.78,40000.0,33.64,33.78,33.64,33.78,40000.0
2021-11-26 11:10:00,33.75,33.75,33.61,33.61,35000.0,33.75,33.75,33.61,33.61,35000.0
2021-11-26 11:15:00,33.61,33.61,33.42,33.48,65300.0,33.61,33.61,33.42,33.48,65300.0
2021-11-26 11:20:00,33.46,33.5,33.46,33.49,35000.0,33.46,33.5,33.46,33.49,35000.0
2021-11-26 11:25:00,33.52,33.6,33.52,33.58,65000.0,33.52,33.6,33.52,33.58,65000.0
2021-11-26 11:30:00,33.58,33.58,33.58,33.58,0.0,33.58,33.58,33.58,33.58,0.0
2021-11-26 11:35:00,33.62,33.7,33.61,33.7,35000.0,33.62,33.7,33.61,33.7,35000.0
2021-11-26 11:40:00,33.68,33.69,33.68,33.69,10000.0,33.68,33.69,33.68,33.69,10000.0
2021-11-26 11:45:00,33.62,33.68,33.62,33.67,15000.0,33.62,33.68,33.62,33.67,15000.0
2021-11-26 11:50:00,33.59,33.59,33.54,33.54,10000.0,33.59,33.59,33.54,33.54,10000.0
2021-11-26 11:55:00,33.56,33.59,33.56,33.59,55000.0,33.56,33.59,33.56,33.59,55000.0
2021-11-26 12:00:00,33.59,33.74,33.55,33.73,180000.0,33.59,33.74,33.55,33.73,180000.0
2021-11-26 12:05:00,33.71,33.71,33.66,33.68,50000.0,33.71,33.71,33.66,33.68,50000.0
2021-11-26 12:10:00,33.69,33.72,33.67,33.67,70000.0,33.69,33.72,33.67,33.67,70000.0
2021-11-26 12:15:00,33.63,33.68,33.61,33.67,116350.0,33.63,33.68,33.61,33.67,116350.0
2021-11-26 12:20:00,33.67,33.67,33.67,33.67,10000.0,33.67,33.67,33.67,33.67,10000.0
2021-11-26 12:25:00,33.72,33.8,33.72,33.79,90500.0,33.72,33.8,33.72,33.79,90500.0
2021-11-26 12:30:00,33.84,33.88,33.82,33.88,52850.0,33.84,33.88,33.82,33.88,52850.0
2021-11-26 12:35:00,33.86,33.93,33.86,33.89,60900.0,33.86,33.93,33.86,33.89,60900.0
2021-11-26 12:40:00,33.85,33.86,33.81,33.84,74850.0,33.85,33.86,33.81,33.84,74850.0
2021-11-26 12:45:00,33.81,33.82,33.72,33.72,30000.0,33.81,33.82,33.72,33.72,30000.0
2021-11-26 12:50:00,33.72,33.72,33.66,33.68,60000.0,33.72,33.72,33.66,33.68,60000.0
2021-11-26 12:55:00,33.69,33.83,33.65,33.76,231900.0,33.69,33.83,33.65,33.76,231900.0
2021-11-29 09:30:00,34.05,34.05,33.66,33.66,167600.0,34.05,34.05,33.66,33.66,167600.0
2021-11-29 09:35:00,33.6,33.71,33.54,33.71,47850.0,33.6,33.71,33.54,33.71,47850.0
2021-11-29 09:40:00,33.51,33.73,33.51,33.73,15500.0,33.51,33.73,33.51,33.73,15500.0
2021-11-29 09:45:00,33.7,33.73,33.68,33.73,25000.0,33.7,33.73,33.68,33.73,25000.0
2021-11-29 09:50:00,33.8,33.8,33.72,33.72,10000.0,33.8,33.8,33.72,33.72,10000.0
2021-11-29 09:55:00,33.76,33.85,33.76,33.85,10000.0,33.76,33.85,33.76,33.85,10000.0
2021-11-29 10:00:00,33.75,33.75,33.69,33.69,15000.0,33.75,33.75,33.69,33.69,15000.0
2021-11-29 10:05:00,33.76,33.76,33.76,33.76,5000.0,33.76,33.76,33.76,33.76,5000.0
2021-11-29 10:10:00,33.76,33.76,33.76,33.76,0.0,33.76,33.76,33.76,33.76,0.0
2021-11-29 10:15:00,33.73,33.77,33.6,33.64,69150.0,33.73,33.77,33.6,33.64,69150.0
2021-11-29 10:20:00,33.66,33.76,33.66,33.74,55000.0,33.66,33.76,33.66,33.74,55000.0
2021-11-29 10:25:00,33.74,33.74,33.74,33.74,15000.0,33.74,33.74,33.74,33.74,15000.0
2021-11-29 10:30:00,33.64,33.64,33.63,33.63,15000.0,33.64,33.64,33.63,33.63,15000.0
2021-11-29 10:35:00,33.63,33.65,33.51,33.51,95000.0,33.63,33.65,33.51,33.51,95000.0
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 10:45:00,33.51,33.51,33.51,33.51,0.0,33.51,33.51,33.51,33.51,0.0
2021-11-29 10:50:00,33.6,33.66,33.58,33.58,44400.0,33.6,33.66,33.58,33.58,44400.0
2021-11-29 10:55:00,33.63,33.63,33.61,33.61,15000.0,33.63,33.63,33.61,33.61,15000.0
2021-11-29 11:00:00,33.66,33.66,33.64,33.64,10000.0,33.66,33.66,33.64,33.64,10000.0
2021-11-29 11:05:00,33.67,33.73,33.67,33.73,23750.0,33.67,33.73,33.67,33.73,23750.0
2021-11-29 11:10:00,33.77,33.8,33.77,33.79,47950.0,33.77,33.8,33.77,33.79,47950.0
2021-11-29 11:15:00,33.75,33.77,33.71,33.77,20000.0,33.75,33.77,33.71,33.77,20000.0
2021-11-29 11:20:00,33.65,33.65,33.61,33.62,25000.0,33.65,33.65,33.61,33.62,25000.0
2021-11-29 11:25:00,33.65,33.66,33.61,33.61,35000.0,33.65,33.66,33.61,33.61,35000.0
2021-11-29 11:30:00,33.63,33.71,33.6,33.6,52500.0,33.63,33.71,33.6,33.6,52500.0
2021-11-29 11:35:00,33.6,33.64,33.6,33.62,35000.0,33.6,33.64,33.6,33.62,35000.0
2021-11-29 11:40:00,33.61,33.7,33.56,33.56,107300.0,33.61,33.7,33.56,33.56,107300.0
2021-11-29 11:45:00,33.56,33.63,33.56,33.62,126000.0,33.56,33.63,33.56,33.62,126000.0
2021-11-29 11:50:00,33.62,33.62,33.62,33.62,0.0,33.62,33.62,33.62,33.62,0.0
2021-11-29 11:55:00,33.69,33.69,33.69,33.69,5000.0,33.69,33.69,33.69,33.69,5000.0
2021-11-29 12:00:00,33.71,33.71,33.71,33.71,5000.0,33.71,33.71,33.71,33.71,5000.0
2021-11-29 12:05:00,33.76,33.76,33.76,33.76,10000.0,33.76,33.76,33.76,33.76,10000.0
2021-11-29 12:10:00,33.75,33.75,33.68,33.68,10000.0,33.75,33.75,33.68,33.68,10000.0
2021-11-29 12:15:00,33.71,33.71,33.71,33.71,30000.0,33.71,33.71,33.71,33.71,30000.0
2021-11-29 12:20:00,33.73,33.8,33.73,33.78,42550.0,33.73,33.8,33.73,33.78,42550.0
2021-11-29 12:25:00,33.76,33.83,33.76,33.83,15000.0,33.76,33.83,33.76,33.83,15000.0
2021-11-29 12:30:00,33.82,33.82,33.76,33.76,10000.0,33.82,33.82,33.76,33.76,10000.0
2021-11-29 12:35:00,33.83,33.83,33.83,33.83,5000.0,33.83,33.83,33.83,33.83,5000.0
2021-11-29 12:40:00,33.81,33.81,33.77,33.77,51500.0,33.81,33.81,33.77,33.77,51500.0
2021-11-29 12:45:00,33.8,33.82,33.8,33.82,20200.0,33.8,33.82,33.8,33.82,20200.0
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 12:55:00,33.77,33.77,33.77,33.77,0.0,33.77,33.77,33.77,33.77,0.0
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 13:05:00,33.83,33.83,33.83,33.83,0.0,33.83,33.83,33.83,33.83,0.0
2021-11-29 13:10:00,33.84,33.84,33.84,33.84,5050.0,33.84,33.84,33.84,33.84,5050.0
2021-11-29 13:15:00,33.77,33.77,33.7,33.7,35000.0,33.77,33.77,33.7,33.7,35000.0
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 13:25:00,33.7,33.7,33.7,33.7,0.0,33.7,33.7,33.7,33.7,0.0
2021-11-29 13:30:00,33.74,33.78,33.74,33.75,41250.0,33.74,33.78,33.74,33.75,41250.0
2021-11-29 13:35:00,33.72,33.72,33.71,33.71,15000.0,33.72,33.72,33.71,33.71,15000.0
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 13:45:00,33.65,33.65,33.65,33.65,0.0,33.65,33.65,33.65,33.65,0.0
2021-11-29 13:50:00,33.65,33.65,33.65,33.65,0.0,33.65,33.65,33.65,33.65,0.0
2021-11-29 13:55:00,33.68,33.68,33.68,33.68,10000.0,33.68,33.68,33.68,33.68,10000.0
2021-11-29 14:00:00,33.68,33.68,33.68,33.68,0.0,33.68,33.68,33.68,33.68,0.0
2021-11-29 14:05:00,33.66,33.66,33.66,33.66,10000.0,33.66,33.66,33.66,33.66,10000.0
2021-11-29 14:10:00,33.66,33.7,33.66,33.7,39300.0,33.66,33.7,33.66,33.7,39300.0
2021-11-29 14:15:00,33.75,33.75,33.71,33.71,30000.0,33.75,33.75,33.71,33.71,30000.0
2021-11-29 14:20:00,33.73,33.73,33.73,33.73,16750.0,33.73,33.73,33.73,33.73,16750.0
2021-11-29 14:25:00,33.7,33.7,33.7,33.7,5000.0,33.7,33.7,33.7,33.7,5000.0
2021-11-29 14:30:00,33.7,33.7,33.7,33.7,5000.0,33.7,33.7,33.7,33.7,5000.0
2021-11-29 14:35:00,33.73,33.74,33.73,33.74,10000.0,33.73,33.74,33.73,33.74,10000.0
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 14:45:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2021-11-29 14:50:00,33.8,33.8,33.8,33.8,5000.0,33.8,33.8,33.8,33.8,5000.0
2021-11-29 14:55:00,33.76,33.76,33.73,33.75,45000.0,33.76,33.76,33.73,33.75,45000.0
2021-11-29 15:00:00,33.75,33.79,33.73,33.78,90000.0,33.75,33.79,33.73,33.78,90000.0
2021-11-29 15:05:00,33.77,33.78,33.77,33.78,10000.0,33.77,33.78,33.77,33.78,10000.0
2021-11-29 15:10:00,33.78,33.8,33.78,33.78,19950.0,33.78,33.8,33.78,33.78,19950.0
2021-11-29 15:15:00,33.78,33.78,33.78,33.78,10000.0,33.78,33.78,33.78,33.78,10000.0
2021-11-29 15:20:00,33.74,33.74,33.73,33.73,10000.0,33.74,33.74,33.73,33.73,10000.0
2021-11-29 15:25:00,33.7,33.73,33.7,33.73,10000.0,33.7,33.73,33.7,33.73,10000.0
2021-11-29 15:30:00,33.75,33.76,33.73,33.74,20000.0,33.75,33.76,33.73,33.74,20000.0
2021-11-29 15:35:00,33.73,33.73,33.67,33.67,40000.0,33.73,33.73,33.67,33.67,40000.0
2021-11-29 15:40:00,33.65,33.65,33.63,33.63,30050.0,33.65,33.65,33.63,33.63,30050.0
2021-11-29 15:45:00,33.67,33.67,33.63,33.63,20000.0,33.67,33.67,33.63,33.63,20000.0
2021-11-29 15:50:00,33.64,33.64,33.59,33.62,40800.0,33.64,33.64,33.59,33.62,40800.0
2021-11-29 15:55:00,33.6,33.63,33.55,33.56,143100.0,33.6,33.63,33.55,33.56,143100.0
2021-11-30 09:30:00,33.41,33.6,33.4,33.6,154250.0,33.41,33.6,33.4,33.6,154250.0
2021-11-30 09:35:00,33.64,33.64,33.46,33.51,30000.0,33.64,33.64,33.46,33.51,30000.0
2021-11-30 09:40:00,33.4,33.46,33.38,33.46,40000.0,33.4,33.46,33.38,33.46,40000.0
2021-11-30 09:45:00,33.47,33.47,33.34,33.34,53900.0,33.47,33.47,33.34,33.34,53900.0
2021-11-30 09:50:00,33.3,33.36,33.2,33.36,33800.0,33.3,33.36,33.2,33.36,33800.0
2021-11-30 09:55:00,33.34,33.43,33.34,33.42,35250.0,33.34,33.43,33.34,33.42,35250.0
2021-11-30 10:00:00,33.42,33.42,33.42,33.42,0.0,33.42,33.42,33.42,33.42,0.0
2021-11-30 10:05:00,33.45,33.54,33.45,33.54,35000.0,33.45,33.54,33.45,33.54,35000.0
2021-11-30 10:10:00,33.46,33.46,33.38,33.38,40000.0,33.46,33.46,33.38,33.38,40000.0
2021-11-30 10:15:00,33.38,33.38,33.36,33.36,25350.0,33.38,33.38,33.36,33.36,25350.0
2021-11-30 10:20:00,33.3,33.3,33.3,33.3,24050.0,33.3,33.3,33.3,33.3,24050.0
2021-11-30 10:25:00,33.29,33.3,33.29,33.3,10000.0,33.29,33.3,33.29,33.3,10000.0
2021-11-30 10:30:00,33.34,33.35,33.34,33.35,40000.0,33.34,33.35,33.34,33.35,40000.0
2021-11-30 10:35:00,33.36,33.4,33.25,33.25,40050.0,33.36,33.4,33.25,33.25,40050.0
2021-11-30 10:40:00,33.33,33.33,33.27,33.27,10000.0,33.33,33.33,33.27,33.27,10000.0
2021-11-30 10:45:00,33.22,33.22,33.12,33.12,95600.0,33.22,33.22,33.12,33.12,95600.0
2021-11-30 10:50:00,33.16,33.16,33.04,33.04,30200.0,33.16,33.16,33.04,33.04,30200.0
2021-11-30 10:55:00,33.0,33.06,32.98,32.98,96100.0,33.0,33.06,32.98,32.98,96100.0
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 11:05:00,33.16,33.16,33.16,33.16,0.0,33.16,33.16,33.16,33.16,0.0
2021-11-30 11:10:00,33.03,33.16,33.01,33.16,124600.0,33.03,33.16,33.01,33.16,124600.0
2021-11-30 11:15:00,33.1,33.2,33.1,33.12,30000.0,33.1,33.2,33.1,33.12,30000.0
2021-11-30 11:20:00,32.96,32.96,32.96,32.96,5000.0,32.96,32.96,32.96,32.96,5000.0
2021-11-30 11:25:00,33.04,33.1,33.01,33.05,58050.0,33.04,33.1,33.01,33.05,58050.0
2021-11-30 11:30:00,33.05,33.05,32.98,32.98,101200.0,33.05,33.05,32.98,32.98,101200.0
2021-11-30 11:35:00,32.9,32.94,32.9,32.91,35000.0,32.9,32.94,32.9,32.91,35000.0
2021-11-30 11:40:00,32.9,32.9,32.8,32.84,45000.0,32.9,32.9,32.8,32.84,45000.0
2021-11-30 11:45:00,32.87,32.99,32.84,32.99,48250.0,32.87,32.99,32.84,32.99,48250.0
2021-11-30 11:50:00,32.89,32.89,32.89,32.89,5000.0,32.89,32.89,32.89,32.89,5000.0
2021-11-30 11:55:00,32.84,32.84,32.84,32.84,5000.0,32.84,32.84,32.84,32.84,5000.0
2021-11-30 12:00:00,32.93,32.93,32.84,32.89,57750.0,32.93,32.93,32.84,32.89,57750.0
2021-11-30 12:05:00,32.92,32.92,32.8,32.84,124600.0,32.92,32.92,32.8,32.84,124600.0
2021-11-30 12:10:00,32.85,32.89,32.8,32.88,93250.0,32.85,32.89,32.8,32.88,93250.0
2021-11-30 12:15:00,32.88,32.94,32.86,32.94,80000.0,32.88,32.94,32.86,32.94,80000.0
2021-11-30 12:20:00,32.95,32.95,32.9,32.9,20000.0,32.95,32.95,32.9,32.9,20000.0
2021-11-30 12:25:00,32.97,32.97,32.95,32.96,56250.0,32.97,32.97,32.95,32.96,56250.0
2021-11-30 12:30:00,32.93,32.93,32.92,32.92,20000.0,32.93,32.93,32.92,32.92,20000.0
2021-11-30 12:35:00,32.92,32.92,32.91,32.91,10000.0,32.92,32.92,32.91,32.91,10000.0
2021-11-30 12:40:00,32.83,32.86,32.83,32.86,15000.0,32.83,32.86,32.83,32.86,15000.0
2021-11-30 12:45:00,32.86,32.87,32.82,32.84,35000.0,32.86,32.87,32.82,32.84,35000.0
2021-11-30 12:50:00,32.84,32.86,32.8,32.81,94850.0,32.84,32.86,32.8,32.81,94850.0
2021-11-30 12:55:00,32.78,32.8,32.75,32.8,15000.0,32.78,32.8,32.75,32.8,15000.0
2021-11-30 13:00:00,32.79,32.79,32.74,32.74,15000.0,32.79,32.79,32.74,32.74,15000.0
2021-11-30 13:05:00,32.76,32.81,32.76,32.81,70000.0,32.76,32.81,32.76,32.81,70000.0
2021-11-30 13:10:00,32.83,32.86,32.83,32.86,20000.0,32.83,32.86,32.83,32.86,20000.0
2021-11-30 13:15:00,32.86,32.88,32.84,32.85,35000.0,32.86,32.88,32.84,32.85,35000.0
2021-11-30 13:20:00,32.81,32.88,32.81,32.88,42000.0,32.81,32.88,32.81,32.88,42000.0
2021-11-30 13:25:00,32.89,32.89,32.86,32.86,10000.0,32.89,32.89,32.86,32.86,10000.0
2021-11-30 13:30:00,32.88,32.93,32.88,32.93,20000.0,32.88,32.93,32.88,32.93,20000.0
2021-11-30 13:35:00,32.93,33.01,32.93,32.99,85000.0,32.93,33.01,32.93,32.99,85000.0
2021-11-30 13:40:00,32.96,32.96,32.84,32.84,19250.0,32.96,32.96,32.84,32.84,19250.0
2021-11-30 13:45:00,32.94,32.94,32.94,32.94,5000.0,32.94,32.94,32.94,32.94,5000.0
2021-11-30 13:50:00,32.96,32.96,32.96,32.96,5000.0,32.96,32.96,32.96,32.96,5000.0
2021-11-30 13:55:00,33.0,33.04,33.0,33.04,35000.0,33.0,33.04,33.0,33.04,35000.0
2021-11-30 14:00:00,33.02,33.07,33.01,33.01,20000.0,33.02,33.07,33.01,33.01,20000.0
2021-11-30 14:05:00,33.02,33.06,33.0,33.0,30000.0,33.02,33.06,33.0,33.0,30000.0
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 14:15:00,32.99,32.99,32.99,32.99,0.0,32.99,32.99,32.99,32.99,0.0
2021-11-30 14:20:00,32.99,32.99,32.99,32.99,0.0,32.99,32.99,32.99,32.99,0.0
2021-11-30 14:25:00,32.95,32.95,32.86,32.91,20750.0,32.95,32.95,32.86,32.91,20750.0
2021-11-30 14:30:00,32.88,32.91,32.87,32.89,36250.0,32.88,32.91,32.87,32.89,36250.0
2021-11-30 14:35:00,32.86,32.86,32.85,32.85,10000.0,32.86,32.86,32.85,32.85,10000.0
2021-11-30 14:40:00,32.82,32.85,32.82,32.83,32500.0,32.82,32.85,32.82,32.83,32500.0
2021-11-30 14:45:00,32.81,32.81,32.78,32.78,30100.0,32.81,32.81,32.78,32.78,30100.0
2021-11-30 14:50:00,32.75,32.81,32.74,32.81,70000.0,32.75,32.81,32.74,32.81,70000.0
2021-11-30 14:55:00,32.75,32.77,32.74,32.77,30000.0,32.75,32.77,32.74,32.77,30000.0
2021-11-30 15:00:00,32.75,32.82,32.73,32.74,80200.0,32.75,32.82,32.73,32.74,80200.0
2021-11-30 15:05:00,32.74,32.78,32.7,32.7,139300.0,32.74,32.78,32.7,32.7,139300.0
2021-11-30 15:10:00,32.72,32.74,32.72,32.73,35000.0,32.72,32.74,32.72,32.73,35000.0
2021-11-30 15:15:00,32.73,32.77,32.73,32.77,64300.0,32.73,32.77,32.73,32.77,64300.0
2021-11-30 15:20:00,32.75,32.77,32.75,32.77,42800.0,32.75,32.77,32.75,32.77,42800.0
2021-11-30 15:25:00,32.74,32.74,32.7,32.7,81250.0,32.74,32.74,32.7,32.7,81250.0
2021-11-30 15:30:00,32.75,32.78,32.74,32.75,83950.0,32.75,32.78,32.74,32.75,83950.0
2021-11-30 15:35:00,32.7,32.77,32.7,32.77,35000.0,32.7,32.77,32.7,32.77,35000.0
2021-11-30 15:40:00,32.78,32.87,32.75,32.85,268450.0,32.78,32.87,32.75,32.85,268450.0
2021-11-30 15:45:00,32.9,32.93,32.87,32.87,135000.0,32.9,32.93,32.87,32.87,135000.0
2021-11-30 15:50:00,32.86,32.88,32.78,32.8,216450.0,32.86,32.88,32.78,32.8,216450.0
2021-11-30 15:55:00,32.83,32.89,32.78,32.89,423600.0,32.83,32.89,32.78,32.89,423600.0
2021-12-01 09:30:00,33.12,33.32,33.1,33.17,151000.0,33.12,33.32,33.1,33.17,151000.0
2021-12-01 09:35:00,33.18,33.3,33.18,33.3,104450.0,33.18,33.3,33.18,33.3,104450.0
2021-12-01 09:40:00,33.13,33.16,33.13,33.15,29000.0,33.13,33.16,33.13,33.15,29000.0
2021-12-01 09:45:00,33.24,33.44,33.24,33.43,168850.0,33.24,33.44,33.24,33.43,168850.0
2021-12-01 09:50:00,33.37,33.4,33.34,33.34,17450.0,33.37,33.4,33.34,33.34,17450.0
2021-12-01 09:55:00,33.35,33.39,33.34,33.34,15000.0,33.35,33.39,33.34,33.34,15000.0
2021-12-01 10:00:00,33.45,33.54,33.37,33.52,95950.0,33.45,33.54,33.37,33.52,95950.0
2021-12-01 10:05:00,33.51,33.66,33.51,33.59,140750.0,33.51,33.66,33.51,33.59,140750.0
2021-12-01 10:10:00,33.67,33.67,33.59,33.6,45000.0,33.67,33.67,33.59,33.6,45000.0
2021-12-01 10:15:00,33.61,33.64,33.59,33.6,50100.0,33.61,33.64,33.59,33.6,50100.0
2021-12-01 10:20:00,33.54,33.6,33.54,33.58,50000.0,33.54,33.6,33.54,33.58,50000.0
2021-12-01 10:25:00,33.6,33.61,33.56,33.56,66100.0,33.6,33.61,33.56,33.56,66100.0
2021-12-01 10:30:00,33.56,33.56,33.56,33.56,0.0,33.56,33.56,33.56,33.56,0.0
2021-12-01 10:35:00,33.57,33.57,33.52,33.52,31500.0,33.57,33.57,33.52,33.52,31500.0
2021-12-01 10:40:00,33.41,33.44,33.4,33.43,42250.0,33.41,33.44,33.4,33.43,42250.0
2021-12-01 10:45:00,33.34,33.56,33.34,33.53,52700.0,33.34,33.56,33.34,33.53,52700.0
2021-12-01 10:50:00,33.54,33.54,33.51,33.52,25550.0,33.54,33.54,33.51,33.52,25550.0
2021-12-01 10:55:00,33.47,33.49,33.43,33.45,150200.0,33.47,33.49,33.43,33.45,150200.0
2021-12-01 11:00:00,33.46,33.47,33.44,33.46,37450.0,33.46,33.47,33.44,33.46,37450.0
2021-12-01 11:05:00,33.45,33.48,33.41,33.41,22850.0,33.45,33.48,33.41,33.41,22850.0
2021-12-01 11:10:00,33.56,33.56,33.56,33.56,5000.0,33.56,33.56,33.56,33.56,5000.0
2021-12-01 11:15:00,33.52,33.52,33.49,33.51,41800.0,33.52,33.52,33.49,33.51,41800.0
2021-12-01 11:20:00,33.53,33.54,33.53,33.54,25000.0,33.53,33.54,33.53,33.54,25000.0
2021-12-01 11:25:00,33.53,33.53,33.53,33.53,10000.0,33.53,33.53,33.53,33.53,10000.0
2021-12-01 11:30:00,33.46,33.46,33.43,33.43,42450.0,33.46,33.46,33.43,33.43,42450.0
2021-12-01 11:35:00,33.39,33.4,33.39,33.4,53000.0,33.39,33.4,33.39,33.4,53000.0
2021-12-01 11:40:00,33.38,33.39,33.35,33.36,48800.0,33.38,33.39,33.35,33.36,48800.0
2021-12-01 11:45:00,33.33,33.33,33.33,33.33,5000.0,33.33,33.33,33.33,33.33,5000.0
2021-12-01 11:50:00,33.29,33.29,33.26,33.29,15000.0,33.29,33.29,33.26,33.29,15000.0
2021-12-01 11:55:00,33.17,33.2,33.15,33.19,55650.0,33.17,33.2,33.15,33.19,55650.0
2021-12-01 12:00:00,33.17,33.28,33.17,33.26,86800.0,33.17,33.28,33.17,33.26,86800.0
2021-12-01 12:05:00,33.26,33.26,33.26,33.26,10000.0,33.26,33.26,33.26,33.26,10000.0
2021-12-01 12:10:00,33.21,33.21,33.21,33.21,10000.0,33.21,33.21,33.21,33.21,10000.0
2021-12-01 12:15:00,33.22,33.22,33.19,33.19,10000.0,33.22,33.22,33.19,33.19,10000.0
2021-12-01 12:20:00,33.18,33.18,33.12,33.12,64300.0,33.18,33.18,33.12,33.12,64300.0
2021-12-01 12:25:00,33.14,33.14,33.12,33.13,26550.0,33.14,33.14,33.12,33.13,26550.0
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 12:35:00,33.13,33.13,33.13,33.13,0.0,33.13,33.13,33.13,33.13,0.0
2021-12-01 12:40:00,33.17,33.17,33.11,33.12,25000.0,33.17,33.17,33.11,33.12,25000.0
2021-12-01 12:45:00,33.14,33.18,33.14,33.18,15000.0,33.14,33.18,33.14,33.18,15000.0
2021-12-01 12:50:00,33.09,33.09,33.05,33.05,15000.0,33.09,33.09,33.05,33.05,15000.0
2021-12-01 12:55:00,32.96,32.99,32.96,32.99,31800.0,32.96,32.99,32.96,32.99,31800.0
2021-12-01 13:00:00,32.98,33.01,32.98,33.01,35950.0,32.98,33.01,32.98,33.01,35950.0
2021-12-01 13:05:00,32.9,32.92,32.9,32.92,22000.0,32.9,32.92,32.9,32.92,22000.0
2021-12-01 13:10:00,32.85,32.86,32.81,32.81,55000.0,32.85,32.86,32.81,32.81,55000.0
2021-12-01 13:15:00,32.82,32.84,32.79,32.79,50000.0,32.82,32.84,32.79,32.79,50000.0
2021-12-01 13:20:00,32.79,32.86,32.78,32.86,50000.0,32.79,32.86,32.78,32.86,50000.0
2021-12-01 13:25:00,32.88,32.88,32.88,32.88,5000.0,32.88,32.88,32.88,32.88,5000.0
2021-12-01 13:30:00,32.92,32.99,32.89,32.97,40000.0,32.92,32.99,32.89,32.97,40000.0
2021-12-01 13:35:00,32.9,32.9,32.9,32.9,10200.0,32.9,32.9,32.9,32.9,10200.0
2021-12-01 13:40:00,32.92,32.92,32.8,32.8,40000.0,32.92,32.92,32.8,32.8,40000.0
2021-12-01 13:45:00,32.78,32.78,32.72,32.72,15000.0,32.78,32.78,32.72,32.72,15000.0
2021-12-01 13:50:00,32.75,32.85,32.75,32.82,63450.0,32.75,32.85,32.75,32.82,63450.0
2021-12-01 13:55:00,32.9,32.92,32.89,32.91,40000.0,32.9,32.92,32.89,32.91,40000.0
2021-12-01 14:00:00,32.89,32.9,32.85,32.85,20000.0,32.89,32.9,32.85,32.85,20000.0
2021-12-01 14:05:00,32.87,32.89,32.76,32.76,105950.0,32.87,32.89,32.76,32.76,105950.0
2021-12-01 14:10:00,32.69,32.69,32.65,32.66,43400.0,32.69,32.69,32.65,32.66,43400.0
2021-12-01 14:15:00,32.69,32.69,32.62,32.62,20000.0,32.69,32.69,32.62,32.62,20000.0
2021-12-01 14:20:00,32.64,32.68,32.64,32.68,46350.0,32.64,32.68,32.64,32.68,46350.0
2021-12-01 14:25:00,32.72,32.72,32.69,32.72,45500.0,32.72,32.72,32.69,32.72,45500.0
2021-12-01 14:30:00,32.75,32.75,32.71,32.73,32450.0,32.75,32.75,32.71,32.73,32450.0
2021-12-01 14:35:00,32.69,32.73,32.64,32.68,70250.0,32.69,32.73,32.64,32.68,70250.0
2021-12-01 14:40:00,32.69,32.69,32.55,32.56,55850.0,32.69,32.69,32.55,32.56,55850.0
2021-12-01 14:45:00,32.55,32.61,32.54,32.6,50000.0,32.55,32.61,32.54,32.6,50000.0
2021-12-01 14:50:00,32.64,32.64,32.5,32.52,145400.0,32.64,32.64,32.5,32.52,145400.0
2021-12-01 14:55:00,32.52,32.55,32.49,32.49,158750.0,32.52,32.55,32.49,32.49,158750.0
2021-12-01 15:00:00,32.48,32.48,32.32,32.32,55300.0,32.48,32.48,32.32,32.32,55300.0
2021-12-01 15:05:00,32.3,32.36,32.26,32.3,177750.0,32.3,32.36,32.26,32.3,177750.0
2021-12-01 15:10:00,32.28,32.34,32.28,32.31,75250.0,32.28,32.34,32.28,32.31,75250.0
2021-12-01 15:15:00,32.31,32.31,32.19,32.19,109550.0,32.31,32.31,32.19,32.19,109550.0
2021-12-01 15:20:00,32.18,32.23,32.1,32.11,200500.0,32.18,32.23,32.1,32.11,200500.0
2021-12-01 15:25:00,32.08,32.21,32.05,32.18,174600.0,32.08,32.21,32.05,32.18,174600.0
2021-12-01 15:30:00,32.08,32.12,32.01,32.08,210350.0,32.08,32.12,32.01,32.08,210350.0
2021-12-01 15:35:00,32.08,32.14,32.05,32.12,60000.0,32.08,32.14,32.05,32.12,60000.0
2021-12-01 15:40:00,32.15,32.19,32.12,32.16,132900.0,32.15,32.19,32.12,32.16,132900.0
2021-12-01 15:45:00,32.17,32.2,32.13,32.15,176450.0,32.17,32.2,32.13,32.15,176450.0
2021-12-01 15:50:00,32.09,32.21,32.08,32.1,308500.0,32.09,32.21,32.08,32.1,308500.0
2021-12-01 15:55:00,32.1,32.13,32.0,32.0,486700.0,32.1,32.13,32.0,32.0,486700.0
2021-12-02 09:30:00,32.2,32.21,32.06,32.09,196350.0,32.2,32.21,32.06,32.09,196350.0
2021-12-02 09:35:00,32.16,32.47,32.16,32.47,162800.0,32.16,32.47,32.16,32.47,162800.0
2021-12-02 09:40:00,32.42,32.56,32.42,32.48,135050.0,32.42,32.56,32.42,32.48,135050.0
2021-12-02 09:45:00,32.39,32.46,32.24,32.24,77350.0,32.39,32.46,32.24,32.24,77350.0
2021-12-02 09:50:00,32.24,32.27,32.13,32.27,60400.0,32.24,32.27,32.13,32.27,60400.0
2021-12-02 09:55:00,32.24,32.25,32.2,32.25,25000.0,32.24,32.25,32.2,32.25,25000.0
2021-12-02 10:00:00,32.21,32.27,32.0,32.26,141750.0,32.21,32.27,32.0,32.26,141750.0
2021-12-02 10:05:00,32.12,32.19,32.08,32.1,35000.0,32.12,32.19,32.08,32.1,35000.0
2021-12-02 10:10:00,32.02,32.02,31.91,31.96,66400.0,32.02,32.02,31.91,31.96,66400.0
2021-12-02 10:15:00,31.9,31.9,31.8,31.83,68600.0,31.9,31.9,31.8,31.83,68600.0
2021-12-02 10:20:00,31.78,31.87,31.78,31.86,118250.0,31.78,31.87,31.78,31.86,118250.0
2021-12-02 10:25:00,31.82,31.96,31.82,31.96,95000.0,31.82,31.96,31.82,31.96,95000.0
2021-12-02 10:30:00,31.98,32.03,31.83,31.83,45000.0,31.98,32.03,31.83,31.83,45000.0
2021-12-02 10:35:00,31.76,31.8,31.69,31.69,64000.0,31.76,31.8,31.69,31.69,64000.0
2021-12-02 10:40:00,31.75,31.8,31.65,31.67,60000.0,31.75,31.8,31.65,31.67,60000.0
2021-12-02 10:45:00,31.7,31.9,31.7,31.9,25150.0,31.7,31.9,31.7,31.9,25150.0
2021-12-02 10:50:00,31.9,31.95,31.84,31.84,40000.0,31.9,31.95,31.84,31.84,40000.0
2021-12-02 10:55:00,31.86,32.04,31.82,32.03,93250.0,31.86,32.04,31.82,32.03,93250.0
2021-12-02 11:00:00,32.01,32.01,31.93,31.97,45000.0,32.01,32.01,31.93,31.97,45000.0
2021-12-02 11:05:00,31.96,32.08,31.96,32.08,26450.0,31.96,32.08,31.96,32.08,26450.0
2021-12-02 11:10:00,32.14,32.14,32.04,32.08,26000.0,32.14,32.14,32.04,32.08,26000.0
2021-12-02 11:15:00,32.16,32.16,32.14,32.14,15000.0,32.16,32.16,32.14,32.14,15000.0
2021-12-02 11:20:00,32.17,32.21,32.17,32.21,30000.0,32.17,32.21,32.17,32.21,30000.0
2021-12-02 11:25:00,32.2,32.2,32.18,32.18,10000.0,32.2,32.2,32.18,32.18,10000.0
2021-12-02 11:30:00,32.18,32.18,31.98,31.98,50000.0,32.18,32.18,31.98,31.98,50000.0
2021-12-02 11:35:00,32.01,32.05,32.01,32.04,40350.0,32.01,32.05,32.01,32.04,40350.0
2021-12-02 11:40:00,32.04,32.1,32.04,32.08,30100.0,32.04,32.1,32.04,32.08,30100.0
2021-12-02 11:45:00,32.03,32.08,32.02,32.07,31250.0,32.03,32.08,32.02,32.07,31250.0
2021-12-02 11:50:00,32.01,32.07,31.99,32.01,25800.0,32.01,32.07,31.99,32.01,25800.0
2021-12-02 11:55:00,31.94,32.1,31.94,32.1,32500.0,31.94,32.1,31.94,32.1,32500.0
2021-12-02 12:00:00,32.11,32.2,32.08,32.16,40000.0,32.11,32.2,32.08,32.16,40000.0
2021-12-02 12:05:00,32.13,32.2,32.13,32.2,20250.0,32.13,32.2,32.13,32.2,20250.0
2021-12-02 12:10:00,32.15,32.15,32.12,32.15,35000.0,32.15,32.15,32.12,32.15,35000.0
2021-12-02 12:15:00,32.19,32.19,32.08,32.08,20000.0,32.19,32.19,32.08,32.08,20000.0
2021-12-02 12:20:00,32.11,32.2,32.11,32.16,60100.0,32.11,32.2,32.11,32.16,60100.0
2021-12-02 12:25:00,32.17,32.19,32.14,32.19,37500.0,32.17,32.19,32.14,32.19,37500.0
2021-12-02 12:30:00,32.2,32.2,32.17,32.17,27250.0,32.2,32.2,32.17,32.17,27250.0
2021-12-02 12:35:00,32.11,32.11,32.08,32.09,52950.0,32.11,32.11,32.08,32.09,52950.0
2021-12-02 12:40:00,32.08,32.14,32.02,32.05,50400.0,32.08,32.14,32.02,32.05,50400.0
2021-12-02 12:45:00,32.09,32.2,32.09,32.2,705100.0,32.09,32.2,32.09,32.2,705100.0
2021-12-02 12:50:00,32.26,32.26,32.18,32.2,37500.0,32.26,32.26,32.18,32.2,37500.0
2021-12-02 12:55:00,32.17,32.2,32.15,32.15,55000.0,32.17,32.2,32.15,32.15,55000.0
2021-12-02 13:00:00,32.0,32.11,32.0,32.07,54150.0,32.0,32.11,32.0,32.07,54150.0
2021-12-02 13:05:00,32.08,32.14,32.06,32.08,65000.0,32.08,32.14,32.06,32.08,65000.0
2021-12-02 13:10:00,32.08,32.15,32.06,32.06,50200.0,32.08,32.15,32.06,32.06,50200.0
2021-12-02 13:15:00,32.08,32.14,32.08,32.1,40000.0,32.08,32.14,32.08,32.1,40000.0
2021-12-02 13:20:00,32.06,32.09,32.01,32.01,71250.0,32.06,32.09,32.01,32.01,71250.0
2021-12-02 13:25:00,32.03,32.05,32.0,32.0,26450.0,32.03,32.05,32.0,32.0,26450.0
2021-12-02 13:30:00,31.96,32.04,31.96,32.02,71550.0,31.96,32.04,31.96,32.02,71550.0
2021-12-02 13:35:00,32.03,32.07,32.01,32.07,35000.0,32.03,32.07,32.01,32.07,35000.0
2021-12-02 13:40:00,32.08,32.08,32.04,32.04,20000.0,32.08,32.08,32.04,32.04,20000.0
2021-12-02 13:45:00,32.02,32.02,31.96,31.99,35000.0,32.02,32.02,31.96,31.99,35000.0
2021-12-02 13:50:00,32.08,32.1,32.08,32.1,25000.0,32.08,32.1,32.08,32.1,25000.0
2021-12-02 13:55:00,32.1,32.1,32.1,32.1,5000.0,32.1,32.1,32.1,32.1,5000.0
2021-12-02 14:00:00,32.14,32.14,32.12,32.13,50000.0,32.14,32.14,32.12,32.13,50000.0
2021-12-02 14:05:00,32.12,32.15,32.07,32.13,43000.0,32.12,32.15,32.07,32.13,43000.0
2021-12-02 14:10:00,32.03,32.03,32.03,32.03,15000.0,32.03,32.03,32.03,32.03,15000.0
2021-12-02 14:15:00,32.06,32.15,32.04,32.14,2323200.0,32.06,32.15,32.04,32.14,2323200.0
2021-12-02 14:20:00,32.14,32.15,32.09,32.09,43800.0,32.14,32.15,32.09,32.09,43800.0
2021-12-02 14:25:00,32.13,32.16,32.11,32.14,169100.0,32.13,32.16,32.11,32.14,169100.0
2021-12-02 14:30:00,32.13,32.16,32.13,32.13,40000.0,32.13,32.16,32.13,32.13,40000.0
2021-12-02 14:35:00,32.14,32.15,32.12,32.13,65000.0,32.14,32.15,32.12,32.13,65000.0
2021-12-02 14:40:00,32.11,32.11,32.11,32.11,10000.0,32.11,32.11,32.11,32.11,10000.0
2021-12-02 14:45:00,32.1,32.11,32.09,32.09,23350.0,32.1,32.11,32.09,32.09,23350.0
2021-12-02 14:50:00,32.12,32.14,32.12,32.14,30000.0,32.12,32.14,32.12,32.14,30000.0
2021-12-02 14:55:00,32.18,32.21,32.18,32.19,35350.0,32.18,32.21,32.18,32.19,35350.0
2021-12-02 15:00:00,32.24,32.26,32.23,32.26,20000.0,32.24,32.26,32.23,32.26,20000.0
2021-12-02 15:05:00,32.28,32.28,32.27,32.27,10000.0,32.28,32.28,32.27,32.27,10000.0
2021-12-02 15:10:00,32.21,32.21,32.21,32.21,5000.0,32.21,32.21,32.21,32.21,5000.0
2021-12-02 15:15:00,32.23,32.24,32.21,32.21,75700.0,32.23,32.24,32.21,32.21,75700.0
2021-12-02 15:20:00,32.22,32.24,32.2,32.24,52550.0,32.22,32.24,32.2,32.24,52550.0
2021-12-02 15:25:00,32.26,32.28,32.22,32.22,30000.0,32.26,32.28,32.22,32.22,30000.0
2021-12-02 15:30:00,32.23,32.29,32.23,32.29,15000.0,32.23,32.29,32.23,32.29,15000.0
2021-12-02 15:35:00,32.27,32.33,32.27,32.33,20000.0,32.27,32.33,32.27,32.33,20000.0
2021-12-02 15:40:00,32.3,32.35,32.3,32.32,97650.0,32.3,32.35,32.3,32.32,97650.0
2021-12-02 15:45:00,32.3,32.32,32.25,32.28,84550.0,32.3,32.32,32.25,32.28,84550.0
2021-12-02 15:50:00,32.27,32.29,32.21,32.23,186150.0,32.27,32.29,32.21,32.23,186150.0
2021-12-02 15:55:00,32.22,32.26,32.18,32.23,480950.0,32.22,32.26,32.18,32.23,480950.0
2021-12-03 09:30:00,32.55,32.6,32.34,32.43,215250.0,32.55,32.6,32.34,32.43,215250.0
2021-12-03 09:35:00,32.44,32.52,32.44,32.5,60000.0,32.44,32.52,32.44,32.5,60000.0
2021-12-03 09:40:00,32.48,32.48,32.32,32.34,80000.0,32.48,32.48,32.32,32.34,80000.0
2021-12-03 09:45:00,32.24,32.27,32.2,32.2,30950.0,32.24,32.27,32.2,32.2,30950.0
2021-12-03 09:50:00,32.18,32.21,32.16,32.16,63850.0,32.18,32.21,32.16,32.16,63850.0
2021-12-03 09:55:00,32.1,32.14,31.9,31.9,856600.0,32.1,32.14,31.9,31.9,856600.0
2021-12-03 10:00:00,32.0,32.02,31.74,31.75,352800.0,32.0,32.02,31.74,31.75,352800.0
2021-12-03 10:05:00,31.79,31.79,31.68,31.73,65000.0,31.79,31.79,31.68,31.73,65000.0
2021-12-03 10:10:00,31.72,31.82,31.72,31.73,60100.0,31.72,31.82,31.72,31.73,60100.0
2021-12-03 10:15:00,31.82,31.94,31.82,31.83,88700.0,31.82,31.94,31.82,31.83,88700.0
2021-12-03 10:20:00,31.8,31.88,31.76,31.83,62000.0,31.8,31.88,31.76,31.83,62000.0
2021-12-03 10:25:00,31.81,31.87,31.8,31.87,77500.0,31.81,31.87,31.8,31.87,77500.0
2021-12-03 10:30:00,31.84,31.84,31.78,31.78,51800.0,31.84,31.84,31.78,31.78,51800.0
2021-12-03 10:35:00,31.76,31.87,31.74,31.87,81100.0,31.76,31.87,31.74,31.87,81100.0
2021-12-03 10:40:00,31.76,31.79,31.71,31.75,117250.0,31.76,31.79,31.71,31.75,117250.0
2021-12-03 10:45:00,31.76,31.76,31.52,31.52,83550.0,31.76,31.76,31.52,31.52,83550.0
2021-12-03 10:50:00,31.6,31.74,31.52,31.73,224800.0,31.6,31.74,31.52,31.73,224800.0
2021-12-03 10:55:00,31.68,31.73,31.68,31.71,37400.0,31.68,31.73,31.68,31.71,37400.0
2021-12-03 11:00:00,31.61,31.71,31.6,31.71,20000.0,31.61,31.71,31.6,31.71,20000.0
2021-12-03 11:05:00,31.65,31.67,31.61,31.67,35500.0,31.65,31.67,31.61,31.67,35500.0
2021-12-03 11:10:00,31.78,31.8,31.7,31.76,70000.0,31.78,31.8,31.7,31.76,70000.0
2021-12-03 11:15:00,31.74,31.77,31.69,31.69,107500.0,31.74,31.77,31.69,31.69,107500.0
2021-12-03 11:20:00,31.73,31.89,31.73,31.81,118050.0,31.73,31.89,31.73,31.81,118050.0
2021-12-03 11:25:00,31.83,31.85,31.83,31.85,15000.0,31.83,31.85,31.83,31.85,15000.0
2021-12-03 11:30:00,31.9,31.95,31.84,31.95,125650.0,31.9,31.95,31.84,31.95,125650.0
2021-12-03 11:35:00,31.95,31.95,31.92,31.94,30000.0,31.95,31.95,31.92,31.94,30000.0
2021-12-03 11:40:00,31.9,31.9,31.85,31.9,40000.0,31.9,31.9,31.85,31.9,40000.0
2021-12-03 11:45:00,31.85,31.85,31.8,31.8,45000.0,31.85,31.85,31.8,31.8,45000.0
2021-12-03 11:50:00,31.76,31.8,31.67,31.74,103750.0,31.76,31.8,31.67,31.74,103750.0
2021-12-03 11:55:00,31.75,31.75,31.67,31.67,10000.0,31.75,31.75,31.67,31.67,10000.0
2021-12-03 12:00:00,31.63,31.72,31.63,31.71,25150.0,31.63,31.72,31.63,31.71,25150.0
2021-12-03 12:05:00,31.72,31.78,31.72,31.73,32400.0,31.72,31.78,31.72,31.73,32400.0
2021-12-03 12:10:00,31.75,31.79,31.75,31.79,15000.0,31.75,31.79,31.75,31.79,15000.0
2021-12-03 12:15:00,31.81,31.88,31.81,31.85,60600.0,31.81,31.88,31.81,31.85,60600.0
2021-12-03 12:20:00,31.93,31.97,31.93,31.97,20600.0,31.93,31.97,31.93,31.97,20600.0
2021-12-03 12:25:00,31.93,31.99,31.93,31.99,10000.0,31.93,31.99,31.93,31.99,10000.0
2021-12-03 12:30:00,31.96,31.96,31.89,31.92,85150.0,31.96,31.96,31.89,31.92,85150.0
2021-12-03 12:35:00,31.92,32.02,31.92,32.02,69100.0,31.92,32.02,31.92,32.02,69100.0
2021-12-03 12:40:00,32.03,32.1,31.97,32.0,76250.0,32.03,32.1,31.97,32.0,76250.0
2021-12-03 12:45:00,32.04,32.1,32.01,32.04,83850.0,32.04,32.1,32.01,32.04,83850.0
2021-12-03 12:50:00,32.05,32.05,32.0,32.0,32000.0,32.05,32.05,32.0,32.0,32000.0
2021-12-03 12:55:00,31.92,31.92,31.92,31.92,50000.0,31.92,31.92,31.92,31.92,50000.0
2021-12-03 13:00:00,31.83,31.95,31.82,31.95,75000.0,31.83,31.95,31.82,31.95,75000.0
2021-12-03 13:05:00,31.97,32.07,31.97,32.06,65000.0,31.97,32.07,31.97,32.06,65000.0
2021-12-03 13:10:00,32.02,32.03,31.93,31.93,69900.0,32.02,32.03,31.93,31.93,69900.0
2021-12-03 13:15:00,31.93,32.03,31.93,32.03,20000.0,31.93,32.03,31.93,32.03,20000.0
2021-12-03 13:20:00,32.0,32.0,32.0,32.0,10000.0,32.0,32.0,32.0,32.0,10000.0
2021-12-03 13:25:00,31.97,32.01,31.97,31.98,35000.0,31.97,32.01,31.97,31.98,35000.0
2021-12-03 13:30:00,31.94,31.94,31.9,31.91,107500.0,31.94,31.94,31.9,31.91,107500.0
2021-12-03 13:35:00,31.88,31.94,31.88,31.9,71300.0,31.88,31.94,31.88,31.9,71300.0
2021-12-03 13:40:00,31.88,32.04,31.88,32.04,50000.0,31.88,32.04,31.88,32.04,50000.0
2021-12-03 13:45:00,31.93,31.95,31.87,31.87,131950.0,31.93,31.95,31.87,31.87,131950.0
2021-12-03 13:50:00,31.84,31.92,31.84,31.88,95000.0,31.84,31.92,31.84,31.88,95000.0
2021-12-03 13:55:00,31.88,31.91,31.86,31.86,54350.0,31.88,31.91,31.86,31.86,54350.0
2021-12-03 14:00:00,31.89,31.95,31.87,31.92,233050.0,31.89,31.95,31.87,31.92,233050.0
2021-12-03 14:05:00,31.92,31.92,31.82,31.82,55400.0,31.92,31.92,31.82,31.82,55400.0
2021-12-03 14:10:00,31.86,31.93,31.84,31.89,87000.0,31.86,31.93,31.84,31.89,87000.0
2021-12-03 14:15:00,31.9,31.9,31.76,31.76,76900.0,31.9,31.9,31.76,31.76,76900.0
2021-12-03 14:20:00,31.77,31.88,31.73,31.88,99350.0,31.77,31.88,31.73,31.88,99350.0
2021-12-03 14:25:00,31.9,31.94,31.81,31.85,102950.0,31.9,31.94,31.81,31.85,102950.0
2021-12-03 14:30:00,31.86,31.86,31.8,31.82,40100.0,31.86,31.86,31.8,31.82,40100.0
2021-12-03 14:35:00,31.84,31.86,31.78,31.78,50000.0,31.84,31.86,31.78,31.78,50000.0
2021-12-03 14:40:00,31.83,31.88,31.83,31.86,108100.0,31.83,31.88,31.83,31.86,108100.0
2021-12-03 14:45:00,31.88,31.88,31.81,31.81,113850.0,31.88,31.88,31.81,31.81,113850.0
2021-12-03 14:50:00,31.8,31.85,31.78,31.78,30000.0,31.8,31.85,31.78,31.78,30000.0
2021-12-03 14:55:00,31.81,31.85,31.78,31.84,40000.0,31.81,31.85,31.78,31.84,40000.0
2021-12-03 15:00:00,31.85,31.85,31.72,31.72,65000.0,31.85,31.85,31.72,31.72,65000.0
2021-12-03 15:05:00,31.75,31.81,31.72,31.72,120700.0,31.75,31.81,31.72,31.72,120700.0
2021-12-03 15:10:00,31.76,31.78,31.72,31.78,113700.0,31.76,31.78,31.72,31.78,113700.0
2021-12-03 15:15:00,31.8,31.8,31.75,31.75,75000.0,31.8,31.8,31.75,31.75,75000.0
2021-12-03 15:20:00,31.79,31.88,31.76,31.87,149800.0,31.79,31.88,31.76,31.87,149800.0
2021-12-03 15:25:00,31.85,31.89,31.76,31.76,296500.0,31.85,31.89,31.76,31.76,296500.0
2021-12-03 15:30:00,31.73,31.88,31.73,31.86,275350.0,31.73,31.88,31.73,31.86,275350.0
2021-12-03 15:35:00,31.85,31.85,31.75,31.76,148750.0,31.85,31.85,31.75,31.76,148750.0
2021-12-03 15:40:00,31.77,31.8,31.73,31.8,321650.0,31.77,31.8,31.73,31.8,321650.0
2021-12-03 15:45:00,31.77,31.86,31.77,31.78,395200.0,31.77,31.86,31.77,31.78,395200.0
2021-12-03 15:50:00,31.91,31.91,31.82,31.85,453650.0,31.91,31.91,31.82,31.85,453650.0
2021-12-03 15:55:00,31.86,31.93,31.81,31.86,1522000.0,31.86,31.93,31.81,31.86,1522000.0
2021-12-06 09:30:00,31.95,31.95,31.79,31.8,195100.0,31.95,31.95,31.79,31.8,195100.0
2021-12-06 09:35:00,31.6,31.61,31.36,31.43,85350.0,31.6,31.61,31.36,31.43,85350.0
2021-12-06 09:40:00,31.56,31.74,31.5,31.74,123450.0,31.56,31.74,31.5,31.74,123450.0
2021-12-06 09:45:00,31.74,31.8,31.69,31.78,95000.0,31.74,31.8,31.69,31.78,95000.0
2021-12-06 09:50:00,31.85,31.9,31.85,31.9,459250.0,31.85,31.9,31.85,31.9,459250.0
2021-12-06 09:55:00,31.95,32.08,31.89,31.99,25000.0,31.95,32.08,31.89,31.99,25000.0
2021-12-06 10:00:00,32.02,32.02,31.88,31.9,47100.0,32.02,32.02,31.88,31.9,47100.0
2021-12-06 10:05:00,31.81,31.84,31.8,31.84,22050.0,31.81,31.84,31.8,31.84,22050.0
2021-12-06 10:10:00,32.05,32.2,32.01,32.2,85000.0,32.05,32.2,32.01,32.2,85000.0
2021-12-06 10:15:00,32.15,32.15,32.05,32.12,82500.0,32.15,32.15,32.05,32.12,82500.0
2021-12-06 10:20:00,32.05,32.19,32.05,32.18,50000.0,32.05,32.19,32.05,32.18,50000.0
2021-12-06 10:25:00,32.18,32.26,32.15,32.26,81100.0,32.18,32.26,32.15,32.26,81100.0
2021-12-06 10:30:00,32.26,32.32,32.22,32.22,56050.0,32.26,32.32,32.22,32.22,56050.0
2021-12-06 10:35:00,32.17,32.17,32.02,32.06,51050.0,32.17,32.17,32.02,32.06,51050.0
2021-12-06 10:40:00,32.09,32.09,31.92,31.92,42750.0,32.09,32.09,31.92,31.92,42750.0
2021-12-06 10:45:00,31.96,32.06,31.96,32.06,15000.0,31.96,32.06,31.96,32.06,15000.0
2021-12-06 10:50:00,32.04,32.1,31.93,31.93,118750.0,32.04,32.1,31.93,31.93,118750.0
2021-12-06 10:55:00,31.92,31.98,31.92,31.93,50000.0,31.92,31.98,31.92,31.93,50000.0
2021-12-06 11:00:00,32.05,32.05,32.01,32.02,35000.0,32.05,32.05,32.01,32.02,35000.0
2021-12-06 11:05:00,32.06,32.09,32.06,32.09,35000.0,32.06,32.09,32.06,32.09,35000.0
2021-12-06 11:10:00,32.03,32.03,31.95,31.97,20000.0,32.03,32.03,31.95,31.97,20000.0
2021-12-06 11:15:00,31.99,32.05,31.99,32.05,27250.0,31.99,32.05,31.99,32.05,27250.0
2021-12-06 11:20:00,32.03,32.11,32.03,32.1,70950.0,32.03,32.11,32.03,32.1,70950.0
2021-12-06 11:25:00,32.11,32.11,32.11,32.11,5000.0,32.11,32.11,32.11,32.11,5000.0
2021-12-06 11:30:00,32.16,32.19,32.11,32.11,60000.0,32.16,32.19,32.11,32.11,60000.0
2021-12-06 11:35:00,32.16,32.16,32.05,32.11,65000.0,32.16,32.16,32.05,32.11,65000.0
2021-12-06 11:40:00,32.11,32.28,32.11,32.21,94000.0,32.11,32.28,32.11,32.21,94000.0
2021-12-06 11:45:00,32.28,32.28,32.28,32.28,5000.0,32.28,32.28,32.28,32.28,5000.0
2021-12-06 11:50:00,32.14,32.14,32.1,32.1,15000.0,32.14,32.14,32.1,32.1,15000.0
2021-12-06 11:55:00,32.15,32.16,32.14,32.15,29400.0,32.15,32.16,32.14,32.15,29400.0
2021-12-06 12:00:00,32.14,32.17,32.14,32.14,35000.0,32.14,32.17,32.14,32.14,35000.0
2021-12-06 12:05:00,32.11,32.22,32.11,32.22,56350.0,32.11,32.22,32.11,32.22,56350.0
2021-12-06 12:10:00,32.14,32.23,32.14,32.2,25150.0,32.14,32.23,32.14,32.2,25150.0
2021-12-06 12:15:00,32.22,32.27,32.19,32.27,35000.0,32.22,32.27,32.19,32.27,35000.0
2021-12-06 12:20:00,32.27,32.29,32.21,32.21,50600.0,32.27,32.29,32.21,32.21,50600.0
2021-12-06 12:25:00,32.26,32.26,32.26,32.26,5000.0,32.26,32.26,32.26,32.26,5000.0
2021-12-06 12:30:00,32.31,32.38,32.3,32.3,25000.0,32.31,32.38,32.3,32.3,25000.0
2021-12-06 12:35:00,32.31,32.31,32.3,32.3,25000.0,32.31,32.31,32.3,32.3,25000.0
2021-12-06 12:40:00,32.26,32.3,32.26,32.27,91700.0,32.26,32.3,32.26,32.27,91700.0
2021-12-06 12:45:00,32.31,32.39,32.31,32.36,70350.0,32.31,32.39,32.31,32.36,70350.0
2021-12-06 12:50:00,32.38,32.41,32.38,32.4,20000.0,32.38,32.41,32.38,32.4,20000.0
2021-12-06 12:55:00,32.42,32.45,32.42,32.43,30000.0,32.42,32.45,32.42,32.43,30000.0
2021-12-06 13:00:00,32.48,32.52,32.47,32.52,60650.0,32.48,32.52,32.47,32.52,60650.0
2021-12-06 13:05:00,32.51,32.51,32.48,32.5,50000.0,32.51,32.51,32.48,32.5,50000.0
2021-12-06 13:10:00,32.5,32.5,32.45,32.45,37050.0,32.5,32.5,32.45,32.45,37050.0
2021-12-06 13:15:00,32.45,32.45,32.45,32.45,5000.0,32.45,32.45,32.45,32.45,5000.0
2021-12-06 13:20:00,32.46,32.49,32.44,32.49,35150.0,32.46,32.49,32.44,32.49,35150.0
2021-12-06 13:25:00,32.52,32.66,32.52,32.6,115850.0,32.52,32.66,32.52,32.6,115850.0
2021-12-06 13:30:00,32.62,32.63,32.61,32.63,30150.0,32.62,32.63,32.61,32.63,30150.0
2021-12-06 13:35:00,32.68,32.7,32.64,32.65,40000.0,32.68,32.7,32.64,32.65,40000.0
2021-12-06 13:40:00,32.65,32.65,32.52,32.52,25550.0,32.65,32.65,32.52,32.52,25550.0
2021-12-06 13:45:00,32.56,32.59,32.56,32.59,29850.0,32.56,32.59,32.56,32.59,29850.0
2021-12-06 13:50:00,32.61,32.63,32.58,32.59,59250.0,32.61,32.63,32.58,32.59,59250.0
2021-12-06 13:55:00,32.63,32.66,32.63,32.66,30000.0,32.63,32.66,32.63,32.66,30000.0
2021-12-06 14:00:00,32.68,32.71,32.63,32.63,170650.0,32.68,32.71,32.63,32.63,170650.0
2021-12-06 14:05:00,32.61,32.64,32.6,32.64,30250.0,32.61,32.64,32.6,32.64,30250.0
2021-12-06 14:10:00,32.65,32.65,32.63,32.63,25000.0,32.65,32.65,32.63,32.63,25000.0
2021-12-06 14:15:00,32.69,32.72,32.69,32.72,42450.0,32.69,32.72,32.69,32.72,42450.0
2021-12-06 14:20:00,32.7,32.72,32.67,32.67,72200.0,32.7,32.72,32.67,32.67,72200.0
2021-12-06 14:25:00,32.64,32.68,32.64,32.68,20000.0,32.64,32.68,32.64,32.68,20000.0
2021-12-06 14:30:00,32.68,32.74,32.68,32.74,123000.0,32.68,32.74,32.68,32.74,123000.0
2021-12-06 14:35:00,32.68,32.68,32.68,32.68,5000.0,32.68,32.68,32.68,32.68,5000.0
2021-12-06 14:40:00,32.59,32.6,32.56,32.57,30900.0,32.59,32.6,32.56,32.57,30900.0
2021-12-06 14:45:00,32.44,32.46,32.44,32.46,20000.0,32.44,32.46,32.44,32.46,20000.0
2021-12-06 14:50:00,32.43,32.43,32.42,32.42,41950.0,32.43,32.43,32.42,32.42,41950.0
2021-12-06 14:55:00,32.4,32.4,32.39,32.39,15000.0,32.4,32.4,32.39,32.39,15000.0
2021-12-06 15:00:00,32.41,32.44,32.41,32.41,50000.0,32.41,32.44,32.41,32.41,50000.0
2021-12-06 15:05:00,32.41,32.45,32.41,32.44,50250.0,32.41,32.45,32.41,32.44,50250.0
2021-12-06 15:10:00,32.44,32.44,32.4,32.42,70750.0,32.44,32.44,32.4,32.42,70750.0
2021-12-06 15:15:00,32.46,32.48,32.43,32.48,73000.0,32.46,32.48,32.43,32.48,73000.0
2021-12-06 15:20:00,32.49,32.49,32.46,32.46,35050.0,32.49,32.49,32.46,32.46,35050.0
2021-12-06 15:25:00,32.43,32.44,32.43,32.43,15000.0,32.43,32.44,32.43,32.43,15000.0
2021-12-06 15:30:00,32.46,32.46,32.42,32.43,38250.0,32.46,32.46,32.42,32.43,38250.0
2021-12-06 15:35:00,32.43,32.44,32.43,32.44,10000.0,32.43,32.44,32.43,32.44,10000.0
2021-12-06 15:40:00,32.43,32.51,32.43,32.51,25400.0,32.43,32.51,32.43,32.51,25400.0
2021-12-06 15:45:00,32.48,32.5,32.45,32.47,141650.0,32.48,32.5,32.45,32.47,141650.0
2021-12-06 15:50:00,32.47,32.56,32.47,32.56,81050.0,32.47,32.56,32.47,32.56,81050.0
2021-12-06 15:55:00,32.54,32.55,32.48,32.48,219200.0,32.54,32.55,32.48,32.48,219200.0
2021-12-07 09:30:00,33.12,33.4,33.04,33.4,292300.0,33.12,33.4,33.04,33.4,292300.0
2021-12-07 09:35:00,33.46,33.47,33.39,33.45,100750.0,33.46,33.47,33.39,33.45,100750.0
2021-12-07 09:40:00,33.48,33.53,33.44,33.44,154100.0,33.48,33.53,33.44,33.44,154100.0
2021-12-07 09:45:00,33.46,33.66,33.44,33.66,154050.0,33.46,33.66,33.44,33.66,154050.0
2021-12-07 09:50:00,33.64,33.8,33.64,33.77,96150.0,33.64,33.8,33.64,33.77,96150.0
2021-12-07 09:55:00,33.73,33.92,33.73,33.9,112550.0,33.73,33.92,33.73,33.9,112550.0
2021-12-07 10:00:00,33.88,33.96,33.87,33.89,117250.0,33.88,33.96,33.87,33.89,117250.0
2021-12-07 10:05:00,33.83,33.96,33.83,33.96,106800.0,33.83,33.96,33.83,33.96,106800.0
2021-12-07 10:10:00,33.98,33.98,33.87,33.91,128100.0,33.98,33.98,33.87,33.91,128100.0
2021-12-07 10:15:00,33.97,33.99,33.92,33.92,85000.0,33.97,33.99,33.92,33.92,85000.0
2021-12-07 10:20:00,33.89,33.94,33.89,33.92,40000.0,33.89,33.94,33.89,33.92,40000.0
2021-12-07 10:25:00,33.92,34.05,33.92,34.04,114400.0,33.92,34.05,33.92,34.04,114400.0
2021-12-07 10:30:00,34.07,34.19,34.07,34.19,217000.0,34.07,34.19,34.07,34.19,217000.0
2021-12-07 10:35:00,34.19,34.25,34.19,34.23,130950.0,34.19,34.25,34.19,34.23,130950.0
2021-12-07 10:40:00,34.1,34.16,34.1,34.16,15000.0,34.1,34.16,34.1,34.16,15000.0
2021-12-07 10:45:00,34.17,34.17,34.13,34.13,25000.0,34.17,34.17,34.13,34.13,25000.0
2021-12-07 10:50:00,34.16,34.21,34.15,34.2,111150.0,34.16,34.21,34.15,34.2,111150.0
2021-12-07 10:55:00,34.19,34.2,34.11,34.11,125000.0,34.19,34.2,34.11,34.11,125000.0
2021-12-07 11:00:00,34.18,34.22,34.14,34.17,60850.0,34.18,34.22,34.14,34.17,60850.0
2021-12-07 11:05:00,34.17,34.24,34.17,34.23,85000.0,34.17,34.24,34.17,34.23,85000.0
2021-12-07 11:10:00,34.26,34.27,34.19,34.26,246500.0,34.26,34.27,34.19,34.26,246500.0
2021-12-07 11:15:00,34.26,34.28,34.2,34.22,114200.0,34.26,34.28,34.2,34.22,114200.0
2021-12-07 11:20:00,34.2,34.25,34.19,34.22,65750.0,34.2,34.25,34.19,34.22,65750.0
2021-12-07 11:25:00,34.22,34.3,34.22,34.27,69150.0,34.22,34.3,34.22,34.27,69150.0
2021-12-07 11:30:00,34.27,34.27,34.13,34.17,111500.0,34.27,34.27,34.13,34.17,111500.0
2021-12-07 11:35:00,34.16,34.17,34.14,34.17,38150.0,34.16,34.17,34.14,34.17,38150.0
2021-12-07 11:40:00,34.14,34.14,34.12,34.12,25000.0,34.14,34.14,34.12,34.12,25000.0
2021-12-07 11:45:00,34.11,34.11,34.04,34.04,50900.0,34.11,34.11,34.04,34.04,50900.0
2021-12-07 11:50:00,34.05,34.05,34.03,34.05,45550.0,34.05,34.05,34.03,34.05,45550.0
2021-12-07 11:55:00,34.06,34.14,34.06,34.14,74150.0,34.06,34.14,34.06,34.14,74150.0
2021-12-07 12:00:00,34.16,34.18,34.16,34.18,10000.0,34.16,34.18,34.16,34.18,10000.0
2021-12-07 12:05:00,34.16,34.18,34.16,34.16,20150.0,34.16,34.18,34.16,34.16,20150.0
2021-12-07 12:10:00,34.14,34.14,34.14,34.14,5000.0,34.14,34.14,34.14,34.14,5000.0
2021-12-07 12:15:00,34.1,34.1,34.09,34.1,55350.0,34.1,34.1,34.09,34.1,55350.0
2021-12-07 12:20:00,34.07,34.17,34.07,34.16,51650.0,34.07,34.17,34.07,34.16,51650.0
2021-12-07 12:25:00,34.18,34.18,34.09,34.13,30150.0,34.18,34.18,34.09,34.13,30150.0
2021-12-07 12:30:00,34.11,34.11,34.11,34.11,5000.0,34.11,34.11,34.11,34.11,5000.0
2021-12-07 12:35:00,34.12,34.12,34.12,34.12,5000.0,34.12,34.12,34.12,34.12,5000.0
2021-12-07 12:40:00,34.15,34.19,34.12,34.19,20400.0,34.15,34.19,34.12,34.19,20400.0
2021-12-07 12:45:00,34.22,34.29,34.22,34.29,30000.0,34.22,34.29,34.22,34.29,30000.0
2021-12-07 12:50:00,34.24,34.26,34.21,34.21,49600.0,34.24,34.26,34.21,34.21,49600.0
2021-12-07 12:55:00,34.19,34.21,34.18,34.2,35000.0,34.19,34.21,34.18,34.2,35000.0
2021-12-07 13:00:00,34.18,34.2,34.16,34.17,77400.0,34.18,34.2,34.16,34.17,77400.0
2021-12-07 13:05:00,34.2,34.3,34.2,34.23,88300.0,34.2,34.3,34.2,34.23,88300.0
2021-12-07 13:10:00,34.24,34.27,34.24,34.27,77600.0,34.24,34.27,34.24,34.27,77600.0
2021-12-07 13:15:00,34.28,34.3,34.27,34.3,25000.0,34.28,34.3,34.27,34.3,25000.0
2021-12-07 13:20:00,34.36,34.36,34.31,34.31,20000.0,34.36,34.36,34.31,34.31,20000.0
2021-12-07 13:25:00,34.35,34.37,34.35,34.37,41350.0,34.35,34.37,34.35,34.37,41350.0
2021-12-07 13:30:00,34.38,34.38,34.36,34.36,28750.0,34.38,34.38,34.36,34.36,28750.0
2021-12-07 13:35:00,34.35,34.37,34.35,34.37,30000.0,34.35,34.37,34.35,34.37,30000.0
2021-12-07 13:40:00,34.38,34.41,34.38,34.39,75000.0,34.38,34.41,34.38,34.39,75000.0
2021-12-07 13:45:00,34.44,34.46,34.42,34.46,66150.0,34.44,34.46,34.42,34.46,66150.0
2021-12-07 13:50:00,34.46,34.46,34.43,34.46,80000.0,34.46,34.46,34.43,34.46,80000.0
2021-12-07 13:55:00,34.49,34.54,34.49,34.5,46550.0,34.49,34.54,34.49,34.5,46550.0
2021-12-07 14:00:00,34.54,34.54,34.49,34.52,78250.0,34.54,34.54,34.49,34.52,78250.0
2021-12-07 14:05:00,34.48,34.48,34.44,34.44,63650.0,34.48,34.48,34.44,34.44,63650.0
2021-12-07 14:10:00,34.42,34.42,34.33,34.33,100900.0,34.42,34.42,34.33,34.33,100900.0
2021-12-07 14:15:00,34.34,34.35,34.28,34.31,141700.0,34.34,34.35,34.28,34.31,141700.0
2021-12-07 14:20:00,34.29,34.29,34.26,34.29,55500.0,34.29,34.29,34.26,34.29,55500.0
2021-12-07 14:25:00,34.3,34.33,34.29,34.32,74300.0,34.3,34.33,34.29,34.32,74300.0
2021-12-07 14:30:00,34.29,34.31,34.29,34.31,35000.0,34.29,34.31,34.29,34.31,35000.0
2021-12-07 14:35:00,34.3,34.3,34.22,34.22,52500.0,34.3,34.3,34.22,34.22,52500.0
2021-12-07 14:40:00,34.27,34.33,34.27,34.33,30000.0,34.27,34.33,34.27,34.33,30000.0
2021-12-07 14:45:00,34.34,34.34,34.31,34.31,35000.0,34.34,34.34,34.31,34.31,35000.0
2021-12-07 14:50:00,34.33,34.37,34.33,34.37,51200.0,34.33,34.37,34.33,34.37,51200.0
2021-12-07 14:55:00,34.37,34.37,34.34,34.35,30500.0,34.37,34.37,34.34,34.35,30500.0
2021-12-07 15:00:00,34.37,34.39,34.35,34.39,45000.0,34.37,34.39,34.35,34.39,45000.0
2021-12-07 15:05:00,34.39,34.39,34.34,34.36,35000.0,34.39,34.39,34.34,34.36,35000.0
2021-12-07 15:10:00,34.34,34.35,34.29,34.32,64500.0,34.34,34.35,34.29,34.32,64500.0
2021-12-07 15:15:00,34.31,34.34,34.31,34.33,35050.0,34.31,34.34,34.31,34.33,35050.0
2021-12-07 15:20:00,34.31,34.33,34.28,34.28,70000.0,34.31,34.33,34.28,34.28,70000.0
2021-12-07 15:25:00,34.25,34.29,34.25,34.28,95450.0,34.25,34.29,34.25,34.28,95450.0
2021-12-07 15:30:00,34.3,34.36,34.3,34.35,88950.0,34.3,34.36,34.3,34.35,88950.0
2021-12-07 15:35:00,34.36,34.36,34.31,34.33,47500.0,34.36,34.36,34.31,34.33,47500.0
2021-12-07 15:40:00,34.32,34.36,34.28,34.3,85000.0,34.32,34.36,34.28,34.3,85000.0
2021-12-07 15:45:00,34.3,34.3,34.22,34.24,136000.0,34.3,34.3,34.22,34.24,136000.0
2021-12-07 15:50:00,34.24,34.24,34.16,34.22,150450.0,34.24,34.24,34.16,34.22,150450.0
2021-12-07 15:55:00,34.22,34.27,34.22,34.23,458200.0,34.22,34.27,34.22,34.23,458200.0
2021-12-08 09:30:00,34.42,34.53,34.33,34.49,164600.0,34.42,34.53,34.33,34.49,164600.0
2021-12-08 09:35:00,34.35,34.36,34.16,34.17,105350.0,34.35,34.36,34.16,34.17,105350.0
2021-12-08 09:40:00,34.3,34.33,34.28,34.28,15150.0,34.3,34.33,34.28,34.28,15150.0
2021-12-08 09:45:00,34.52,34.7,34.52,34.67,115000.0,34.52,34.7,34.52,34.67,115000.0
2021-12-08 09:50:00,34.76,34.8,34.7,34.77,276050.0,34.76,34.8,34.7,34.77,276050.0
2021-12-08 09:55:00,34.69,34.71,34.62,34.65,103200.0,34.69,34.71,34.62,34.65,103200.0
2021-12-08 10:00:00,34.61,34.65,34.48,34.48,115000.0,34.61,34.65,34.48,34.48,115000.0
2021-12-08 10:05:00,34.37,34.56,34.37,34.44,30000.0,34.37,34.56,34.37,34.44,30000.0
2021-12-08 10:10:00,34.51,34.54,34.51,34.54,50000.0,34.51,34.54,34.51,34.54,50000.0
2021-12-08 10:15:00,34.54,34.59,34.54,34.58,30000.0,34.54,34.59,34.54,34.58,30000.0
2021-12-08 10:20:00,34.59,34.68,34.59,34.68,70000.0,34.59,34.68,34.59,34.68,70000.0
2021-12-08 10:25:00,34.61,34.61,34.56,34.56,24050.0,34.61,34.61,34.56,34.56,24050.0
2021-12-08 10:30:00,34.53,34.62,34.51,34.6,71800.0,34.53,34.62,34.51,34.6,71800.0
2021-12-08 10:35:00,34.57,34.63,34.57,34.59,45000.0,34.57,34.63,34.57,34.59,45000.0
2021-12-08 10:40:00,34.6,34.66,34.58,34.62,111250.0,34.6,34.66,34.58,34.62,111250.0
2021-12-08 10:45:00,34.64,34.64,34.47,34.47,50000.0,34.64,34.64,34.47,34.47,50000.0
2021-12-08 10:50:00,34.52,34.54,34.49,34.54,55000.0,34.52,34.54,34.49,34.54,55000.0
2021-12-08 10:55:00,34.53,34.53,34.48,34.48,25000.0,34.53,34.53,34.48,34.48,25000.0
2021-12-08 11:00:00,34.47,34.52,34.44,34.52,35000.0,34.47,34.52,34.44,34.52,35000.0
2021-12-08 11:05:00,34.53,34.53,34.44,34.44,40000.0,34.53,34.53,34.44,34.44,40000.0
2021-12-08 11:10:00,34.47,34.47,34.46,34.46,10000.0,34.47,34.47,34.46,34.46,10000.0
2021-12-08 11:15:00,34.48,34.48,34.42,34.42,35000.0,34.48,34.48,34.42,34.42,35000.0
2021-12-08 11:20:00,34.45,34.54,34.45,34.54,60000.0,34.45,34.54,34.45,34.54,60000.0
2021-12-08 11:25:00,34.57,34.57,34.56,34.56,15000.0,34.57,34.57,34.56,34.56,15000.0
2021-12-08 11:30:00,34.6,34.61,34.56,34.59,55000.0,34.6,34.61,34.56,34.59,55000.0
2021-12-08 11:35:00,34.61,34.61,34.61,34.61,16600.0,34.61,34.61,34.61,34.61,16600.0
2021-12-08 11:40:00,34.58,34.58,34.58,34.58,5000.0,34.58,34.58,34.58,34.58,5000.0
2021-12-08 11:45:00,34.58,34.64,34.58,34.64,35000.0,34.58,34.64,34.58,34.64,35000.0
2021-12-08 11:50:00,34.62,34.62,34.62,34.62,5000.0,34.62,34.62,34.62,34.62,5000.0
2021-12-08 11:55:00,34.68,34.68,34.64,34.64,35000.0,34.68,34.68,34.64,34.64,35000.0
2021-12-08 12:00:00,34.69,34.69,34.69,34.69,5000.0,34.69,34.69,34.69,34.69,5000.0
2021-12-08 12:05:00,34.7,34.7,34.7,34.7,5000.0,34.7,34.7,34.7,34.7,5000.0
2021-12-08 12:10:00,34.68,34.68,34.65,34.65,15000.0,34.68,34.68,34.65,34.65,15000.0
2021-12-08 12:15:00,34.68,34.69,34.64,34.64,24000.0,34.68,34.69,34.64,34.64,24000.0
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 12:25:00,34.62,34.62,34.62,34.62,0.0,34.62,34.62,34.62,34.62,0.0
2021-12-08 12:30:00,34.65,34.7,34.65,34.7,13600.0,34.65,34.7,34.65,34.7,13600.0
2021-12-08 12:35:00,34.72,34.72,34.67,34.69,40000.0,34.72,34.72,34.67,34.69,40000.0
2021-12-08 12:40:00,34.68,34.8,34.68,34.8,106050.0,34.68,34.8,34.68,34.8,106050.0
2021-12-08 12:45:00,34.81,34.83,34.75,34.75,15000.0,34.81,34.83,34.75,34.75,15000.0
2021-12-08 12:50:00,34.81,34.81,34.81,34.81,5000.0,34.81,34.81,34.81,34.81,5000.0
2021-12-08 12:55:00,34.81,34.86,34.8,34.83,72500.0,34.81,34.86,34.8,34.83,72500.0
2021-12-08 13:00:00,34.79,34.79,34.79,34.79,5000.0,34.79,34.79,34.79,34.79,5000.0
2021-12-08 13:05:00,34.83,34.83,34.83,34.83,5000.0,34.83,34.83,34.83,34.83,5000.0
2021-12-08 13:10:00,34.79,34.79,34.78,34.78,25000.0,34.79,34.79,34.78,34.78,25000.0
2021-12-08 13:15:00,34.79,34.9,34.79,34.9,46100.0,34.79,34.9,34.79,34.9,46100.0
2021-12-08 13:20:00,34.86,34.86,34.84,34.84,15800.0,34.86,34.86,34.84,34.84,15800.0
2021-12-08 13:25:00,34.82,34.86,34.82,34.82,16250.0,34.82,34.86,34.82,34.82,16250.0
2021-12-08 13:30:00,34.8,34.8,34.77,34.78,25000.0,34.8,34.8,34.77,34.78,25000.0
2021-12-08 13:35:00,34.88,34.88,34.83,34.84,17650.0,34.88,34.88,34.83,34.84,17650.0
2021-12-08 13:40:00,34.85,34.88,34.85,34.86,88900.0,34.85,34.88,34.85,34.86,88900.0
2021-12-08 13:45:00,34.86,34.86,34.85,34.85,30000.0,34.86,34.86,34.85,34.85,30000.0
2021-12-08 13:50:00,34.83,34.89,34.83,34.85,39750.0,34.83,34.89,34.83,34.85,39750.0
2021-12-08 13:55:00,34.86,34.86,34.83,34.86,15000.0,34.86,34.86,34.83,34.86,15000.0
2021-12-08 14:00:00,34.87,34.97,34.82,34.93,168000.0,34.87,34.97,34.82,34.93,168000.0
2021-12-08 14:05:00,34.92,34.92,34.87,34.87,60000.0,34.92,34.92,34.87,34.87,60000.0
2021-12-08 14:10:00,34.86,34.86,34.86,34.86,15000.0,34.86,34.86,34.86,34.86,15000.0
2021-12-08 14:15:00,34.84,34.84,34.78,34.84,16050.0,34.84,34.84,34.78,34.84,16050.0
2021-12-08 14:20:00,34.83,34.89,34.83,34.86,29400.0,34.83,34.89,34.83,34.86,29400.0
2021-12-08 14:25:00,34.9,34.92,34.9,34.92,15000.0,34.9,34.92,34.9,34.92,15000.0
2021-12-08 14:30:00,34.93,34.95,34.9,34.94,47500.0,34.93,34.95,34.9,34.94,47500.0
2021-12-08 14:35:00,34.89,34.92,34.89,34.92,20000.0,34.89,34.92,34.89,34.92,20000.0
2021-12-08 14:40:00,34.9,34.91,34.9,34.9,25000.0,34.9,34.91,34.9,34.9,25000.0
2021-12-08 14:45:00,34.86,34.87,34.86,34.86,44050.0,34.86,34.87,34.86,34.86,44050.0
2021-12-08 14:50:00,34.84,34.84,34.83,34.84,25000.0,34.84,34.84,34.83,34.84,25000.0
2021-12-08 14:55:00,34.85,34.88,34.85,34.86,40000.0,34.85,34.88,34.85,34.86,40000.0
2021-12-08 15:00:00,34.87,34.87,34.83,34.83,22000.0,34.87,34.87,34.83,34.83,22000.0
2021-12-08 15:05:00,34.8,34.8,34.78,34.78,170150.0,34.8,34.8,34.78,34.78,170150.0
2021-12-08 15:10:00,34.79,34.79,34.78,34.78,20500.0,34.79,34.79,34.78,34.78,20500.0
2021-12-08 15:15:00,34.77,34.78,34.76,34.76,46800.0,34.77,34.78,34.76,34.76,46800.0
2021-12-08 15:20:00,34.78,34.79,34.77,34.78,30250.0,34.78,34.79,34.77,34.78,30250.0
2021-12-08 15:25:00,34.78,34.8,34.77,34.8,50000.0,34.78,34.8,34.77,34.8,50000.0
2021-12-08 15:30:00,34.81,34.84,34.81,34.84,15050.0,34.81,34.84,34.81,34.84,15050.0
2021-12-08 15:35:00,34.81,34.82,34.8,34.8,53000.0,34.81,34.82,34.8,34.8,53000.0
2021-12-08 15:40:00,34.79,34.8,34.77,34.77,74400.0,34.79,34.8,34.77,34.77,74400.0
2021-12-08 15:45:00,34.78,34.82,34.77,34.82,47900.0,34.78,34.82,34.77,34.82,47900.0
2021-12-08 15:50:00,34.85,34.87,34.84,34.85,88750.0,34.85,34.87,34.84,34.85,88750.0
2021-12-08 15:55:00,34.84,34.84,34.78,34.79,258950.0,34.84,34.84,34.78,34.79,258950.0
2021-12-09 09:30:00,34.84,34.86,34.62,34.84,85200.0,34.84,34.86,34.62,34.84,85200.0
2021-12-09 09:35:00,34.84,34.87,34.76,34.85,35150.0,34.84,34.87,34.76,34.85,35150.0
2021-12-09 09:40:00,34.84,34.88,34.74,34.85,50000.0,34.84,34.88,34.74,34.85,50000.0
2021-12-09 09:45:00,34.96,35.1,34.96,35.0,30000.0,34.96,35.1,34.96,35.0,30000.0
2021-12-09 09:50:00,34.9,34.9,34.76,34.76,35000.0,34.9,34.9,34.76,34.76,35000.0
2021-12-09 09:55:00,34.7,34.7,34.61,34.61,25000.0,34.7,34.7,34.61,34.61,25000.0
2021-12-09 10:00:00,34.65,34.8,34.62,34.8,21950.0,34.65,34.8,34.62,34.8,21950.0
2021-12-09 10:05:00,34.82,34.82,34.74,34.74,25000.0,34.82,34.82,34.74,34.74,25000.0
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 10:15:00,34.66,34.66,34.66,34.66,0.0,34.66,34.66,34.66,34.66,0.0
2021-12-09 10:20:00,34.62,34.62,34.56,34.6,47000.0,34.62,34.62,34.56,34.6,47000.0
2021-12-09 10:25:00,34.53,34.55,34.5,34.5,54350.0,34.53,34.55,34.5,34.5,54350.0
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 10:35:00,34.52,34.52,34.52,34.52,0.0,34.52,34.52,34.52,34.52,0.0
2021-12-09 10:40:00,34.5,34.5,34.5,34.5,10450.0,34.5,34.5,34.5,34.5,10450.0
2021-12-09 10:45:00,34.53,34.53,34.53,34.53,5000.0,34.53,34.53,34.53,34.53,5000.0
2021-12-09 10:50:00,34.52,34.53,34.52,34.53,10000.0,34.52,34.53,34.52,34.53,10000.0
2021-12-09 10:55:00,34.54,34.62,34.44,34.44,69000.0,34.54,34.62,34.44,34.44,69000.0
2021-12-09 11:00:00,34.43,34.52,34.43,34.47,49950.0,34.43,34.52,34.43,34.47,49950.0
2021-12-09 11:05:00,34.47,34.53,34.47,34.53,22500.0,34.47,34.53,34.47,34.53,22500.0
2021-12-09 11:10:00,34.56,34.57,34.53,34.57,25000.0,34.56,34.57,34.53,34.57,25000.0
2021-12-09 11:15:00,34.58,34.6,34.58,34.6,35000.0,34.58,34.6,34.58,34.6,35000.0
2021-12-09 11:20:00,34.61,34.61,34.56,34.56,42500.0,34.61,34.61,34.56,34.56,42500.0
2021-12-09 11:25:00,34.62,34.62,34.56,34.59,50000.0,34.62,34.62,34.56,34.59,50000.0
2021-12-09 11:30:00,34.6,34.62,34.6,34.62,20000.0,34.6,34.62,34.6,34.62,20000.0
2021-12-09 11:35:00,34.52,34.55,34.49,34.55,28450.0,34.52,34.55,34.49,34.55,28450.0
2021-12-09 11:40:00,34.51,34.51,34.51,34.51,5000.0,34.51,34.51,34.51,34.51,5000.0
2021-12-09 11:45:00,34.64,34.64,34.64,34.64,10000.0,34.64,34.64,34.64,34.64,10000.0
2021-12-09 11:50:00,34.61,34.61,34.59,34.59,10000.0,34.61,34.61,34.59,34.59,10000.0
2021-12-09 11:55:00,34.56,34.56,34.53,34.53,15000.0,34.56,34.56,34.53,34.53,15000.0
2021-12-09 12:00:00,34.55,34.59,34.49,34.54,89150.0,34.55,34.59,34.49,34.54,89150.0
2021-12-09 12:05:00,34.56,34.56,34.56,34.56,6000.0,34.56,34.56,34.56,34.56,6000.0
2021-12-09 12:10:00,34.56,34.56,34.56,34.56,0.0,34.56,34.56,34.56,34.56,0.0
2021-12-09 12:15:00,34.57,34.57,34.52,34.56,26450.0,34.57,34.57,34.52,34.56,26450.0
2021-12-09 12:20:00,34.53,34.55,34.53,34.55,35000.0,34.53,34.55,34.53,34.55,35000.0
2021-12-09 12:25:00,34.58,34.58,34.58,34.58,5000.0,34.58,34.58,34.58,34.58,5000.0
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 12:35:00,34.56,34.56,34.56,34.56,0.0,34.56,34.56,34.56,34.56,0.0
2021-12-09 12:40:00,34.56,34.56,34.56,34.56,0.0,34.56,34.56,34.56,34.56,0.0
2021-12-09 12:45:00,34.6,34.6,34.56,34.57,20050.0,34.6,34.6,34.56,34.57,20050.0
2021-12-09 12:50:00,34.61,34.61,34.59,34.59,10000.0,34.61,34.61,34.59,34.59,10000.0
2021-12-09 12:55:00,34.59,34.59,34.57,34.57,10000.0,34.59,34.59,34.57,34.57,10000.0
2021-12-09 13:00:00,34.6,34.6,34.55,34.58,15000.0,34.6,34.6,34.55,34.58,15000.0
2021-12-09 13:05:00,34.53,34.53,34.5,34.5,15000.0,34.53,34.53,34.5,34.5,15000.0
2021-12-09 13:10:00,34.52,34.52,34.5,34.5,10000.0,34.52,34.52,34.5,34.5,10000.0
2021-12-09 13:15:00,34.58,34.58,34.56,34.56,15000.0,34.58,34.58,34.56,34.56,15000.0
2021-12-09 13:20:00,34.57,34.57,34.54,34.54,10000.0,34.57,34.57,34.54,34.54,10000.0
2021-12-09 13:25:00,34.55,34.56,34.54,34.56,15000.0,34.55,34.56,34.54,34.56,15000.0
2021-12-09 13:30:00,34.53,34.53,34.53,34.53,5000.0,34.53,34.53,34.53,34.53,5000.0
2021-12-09 13:35:00,34.52,34.52,34.52,34.52,5000.0,34.52,34.52,34.52,34.52,5000.0
2021-12-09 13:40:00,34.55,34.55,34.5,34.5,20000.0,34.55,34.55,34.5,34.5,20000.0
2021-12-09 13:45:00,34.5,34.52,34.42,34.45,61750.0,34.5,34.52,34.42,34.45,61750.0
2021-12-09 13:50:00,34.4,34.4,34.35,34.35,30000.0,34.4,34.4,34.35,34.35,30000.0
2021-12-09 13:55:00,34.4,34.49,34.4,34.46,30000.0,34.4,34.49,34.4,34.46,30000.0
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 14:05:00,34.44,34.44,34.44,34.44,0.0,34.44,34.44,34.44,34.44,0.0
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 14:15:00,34.5,34.5,34.5,34.5,0.0,34.5,34.5,34.5,34.5,0.0
2021-12-09 14:20:00,34.53,34.56,34.53,34.55,20050.0,34.53,34.56,34.53,34.55,20050.0
2021-12-09 14:25:00,34.49,34.49,34.49,34.49,5000.0,34.49,34.49,34.49,34.49,5000.0
2021-12-09 14:30:00,34.49,34.49,34.49,34.49,0.0,34.49,34.49,34.49,34.49,0.0
2021-12-09 14:35:00,34.49,34.49,34.49,34.49,5000.0,34.49,34.49,34.49,34.49,5000.0
2021-12-09 14:40:00,34.5,34.52,34.5,34.52,26400.0,34.5,34.52,34.5,34.52,26400.0
2021-12-09 14:45:00,34.51,34.51,34.51,34.51,5000.0,34.51,34.51,34.51,34.51,5000.0
2021-12-09 14:50:00,34.51,34.56,34.5,34.5,64750.0,34.51,34.56,34.5,34.5,64750.0
2021-12-09 14:55:00,34.5,34.52,34.5,34.52,20000.0,34.5,34.52,34.5,34.52,20000.0
2021-12-09 15:00:00,34.52,34.52,34.47,34.48,34250.0,34.52,34.52,34.47,34.48,34250.0
2021-12-09 15:05:00,34.49,34.49,34.42,34.42,24500.0,34.49,34.49,34.42,34.42,24500.0
2021-12-09 15:10:00,34.37,34.41,34.37,34.41,22250.0,34.37,34.41,34.37,34.41,22250.0
2021-12-09 15:15:00,34.43,34.43,34.43,34.43,5000.0,34.43,34.43,34.43,34.43,5000.0
2021-12-09 15:20:00,34.41,34.45,34.41,34.41,35000.0,34.41,34.45,34.41,34.41,35000.0
2021-12-09 15:25:00,34.42,34.43,34.41,34.41,20250.0,34.42,34.43,34.41,34.41,20250.0
2021-12-09 15:30:00,34.45,34.48,34.45,34.47,24000.0,34.45,34.48,34.45,34.47,24000.0
2021-12-09 15:35:00,34.44,34.5,34.43,34.47,65650.0,34.44,34.5,34.43,34.47,65650.0
2021-12-09 15:40:00,34.47,34.58,34.47,34.57,70300.0,34.47,34.58,34.47,34.57,70300.0
2021-12-09 15:45:00,34.55,34.57,34.54,34.57,58550.0,34.55,34.57,34.54,34.57,58550.0
2021-12-09 15:50:00,34.53,34.57,34.53,34.56,99500.0,34.53,34.57,34.53,34.56,99500.0
2021-12-09 15:55:00,34.49,34.53,34.47,34.47,217150.0,34.49,34.53,34.47,34.47,217150.0
2021-12-10 09:30:00,34.75,34.9,34.61,34.82,226100.0,34.75,34.9,34.61,34.82,226100.0
2021-12-10 09:35:00,34.78,34.78,34.67,34.75,28600.0,34.78,34.78,34.67,34.75,28600.0
2021-12-10 09:40:00,34.73,34.81,34.69,34.69,65150.0,34.73,34.81,34.69,34.69,65150.0
2021-12-10 09:45:00,34.76,34.76,34.57,34.7,70000.0,34.76,34.76,34.57,34.7,70000.0
2021-12-10 09:50:00,34.45,34.55,34.45,34.55,26250.0,34.45,34.55,34.45,34.55,26250.0
2021-12-10 09:55:00,34.5,34.5,34.43,34.48,112150.0,34.5,34.5,34.43,34.48,112150.0
2021-12-10 10:00:00,34.49,34.5,34.41,34.42,94600.0,34.49,34.5,34.41,34.42,94600.0
2021-12-10 10:05:00,34.48,34.48,34.41,34.41,20000.0,34.48,34.48,34.41,34.41,20000.0
2021-12-10 10:10:00,34.4,34.53,34.4,34.53,103450.0,34.4,34.53,34.4,34.53,103450.0
2021-12-10 10:15:00,34.53,34.58,34.53,34.58,17500.0,34.53,34.58,34.53,34.58,17500.0
2021-12-10 10:20:00,34.56,34.65,34.56,34.59,30250.0,34.56,34.65,34.56,34.59,30250.0
2021-12-10 10:25:00,34.59,34.59,34.55,34.55,10000.0,34.59,34.59,34.55,34.55,10000.0
2021-12-10 10:30:00,34.6,34.6,34.48,34.5,60000.0,34.6,34.6,34.48,34.5,60000.0
2021-12-10 10:35:00,34.53,34.54,34.46,34.54,15000.0,34.53,34.54,34.46,34.54,15000.0
2021-12-10 10:40:00,34.57,34.57,34.5,34.5,25900.0,34.57,34.57,34.5,34.5,25900.0
2021-12-10 10:45:00,34.47,34.47,34.42,34.42,25000.0,34.47,34.47,34.42,34.42,25000.0
2021-12-10 10:50:00,34.34,34.34,34.34,34.34,20000.0,34.34,34.34,34.34,34.34,20000.0
2021-12-10 10:55:00,34.34,34.34,34.34,34.34,15000.0,34.34,34.34,34.34,34.34,15000.0
2021-12-10 11:00:00,34.29,34.34,34.29,34.34,31400.0,34.29,34.34,34.29,34.34,31400.0
2021-12-10 11:05:00,34.27,34.27,34.26,34.26,10000.0,34.27,34.27,34.26,34.26,10000.0
2021-12-10 11:10:00,34.31,34.31,34.24,34.24,45150.0,34.31,34.31,34.24,34.24,45150.0
2021-12-10 11:15:00,34.31,34.37,34.28,34.3,30000.0,34.31,34.37,34.28,34.3,30000.0
2021-12-10 11:20:00,34.31,34.31,34.31,34.31,5500.0,34.31,34.31,34.31,34.31,5500.0
2021-12-10 11:25:00,34.32,34.39,34.32,34.39,10000.0,34.32,34.39,34.32,34.39,10000.0
2021-12-10 11:30:00,34.32,34.32,34.32,34.32,5000.0,34.32,34.32,34.32,34.32,5000.0
2021-12-10 11:35:00,34.39,34.39,34.32,34.32,10000.0,34.39,34.39,34.32,34.32,10000.0
2021-12-10 11:40:00,34.32,34.39,34.32,34.39,25000.0,34.32,34.39,34.32,34.39,25000.0
2021-12-10 11:45:00,34.43,34.47,34.43,34.47,30500.0,34.43,34.47,34.43,34.47,30500.0
2021-12-10 11:50:00,34.5,34.53,34.48,34.48,60900.0,34.5,34.53,34.48,34.48,60900.0
2021-12-10 11:55:00,34.48,34.48,34.48,34.48,8000.0,34.48,34.48,34.48,34.48,8000.0
2021-12-10 12:00:00,34.47,34.52,34.44,34.52,25050.0,34.47,34.52,34.44,34.52,25050.0
2021-12-10 12:05:00,34.51,34.58,34.51,34.57,54000.0,34.51,34.58,34.51,34.57,54000.0
2021-12-10 12:10:00,34.6,34.6,34.54,34.58,88050.0,34.6,34.6,34.54,34.58,88050.0
2021-12-10 12:15:00,34.55,34.55,34.51,34.51,16050.0,34.55,34.55,34.51,34.51,16050.0
2021-12-10 12:20:00,34.47,34.47,34.47,34.47,5000.0,34.47,34.47,34.47,34.47,5000.0
2021-12-10 12:25:00,34.46,34.51,34.4,34.4,29200.0,34.46,34.51,34.4,34.4,29200.0
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 12:35:00,34.41,34.41,34.41,34.41,0.0,34.41,34.41,34.41,34.41,0.0
2021-12-10 12:40:00,34.44,34.45,34.43,34.45,30000.0,34.44,34.45,34.43,34.45,30000.0
2021-12-10 12:45:00,34.47,34.47,34.47,34.47,5000.0,34.47,34.47,34.47,34.47,5000.0
2021-12-10 12:50:00,34.48,34.48,34.48,34.48,5000.0,34.48,34.48,34.48,34.48,5000.0
2021-12-10 12:55:00,34.47,34.52,34.47,34.52,10000.0,34.47,34.52,34.47,34.52,10000.0
2021-12-10 13:00:00,34.53,34.53,34.53,34.53,5000.0,34.53,34.53,34.53,34.53,5000.0
2021-12-10 13:05:00,34.59,34.59,34.55,34.55,15000.0,34.59,34.59,34.55,34.55,15000.0
2021-12-10 13:10:00,34.61,34.63,34.59,34.59,30100.0,34.61,34.63,34.59,34.59,30100.0
2021-12-10 13:15:00,34.58,34.6,34.57,34.57,107250.0,34.58,34.6,34.57,34.57,107250.0
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 13:25:00,34.57,34.57,34.57,34.57,0.0,34.57,34.57,34.57,34.57,0.0
2021-12-10 13:30:00,34.54,34.57,34.5,34.57,45000.0,34.54,34.57,34.5,34.57,45000.0
2021-12-10 13:35:00,34.54,34.56,34.54,34.56,10900.0,34.54,34.56,34.54,34.56,10900.0
2021-12-10 13:40:00,34.54,34.54,34.54,34.54,10000.0,34.54,34.54,34.54,34.54,10000.0
2021-12-10 13:45:00,34.56,34.56,34.54,34.54,20000.0,34.56,34.56,34.54,34.54,20000.0
2021-12-10 13:50:00,34.53,34.57,34.53,34.54,54300.0,34.53,34.57,34.53,34.54,54300.0
2021-12-10 13:55:00,34.52,34.57,34.51,34.52,145000.0,34.52,34.57,34.51,34.52,145000.0
2021-12-10 14:00:00,34.47,34.5,34.47,34.5,25000.0,34.47,34.5,34.47,34.5,25000.0
2021-12-10 14:05:00,34.46,34.49,34.46,34.49,20650.0,34.46,34.49,34.46,34.49,20650.0
2021-12-10 14:10:00,34.47,34.5,34.45,34.5,59050.0,34.47,34.5,34.45,34.5,59050.0
2021-12-10 14:15:00,34.48,34.51,34.46,34.46,61000.0,34.48,34.51,34.46,34.46,61000.0
2021-12-10 14:20:00,34.52,34.53,34.48,34.5,45000.0,34.52,34.53,34.48,34.5,45000.0
2021-12-10 14:25:00,34.47,34.47,34.44,34.46,18100.0,34.47,34.47,34.44,34.46,18100.0
2021-12-10 14:30:00,34.43,34.43,34.43,34.43,5000.0,34.43,34.43,34.43,34.43,5000.0
2021-12-10 14:35:00,34.37,34.44,34.37,34.44,16400.0,34.37,34.44,34.37,34.44,16400.0
2021-12-10 14:40:00,34.44,34.44,34.44,34.44,0.0,34.44,34.44,34.44,34.44,0.0
2021-12-10 14:45:00,34.44,34.45,34.42,34.42,16550.0,34.44,34.45,34.42,34.42,16550.0
2021-12-10 14:50:00,34.41,34.45,34.41,34.43,76600.0,34.41,34.45,34.41,34.43,76600.0
2021-12-10 14:55:00,34.39,34.41,34.38,34.38,40000.0,34.39,34.41,34.38,34.38,40000.0
2021-12-10 15:00:00,34.42,34.42,34.38,34.38,15000.0,34.42,34.42,34.38,34.38,15000.0
2021-12-10 15:05:00,34.39,34.39,34.37,34.37,10000.0,34.39,34.39,34.37,34.37,10000.0
2021-12-10 15:10:00,34.38,34.41,34.32,34.41,41250.0,34.38,34.41,34.32,34.41,41250.0
2021-12-10 15:15:00,34.44,34.45,34.44,34.44,64050.0,34.44,34.45,34.44,34.44,64050.0
2021-12-10 15:20:00,34.46,34.47,34.46,34.46,35000.0,34.46,34.47,34.46,34.46,35000.0
2021-12-10 15:25:00,34.46,34.47,34.46,34.47,10000.0,34.46,34.47,34.46,34.47,10000.0
2021-12-10 15:30:00,34.48,34.51,34.48,34.49,55000.0,34.48,34.51,34.48,34.49,55000.0
2021-12-10 15:35:00,34.51,34.51,34.47,34.48,73000.0,34.51,34.51,34.47,34.48,73000.0
2021-12-10 15:40:00,34.48,34.5,34.47,34.47,105100.0,34.48,34.5,34.47,34.47,105100.0
2021-12-10 15:45:00,34.49,34.51,34.4,34.51,140250.0,34.49,34.51,34.4,34.51,140250.0
2021-12-10 15:50:00,34.5,34.51,34.45,34.47,189350.0,34.5,34.51,34.45,34.47,189350.0
2021-12-10 15:55:00,34.46,34.47,34.42,34.42,483600.0,34.46,34.47,34.42,34.42,483600.0
2021-12-13 09:30:00,34.3,34.32,34.23,34.23,139800.0,34.3,34.32,34.23,34.23,139800.0
2021-12-13 09:35:00,34.22,34.3,34.19,34.21,59700.0,34.22,34.3,34.19,34.21,59700.0
2021-12-13 09:40:00,34.3,34.32,34.2,34.32,40050.0,34.3,34.32,34.2,34.32,40050.0
2021-12-13 09:45:00,34.34,34.34,34.19,34.19,26750.0,34.34,34.34,34.19,34.19,26750.0
2021-12-13 09:50:00,34.21,34.22,34.02,34.02,45000.0,34.21,34.22,34.02,34.02,45000.0
2021-12-13 09:55:00,34.08,34.16,34.08,34.16,30000.0,34.08,34.16,34.08,34.16,30000.0
2021-12-13 10:00:00,34.12,34.14,34.0,34.1,45000.0,34.12,34.14,34.0,34.1,45000.0
2021-12-13 10:05:00,34.08,34.12,34.07,34.1,87600.0,34.08,34.12,34.07,34.1,87600.0
2021-12-13 10:10:00,34.02,34.13,34.02,34.13,15000.0,34.02,34.13,34.02,34.13,15000.0
2021-12-13 10:15:00,34.12,34.12,34.08,34.08,15000.0,34.12,34.12,34.08,34.08,15000.0
2021-12-13 10:20:00,33.99,33.99,33.94,33.94,50000.0,33.99,33.99,33.94,33.94,50000.0
2021-12-13 10:25:00,33.91,33.91,33.81,33.81,15050.0,33.91,33.91,33.81,33.81,15050.0
2021-12-13 10:30:00,33.71,33.8,33.71,33.77,55000.0,33.71,33.8,33.71,33.77,55000.0
2021-12-13 10:35:00,33.8,33.82,33.8,33.82,60000.0,33.8,33.82,33.8,33.82,60000.0
2021-12-13 10:40:00,33.71,33.82,33.71,33.77,28750.0,33.71,33.82,33.71,33.77,28750.0
2021-12-13 10:45:00,33.81,33.82,33.81,33.82,10000.0,33.81,33.82,33.81,33.82,10000.0
2021-12-13 10:50:00,33.81,33.82,33.78,33.81,60150.0,33.81,33.82,33.78,33.81,60150.0
2021-12-13 10:55:00,33.76,33.82,33.75,33.8,80000.0,33.76,33.82,33.75,33.8,80000.0
2021-12-13 11:00:00,33.75,33.75,33.72,33.72,21500.0,33.75,33.75,33.72,33.72,21500.0
2021-12-13 11:05:00,33.76,33.76,33.75,33.75,30000.0,33.76,33.76,33.75,33.75,30000.0
2021-12-13 11:10:00,33.75,33.75,33.65,33.65,41200.0,33.75,33.75,33.65,33.65,41200.0
2021-12-13 11:15:00,33.69,33.76,33.68,33.72,57800.0,33.69,33.76,33.68,33.72,57800.0
2021-12-13 11:20:00,33.63,33.63,33.62,33.62,10000.0,33.63,33.63,33.62,33.62,10000.0
2021-12-13 11:25:00,33.67,33.67,33.62,33.64,48200.0,33.67,33.67,33.62,33.64,48200.0
2021-12-13 11:30:00,33.66,33.69,33.66,33.69,15000.0,33.66,33.69,33.66,33.69,15000.0
2021-12-13 11:35:00,33.72,33.74,33.72,33.74,10000.0,33.72,33.74,33.72,33.74,10000.0
2021-12-13 11:40:00,33.72,33.78,33.72,33.75,20000.0,33.72,33.78,33.72,33.75,20000.0
2021-12-13 11:45:00,33.73,33.74,33.69,33.7,55000.0,33.73,33.74,33.69,33.7,55000.0
2021-12-13 11:50:00,33.67,33.67,33.62,33.62,15000.0,33.67,33.67,33.62,33.62,15000.0
2021-12-13 11:55:00,33.65,33.7,33.65,33.7,20000.0,33.65,33.7,33.65,33.7,20000.0
2021-12-13 12:00:00,33.61,33.64,33.61,33.64,11250.0,33.61,33.64,33.61,33.64,11250.0
2021-12-13 12:05:00,33.69,33.69,33.64,33.64,10000.0,33.69,33.69,33.64,33.64,10000.0
2021-12-13 12:10:00,33.67,33.76,33.67,33.7,30000.0,33.67,33.76,33.67,33.7,30000.0
2021-12-13 12:15:00,33.74,33.74,33.71,33.71,15000.0,33.74,33.74,33.71,33.71,15000.0
2021-12-13 12:20:00,33.68,33.69,33.68,33.69,10000.0,33.68,33.69,33.68,33.69,10000.0
2021-12-13 12:25:00,33.73,33.76,33.69,33.76,30000.0,33.73,33.76,33.69,33.76,30000.0
2021-12-13 12:30:00,33.75,33.75,33.75,33.75,12500.0,33.75,33.75,33.75,33.75,12500.0
2021-12-13 12:35:00,33.73,33.73,33.69,33.71,35000.0,33.73,33.73,33.69,33.71,35000.0
2021-12-13 12:40:00,33.7,33.7,33.7,33.7,10000.0,33.7,33.7,33.7,33.7,10000.0
2021-12-13 12:45:00,33.67,33.67,33.67,33.67,5000.0,33.67,33.67,33.67,33.67,5000.0
2021-12-13 12:50:00,33.67,33.67,33.6,33.6,25000.0,33.67,33.67,33.6,33.6,25000.0
2021-12-13 12:55:00,33.63,33.63,33.63,33.63,20000.0,33.63,33.63,33.63,33.63,20000.0
2021-12-13 13:00:00,33.63,33.68,33.63,33.65,25000.0,33.63,33.68,33.63,33.65,25000.0
2021-12-13 13:05:00,33.64,33.64,33.62,33.62,15000.0,33.64,33.64,33.62,33.62,15000.0
2021-12-13 13:10:00,33.65,33.76,33.65,33.76,33400.0,33.65,33.76,33.65,33.76,33400.0
2021-12-13 13:15:00,33.78,33.78,33.78,33.78,5000.0,33.78,33.78,33.78,33.78,5000.0
2021-12-13 13:20:00,33.78,33.78,33.78,33.78,0.0,33.78,33.78,33.78,33.78,0.0
2021-12-13 13:25:00,33.77,33.77,33.77,33.77,6700.0,33.77,33.77,33.77,33.77,6700.0
2021-12-13 13:30:00,33.79,33.79,33.74,33.77,25000.0,33.79,33.79,33.74,33.77,25000.0
2021-12-13 13:35:00,33.74,33.75,33.74,33.75,20150.0,33.74,33.75,33.74,33.75,20150.0
2021-12-13 13:40:00,33.75,33.76,33.73,33.73,30000.0,33.75,33.76,33.73,33.73,30000.0
2021-12-13 13:45:00,33.73,33.74,33.7,33.7,30000.0,33.73,33.74,33.7,33.7,30000.0
2021-12-13 13:50:00,33.72,33.72,33.7,33.71,47900.0,33.72,33.72,33.7,33.71,47900.0
2021-12-13 13:55:00,33.69,33.73,33.68,33.72,45000.0,33.69,33.73,33.68,33.72,45000.0
2021-12-13 14:00:00,33.7,33.7,33.7,33.7,5000.0,33.7,33.7,33.7,33.7,5000.0
2021-12-13 14:05:00,33.68,33.68,33.65,33.65,30450.0,33.68,33.68,33.65,33.65,30450.0
2021-12-13 14:10:00,33.67,33.72,33.67,33.72,45000.0,33.67,33.72,33.67,33.72,45000.0
2021-12-13 14:15:00,33.7,33.73,33.67,33.7,70000.0,33.7,33.73,33.67,33.7,70000.0
2021-12-13 14:20:00,33.68,33.75,33.68,33.71,40000.0,33.68,33.75,33.68,33.71,40000.0
2021-12-13 14:25:00,33.72,33.74,33.7,33.7,35000.0,33.72,33.74,33.7,33.7,35000.0
2021-12-13 14:30:00,33.68,33.71,33.68,33.69,42550.0,33.68,33.71,33.68,33.69,42550.0
2021-12-13 14:35:00,33.74,33.74,33.7,33.7,40000.0,33.74,33.74,33.7,33.7,40000.0
2021-12-13 14:40:00,33.71,33.72,33.69,33.69,20000.0,33.71,33.72,33.69,33.69,20000.0
2021-12-13 14:45:00,33.69,33.7,33.68,33.7,35000.0,33.69,33.7,33.68,33.7,35000.0
2021-12-13 14:50:00,33.69,33.7,33.69,33.7,25000.0,33.69,33.7,33.69,33.7,25000.0
2021-12-13 14:55:00,33.68,33.72,33.68,33.72,37300.0,33.68,33.72,33.68,33.72,37300.0
2021-12-13 15:00:00,33.7,33.73,33.7,33.73,80000.0,33.7,33.73,33.7,33.73,80000.0
2021-12-13 15:05:00,33.77,33.77,33.73,33.73,45450.0,33.77,33.77,33.73,33.73,45450.0
2021-12-13 15:10:00,33.74,33.76,33.72,33.75,89850.0,33.74,33.76,33.72,33.75,89850.0
2021-12-13 15:15:00,33.78,33.8,33.78,33.79,20000.0,33.78,33.8,33.78,33.79,20000.0
2021-12-13 15:20:00,33.79,33.82,33.73,33.74,145150.0,33.79,33.82,33.73,33.74,145150.0
2021-12-13 15:25:00,33.72,33.73,33.7,33.7,85000.0,33.72,33.73,33.7,33.7,85000.0
2021-12-13 15:30:00,33.7,33.72,33.65,33.65,67150.0,33.7,33.72,33.65,33.65,67150.0
2021-12-13 15:35:00,33.73,33.74,33.72,33.72,84000.0,33.73,33.74,33.72,33.72,84000.0
2021-12-13 15:40:00,33.72,33.76,33.69,33.76,138250.0,33.72,33.76,33.69,33.76,138250.0
2021-12-13 15:45:00,33.78,33.84,33.78,33.81,118950.0,33.78,33.84,33.78,33.81,118950.0
2021-12-13 15:50:00,33.84,33.84,33.75,33.78,222150.0,33.84,33.84,33.75,33.78,222150.0
2021-12-13 15:55:00,33.79,33.83,33.75,33.82,686700.0,33.79,33.83,33.75,33.82,686700.0
2021-12-14 09:30:00,33.53,33.6,33.36,33.6,133950.0,33.53,33.6,33.36,33.6,133950.0
2021-12-14 09:35:00,33.6,33.75,33.6,33.74,32250.0,33.6,33.75,33.6,33.74,32250.0
2021-12-14 09:40:00,33.73,33.73,33.61,33.7,52950.0,33.73,33.73,33.61,33.7,52950.0
2021-12-14 09:45:00,33.71,33.72,33.58,33.62,55100.0,33.71,33.72,33.58,33.62,55100.0
2021-12-14 09:50:00,33.52,33.52,33.44,33.44,20000.0,33.52,33.52,33.44,33.44,20000.0
2021-12-14 09:55:00,33.49,33.54,33.49,33.54,126000.0,33.49,33.54,33.49,33.54,126000.0
2021-12-14 10:00:00,33.48,33.53,33.37,33.37,62800.0,33.48,33.53,33.37,33.37,62800.0
2021-12-14 10:05:00,33.42,33.42,33.33,33.33,45000.0,33.42,33.42,33.33,33.33,45000.0
2021-12-14 10:10:00,33.31,33.34,33.28,33.33,57750.0,33.31,33.34,33.28,33.33,57750.0
2021-12-14 10:15:00,33.28,33.28,33.28,33.28,5000.0,33.28,33.28,33.28,33.28,5000.0
2021-12-14 10:20:00,33.35,33.5,33.34,33.5,80600.0,33.35,33.5,33.34,33.5,80600.0
2021-12-14 10:25:00,33.5,33.69,33.5,33.69,70000.0,33.5,33.69,33.5,33.69,70000.0
2021-12-14 10:30:00,33.6,33.6,33.51,33.51,20000.0,33.6,33.6,33.51,33.51,20000.0
2021-12-14 10:35:00,33.52,33.54,33.47,33.48,20000.0,33.52,33.54,33.47,33.48,20000.0
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 10:45:00,33.46,33.46,33.46,33.46,0.0,33.46,33.46,33.46,33.46,0.0
2021-12-14 10:50:00,33.31,33.31,33.3,33.3,15000.0,33.31,33.31,33.3,33.3,15000.0
2021-12-14 10:55:00,33.28,33.28,33.15,33.25,115700.0,33.28,33.28,33.15,33.25,115700.0
2021-12-14 11:00:00,33.16,33.22,33.16,33.22,15000.0,33.16,33.22,33.16,33.22,15000.0
2021-12-14 11:05:00,33.24,33.29,33.22,33.22,40000.0,33.24,33.29,33.22,33.22,40000.0
2021-12-14 11:10:00,33.22,33.22,33.22,33.22,0.0,33.22,33.22,33.22,33.22,0.0
2021-12-14 11:15:00,33.24,33.24,33.17,33.17,15000.0,33.24,33.24,33.17,33.17,15000.0
2021-12-14 11:20:00,33.21,33.21,33.12,33.12,30000.0,33.21,33.21,33.12,33.12,30000.0
2021-12-14 11:25:00,33.22,33.22,33.22,33.22,5000.0,33.22,33.22,33.22,33.22,5000.0
2021-12-14 11:30:00,33.28,33.28,33.26,33.26,85000.0,33.28,33.28,33.26,33.26,85000.0
2021-12-14 11:35:00,33.22,33.22,33.19,33.19,10000.0,33.22,33.22,33.19,33.19,10000.0
2021-12-14 11:40:00,33.22,33.29,33.22,33.29,35000.0,33.22,33.29,33.22,33.29,35000.0
2021-12-14 11:45:00,33.27,33.3,33.27,33.3,25000.0,33.27,33.3,33.27,33.3,25000.0
2021-12-14 11:50:00,33.34,33.34,33.32,33.32,20000.0,33.34,33.34,33.32,33.32,20000.0
2021-12-14 11:55:00,33.35,33.35,33.26,33.26,35000.0,33.35,33.35,33.26,33.26,35000.0
2021-12-14 12:00:00,33.26,33.26,33.26,33.26,0.0,33.26,33.26,33.26,33.26,0.0
2021-12-14 12:05:00,33.3,33.3,33.3,33.3,5000.0,33.3,33.3,33.3,33.3,5000.0
2021-12-14 12:10:00,33.39,33.39,33.33,33.36,75250.0,33.39,33.39,33.33,33.36,75250.0
2021-12-14 12:15:00,33.35,33.35,33.35,33.35,5000.0,33.35,33.35,33.35,33.35,5000.0
2021-12-14 12:20:00,33.35,33.35,33.35,33.35,0.0,33.35,33.35,33.35,33.35,0.0
2021-12-14 12:25:00,33.39,33.39,33.39,33.39,5000.0,33.39,33.39,33.39,33.39,5000.0
2021-12-14 12:30:00,33.35,33.37,33.34,33.36,59100.0,33.35,33.37,33.34,33.36,59100.0
2021-12-14 12:35:00,33.42,33.42,33.36,33.36,15200.0,33.42,33.42,33.36,33.36,15200.0
2021-12-14 12:40:00,33.36,33.36,33.36,33.36,0.0,33.36,33.36,33.36,33.36,0.0
2021-12-14 12:45:00,33.36,33.36,33.29,33.3,45000.0,33.36,33.36,33.29,33.3,45000.0
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 12:55:00,33.3,33.3,33.3,33.3,0.0,33.3,33.3,33.3,33.3,0.0
2021-12-14 13:00:00,33.36,33.36,33.36,33.36,15000.0,33.36,33.36,33.36,33.36,15000.0
2021-12-14 13:05:00,33.4,33.4,33.4,33.4,5000.0,33.4,33.4,33.4,33.4,5000.0
2021-12-14 13:10:00,33.45,33.45,33.42,33.43,15000.0,33.45,33.45,33.42,33.43,15000.0
2021-12-14 13:15:00,33.43,33.43,33.36,33.36,50650.0,33.43,33.43,33.36,33.36,50650.0
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 13:25:00,33.31,33.31,33.31,33.31,0.0,33.31,33.31,33.31,33.31,0.0
2021-12-14 13:30:00,33.38,33.38,33.34,33.34,32500.0,33.38,33.38,33.34,33.34,32500.0
2021-12-14 13:35:00,33.37,33.37,33.36,33.36,15200.0,33.37,33.37,33.36,33.36,15200.0
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 13:45:00,33.34,33.34,33.34,33.34,0.0,33.34,33.34,33.34,33.34,0.0
2021-12-14 13:50:00,33.31,33.31,33.3,33.3,29450.0,33.31,33.31,33.3,33.3,29450.0
2021-12-14 13:55:00,33.3,33.3,33.3,33.3,5000.0,33.3,33.3,33.3,33.3,5000.0
2021-12-14 14:00:00,33.28,33.34,33.28,33.31,25000.0,33.28,33.34,33.28,33.31,25000.0
2021-12-14 14:05:00,33.31,33.43,33.25,33.32,67200.0,33.31,33.43,33.25,33.32,67200.0
2021-12-14 14:10:00,33.33,33.33,33.33,33.33,10000.0,33.33,33.33,33.33,33.33,10000.0
2021-12-14 14:15:00,33.37,33.37,33.29,33.29,60000.0,33.37,33.37,33.29,33.29,60000.0
2021-12-14 14:20:00,33.3,33.3,33.28,33.28,15600.0,33.3,33.3,33.28,33.28,15600.0
2021-12-14 14:25:00,33.33,33.33,33.33,33.33,5000.0,33.33,33.33,33.33,33.33,5000.0
2021-12-14 14:30:00,33.32,33.34,33.3,33.34,30000.0,33.32,33.34,33.3,33.34,30000.0
2021-12-14 14:35:00,33.29,33.32,33.28,33.32,72300.0,33.29,33.32,33.28,33.32,72300.0
2021-12-14 14:40:00,33.33,33.35,33.33,33.35,15000.0,33.33,33.35,33.33,33.35,15000.0
2021-12-14 14:45:00,33.35,33.35,33.35,33.35,5000.0,33.35,33.35,33.35,33.35,5000.0
2021-12-14 14:50:00,33.33,33.35,33.33,33.35,15000.0,33.33,33.35,33.33,33.35,15000.0
2021-12-14 14:55:00,33.38,33.38,33.36,33.38,31250.0,33.38,33.38,33.36,33.38,31250.0
2021-12-14 15:00:00,33.4,33.41,33.4,33.41,10000.0,33.4,33.41,33.4,33.41,10000.0
2021-12-14 15:05:00,33.5,33.53,33.44,33.49,65200.0,33.5,33.53,33.44,33.49,65200.0
2021-12-14 15:10:00,33.48,33.48,33.44,33.44,10000.0,33.48,33.48,33.44,33.44,10000.0
2021-12-14 15:15:00,33.42,33.45,33.4,33.45,35000.0,33.42,33.45,33.4,33.45,35000.0
2021-12-14 15:20:00,33.47,33.48,33.45,33.48,25000.0,33.47,33.48,33.45,33.48,25000.0
2021-12-14 15:25:00,33.47,33.49,33.46,33.46,55000.0,33.47,33.49,33.46,33.46,55000.0
2021-12-14 15:30:00,33.5,33.52,33.49,33.5,25000.0,33.5,33.52,33.49,33.5,25000.0
2021-12-14 15:35:00,33.53,33.54,33.53,33.53,34750.0,33.53,33.54,33.53,33.53,34750.0
2021-12-14 15:40:00,33.44,33.49,33.44,33.47,35150.0,33.44,33.49,33.44,33.47,35150.0
2021-12-14 15:45:00,33.44,33.5,33.43,33.44,45000.0,33.44,33.5,33.43,33.44,45000.0
2021-12-14 15:50:00,33.42,33.49,33.42,33.47,80000.0,33.42,33.49,33.42,33.47,80000.0
2021-12-14 15:55:00,33.42,33.55,33.42,33.55,185000.0,33.42,33.55,33.42,33.55,185000.0
2021-12-15 09:30:00,33.54,33.54,33.54,33.54,57550.0,33.54,33.54,33.54,33.54,57550.0
2021-12-15 09:35:00,33.57,33.68,33.57,33.67,140000.0,33.57,33.68,33.57,33.67,140000.0
2021-12-15 09:40:00,33.63,33.63,33.46,33.54,103750.0,33.63,33.63,33.46,33.54,103750.0
2021-12-15 09:45:00,33.51,33.54,33.51,33.54,27050.0,33.51,33.54,33.51,33.54,27050.0
2021-12-15 09:50:00,33.51,33.51,33.49,33.49,15050.0,33.51,33.51,33.49,33.49,15050.0
2021-12-15 09:55:00,33.58,33.6,33.47,33.49,90050.0,33.58,33.6,33.47,33.49,90050.0
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 10:05:00,33.56,33.56,33.56,33.56,0.0,33.56,33.56,33.56,33.56,0.0
2021-12-15 10:10:00,33.59,33.62,33.59,33.62,10400.0,33.59,33.62,33.59,33.62,10400.0
2021-12-15 10:15:00,33.67,33.67,33.61,33.63,45000.0,33.67,33.67,33.61,33.63,45000.0
2021-12-15 10:20:00,33.7,33.74,33.7,33.74,40000.0,33.7,33.74,33.7,33.74,40000.0
2021-12-15 10:25:00,33.82,33.82,33.73,33.74,97900.0,33.82,33.82,33.73,33.74,97900.0
2021-12-15 10:30:00,33.69,33.74,33.69,33.74,15000.0,33.69,33.74,33.69,33.74,15000.0
2021-12-15 10:35:00,33.75,33.75,33.75,33.75,5000.0,33.75,33.75,33.75,33.75,5000.0
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 10:45:00,33.68,33.68,33.68,33.68,0.0,33.68,33.68,33.68,33.68,0.0
2021-12-15 10:50:00,33.71,33.72,33.6,33.6,30000.0,33.71,33.72,33.6,33.6,30000.0
2021-12-15 10:55:00,33.54,33.54,33.54,33.54,20000.0,33.54,33.54,33.54,33.54,20000.0
2021-12-15 11:00:00,33.45,33.45,33.45,33.45,7600.0,33.45,33.45,33.45,33.45,7600.0
2021-12-15 11:05:00,33.4,33.46,33.4,33.46,30450.0,33.4,33.46,33.4,33.46,30450.0
2021-12-15 11:10:00,33.48,33.48,33.42,33.42,25550.0,33.48,33.48,33.42,33.42,25550.0
2021-12-15 11:15:00,33.4,33.4,33.35,33.39,15000.0,33.4,33.4,33.35,33.39,15000.0
2021-12-15 11:20:00,33.39,33.44,33.38,33.44,35000.0,33.39,33.44,33.38,33.44,35000.0
2021-12-15 11:25:00,33.29,33.29,33.29,33.29,5000.0,33.29,33.29,33.29,33.29,5000.0
2021-12-15 11:30:00,33.29,33.29,33.19,33.19,15000.0,33.29,33.29,33.19,33.19,15000.0
2021-12-15 11:35:00,33.19,33.22,33.16,33.16,25000.0,33.19,33.22,33.16,33.16,25000.0
2021-12-15 11:40:00,33.2,33.2,33.13,33.13,50500.0,33.2,33.2,33.13,33.13,50500.0
2021-12-15 11:45:00,33.11,33.15,33.08,33.15,35050.0,33.11,33.15,33.08,33.15,35050.0
2021-12-15 11:50:00,33.1,33.1,33.08,33.09,25000.0,33.1,33.1,33.08,33.09,25000.0
2021-12-15 11:55:00,33.1,33.1,33.07,33.07,15000.0,33.1,33.1,33.07,33.07,15000.0
2021-12-15 12:00:00,33.1,33.11,33.06,33.11,30000.0,33.1,33.11,33.06,33.11,30000.0
2021-12-15 12:05:00,33.15,33.15,33.15,33.15,5000.0,33.15,33.15,33.15,33.15,5000.0
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 12:15:00,33.16,33.16,33.16,33.16,0.0,33.16,33.16,33.16,33.16,0.0
2021-12-15 12:20:00,33.14,33.15,33.13,33.15,30000.0,33.14,33.15,33.13,33.15,30000.0
2021-12-15 12:25:00,33.19,33.25,33.19,33.25,10000.0,33.19,33.25,33.19,33.25,10000.0
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 12:35:00,33.26,33.26,33.26,33.26,0.0,33.26,33.26,33.26,33.26,0.0
2021-12-15 12:40:00,33.27,33.3,33.27,33.29,20000.0,33.27,33.3,33.27,33.29,20000.0
2021-12-15 12:45:00,33.28,33.29,33.28,33.29,10000.0,33.28,33.29,33.28,33.29,10000.0
2021-12-15 12:50:00,33.32,33.32,33.32,33.32,5000.0,33.32,33.32,33.32,33.32,5000.0
2021-12-15 12:55:00,33.4,33.41,33.4,33.41,10300.0,33.4,33.41,33.4,33.41,10300.0
2021-12-15 13:00:00,33.38,33.43,33.38,33.38,36550.0,33.38,33.43,33.38,33.38,36550.0
2021-12-15 13:05:00,33.43,33.43,33.42,33.43,20050.0,33.43,33.43,33.42,33.43,20050.0
2021-12-15 13:10:00,33.47,33.47,33.39,33.39,10000.0,33.47,33.47,33.39,33.39,10000.0
2021-12-15 13:15:00,33.42,33.42,33.36,33.36,25000.0,33.42,33.42,33.36,33.36,25000.0
2021-12-15 13:20:00,33.38,33.38,33.38,33.38,5000.0,33.38,33.38,33.38,33.38,5000.0
2021-12-15 13:25:00,33.37,33.37,33.34,33.34,20000.0,33.37,33.37,33.34,33.34,20000.0
2021-12-15 13:30:00,33.34,33.4,33.34,33.39,40000.0,33.34,33.4,33.34,33.39,40000.0
2021-12-15 13:35:00,33.36,33.36,33.36,33.36,5000.0,33.36,33.36,33.36,33.36,5000.0
2021-12-15 13:40:00,33.4,33.43,33.4,33.43,15000.0,33.4,33.43,33.4,33.43,15000.0
2021-12-15 13:45:00,33.44,33.46,33.44,33.46,15000.0,33.44,33.46,33.44,33.46,15000.0
2021-12-15 13:50:00,33.49,33.49,33.45,33.47,17600.0,33.49,33.49,33.45,33.47,17600.0
2021-12-15 13:55:00,33.44,33.54,33.44,33.54,40000.0,33.44,33.54,33.44,33.54,40000.0
2021-12-15 14:00:00,33.49,33.58,33.41,33.55,80000.0,33.49,33.58,33.41,33.55,80000.0
2021-12-15 14:05:00,33.57,33.71,33.57,33.64,64950.0,33.57,33.71,33.57,33.64,64950.0
2021-12-15 14:10:00,33.65,33.69,33.59,33.69,20250.0,33.65,33.69,33.59,33.69,20250.0
2021-12-15 14:15:00,33.73,33.76,33.68,33.76,29650.0,33.73,33.76,33.68,33.76,29650.0
2021-12-15 14:20:00,33.69,33.69,33.63,33.64,74250.0,33.69,33.69,33.63,33.64,74250.0
2021-12-15 14:25:00,33.55,33.57,33.53,33.53,25000.0,33.55,33.57,33.53,33.53,25000.0
2021-12-15 14:30:00,33.61,33.66,33.59,33.6,30000.0,33.61,33.66,33.59,33.6,30000.0
2021-12-15 14:35:00,33.57,33.57,33.5,33.5,35000.0,33.57,33.57,33.5,33.5,35000.0
2021-12-15 14:40:00,33.53,33.54,33.36,33.36,30000.0,33.53,33.54,33.36,33.36,30000.0
2021-12-15 14:45:00,33.45,33.48,33.45,33.47,20000.0,33.45,33.48,33.45,33.47,20000.0
2021-12-15 14:50:00,33.41,33.51,33.41,33.51,25000.0,33.41,33.51,33.41,33.51,25000.0
2021-12-15 14:55:00,33.5,33.5,33.44,33.44,15000.0,33.5,33.5,33.44,33.44,15000.0
2021-12-15 15:00:00,33.47,33.51,33.47,33.49,31250.0,33.47,33.51,33.47,33.49,31250.0
2021-12-15 15:05:00,33.53,33.64,33.53,33.64,60000.0,33.53,33.64,33.53,33.64,60000.0
2021-12-15 15:10:00,33.68,33.79,33.68,33.79,25850.0,33.68,33.79,33.68,33.79,25850.0
2021-12-15 15:15:00,33.8,33.92,33.8,33.88,70700.0,33.8,33.92,33.8,33.88,70700.0
2021-12-15 15:20:00,33.88,34.0,33.88,33.95,50000.0,33.88,34.0,33.88,33.95,50000.0
2021-12-15 15:25:00,34.01,34.05,33.99,34.04,161850.0,34.01,34.05,33.99,34.04,161850.0
2021-12-15 15:30:00,34.06,34.09,34.01,34.06,75450.0,34.06,34.09,34.01,34.06,75450.0
2021-12-15 15:35:00,34.08,34.1,34.05,34.07,40850.0,34.08,34.1,34.05,34.07,40850.0
2021-12-15 15:40:00,34.09,34.09,33.98,33.98,60500.0,34.09,34.09,33.98,33.98,60500.0
2021-12-15 15:45:00,33.98,34.02,33.92,33.93,152200.0,33.98,34.02,33.92,33.93,152200.0
2021-12-15 15:50:00,33.92,34.02,33.91,34.02,175150.0,33.92,34.02,33.91,34.02,175150.0
2021-12-15 15:55:00,34.03,34.06,33.98,34.03,374750.0,34.03,34.06,33.98,34.03,374750.0
2021-12-16 09:30:00,34.3,34.49,34.12,34.12,138750.0,34.3,34.49,34.12,34.12,138750.0
2021-12-16 09:35:00,34.19,34.2,34.19,34.2,15000.0,34.19,34.2,34.19,34.2,15000.0
2021-12-16 09:40:00,34.2,34.2,34.2,34.2,0.0,34.2,34.2,34.2,34.2,0.0
2021-12-16 09:45:00,34.41,34.45,34.41,34.45,47700.0,34.41,34.45,34.41,34.45,47700.0
2021-12-16 09:50:00,34.43,34.43,34.34,34.34,10000.0,34.43,34.43,34.34,34.34,10000.0
2021-12-16 09:55:00,34.3,34.3,34.22,34.22,33800.0,34.3,34.3,34.22,34.22,33800.0
2021-12-16 10:00:00,34.18,34.18,34.18,34.18,25000.0,34.18,34.18,34.18,34.18,25000.0
2021-12-16 10:05:00,34.2,34.2,34.0,34.0,35000.0,34.2,34.2,34.0,34.0,35000.0
2021-12-16 10:10:00,33.91,33.96,33.88,33.88,30000.0,33.91,33.96,33.88,33.88,30000.0
2021-12-16 10:15:00,33.82,33.85,33.8,33.85,25000.0,33.82,33.85,33.8,33.85,25000.0
2021-12-16 10:20:00,33.87,33.87,33.81,33.81,10000.0,33.87,33.87,33.81,33.81,10000.0
2021-12-16 10:25:00,33.89,33.91,33.85,33.85,25000.0,33.89,33.91,33.85,33.85,25000.0
2021-12-16 10:30:00,34.0,34.06,33.97,34.06,113550.0,34.0,34.06,33.97,34.06,113550.0
2021-12-16 10:35:00,34.06,34.06,34.06,34.06,5000.0,34.06,34.06,34.06,34.06,5000.0
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 10:45:00,33.91,33.91,33.91,33.91,0.0,33.91,33.91,33.91,33.91,0.0
2021-12-16 10:50:00,33.96,34.03,33.92,33.92,55200.0,33.96,34.03,33.92,33.92,55200.0
2021-12-16 10:55:00,33.94,33.94,33.86,33.89,25000.0,33.94,33.94,33.86,33.89,25000.0
2021-12-16 11:00:00,33.9,33.9,33.74,33.74,75000.0,33.9,33.9,33.74,33.74,75000.0
2021-12-16 11:05:00,33.78,33.8,33.76,33.76,20000.0,33.78,33.8,33.76,33.76,20000.0
2021-12-16 11:10:00,33.73,33.73,33.67,33.67,54300.0,33.73,33.73,33.67,33.67,54300.0
2021-12-16 11:15:00,33.69,33.77,33.67,33.77,35000.0,33.69,33.77,33.67,33.77,35000.0
2021-12-16 11:20:00,33.72,33.81,33.72,33.79,20000.0,33.72,33.81,33.72,33.79,20000.0
2021-12-16 11:25:00,33.81,33.86,33.81,33.86,10000.0,33.81,33.86,33.81,33.86,10000.0
2021-12-16 11:30:00,33.85,33.85,33.79,33.84,30100.0,33.85,33.85,33.79,33.84,30100.0
2021-12-16 11:35:00,33.8,33.8,33.79,33.79,20000.0,33.8,33.8,33.79,33.79,20000.0
2021-12-16 11:40:00,33.82,33.84,33.78,33.78,76950.0,33.82,33.84,33.78,33.78,76950.0
2021-12-16 11:45:00,33.74,33.74,33.68,33.68,40050.0,33.74,33.74,33.68,33.68,40050.0
2021-12-16 11:50:00,33.68,33.68,33.68,33.68,0.0,33.68,33.68,33.68,33.68,0.0
2021-12-16 11:55:00,33.66,33.66,33.66,33.66,5900.0,33.66,33.66,33.66,33.66,5900.0
2021-12-16 12:00:00,33.69,33.69,33.69,33.69,5000.0,33.69,33.69,33.69,33.69,5000.0
2021-12-16 12:05:00,33.66,33.66,33.64,33.64,10000.0,33.66,33.66,33.64,33.64,10000.0
2021-12-16 12:10:00,33.61,33.61,33.55,33.55,10000.0,33.61,33.61,33.55,33.55,10000.0
2021-12-16 12:15:00,33.5,33.5,33.45,33.45,43350.0,33.5,33.5,33.45,33.45,43350.0
2021-12-16 12:20:00,33.53,33.58,33.53,33.58,25000.0,33.53,33.58,33.53,33.58,25000.0
2021-12-16 12:25:00,33.52,33.56,33.51,33.51,25500.0,33.52,33.56,33.51,33.51,25500.0
2021-12-16 12:30:00,33.59,33.59,33.52,33.57,15000.0,33.59,33.59,33.52,33.57,15000.0
2021-12-16 12:35:00,33.56,33.56,33.52,33.52,10000.0,33.56,33.56,33.52,33.52,10000.0
2021-12-16 12:40:00,33.58,33.58,33.58,33.58,5050.0,33.58,33.58,33.58,33.58,5050.0
2021-12-16 12:45:00,33.6,33.63,33.49,33.49,35000.0,33.6,33.63,33.49,33.49,35000.0
2021-12-16 12:50:00,33.58,33.59,33.57,33.59,27500.0,33.58,33.59,33.57,33.59,27500.0
2021-12-16 12:55:00,33.61,33.61,33.58,33.58,17450.0,33.61,33.61,33.58,33.58,17450.0
2021-12-16 13:00:00,33.61,33.61,33.56,33.56,10000.0,33.61,33.61,33.56,33.56,10000.0
2021-12-16 13:05:00,33.6,33.6,33.55,33.55,25000.0,33.6,33.6,33.55,33.55,25000.0
2021-12-16 13:10:00,33.55,33.55,33.55,33.55,0.0,33.55,33.55,33.55,33.55,0.0
2021-12-16 13:15:00,33.61,33.65,33.61,33.65,30000.0,33.61,33.65,33.61,33.65,30000.0
2021-12-16 13:20:00,33.65,33.65,33.63,33.63,20000.0,33.65,33.65,33.63,33.63,20000.0
2021-12-16 13:25:00,33.64,33.64,33.64,33.64,5000.0,33.64,33.64,33.64,33.64,5000.0
2021-12-16 13:30:00,33.59,33.63,33.57,33.57,30350.0,33.59,33.63,33.57,33.57,30350.0
2021-12-16 13:35:00,33.56,33.64,33.52,33.6,78550.0,33.56,33.64,33.52,33.6,78550.0
2021-12-16 13:40:00,33.6,33.6,33.6,33.6,0.0,33.6,33.6,33.6,33.6,0.0
2021-12-16 13:45:00,33.65,33.75,33.65,33.75,40200.0,33.65,33.75,33.65,33.75,40200.0
2021-12-16 13:50:00,33.74,33.78,33.74,33.78,45000.0,33.74,33.78,33.74,33.78,45000.0
2021-12-16 13:55:00,33.73,33.75,33.69,33.72,57550.0,33.73,33.75,33.69,33.72,57550.0
2021-12-16 14:00:00,33.68,33.68,33.66,33.67,25200.0,33.68,33.68,33.66,33.67,25200.0
2021-12-16 14:05:00,33.67,33.68,33.63,33.63,15000.0,33.67,33.68,33.63,33.63,15000.0
2021-12-16 14:10:00,33.58,33.6,33.58,33.6,15000.0,33.58,33.6,33.58,33.6,15000.0
2021-12-16 14:15:00,33.59,33.62,33.58,33.58,85000.0,33.59,33.62,33.58,33.58,85000.0
2021-12-16 14:20:00,33.55,33.55,33.51,33.51,10000.0,33.55,33.55,33.51,33.51,10000.0
2021-12-16 14:25:00,33.48,33.51,33.48,33.51,10000.0,33.48,33.51,33.48,33.51,10000.0
2021-12-16 14:30:00,33.54,33.57,33.54,33.57,35000.0,33.54,33.57,33.54,33.57,35000.0
2021-12-16 14:35:00,33.54,33.56,33.51,33.56,30000.0,33.54,33.56,33.51,33.56,30000.0
2021-12-16 14:40:00,33.58,33.6,33.53,33.53,50000.0,33.58,33.6,33.53,33.53,50000.0
2021-12-16 14:45:00,33.45,33.49,33.33,33.34,75200.0,33.45,33.49,33.33,33.34,75200.0
2021-12-16 14:50:00,33.33,33.33,33.24,33.25,38200.0,33.33,33.33,33.24,33.25,38200.0
2021-12-16 14:55:00,33.3,33.36,33.28,33.36,35650.0,33.3,33.36,33.28,33.36,35650.0
2021-12-16 15:00:00,33.34,33.34,33.29,33.3,35000.0,33.34,33.34,33.29,33.3,35000.0
2021-12-16 15:05:00,33.36,33.36,33.36,33.36,11750.0,33.36,33.36,33.36,33.36,11750.0
2021-12-16 15:10:00,33.32,33.32,33.32,33.32,7500.0,33.32,33.32,33.32,33.32,7500.0
2021-12-16 15:15:00,33.32,33.39,33.32,33.39,24000.0,33.32,33.39,33.32,33.39,24000.0
2021-12-16 15:20:00,33.41,33.43,33.37,33.37,42600.0,33.41,33.43,33.37,33.37,42600.0
2021-12-16 15:25:00,33.41,33.52,33.41,33.48,45000.0,33.41,33.52,33.41,33.48,45000.0
2021-12-16 15:30:00,33.49,33.5,33.49,33.5,35000.0,33.49,33.5,33.49,33.5,35000.0
2021-12-16 15:35:00,33.52,33.56,33.52,33.56,19850.0,33.52,33.56,33.52,33.56,19850.0
2021-12-16 15:40:00,33.58,33.59,33.58,33.58,20000.0,33.58,33.59,33.58,33.58,20000.0
2021-12-16 15:45:00,33.58,33.62,33.55,33.62,244500.0,33.58,33.62,33.55,33.62,244500.0
2021-12-16 15:50:00,33.62,33.7,33.61,33.65,131650.0,33.62,33.7,33.61,33.65,131650.0
2021-12-16 15:55:00,33.64,33.69,33.57,33.57,363650.0,33.64,33.69,33.57,33.57,363650.0
2021-12-17 09:30:00,33.64,33.64,33.27,33.45,976250.0,33.64,33.64,33.27,33.45,976250.0
2021-12-17 09:35:00,33.42,33.42,33.23,33.23,95100.0,33.42,33.42,33.23,33.23,95100.0
2021-12-17 09:40:00,33.22,33.28,33.11,33.13,105050.0,33.22,33.28,33.11,33.13,105050.0
2021-12-17 09:45:00,33.1,33.19,33.1,33.19,40100.0,33.1,33.19,33.1,33.19,40100.0
2021-12-17 09:50:00,33.28,33.45,33.24,33.24,129150.0,33.28,33.45,33.24,33.24,129150.0
2021-12-17 09:55:00,33.33,33.33,33.32,33.32,10000.0,33.33,33.33,33.32,33.32,10000.0
2021-12-17 10:00:00,33.31,33.45,33.31,33.45,75000.0,33.31,33.45,33.31,33.45,75000.0
2021-12-17 10:05:00,33.46,33.55,33.46,33.52,40000.0,33.46,33.55,33.46,33.52,40000.0
2021-12-17 10:10:00,33.5,33.57,33.5,33.53,105050.0,33.5,33.57,33.5,33.53,105050.0
2021-12-17 10:15:00,33.51,33.52,33.48,33.5,55000.0,33.51,33.52,33.48,33.5,55000.0
2021-12-17 10:20:00,33.59,33.66,33.58,33.66,70100.0,33.59,33.66,33.58,33.66,70100.0
2021-12-17 10:25:00,33.71,33.72,33.69,33.7,20000.0,33.71,33.72,33.69,33.7,20000.0
2021-12-17 10:30:00,33.75,33.87,33.75,33.87,60050.0,33.75,33.87,33.75,33.87,60050.0
2021-12-17 10:35:00,33.95,34.15,33.93,34.15,98900.0,33.95,34.15,33.93,34.15,98900.0
2021-12-17 10:40:00,34.05,34.11,34.05,34.11,60050.0,34.05,34.11,34.05,34.11,60050.0
2021-12-17 10:45:00,34.16,34.25,34.16,34.25,75000.0,34.16,34.25,34.16,34.25,75000.0
2021-12-17 10:50:00,34.24,34.24,34.2,34.24,88450.0,34.24,34.24,34.2,34.24,88450.0
2021-12-17 10:55:00,34.22,34.28,34.18,34.26,109800.0,34.22,34.28,34.18,34.26,109800.0
2021-12-17 11:00:00,34.21,34.26,34.21,34.22,62600.0,34.21,34.26,34.21,34.22,62600.0
2021-12-17 11:05:00,34.24,34.25,34.23,34.23,15000.0,34.24,34.25,34.23,34.23,15000.0
2021-12-17 11:10:00,34.23,34.31,34.23,34.27,200550.0,34.23,34.31,34.23,34.27,200550.0
2021-12-17 11:15:00,34.3,34.42,34.3,34.35,131050.0,34.3,34.42,34.3,34.35,131050.0
2021-12-17 11:20:00,34.39,34.39,34.36,34.37,75000.0,34.39,34.39,34.36,34.37,75000.0
2021-12-17 11:25:00,34.35,34.35,34.3,34.3,31650.0,34.35,34.35,34.3,34.3,31650.0
2021-12-17 11:30:00,34.34,34.34,34.27,34.27,15250.0,34.34,34.34,34.27,34.27,15250.0
2021-12-17 11:35:00,34.3,34.33,34.12,34.12,56050.0,34.3,34.33,34.12,34.12,56050.0
2021-12-17 11:40:00,34.19,34.19,33.95,33.95,292700.0,34.19,34.19,33.95,33.95,292700.0
2021-12-17 11:45:00,33.96,34.05,33.96,34.05,20000.0,33.96,34.05,33.96,34.05,20000.0
2021-12-17 11:50:00,34.04,34.06,34.04,34.05,19700.0,34.04,34.06,34.04,34.05,19700.0
2021-12-17 11:55:00,34.07,34.15,34.07,34.15,46000.0,34.07,34.15,34.07,34.15,46000.0
2021-12-17 12:00:00,34.15,34.15,34.15,34.15,5000.0,34.15,34.15,34.15,34.15,5000.0
2021-12-17 12:05:00,34.14,34.14,34.11,34.13,30000.0,34.14,34.14,34.11,34.13,30000.0
2021-12-17 12:10:00,34.14,34.2,34.14,34.2,44750.0,34.14,34.2,34.14,34.2,44750.0
2021-12-17 12:15:00,34.27,34.27,34.24,34.24,10250.0,34.27,34.27,34.24,34.24,10250.0
2021-12-17 12:20:00,34.21,34.26,34.21,34.24,31100.0,34.21,34.26,34.21,34.24,31100.0
2021-12-17 12:25:00,34.24,34.25,34.22,34.22,20050.0,34.24,34.25,34.22,34.22,20050.0
2021-12-17 12:30:00,34.24,34.36,34.24,34.3,60150.0,34.24,34.36,34.24,34.3,60150.0
2021-12-17 12:35:00,34.3,34.3,34.27,34.27,10000.0,34.3,34.3,34.27,34.27,10000.0
2021-12-17 12:40:00,34.22,34.27,34.22,34.27,15000.0,34.22,34.27,34.22,34.27,15000.0
2021-12-17 12:45:00,34.28,34.28,34.26,34.27,15000.0,34.28,34.28,34.26,34.27,15000.0
2021-12-17 12:50:00,34.29,34.29,34.22,34.22,40500.0,34.29,34.29,34.22,34.22,40500.0
2021-12-17 12:55:00,34.2,34.2,34.2,34.2,5000.0,34.2,34.2,34.2,34.2,5000.0
2021-12-17 13:00:00,34.23,34.26,34.23,34.26,10000.0,34.23,34.26,34.23,34.26,10000.0
2021-12-17 13:05:00,34.23,34.23,34.18,34.18,20000.0,34.23,34.23,34.18,34.18,20000.0
2021-12-17 13:10:00,34.18,34.18,34.18,34.18,0.0,34.18,34.18,34.18,34.18,0.0
2021-12-17 13:15:00,34.2,34.23,34.19,34.19,30000.0,34.2,34.23,34.19,34.19,30000.0
2021-12-17 13:20:00,34.19,34.21,34.18,34.18,50000.0,34.19,34.21,34.18,34.18,50000.0
2021-12-17 13:25:00,34.19,34.19,34.19,34.19,5000.0,34.19,34.19,34.19,34.19,5000.0
2021-12-17 13:30:00,34.2,34.24,34.17,34.24,47500.0,34.2,34.24,34.17,34.24,47500.0
2021-12-17 13:35:00,34.22,34.22,34.2,34.22,20200.0,34.22,34.22,34.2,34.22,20200.0
2021-12-17 13:40:00,34.18,34.23,34.18,34.23,10000.0,34.18,34.23,34.18,34.23,10000.0
2021-12-17 13:45:00,34.19,34.25,34.19,34.25,25000.0,34.19,34.25,34.19,34.25,25000.0
2021-12-17 13:50:00,34.25,34.29,34.25,34.26,25000.0,34.25,34.29,34.25,34.26,25000.0
2021-12-17 13:55:00,34.24,34.28,34.24,34.27,30000.0,34.24,34.28,34.24,34.27,30000.0
2021-12-17 14:00:00,34.28,34.28,34.26,34.26,25000.0,34.28,34.28,34.26,34.26,25000.0
2021-12-17 14:05:00,34.24,34.24,34.24,34.24,5050.0,34.24,34.24,34.24,34.24,5050.0
2021-12-17 14:10:00,34.28,34.33,34.28,34.31,42950.0,34.28,34.33,34.28,34.31,42950.0
2021-12-17 14:15:00,34.27,34.3,34.27,34.28,20000.0,34.27,34.3,34.27,34.28,20000.0
2021-12-17 14:20:00,34.23,34.24,34.23,34.23,26500.0,34.23,34.24,34.23,34.23,26500.0
2021-12-17 14:25:00,34.19,34.21,34.12,34.16,20000.0,34.19,34.21,34.12,34.16,20000.0
2021-12-17 14:30:00,34.16,34.24,34.16,34.2,35000.0,34.16,34.24,34.16,34.2,35000.0
2021-12-17 14:35:00,34.18,34.18,34.05,34.07,66650.0,34.18,34.18,34.05,34.07,66650.0
2021-12-17 14:40:00,34.07,34.11,34.07,34.08,65100.0,34.07,34.11,34.07,34.08,65100.0
2021-12-17 14:45:00,34.08,34.11,34.0,34.0,145000.0,34.08,34.11,34.0,34.0,145000.0
2021-12-17 14:50:00,34.02,34.02,33.99,34.0,47750.0,34.02,34.02,33.99,34.0,47750.0
2021-12-17 14:55:00,34.04,34.06,34.04,34.06,20500.0,34.04,34.06,34.04,34.06,20500.0
2021-12-17 15:00:00,34.1,34.13,33.97,33.97,105000.0,34.1,34.13,33.97,33.97,105000.0
2021-12-17 15:05:00,34.0,34.03,34.0,34.02,35000.0,34.0,34.03,34.0,34.02,35000.0
2021-12-17 15:10:00,34.01,34.01,33.93,33.94,80000.0,34.01,34.01,33.93,33.94,80000.0
2021-12-17 15:15:00,33.92,33.94,33.9,33.91,57100.0,33.92,33.94,33.9,33.91,57100.0
2021-12-17 15:20:00,33.91,33.96,33.91,33.92,50000.0,33.91,33.96,33.91,33.92,50000.0
2021-12-17 15:25:00,33.92,33.92,33.84,33.87,105000.0,33.92,33.92,33.84,33.87,105000.0
2021-12-17 15:30:00,33.86,33.86,33.71,33.71,99500.0,33.86,33.86,33.71,33.71,99500.0
2021-12-17 15:35:00,33.7,33.75,33.68,33.75,46100.0,33.7,33.75,33.68,33.75,46100.0
2021-12-17 15:40:00,33.79,33.83,33.79,33.81,100300.0,33.79,33.83,33.79,33.81,100300.0
2021-12-17 15:45:00,33.77,33.77,33.69,33.74,260000.0,33.77,33.77,33.69,33.74,260000.0
2021-12-17 15:50:00,33.75,33.78,33.61,33.7,208550.0,33.75,33.78,33.61,33.7,208550.0
2021-12-17 15:55:00,33.69,33.75,33.63,33.68,785650.0,33.69,33.75,33.63,33.68,785650.0
2021-12-20 09:30:00,33.36,33.36,33.17,33.24,153400.0,33.36,33.36,33.17,33.24,153400.0
2021-12-20 09:35:00,33.28,33.36,33.25,33.32,52500.0,33.28,33.36,33.25,33.32,52500.0
2021-12-20 09:40:00,33.49,33.56,33.33,33.56,20000.0,33.49,33.56,33.33,33.56,20000.0
2021-12-20 09:45:00,33.67,33.67,33.55,33.57,50000.0,33.67,33.67,33.55,33.57,50000.0
2021-12-20 09:50:00,33.49,33.53,33.4,33.53,65000.0,33.49,33.53,33.4,33.53,65000.0
2021-12-20 09:55:00,33.64,33.76,33.64,33.7,46100.0,33.64,33.76,33.64,33.7,46100.0
2021-12-20 10:00:00,33.69,33.73,33.62,33.66,45050.0,33.69,33.73,33.62,33.66,45050.0
2021-12-20 10:05:00,33.64,33.64,33.64,33.64,15000.0,33.64,33.64,33.64,33.64,15000.0
2021-12-20 10:10:00,33.62,33.62,33.52,33.55,50100.0,33.62,33.62,33.52,33.55,50100.0
2021-12-20 10:15:00,33.52,33.68,33.52,33.68,70750.0,33.52,33.68,33.52,33.68,70750.0
2021-12-20 10:20:00,33.61,33.64,33.55,33.6,85000.0,33.61,33.64,33.55,33.6,85000.0
2021-12-20 10:25:00,33.59,33.63,33.58,33.63,27550.0,33.59,33.63,33.58,33.63,27550.0
2021-12-20 10:30:00,33.59,33.6,33.58,33.58,20000.0,33.59,33.6,33.58,33.58,20000.0
2021-12-20 10:35:00,33.61,33.68,33.61,33.61,25500.0,33.61,33.68,33.61,33.61,25500.0
2021-12-20 10:40:00,33.63,33.63,33.63,33.63,9500.0,33.63,33.63,33.63,33.63,9500.0
2021-12-20 10:45:00,33.58,33.58,33.39,33.39,57500.0,33.58,33.58,33.39,33.39,57500.0
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 10:55:00,33.4,33.4,33.4,33.4,0.0,33.4,33.4,33.4,33.4,0.0
2021-12-20 11:00:00,33.23,33.23,33.23,33.23,5000.0,33.23,33.23,33.23,33.23,5000.0
2021-12-20 11:05:00,33.26,33.3,33.26,33.3,25000.0,33.26,33.3,33.26,33.3,25000.0
2021-12-20 11:10:00,33.3,33.3,33.25,33.25,25050.0,33.3,33.3,33.25,33.25,25050.0
2021-12-20 11:15:00,33.21,33.21,33.18,33.19,35300.0,33.21,33.21,33.18,33.19,35300.0
2021-12-20 11:20:00,33.22,33.24,33.22,33.24,10000.0,33.22,33.24,33.22,33.24,10000.0
2021-12-20 11:25:00,33.23,33.23,33.2,33.23,37500.0,33.23,33.23,33.2,33.23,37500.0
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 11:35:00,33.28,33.28,33.28,33.28,0.0,33.28,33.28,33.28,33.28,0.0
2021-12-20 11:40:00,33.28,33.28,33.28,33.28,0.0,33.28,33.28,33.28,33.28,0.0
2021-12-20 11:45:00,33.36,33.36,33.34,33.34,25000.0,33.36,33.36,33.34,33.34,25000.0
2021-12-20 11:50:00,33.35,33.35,33.33,33.33,15000.0,33.35,33.35,33.33,33.33,15000.0
2021-12-20 11:55:00,33.33,33.33,33.33,33.33,10000.0,33.33,33.33,33.33,33.33,10000.0
2021-12-20 12:00:00,33.33,33.37,33.32,33.37,20000.0,33.33,33.37,33.32,33.37,20000.0
2021-12-20 12:05:00,33.34,33.34,33.26,33.26,38800.0,33.34,33.34,33.26,33.26,38800.0
2021-12-20 12:10:00,33.28,33.28,33.25,33.25,25000.0,33.28,33.28,33.25,33.25,25000.0
2021-12-20 12:15:00,33.24,33.24,33.2,33.2,45800.0,33.24,33.24,33.2,33.2,45800.0
2021-12-20 12:20:00,33.22,33.22,33.22,33.22,25000.0,33.22,33.22,33.22,33.22,25000.0
2021-12-20 12:25:00,33.23,33.23,33.2,33.2,47500.0,33.23,33.23,33.2,33.2,47500.0
2021-12-20 12:30:00,33.18,33.18,33.15,33.15,10000.0,33.18,33.18,33.15,33.15,10000.0
2021-12-20 12:35:00,33.09,33.11,33.07,33.11,111500.0,33.09,33.11,33.07,33.11,111500.0
2021-12-20 12:40:00,33.11,33.11,33.11,33.11,0.0,33.11,33.11,33.11,33.11,0.0
2021-12-20 12:45:00,33.15,33.15,33.15,33.15,5000.0,33.15,33.15,33.15,33.15,5000.0
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 12:55:00,33.23,33.23,33.23,33.23,0.0,33.23,33.23,33.23,33.23,0.0
2021-12-20 13:00:00,33.19,33.2,33.19,33.2,15000.0,33.19,33.2,33.19,33.2,15000.0
2021-12-20 13:05:00,33.22,33.22,33.2,33.21,29750.0,33.22,33.22,33.2,33.21,29750.0
2021-12-20 13:10:00,33.26,33.28,33.26,33.28,20000.0,33.26,33.28,33.26,33.28,20000.0
2021-12-20 13:15:00,33.26,33.26,33.25,33.26,20000.0,33.26,33.26,33.25,33.26,20000.0
2021-12-20 13:20:00,33.23,33.28,33.23,33.28,10000.0,33.23,33.28,33.23,33.28,10000.0
2021-12-20 13:25:00,33.27,33.28,33.2,33.28,30000.0,33.27,33.28,33.2,33.28,30000.0
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 13:35:00,33.26,33.26,33.26,33.26,0.0,33.26,33.26,33.26,33.26,0.0
2021-12-20 13:40:00,33.35,33.37,33.34,33.34,20000.0,33.35,33.37,33.34,33.34,20000.0
2021-12-20 13:45:00,33.36,33.36,33.33,33.34,20000.0,33.36,33.36,33.33,33.34,20000.0
2021-12-20 13:50:00,33.33,33.33,33.33,33.33,10000.0,33.33,33.33,33.33,33.33,10000.0
2021-12-20 13:55:00,33.34,33.37,33.31,33.31,44500.0,33.34,33.37,33.31,33.31,44500.0
2021-12-20 14:00:00,33.37,33.37,33.32,33.32,30000.0,33.37,33.37,33.32,33.32,30000.0
2021-12-20 14:05:00,33.33,33.41,33.33,33.41,25800.0,33.33,33.41,33.33,33.41,25800.0
2021-12-20 14:10:00,33.43,33.43,33.43,33.43,5000.0,33.43,33.43,33.43,33.43,5000.0
2021-12-20 14:15:00,33.48,33.48,33.45,33.46,23450.0,33.48,33.48,33.45,33.46,23450.0
2021-12-20 14:20:00,33.42,33.42,33.4,33.4,10000.0,33.42,33.42,33.4,33.4,10000.0
2021-12-20 14:25:00,33.34,33.34,33.34,33.34,5000.0,33.34,33.34,33.34,33.34,5000.0
2021-12-20 14:30:00,33.31,33.33,33.29,33.3,30000.0,33.31,33.33,33.29,33.3,30000.0
2021-12-20 14:35:00,33.3,33.3,33.3,33.3,5000.0,33.3,33.3,33.3,33.3,5000.0
2021-12-20 14:40:00,33.31,33.33,33.31,33.33,15000.0,33.31,33.33,33.31,33.33,15000.0
2021-12-20 14:45:00,33.29,33.29,33.29,33.29,5050.0,33.29,33.29,33.29,33.29,5050.0
2021-12-20 14:50:00,33.41,33.41,33.41,33.41,5000.0,33.41,33.41,33.41,33.41,5000.0
2021-12-20 14:55:00,33.35,33.37,33.21,33.32,45000.0,33.35,33.37,33.21,33.32,45000.0
2021-12-20 15:00:00,33.31,33.42,33.31,33.35,55000.0,33.31,33.42,33.31,33.35,55000.0
2021-12-20 15:05:00,33.39,33.4,33.39,33.4,10000.0,33.39,33.4,33.39,33.4,10000.0
2021-12-20 15:10:00,33.4,33.46,33.4,33.42,30000.0,33.4,33.46,33.4,33.42,30000.0
2021-12-20 15:15:00,33.45,33.49,33.44,33.49,30000.0,33.45,33.49,33.44,33.49,30000.0
2021-12-20 15:20:00,33.5,33.57,33.45,33.45,45000.0,33.5,33.57,33.45,33.45,45000.0
2021-12-20 15:25:00,33.48,33.57,33.47,33.57,30000.0,33.48,33.57,33.47,33.57,30000.0
2021-12-20 15:30:00,33.46,33.47,33.38,33.43,72800.0,33.46,33.47,33.38,33.43,72800.0
2021-12-20 15:35:00,33.4,33.51,33.4,33.47,50000.0,33.4,33.51,33.4,33.47,50000.0
2021-12-20 15:40:00,33.53,33.54,33.46,33.5,65000.0,33.53,33.54,33.46,33.5,65000.0
2021-12-20 15:45:00,33.54,33.56,33.49,33.5,175100.0,33.54,33.56,33.49,33.5,175100.0
2021-12-20 15:50:00,33.52,33.63,33.52,33.61,146050.0,33.52,33.63,33.52,33.61,146050.0
2021-12-20 15:55:00,33.62,33.65,33.58,33.6,486300.0,33.62,33.65,33.58,33.6,486300.0
2021-12-21 09:30:00,33.74,33.75,33.73,33.75,86550.0,33.74,33.75,33.73,33.75,86550.0
2021-12-21 09:35:00,33.68,33.69,33.68,33.69,37500.0,33.68,33.69,33.68,33.69,37500.0
2021-12-21 09:40:00,33.73,33.75,33.73,33.75,20000.0,33.73,33.75,33.73,33.75,20000.0
2021-12-21 09:45:00,33.71,33.71,33.71,33.71,10000.0,33.71,33.71,33.71,33.71,10000.0
2021-12-21 09:50:00,33.76,33.82,33.7,33.82,30200.0,33.76,33.82,33.7,33.82,30200.0
2021-12-21 09:55:00,33.81,33.81,33.8,33.8,10000.0,33.81,33.81,33.8,33.8,10000.0
2021-12-21 10:00:00,33.86,33.86,33.78,33.78,17500.0,33.86,33.86,33.78,33.78,17500.0
2021-12-21 10:05:00,33.88,33.95,33.82,33.82,74750.0,33.88,33.95,33.82,33.82,74750.0
2021-12-21 10:10:00,33.86,33.97,33.86,33.97,30000.0,33.86,33.97,33.86,33.97,30000.0
2021-12-21 10:15:00,33.97,34.06,33.97,34.06,35000.0,33.97,34.06,33.97,34.06,35000.0
2021-12-21 10:20:00,34.1,34.11,34.08,34.08,34850.0,34.1,34.11,34.08,34.08,34850.0
2021-12-21 10:25:00,33.91,33.91,33.91,33.91,5000.0,33.91,33.91,33.91,33.91,5000.0
2021-12-21 10:30:00,33.94,33.94,33.87,33.87,65000.0,33.94,33.94,33.87,33.87,65000.0
2021-12-21 10:35:00,33.84,33.84,33.79,33.83,22750.0,33.84,33.84,33.79,33.83,22750.0
2021-12-21 10:40:00,33.83,33.83,33.83,33.83,0.0,33.83,33.83,33.83,33.83,0.0
2021-12-21 10:45:00,33.86,33.87,33.86,33.87,10000.0,33.86,33.87,33.86,33.87,10000.0
2021-12-21 10:50:00,33.91,33.95,33.91,33.95,12500.0,33.91,33.95,33.91,33.95,12500.0
2021-12-21 10:55:00,33.87,33.89,33.87,33.89,15000.0,33.87,33.89,33.87,33.89,15000.0
2021-12-21 11:00:00,33.94,33.97,33.94,33.97,20500.0,33.94,33.97,33.94,33.97,20500.0
2021-12-21 11:05:00,34.0,34.08,34.0,34.08,40400.0,34.0,34.08,34.0,34.08,40400.0
2021-12-21 11:10:00,34.07,34.1,34.07,34.08,20000.0,34.07,34.1,34.07,34.08,20000.0
2021-12-21 11:15:00,34.09,34.13,34.07,34.07,50000.0,34.09,34.13,34.07,34.07,50000.0
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 11:25:00,34.02,34.02,34.02,34.02,0.0,34.02,34.02,34.02,34.02,0.0
2021-12-21 11:30:00,34.1,34.1,34.07,34.1,15000.0,34.1,34.1,34.07,34.1,15000.0
2021-12-21 11:35:00,34.12,34.17,34.11,34.17,50000.0,34.12,34.17,34.11,34.17,50000.0
2021-12-21 11:40:00,34.17,34.17,34.17,34.17,0.0,34.17,34.17,34.17,34.17,0.0
2021-12-21 11:45:00,34.29,34.29,34.17,34.2,40950.0,34.29,34.29,34.17,34.2,40950.0
2021-12-21 11:50:00,34.22,34.22,34.14,34.14,70250.0,34.22,34.22,34.14,34.14,70250.0
2021-12-21 11:55:00,34.21,34.21,34.11,34.12,41900.0,34.21,34.21,34.11,34.12,41900.0
2021-12-21 12:00:00,34.13,34.3,34.13,34.3,30000.0,34.13,34.3,34.13,34.3,30000.0
2021-12-21 12:05:00,34.19,34.19,34.17,34.17,10000.0,34.19,34.19,34.17,34.17,10000.0
2021-12-21 12:10:00,34.2,34.38,34.2,34.38,30000.0,34.2,34.38,34.2,34.38,30000.0
2021-12-21 12:15:00,34.37,34.37,34.31,34.31,55000.0,34.37,34.37,34.31,34.31,55000.0
2021-12-21 12:20:00,34.31,34.31,34.25,34.25,49150.0,34.31,34.31,34.25,34.25,49150.0
2021-12-21 12:25:00,34.27,34.27,34.23,34.23,17500.0,34.27,34.27,34.23,34.23,17500.0
2021-12-21 12:30:00,34.28,34.36,34.26,34.36,105500.0,34.28,34.36,34.26,34.36,105500.0
2021-12-21 12:35:00,34.33,34.33,34.33,34.33,15000.0,34.33,34.33,34.33,34.33,15000.0
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 12:45:00,34.32,34.32,34.32,34.32,0.0,34.32,34.32,34.32,34.32,0.0
2021-12-21 12:50:00,34.32,34.32,34.32,34.32,0.0,34.32,34.32,34.32,34.32,0.0
2021-12-21 12:55:00,34.39,34.39,34.35,34.35,30000.0,34.39,34.39,34.35,34.35,30000.0
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 13:05:00,34.35,34.35,34.35,34.35,0.0,34.35,34.35,34.35,34.35,0.0
2021-12-21 13:10:00,34.35,34.4,34.35,34.4,22500.0,34.35,34.4,34.35,34.4,22500.0
2021-12-21 13:15:00,34.36,34.38,34.34,34.34,35000.0,34.36,34.38,34.34,34.34,35000.0
2021-12-21 13:20:00,34.36,34.36,34.36,34.36,15000.0,34.36,34.36,34.36,34.36,15000.0
2021-12-21 13:25:00,34.36,34.36,34.36,34.36,5000.0,34.36,34.36,34.36,34.36,5000.0
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 13:35:00,34.45,34.45,34.45,34.45,0.0,34.45,34.45,34.45,34.45,0.0
2021-12-21 13:40:00,34.44,34.44,34.44,34.44,15000.0,34.44,34.44,34.44,34.44,15000.0
2021-12-21 13:45:00,34.45,34.45,34.45,34.45,5000.0,34.45,34.45,34.45,34.45,5000.0
2021-12-21 13:50:00,34.41,34.41,34.41,34.41,5000.0,34.41,34.41,34.41,34.41,5000.0
2021-12-21 13:55:00,34.45,34.45,34.45,34.45,5000.0,34.45,34.45,34.45,34.45,5000.0
2021-12-21 14:00:00,34.36,34.39,34.36,34.39,10000.0,34.36,34.39,34.36,34.39,10000.0
2021-12-21 14:05:00,34.38,34.4,34.38,34.4,45200.0,34.38,34.4,34.38,34.4,45200.0
2021-12-21 14:10:00,34.41,34.41,34.41,34.41,5450.0,34.41,34.41,34.41,34.41,5450.0
2021-12-21 14:15:00,34.4,34.4,34.4,34.4,5000.0,34.4,34.4,34.4,34.4,5000.0
2021-12-21 14:20:00,34.43,34.43,34.41,34.41,10000.0,34.43,34.43,34.41,34.41,10000.0
2021-12-21 14:25:00,34.4,34.42,34.39,34.42,40000.0,34.4,34.42,34.39,34.42,40000.0
2021-12-21 14:30:00,34.44,34.44,34.39,34.39,56100.0,34.44,34.44,34.39,34.39,56100.0
2021-12-21 14:35:00,34.36,34.39,34.36,34.36,17300.0,34.36,34.39,34.36,34.36,17300.0
2021-12-21 14:40:00,34.33,34.36,34.32,34.32,24850.0,34.33,34.36,34.32,34.32,24850.0
2021-12-21 14:45:00,34.32,34.32,34.31,34.31,21050.0,34.32,34.32,34.31,34.31,21050.0
2021-12-21 14:50:00,34.36,34.38,34.36,34.38,10000.0,34.36,34.38,34.36,34.38,10000.0
2021-12-21 14:55:00,34.38,34.38,34.37,34.37,123650.0,34.38,34.38,34.37,34.37,123650.0
2021-12-21 15:00:00,34.4,34.42,34.4,34.42,15000.0,34.4,34.42,34.4,34.42,15000.0
2021-12-21 15:05:00,34.4,34.4,34.39,34.4,20000.0,34.4,34.4,34.39,34.4,20000.0
2021-12-21 15:10:00,34.41,34.42,34.41,34.42,10050.0,34.41,34.42,34.41,34.42,10050.0
2021-12-21 15:15:00,34.41,34.41,34.39,34.39,30000.0,34.41,34.41,34.39,34.39,30000.0
2021-12-21 15:20:00,34.36,34.36,34.36,34.36,10000.0,34.36,34.36,34.36,34.36,10000.0
2021-12-21 15:25:00,34.36,34.36,34.34,34.34,30000.0,34.36,34.36,34.34,34.34,30000.0
2021-12-21 15:30:00,34.35,34.38,34.35,34.38,15000.0,34.35,34.38,34.35,34.38,15000.0
2021-12-21 15:35:00,34.38,34.38,34.36,34.38,35000.0,34.38,34.38,34.36,34.38,35000.0
2021-12-21 15:40:00,34.38,34.38,34.33,34.34,40000.0,34.38,34.38,34.33,34.34,40000.0
2021-12-21 15:45:00,34.35,34.38,34.34,34.34,112500.0,34.35,34.38,34.34,34.34,112500.0
2021-12-21 15:50:00,34.4,34.48,34.4,34.48,105650.0,34.4,34.48,34.4,34.48,105650.0
2021-12-21 15:55:00,34.47,34.52,34.45,34.49,311350.0,34.47,34.52,34.45,34.49,311350.0
2021-12-22 09:30:00,34.7,34.7,34.52,34.52,77650.0,34.7,34.7,34.52,34.52,77650.0
2021-12-22 09:35:00,34.52,34.65,34.46,34.65,40400.0,34.52,34.65,34.46,34.65,40400.0
2021-12-22 09:40:00,34.66,34.79,34.66,34.79,73750.0,34.66,34.79,34.66,34.79,73750.0
2021-12-22 09:45:00,34.8,34.84,34.77,34.77,77850.0,34.8,34.84,34.77,34.77,77850.0
2021-12-22 09:50:00,34.77,34.77,34.77,34.77,5000.0,34.77,34.77,34.77,34.77,5000.0
2021-12-22 09:55:00,34.76,34.76,34.69,34.7,30250.0,34.76,34.76,34.69,34.7,30250.0
2021-12-22 10:00:00,34.7,34.7,34.7,34.7,0.0,34.7,34.7,34.7,34.7,0.0
2021-12-22 10:05:00,34.6,34.6,34.48,34.49,50000.0,34.6,34.6,34.48,34.49,50000.0
2021-12-22 10:10:00,34.42,34.52,34.42,34.52,20000.0,34.42,34.52,34.42,34.52,20000.0
2021-12-22 10:15:00,34.46,34.57,34.46,34.55,40000.0,34.46,34.57,34.46,34.55,40000.0
2021-12-22 10:20:00,34.62,34.62,34.58,34.58,10000.0,34.62,34.62,34.58,34.58,10000.0
2021-12-22 10:25:00,34.55,34.55,34.55,34.55,15000.0,34.55,34.55,34.55,34.55,15000.0
2021-12-22 10:30:00,34.55,34.55,34.55,34.55,0.0,34.55,34.55,34.55,34.55,0.0
2021-12-22 10:35:00,34.56,34.67,34.56,34.67,22500.0,34.56,34.67,34.56,34.67,22500.0
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 10:45:00,34.66,34.66,34.66,34.66,0.0,34.66,34.66,34.66,34.66,0.0
2021-12-22 10:50:00,34.77,34.77,34.77,34.77,5000.0,34.77,34.77,34.77,34.77,5000.0
2021-12-22 10:55:00,34.73,34.8,34.73,34.8,22800.0,34.73,34.8,34.73,34.8,22800.0
2021-12-22 11:00:00,34.77,34.77,34.74,34.74,20000.0,34.77,34.77,34.74,34.74,20000.0
2021-12-22 11:05:00,34.72,34.72,34.72,34.72,30500.0,34.72,34.72,34.72,34.72,30500.0
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 11:15:00,34.7,34.7,34.7,34.7,0.0,34.7,34.7,34.7,34.7,0.0
2021-12-22 11:20:00,34.73,34.76,34.73,34.76,11850.0,34.73,34.76,34.73,34.76,11850.0
2021-12-22 11:25:00,34.82,34.86,34.82,34.86,30250.0,34.82,34.86,34.82,34.86,30250.0
2021-12-22 11:30:00,34.88,34.9,34.87,34.87,63300.0,34.88,34.9,34.87,34.87,63300.0
2021-12-22 11:35:00,34.87,34.87,34.83,34.84,55500.0,34.87,34.87,34.83,34.84,55500.0
2021-12-22 11:40:00,34.84,34.84,34.84,34.84,0.0,34.84,34.84,34.84,34.84,0.0
2021-12-22 11:45:00,34.82,34.84,34.81,34.81,19400.0,34.82,34.84,34.81,34.81,19400.0
2021-12-22 11:50:00,34.84,34.84,34.82,34.82,15000.0,34.84,34.84,34.82,34.82,15000.0
2021-12-22 11:55:00,34.86,34.86,34.86,34.86,30000.0,34.86,34.86,34.86,34.86,30000.0
2021-12-22 12:00:00,34.87,34.87,34.85,34.85,22500.0,34.87,34.87,34.85,34.85,22500.0
2021-12-22 12:05:00,34.9,34.95,34.88,34.92,50850.0,34.9,34.95,34.88,34.92,50850.0
2021-12-22 12:10:00,34.91,34.93,34.88,34.92,89900.0,34.91,34.93,34.88,34.92,89900.0
2021-12-22 12:15:00,34.91,34.91,34.87,34.89,15000.0,34.91,34.91,34.87,34.89,15000.0
2021-12-22 12:20:00,34.87,34.87,34.87,34.87,5000.0,34.87,34.87,34.87,34.87,5000.0
2021-12-22 12:25:00,34.88,34.88,34.88,34.88,5000.0,34.88,34.88,34.88,34.88,5000.0
2021-12-22 12:30:00,34.83,34.83,34.83,34.83,5000.0,34.83,34.83,34.83,34.83,5000.0
2021-12-22 12:35:00,34.85,34.87,34.85,34.85,20000.0,34.85,34.87,34.85,34.85,20000.0
2021-12-22 12:40:00,34.85,34.9,34.85,34.9,33000.0,34.85,34.9,34.85,34.9,33000.0
2021-12-22 12:45:00,34.9,34.94,34.9,34.94,10000.0,34.9,34.94,34.9,34.94,10000.0
2021-12-22 12:50:00,34.96,34.96,34.96,34.96,50000.0,34.96,34.96,34.96,34.96,50000.0
2021-12-22 12:55:00,34.96,34.97,34.96,34.97,10000.0,34.96,34.97,34.96,34.97,10000.0
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 13:05:00,34.9,34.9,34.9,34.9,0.0,34.9,34.9,34.9,34.9,0.0
2021-12-22 13:10:00,34.9,34.9,34.88,34.88,35000.0,34.9,34.9,34.88,34.88,35000.0
2021-12-22 13:15:00,34.89,34.89,34.89,34.89,5000.0,34.89,34.89,34.89,34.89,5000.0
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 13:25:00,34.87,34.87,34.87,34.87,0.0,34.87,34.87,34.87,34.87,0.0
2021-12-22 13:30:00,34.9,34.92,34.9,34.92,15100.0,34.9,34.92,34.9,34.92,15100.0
2021-12-22 13:35:00,34.91,34.91,34.86,34.86,30000.0,34.91,34.91,34.86,34.86,30000.0
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 13:45:00,34.82,34.82,34.82,34.82,0.0,34.82,34.82,34.82,34.82,0.0
2021-12-22 13:50:00,34.82,34.82,34.78,34.78,74150.0,34.82,34.82,34.78,34.78,74150.0
2021-12-22 13:55:00,34.83,34.83,34.83,34.83,15000.0,34.83,34.83,34.83,34.83,15000.0
2021-12-22 14:00:00,34.8,34.82,34.79,34.81,58600.0,34.8,34.82,34.79,34.81,58600.0
2021-12-22 14:05:00,34.8,34.8,34.79,34.8,10000.0,34.8,34.8,34.79,34.8,10000.0
2021-12-22 14:10:00,34.8,34.8,34.8,34.8,0.0,34.8,34.8,34.8,34.8,0.0
2021-12-22 14:15:00,34.76,34.76,34.76,34.76,5000.0,34.76,34.76,34.76,34.76,5000.0
2021-12-22 14:20:00,34.76,34.76,34.76,34.76,0.0,34.76,34.76,34.76,34.76,0.0
2021-12-22 14:25:00,34.74,34.74,34.7,34.7,25000.0,34.74,34.74,34.7,34.7,25000.0
2021-12-22 14:30:00,34.75,34.8,34.74,34.8,50400.0,34.75,34.8,34.74,34.8,50400.0
2021-12-22 14:35:00,34.77,34.81,34.77,34.81,55000.0,34.77,34.81,34.77,34.81,55000.0
2021-12-22 14:40:00,34.81,34.81,34.81,34.81,0.0,34.81,34.81,34.81,34.81,0.0
2021-12-22 14:45:00,34.82,34.85,34.82,34.85,24800.0,34.82,34.85,34.82,34.85,24800.0
2021-12-22 14:50:00,34.86,34.86,34.86,34.86,24750.0,34.86,34.86,34.86,34.86,24750.0
2021-12-22 14:55:00,34.88,34.88,34.86,34.86,20000.0,34.88,34.88,34.86,34.86,20000.0
2021-12-22 15:00:00,34.86,34.86,34.85,34.85,10000.0,34.86,34.86,34.85,34.85,10000.0
2021-12-22 15:05:00,34.86,34.89,34.86,34.89,25000.0,34.86,34.89,34.86,34.89,25000.0
2021-12-22 15:10:00,34.9,34.9,34.9,34.9,5000.0,34.9,34.9,34.9,34.9,5000.0
2021-12-22 15:15:00,34.89,34.91,34.88,34.88,65550.0,34.89,34.91,34.88,34.88,65550.0
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 15:25:00,34.84,34.84,34.84,34.84,0.0,34.84,34.84,34.84,34.84,0.0
2021-12-22 15:30:00,34.86,34.86,34.82,34.82,25200.0,34.86,34.86,34.82,34.82,25200.0
2021-12-22 15:35:00,34.86,34.88,34.85,34.88,30000.0,34.86,34.88,34.85,34.88,30000.0
2021-12-22 15:40:00,34.88,34.88,34.83,34.83,53000.0,34.88,34.88,34.83,34.83,53000.0
2021-12-22 15:45:00,34.85,34.88,34.82,34.82,135700.0,34.85,34.88,34.82,34.82,135700.0
2021-12-22 15:50:00,34.86,34.91,34.86,34.91,66650.0,34.86,34.91,34.86,34.91,66650.0
2021-12-22 15:55:00,34.9,34.92,34.89,34.9,252950.0,34.9,34.92,34.89,34.9,252950.0
2021-12-23 09:30:00,34.99,34.99,34.81,34.81,208300.0,34.99,34.99,34.81,34.81,208300.0
2021-12-23 09:35:00,34.81,34.82,34.73,34.78,80650.0,34.81,34.82,34.73,34.78,80650.0
2021-12-23 09:40:00,34.78,34.78,34.74,34.74,25000.0,34.78,34.78,34.74,34.74,25000.0
2021-12-23 09:45:00,34.72,34.72,34.66,34.69,50000.0,34.72,34.72,34.66,34.69,50000.0
2021-12-23 09:50:00,34.69,34.8,34.69,34.8,50000.0,34.69,34.8,34.69,34.8,50000.0
2021-12-23 09:55:00,34.76,34.76,34.72,34.72,10000.0,34.76,34.76,34.72,34.72,10000.0
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 10:05:00,34.83,34.83,34.83,34.83,0.0,34.83,34.83,34.83,34.83,0.0
2021-12-23 10:10:00,34.79,34.79,34.79,34.79,5000.0,34.79,34.79,34.79,34.79,5000.0
2021-12-23 10:15:00,34.84,34.88,34.79,34.79,64600.0,34.84,34.88,34.79,34.79,64600.0
2021-12-23 10:20:00,34.88,34.88,34.83,34.85,25000.0,34.88,34.88,34.83,34.85,25000.0
2021-12-23 10:25:00,34.85,34.87,34.85,34.87,25000.0,34.85,34.87,34.85,34.87,25000.0
2021-12-23 10:30:00,34.87,34.87,34.87,34.87,0.0,34.87,34.87,34.87,34.87,0.0
2021-12-23 10:35:00,34.85,34.87,34.85,34.87,25000.0,34.85,34.87,34.85,34.87,25000.0
2021-12-23 10:40:00,34.9,34.9,34.87,34.87,40000.0,34.9,34.9,34.87,34.87,40000.0
2021-12-23 10:45:00,34.89,34.89,34.87,34.87,40000.0,34.89,34.89,34.87,34.87,40000.0
2021-12-23 10:50:00,34.87,34.94,34.87,34.94,30000.0,34.87,34.94,34.87,34.94,30000.0
2021-12-23 10:55:00,34.94,34.94,34.9,34.92,30000.0,34.94,34.94,34.9,34.92,30000.0
2021-12-23 11:00:00,34.92,34.93,34.91,34.93,25000.0,34.92,34.93,34.91,34.93,25000.0
2021-12-23 11:05:00,34.92,34.92,34.92,34.92,20000.0,34.92,34.92,34.92,34.92,20000.0
2021-12-23 11:10:00,34.92,34.92,34.8,34.8,149550.0,34.92,34.92,34.8,34.8,149550.0
2021-12-23 11:15:00,34.83,34.83,34.83,34.83,10000.0,34.83,34.83,34.83,34.83,10000.0
2021-12-23 11:20:00,34.85,34.87,34.85,34.87,25000.0,34.85,34.87,34.85,34.87,25000.0
2021-12-23 11:25:00,34.89,34.9,34.86,34.86,50000.0,34.89,34.9,34.86,34.86,50000.0
2021-12-23 11:30:00,34.89,34.89,34.88,34.89,40000.0,34.89,34.89,34.88,34.89,40000.0
2021-12-23 11:35:00,34.88,34.88,34.86,34.86,10000.0,34.88,34.88,34.86,34.86,10000.0
2021-12-23 11:40:00,34.86,34.86,34.86,34.86,10000.0,34.86,34.86,34.86,34.86,10000.0
2021-12-23 11:45:00,34.84,34.88,34.83,34.84,72500.0,34.84,34.88,34.83,34.84,72500.0
2021-12-23 11:50:00,34.83,34.83,34.77,34.77,25000.0,34.83,34.83,34.77,34.77,25000.0
2021-12-23 11:55:00,34.75,34.78,34.75,34.76,31000.0,34.75,34.78,34.75,34.76,31000.0
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 12:05:00,34.83,34.83,34.83,34.83,0.0,34.83,34.83,34.83,34.83,0.0
2021-12-23 12:10:00,34.82,34.82,34.82,34.82,5000.0,34.82,34.82,34.82,34.82,5000.0
2021-12-23 12:15:00,34.79,34.81,34.77,34.77,25000.0,34.79,34.81,34.77,34.77,25000.0
2021-12-23 12:20:00,34.77,34.77,34.77,34.77,0.0,34.77,34.77,34.77,34.77,0.0
2021-12-23 12:25:00,34.8,34.83,34.76,34.76,20000.0,34.8,34.83,34.76,34.76,20000.0
2021-12-23 12:30:00,34.8,34.8,34.78,34.78,10000.0,34.8,34.8,34.78,34.78,10000.0
2021-12-23 12:35:00,34.81,34.81,34.81,34.81,10000.0,34.81,34.81,34.81,34.81,10000.0
2021-12-23 12:40:00,34.81,34.81,34.81,34.81,0.0,34.81,34.81,34.81,34.81,0.0
2021-12-23 12:45:00,34.81,34.83,34.81,34.83,20000.0,34.81,34.83,34.81,34.83,20000.0
2021-12-23 12:50:00,34.84,34.84,34.83,34.83,15000.0,34.84,34.84,34.83,34.83,15000.0
2021-12-23 12:55:00,34.83,34.83,34.83,34.83,15000.0,34.83,34.83,34.83,34.83,15000.0
2021-12-23 13:00:00,34.84,34.86,34.84,34.86,133550.0,34.84,34.86,34.84,34.86,133550.0
2021-12-23 13:05:00,34.85,34.85,34.85,34.85,16500.0,34.85,34.85,34.85,34.85,16500.0
2021-12-23 13:10:00,34.87,34.88,34.87,34.88,15000.0,34.87,34.88,34.87,34.88,15000.0
2021-12-23 13:15:00,34.88,34.9,34.88,34.9,25000.0,34.88,34.9,34.88,34.9,25000.0
2021-12-23 13:20:00,34.91,34.93,34.91,34.92,116600.0,34.91,34.93,34.91,34.92,116600.0
2021-12-23 13:25:00,34.92,34.94,34.92,34.94,21700.0,34.92,34.94,34.92,34.94,21700.0
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 13:35:00,34.97,34.97,34.97,34.97,0.0,34.97,34.97,34.97,34.97,0.0
2021-12-23 13:40:00,34.97,34.98,34.96,34.96,15000.0,34.97,34.98,34.96,34.96,15000.0
2021-12-23 13:45:00,34.96,35.03,34.96,35.03,209100.0,34.96,35.03,34.96,35.03,209100.0
2021-12-23 13:50:00,35.03,35.04,35.03,35.04,10000.0,35.03,35.04,35.03,35.04,10000.0
2021-12-23 13:55:00,35.07,35.07,35.07,35.07,10000.0,35.07,35.07,35.07,35.07,10000.0
2021-12-23 14:00:00,35.09,35.12,35.09,35.09,124650.0,35.09,35.12,35.09,35.09,124650.0
2021-12-23 14:05:00,35.1,35.12,35.09,35.11,68700.0,35.1,35.12,35.09,35.11,68700.0
2021-12-23 14:10:00,35.1,35.12,35.1,35.12,15200.0,35.1,35.12,35.1,35.12,15200.0
2021-12-23 14:15:00,35.11,35.12,35.11,35.11,55000.0,35.11,35.12,35.11,35.11,55000.0
2021-12-23 14:20:00,35.13,35.13,35.12,35.13,30000.0,35.13,35.13,35.12,35.13,30000.0
2021-12-23 14:25:00,35.12,35.13,35.1,35.11,59250.0,35.12,35.13,35.1,35.11,59250.0
2021-12-23 14:30:00,35.1,35.1,35.09,35.09,15000.0,35.1,35.1,35.09,35.09,15000.0
2021-12-23 14:35:00,35.1,35.1,35.1,35.1,10000.0,35.1,35.1,35.1,35.1,10000.0
2021-12-23 14:40:00,35.1,35.1,35.07,35.09,25000.0,35.1,35.1,35.07,35.09,25000.0
2021-12-23 14:45:00,35.1,35.11,35.1,35.11,15000.0,35.1,35.11,35.1,35.11,15000.0
2021-12-23 14:50:00,35.1,35.1,35.09,35.09,30000.0,35.1,35.1,35.09,35.09,30000.0
2021-12-23 14:55:00,35.1,35.1,35.1,35.1,10950.0,35.1,35.1,35.1,35.1,10950.0
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 15:05:00,35.05,35.05,35.05,35.05,0.0,35.05,35.05,35.05,35.05,0.0
2021-12-23 15:10:00,35.05,35.07,35.05,35.07,38450.0,35.05,35.07,35.05,35.07,38450.0
2021-12-23 15:15:00,35.08,35.09,35.08,35.09,28700.0,35.08,35.09,35.08,35.09,28700.0
2021-12-23 15:20:00,35.06,35.09,35.06,35.09,25000.0,35.06,35.09,35.06,35.09,25000.0
2021-12-23 15:25:00,35.07,35.09,35.07,35.09,25000.0,35.07,35.09,35.07,35.09,25000.0
2021-12-23 15:30:00,35.09,35.09,35.08,35.08,37150.0,35.09,35.09,35.08,35.08,37150.0
2021-12-23 15:35:00,35.09,35.1,35.09,35.1,41700.0,35.09,35.1,35.09,35.1,41700.0
2021-12-23 15:40:00,35.12,35.13,35.09,35.13,79750.0,35.12,35.13,35.09,35.13,79750.0
2021-12-23 15:45:00,35.11,35.13,35.1,35.1,75050.0,35.11,35.13,35.1,35.1,75050.0
2021-12-23 15:50:00,35.11,35.12,35.07,35.07,122650.0,35.11,35.12,35.07,35.07,122650.0
2021-12-23 15:55:00,35.05,35.05,34.99,35.01,122900.0,35.05,35.05,34.99,35.01,122900.0
2021-12-27 09:30:00,34.96,35.07,34.96,35.01,83200.0,34.96,35.07,34.96,35.01,83200.0
2021-12-27 09:35:00,35.08,35.2,35.06,35.2,50750.0,35.08,35.2,35.06,35.2,50750.0
2021-12-27 09:40:00,35.2,35.2,35.2,35.2,0.0,35.2,35.2,35.2,35.2,0.0
2021-12-27 09:45:00,35.1,35.1,35.03,35.03,17950.0,35.1,35.1,35.03,35.03,17950.0
2021-12-27 09:50:00,35.02,35.03,34.99,35.01,71050.0,35.02,35.03,34.99,35.01,71050.0
2021-12-27 09:55:00,35.02,35.03,35.02,35.03,26550.0,35.02,35.03,35.02,35.03,26550.0
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 10:05:00,35.14,35.14,35.14,35.14,0.0,35.14,35.14,35.14,35.14,0.0
2021-12-27 10:10:00,35.15,35.18,35.11,35.18,30000.0,35.15,35.18,35.11,35.18,30000.0
2021-12-27 10:15:00,35.19,35.19,35.15,35.18,15000.0,35.19,35.19,35.15,35.18,15000.0
2021-12-27 10:20:00,35.18,35.18,35.18,35.18,5000.0,35.18,35.18,35.18,35.18,5000.0
2021-12-27 10:25:00,35.23,35.23,35.19,35.21,31500.0,35.23,35.23,35.19,35.21,31500.0
2021-12-27 10:30:00,35.26,35.28,35.26,35.28,36600.0,35.26,35.28,35.26,35.28,36600.0
2021-12-27 10:35:00,35.28,35.35,35.28,35.35,198200.0,35.28,35.35,35.28,35.35,198200.0
2021-12-27 10:40:00,35.31,35.31,35.31,35.31,5000.0,35.31,35.31,35.31,35.31,5000.0
2021-12-27 10:45:00,35.31,35.31,35.28,35.28,25100.0,35.31,35.31,35.28,35.28,25100.0
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 10:55:00,35.28,35.28,35.28,35.28,0.0,35.28,35.28,35.28,35.28,0.0
2021-12-27 11:00:00,35.25,35.29,35.23,35.27,50050.0,35.25,35.29,35.23,35.27,50050.0
2021-12-27 11:05:00,35.26,35.26,35.24,35.24,10000.0,35.26,35.26,35.24,35.24,10000.0
2021-12-27 11:10:00,35.28,35.28,35.28,35.28,25000.0,35.28,35.28,35.28,35.28,25000.0
2021-12-27 11:15:00,35.29,35.29,35.21,35.22,30000.0,35.29,35.29,35.21,35.22,30000.0
2021-12-27 11:20:00,35.23,35.23,35.23,35.23,5000.0,35.23,35.23,35.23,35.23,5000.0
2021-12-27 11:25:00,35.24,35.27,35.24,35.27,27050.0,35.24,35.27,35.24,35.27,27050.0
2021-12-27 11:30:00,35.27,35.27,35.27,35.27,0.0,35.27,35.27,35.27,35.27,0.0
2021-12-27 11:35:00,35.26,35.28,35.25,35.28,25000.0,35.26,35.28,35.25,35.28,25000.0
2021-12-27 11:40:00,35.27,35.27,35.26,35.26,23550.0,35.27,35.27,35.26,35.26,23550.0
2021-12-27 11:45:00,35.26,35.26,35.26,35.26,5000.0,35.26,35.26,35.26,35.26,5000.0
2021-12-27 11:50:00,35.3,35.3,35.3,35.3,5000.0,35.3,35.3,35.3,35.3,5000.0
2021-12-27 11:55:00,35.3,35.3,35.26,35.26,35400.0,35.3,35.3,35.26,35.26,35400.0
2021-12-27 12:00:00,35.3,35.3,35.3,35.3,5000.0,35.3,35.3,35.3,35.3,5000.0
2021-12-27 12:05:00,35.32,35.32,35.32,35.32,10000.0,35.32,35.32,35.32,35.32,10000.0
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 12:15:00,35.32,35.32,35.32,35.32,0.0,35.32,35.32,35.32,35.32,0.0
2021-12-27 12:20:00,35.32,35.32,35.29,35.29,15000.0,35.32,35.32,35.29,35.29,15000.0
2021-12-27 12:25:00,35.3,35.3,35.3,35.3,10000.0,35.3,35.3,35.3,35.3,10000.0
2021-12-27 12:30:00,35.3,35.33,35.3,35.31,42950.0,35.3,35.33,35.3,35.31,42950.0
2021-12-27 12:35:00,35.31,35.31,35.31,35.31,19900.0,35.31,35.31,35.31,35.31,19900.0
2021-12-27 12:40:00,35.31,35.32,35.31,35.32,27500.0,35.31,35.32,35.31,35.32,27500.0
2021-12-27 12:45:00,35.33,35.34,35.31,35.34,50250.0,35.33,35.34,35.31,35.34,50250.0
2021-12-27 12:50:00,35.36,35.36,35.36,35.36,16250.0,35.36,35.36,35.36,35.36,16250.0
2021-12-27 12:55:00,35.35,35.35,35.35,35.35,10000.0,35.35,35.35,35.35,35.35,10000.0
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 13:05:00,35.36,35.36,35.36,35.36,0.0,35.36,35.36,35.36,35.36,0.0
2021-12-27 13:10:00,35.4,35.42,35.4,35.42,15000.0,35.4,35.42,35.4,35.42,15000.0
2021-12-27 13:15:00,35.42,35.42,35.4,35.4,10000.0,35.42,35.42,35.4,35.4,10000.0
2021-12-27 13:20:00,35.4,35.4,35.4,35.4,0.0,35.4,35.4,35.4,35.4,0.0
2021-12-27 13:25:00,35.41,35.41,35.39,35.4,32500.0,35.41,35.41,35.39,35.4,32500.0
2021-12-27 13:30:00,35.39,35.39,35.39,35.39,10000.0,35.39,35.39,35.39,35.39,10000.0
2021-12-27 13:35:00,35.36,35.36,35.36,35.36,5000.0,35.36,35.36,35.36,35.36,5000.0
2021-12-27 13:40:00,35.35,35.35,35.34,35.35,35950.0,35.35,35.35,35.34,35.35,35950.0
2021-12-27 13:45:00,35.32,35.32,35.31,35.31,11800.0,35.32,35.32,35.31,35.31,11800.0
2021-12-27 13:50:00,35.31,35.31,35.31,35.31,5000.0,35.31,35.31,35.31,35.31,5000.0
2021-12-27 13:55:00,35.34,35.34,35.34,35.34,5000.0,35.34,35.34,35.34,35.34,5000.0
2021-12-27 14:00:00,35.33,35.34,35.32,35.34,45000.0,35.33,35.34,35.32,35.34,45000.0
2021-12-27 14:05:00,35.35,35.35,35.35,35.35,5000.0,35.35,35.35,35.35,35.35,5000.0
2021-12-27 14:10:00,35.34,35.34,35.34,35.34,10000.0,35.34,35.34,35.34,35.34,10000.0
2021-12-27 14:15:00,35.31,35.31,35.31,35.31,6100.0,35.31,35.31,35.31,35.31,6100.0
2021-12-27 14:20:00,35.32,35.33,35.32,35.33,15050.0,35.32,35.33,35.32,35.33,15050.0
2021-12-27 14:25:00,35.32,35.34,35.32,35.34,20050.0,35.32,35.34,35.32,35.34,20050.0
2021-12-27 14:30:00,35.36,35.36,35.36,35.36,5000.0,35.36,35.36,35.36,35.36,5000.0
2021-12-27 14:35:00,35.37,35.37,35.37,35.37,5000.0,35.37,35.37,35.37,35.37,5000.0
2021-12-27 14:40:00,35.38,35.38,35.37,35.37,20000.0,35.38,35.38,35.37,35.37,20000.0
2021-12-27 14:45:00,35.38,35.39,35.38,35.39,15000.0,35.38,35.39,35.38,35.39,15000.0
2021-12-27 14:50:00,35.38,35.38,35.38,35.38,17350.0,35.38,35.38,35.38,35.38,17350.0
2021-12-27 14:55:00,35.37,35.4,35.37,35.4,45000.0,35.37,35.4,35.37,35.4,45000.0
2021-12-27 15:00:00,35.37,35.37,35.37,35.37,30000.0,35.37,35.37,35.37,35.37,30000.0
2021-12-27 15:05:00,35.38,35.38,35.38,35.38,10000.0,35.38,35.38,35.38,35.38,10000.0
2021-12-27 15:10:00,35.41,35.41,35.41,35.41,5000.0,35.41,35.41,35.41,35.41,5000.0
2021-12-27 15:15:00,35.39,35.39,35.37,35.37,15000.0,35.39,35.39,35.37,35.37,15000.0
2021-12-27 15:20:00,35.37,35.39,35.36,35.37,40000.0,35.37,35.39,35.36,35.37,40000.0
2021-12-27 15:25:00,35.39,35.39,35.39,35.39,29500.0,35.39,35.39,35.39,35.39,29500.0
2021-12-27 15:30:00,35.41,35.43,35.41,35.41,45000.0,35.41,35.43,35.41,35.41,45000.0
2021-12-27 15:35:00,35.41,35.41,35.33,35.35,104950.0,35.41,35.41,35.33,35.35,104950.0
2021-12-27 15:40:00,35.33,35.37,35.33,35.36,54350.0,35.33,35.37,35.33,35.36,54350.0
2021-12-27 15:45:00,35.36,35.37,35.33,35.33,65050.0,35.36,35.37,35.33,35.33,65050.0
2021-12-27 15:50:00,35.27,35.37,35.27,35.37,122500.0,35.27,35.37,35.27,35.37,122500.0
2021-12-27 15:55:00,35.35,35.36,35.32,35.32,278400.0,35.35,35.36,35.32,35.32,278400.0
2021-12-28 09:30:00,35.36,35.36,35.35,35.35,71900.0,35.36,35.36,35.35,35.35,71900.0
2021-12-28 09:35:00,35.39,35.49,35.34,35.49,70000.0,35.39,35.49,35.34,35.49,70000.0
2021-12-28 09:40:00,35.48,35.5,35.39,35.39,15000.0,35.48,35.5,35.39,35.39,15000.0
2021-12-28 09:45:00,35.43,35.45,35.4,35.44,32750.0,35.43,35.45,35.4,35.44,32750.0
2021-12-28 09:50:00,35.42,35.42,35.42,35.42,30000.0,35.42,35.42,35.42,35.42,30000.0
2021-12-28 09:55:00,35.45,35.51,35.45,35.51,15000.0,35.45,35.51,35.45,35.51,15000.0
2021-12-28 10:00:00,35.53,35.53,35.5,35.5,20000.0,35.53,35.53,35.5,35.5,20000.0
2021-12-28 10:05:00,35.43,35.43,35.38,35.38,15000.0,35.43,35.43,35.38,35.38,15000.0
2021-12-28 10:10:00,35.38,35.38,35.38,35.38,5000.0,35.38,35.38,35.38,35.38,5000.0
2021-12-28 10:15:00,35.42,35.42,35.34,35.35,107100.0,35.42,35.42,35.34,35.35,107100.0
2021-12-28 10:20:00,35.37,35.38,35.3,35.37,30000.0,35.37,35.38,35.3,35.37,30000.0
2021-12-28 10:25:00,35.5,35.5,35.42,35.48,25000.0,35.5,35.5,35.42,35.48,25000.0
2021-12-28 10:30:00,35.47,35.51,35.47,35.51,25000.0,35.47,35.51,35.47,35.51,25000.0
2021-12-28 10:35:00,35.53,35.53,35.49,35.49,35000.0,35.53,35.53,35.49,35.49,35000.0
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 10:45:00,35.45,35.45,35.45,35.45,0.0,35.45,35.45,35.45,35.45,0.0
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 10:55:00,35.39,35.39,35.39,35.39,0.0,35.39,35.39,35.39,35.39,0.0
2021-12-28 11:00:00,35.45,35.47,35.42,35.47,30000.0,35.45,35.47,35.42,35.47,30000.0
2021-12-28 11:05:00,35.42,35.42,35.42,35.42,15900.0,35.42,35.42,35.42,35.42,15900.0
2021-12-28 11:10:00,35.39,35.39,35.39,35.39,5000.0,35.39,35.39,35.39,35.39,5000.0
2021-12-28 11:15:00,35.36,35.36,35.34,35.34,35050.0,35.36,35.36,35.34,35.34,35050.0
2021-12-28 11:20:00,35.34,35.34,35.34,35.34,5000.0,35.34,35.34,35.34,35.34,5000.0
2021-12-28 11:25:00,35.31,35.34,35.3,35.33,60150.0,35.31,35.34,35.3,35.33,60150.0
2021-12-28 11:30:00,35.31,35.31,35.27,35.27,15100.0,35.31,35.31,35.27,35.27,15100.0
2021-12-28 11:35:00,35.27,35.3,35.26,35.3,25000.0,35.27,35.3,35.26,35.3,25000.0
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 11:45:00,35.28,35.28,35.28,35.28,0.0,35.28,35.28,35.28,35.28,0.0
2021-12-28 11:50:00,35.33,35.33,35.33,35.33,5000.0,35.33,35.33,35.33,35.33,5000.0
2021-12-28 11:55:00,35.36,35.36,35.29,35.29,10000.0,35.36,35.36,35.29,35.29,10000.0
2021-12-28 12:00:00,35.32,35.33,35.29,35.29,15000.0,35.32,35.33,35.29,35.29,15000.0
2021-12-28 12:05:00,35.29,35.3,35.29,35.29,75450.0,35.29,35.3,35.29,35.29,75450.0
2021-12-28 12:10:00,35.27,35.28,35.26,35.28,35000.0,35.27,35.28,35.26,35.28,35000.0
2021-12-28 12:15:00,35.26,35.28,35.26,35.28,10000.0,35.26,35.28,35.26,35.28,10000.0
2021-12-28 12:20:00,35.28,35.28,35.28,35.28,0.0,35.28,35.28,35.28,35.28,0.0
2021-12-28 12:25:00,35.24,35.26,35.22,35.22,135000.0,35.24,35.26,35.22,35.22,135000.0
2021-12-28 12:30:00,35.2,35.21,35.11,35.11,20000.0,35.2,35.21,35.11,35.11,20000.0
2021-12-28 12:35:00,35.11,35.17,35.11,35.14,95550.0,35.11,35.17,35.11,35.14,95550.0
2021-12-28 12:40:00,35.11,35.11,35.04,35.04,52200.0,35.11,35.11,35.04,35.04,52200.0
2021-12-28 12:45:00,35.07,35.07,35.03,35.03,27350.0,35.07,35.07,35.03,35.03,27350.0
2021-12-28 12:50:00,35.05,35.07,35.05,35.07,10000.0,35.05,35.07,35.05,35.07,10000.0
2021-12-28 12:55:00,35.07,35.1,35.07,35.1,10000.0,35.07,35.1,35.07,35.1,10000.0
2021-12-28 13:00:00,35.08,35.08,35.08,35.08,5000.0,35.08,35.08,35.08,35.08,5000.0
2021-12-28 13:05:00,35.07,35.07,35.07,35.07,14000.0,35.07,35.07,35.07,35.07,14000.0
2021-12-28 13:10:00,35.06,35.06,35.03,35.03,14100.0,35.06,35.06,35.03,35.03,14100.0
2021-12-28 13:15:00,35.08,35.08,35.08,35.08,5000.0,35.08,35.08,35.08,35.08,5000.0
2021-12-28 13:20:00,35.05,35.05,35.05,35.05,5000.0,35.05,35.05,35.05,35.05,5000.0
2021-12-28 13:25:00,35.05,35.05,35.05,35.05,10000.0,35.05,35.05,35.05,35.05,10000.0
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 13:35:00,35.05,35.05,35.05,35.05,0.0,35.05,35.05,35.05,35.05,0.0
2021-12-28 13:40:00,35.04,35.06,35.04,35.06,12350.0,35.04,35.06,35.04,35.06,12350.0
2021-12-28 13:45:00,35.08,35.08,35.07,35.07,16650.0,35.08,35.08,35.07,35.07,16650.0
2021-12-28 13:50:00,35.08,35.08,35.08,35.08,5000.0,35.08,35.08,35.08,35.08,5000.0
2021-12-28 13:55:00,35.06,35.06,35.03,35.04,25500.0,35.06,35.06,35.03,35.04,25500.0
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 14:05:00,35.0,35.0,35.0,35.0,0.0,35.0,35.0,35.0,35.0,0.0
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 14:15:00,34.95,34.95,34.95,34.95,0.0,34.95,34.95,34.95,34.95,0.0
2021-12-28 14:20:00,34.95,34.95,34.95,34.95,0.0,34.95,34.95,34.95,34.95,0.0
2021-12-28 14:25:00,35.04,35.04,35.04,35.04,15000.0,35.04,35.04,35.04,35.04,15000.0
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 14:35:00,35.04,35.04,35.04,35.04,0.0,35.04,35.04,35.04,35.04,0.0
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 14:45:00,35.05,35.05,35.05,35.05,0.0,35.05,35.05,35.05,35.05,0.0
2021-12-28 14:50:00,35.02,35.03,35.02,35.03,15000.0,35.02,35.03,35.02,35.03,15000.0
2021-12-28 14:55:00,35.02,35.02,35.0,35.0,15000.0,35.02,35.02,35.0,35.0,15000.0
2021-12-28 15:00:00,35.03,35.12,35.02,35.02,60000.0,35.03,35.12,35.02,35.02,60000.0
2021-12-28 15:05:00,35.03,35.03,35.01,35.01,24650.0,35.03,35.03,35.01,35.01,24650.0
2021-12-28 15:10:00,35.04,35.04,35.04,35.04,5000.0,35.04,35.04,35.04,35.04,5000.0
2021-12-28 15:15:00,35.04,35.04,35.04,35.04,5000.0,35.04,35.04,35.04,35.04,5000.0
2021-12-28 15:20:00,35.05,35.05,35.05,35.05,5000.0,35.05,35.05,35.05,35.05,5000.0
2021-12-28 15:25:00,35.08,35.1,35.08,35.1,30000.0,35.08,35.1,35.08,35.1,30000.0
2021-12-28 15:30:00,35.12,35.13,35.05,35.05,20000.0,35.12,35.13,35.05,35.05,20000.0
2021-12-28 15:35:00,35.06,35.06,35.06,35.06,13650.0,35.06,35.06,35.06,35.06,13650.0
2021-12-28 15:40:00,35.08,35.11,35.08,35.11,27850.0,35.08,35.11,35.08,35.11,27850.0
2021-12-28 15:45:00,35.1,35.13,35.08,35.12,38250.0,35.1,35.13,35.08,35.12,38250.0
2021-12-28 15:50:00,35.07,35.09,35.06,35.07,90600.0,35.07,35.09,35.06,35.07,90600.0
2021-12-28 15:55:00,35.08,35.08,35.03,35.06,227250.0,35.08,35.08,35.03,35.06,227250.0
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 09:35:00,34.91,34.91,34.91,34.91,0.0,34.91,34.91,34.91,34.91,0.0
2021-12-29 09:40:00,35.03,35.03,34.96,34.96,50000.0,35.03,35.03,34.96,34.96,50000.0
2021-12-29 09:45:00,35.04,35.16,34.98,35.13,86250.0,35.04,35.16,34.98,35.13,86250.0
2021-12-29 09:50:00,35.17,35.2,35.15,35.2,35000.0,35.17,35.2,35.15,35.2,35000.0
2021-12-29 09:55:00,35.24,35.24,35.01,35.01,20000.0,35.24,35.24,35.01,35.01,20000.0
2021-12-29 10:00:00,35.02,35.12,35.02,35.03,42500.0,35.02,35.12,35.02,35.03,42500.0
2021-12-29 10:05:00,35.05,35.11,35.01,35.02,100000.0,35.05,35.11,35.01,35.02,100000.0
2021-12-29 10:10:00,35.01,35.02,34.96,35.01,71500.0,35.01,35.02,34.96,35.01,71500.0
2021-12-29 10:15:00,34.94,34.96,34.94,34.96,20000.0,34.94,34.96,34.94,34.96,20000.0
2021-12-29 10:20:00,35.03,35.03,35.0,35.0,75500.0,35.03,35.03,35.0,35.0,75500.0
2021-12-29 10:25:00,34.96,35.03,34.96,35.03,37700.0,34.96,35.03,34.96,35.03,37700.0
2021-12-29 10:30:00,35.05,35.05,35.05,35.05,5050.0,35.05,35.05,35.05,35.05,5050.0
2021-12-29 10:35:00,35.04,35.04,35.03,35.03,16250.0,35.04,35.04,35.03,35.03,16250.0
2021-12-29 10:40:00,35.04,35.05,35.01,35.02,25000.0,35.04,35.05,35.01,35.02,25000.0
2021-12-29 10:45:00,35.03,35.03,35.03,35.03,5000.0,35.03,35.03,35.03,35.03,5000.0
2021-12-29 10:50:00,35.0,35.0,35.0,35.0,37350.0,35.0,35.0,35.0,35.0,37350.0
2021-12-29 10:55:00,35.01,35.01,35.01,35.01,5000.0,35.01,35.01,35.01,35.01,5000.0
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 11:05:00,34.98,34.98,34.98,34.98,0.0,34.98,34.98,34.98,34.98,0.0
2021-12-29 11:10:00,35.04,35.04,34.97,34.97,20000.0,35.04,35.04,34.97,34.97,20000.0
2021-12-29 11:15:00,35.02,35.02,34.93,34.93,10000.0,35.02,35.02,34.93,34.93,10000.0
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 11:25:00,34.95,34.95,34.95,34.95,0.0,34.95,34.95,34.95,34.95,0.0
2021-12-29 11:30:00,34.96,34.99,34.96,34.99,15000.0,34.96,34.99,34.96,34.99,15000.0
2021-12-29 11:35:00,34.95,34.95,34.95,34.95,5000.0,34.95,34.95,34.95,34.95,5000.0
2021-12-29 11:40:00,35.01,35.01,35.01,35.01,5000.0,35.01,35.01,35.01,35.01,5000.0
2021-12-29 11:45:00,35.05,35.05,35.02,35.02,10000.0,35.05,35.05,35.02,35.02,10000.0
2021-12-29 11:50:00,35.05,35.05,35.05,35.05,5000.0,35.05,35.05,35.05,35.05,5000.0
2021-12-29 11:55:00,35.03,35.03,35.03,35.03,5000.0,35.03,35.03,35.03,35.03,5000.0
2021-12-29 12:00:00,35.03,35.03,35.03,35.03,0.0,35.03,35.03,35.03,35.03,0.0
2021-12-29 12:05:00,35.08,35.08,35.08,35.08,5000.0,35.08,35.08,35.08,35.08,5000.0
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 12:15:00,34.97,34.97,34.97,34.97,0.0,34.97,34.97,34.97,34.97,0.0
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 12:25:00,34.96,34.96,34.96,34.96,0.0,34.96,34.96,34.96,34.96,0.0
2021-12-29 12:30:00,34.92,34.92,34.89,34.91,65000.0,34.92,34.92,34.89,34.91,65000.0
2021-12-29 12:35:00,34.96,34.96,34.96,34.96,10000.0,34.96,34.96,34.96,34.96,10000.0
2021-12-29 12:40:00,34.97,34.98,34.97,34.98,40000.0,34.97,34.98,34.97,34.98,40000.0
2021-12-29 12:45:00,34.99,34.99,34.94,34.99,15000.0,34.99,34.99,34.94,34.99,15000.0
2021-12-29 12:50:00,35.01,35.01,35.01,35.01,20900.0,35.01,35.01,35.01,35.01,20900.0
2021-12-29 12:55:00,35.01,35.01,34.95,34.95,20000.0,35.01,35.01,34.95,34.95,20000.0
2021-12-29 13:00:00,34.95,34.95,34.95,34.95,10000.0,34.95,34.95,34.95,34.95,10000.0
2021-12-29 13:05:00,34.99,34.99,34.99,34.99,5000.0,34.99,34.99,34.99,34.99,5000.0
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 13:15:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2021-12-29 13:20:00,34.97,34.97,34.95,34.95,20300.0,34.97,34.97,34.95,34.95,20300.0
2021-12-29 13:25:00,34.98,34.98,34.95,34.95,16450.0,34.98,34.98,34.95,34.95,16450.0
2021-12-29 13:30:00,34.96,34.96,34.96,34.96,5000.0,34.96,34.96,34.96,34.96,5000.0
2021-12-29 13:35:00,34.96,34.97,34.96,34.97,24950.0,34.96,34.97,34.96,34.97,24950.0
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 13:45:00,34.97,34.97,34.97,34.97,0.0,34.97,34.97,34.97,34.97,0.0
2021-12-29 13:50:00,34.99,34.99,34.98,34.98,20000.0,34.99,34.99,34.98,34.98,20000.0
2021-12-29 13:55:00,34.99,34.99,34.99,34.99,15000.0,34.99,34.99,34.99,34.99,15000.0
2021-12-29 14:00:00,35.03,35.03,35.03,35.03,5000.0,35.03,35.03,35.03,35.03,5000.0
2021-12-29 14:05:00,35.0,35.05,35.0,35.03,15000.0,35.0,35.05,35.0,35.03,15000.0
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 14:15:00,34.94,34.94,34.94,34.94,0.0,34.94,34.94,34.94,34.94,0.0
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 14:25:00,34.96,34.96,34.96,34.96,0.0,34.96,34.96,34.96,34.96,0.0
2021-12-29 14:30:00,34.96,34.96,34.96,34.96,0.0,34.96,34.96,34.96,34.96,0.0
2021-12-29 14:35:00,34.99,34.99,34.97,34.97,10000.0,34.99,34.99,34.97,34.97,10000.0
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 14:45:00,34.97,34.97,34.97,34.97,0.0,34.97,34.97,34.97,34.97,0.0
2021-12-29 14:50:00,35.0,35.0,34.98,35.0,15000.0,35.0,35.0,34.98,35.0,15000.0
2021-12-29 14:55:00,35.04,35.04,35.04,35.04,5000.0,35.04,35.04,35.04,35.04,5000.0
2021-12-29 15:00:00,35.0,35.0,35.0,35.0,10000.0,35.0,35.0,35.0,35.0,10000.0
2021-12-29 15:05:00,35.01,35.01,35.01,35.01,5000.0,35.01,35.01,35.01,35.01,5000.0
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 15:15:00,35.01,35.01,35.01,35.01,0.0,35.01,35.01,35.01,35.01,0.0
2021-12-29 15:20:00,34.96,34.96,34.96,34.96,5000.0,34.96,34.96,34.96,34.96,5000.0
2021-12-29 15:25:00,34.98,35.02,34.98,34.98,15500.0,34.98,35.02,34.98,34.98,15500.0
2021-12-29 15:30:00,35.03,35.04,35.02,35.02,15000.0,35.03,35.04,35.02,35.02,15000.0
2021-12-29 15:35:00,35.06,35.06,35.02,35.02,20000.0,35.06,35.06,35.02,35.02,20000.0
2021-12-29 15:40:00,35.04,35.06,35.02,35.04,65000.0,35.04,35.06,35.02,35.04,65000.0
2021-12-29 15:45:00,35.04,35.1,35.04,35.09,100100.0,35.04,35.1,35.04,35.09,100100.0
2021-12-29 15:50:00,35.09,35.11,35.06,35.06,86200.0,35.09,35.11,35.06,35.06,86200.0
2021-12-29 15:55:00,35.06,35.07,34.97,34.97,119700.0,35.06,35.07,34.97,34.97,119700.0
2021-12-30 09:30:00,34.8,34.9,34.8,34.9,51650.0,34.8,34.9,34.8,34.9,51650.0
2021-12-30 09:35:00,34.95,34.97,34.95,34.97,10000.0,34.95,34.97,34.95,34.97,10000.0
2021-12-30 09:40:00,35.01,35.01,34.96,35.0,30000.0,35.01,35.01,34.96,35.0,30000.0
2021-12-30 09:45:00,35.08,35.1,34.98,34.98,27500.0,35.08,35.1,34.98,34.98,27500.0
2021-12-30 09:50:00,35.05,35.05,35.01,35.01,15000.0,35.05,35.05,35.01,35.01,15000.0
2021-12-30 09:55:00,35.01,35.04,35.01,35.04,10100.0,35.01,35.04,35.01,35.04,10100.0
2021-12-30 10:00:00,35.03,35.03,35.03,35.03,9000.0,35.03,35.03,35.03,35.03,9000.0
2021-12-30 10:05:00,35.07,35.07,35.04,35.04,30000.0,35.07,35.07,35.04,35.04,30000.0
2021-12-30 10:10:00,35.04,35.04,35.04,35.04,0.0,35.04,35.04,35.04,35.04,0.0
2021-12-30 10:15:00,35.01,35.01,35.01,35.01,5000.0,35.01,35.01,35.01,35.01,5000.0
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 10:25:00,34.96,34.96,34.96,34.96,0.0,34.96,34.96,34.96,34.96,0.0
2021-12-30 10:30:00,35.03,35.03,35.03,35.03,10000.0,35.03,35.03,35.03,35.03,10000.0
2021-12-30 10:35:00,35.03,35.03,35.03,35.03,5000.0,35.03,35.03,35.03,35.03,5000.0
2021-12-30 10:40:00,35.06,35.11,35.06,35.07,181650.0,35.06,35.11,35.06,35.07,181650.0
2021-12-30 10:45:00,35.06,35.06,35.06,35.06,5000.0,35.06,35.06,35.06,35.06,5000.0
2021-12-30 10:50:00,35.13,35.13,35.13,35.13,5000.0,35.13,35.13,35.13,35.13,5000.0
2021-12-30 10:55:00,35.12,35.12,35.03,35.03,40050.0,35.12,35.12,35.03,35.03,40050.0
2021-12-30 11:00:00,34.98,35.02,34.98,35.02,75050.0,34.98,35.02,34.98,35.02,75050.0
2021-12-30 11:05:00,35.06,35.08,35.06,35.08,20000.0,35.06,35.08,35.06,35.08,20000.0
2021-12-30 11:10:00,35.05,35.05,35.04,35.04,10000.0,35.05,35.05,35.04,35.04,10000.0
2021-12-30 11:15:00,35.03,35.06,35.02,35.02,15000.0,35.03,35.06,35.02,35.02,15000.0
2021-12-30 11:20:00,35.02,35.02,35.02,35.02,0.0,35.02,35.02,35.02,35.02,0.0
2021-12-30 11:25:00,35.0,35.01,35.0,35.01,10000.0,35.0,35.01,35.0,35.01,10000.0
2021-12-30 11:30:00,35.01,35.04,35.01,35.02,40050.0,35.01,35.04,35.01,35.02,40050.0
2021-12-30 11:35:00,35.02,35.02,35.02,35.02,5000.0,35.02,35.02,35.02,35.02,5000.0
2021-12-30 11:40:00,35.07,35.07,35.06,35.07,16250.0,35.07,35.07,35.06,35.07,16250.0
2021-12-30 11:45:00,35.1,35.11,35.09,35.09,37600.0,35.1,35.11,35.09,35.09,37600.0
2021-12-30 11:50:00,35.09,35.09,35.09,35.09,0.0,35.09,35.09,35.09,35.09,0.0
2021-12-30 11:55:00,35.03,35.03,35.03,35.03,5000.0,35.03,35.03,35.03,35.03,5000.0
2021-12-30 12:00:00,35.07,35.07,35.07,35.07,5000.0,35.07,35.07,35.07,35.07,5000.0
2021-12-30 12:05:00,35.07,35.14,35.07,35.1,189800.0,35.07,35.14,35.07,35.1,189800.0
2021-12-30 12:10:00,35.1,35.1,35.1,35.1,0.0,35.1,35.1,35.1,35.1,0.0
2021-12-30 12:15:00,35.1,35.1,35.08,35.08,45000.0,35.1,35.1,35.08,35.08,45000.0
2021-12-30 12:20:00,35.1,35.1,35.1,35.1,5000.0,35.1,35.1,35.1,35.1,5000.0
2021-12-30 12:25:00,35.08,35.08,35.08,35.08,5000.0,35.08,35.08,35.08,35.08,5000.0
2021-12-30 12:30:00,35.06,35.07,35.06,35.07,10000.0,35.06,35.07,35.06,35.07,10000.0
2021-12-30 12:35:00,35.06,35.08,35.06,35.08,10000.0,35.06,35.08,35.06,35.08,10000.0
2021-12-30 12:40:00,35.09,35.09,35.09,35.09,5000.0,35.09,35.09,35.09,35.09,5000.0
2021-12-30 12:45:00,35.09,35.09,35.09,35.09,10000.0,35.09,35.09,35.09,35.09,10000.0
2021-12-30 12:50:00,35.09,35.11,35.09,35.11,10000.0,35.09,35.11,35.09,35.11,10000.0
2021-12-30 12:55:00,35.13,35.14,35.09,35.1,92950.0,35.13,35.14,35.09,35.1,92950.0
2021-12-30 13:00:00,35.04,35.08,35.03,35.03,40000.0,35.04,35.08,35.03,35.03,40000.0
2021-12-30 13:05:00,35.01,35.03,35.01,35.03,10500.0,35.01,35.03,35.01,35.03,10500.0
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 13:15:00,35.03,35.03,35.03,35.03,0.0,35.03,35.03,35.03,35.03,0.0
2021-12-30 13:20:00,35.06,35.06,35.06,35.06,5000.0,35.06,35.06,35.06,35.06,5000.0
2021-12-30 13:25:00,35.08,35.08,35.05,35.05,10000.0,35.08,35.08,35.05,35.05,10000.0
2021-12-30 13:30:00,35.11,35.13,35.11,35.13,15000.0,35.11,35.13,35.11,35.13,15000.0
2021-12-30 13:35:00,35.1,35.1,35.1,35.1,5500.0,35.1,35.1,35.1,35.1,5500.0
2021-12-30 13:40:00,35.11,35.16,35.11,35.16,155400.0,35.11,35.16,35.11,35.16,155400.0
2021-12-30 13:45:00,35.16,35.16,35.16,35.16,5000.0,35.16,35.16,35.16,35.16,5000.0
2021-12-30 13:50:00,35.22,35.22,35.22,35.22,5000.0,35.22,35.22,35.22,35.22,5000.0
2021-12-30 13:55:00,35.22,35.22,35.22,35.22,15000.0,35.22,35.22,35.22,35.22,15000.0
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 14:05:00,35.17,35.17,35.17,35.17,0.0,35.17,35.17,35.17,35.17,0.0
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 14:15:00,35.2,35.2,35.2,35.2,0.0,35.2,35.2,35.2,35.2,0.0
2021-12-30 14:20:00,35.2,35.2,35.2,35.2,0.0,35.2,35.2,35.2,35.2,0.0
2021-12-30 14:25:00,35.27,35.27,35.27,35.27,5000.0,35.27,35.27,35.27,35.27,5000.0
2021-12-30 14:30:00,35.25,35.25,35.25,35.25,10000.0,35.25,35.25,35.25,35.25,10000.0
2021-12-30 14:35:00,35.26,35.26,35.24,35.24,48350.0,35.26,35.26,35.24,35.24,48350.0
2021-12-30 14:40:00,35.26,35.26,35.23,35.23,20000.0,35.26,35.26,35.23,35.23,20000.0
2021-12-30 14:45:00,35.16,35.16,35.16,35.16,24400.0,35.16,35.16,35.16,35.16,24400.0
2021-12-30 14:50:00,35.16,35.16,35.16,35.16,0.0,35.16,35.16,35.16,35.16,0.0
2021-12-30 14:55:00,35.19,35.2,35.17,35.17,15000.0,35.19,35.2,35.17,35.17,15000.0
2021-12-30 15:00:00,35.17,35.17,35.17,35.17,20000.0,35.17,35.17,35.17,35.17,20000.0
2021-12-30 15:05:00,35.16,35.18,35.16,35.18,10000.0,35.16,35.18,35.16,35.18,10000.0
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 15:15:00,35.13,35.13,35.13,35.13,0.0,35.13,35.13,35.13,35.13,0.0
2021-12-30 15:20:00,35.11,35.12,35.09,35.09,30100.0,35.11,35.12,35.09,35.09,30100.0
2021-12-30 15:25:00,35.1,35.13,35.08,35.13,44200.0,35.1,35.13,35.08,35.13,44200.0
2021-12-30 15:30:00,35.14,35.16,35.13,35.15,25000.0,35.14,35.16,35.13,35.15,25000.0
2021-12-30 15:35:00,35.12,35.12,35.12,35.12,5000.0,35.12,35.12,35.12,35.12,5000.0
2021-12-30 15:40:00,35.09,35.09,35.06,35.07,39400.0,35.09,35.09,35.06,35.07,39400.0
2021-12-30 15:45:00,35.05,35.07,35.04,35.06,69800.0,35.05,35.07,35.04,35.06,69800.0
2021-12-30 15:50:00,35.04,35.07,35.01,35.01,130000.0,35.04,35.07,35.01,35.01,130000.0
2021-12-30 15:55:00,35.03,35.03,34.94,34.94,239700.0,35.03,35.03,34.94,34.94,239700.0
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 09:35:00,35.0,35.0,35.0,35.0,0.0,35.0,35.0,35.0,35.0,0.0
2021-12-31 09:40:00,35.0,35.0,35.0,35.0,0.0,35.0,35.0,35.0,35.0,0.0
2021-12-31 09:45:00,35.0,35.0,35.0,35.0,0.0,35.0,35.0,35.0,35.0,0.0
2021-12-31 09:50:00,35.0,35.0,35.0,35.0,0.0,35.0,35.0,35.0,35.0,0.0
2021-12-31 09:55:00,34.95,35.01,34.94,34.98,45000.0,34.95,35.01,34.94,34.98,45000.0
2021-12-31 10:00:00,34.93,34.93,34.93,34.93,10000.0,34.93,34.93,34.93,34.93,10000.0
2021-12-31 10:05:00,34.98,34.98,34.98,34.98,10000.0,34.98,34.98,34.98,34.98,10000.0
2021-12-31 10:10:00,34.98,34.98,34.98,34.98,5100.0,34.98,34.98,34.98,34.98,5100.0
2021-12-31 10:15:00,35.02,35.1,35.02,35.1,45150.0,35.02,35.1,35.02,35.1,45150.0
2021-12-31 10:20:00,35.06,35.06,35.06,35.06,5250.0,35.06,35.06,35.06,35.06,5250.0
2021-12-31 10:25:00,35.12,35.12,35.12,35.12,5000.0,35.12,35.12,35.12,35.12,5000.0
2021-12-31 10:30:00,35.12,35.12,35.12,35.12,0.0,35.12,35.12,35.12,35.12,0.0
2021-12-31 10:35:00,35.13,35.16,35.13,35.16,10000.0,35.13,35.16,35.13,35.16,10000.0
2021-12-31 10:40:00,35.09,35.09,35.09,35.09,5500.0,35.09,35.09,35.09,35.09,5500.0
2021-12-31 10:45:00,35.16,35.16,35.16,35.16,5000.0,35.16,35.16,35.16,35.16,5000.0
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 10:55:00,35.24,35.24,35.24,35.24,0.0,35.24,35.24,35.24,35.24,0.0
2021-12-31 11:00:00,35.19,35.19,35.15,35.15,32100.0,35.19,35.19,35.15,35.15,32100.0
2021-12-31 11:05:00,35.12,35.12,35.09,35.09,15000.0,35.12,35.12,35.09,35.09,15000.0
2021-12-31 11:10:00,35.09,35.09,35.09,35.09,0.0,35.09,35.09,35.09,35.09,0.0
2021-12-31 11:15:00,35.09,35.09,35.09,35.09,5500.0,35.09,35.09,35.09,35.09,5500.0
2021-12-31 11:20:00,35.09,35.09,35.09,35.09,0.0,35.09,35.09,35.09,35.09,0.0
2021-12-31 11:25:00,35.12,35.17,35.12,35.17,15000.0,35.12,35.17,35.12,35.17,15000.0
2021-12-31 11:30:00,35.17,35.17,35.17,35.17,0.0,35.17,35.17,35.17,35.17,0.0
2021-12-31 11:35:00,35.12,35.12,35.12,35.12,5000.0,35.12,35.12,35.12,35.12,5000.0
2021-12-31 11:40:00,35.14,35.16,35.14,35.16,20000.0,35.14,35.16,35.14,35.16,20000.0
2021-12-31 11:45:00,35.11,35.11,35.11,35.11,5000.0,35.11,35.11,35.11,35.11,5000.0
2021-12-31 11:50:00,35.16,35.16,35.1,35.11,20000.0,35.16,35.16,35.1,35.11,20000.0
2021-12-31 11:55:00,35.11,35.11,35.11,35.11,5000.0,35.11,35.11,35.11,35.11,5000.0
2021-12-31 12:00:00,35.11,35.11,35.11,35.11,0.0,35.11,35.11,35.11,35.11,0.0
2021-12-31 12:05:00,35.16,35.16,35.16,35.16,5000.0,35.16,35.16,35.16,35.16,5000.0
2021-12-31 12:10:00,35.13,35.13,35.13,35.13,5750.0,35.13,35.13,35.13,35.13,5750.0
2021-12-31 12:15:00,35.08,35.08,35.08,35.08,11400.0,35.08,35.08,35.08,35.08,11400.0
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 12:25:00,35.12,35.12,35.12,35.12,0.0,35.12,35.12,35.12,35.12,0.0
2021-12-31 12:30:00,35.11,35.11,35.11,35.11,5000.0,35.11,35.11,35.11,35.11,5000.0
2021-12-31 12:35:00,35.12,35.12,35.12,35.12,5050.0,35.12,35.12,35.12,35.12,5050.0
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 12:45:00,35.12,35.12,35.12,35.12,0.0,35.12,35.12,35.12,35.12,0.0
2021-12-31 12:50:00,35.12,35.12,35.12,35.12,0.0,35.12,35.12,35.12,35.12,0.0
2021-12-31 12:55:00,35.14,35.14,35.14,35.14,15050.0,35.14,35.14,35.14,35.14,15050.0
2021-12-31 13:00:00,35.14,35.14,35.14,35.14,10000.0,35.14,35.14,35.14,35.14,10000.0
2021-12-31 13:05:00,35.14,35.15,35.14,35.15,15550.0,35.14,35.15,35.14,35.15,15550.0
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 13:15:00,35.15,35.15,35.15,35.15,0.0,35.15,35.15,35.15,35.15,0.0
2021-12-31 13:20:00,35.09,35.17,35.09,35.1,26000.0,35.09,35.17,35.09,35.1,26000.0
2021-12-31 13:25:00,35.07,35.1,35.07,35.1,10000.0,35.07,35.1,35.07,35.1,10000.0
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 13:35:00,35.06,35.06,35.06,35.06,0.0,35.06,35.06,35.06,35.06,0.0
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 13:45:00,35.08,35.08,35.08,35.08,0.0,35.08,35.08,35.08,35.08,0.0
2021-12-31 13:50:00,35.09,35.11,35.09,35.11,21650.0,35.09,35.11,35.09,35.11,21650.0
2021-12-31 13:55:00,35.13,35.13,35.13,35.13,5000.0,35.13,35.13,35.13,35.13,5000.0
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 14:05:00,35.13,35.13,35.13,35.13,0.0,35.13,35.13,35.13,35.13,0.0
2021-12-31 14:10:00,35.13,35.13,35.13,35.13,0.0,35.13,35.13,35.13,35.13,0.0
2021-12-31 14:15:00,35.09,35.09,35.09,35.09,5000.0,35.09,35.09,35.09,35.09,5000.0
2021-12-31 14:20:00,35.09,35.11,35.09,35.09,15000.0,35.09,35.11,35.09,35.09,15000.0
2021-12-31 14:25:00,35.09,35.09,35.08,35.09,25150.0,35.09,35.09,35.08,35.09,25150.0
2021-12-31 14:30:00,35.12,35.12,35.11,35.11,19350.0,35.12,35.12,35.11,35.11,19350.0
2021-12-31 14:35:00,35.13,35.13,35.13,35.13,5000.0,35.13,35.13,35.13,35.13,5000.0
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 14:45:00,35.13,35.13,35.13,35.13,0.0,35.13,35.13,35.13,35.13,0.0
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 14:55:00,35.12,35.12,35.12,35.12,0.0,35.12,35.12,35.12,35.12,0.0
2021-12-31 15:00:00,35.11,35.14,35.11,35.14,35000.0,35.11,35.14,35.11,35.14,35000.0
2021-12-31 15:05:00,35.12,35.12,35.09,35.09,10000.0,35.12,35.12,35.09,35.09,10000.0
2021-12-31 15:10:00,35.1,35.11,35.08,35.08,20000.0,35.1,35.11,35.08,35.08,20000.0
2021-12-31 15:15:00,35.08,35.11,35.08,35.11,20500.0,35.08,35.11,35.08,35.11,20500.0
2021-12-31 15:20:00,35.08,35.08,35.08,35.08,5000.0,35.08,35.08,35.08,35.08,5000.0
2021-12-31 15:25:00,35.08,35.11,35.08,35.11,25000.0,35.08,35.11,35.08,35.11,25000.0
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 15:35:00,35.09,35.09,35.09,35.09,0.0,35.09,35.09,35.09,35.09,0.0
2021-12-31 15:40:00,35.08,35.1,35.08,35.08,25100.0,35.08,35.1,35.08,35.08,25100.0
2021-12-31 15:45:00,35.11,35.11,35.06,35.06,61100.0,35.11,35.11,35.06,35.06,61100.0
2021-12-31 15:50:00,35.06,35.07,34.99,35.0,70700.0,35.06,35.07,34.99,35.0,70700.0
2021-12-31 15:55:00,34.98,34.98,34.94,34.97,151400.0,34.98,34.98,34.94,34.97,151400.0
2022-01-03 09:30:00,34.8,34.85,34.63,34.83,219400.0,34.8,34.85,34.63,34.83,219400.0
2022-01-03 09:35:00,34.86,34.98,34.83,34.83,135000.0,34.86,34.98,34.83,34.83,135000.0
2022-01-03 09:40:00,34.76,34.82,34.62,34.62,50000.0,34.76,34.82,34.62,34.62,50000.0
2022-01-03 09:45:00,34.56,34.66,34.44,34.46,43400.0,34.56,34.66,34.44,34.46,43400.0
2022-01-03 09:50:00,34.44,34.49,34.44,34.49,10050.0,34.44,34.49,34.44,34.49,10050.0
2022-01-03 09:55:00,34.3,34.3,34.12,34.23,65600.0,34.3,34.3,34.12,34.23,65600.0
2022-01-03 10:00:00,34.27,34.31,34.27,34.31,76500.0,34.27,34.31,34.27,34.31,76500.0
2022-01-03 10:05:00,34.25,34.25,34.22,34.22,15000.0,34.25,34.25,34.22,34.22,15000.0
2022-01-03 10:10:00,34.18,34.25,34.18,34.25,43550.0,34.18,34.25,34.18,34.25,43550.0
2022-01-03 10:15:00,34.2,34.32,34.2,34.24,65000.0,34.2,34.32,34.2,34.24,65000.0
2022-01-03 10:20:00,34.14,34.18,34.14,34.14,15000.0,34.14,34.18,34.14,34.14,15000.0
2022-01-03 10:25:00,34.17,34.21,34.13,34.13,41850.0,34.17,34.21,34.13,34.13,41850.0
2022-01-03 10:30:00,34.13,34.19,34.13,34.17,36450.0,34.13,34.19,34.13,34.17,36450.0
2022-01-03 10:35:00,34.18,34.21,34.18,34.2,46750.0,34.18,34.21,34.18,34.2,46750.0
2022-01-03 10:40:00,34.21,34.22,34.16,34.16,72450.0,34.21,34.22,34.16,34.16,72450.0
2022-01-03 10:45:00,34.17,34.17,34.14,34.14,15000.0,34.17,34.17,34.14,34.14,15000.0
2022-01-03 10:50:00,34.16,34.19,34.16,34.16,83250.0,34.16,34.19,34.16,34.16,83250.0
2022-01-03 10:55:00,34.16,34.16,34.1,34.1,30000.0,34.16,34.16,34.1,34.1,30000.0
2022-01-03 11:00:00,34.13,34.13,34.04,34.06,30000.0,34.13,34.13,34.04,34.06,30000.0
2022-01-03 11:05:00,34.06,34.06,33.98,34.01,80900.0,34.06,34.06,33.98,34.01,80900.0
2022-01-03 11:10:00,33.98,34.01,33.94,33.94,36950.0,33.98,34.01,33.94,33.94,36950.0
2022-01-03 11:15:00,33.9,33.93,33.9,33.93,23500.0,33.9,33.93,33.9,33.93,23500.0
2022-01-03 11:20:00,33.87,33.88,33.85,33.85,25000.0,33.87,33.88,33.85,33.85,25000.0
2022-01-03 11:25:00,33.87,33.87,33.72,33.8,64900.0,33.87,33.87,33.72,33.8,64900.0
2022-01-03 11:30:00,33.76,33.85,33.76,33.85,36700.0,33.76,33.85,33.76,33.85,36700.0
2022-01-03 11:35:00,33.83,33.85,33.77,33.77,71600.0,33.83,33.85,33.77,33.77,71600.0
2022-01-03 11:40:00,33.79,33.8,33.76,33.8,28800.0,33.79,33.8,33.76,33.8,28800.0
2022-01-03 11:45:00,33.81,33.84,33.8,33.8,61150.0,33.81,33.84,33.8,33.8,61150.0
2022-01-03 11:50:00,33.82,33.82,33.76,33.78,149400.0,33.82,33.82,33.76,33.78,149400.0
2022-01-03 11:55:00,33.76,33.76,33.72,33.73,125650.0,33.76,33.76,33.72,33.73,125650.0
2022-01-03 12:00:00,33.73,33.74,33.7,33.72,36900.0,33.73,33.74,33.7,33.72,36900.0
2022-01-03 12:05:00,33.71,33.72,33.7,33.7,40050.0,33.71,33.72,33.7,33.7,40050.0
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 12:15:00,33.75,33.75,33.75,33.75,0.0,33.75,33.75,33.75,33.75,0.0
2022-01-03 12:20:00,33.71,33.75,33.71,33.75,30000.0,33.71,33.75,33.71,33.75,30000.0
2022-01-03 12:25:00,33.72,33.74,33.72,33.74,54900.0,33.72,33.74,33.72,33.74,54900.0
2022-01-03 12:30:00,33.72,33.73,33.69,33.69,41250.0,33.72,33.73,33.69,33.69,41250.0
2022-01-03 12:35:00,33.69,33.7,33.69,33.7,10000.0,33.69,33.7,33.69,33.7,10000.0
2022-01-03 12:40:00,33.7,33.7,33.68,33.7,60600.0,33.7,33.7,33.68,33.7,60600.0
2022-01-03 12:45:00,33.71,33.71,33.71,33.71,5000.0,33.71,33.71,33.71,33.71,5000.0
2022-01-03 12:50:00,33.75,33.76,33.7,33.7,30000.0,33.75,33.76,33.7,33.7,30000.0
2022-01-03 12:55:00,33.73,33.73,33.72,33.72,10000.0,33.73,33.73,33.72,33.72,10000.0
2022-01-03 13:00:00,33.73,33.73,33.73,33.73,5000.0,33.73,33.73,33.73,33.73,5000.0
2022-01-03 13:05:00,33.7,33.7,33.67,33.67,15000.0,33.7,33.7,33.67,33.67,15000.0
2022-01-03 13:10:00,33.68,33.71,33.65,33.65,30000.0,33.68,33.71,33.65,33.65,30000.0
2022-01-03 13:15:00,33.65,33.65,33.65,33.65,10000.0,33.65,33.65,33.65,33.65,10000.0
2022-01-03 13:20:00,33.71,33.71,33.71,33.71,25000.0,33.71,33.71,33.71,33.71,25000.0
2022-01-03 13:25:00,33.75,33.76,33.73,33.76,26500.0,33.75,33.76,33.73,33.76,26500.0
2022-01-03 13:30:00,33.72,33.72,33.72,33.72,10000.0,33.72,33.72,33.72,33.72,10000.0
2022-01-03 13:35:00,33.74,33.75,33.74,33.75,29250.0,33.74,33.75,33.74,33.75,29250.0
2022-01-03 13:40:00,33.77,33.86,33.77,33.86,70000.0,33.77,33.86,33.77,33.86,70000.0
2022-01-03 13:45:00,33.84,33.87,33.83,33.87,46550.0,33.84,33.87,33.83,33.87,46550.0
2022-01-03 13:50:00,33.87,33.87,33.83,33.83,55000.0,33.87,33.87,33.83,33.83,55000.0
2022-01-03 13:55:00,33.83,33.83,33.81,33.81,10000.0,33.83,33.83,33.81,33.81,10000.0
2022-01-03 14:00:00,33.82,33.83,33.8,33.8,45000.0,33.82,33.83,33.8,33.8,45000.0
2022-01-03 14:05:00,33.78,33.85,33.77,33.85,110950.0,33.78,33.85,33.77,33.85,110950.0
2022-01-03 14:10:00,33.86,33.86,33.81,33.81,20850.0,33.86,33.86,33.81,33.81,20850.0
2022-01-03 14:15:00,33.81,33.81,33.81,33.81,5000.0,33.81,33.81,33.81,33.81,5000.0
2022-01-03 14:20:00,33.81,33.81,33.8,33.8,30100.0,33.81,33.81,33.8,33.8,30100.0
2022-01-03 14:25:00,33.78,33.78,33.78,33.78,10000.0,33.78,33.78,33.78,33.78,10000.0
2022-01-03 14:30:00,33.78,33.8,33.78,33.8,20000.0,33.78,33.8,33.78,33.8,20000.0
2022-01-03 14:35:00,33.81,33.82,33.79,33.82,65500.0,33.81,33.82,33.79,33.82,65500.0
2022-01-03 14:40:00,33.82,33.82,33.82,33.82,15000.0,33.82,33.82,33.82,33.82,15000.0
2022-01-03 14:45:00,33.81,33.86,33.81,33.85,80000.0,33.81,33.86,33.81,33.85,80000.0
2022-01-03 14:50:00,33.84,33.84,33.81,33.81,25000.0,33.84,33.84,33.81,33.81,25000.0
2022-01-03 14:55:00,33.81,33.82,33.79,33.79,50000.0,33.81,33.82,33.79,33.79,50000.0
2022-01-03 15:00:00,33.78,33.78,33.78,33.78,10000.0,33.78,33.78,33.78,33.78,10000.0
2022-01-03 15:05:00,33.77,33.77,33.76,33.76,10000.0,33.77,33.77,33.76,33.76,10000.0
2022-01-03 15:10:00,33.78,33.81,33.78,33.78,40000.0,33.78,33.81,33.78,33.78,40000.0
2022-01-03 15:15:00,33.78,33.84,33.78,33.84,38400.0,33.78,33.84,33.78,33.84,38400.0
2022-01-03 15:20:00,33.84,33.86,33.82,33.83,57350.0,33.84,33.86,33.82,33.83,57350.0
2022-01-03 15:25:00,33.85,33.86,33.81,33.82,65000.0,33.85,33.86,33.81,33.82,65000.0
2022-01-03 15:30:00,33.79,33.82,33.79,33.82,49400.0,33.79,33.82,33.79,33.82,49400.0
2022-01-03 15:35:00,33.85,33.92,33.85,33.85,81850.0,33.85,33.92,33.85,33.85,81850.0
2022-01-03 15:40:00,33.88,33.88,33.8,33.82,75000.0,33.88,33.88,33.8,33.82,75000.0
2022-01-03 15:45:00,33.82,33.87,33.82,33.87,231700.0,33.82,33.87,33.82,33.87,231700.0
2022-01-03 15:50:00,33.86,33.88,33.8,33.86,217850.0,33.86,33.88,33.8,33.86,217850.0
2022-01-03 15:55:00,33.85,33.87,33.8,33.8,821000.0,33.85,33.87,33.8,33.8,821000.0
2022-01-04 09:30:00,33.73,33.81,33.6,33.6,188500.0,33.73,33.81,33.6,33.6,188500.0
2022-01-04 09:35:00,33.61,33.61,33.45,33.45,102700.0,33.61,33.61,33.45,33.45,102700.0
2022-01-04 09:40:00,33.48,33.49,33.29,33.37,171250.0,33.48,33.49,33.29,33.37,171250.0
2022-01-04 09:45:00,33.36,33.36,33.21,33.21,50000.0,33.36,33.36,33.21,33.21,50000.0
2022-01-04 09:50:00,33.1,33.18,33.07,33.08,105000.0,33.1,33.18,33.07,33.08,105000.0
2022-01-04 09:55:00,33.12,33.13,32.94,32.94,371250.0,33.12,33.13,32.94,32.94,371250.0
2022-01-04 10:00:00,32.91,33.0,32.91,33.0,71350.0,32.91,33.0,32.91,33.0,71350.0
2022-01-04 10:05:00,33.01,33.02,32.94,32.94,55000.0,33.01,33.02,32.94,32.94,55000.0
2022-01-04 10:10:00,32.93,32.94,32.75,32.76,123700.0,32.93,32.94,32.75,32.76,123700.0
2022-01-04 10:15:00,32.75,32.75,32.75,32.75,5000.0,32.75,32.75,32.75,32.75,5000.0
2022-01-04 10:20:00,32.78,32.78,32.71,32.75,80000.0,32.78,32.78,32.71,32.75,80000.0
2022-01-04 10:25:00,32.82,32.93,32.82,32.87,50050.0,32.82,32.93,32.82,32.87,50050.0
2022-01-04 10:30:00,32.86,33.0,32.83,32.94,127500.0,32.86,33.0,32.83,32.94,127500.0
2022-01-04 10:35:00,32.98,32.98,32.88,32.92,81650.0,32.98,32.98,32.88,32.92,81650.0
2022-01-04 10:40:00,32.89,32.89,32.8,32.8,55000.0,32.89,32.89,32.8,32.8,55000.0
2022-01-04 10:45:00,32.72,32.82,32.71,32.82,117700.0,32.72,32.82,32.71,32.82,117700.0
2022-01-04 10:50:00,32.76,32.8,32.75,32.8,30000.0,32.76,32.8,32.75,32.8,30000.0
2022-01-04 10:55:00,32.75,32.76,32.67,32.67,100000.0,32.75,32.76,32.67,32.67,100000.0
2022-01-04 11:00:00,32.64,32.65,32.58,32.58,135400.0,32.64,32.65,32.58,32.58,135400.0
2022-01-04 11:05:00,32.57,32.61,32.56,32.57,149750.0,32.57,32.61,32.56,32.57,149750.0
2022-01-04 11:10:00,32.57,32.6,32.52,32.54,154000.0,32.57,32.6,32.52,32.54,154000.0
2022-01-04 11:15:00,32.55,32.66,32.52,32.66,67950.0,32.55,32.66,32.52,32.66,67950.0
2022-01-04 11:20:00,32.64,32.64,32.6,32.6,10000.0,32.64,32.64,32.6,32.6,10000.0
2022-01-04 11:25:00,32.64,32.64,32.53,32.57,48350.0,32.64,32.64,32.53,32.57,48350.0
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 11:35:00,32.62,32.62,32.62,32.62,0.0,32.62,32.62,32.62,32.62,0.0
2022-01-04 11:40:00,32.7,32.73,32.65,32.73,90000.0,32.7,32.73,32.65,32.73,90000.0
2022-01-04 11:45:00,32.74,32.82,32.72,32.82,56250.0,32.74,32.82,32.72,32.82,56250.0
2022-01-04 11:50:00,32.83,32.83,32.79,32.79,55000.0,32.83,32.83,32.79,32.79,55000.0
2022-01-04 11:55:00,32.8,32.8,32.76,32.78,70600.0,32.8,32.8,32.76,32.78,70600.0
2022-01-04 12:00:00,32.79,32.79,32.75,32.75,52500.0,32.79,32.79,32.75,32.75,52500.0
2022-01-04 12:05:00,32.74,32.74,32.71,32.72,30000.0,32.74,32.74,32.71,32.72,30000.0
2022-01-04 12:10:00,32.79,32.79,32.74,32.74,26200.0,32.79,32.79,32.74,32.74,26200.0
2022-01-04 12:15:00,32.74,32.74,32.69,32.69,15000.0,32.74,32.74,32.69,32.69,15000.0
2022-01-04 12:20:00,32.7,32.71,32.69,32.69,22500.0,32.7,32.71,32.69,32.69,22500.0
2022-01-04 12:25:00,32.69,32.69,32.64,32.64,30000.0,32.69,32.69,32.64,32.64,30000.0
2022-01-04 12:30:00,32.64,32.64,32.64,32.64,0.0,32.64,32.64,32.64,32.64,0.0
2022-01-04 12:35:00,32.62,32.62,32.56,32.57,35000.0,32.62,32.62,32.56,32.57,35000.0
2022-01-04 12:40:00,32.56,32.56,32.55,32.55,10000.0,32.56,32.56,32.55,32.55,10000.0
2022-01-04 12:45:00,32.52,32.54,32.47,32.48,88950.0,32.52,32.54,32.47,32.48,88950.0
2022-01-04 12:50:00,32.46,32.47,32.45,32.45,25700.0,32.46,32.47,32.45,32.45,25700.0
2022-01-04 12:55:00,32.47,32.47,32.43,32.44,20000.0,32.47,32.47,32.43,32.44,20000.0
2022-01-04 13:00:00,32.47,32.49,32.42,32.48,35000.0,32.47,32.49,32.42,32.48,35000.0
2022-01-04 13:05:00,32.46,32.51,32.45,32.47,35150.0,32.46,32.51,32.45,32.47,35150.0
2022-01-04 13:10:00,32.51,32.51,32.46,32.48,40000.0,32.51,32.51,32.46,32.48,40000.0
2022-01-04 13:15:00,32.46,32.46,32.43,32.45,40000.0,32.46,32.46,32.43,32.45,40000.0
2022-01-04 13:20:00,32.44,32.46,32.38,32.38,115350.0,32.44,32.46,32.38,32.38,115350.0
2022-01-04 13:25:00,32.42,32.5,32.38,32.43,201150.0,32.42,32.5,32.38,32.43,201150.0
2022-01-04 13:30:00,32.39,32.39,32.36,32.36,10000.0,32.39,32.39,32.36,32.36,10000.0
2022-01-04 13:35:00,32.39,32.41,32.36,32.36,100000.0,32.39,32.41,32.36,32.36,100000.0
2022-01-04 13:40:00,32.35,32.39,32.35,32.39,45000.0,32.35,32.39,32.35,32.39,45000.0
2022-01-04 13:45:00,32.39,32.4,32.38,32.38,86600.0,32.39,32.4,32.38,32.38,86600.0
2022-01-04 13:50:00,32.37,32.37,32.35,32.35,57500.0,32.37,32.37,32.35,32.35,57500.0
2022-01-04 13:55:00,32.34,32.34,32.3,32.3,45600.0,32.34,32.34,32.3,32.3,45600.0
2022-01-04 14:00:00,32.31,32.35,32.3,32.35,375200.0,32.31,32.35,32.3,32.35,375200.0
2022-01-04 14:05:00,32.36,32.39,32.33,32.39,65000.0,32.36,32.39,32.33,32.39,65000.0
2022-01-04 14:10:00,32.35,32.4,32.35,32.4,15000.0,32.35,32.4,32.35,32.4,15000.0
2022-01-04 14:15:00,32.44,32.46,32.44,32.46,10000.0,32.44,32.46,32.44,32.46,10000.0
2022-01-04 14:20:00,32.44,32.46,32.42,32.46,40000.0,32.44,32.46,32.42,32.46,40000.0
2022-01-04 14:25:00,32.44,32.48,32.42,32.44,40850.0,32.44,32.48,32.42,32.44,40850.0
2022-01-04 14:30:00,32.45,32.46,32.4,32.46,15000.0,32.45,32.46,32.4,32.46,15000.0
2022-01-04 14:35:00,32.41,32.43,32.4,32.43,43250.0,32.41,32.43,32.4,32.43,43250.0
2022-01-04 14:40:00,32.43,32.51,32.43,32.46,45000.0,32.43,32.51,32.43,32.46,45000.0
2022-01-04 14:45:00,32.5,32.51,32.49,32.49,50000.0,32.5,32.51,32.49,32.49,50000.0
2022-01-04 14:50:00,32.52,32.56,32.52,32.56,35000.0,32.52,32.56,32.52,32.56,35000.0
2022-01-04 14:55:00,32.56,32.6,32.56,32.57,90350.0,32.56,32.6,32.56,32.57,90350.0
2022-01-04 15:00:00,32.62,32.68,32.62,32.68,187750.0,32.62,32.68,32.62,32.68,187750.0
2022-01-04 15:05:00,32.67,32.67,32.64,32.66,105000.0,32.67,32.67,32.64,32.66,105000.0
2022-01-04 15:10:00,32.66,32.73,32.66,32.72,111950.0,32.66,32.73,32.66,32.72,111950.0
2022-01-04 15:15:00,32.72,32.76,32.7,32.76,132500.0,32.72,32.76,32.7,32.76,132500.0
2022-01-04 15:20:00,32.78,32.78,32.75,32.75,45000.0,32.78,32.78,32.75,32.75,45000.0
2022-01-04 15:25:00,32.77,32.8,32.73,32.8,110750.0,32.77,32.8,32.73,32.8,110750.0
2022-01-04 15:30:00,32.79,32.86,32.78,32.83,91600.0,32.79,32.86,32.78,32.83,91600.0
2022-01-04 15:35:00,32.85,32.87,32.84,32.85,80500.0,32.85,32.87,32.84,32.85,80500.0
2022-01-04 15:40:00,32.84,32.84,32.81,32.82,78500.0,32.84,32.84,32.81,32.82,78500.0
2022-01-04 15:45:00,32.84,32.89,32.84,32.89,161100.0,32.84,32.89,32.84,32.89,161100.0
2022-01-04 15:50:00,32.92,33.0,32.92,32.94,368250.0,32.92,33.0,32.92,32.94,368250.0
2022-01-04 15:55:00,32.93,32.98,32.9,32.96,1193000.0,32.93,32.98,32.9,32.96,1193000.0
2022-01-05 09:30:00,32.95,32.95,32.47,32.52,150400.0,32.95,32.95,32.47,32.52,150400.0
2022-01-05 09:35:00,32.52,32.72,32.39,32.5,213700.0,32.52,32.72,32.39,32.5,213700.0
2022-01-05 09:40:00,32.61,32.61,32.53,32.55,80150.0,32.61,32.61,32.53,32.55,80150.0
2022-01-05 09:45:00,32.44,32.44,32.44,32.44,5000.0,32.44,32.44,32.44,32.44,5000.0
2022-01-05 09:50:00,32.49,32.62,32.49,32.62,20300.0,32.49,32.62,32.49,32.62,20300.0
2022-01-05 09:55:00,32.74,32.86,32.7,32.83,44450.0,32.74,32.86,32.7,32.83,44450.0
2022-01-05 10:00:00,32.83,32.93,32.83,32.87,49750.0,32.83,32.93,32.83,32.87,49750.0
2022-01-05 10:05:00,32.91,32.91,32.86,32.87,20000.0,32.91,32.91,32.86,32.87,20000.0
2022-01-05 10:10:00,32.87,32.94,32.87,32.89,55000.0,32.87,32.94,32.87,32.89,55000.0
2022-01-05 10:15:00,32.89,32.89,32.86,32.86,52400.0,32.89,32.89,32.86,32.86,52400.0
2022-01-05 10:20:00,32.81,32.81,32.81,32.81,5000.0,32.81,32.81,32.81,32.81,5000.0
2022-01-05 10:25:00,32.86,32.86,32.84,32.86,35000.0,32.86,32.86,32.84,32.86,35000.0
2022-01-05 10:30:00,32.83,32.83,32.78,32.78,15000.0,32.83,32.83,32.78,32.78,15000.0
2022-01-05 10:35:00,32.81,32.81,32.74,32.74,20000.0,32.81,32.81,32.74,32.74,20000.0
2022-01-05 10:40:00,32.69,32.73,32.69,32.69,15000.0,32.69,32.73,32.69,32.69,15000.0
2022-01-05 10:45:00,32.72,32.72,32.71,32.71,15000.0,32.72,32.72,32.71,32.71,15000.0
2022-01-05 10:50:00,32.68,32.7,32.6,32.69,60000.0,32.68,32.7,32.6,32.69,60000.0
2022-01-05 10:55:00,32.67,32.67,32.63,32.63,35050.0,32.67,32.67,32.63,32.63,35050.0
2022-01-05 11:00:00,32.68,32.69,32.68,32.69,15200.0,32.68,32.69,32.68,32.69,15200.0
2022-01-05 11:05:00,32.65,32.65,32.65,32.65,5000.0,32.65,32.65,32.65,32.65,5000.0
2022-01-05 11:10:00,32.6,32.6,32.56,32.56,32300.0,32.6,32.6,32.56,32.56,32300.0
2022-01-05 11:15:00,32.5,32.5,32.5,32.5,5000.0,32.5,32.5,32.5,32.5,5000.0
2022-01-05 11:20:00,32.5,32.5,32.5,32.5,0.0,32.5,32.5,32.5,32.5,0.0
2022-01-05 11:25:00,32.53,32.56,32.53,32.54,45000.0,32.53,32.56,32.53,32.54,45000.0
2022-01-05 11:30:00,32.56,32.56,32.44,32.44,35000.0,32.56,32.56,32.44,32.44,35000.0
2022-01-05 11:35:00,32.44,32.44,32.44,32.44,15000.0,32.44,32.44,32.44,32.44,15000.0
2022-01-05 11:40:00,32.45,32.45,32.43,32.43,35150.0,32.45,32.45,32.43,32.43,35150.0
2022-01-05 11:45:00,32.4,32.47,32.4,32.47,25000.0,32.4,32.47,32.4,32.47,25000.0
2022-01-05 11:50:00,32.47,32.47,32.47,32.47,5000.0,32.47,32.47,32.47,32.47,5000.0
2022-01-05 11:55:00,32.46,32.47,32.45,32.45,15000.0,32.46,32.47,32.45,32.45,15000.0
2022-01-05 12:00:00,32.44,32.44,32.38,32.38,73850.0,32.44,32.44,32.38,32.38,73850.0
2022-01-05 12:05:00,32.31,32.39,32.31,32.39,25000.0,32.31,32.39,32.31,32.39,25000.0
2022-01-05 12:10:00,32.32,32.4,32.32,32.37,60000.0,32.32,32.4,32.32,32.37,60000.0
2022-01-05 12:15:00,32.4,32.42,32.38,32.42,40000.0,32.4,32.42,32.38,32.42,40000.0
2022-01-05 12:20:00,32.43,32.45,32.39,32.45,92900.0,32.43,32.45,32.39,32.45,92900.0
2022-01-05 12:25:00,32.45,32.46,32.44,32.44,30000.0,32.45,32.46,32.44,32.44,30000.0
2022-01-05 12:30:00,32.42,32.42,32.33,32.33,105050.0,32.42,32.42,32.33,32.33,105050.0
2022-01-05 12:35:00,32.32,32.32,32.25,32.25,40000.0,32.32,32.32,32.25,32.25,40000.0
2022-01-05 12:40:00,32.25,32.26,32.23,32.23,74150.0,32.25,32.26,32.23,32.23,74150.0
2022-01-05 12:45:00,32.26,32.26,32.21,32.21,10000.0,32.26,32.26,32.21,32.21,10000.0
2022-01-05 12:50:00,32.21,32.25,32.21,32.25,70000.0,32.21,32.25,32.21,32.25,70000.0
2022-01-05 12:55:00,32.24,32.24,32.22,32.23,25000.0,32.24,32.24,32.22,32.23,25000.0
2022-01-05 13:00:00,32.24,32.29,32.23,32.29,35050.0,32.24,32.29,32.23,32.29,35050.0
2022-01-05 13:05:00,32.26,32.32,32.26,32.29,61550.0,32.26,32.32,32.26,32.29,61550.0
2022-01-05 13:10:00,32.31,32.31,32.28,32.28,15000.0,32.31,32.31,32.28,32.28,15000.0
2022-01-05 13:15:00,32.26,32.4,32.26,32.4,115350.0,32.26,32.4,32.26,32.4,115350.0
2022-01-05 13:20:00,32.39,32.39,32.36,32.36,50800.0,32.39,32.39,32.36,32.36,50800.0
2022-01-05 13:25:00,32.33,32.36,32.33,32.36,15000.0,32.33,32.36,32.33,32.36,15000.0
2022-01-05 13:30:00,32.34,32.34,32.33,32.33,25700.0,32.34,32.34,32.33,32.33,25700.0
2022-01-05 13:35:00,32.35,32.36,32.33,32.36,15000.0,32.35,32.36,32.33,32.36,15000.0
2022-01-05 13:40:00,32.33,32.33,32.31,32.31,20000.0,32.33,32.33,32.31,32.31,20000.0
2022-01-05 13:45:00,32.33,32.33,32.33,32.33,10000.0,32.33,32.33,32.33,32.33,10000.0
2022-01-05 13:50:00,32.33,32.35,32.33,32.35,50450.0,32.33,32.35,32.33,32.35,50450.0
2022-01-05 13:55:00,32.34,32.34,32.34,32.34,10000.0,32.34,32.34,32.34,32.34,10000.0
2022-01-05 14:00:00,32.36,32.5,32.34,32.36,158350.0,32.36,32.5,32.34,32.36,158350.0
2022-01-05 14:05:00,32.35,32.4,32.28,32.28,76100.0,32.35,32.4,32.28,32.28,76100.0
2022-01-05 14:10:00,32.26,32.26,32.16,32.16,65000.0,32.26,32.26,32.16,32.16,65000.0
2022-01-05 14:15:00,32.17,32.18,32.13,32.13,74250.0,32.17,32.18,32.13,32.13,74250.0
2022-01-05 14:20:00,32.17,32.21,32.15,32.2,93850.0,32.17,32.21,32.15,32.2,93850.0
2022-01-05 14:25:00,32.17,32.23,32.12,32.12,73400.0,32.17,32.23,32.12,32.12,73400.0
2022-01-05 14:30:00,32.15,32.17,32.05,32.09,230000.0,32.15,32.17,32.05,32.09,230000.0
2022-01-05 14:35:00,32.08,32.09,32.03,32.03,104250.0,32.08,32.09,32.03,32.03,104250.0
2022-01-05 14:40:00,32.02,32.04,32.0,32.0,149500.0,32.02,32.04,32.0,32.0,149500.0
2022-01-05 14:45:00,31.98,31.98,31.89,31.95,80000.0,31.98,31.98,31.89,31.95,80000.0
2022-01-05 14:50:00,31.92,31.94,31.92,31.94,30000.0,31.92,31.94,31.92,31.94,30000.0
2022-01-05 14:55:00,31.98,32.01,31.96,32.01,25000.0,31.98,32.01,31.96,32.01,25000.0
2022-01-05 15:00:00,31.96,32.0,31.93,31.93,75000.0,31.96,32.0,31.93,31.93,75000.0
2022-01-05 15:05:00,31.92,31.92,31.83,31.85,118000.0,31.92,31.92,31.83,31.85,118000.0
2022-01-05 15:10:00,31.86,31.92,31.84,31.91,80600.0,31.86,31.92,31.84,31.91,80600.0
2022-01-05 15:15:00,31.92,31.97,31.9,31.94,135000.0,31.92,31.97,31.9,31.94,135000.0
2022-01-05 15:20:00,31.94,31.94,31.89,31.92,140600.0,31.94,31.94,31.89,31.92,140600.0
2022-01-05 15:25:00,31.9,31.95,31.89,31.89,137100.0,31.9,31.95,31.89,31.89,137100.0
2022-01-05 15:30:00,31.87,31.96,31.87,31.93,75500.0,31.87,31.96,31.87,31.93,75500.0
2022-01-05 15:35:00,31.93,32.02,31.92,32.01,119400.0,31.93,32.02,31.92,32.01,119400.0
2022-01-05 15:40:00,32.01,32.03,31.98,32.03,101350.0,32.01,32.03,31.98,32.03,101350.0
2022-01-05 15:45:00,32.0,32.0,31.93,31.93,118300.0,32.0,32.0,31.93,31.93,118300.0
2022-01-05 15:50:00,31.95,32.03,31.95,32.02,159600.0,31.95,32.03,31.95,32.02,159600.0
2022-01-05 15:55:00,32.02,32.02,31.88,31.91,618050.0,32.02,32.02,31.88,31.91,618050.0
2022-01-06 09:30:00,31.9,32.03,31.8,32.03,196850.0,31.9,32.03,31.8,32.03,196850.0
2022-01-06 09:35:00,32.14,32.24,32.14,32.24,37500.0,32.14,32.24,32.14,32.24,37500.0
2022-01-06 09:40:00,32.24,32.26,32.13,32.15,78800.0,32.24,32.26,32.13,32.15,78800.0
2022-01-06 09:45:00,32.16,32.16,31.98,31.98,35400.0,32.16,32.16,31.98,31.98,35400.0
2022-01-06 09:50:00,31.99,32.04,31.89,31.97,86600.0,31.99,32.04,31.89,31.97,86600.0
2022-01-06 09:55:00,32.0,32.03,31.94,31.98,105050.0,32.0,32.03,31.94,31.98,105050.0
2022-01-06 10:00:00,32.06,32.1,32.01,32.09,85000.0,32.06,32.1,32.01,32.09,85000.0
2022-01-06 10:05:00,32.0,32.06,31.98,32.06,29350.0,32.0,32.06,31.98,32.06,29350.0
2022-01-06 10:10:00,32.02,32.19,32.01,32.12,185050.0,32.02,32.19,32.01,32.12,185050.0
2022-01-06 10:15:00,32.16,32.3,32.13,32.3,47400.0,32.16,32.3,32.13,32.3,47400.0
2022-01-06 10:20:00,32.25,32.41,32.25,32.39,45000.0,32.25,32.41,32.25,32.39,45000.0
2022-01-06 10:25:00,32.5,32.7,32.46,32.59,53850.0,32.5,32.7,32.46,32.59,53850.0
2022-01-06 10:30:00,32.7,32.79,32.6,32.79,162800.0,32.7,32.79,32.6,32.79,162800.0
2022-01-06 10:35:00,32.78,32.9,32.74,32.76,240700.0,32.78,32.9,32.74,32.76,240700.0
2022-01-06 10:40:00,32.68,32.7,32.68,32.7,15000.0,32.68,32.7,32.68,32.7,15000.0
2022-01-06 10:45:00,32.74,32.74,32.71,32.71,10000.0,32.74,32.74,32.71,32.71,10000.0
2022-01-06 10:50:00,32.7,32.7,32.67,32.67,25000.0,32.7,32.7,32.67,32.67,25000.0
2022-01-06 10:55:00,32.63,32.74,32.62,32.74,105150.0,32.63,32.74,32.62,32.74,105150.0
2022-01-06 11:00:00,32.68,32.7,32.56,32.59,68350.0,32.68,32.7,32.56,32.59,68350.0
2022-01-06 11:05:00,32.56,32.71,32.56,32.71,25000.0,32.56,32.71,32.56,32.71,25000.0
2022-01-06 11:10:00,32.68,32.8,32.65,32.8,70900.0,32.68,32.8,32.65,32.8,70900.0
2022-01-06 11:15:00,32.84,32.9,32.82,32.82,159550.0,32.84,32.9,32.82,32.82,159550.0
2022-01-06 11:20:00,32.8,32.89,32.76,32.79,95550.0,32.8,32.89,32.76,32.79,95550.0
2022-01-06 11:25:00,32.78,32.79,32.73,32.76,70350.0,32.78,32.79,32.73,32.76,70350.0
2022-01-06 11:30:00,32.78,32.78,32.78,32.78,5000.0,32.78,32.78,32.78,32.78,5000.0
2022-01-06 11:35:00,32.68,32.77,32.68,32.7,37850.0,32.68,32.77,32.68,32.7,37850.0
2022-01-06 11:40:00,32.66,32.73,32.63,32.73,37800.0,32.66,32.73,32.63,32.73,37800.0
2022-01-06 11:45:00,32.74,32.81,32.71,32.71,69300.0,32.74,32.81,32.71,32.71,69300.0
2022-01-06 11:50:00,32.78,32.82,32.77,32.82,15000.0,32.78,32.82,32.77,32.82,15000.0
2022-01-06 11:55:00,32.88,32.9,32.86,32.9,47650.0,32.88,32.9,32.86,32.9,47650.0
2022-01-06 12:00:00,32.9,32.9,32.88,32.88,20000.0,32.9,32.9,32.88,32.88,20000.0
2022-01-06 12:05:00,32.86,32.96,32.86,32.96,65300.0,32.86,32.96,32.86,32.96,65300.0
2022-01-06 12:10:00,32.94,32.94,32.92,32.93,20000.0,32.94,32.94,32.92,32.93,20000.0
2022-01-06 12:15:00,32.9,32.9,32.83,32.84,28600.0,32.9,32.9,32.83,32.84,28600.0
2022-01-06 12:20:00,32.9,32.9,32.9,32.9,15000.0,32.9,32.9,32.9,32.9,15000.0
2022-01-06 12:25:00,32.92,32.92,32.88,32.88,35500.0,32.92,32.92,32.88,32.88,35500.0
2022-01-06 12:30:00,32.84,32.84,32.75,32.75,35000.0,32.84,32.84,32.75,32.75,35000.0
2022-01-06 12:35:00,32.84,32.84,32.84,32.84,10950.0,32.84,32.84,32.84,32.84,10950.0
2022-01-06 12:40:00,32.85,32.88,32.85,32.88,33350.0,32.85,32.88,32.85,32.88,33350.0
2022-01-06 12:45:00,32.85,32.85,32.85,32.85,5000.0,32.85,32.85,32.85,32.85,5000.0
2022-01-06 12:50:00,32.84,32.85,32.84,32.85,55000.0,32.84,32.85,32.84,32.85,55000.0
2022-01-06 12:55:00,32.84,32.84,32.84,32.84,10000.0,32.84,32.84,32.84,32.84,10000.0
2022-01-06 13:00:00,32.85,32.86,32.85,32.86,15000.0,32.85,32.86,32.85,32.86,15000.0
2022-01-06 13:05:00,32.83,32.84,32.82,32.83,25000.0,32.83,32.84,32.82,32.83,25000.0
2022-01-06 13:10:00,32.88,32.9,32.88,32.9,10000.0,32.88,32.9,32.88,32.9,10000.0
2022-01-06 13:15:00,32.78,32.78,32.78,32.78,5000.0,32.78,32.78,32.78,32.78,5000.0
2022-01-06 13:20:00,32.82,32.82,32.72,32.72,41500.0,32.82,32.82,32.72,32.72,41500.0
2022-01-06 13:25:00,32.71,32.72,32.67,32.69,25000.0,32.71,32.72,32.67,32.69,25000.0
2022-01-06 13:30:00,32.68,32.7,32.68,32.7,16800.0,32.68,32.7,32.68,32.7,16800.0
2022-01-06 13:35:00,32.74,32.75,32.72,32.72,45000.0,32.74,32.75,32.72,32.72,45000.0
2022-01-06 13:40:00,32.69,32.72,32.69,32.72,20000.0,32.69,32.72,32.69,32.72,20000.0
2022-01-06 13:45:00,32.69,32.76,32.69,32.76,20100.0,32.69,32.76,32.69,32.76,20100.0
2022-01-06 13:50:00,32.76,32.76,32.76,32.76,5000.0,32.76,32.76,32.76,32.76,5000.0
2022-01-06 13:55:00,32.74,32.82,32.73,32.78,70000.0,32.74,32.82,32.73,32.78,70000.0
2022-01-06 14:00:00,32.73,32.75,32.7,32.7,30000.0,32.73,32.75,32.7,32.7,30000.0
2022-01-06 14:05:00,32.7,32.79,32.7,32.77,60000.0,32.7,32.79,32.7,32.77,60000.0
2022-01-06 14:10:00,32.84,32.84,32.8,32.8,15200.0,32.84,32.84,32.8,32.8,15200.0
2022-01-06 14:15:00,32.8,32.8,32.75,32.75,26200.0,32.8,32.8,32.75,32.75,26200.0
2022-01-06 14:20:00,32.75,32.75,32.75,32.75,0.0,32.75,32.75,32.75,32.75,0.0
2022-01-06 14:25:00,32.71,32.72,32.63,32.63,40350.0,32.71,32.72,32.63,32.63,40350.0
2022-01-06 14:30:00,32.68,32.7,32.68,32.7,15000.0,32.68,32.7,32.68,32.7,15000.0
2022-01-06 14:35:00,32.69,32.69,32.67,32.68,20000.0,32.69,32.69,32.67,32.68,20000.0
2022-01-06 14:40:00,32.7,32.7,32.66,32.67,40000.0,32.7,32.7,32.66,32.67,40000.0
2022-01-06 14:45:00,32.64,32.7,32.64,32.64,130900.0,32.64,32.7,32.64,32.64,130900.0
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 14:55:00,32.56,32.56,32.56,32.56,0.0,32.56,32.56,32.56,32.56,0.0
2022-01-06 15:00:00,32.71,32.71,32.69,32.69,10000.0,32.71,32.71,32.69,32.69,10000.0
2022-01-06 15:05:00,32.67,32.68,32.63,32.63,62250.0,32.67,32.68,32.63,32.63,62250.0
2022-01-06 15:10:00,32.59,32.59,32.59,32.59,10000.0,32.59,32.59,32.59,32.59,10000.0
2022-01-06 15:15:00,32.59,32.59,32.56,32.57,25000.0,32.59,32.59,32.56,32.57,25000.0
2022-01-06 15:20:00,32.59,32.61,32.59,32.6,39500.0,32.59,32.61,32.59,32.6,39500.0
2022-01-06 15:25:00,32.6,32.65,32.6,32.65,35000.0,32.6,32.65,32.6,32.65,35000.0
2022-01-06 15:30:00,32.68,32.68,32.62,32.62,45000.0,32.68,32.68,32.62,32.62,45000.0
2022-01-06 15:35:00,32.59,32.6,32.53,32.56,100000.0,32.59,32.6,32.53,32.56,100000.0
2022-01-06 15:40:00,32.55,32.56,32.49,32.5,108150.0,32.55,32.56,32.49,32.5,108150.0
2022-01-06 15:45:00,32.49,32.51,32.46,32.5,120000.0,32.49,32.51,32.46,32.5,120000.0
2022-01-06 15:50:00,32.49,32.49,32.44,32.45,129650.0,32.49,32.49,32.44,32.45,129650.0
2022-01-06 15:55:00,32.43,32.44,32.38,32.41,540100.0,32.43,32.44,32.38,32.41,540100.0
2022-01-07 09:30:00,32.41,32.54,32.41,32.44,176500.0,32.41,32.54,32.41,32.44,176500.0
2022-01-07 09:35:00,32.32,32.42,32.32,32.42,40000.0,32.32,32.42,32.32,32.42,40000.0
2022-01-07 09:40:00,32.48,32.76,32.48,32.76,118750.0,32.48,32.76,32.48,32.76,118750.0
2022-01-07 09:45:00,32.73,32.74,32.66,32.74,55000.0,32.73,32.74,32.66,32.74,55000.0
2022-01-07 09:50:00,32.75,32.8,32.72,32.79,35750.0,32.75,32.8,32.72,32.79,35750.0
2022-01-07 09:55:00,32.75,33.0,32.75,32.94,1053900.0,32.75,33.0,32.75,32.94,1053900.0
2022-01-07 10:00:00,32.9,32.97,32.86,32.94,135000.0,32.9,32.97,32.86,32.94,135000.0
2022-01-07 10:05:00,32.86,32.92,32.81,32.92,65000.0,32.86,32.92,32.81,32.92,65000.0
2022-01-07 10:10:00,32.86,32.87,32.86,32.87,20000.0,32.86,32.87,32.86,32.87,20000.0
2022-01-07 10:15:00,32.86,32.96,32.82,32.89,30050.0,32.86,32.96,32.82,32.89,30050.0
2022-01-07 10:20:00,32.92,32.92,32.83,32.92,113200.0,32.92,32.92,32.83,32.92,113200.0
2022-01-07 10:25:00,32.89,32.93,32.83,32.83,133000.0,32.89,32.93,32.83,32.83,133000.0
2022-01-07 10:30:00,32.84,32.96,32.81,32.87,167700.0,32.84,32.96,32.81,32.87,167700.0
2022-01-07 10:35:00,32.87,32.88,32.82,32.82,85000.0,32.87,32.88,32.82,32.82,85000.0
2022-01-07 10:40:00,32.81,32.81,32.58,32.58,66650.0,32.81,32.81,32.58,32.58,66650.0
2022-01-07 10:45:00,32.56,32.57,32.44,32.51,92000.0,32.56,32.57,32.44,32.51,92000.0
2022-01-07 10:50:00,32.4,32.42,32.2,32.2,67450.0,32.4,32.42,32.2,32.2,67450.0
2022-01-07 10:55:00,32.37,32.45,32.37,32.44,30000.0,32.37,32.45,32.37,32.44,30000.0
2022-01-07 11:00:00,32.43,32.56,32.43,32.44,69700.0,32.43,32.56,32.43,32.44,69700.0
2022-01-07 11:05:00,32.5,32.55,32.47,32.47,40000.0,32.5,32.55,32.47,32.47,40000.0
2022-01-07 11:10:00,32.49,32.56,32.49,32.56,15000.0,32.49,32.56,32.49,32.56,15000.0
2022-01-07 11:15:00,32.5,32.5,32.42,32.48,87750.0,32.5,32.5,32.42,32.48,87750.0
2022-01-07 11:20:00,32.48,32.65,32.48,32.65,73550.0,32.48,32.65,32.48,32.65,73550.0
2022-01-07 11:25:00,32.66,32.76,32.66,32.69,95450.0,32.66,32.76,32.66,32.69,95450.0
2022-01-07 11:30:00,32.67,32.77,32.67,32.7,71000.0,32.67,32.77,32.67,32.7,71000.0
2022-01-07 11:35:00,32.71,32.71,32.63,32.63,29950.0,32.71,32.71,32.63,32.63,29950.0
2022-01-07 11:40:00,32.63,32.7,32.63,32.7,20000.0,32.63,32.7,32.63,32.7,20000.0
2022-01-07 11:45:00,32.71,32.73,32.71,32.73,53800.0,32.71,32.73,32.71,32.73,53800.0
2022-01-07 11:50:00,32.69,32.74,32.65,32.71,128350.0,32.69,32.74,32.65,32.71,128350.0
2022-01-07 11:55:00,32.66,32.71,32.66,32.71,10000.0,32.66,32.71,32.66,32.71,10000.0
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 12:05:00,32.58,32.58,32.58,32.58,0.0,32.58,32.58,32.58,32.58,0.0
2022-01-07 12:10:00,32.63,32.67,32.57,32.63,50100.0,32.63,32.67,32.57,32.63,50100.0
2022-01-07 12:15:00,32.65,32.65,32.65,32.65,5000.0,32.65,32.65,32.65,32.65,5000.0
2022-01-07 12:20:00,32.6,32.62,32.57,32.62,25150.0,32.6,32.62,32.57,32.62,25150.0
2022-01-07 12:25:00,32.53,32.53,32.47,32.52,78750.0,32.53,32.53,32.47,32.52,78750.0
2022-01-07 12:30:00,32.48,32.48,32.48,32.48,5000.0,32.48,32.48,32.48,32.48,5000.0
2022-01-07 12:35:00,32.47,32.47,32.44,32.44,78700.0,32.47,32.47,32.44,32.44,78700.0
2022-01-07 12:40:00,32.44,32.44,32.44,32.44,5000.0,32.44,32.44,32.44,32.44,5000.0
2022-01-07 12:45:00,32.46,32.47,32.44,32.44,42650.0,32.46,32.47,32.44,32.44,42650.0
2022-01-07 12:50:00,32.47,32.47,32.44,32.44,10000.0,32.47,32.47,32.44,32.44,10000.0
2022-01-07 12:55:00,32.41,32.46,32.41,32.43,22750.0,32.41,32.46,32.41,32.43,22750.0
2022-01-07 13:00:00,32.41,32.41,32.31,32.36,75000.0,32.41,32.41,32.31,32.36,75000.0
2022-01-07 13:05:00,32.41,32.41,32.41,32.41,5000.0,32.41,32.41,32.41,32.41,5000.0
2022-01-07 13:10:00,32.46,32.52,32.45,32.46,58750.0,32.46,32.52,32.45,32.46,58750.0
2022-01-07 13:15:00,32.44,32.47,32.44,32.46,20000.0,32.44,32.47,32.44,32.46,20000.0
2022-01-07 13:20:00,32.44,32.44,32.39,32.39,30000.0,32.44,32.44,32.39,32.39,30000.0
2022-01-07 13:25:00,32.37,32.37,32.32,32.34,16050.0,32.37,32.37,32.32,32.34,16050.0
2022-01-07 13:30:00,32.35,32.35,32.35,32.35,5000.0,32.35,32.35,32.35,32.35,5000.0
2022-01-07 13:35:00,32.37,32.39,32.31,32.31,65100.0,32.37,32.39,32.31,32.31,65100.0
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 13:45:00,32.32,32.32,32.32,32.32,0.0,32.32,32.32,32.32,32.32,0.0
2022-01-07 13:50:00,32.32,32.34,32.32,32.34,10000.0,32.32,32.34,32.32,32.34,10000.0
2022-01-07 13:55:00,32.31,32.31,32.31,32.31,5000.0,32.31,32.31,32.31,32.31,5000.0
2022-01-07 14:00:00,32.32,32.32,32.29,32.29,15000.0,32.32,32.32,32.29,32.29,15000.0
2022-01-07 14:05:00,32.26,32.26,32.2,32.2,118250.0,32.26,32.26,32.2,32.2,118250.0
2022-01-07 14:10:00,32.23,32.23,32.23,32.23,10000.0,32.23,32.23,32.23,32.23,10000.0
2022-01-07 14:15:00,32.22,32.23,32.21,32.23,40000.0,32.22,32.23,32.21,32.23,40000.0
2022-01-07 14:20:00,32.2,32.2,32.09,32.12,102300.0,32.2,32.2,32.09,32.12,102300.0
2022-01-07 14:25:00,32.08,32.13,32.08,32.1,63700.0,32.08,32.13,32.08,32.1,63700.0
2022-01-07 14:30:00,32.08,32.11,32.08,32.11,15000.0,32.08,32.11,32.08,32.11,15000.0
2022-01-07 14:35:00,32.12,32.15,32.11,32.11,73000.0,32.12,32.15,32.11,32.11,73000.0
2022-01-07 14:40:00,32.14,32.22,32.14,32.21,68300.0,32.14,32.22,32.14,32.21,68300.0
2022-01-07 14:45:00,32.19,32.21,32.16,32.16,171350.0,32.19,32.21,32.16,32.16,171350.0
2022-01-07 14:50:00,32.14,32.16,32.12,32.12,35000.0,32.14,32.16,32.12,32.12,35000.0
2022-01-07 14:55:00,32.15,32.16,32.12,32.14,30900.0,32.15,32.16,32.12,32.14,30900.0
2022-01-07 15:00:00,32.16,32.21,32.16,32.2,55000.0,32.16,32.21,32.16,32.2,55000.0
2022-01-07 15:05:00,32.18,32.18,32.17,32.17,15000.0,32.18,32.18,32.17,32.17,15000.0
2022-01-07 15:10:00,32.13,32.13,32.1,32.1,40000.0,32.13,32.13,32.1,32.1,40000.0
2022-01-07 15:15:00,32.11,32.11,32.09,32.09,35000.0,32.11,32.11,32.09,32.09,35000.0
2022-01-07 15:20:00,32.09,32.09,32.09,32.09,15700.0,32.09,32.09,32.09,32.09,15700.0
2022-01-07 15:25:00,32.09,32.1,32.09,32.09,42900.0,32.09,32.1,32.09,32.09,42900.0
2022-01-07 15:30:00,32.12,32.13,32.08,32.1,85000.0,32.12,32.13,32.08,32.1,85000.0
2022-01-07 15:35:00,32.07,32.09,32.06,32.06,40000.0,32.07,32.09,32.06,32.06,40000.0
2022-01-07 15:40:00,32.05,32.09,32.02,32.04,60050.0,32.05,32.09,32.02,32.04,60050.0
2022-01-07 15:45:00,32.04,32.07,32.02,32.07,44050.0,32.04,32.07,32.02,32.07,44050.0
2022-01-07 15:50:00,32.02,32.04,31.97,31.97,241600.0,32.02,32.04,31.97,31.97,241600.0
2022-01-07 15:55:00,31.98,31.98,31.92,31.95,384300.0,31.98,31.98,31.92,31.95,384300.0
2022-01-10 09:30:00,31.48,31.6,30.92,30.92,419100.0,31.48,31.6,30.92,30.92,419100.0
2022-01-10 09:35:00,30.86,31.06,30.81,31.0,220750.0,30.86,31.06,30.81,31.0,220750.0
2022-01-10 09:40:00,30.98,30.98,30.74,30.82,331600.0,30.98,30.98,30.74,30.82,331600.0
2022-01-10 09:45:00,30.79,30.95,30.79,30.88,84500.0,30.79,30.95,30.79,30.88,84500.0
2022-01-10 09:50:00,30.95,31.01,30.87,30.87,293200.0,30.95,31.01,30.87,30.87,293200.0
2022-01-10 09:55:00,30.89,30.91,30.78,30.78,66800.0,30.89,30.91,30.78,30.78,66800.0
2022-01-10 10:00:00,30.76,30.79,30.67,30.72,160400.0,30.76,30.79,30.67,30.72,160400.0
2022-01-10 10:05:00,30.69,30.73,30.69,30.73,50000.0,30.69,30.73,30.69,30.73,50000.0
2022-01-10 10:10:00,30.66,30.69,30.46,30.47,277500.0,30.66,30.69,30.46,30.47,277500.0
2022-01-10 10:15:00,30.46,30.46,30.27,30.29,110000.0,30.46,30.46,30.27,30.29,110000.0
2022-01-10 10:20:00,30.28,30.38,30.27,30.38,58600.0,30.28,30.38,30.27,30.38,58600.0
2022-01-10 10:25:00,30.58,30.62,30.5,30.5,30000.0,30.58,30.62,30.5,30.5,30000.0
2022-01-10 10:30:00,30.45,30.56,30.41,30.41,85000.0,30.45,30.56,30.41,30.41,85000.0
2022-01-10 10:35:00,30.43,30.43,30.37,30.37,23450.0,30.43,30.43,30.37,30.37,23450.0
2022-01-10 10:40:00,30.37,30.43,30.33,30.37,83100.0,30.37,30.43,30.33,30.37,83100.0
2022-01-10 10:45:00,30.31,30.31,30.05,30.05,129200.0,30.31,30.31,30.05,30.05,129200.0
2022-01-10 10:50:00,30.08,30.41,30.08,30.32,54600.0,30.08,30.41,30.08,30.32,54600.0
2022-01-10 10:55:00,30.31,30.34,30.16,30.17,60000.0,30.31,30.34,30.16,30.17,60000.0
2022-01-10 11:00:00,30.15,30.21,30.11,30.11,45000.0,30.15,30.21,30.11,30.11,45000.0
2022-01-10 11:05:00,30.13,30.21,30.1,30.19,90000.0,30.13,30.21,30.1,30.19,90000.0
2022-01-10 11:10:00,30.24,30.25,30.18,30.21,156900.0,30.24,30.25,30.18,30.21,156900.0
2022-01-10 11:15:00,30.25,30.65,30.19,30.61,582500.0,30.25,30.65,30.19,30.61,582500.0
2022-01-10 11:20:00,30.6,30.84,30.6,30.8,100000.0,30.6,30.84,30.6,30.8,100000.0
2022-01-10 11:25:00,30.84,30.84,30.77,30.78,130000.0,30.84,30.84,30.77,30.78,130000.0
2022-01-10 11:30:00,30.75,30.81,30.71,30.74,120050.0,30.75,30.81,30.71,30.74,120050.0
2022-01-10 11:35:00,30.72,30.81,30.64,30.64,60500.0,30.72,30.81,30.64,30.64,60500.0
2022-01-10 11:40:00,30.61,30.67,30.58,30.64,20000.0,30.61,30.67,30.58,30.64,20000.0
2022-01-10 11:45:00,30.57,30.57,30.41,30.41,74000.0,30.57,30.57,30.41,30.41,74000.0
2022-01-10 11:50:00,30.5,30.54,30.41,30.41,60550.0,30.5,30.54,30.41,30.41,60550.0
2022-01-10 11:55:00,30.47,30.52,30.46,30.5,61100.0,30.47,30.52,30.46,30.5,61100.0
2022-01-10 12:00:00,30.54,30.54,30.54,30.54,10000.0,30.54,30.54,30.54,30.54,10000.0
2022-01-10 12:05:00,30.54,30.55,30.48,30.48,119650.0,30.54,30.55,30.48,30.48,119650.0
2022-01-10 12:10:00,30.44,30.44,30.42,30.42,10000.0,30.44,30.44,30.42,30.42,10000.0
2022-01-10 12:15:00,30.47,30.47,30.4,30.4,15000.0,30.47,30.47,30.4,30.4,15000.0
2022-01-10 12:20:00,30.38,30.42,30.38,30.42,41850.0,30.38,30.42,30.38,30.42,41850.0
2022-01-10 12:25:00,30.39,30.39,30.39,30.39,10000.0,30.39,30.39,30.39,30.39,10000.0
2022-01-10 12:30:00,30.4,30.46,30.4,30.46,15000.0,30.4,30.46,30.4,30.46,15000.0
2022-01-10 12:35:00,30.4,30.43,30.4,30.43,10000.0,30.4,30.43,30.4,30.43,10000.0
2022-01-10 12:40:00,30.52,30.52,30.48,30.49,16250.0,30.52,30.52,30.48,30.49,16250.0
2022-01-10 12:45:00,30.57,30.57,30.52,30.52,10000.0,30.57,30.57,30.52,30.52,10000.0
2022-01-10 12:50:00,30.5,30.61,30.49,30.6,92350.0,30.5,30.61,30.49,30.6,92350.0
2022-01-10 12:55:00,30.57,30.62,30.54,30.54,25750.0,30.57,30.62,30.54,30.54,25750.0
2022-01-10 13:00:00,30.5,30.55,30.5,30.53,15000.0,30.5,30.55,30.5,30.53,15000.0
2022-01-10 13:05:00,30.51,30.51,30.51,30.51,5000.0,30.51,30.51,30.51,30.51,5000.0
2022-01-10 13:10:00,30.51,30.59,30.51,30.59,35000.0,30.51,30.59,30.51,30.59,35000.0
2022-01-10 13:15:00,30.55,30.66,30.55,30.65,694300.0,30.55,30.66,30.55,30.65,694300.0
2022-01-10 13:20:00,30.61,30.72,30.6,30.7,131250.0,30.61,30.72,30.6,30.7,131250.0
2022-01-10 13:25:00,30.69,30.74,30.68,30.7,212000.0,30.69,30.74,30.68,30.7,212000.0
2022-01-10 13:30:00,30.68,30.7,30.62,30.63,145000.0,30.68,30.7,30.62,30.63,145000.0
2022-01-10 13:35:00,30.66,30.66,30.51,30.51,55000.0,30.66,30.66,30.51,30.51,55000.0
2022-01-10 13:40:00,30.51,30.57,30.51,30.57,37200.0,30.51,30.57,30.51,30.57,37200.0
2022-01-10 13:45:00,30.56,30.56,30.48,30.54,309050.0,30.56,30.56,30.48,30.54,309050.0
2022-01-10 13:50:00,30.55,30.66,30.55,30.66,321050.0,30.55,30.66,30.55,30.66,321050.0
2022-01-10 13:55:00,30.66,30.68,30.6,30.65,99900.0,30.66,30.68,30.6,30.65,99900.0
2022-01-10 14:00:00,30.64,30.72,30.64,30.71,80950.0,30.64,30.72,30.64,30.71,80950.0
2022-01-10 14:05:00,30.67,30.76,30.67,30.72,219350.0,30.67,30.76,30.67,30.72,219350.0
2022-01-10 14:10:00,30.71,30.71,30.64,30.66,55000.0,30.71,30.71,30.64,30.66,55000.0
2022-01-10 14:15:00,30.64,30.66,30.63,30.65,158800.0,30.64,30.66,30.63,30.65,158800.0
2022-01-10 14:20:00,30.67,30.75,30.67,30.75,74050.0,30.67,30.75,30.67,30.75,74050.0
2022-01-10 14:25:00,30.74,30.81,30.74,30.77,55000.0,30.74,30.81,30.74,30.77,55000.0
2022-01-10 14:30:00,30.77,30.85,30.77,30.77,50000.0,30.77,30.85,30.77,30.77,50000.0
2022-01-10 14:35:00,30.79,30.84,30.79,30.84,20000.0,30.79,30.84,30.79,30.84,20000.0
2022-01-10 14:40:00,30.85,30.9,30.84,30.88,65550.0,30.85,30.9,30.84,30.88,65550.0
2022-01-10 14:45:00,30.85,30.86,30.8,30.8,169650.0,30.85,30.86,30.8,30.8,169650.0
2022-01-10 14:50:00,30.8,30.8,30.7,30.7,52500.0,30.8,30.8,30.7,30.7,52500.0
2022-01-10 14:55:00,30.66,30.72,30.66,30.69,141050.0,30.66,30.72,30.66,30.69,141050.0
2022-01-10 15:00:00,30.7,30.75,30.7,30.71,25000.0,30.7,30.75,30.7,30.71,25000.0
2022-01-10 15:05:00,30.66,30.66,30.58,30.62,59700.0,30.66,30.66,30.58,30.62,59700.0
2022-01-10 15:10:00,30.65,30.65,30.58,30.62,49450.0,30.65,30.65,30.58,30.62,49450.0
2022-01-10 15:15:00,30.58,30.67,30.58,30.67,60200.0,30.58,30.67,30.58,30.67,60200.0
2022-01-10 15:20:00,30.59,30.63,30.56,30.6,90200.0,30.59,30.63,30.56,30.6,90200.0
2022-01-10 15:25:00,30.6,30.67,30.59,30.63,72600.0,30.6,30.67,30.59,30.63,72600.0
2022-01-10 15:30:00,30.63,30.64,30.56,30.61,227250.0,30.63,30.64,30.56,30.61,227250.0
2022-01-10 15:35:00,30.62,30.66,30.61,30.64,90000.0,30.62,30.66,30.61,30.64,90000.0
2022-01-10 15:40:00,30.63,30.65,30.59,30.59,163950.0,30.63,30.65,30.59,30.59,163950.0
2022-01-10 15:45:00,30.67,30.68,30.6,30.63,235000.0,30.67,30.68,30.6,30.63,235000.0
2022-01-10 15:50:00,30.62,30.79,30.62,30.79,335700.0,30.62,30.79,30.62,30.79,335700.0
2022-01-10 15:55:00,30.79,30.87,30.79,30.86,612750.0,30.79,30.87,30.79,30.86,612750.0
2022-01-11 09:30:00,30.72,30.79,30.6,30.79,158750.0,30.72,30.79,30.6,30.79,158750.0
2022-01-11 09:35:00,30.86,30.9,30.69,30.69,145050.0,30.86,30.9,30.69,30.69,145050.0
2022-01-11 09:40:00,30.69,30.71,30.6,30.65,80000.0,30.69,30.71,30.6,30.65,80000.0
2022-01-11 09:45:00,30.82,30.9,30.68,30.68,75000.0,30.82,30.9,30.68,30.68,75000.0
2022-01-11 09:50:00,30.69,30.9,30.69,30.81,87550.0,30.69,30.9,30.69,30.81,87550.0
2022-01-11 09:55:00,30.82,30.87,30.82,30.85,20000.0,30.82,30.87,30.82,30.85,20000.0
2022-01-11 10:00:00,30.88,31.18,30.88,31.18,198800.0,30.88,31.18,30.88,31.18,198800.0
2022-01-11 10:05:00,31.1,31.14,31.06,31.12,100000.0,31.1,31.14,31.06,31.12,100000.0
2022-01-11 10:10:00,31.11,31.14,31.06,31.11,81100.0,31.11,31.14,31.06,31.11,81100.0
2022-01-11 10:15:00,31.11,31.11,31.01,31.01,110050.0,31.11,31.11,31.01,31.01,110050.0
2022-01-11 10:20:00,31.0,31.01,30.93,31.01,40000.0,31.0,31.01,30.93,31.01,40000.0
2022-01-11 10:25:00,30.96,31.09,30.96,31.04,77750.0,30.96,31.09,30.96,31.04,77750.0
2022-01-11 10:30:00,31.05,31.08,30.97,30.97,20000.0,31.05,31.08,30.97,30.97,20000.0
2022-01-11 10:35:00,30.96,30.96,30.88,30.94,30000.0,30.96,30.96,30.88,30.94,30000.0
2022-01-11 10:40:00,31.02,31.02,30.91,30.91,10000.0,31.02,31.02,30.91,30.91,10000.0
2022-01-11 10:45:00,30.86,30.9,30.75,30.75,27200.0,30.86,30.9,30.75,30.75,27200.0
2022-01-11 10:50:00,30.76,30.79,30.73,30.77,251650.0,30.76,30.79,30.73,30.77,251650.0
2022-01-11 10:55:00,30.76,30.78,30.75,30.78,77200.0,30.76,30.78,30.75,30.78,77200.0
2022-01-11 11:00:00,30.8,30.86,30.77,30.82,125000.0,30.8,30.86,30.77,30.82,125000.0
2022-01-11 11:05:00,30.92,30.95,30.87,30.92,177050.0,30.92,30.95,30.87,30.92,177050.0
2022-01-11 11:10:00,30.93,31.1,30.92,31.05,126750.0,30.93,31.1,30.92,31.05,126750.0
2022-01-11 11:15:00,31.1,31.22,31.06,31.22,170950.0,31.1,31.22,31.06,31.22,170950.0
2022-01-11 11:20:00,31.2,31.22,31.11,31.21,361800.0,31.2,31.22,31.11,31.21,361800.0
2022-01-11 11:25:00,31.23,31.43,31.2,31.42,352100.0,31.23,31.43,31.2,31.42,352100.0
2022-01-11 11:30:00,31.36,31.36,31.27,31.32,98800.0,31.36,31.36,31.27,31.32,98800.0
2022-01-11 11:35:00,31.3,31.48,31.3,31.42,55000.0,31.3,31.48,31.3,31.42,55000.0
2022-01-11 11:40:00,31.45,31.55,31.45,31.51,155300.0,31.45,31.55,31.45,31.51,155300.0
2022-01-11 11:45:00,31.52,31.52,31.42,31.47,80550.0,31.52,31.52,31.42,31.47,80550.0
2022-01-11 11:50:00,31.48,31.53,31.42,31.53,90500.0,31.48,31.53,31.42,31.53,90500.0
2022-01-11 11:55:00,31.44,31.46,31.44,31.45,35900.0,31.44,31.46,31.44,31.45,35900.0
2022-01-11 12:00:00,31.44,31.54,31.43,31.54,57500.0,31.44,31.54,31.43,31.54,57500.0
2022-01-11 12:05:00,31.54,31.54,31.47,31.5,85550.0,31.54,31.54,31.47,31.5,85550.0
2022-01-11 12:10:00,31.47,31.51,31.47,31.51,46750.0,31.47,31.51,31.47,31.51,46750.0
2022-01-11 12:15:00,31.54,31.59,31.5,31.54,115500.0,31.54,31.59,31.5,31.54,115500.0
2022-01-11 12:20:00,31.59,31.59,31.59,31.59,5000.0,31.59,31.59,31.59,31.59,5000.0
2022-01-11 12:25:00,31.56,31.56,31.52,31.56,43800.0,31.56,31.56,31.52,31.56,43800.0
2022-01-11 12:30:00,31.55,31.57,31.53,31.56,75950.0,31.55,31.57,31.53,31.56,75950.0
2022-01-11 12:35:00,31.53,31.54,31.5,31.5,44450.0,31.53,31.54,31.5,31.5,44450.0
2022-01-11 12:40:00,31.5,31.51,31.46,31.51,27500.0,31.5,31.51,31.46,31.51,27500.0
2022-01-11 12:45:00,31.5,31.55,31.49,31.55,20000.0,31.5,31.55,31.49,31.55,20000.0
2022-01-11 12:50:00,31.56,31.58,31.54,31.58,41250.0,31.56,31.58,31.54,31.58,41250.0
2022-01-11 12:55:00,31.55,31.56,31.55,31.56,15000.0,31.55,31.56,31.55,31.56,15000.0
2022-01-11 13:00:00,31.53,31.55,31.53,31.54,52650.0,31.53,31.55,31.53,31.54,52650.0
2022-01-11 13:05:00,31.52,31.55,31.51,31.51,25000.0,31.52,31.55,31.51,31.51,25000.0
2022-01-11 13:10:00,31.54,31.56,31.54,31.56,10000.0,31.54,31.56,31.54,31.56,10000.0
2022-01-11 13:15:00,31.58,31.6,31.5,31.6,40000.0,31.58,31.6,31.5,31.6,40000.0
2022-01-11 13:20:00,31.6,31.66,31.6,31.66,52500.0,31.6,31.66,31.6,31.66,52500.0
2022-01-11 13:25:00,31.64,31.66,31.61,31.61,80000.0,31.64,31.66,31.61,31.61,80000.0
2022-01-11 13:30:00,31.61,31.62,31.61,31.62,15000.0,31.61,31.62,31.61,31.62,15000.0
2022-01-11 13:35:00,31.58,31.58,31.56,31.58,25000.0,31.58,31.58,31.56,31.58,25000.0
2022-01-11 13:40:00,31.61,31.61,31.61,31.61,5000.0,31.61,31.61,31.61,31.61,5000.0
2022-01-11 13:45:00,31.62,31.62,31.62,31.62,10000.0,31.62,31.62,31.62,31.62,10000.0
2022-01-11 13:50:00,31.62,31.62,31.62,31.62,0.0,31.62,31.62,31.62,31.62,0.0
2022-01-11 13:55:00,31.66,31.74,31.66,31.74,47250.0,31.66,31.74,31.66,31.74,47250.0
2022-01-11 14:00:00,31.8,31.8,31.72,31.72,80000.0,31.8,31.8,31.72,31.72,80000.0
2022-01-11 14:05:00,31.71,31.74,31.68,31.68,30050.0,31.71,31.74,31.68,31.68,30050.0
2022-01-11 14:10:00,31.67,31.69,31.65,31.68,30000.0,31.67,31.69,31.65,31.68,30000.0
2022-01-11 14:15:00,31.7,31.73,31.7,31.73,20000.0,31.7,31.73,31.7,31.73,20000.0
2022-01-11 14:20:00,31.73,31.75,31.68,31.73,50000.0,31.73,31.75,31.68,31.73,50000.0
2022-01-11 14:25:00,31.75,31.75,31.73,31.75,30000.0,31.75,31.75,31.73,31.75,30000.0
2022-01-11 14:30:00,31.72,31.78,31.72,31.73,80900.0,31.72,31.78,31.72,31.73,80900.0
2022-01-11 14:35:00,31.75,31.76,31.75,31.76,18600.0,31.75,31.76,31.75,31.76,18600.0
2022-01-11 14:40:00,31.77,31.77,31.77,31.77,5000.0,31.77,31.77,31.77,31.77,5000.0
2022-01-11 14:45:00,31.8,31.86,31.8,31.86,15000.0,31.8,31.86,31.8,31.86,15000.0
2022-01-11 14:50:00,31.85,31.85,31.84,31.84,10000.0,31.85,31.85,31.84,31.84,10000.0
2022-01-11 14:55:00,31.83,31.83,31.77,31.79,35000.0,31.83,31.83,31.77,31.79,35000.0
2022-01-11 15:00:00,31.77,31.77,31.66,31.66,45100.0,31.77,31.77,31.66,31.66,45100.0
2022-01-11 15:05:00,31.72,31.79,31.72,31.78,35300.0,31.72,31.79,31.72,31.78,35300.0
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 15:15:00,31.71,31.71,31.71,31.71,0.0,31.71,31.71,31.71,31.71,0.0
2022-01-11 15:20:00,31.67,31.7,31.67,31.68,35000.0,31.67,31.7,31.67,31.68,35000.0
2022-01-11 15:25:00,31.67,31.72,31.67,31.71,88400.0,31.67,31.72,31.67,31.71,88400.0
2022-01-11 15:30:00,31.74,31.74,31.67,31.67,65000.0,31.74,31.74,31.67,31.67,65000.0
2022-01-11 15:35:00,31.65,31.67,31.6,31.6,162400.0,31.65,31.67,31.6,31.6,162400.0
2022-01-11 15:40:00,31.6,31.61,31.59,31.61,85000.0,31.6,31.61,31.59,31.61,85000.0
2022-01-11 15:45:00,31.61,31.62,31.58,31.6,80450.0,31.61,31.62,31.58,31.6,80450.0
2022-01-11 15:50:00,31.56,31.56,31.5,31.55,152600.0,31.56,31.56,31.5,31.55,152600.0
2022-01-11 15:55:00,31.55,31.65,31.55,31.65,358600.0,31.55,31.65,31.55,31.65,358600.0
2022-01-12 09:30:00,31.8,31.93,31.8,31.93,111950.0,31.8,31.93,31.8,31.93,111950.0
2022-01-12 09:35:00,31.9,31.9,31.62,31.68,277350.0,31.9,31.9,31.62,31.68,277350.0
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 09:45:00,31.69,31.69,31.69,31.69,0.0,31.69,31.69,31.69,31.69,0.0
2022-01-12 09:50:00,31.76,31.79,31.76,31.79,25000.0,31.76,31.79,31.76,31.79,25000.0
2022-01-12 09:55:00,31.78,31.8,31.76,31.76,56600.0,31.78,31.8,31.76,31.76,56600.0
2022-01-12 10:00:00,31.66,31.66,31.66,31.66,5000.0,31.66,31.66,31.66,31.66,5000.0
2022-01-12 10:05:00,31.71,31.88,31.71,31.88,15000.0,31.71,31.88,31.71,31.88,15000.0
2022-01-12 10:10:00,31.76,31.76,31.76,31.76,36800.0,31.76,31.76,31.76,31.76,36800.0
2022-01-12 10:15:00,31.83,31.83,31.73,31.73,28100.0,31.83,31.83,31.73,31.73,28100.0
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 10:25:00,31.67,31.67,31.67,31.67,0.0,31.67,31.67,31.67,31.67,0.0
2022-01-12 10:30:00,31.66,31.66,31.5,31.57,86550.0,31.66,31.66,31.5,31.57,86550.0
2022-01-12 10:35:00,31.52,31.52,31.44,31.45,28750.0,31.52,31.52,31.44,31.45,28750.0
2022-01-12 10:40:00,31.42,31.42,31.3,31.3,90000.0,31.42,31.42,31.3,31.3,90000.0
2022-01-12 10:45:00,31.35,31.35,31.26,31.29,40000.0,31.35,31.35,31.26,31.29,40000.0
2022-01-12 10:50:00,31.26,31.26,31.2,31.2,60000.0,31.26,31.26,31.2,31.2,60000.0
2022-01-12 10:55:00,31.25,31.35,31.21,31.32,85950.0,31.25,31.35,31.21,31.32,85950.0
2022-01-12 11:00:00,31.28,31.28,31.27,31.27,35000.0,31.28,31.28,31.27,31.27,35000.0
2022-01-12 11:05:00,31.2,31.2,31.01,31.03,50000.0,31.2,31.2,31.01,31.03,50000.0
2022-01-12 11:10:00,31.12,31.14,31.09,31.14,15000.0,31.12,31.14,31.09,31.14,15000.0
2022-01-12 11:15:00,31.09,31.13,31.08,31.13,30500.0,31.09,31.13,31.08,31.13,30500.0
2022-01-12 11:20:00,31.13,31.13,31.06,31.1,75000.0,31.13,31.13,31.06,31.1,75000.0
2022-01-12 11:25:00,31.18,31.2,31.18,31.2,25700.0,31.18,31.2,31.18,31.2,25700.0
2022-01-12 11:30:00,31.24,31.27,31.24,31.27,20000.0,31.24,31.27,31.24,31.27,20000.0
2022-01-12 11:35:00,31.25,31.25,31.18,31.18,70950.0,31.25,31.25,31.18,31.18,70950.0
2022-01-12 11:40:00,31.14,31.14,31.13,31.13,33900.0,31.14,31.14,31.13,31.13,33900.0
2022-01-12 11:45:00,31.12,31.15,31.11,31.15,65000.0,31.12,31.15,31.11,31.15,65000.0
2022-01-12 11:50:00,31.14,31.14,31.13,31.13,30000.0,31.14,31.14,31.13,31.13,30000.0
2022-01-12 11:55:00,31.23,31.23,31.08,31.08,30750.0,31.23,31.23,31.08,31.08,30750.0
2022-01-12 12:00:00,31.13,31.15,31.1,31.13,56450.0,31.13,31.15,31.1,31.13,56450.0
2022-01-12 12:05:00,31.13,31.13,31.1,31.13,103050.0,31.13,31.13,31.1,31.13,103050.0
2022-01-12 12:10:00,31.14,31.14,31.08,31.08,120000.0,31.14,31.14,31.08,31.08,120000.0
2022-01-12 12:15:00,31.1,31.13,31.08,31.12,56100.0,31.1,31.13,31.08,31.12,56100.0
2022-01-12 12:20:00,31.12,31.15,31.06,31.06,105000.0,31.12,31.15,31.06,31.06,105000.0
2022-01-12 12:25:00,31.1,31.18,31.08,31.13,167350.0,31.1,31.18,31.08,31.13,167350.0
2022-01-12 12:30:00,31.15,31.15,31.15,31.15,5100.0,31.15,31.15,31.15,31.15,5100.0
2022-01-12 12:35:00,31.31,31.37,31.29,31.37,67350.0,31.31,31.37,31.29,31.37,67350.0
2022-01-12 12:40:00,31.4,31.43,31.4,31.43,91150.0,31.4,31.43,31.4,31.43,91150.0
2022-01-12 12:45:00,31.45,31.45,31.42,31.42,80000.0,31.45,31.45,31.42,31.42,80000.0
2022-01-12 12:50:00,31.42,31.47,31.4,31.42,87500.0,31.42,31.47,31.4,31.42,87500.0
2022-01-12 12:55:00,31.41,31.44,31.41,31.41,134350.0,31.41,31.44,31.41,31.41,134350.0
2022-01-12 13:00:00,31.4,31.43,31.34,31.34,15000.0,31.4,31.43,31.34,31.34,15000.0
2022-01-12 13:05:00,31.43,31.43,31.4,31.4,10000.0,31.43,31.43,31.4,31.4,10000.0
2022-01-12 13:10:00,31.33,31.36,31.33,31.36,10000.0,31.33,31.36,31.33,31.36,10000.0
2022-01-12 13:15:00,31.34,31.34,31.32,31.32,80000.0,31.34,31.34,31.32,31.32,80000.0
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 13:25:00,31.32,31.32,31.32,31.32,0.0,31.32,31.32,31.32,31.32,0.0
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 13:35:00,31.3,31.3,31.3,31.3,0.0,31.3,31.3,31.3,31.3,0.0
2022-01-12 13:40:00,31.25,31.25,31.25,31.25,5000.0,31.25,31.25,31.25,31.25,5000.0
2022-01-12 13:45:00,31.29,31.29,31.29,31.29,10000.0,31.29,31.29,31.29,31.29,10000.0
2022-01-12 13:50:00,31.29,31.29,31.29,31.29,5000.0,31.29,31.29,31.29,31.29,5000.0
2022-01-12 13:55:00,31.26,31.28,31.23,31.24,42200.0,31.26,31.28,31.23,31.24,42200.0
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 14:05:00,31.24,31.24,31.24,31.24,0.0,31.24,31.24,31.24,31.24,0.0
2022-01-12 14:10:00,31.21,31.27,31.21,31.27,15000.0,31.21,31.27,31.21,31.27,15000.0
2022-01-12 14:15:00,31.27,31.29,31.23,31.25,150000.0,31.27,31.29,31.23,31.25,150000.0
2022-01-12 14:20:00,31.26,31.26,31.26,31.26,10000.0,31.26,31.26,31.26,31.26,10000.0
2022-01-12 14:25:00,31.24,31.26,31.24,31.26,15000.0,31.24,31.26,31.24,31.26,15000.0
2022-01-12 14:30:00,31.25,31.26,31.23,31.24,120000.0,31.25,31.26,31.23,31.24,120000.0
2022-01-12 14:35:00,31.24,31.27,31.24,31.27,35000.0,31.24,31.27,31.24,31.27,35000.0
2022-01-12 14:40:00,31.28,31.3,31.21,31.21,83700.0,31.28,31.3,31.21,31.21,83700.0
2022-01-12 14:45:00,31.2,31.2,31.2,31.2,5000.0,31.2,31.2,31.2,31.2,5000.0
2022-01-12 14:50:00,31.26,31.3,31.24,31.25,70000.0,31.26,31.3,31.24,31.25,70000.0
2022-01-12 14:55:00,31.25,31.27,31.25,31.25,70000.0,31.25,31.27,31.25,31.25,70000.0
2022-01-12 15:00:00,31.23,31.26,31.22,31.26,45300.0,31.23,31.26,31.22,31.26,45300.0
2022-01-12 15:05:00,31.25,31.26,31.22,31.22,37950.0,31.25,31.26,31.22,31.22,37950.0
2022-01-12 15:10:00,31.22,31.22,31.22,31.22,10000.0,31.22,31.22,31.22,31.22,10000.0
2022-01-12 15:15:00,31.25,31.25,31.23,31.23,10000.0,31.25,31.25,31.23,31.23,10000.0
2022-01-12 15:20:00,31.24,31.27,31.22,31.22,135050.0,31.24,31.27,31.22,31.22,135050.0
2022-01-12 15:25:00,31.19,31.19,31.17,31.17,15000.0,31.19,31.19,31.17,31.17,15000.0
2022-01-12 15:30:00,31.17,31.21,31.15,31.17,30000.0,31.17,31.21,31.15,31.17,30000.0
2022-01-12 15:35:00,31.14,31.14,31.09,31.1,55000.0,31.14,31.14,31.09,31.1,55000.0
2022-01-12 15:40:00,31.13,31.18,31.09,31.18,40400.0,31.13,31.18,31.09,31.18,40400.0
2022-01-12 15:45:00,31.18,31.2,31.1,31.15,170500.0,31.18,31.2,31.1,31.15,170500.0
2022-01-12 15:50:00,31.13,31.17,31.13,31.14,122100.0,31.13,31.17,31.13,31.14,122100.0
2022-01-12 15:55:00,31.15,31.15,31.07,31.08,335400.0,31.15,31.15,31.07,31.08,335400.0
2022-01-13 09:30:00,31.08,31.54,31.04,31.05,234600.0,31.08,31.54,31.04,31.05,234600.0
2022-01-13 09:35:00,31.04,31.12,31.0,31.08,99900.0,31.04,31.12,31.0,31.08,99900.0
2022-01-13 09:40:00,31.05,31.09,31.0,31.02,171650.0,31.05,31.09,31.0,31.02,171650.0
2022-01-13 09:45:00,31.0,31.0,30.94,30.94,52100.0,31.0,31.0,30.94,30.94,52100.0
2022-01-13 09:50:00,31.02,31.02,30.96,31.0,56400.0,31.02,31.02,30.96,31.0,56400.0
2022-01-13 09:55:00,30.98,30.98,30.98,30.98,10000.0,30.98,30.98,30.98,30.98,10000.0
2022-01-13 10:00:00,30.96,30.96,30.81,30.81,100600.0,30.96,30.96,30.81,30.81,100600.0
2022-01-13 10:05:00,30.77,30.78,30.66,30.77,135050.0,30.77,30.78,30.66,30.77,135050.0
2022-01-13 10:10:00,30.78,30.8,30.72,30.72,45200.0,30.78,30.8,30.72,30.72,45200.0
2022-01-13 10:15:00,30.73,30.73,30.66,30.71,66150.0,30.73,30.73,30.66,30.71,66150.0
2022-01-13 10:20:00,30.71,30.71,30.71,30.71,0.0,30.71,30.71,30.71,30.71,0.0
2022-01-13 10:25:00,30.72,30.76,30.67,30.71,30000.0,30.72,30.76,30.67,30.71,30000.0
2022-01-13 10:30:00,30.75,30.75,30.54,30.54,96250.0,30.75,30.75,30.54,30.54,96250.0
2022-01-13 10:35:00,30.53,30.58,30.5,30.58,60000.0,30.53,30.58,30.5,30.58,60000.0
2022-01-13 10:40:00,30.59,30.62,30.55,30.55,25050.0,30.59,30.62,30.55,30.55,25050.0
2022-01-13 10:45:00,30.54,30.56,30.48,30.53,35650.0,30.54,30.56,30.48,30.53,35650.0
2022-01-13 10:50:00,30.48,30.51,30.45,30.48,46300.0,30.48,30.51,30.45,30.48,46300.0
2022-01-13 10:55:00,30.44,30.63,30.44,30.63,123750.0,30.44,30.63,30.44,30.63,123750.0
2022-01-13 11:00:00,30.62,30.62,30.57,30.57,61500.0,30.62,30.62,30.57,30.57,61500.0
2022-01-13 11:05:00,30.57,30.57,30.54,30.54,15000.0,30.57,30.57,30.54,30.54,15000.0
2022-01-13 11:10:00,30.59,30.59,30.5,30.5,46400.0,30.59,30.59,30.5,30.5,46400.0
2022-01-13 11:15:00,30.51,30.63,30.51,30.63,55000.0,30.51,30.63,30.51,30.63,55000.0
2022-01-13 11:20:00,30.65,30.65,30.64,30.64,15000.0,30.65,30.65,30.64,30.64,15000.0
2022-01-13 11:25:00,30.64,30.75,30.64,30.69,89950.0,30.64,30.75,30.64,30.69,89950.0
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 11:35:00,30.79,30.79,30.79,30.79,0.0,30.79,30.79,30.79,30.79,0.0
2022-01-13 11:40:00,30.83,30.85,30.8,30.83,70000.0,30.83,30.85,30.8,30.83,70000.0
2022-01-13 11:45:00,30.82,30.82,30.71,30.71,125000.0,30.82,30.82,30.71,30.71,125000.0
2022-01-13 11:50:00,30.68,30.77,30.68,30.73,98550.0,30.68,30.77,30.68,30.73,98550.0
2022-01-13 11:55:00,30.77,30.77,30.65,30.66,153800.0,30.77,30.77,30.65,30.66,153800.0
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 12:05:00,30.65,30.65,30.65,30.65,0.0,30.65,30.65,30.65,30.65,0.0
2022-01-13 12:10:00,30.64,30.64,30.5,30.5,81250.0,30.64,30.64,30.5,30.5,81250.0
2022-01-13 12:15:00,30.5,30.5,30.4,30.4,103850.0,30.5,30.5,30.4,30.4,103850.0
2022-01-13 12:20:00,30.39,30.41,30.34,30.41,25000.0,30.39,30.41,30.34,30.41,25000.0
2022-01-13 12:25:00,30.42,30.42,30.42,30.42,5000.0,30.42,30.42,30.42,30.42,5000.0
2022-01-13 12:30:00,30.47,30.48,30.4,30.42,186350.0,30.47,30.48,30.4,30.42,186350.0
2022-01-13 12:35:00,30.44,30.44,30.36,30.39,182400.0,30.44,30.44,30.36,30.39,182400.0
2022-01-13 12:40:00,30.45,30.45,30.38,30.4,45850.0,30.45,30.45,30.38,30.4,45850.0
2022-01-13 12:45:00,30.4,30.4,30.35,30.37,65050.0,30.4,30.4,30.35,30.37,65050.0
2022-01-13 12:50:00,30.38,30.41,30.36,30.41,57500.0,30.38,30.41,30.36,30.41,57500.0
2022-01-13 12:55:00,30.4,30.45,30.38,30.42,297350.0,30.4,30.45,30.38,30.42,297350.0
2022-01-13 13:00:00,30.42,30.44,30.35,30.43,141250.0,30.42,30.44,30.35,30.43,141250.0
2022-01-13 13:05:00,30.43,30.46,30.4,30.41,140000.0,30.43,30.46,30.4,30.41,140000.0
2022-01-13 13:10:00,30.41,30.44,30.39,30.42,136300.0,30.41,30.44,30.39,30.42,136300.0
2022-01-13 13:15:00,30.47,30.47,30.43,30.47,15000.0,30.47,30.47,30.43,30.47,15000.0
2022-01-13 13:20:00,30.46,30.53,30.46,30.53,20000.0,30.46,30.53,30.46,30.53,20000.0
2022-01-13 13:25:00,30.49,30.62,30.49,30.6,232650.0,30.49,30.62,30.49,30.6,232650.0
2022-01-13 13:30:00,30.59,30.59,30.49,30.52,45000.0,30.59,30.59,30.49,30.52,45000.0
2022-01-13 13:35:00,30.52,30.55,30.49,30.55,90000.0,30.52,30.55,30.49,30.55,90000.0
2022-01-13 13:40:00,30.52,30.57,30.51,30.55,45350.0,30.52,30.57,30.51,30.55,45350.0
2022-01-13 13:45:00,30.58,30.59,30.58,30.59,62500.0,30.58,30.59,30.58,30.59,62500.0
2022-01-13 13:50:00,30.59,30.6,30.59,30.6,25000.0,30.59,30.6,30.59,30.6,25000.0
2022-01-13 13:55:00,30.63,30.71,30.62,30.71,82300.0,30.63,30.71,30.62,30.71,82300.0
2022-01-13 14:00:00,30.76,30.79,30.71,30.71,70000.0,30.76,30.79,30.71,30.71,70000.0
2022-01-13 14:05:00,30.74,30.74,30.74,30.74,5000.0,30.74,30.74,30.74,30.74,5000.0
2022-01-13 14:10:00,30.69,30.72,30.68,30.68,164250.0,30.69,30.72,30.68,30.68,164250.0
2022-01-13 14:15:00,30.66,30.66,30.65,30.65,20850.0,30.66,30.66,30.65,30.65,20850.0
2022-01-13 14:20:00,30.58,30.6,30.58,30.6,10000.0,30.58,30.6,30.58,30.6,10000.0
2022-01-13 14:25:00,30.62,30.62,30.56,30.56,10000.0,30.62,30.62,30.56,30.56,10000.0
2022-01-13 14:30:00,30.55,30.6,30.55,30.56,29950.0,30.55,30.6,30.55,30.56,29950.0
2022-01-13 14:35:00,30.57,30.57,30.53,30.53,10000.0,30.57,30.57,30.53,30.53,10000.0
2022-01-13 14:40:00,30.54,30.54,30.51,30.51,15000.0,30.54,30.54,30.51,30.51,15000.0
2022-01-13 14:45:00,30.55,30.55,30.5,30.5,35000.0,30.55,30.55,30.5,30.5,35000.0
2022-01-13 14:50:00,30.53,30.58,30.53,30.54,40900.0,30.53,30.58,30.53,30.54,40900.0
2022-01-13 14:55:00,30.59,30.6,30.55,30.55,23000.0,30.59,30.6,30.55,30.55,23000.0
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 15:05:00,30.51,30.51,30.51,30.51,0.0,30.51,30.51,30.51,30.51,0.0
2022-01-13 15:10:00,30.46,30.46,30.4,30.44,20000.0,30.46,30.46,30.4,30.44,20000.0
2022-01-13 15:15:00,30.4,30.45,30.4,30.45,45650.0,30.4,30.45,30.4,30.45,45650.0
2022-01-13 15:20:00,30.43,30.43,30.38,30.38,60000.0,30.43,30.43,30.38,30.38,60000.0
2022-01-13 15:25:00,30.37,30.41,30.37,30.4,194600.0,30.37,30.41,30.37,30.4,194600.0
2022-01-13 15:30:00,30.4,30.41,30.33,30.35,259150.0,30.4,30.41,30.33,30.35,259150.0
2022-01-13 15:35:00,30.33,30.33,30.2,30.27,153800.0,30.33,30.33,30.2,30.27,153800.0
2022-01-13 15:40:00,30.27,30.29,30.25,30.26,156900.0,30.27,30.29,30.25,30.26,156900.0
2022-01-13 15:45:00,30.23,30.23,30.19,30.2,124500.0,30.23,30.23,30.19,30.2,124500.0
2022-01-13 15:50:00,30.2,30.21,30.14,30.15,211200.0,30.2,30.21,30.14,30.15,211200.0
2022-01-13 15:55:00,30.13,30.22,30.1,30.13,1283800.0,30.13,30.22,30.1,30.13,1283800.0
2022-01-14 09:30:00,30.29,30.5,30.27,30.27,241900.0,30.29,30.5,30.27,30.27,241900.0
2022-01-14 09:35:00,30.2,30.6,30.15,30.36,190650.0,30.2,30.6,30.15,30.36,190650.0
2022-01-14 09:40:00,30.4,30.42,30.2,30.22,127300.0,30.4,30.42,30.2,30.22,127300.0
2022-01-14 09:45:00,30.32,30.33,30.24,30.33,30250.0,30.32,30.33,30.24,30.33,30250.0
2022-01-14 09:50:00,30.32,30.39,30.3,30.39,60000.0,30.32,30.39,30.3,30.39,60000.0
2022-01-14 09:55:00,30.3,30.43,30.29,30.33,107500.0,30.3,30.43,30.29,30.33,107500.0
2022-01-14 10:00:00,30.37,30.37,30.16,30.16,105050.0,30.37,30.37,30.16,30.16,105050.0
2022-01-14 10:05:00,30.17,30.26,30.14,30.26,62250.0,30.17,30.26,30.14,30.26,62250.0
2022-01-14 10:10:00,30.21,30.23,30.09,30.09,90400.0,30.21,30.23,30.09,30.09,90400.0
2022-01-14 10:15:00,30.11,30.17,30.06,30.13,95950.0,30.11,30.17,30.06,30.13,95950.0
2022-01-14 10:20:00,30.08,30.12,30.06,30.06,40000.0,30.08,30.12,30.06,30.06,40000.0
2022-01-14 10:25:00,30.08,30.08,29.85,29.96,201250.0,30.08,30.08,29.85,29.96,201250.0
2022-01-14 10:30:00,29.89,29.89,29.82,29.84,77500.0,29.89,29.89,29.82,29.84,77500.0
2022-01-14 10:35:00,29.84,29.84,29.8,29.82,64000.0,29.84,29.84,29.8,29.82,64000.0
2022-01-14 10:40:00,29.82,29.9,29.82,29.85,40000.0,29.82,29.9,29.82,29.85,40000.0
2022-01-14 10:45:00,29.81,29.81,29.76,29.76,25000.0,29.81,29.81,29.76,29.76,25000.0
2022-01-14 10:50:00,29.76,29.77,29.71,29.71,78750.0,29.76,29.77,29.71,29.71,78750.0
2022-01-14 10:55:00,29.75,29.77,29.68,29.72,41800.0,29.75,29.77,29.68,29.72,41800.0
2022-01-14 11:00:00,29.73,29.75,29.61,29.61,20000.0,29.73,29.75,29.61,29.61,20000.0
2022-01-14 11:05:00,29.64,29.69,29.61,29.62,38500.0,29.64,29.69,29.61,29.62,38500.0
2022-01-14 11:10:00,29.64,29.64,29.58,29.58,50000.0,29.64,29.64,29.58,29.58,50000.0
2022-01-14 11:15:00,29.58,29.58,29.52,29.54,191200.0,29.58,29.58,29.52,29.54,191200.0
2022-01-14 11:20:00,29.58,29.59,29.52,29.59,70050.0,29.58,29.59,29.52,29.59,70050.0
2022-01-14 11:25:00,29.57,29.66,29.56,29.58,458900.0,29.57,29.66,29.56,29.58,458900.0
2022-01-14 11:30:00,29.54,29.59,29.49,29.52,565950.0,29.54,29.59,29.49,29.52,565950.0
2022-01-14 11:35:00,29.56,29.64,29.56,29.61,158500.0,29.56,29.64,29.56,29.61,158500.0
2022-01-14 11:40:00,29.62,29.72,29.62,29.67,302600.0,29.62,29.72,29.62,29.67,302600.0
2022-01-14 11:45:00,29.71,29.77,29.71,29.77,20000.0,29.71,29.77,29.71,29.77,20000.0
2022-01-14 11:50:00,29.77,29.77,29.71,29.71,169750.0,29.77,29.77,29.71,29.71,169750.0
2022-01-14 11:55:00,29.73,29.82,29.73,29.82,40000.0,29.73,29.82,29.73,29.82,40000.0
2022-01-14 12:00:00,29.81,29.85,29.81,29.85,40000.0,29.81,29.85,29.81,29.85,40000.0
2022-01-14 12:05:00,29.83,29.83,29.75,29.75,74050.0,29.83,29.83,29.75,29.75,74050.0
2022-01-14 12:10:00,29.72,29.72,29.65,29.65,10050.0,29.72,29.72,29.65,29.65,10050.0
2022-01-14 12:15:00,29.62,29.65,29.6,29.6,25000.0,29.62,29.65,29.6,29.6,25000.0
2022-01-14 12:20:00,29.6,29.6,29.6,29.6,0.0,29.6,29.6,29.6,29.6,0.0
2022-01-14 12:25:00,29.57,29.57,29.57,29.57,15000.0,29.57,29.57,29.57,29.57,15000.0
2022-01-14 12:30:00,29.57,29.57,29.57,29.57,0.0,29.57,29.57,29.57,29.57,0.0
2022-01-14 12:35:00,29.58,29.6,29.52,29.56,103700.0,29.58,29.6,29.52,29.56,103700.0
2022-01-14 12:40:00,29.48,29.48,29.45,29.45,15000.0,29.48,29.48,29.45,29.45,15000.0
2022-01-14 12:45:00,29.4,29.4,29.37,29.37,35000.0,29.4,29.4,29.37,29.37,35000.0
2022-01-14 12:50:00,29.46,29.46,29.38,29.38,63800.0,29.46,29.46,29.38,29.38,63800.0
2022-01-14 12:55:00,29.34,29.34,29.33,29.33,10000.0,29.34,29.34,29.33,29.33,10000.0
2022-01-14 13:00:00,29.33,29.42,29.33,29.42,25000.0,29.33,29.42,29.33,29.42,25000.0
2022-01-14 13:05:00,29.39,29.4,29.39,29.39,15050.0,29.39,29.4,29.39,29.39,15050.0
2022-01-14 13:10:00,29.36,29.41,29.36,29.41,53750.0,29.36,29.41,29.36,29.41,53750.0
2022-01-14 13:15:00,29.42,29.42,29.3,29.37,159350.0,29.42,29.42,29.3,29.37,159350.0
2022-01-14 13:20:00,29.32,29.32,29.23,29.24,50000.0,29.32,29.32,29.23,29.24,50000.0
2022-01-14 13:25:00,29.22,29.24,29.2,29.23,21600.0,29.22,29.24,29.2,29.23,21600.0
2022-01-14 13:30:00,29.28,29.32,29.28,29.28,95500.0,29.28,29.32,29.28,29.28,95500.0
2022-01-14 13:35:00,29.33,29.33,29.33,29.33,5000.0,29.33,29.33,29.33,29.33,5000.0
2022-01-14 13:40:00,29.3,29.36,29.3,29.34,40500.0,29.3,29.36,29.3,29.34,40500.0
2022-01-14 13:45:00,29.31,29.31,29.31,29.31,17500.0,29.31,29.31,29.31,29.31,17500.0
2022-01-14 13:50:00,29.35,29.36,29.31,29.31,50200.0,29.35,29.36,29.31,29.31,50200.0
2022-01-14 13:55:00,29.35,29.46,29.31,29.46,127850.0,29.35,29.46,29.31,29.46,127850.0
2022-01-14 14:00:00,29.47,29.47,29.47,29.47,5000.0,29.47,29.47,29.47,29.47,5000.0
2022-01-14 14:05:00,29.51,29.57,29.46,29.53,50050.0,29.51,29.57,29.46,29.53,50050.0
2022-01-14 14:10:00,29.53,29.57,29.53,29.56,34000.0,29.53,29.57,29.53,29.56,34000.0
2022-01-14 14:15:00,29.55,29.55,29.54,29.54,10000.0,29.55,29.55,29.54,29.54,10000.0
2022-01-14 14:20:00,29.54,29.57,29.54,29.57,10000.0,29.54,29.57,29.54,29.57,10000.0
2022-01-14 14:25:00,29.58,29.58,29.5,29.5,119600.0,29.58,29.58,29.5,29.5,119600.0
2022-01-14 14:30:00,29.52,29.57,29.52,29.57,10000.0,29.52,29.57,29.52,29.57,10000.0
2022-01-14 14:35:00,29.61,29.66,29.6,29.66,73450.0,29.61,29.66,29.6,29.66,73450.0
2022-01-14 14:40:00,29.63,29.63,29.63,29.63,10000.0,29.63,29.63,29.63,29.63,10000.0
2022-01-14 14:45:00,29.61,29.67,29.6,29.67,67150.0,29.61,29.67,29.6,29.67,67150.0
2022-01-14 14:50:00,29.69,29.72,29.69,29.71,127500.0,29.69,29.72,29.69,29.71,127500.0
2022-01-14 14:55:00,29.67,29.69,29.67,29.69,10000.0,29.67,29.69,29.67,29.69,10000.0
2022-01-14 15:00:00,29.69,29.75,29.69,29.75,52500.0,29.69,29.75,29.69,29.75,52500.0
2022-01-14 15:05:00,29.74,29.77,29.72,29.77,170000.0,29.74,29.77,29.72,29.77,170000.0
2022-01-14 15:10:00,29.76,29.81,29.76,29.81,37250.0,29.76,29.81,29.76,29.81,37250.0
2022-01-14 15:15:00,29.73,29.8,29.71,29.8,99700.0,29.73,29.8,29.71,29.8,99700.0
2022-01-14 15:20:00,29.83,29.92,29.83,29.92,46150.0,29.83,29.92,29.83,29.92,46150.0
2022-01-14 15:25:00,29.88,29.92,29.86,29.86,40000.0,29.88,29.92,29.86,29.86,40000.0
2022-01-14 15:30:00,29.9,29.96,29.9,29.91,40000.0,29.9,29.96,29.9,29.91,40000.0
2022-01-14 15:35:00,29.91,29.94,29.9,29.91,59500.0,29.91,29.94,29.9,29.91,59500.0
2022-01-14 15:40:00,29.91,29.93,29.88,29.93,113400.0,29.91,29.93,29.88,29.93,113400.0
2022-01-14 15:45:00,29.94,29.96,29.89,29.91,80950.0,29.94,29.96,29.89,29.91,80950.0
2022-01-14 15:50:00,29.93,29.99,29.91,29.97,242750.0,29.93,29.99,29.91,29.97,242750.0
2022-01-14 15:55:00,29.96,29.99,29.94,29.97,352850.0,29.96,29.99,29.94,29.97,352850.0
2022-01-18 09:30:00,29.74,29.75,29.47,29.53,310450.0,29.74,29.75,29.47,29.53,310450.0
2022-01-18 09:35:00,29.55,29.66,29.52,29.66,90000.0,29.55,29.66,29.52,29.66,90000.0
2022-01-18 09:40:00,29.64,29.77,29.64,29.77,50150.0,29.64,29.77,29.64,29.77,50150.0
2022-01-18 09:45:00,29.78,29.88,29.72,29.72,75000.0,29.78,29.88,29.72,29.72,75000.0
2022-01-18 09:50:00,29.73,29.84,29.71,29.84,32200.0,29.73,29.84,29.71,29.84,32200.0
2022-01-18 09:55:00,29.78,29.88,29.78,29.82,25000.0,29.78,29.88,29.78,29.82,25000.0
2022-01-18 10:00:00,29.84,29.89,29.81,29.87,130000.0,29.84,29.89,29.81,29.87,130000.0
2022-01-18 10:05:00,29.92,29.98,29.89,29.96,46500.0,29.92,29.98,29.89,29.96,46500.0
2022-01-18 10:10:00,29.94,30.09,29.94,29.96,124850.0,29.94,30.09,29.94,29.96,124850.0
2022-01-18 10:15:00,30.07,30.12,29.97,30.0,96000.0,30.07,30.12,29.97,30.0,96000.0
2022-01-18 10:20:00,29.87,29.97,29.87,29.92,35000.0,29.87,29.97,29.87,29.92,35000.0
2022-01-18 10:25:00,30.09,30.14,29.94,29.97,55000.0,30.09,30.14,29.94,29.97,55000.0
2022-01-18 10:30:00,30.03,30.08,29.95,29.98,130000.0,30.03,30.08,29.95,29.98,130000.0
2022-01-18 10:35:00,29.96,29.98,29.87,29.87,121450.0,29.96,29.98,29.87,29.87,121450.0
2022-01-18 10:40:00,29.84,29.92,29.8,29.92,90200.0,29.84,29.92,29.8,29.92,90200.0
2022-01-18 10:45:00,29.84,29.84,29.8,29.8,10000.0,29.84,29.84,29.8,29.8,10000.0
2022-01-18 10:50:00,29.86,29.86,29.77,29.77,20000.0,29.86,29.86,29.77,29.77,20000.0
2022-01-18 10:55:00,29.74,29.78,29.71,29.71,70000.0,29.74,29.78,29.71,29.71,70000.0
2022-01-18 11:00:00,29.66,29.67,29.63,29.67,20450.0,29.66,29.67,29.63,29.67,20450.0
2022-01-18 11:05:00,29.62,29.64,29.58,29.64,85250.0,29.62,29.64,29.58,29.64,85250.0
2022-01-18 11:10:00,29.67,29.71,29.67,29.7,40400.0,29.67,29.71,29.67,29.7,40400.0
2022-01-18 11:15:00,29.73,29.9,29.71,29.8,69700.0,29.73,29.9,29.71,29.8,69700.0
2022-01-18 11:20:00,29.84,29.84,29.75,29.75,30000.0,29.84,29.84,29.75,29.75,30000.0
2022-01-18 11:25:00,29.75,29.75,29.73,29.75,35000.0,29.75,29.75,29.73,29.75,35000.0
2022-01-18 11:30:00,29.71,29.71,29.68,29.68,15000.0,29.71,29.71,29.68,29.68,15000.0
2022-01-18 11:35:00,29.76,29.86,29.76,29.86,20250.0,29.76,29.86,29.76,29.86,20250.0
2022-01-18 11:40:00,29.8,29.95,29.8,29.91,60000.0,29.8,29.95,29.8,29.91,60000.0
2022-01-18 11:45:00,29.91,29.93,29.81,29.81,20000.0,29.91,29.93,29.81,29.81,20000.0
2022-01-18 11:50:00,29.92,29.96,29.9,29.95,51200.0,29.92,29.96,29.9,29.95,51200.0
2022-01-18 11:55:00,29.97,30.05,29.97,30.05,10000.0,29.97,30.05,29.97,30.05,10000.0
2022-01-18 12:00:00,29.9,29.95,29.82,29.87,52600.0,29.9,29.95,29.82,29.87,52600.0
2022-01-18 12:05:00,29.86,29.86,29.86,29.86,5000.0,29.86,29.86,29.86,29.86,5000.0
2022-01-18 12:10:00,29.86,29.86,29.86,29.86,8100.0,29.86,29.86,29.86,29.86,8100.0
2022-01-18 12:15:00,29.86,29.97,29.86,29.97,35000.0,29.86,29.97,29.86,29.97,35000.0
2022-01-18 12:20:00,29.91,29.91,29.82,29.82,20000.0,29.91,29.91,29.82,29.82,20000.0
2022-01-18 12:25:00,29.87,29.88,29.82,29.82,45000.0,29.87,29.88,29.82,29.82,45000.0
2022-01-18 12:30:00,29.83,29.83,29.83,29.83,10000.0,29.83,29.83,29.83,29.83,10000.0
2022-01-18 12:35:00,29.78,29.78,29.67,29.67,25000.0,29.78,29.78,29.67,29.67,25000.0
2022-01-18 12:40:00,29.67,29.67,29.67,29.67,0.0,29.67,29.67,29.67,29.67,0.0
2022-01-18 12:45:00,29.72,29.72,29.68,29.68,34300.0,29.72,29.72,29.68,29.68,34300.0
2022-01-18 12:50:00,29.66,29.72,29.66,29.66,94700.0,29.66,29.72,29.66,29.66,94700.0
2022-01-18 12:55:00,29.69,29.71,29.56,29.56,255000.0,29.69,29.71,29.56,29.56,255000.0
2022-01-18 13:00:00,29.58,29.6,29.51,29.51,190000.0,29.58,29.6,29.51,29.51,190000.0
2022-01-18 13:05:00,29.52,29.64,29.51,29.64,150000.0,29.52,29.64,29.51,29.64,150000.0
2022-01-18 13:10:00,29.59,29.61,29.56,29.56,58000.0,29.59,29.61,29.56,29.56,58000.0
2022-01-18 13:15:00,29.58,29.68,29.57,29.66,215000.0,29.58,29.68,29.57,29.66,215000.0
2022-01-18 13:20:00,29.66,29.66,29.54,29.58,91750.0,29.66,29.66,29.54,29.58,91750.0
2022-01-18 13:25:00,29.55,29.61,29.51,29.51,81000.0,29.55,29.61,29.51,29.51,81000.0
2022-01-18 13:30:00,29.64,29.64,29.56,29.6,80750.0,29.64,29.64,29.56,29.6,80750.0
2022-01-18 13:35:00,29.59,29.68,29.59,29.68,50000.0,29.59,29.68,29.59,29.68,50000.0
2022-01-18 13:40:00,29.67,29.71,29.66,29.71,45000.0,29.67,29.71,29.66,29.71,45000.0
2022-01-18 13:45:00,29.67,29.69,29.61,29.61,80000.0,29.67,29.69,29.61,29.61,80000.0
2022-01-18 13:50:00,29.68,29.68,29.61,29.62,116700.0,29.68,29.68,29.61,29.62,116700.0
2022-01-18 13:55:00,29.6,29.68,29.6,29.67,52300.0,29.6,29.68,29.6,29.67,52300.0
2022-01-18 14:00:00,29.68,29.71,29.64,29.66,75000.0,29.68,29.71,29.64,29.66,75000.0
2022-01-18 14:05:00,29.61,29.61,29.59,29.59,10000.0,29.61,29.61,29.59,29.59,10000.0
2022-01-18 14:10:00,29.65,29.65,29.57,29.57,74850.0,29.65,29.65,29.57,29.57,74850.0
2022-01-18 14:15:00,29.55,29.57,29.53,29.56,49500.0,29.55,29.57,29.53,29.56,49500.0
2022-01-18 14:20:00,29.53,29.53,29.44,29.5,20000.0,29.53,29.53,29.44,29.5,20000.0
2022-01-18 14:25:00,29.44,29.47,29.44,29.46,35000.0,29.44,29.47,29.44,29.46,35000.0
2022-01-18 14:30:00,29.47,29.51,29.45,29.45,50050.0,29.47,29.51,29.45,29.45,50050.0
2022-01-18 14:35:00,29.49,29.49,29.45,29.45,31000.0,29.49,29.49,29.45,29.45,31000.0
2022-01-18 14:40:00,29.51,29.52,29.51,29.51,60500.0,29.51,29.52,29.51,29.51,60500.0
2022-01-18 14:45:00,29.51,29.52,29.48,29.52,528100.0,29.51,29.52,29.48,29.52,528100.0
2022-01-18 14:50:00,29.53,29.58,29.51,29.56,105000.0,29.53,29.58,29.51,29.56,105000.0
2022-01-18 14:55:00,29.58,29.59,29.54,29.59,65600.0,29.58,29.59,29.54,29.59,65600.0
2022-01-18 15:00:00,29.54,29.63,29.54,29.55,101200.0,29.54,29.63,29.54,29.55,101200.0
2022-01-18 15:05:00,29.53,29.55,29.52,29.52,25000.0,29.53,29.55,29.52,29.52,25000.0
2022-01-18 15:10:00,29.54,29.58,29.53,29.58,27800.0,29.54,29.58,29.53,29.58,27800.0
2022-01-18 15:15:00,29.5,29.5,29.39,29.41,104300.0,29.5,29.5,29.39,29.41,104300.0
2022-01-18 15:20:00,29.42,29.43,29.39,29.43,818650.0,29.42,29.43,29.39,29.43,818650.0
2022-01-18 15:25:00,29.42,29.51,29.42,29.47,183000.0,29.42,29.51,29.42,29.47,183000.0
2022-01-18 15:30:00,29.49,29.5,29.45,29.48,104000.0,29.49,29.5,29.45,29.48,104000.0
2022-01-18 15:35:00,29.47,29.49,29.46,29.48,80000.0,29.47,29.49,29.46,29.48,80000.0
2022-01-18 15:40:00,29.48,29.48,29.39,29.39,252200.0,29.48,29.48,29.39,29.39,252200.0
2022-01-18 15:45:00,29.38,29.54,29.38,29.54,298850.0,29.38,29.54,29.38,29.54,298850.0
2022-01-18 15:50:00,29.54,29.61,29.46,29.47,458300.0,29.54,29.61,29.46,29.47,458300.0
2022-01-18 15:55:00,29.47,29.64,29.45,29.59,1418100.0,29.47,29.64,29.45,29.59,1418100.0
2022-01-19 09:30:00,29.68,30.05,29.68,30.05,88700.0,29.68,30.05,29.68,30.05,88700.0
2022-01-19 09:35:00,29.81,29.84,29.78,29.84,15000.0,29.81,29.84,29.78,29.84,15000.0
2022-01-19 09:40:00,29.85,29.85,29.74,29.79,85000.0,29.85,29.85,29.74,29.79,85000.0
2022-01-19 09:45:00,29.79,29.95,29.79,29.91,37000.0,29.79,29.95,29.79,29.91,37000.0
2022-01-19 09:50:00,29.79,29.99,29.79,29.99,123500.0,29.79,29.99,29.79,29.99,123500.0
2022-01-19 09:55:00,29.94,29.98,29.93,29.93,45000.0,29.94,29.98,29.93,29.93,45000.0
2022-01-19 10:00:00,29.92,29.94,29.78,29.78,55250.0,29.92,29.94,29.78,29.78,55250.0
2022-01-19 10:05:00,29.82,29.84,29.78,29.84,38500.0,29.82,29.84,29.78,29.84,38500.0
2022-01-19 10:10:00,29.86,29.89,29.79,29.85,146350.0,29.86,29.89,29.79,29.85,146350.0
2022-01-19 10:15:00,29.9,29.9,29.71,29.71,15000.0,29.9,29.9,29.71,29.71,15000.0
2022-01-19 10:20:00,29.75,29.76,29.7,29.72,55000.0,29.75,29.76,29.7,29.72,55000.0
2022-01-19 10:25:00,29.64,29.74,29.64,29.7,58800.0,29.64,29.74,29.64,29.7,58800.0
2022-01-19 10:30:00,29.69,29.73,29.65,29.73,95000.0,29.69,29.73,29.65,29.73,95000.0
2022-01-19 10:35:00,29.72,29.72,29.59,29.59,26750.0,29.72,29.72,29.59,29.59,26750.0
2022-01-19 10:40:00,29.64,29.64,29.51,29.51,15000.0,29.64,29.64,29.51,29.51,15000.0
2022-01-19 10:45:00,29.63,29.66,29.46,29.5,130400.0,29.63,29.66,29.46,29.5,130400.0
2022-01-19 10:50:00,29.47,29.57,29.47,29.55,35000.0,29.47,29.57,29.47,29.55,35000.0
2022-01-19 10:55:00,29.56,29.65,29.51,29.62,81650.0,29.56,29.65,29.51,29.62,81650.0
2022-01-19 11:00:00,29.56,29.56,29.5,29.56,46900.0,29.56,29.56,29.5,29.56,46900.0
2022-01-19 11:05:00,29.47,29.51,29.45,29.48,55350.0,29.47,29.51,29.45,29.48,55350.0
2022-01-19 11:10:00,29.46,29.47,29.34,29.34,80150.0,29.46,29.47,29.34,29.34,80150.0
2022-01-19 11:15:00,29.36,29.39,29.3,29.36,244250.0,29.36,29.39,29.3,29.36,244250.0
2022-01-19 11:20:00,29.41,29.43,29.37,29.37,56000.0,29.41,29.43,29.37,29.37,56000.0
2022-01-19 11:25:00,29.36,29.44,29.36,29.44,79850.0,29.36,29.44,29.36,29.44,79850.0
2022-01-19 11:30:00,29.48,29.53,29.38,29.45,221950.0,29.48,29.53,29.38,29.45,221950.0
2022-01-19 11:35:00,29.45,29.53,29.44,29.52,293050.0,29.45,29.53,29.44,29.52,293050.0
2022-01-19 11:40:00,29.51,29.61,29.4,29.57,186250.0,29.51,29.61,29.4,29.57,186250.0
2022-01-19 11:45:00,29.54,29.61,29.54,29.6,25000.0,29.54,29.61,29.54,29.6,25000.0
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 11:55:00,29.54,29.54,29.54,29.54,0.0,29.54,29.54,29.54,29.54,0.0
2022-01-19 12:00:00,29.54,29.6,29.53,29.53,30000.0,29.54,29.6,29.53,29.53,30000.0
2022-01-19 12:05:00,29.52,29.53,29.52,29.53,10000.0,29.52,29.53,29.52,29.53,10000.0
2022-01-19 12:10:00,29.58,29.62,29.58,29.62,52400.0,29.58,29.62,29.58,29.62,52400.0
2022-01-19 12:15:00,29.64,29.64,29.6,29.6,60500.0,29.64,29.64,29.6,29.6,60500.0
2022-01-19 12:20:00,29.64,29.68,29.64,29.66,31500.0,29.64,29.68,29.64,29.66,31500.0
2022-01-19 12:25:00,29.64,29.69,29.64,29.65,25000.0,29.64,29.69,29.64,29.65,25000.0
2022-01-19 12:30:00,29.66,29.76,29.66,29.75,95100.0,29.66,29.76,29.66,29.75,95100.0
2022-01-19 12:35:00,29.72,29.78,29.71,29.78,15000.0,29.72,29.78,29.71,29.78,15000.0
2022-01-19 12:40:00,29.78,29.78,29.75,29.75,45000.0,29.78,29.78,29.75,29.75,45000.0
2022-01-19 12:45:00,29.78,29.86,29.78,29.84,49950.0,29.78,29.86,29.78,29.84,49950.0
2022-01-19 12:50:00,29.83,29.89,29.82,29.84,107850.0,29.83,29.89,29.82,29.84,107850.0
2022-01-19 12:55:00,29.87,29.9,29.82,29.9,73800.0,29.87,29.9,29.82,29.9,73800.0
2022-01-19 13:00:00,29.9,29.94,29.83,29.85,92550.0,29.9,29.94,29.83,29.85,92550.0
2022-01-19 13:05:00,29.86,29.88,29.77,29.8,124950.0,29.86,29.88,29.77,29.8,124950.0
2022-01-19 13:10:00,29.83,29.88,29.8,29.88,75000.0,29.83,29.88,29.8,29.88,75000.0
2022-01-19 13:15:00,29.86,29.86,29.8,29.8,20000.0,29.86,29.86,29.8,29.8,20000.0
2022-01-19 13:20:00,29.81,29.84,29.79,29.84,45050.0,29.81,29.84,29.79,29.84,45050.0
2022-01-19 13:25:00,29.79,29.79,29.78,29.78,10000.0,29.79,29.79,29.78,29.78,10000.0
2022-01-19 13:30:00,29.71,29.82,29.71,29.75,171700.0,29.71,29.82,29.71,29.75,171700.0
2022-01-19 13:35:00,29.79,29.84,29.74,29.84,403700.0,29.79,29.84,29.74,29.84,403700.0
2022-01-19 13:40:00,29.77,29.77,29.71,29.71,34650.0,29.77,29.77,29.71,29.71,34650.0
2022-01-19 13:45:00,29.68,29.68,29.68,29.68,5000.0,29.68,29.68,29.68,29.68,5000.0
2022-01-19 13:50:00,29.66,29.67,29.63,29.67,45800.0,29.66,29.67,29.63,29.67,45800.0
2022-01-19 13:55:00,29.68,29.69,29.66,29.69,50000.0,29.68,29.69,29.66,29.69,50000.0
2022-01-19 14:00:00,29.67,29.68,29.67,29.67,15000.0,29.67,29.68,29.67,29.67,15000.0
2022-01-19 14:05:00,29.58,29.63,29.57,29.57,29000.0,29.58,29.63,29.57,29.57,29000.0
2022-01-19 14:10:00,29.6,29.6,29.6,29.6,30000.0,29.6,29.6,29.6,29.6,30000.0
2022-01-19 14:15:00,29.54,29.56,29.51,29.51,39700.0,29.54,29.56,29.51,29.51,39700.0
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 14:25:00,29.49,29.49,29.49,29.49,0.0,29.49,29.49,29.49,29.49,0.0
2022-01-19 14:30:00,29.46,29.47,29.42,29.47,60750.0,29.46,29.47,29.42,29.47,60750.0
2022-01-19 14:35:00,29.47,29.51,29.39,29.44,51950.0,29.47,29.51,29.39,29.44,51950.0
2022-01-19 14:40:00,29.45,29.53,29.45,29.52,30250.0,29.45,29.53,29.45,29.52,30250.0
2022-01-19 14:45:00,29.52,29.52,29.47,29.47,48750.0,29.52,29.52,29.47,29.47,48750.0
2022-01-19 14:50:00,29.45,29.48,29.45,29.46,35350.0,29.45,29.48,29.45,29.46,35350.0
2022-01-19 14:55:00,29.46,29.51,29.46,29.49,25850.0,29.46,29.51,29.46,29.49,25850.0
2022-01-19 15:00:00,29.47,29.49,29.46,29.46,15000.0,29.47,29.49,29.46,29.46,15000.0
2022-01-19 15:05:00,29.45,29.52,29.43,29.49,207300.0,29.45,29.52,29.43,29.49,207300.0
2022-01-19 15:10:00,29.4,29.55,29.4,29.55,98150.0,29.4,29.55,29.4,29.55,98150.0
2022-01-19 15:15:00,29.56,29.56,29.52,29.54,25000.0,29.56,29.56,29.52,29.54,25000.0
2022-01-19 15:20:00,29.51,29.52,29.51,29.52,10000.0,29.51,29.52,29.51,29.52,10000.0
2022-01-19 15:25:00,29.5,29.54,29.43,29.46,122600.0,29.5,29.54,29.43,29.46,122600.0
2022-01-19 15:30:00,29.48,29.52,29.44,29.49,282000.0,29.48,29.52,29.44,29.49,282000.0
2022-01-19 15:35:00,29.51,29.51,29.48,29.5,85000.0,29.51,29.51,29.48,29.5,85000.0
2022-01-19 15:40:00,29.49,29.55,29.48,29.55,150250.0,29.49,29.55,29.48,29.55,150250.0
2022-01-19 15:45:00,29.56,29.56,29.48,29.5,124550.0,29.56,29.56,29.48,29.5,124550.0
2022-01-19 15:50:00,29.44,29.45,29.33,29.36,625100.0,29.44,29.45,29.33,29.36,625100.0
2022-01-19 15:55:00,29.33,29.38,29.3,29.38,909300.0,29.33,29.38,29.3,29.38,909300.0
2022-01-20 09:30:00,29.72,29.83,29.69,29.83,136450.0,29.72,29.83,29.69,29.83,136450.0
2022-01-20 09:35:00,29.86,29.92,29.76,29.76,318250.0,29.86,29.92,29.76,29.76,318250.0
2022-01-20 09:40:00,29.8,29.9,29.75,29.88,117500.0,29.8,29.9,29.75,29.88,117500.0
2022-01-20 09:45:00,29.96,30.04,29.88,29.96,268150.0,29.96,30.04,29.88,29.96,268150.0
2022-01-20 09:50:00,29.93,30.09,29.93,30.02,122050.0,29.93,30.09,29.93,30.02,122050.0
2022-01-20 09:55:00,30.02,30.04,29.99,30.0,71250.0,30.02,30.04,29.99,30.0,71250.0
2022-01-20 10:00:00,29.93,30.1,29.93,30.05,143650.0,29.93,30.1,29.93,30.05,143650.0
2022-01-20 10:05:00,30.01,30.01,30.01,30.01,10000.0,30.01,30.01,30.01,30.01,10000.0
2022-01-20 10:10:00,29.96,29.96,29.94,29.94,11250.0,29.96,29.96,29.94,29.94,11250.0
2022-01-20 10:15:00,29.91,29.92,29.91,29.92,20000.0,29.91,29.92,29.91,29.92,20000.0
2022-01-20 10:20:00,29.92,29.92,29.92,29.92,0.0,29.92,29.92,29.92,29.92,0.0
2022-01-20 10:25:00,29.9,29.99,29.9,29.95,95000.0,29.9,29.99,29.9,29.95,95000.0
2022-01-20 10:30:00,29.93,30.03,29.93,30.03,88250.0,29.93,30.03,29.93,30.03,88250.0
2022-01-20 10:35:00,29.95,29.96,29.93,29.93,22550.0,29.95,29.96,29.93,29.93,22550.0
2022-01-20 10:40:00,29.87,29.87,29.87,29.87,5000.0,29.87,29.87,29.87,29.87,5000.0
2022-01-20 10:45:00,29.86,29.88,29.85,29.85,16250.0,29.86,29.88,29.85,29.85,16250.0
2022-01-20 10:50:00,29.86,29.94,29.86,29.9,125900.0,29.86,29.94,29.86,29.9,125900.0
2022-01-20 10:55:00,29.87,29.87,29.85,29.85,20000.0,29.87,29.87,29.85,29.85,20000.0
2022-01-20 11:00:00,29.87,29.93,29.87,29.9,40700.0,29.87,29.93,29.87,29.9,40700.0
2022-01-20 11:05:00,29.88,29.89,29.8,29.8,21950.0,29.88,29.89,29.8,29.8,21950.0
2022-01-20 11:10:00,29.83,29.83,29.69,29.7,154100.0,29.83,29.83,29.69,29.7,154100.0
2022-01-20 11:15:00,29.71,29.77,29.68,29.68,54950.0,29.71,29.77,29.68,29.68,54950.0
2022-01-20 11:20:00,29.67,29.69,29.67,29.69,10000.0,29.67,29.69,29.67,29.69,10000.0
2022-01-20 11:25:00,29.69,29.71,29.66,29.71,35000.0,29.69,29.71,29.66,29.71,35000.0
2022-01-20 11:30:00,29.71,29.71,29.71,29.71,5000.0,29.71,29.71,29.71,29.71,5000.0
2022-01-20 11:35:00,29.74,29.74,29.71,29.71,15000.0,29.74,29.74,29.71,29.71,15000.0
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 11:45:00,29.72,29.72,29.72,29.72,0.0,29.72,29.72,29.72,29.72,0.0
2022-01-20 11:50:00,29.69,29.69,29.68,29.68,14700.0,29.69,29.69,29.68,29.68,14700.0
2022-01-20 11:55:00,29.65,29.67,29.64,29.67,68350.0,29.65,29.67,29.64,29.67,68350.0
2022-01-20 12:00:00,29.69,29.69,29.64,29.67,30100.0,29.69,29.69,29.64,29.67,30100.0
2022-01-20 12:05:00,29.64,29.66,29.55,29.66,30000.0,29.64,29.66,29.55,29.66,30000.0
2022-01-20 12:10:00,29.57,29.64,29.57,29.64,25000.0,29.57,29.64,29.57,29.64,25000.0
2022-01-20 12:15:00,29.62,29.67,29.59,29.62,25000.0,29.62,29.67,29.59,29.62,25000.0
2022-01-20 12:20:00,29.59,29.63,29.53,29.61,40000.0,29.59,29.63,29.53,29.61,40000.0
2022-01-20 12:25:00,29.57,29.6,29.57,29.59,25000.0,29.57,29.6,29.57,29.59,25000.0
2022-01-20 12:30:00,29.62,29.68,29.6,29.65,53800.0,29.62,29.68,29.6,29.65,53800.0
2022-01-20 12:35:00,29.69,29.69,29.64,29.64,15000.0,29.69,29.69,29.64,29.64,15000.0
2022-01-20 12:40:00,29.63,29.63,29.52,29.57,149800.0,29.63,29.63,29.52,29.57,149800.0
2022-01-20 12:45:00,29.54,29.55,29.54,29.55,21350.0,29.54,29.55,29.54,29.55,21350.0
2022-01-20 12:50:00,29.5,29.5,29.47,29.47,61950.0,29.5,29.5,29.47,29.47,61950.0
2022-01-20 12:55:00,29.43,29.46,29.43,29.43,58950.0,29.43,29.46,29.43,29.43,58950.0
2022-01-20 13:00:00,29.41,29.43,29.34,29.36,80950.0,29.41,29.43,29.34,29.36,80950.0
2022-01-20 13:05:00,29.31,29.31,29.28,29.28,20000.0,29.31,29.31,29.28,29.28,20000.0
2022-01-20 13:10:00,29.28,29.29,29.17,29.23,230100.0,29.28,29.29,29.17,29.23,230100.0
2022-01-20 13:15:00,29.25,29.27,29.18,29.25,102350.0,29.25,29.27,29.18,29.25,102350.0
2022-01-20 13:20:00,29.27,29.28,29.2,29.27,110000.0,29.27,29.28,29.2,29.27,110000.0
2022-01-20 13:25:00,29.25,29.4,29.25,29.31,70000.0,29.25,29.4,29.25,29.31,70000.0
2022-01-20 13:30:00,29.3,29.32,29.2,29.2,25000.0,29.3,29.32,29.2,29.2,25000.0
2022-01-20 13:35:00,29.23,29.23,29.19,29.19,39750.0,29.23,29.23,29.19,29.19,39750.0
2022-01-20 13:40:00,29.24,29.24,29.24,29.24,10000.0,29.24,29.24,29.24,29.24,10000.0
2022-01-20 13:45:00,29.2,29.24,29.19,29.22,109750.0,29.2,29.24,29.19,29.22,109750.0
2022-01-20 13:50:00,29.21,29.21,29.1,29.1,95000.0,29.21,29.21,29.1,29.1,95000.0
2022-01-20 13:55:00,29.09,29.13,29.08,29.13,15000.0,29.09,29.13,29.08,29.13,15000.0
2022-01-20 14:00:00,29.13,29.21,29.13,29.21,65700.0,29.13,29.21,29.13,29.21,65700.0
2022-01-20 14:05:00,29.22,29.22,29.16,29.16,39950.0,29.22,29.22,29.16,29.16,39950.0
2022-01-20 14:10:00,29.18,29.18,29.05,29.07,79700.0,29.18,29.18,29.05,29.07,79700.0
2022-01-20 14:15:00,29.04,29.04,28.97,29.04,133900.0,29.04,29.04,28.97,29.04,133900.0
2022-01-20 14:20:00,29.04,29.04,28.97,28.97,50000.0,29.04,29.04,28.97,28.97,50000.0
2022-01-20 14:25:00,28.96,28.99,28.92,28.96,70000.0,28.96,28.99,28.92,28.96,70000.0
2022-01-20 14:30:00,28.96,29.0,28.96,28.97,50000.0,28.96,29.0,28.96,28.97,50000.0
2022-01-20 14:35:00,28.91,28.98,28.89,28.98,55250.0,28.91,28.98,28.89,28.98,55250.0
2022-01-20 14:40:00,28.92,28.93,28.92,28.93,10000.0,28.92,28.93,28.92,28.93,10000.0
2022-01-20 14:45:00,28.89,28.91,28.87,28.91,30000.0,28.89,28.91,28.87,28.91,30000.0
2022-01-20 14:50:00,28.89,28.9,28.86,28.9,63650.0,28.89,28.9,28.86,28.9,63650.0
2022-01-20 14:55:00,28.84,28.87,28.84,28.87,60350.0,28.84,28.87,28.84,28.87,60350.0
2022-01-20 15:00:00,28.86,28.88,28.79,28.79,113000.0,28.86,28.88,28.79,28.79,113000.0
2022-01-20 15:05:00,28.74,28.75,28.69,28.69,111300.0,28.74,28.75,28.69,28.69,111300.0
2022-01-20 15:10:00,28.69,28.73,28.69,28.69,65350.0,28.69,28.73,28.69,28.69,65350.0
2022-01-20 15:15:00,28.71,28.74,28.68,28.74,75000.0,28.71,28.74,28.68,28.74,75000.0
2022-01-20 15:20:00,28.72,28.72,28.6,28.6,216150.0,28.72,28.72,28.6,28.6,216150.0
2022-01-20 15:25:00,28.6,28.61,28.5,28.51,328250.0,28.6,28.61,28.5,28.51,328250.0
2022-01-20 15:30:00,28.52,28.55,28.47,28.5,262800.0,28.52,28.55,28.47,28.5,262800.0
2022-01-20 15:35:00,28.5,28.51,28.38,28.41,318100.0,28.5,28.51,28.38,28.41,318100.0
2022-01-20 15:40:00,28.41,28.49,28.39,28.46,256950.0,28.41,28.49,28.39,28.46,256950.0
2022-01-20 15:45:00,28.46,28.46,28.41,28.44,145950.0,28.46,28.46,28.41,28.44,145950.0
2022-01-20 15:50:00,28.42,28.45,28.39,28.42,278900.0,28.42,28.45,28.39,28.42,278900.0
2022-01-20 15:55:00,28.36,28.44,28.35,28.39,300350.0,28.36,28.44,28.35,28.39,300350.0
2022-01-21 09:30:00,28.2,28.2,28.07,28.18,528300.0,28.2,28.2,28.07,28.18,528300.0
2022-01-21 09:35:00,28.14,28.23,28.08,28.17,130000.0,28.14,28.23,28.08,28.17,130000.0
2022-01-21 09:40:00,28.23,28.23,27.9,27.95,188350.0,28.23,28.23,27.9,27.95,188350.0
2022-01-21 09:45:00,27.89,28.18,27.89,28.11,101550.0,27.89,28.18,27.89,28.11,101550.0
2022-01-21 09:50:00,28.08,28.08,28.0,28.05,85000.0,28.08,28.08,28.0,28.05,85000.0
2022-01-21 09:55:00,28.05,28.08,27.97,28.05,168550.0,28.05,28.08,27.97,28.05,168550.0
2022-01-21 10:00:00,28.09,28.09,27.97,27.97,60850.0,28.09,28.09,27.97,27.97,60850.0
2022-01-21 10:05:00,28.0,28.08,27.98,28.07,76000.0,28.0,28.08,27.98,28.07,76000.0
2022-01-21 10:10:00,28.02,28.02,27.84,27.84,124900.0,28.02,28.02,27.84,27.84,124900.0
2022-01-21 10:15:00,27.9,27.98,27.84,27.84,113950.0,27.9,27.98,27.84,27.84,113950.0
2022-01-21 10:20:00,27.87,27.88,27.79,27.8,249500.0,27.87,27.88,27.79,27.8,249500.0
2022-01-21 10:25:00,27.84,27.86,27.68,27.83,464950.0,27.84,27.86,27.68,27.83,464950.0
2022-01-21 10:30:00,27.84,28.06,27.84,28.04,751950.0,27.84,28.06,27.84,28.04,751950.0
2022-01-21 10:35:00,28.04,28.17,28.04,28.06,276150.0,28.04,28.17,28.04,28.06,276150.0
2022-01-21 10:40:00,28.06,28.06,27.9,27.94,225000.0,28.06,28.06,27.9,27.94,225000.0
2022-01-21 10:45:00,27.94,27.96,27.88,27.9,200000.0,27.94,27.96,27.88,27.9,200000.0
2022-01-21 10:50:00,27.9,28.17,27.9,28.17,247700.0,27.9,28.17,27.9,28.17,247700.0
2022-01-21 10:55:00,28.14,28.19,28.0,28.03,161250.0,28.14,28.19,28.0,28.03,161250.0
2022-01-21 11:00:00,28.06,28.06,27.94,27.95,95000.0,28.06,28.06,27.94,27.95,95000.0
2022-01-21 11:05:00,27.95,28.15,27.95,28.11,100550.0,27.95,28.15,27.95,28.11,100550.0
2022-01-21 11:10:00,28.06,28.08,27.97,28.07,124950.0,28.06,28.08,27.97,28.07,124950.0
2022-01-21 11:15:00,28.06,28.1,27.96,27.96,365300.0,28.06,28.1,27.96,27.96,365300.0
2022-01-21 11:20:00,28.02,28.13,28.02,28.08,279200.0,28.02,28.13,28.02,28.08,279200.0
2022-01-21 11:25:00,28.05,28.06,28.0,28.05,167350.0,28.05,28.06,28.0,28.05,167350.0
2022-01-21 11:30:00,28.05,28.05,27.94,27.99,171450.0,28.05,28.05,27.94,27.99,171450.0
2022-01-21 11:35:00,27.99,28.01,27.88,27.89,91800.0,27.99,28.01,27.88,27.89,91800.0
2022-01-21 11:40:00,27.78,27.9,27.78,27.87,50350.0,27.78,27.9,27.78,27.87,50350.0
2022-01-21 11:45:00,27.87,27.89,27.78,27.89,56650.0,27.87,27.89,27.78,27.89,56650.0
2022-01-21 11:50:00,27.84,27.84,27.73,27.75,135000.0,27.84,27.84,27.73,27.75,135000.0
2022-01-21 11:55:00,27.74,27.84,27.73,27.83,65000.0,27.74,27.84,27.73,27.83,65000.0
2022-01-21 12:00:00,27.84,27.95,27.84,27.95,60000.0,27.84,27.95,27.84,27.95,60000.0
2022-01-21 12:05:00,27.96,27.98,27.96,27.96,26250.0,27.96,27.98,27.96,27.96,26250.0
2022-01-21 12:10:00,27.92,27.92,27.88,27.88,36500.0,27.92,27.92,27.88,27.88,36500.0
2022-01-21 12:15:00,27.85,27.86,27.78,27.81,58750.0,27.85,27.86,27.78,27.81,58750.0
2022-01-21 12:20:00,27.86,27.99,27.77,27.99,71900.0,27.86,27.99,27.77,27.99,71900.0
2022-01-21 12:25:00,27.89,27.97,27.89,27.89,61500.0,27.89,27.97,27.89,27.89,61500.0
2022-01-21 12:30:00,27.89,27.95,27.86,27.95,21100.0,27.89,27.95,27.86,27.95,21100.0
2022-01-21 12:35:00,27.96,27.96,27.82,27.88,55000.0,27.96,27.96,27.82,27.88,55000.0
2022-01-21 12:40:00,27.89,27.89,27.76,27.77,70100.0,27.89,27.89,27.76,27.77,70100.0
2022-01-21 12:45:00,27.85,27.91,27.82,27.86,75000.0,27.85,27.91,27.82,27.86,75000.0
2022-01-21 12:50:00,27.82,27.96,27.82,27.87,78250.0,27.82,27.96,27.82,27.87,78250.0
2022-01-21 12:55:00,27.89,27.98,27.84,27.84,89450.0,27.89,27.98,27.84,27.84,89450.0
2022-01-21 13:00:00,27.95,27.95,27.86,27.88,50000.0,27.95,27.95,27.86,27.88,50000.0
2022-01-21 13:05:00,27.84,27.88,27.8,27.88,80050.0,27.84,27.88,27.8,27.88,80050.0
2022-01-21 13:10:00,27.83,27.94,27.83,27.87,136800.0,27.83,27.94,27.83,27.87,136800.0
2022-01-21 13:15:00,27.87,27.94,27.87,27.92,100100.0,27.87,27.94,27.87,27.92,100100.0
2022-01-21 13:20:00,27.83,27.83,27.76,27.83,50000.0,27.83,27.83,27.76,27.83,50000.0
2022-01-21 13:25:00,27.72,27.77,27.7,27.75,79000.0,27.72,27.77,27.7,27.75,79000.0
2022-01-21 13:30:00,27.77,27.79,27.7,27.7,114350.0,27.77,27.79,27.7,27.7,114350.0
2022-01-21 13:35:00,27.77,27.84,27.76,27.78,46950.0,27.77,27.84,27.76,27.78,46950.0
2022-01-21 13:40:00,27.74,27.78,27.74,27.74,90000.0,27.74,27.78,27.74,27.74,90000.0
2022-01-21 13:45:00,27.73,27.74,27.67,27.72,141800.0,27.73,27.74,27.67,27.72,141800.0
2022-01-21 13:50:00,27.76,27.81,27.71,27.73,113000.0,27.76,27.81,27.71,27.73,113000.0
2022-01-21 13:55:00,27.73,27.76,27.68,27.68,90000.0,27.73,27.76,27.68,27.68,90000.0
2022-01-21 14:00:00,27.65,27.72,27.65,27.72,15000.0,27.65,27.72,27.65,27.72,15000.0
2022-01-21 14:05:00,27.68,27.78,27.68,27.7,81000.0,27.68,27.78,27.68,27.7,81000.0
2022-01-21 14:10:00,27.76,27.79,27.69,27.79,119500.0,27.76,27.79,27.69,27.79,119500.0
2022-01-21 14:15:00,27.79,27.79,27.74,27.75,45000.0,27.79,27.79,27.74,27.75,45000.0
2022-01-21 14:20:00,27.75,27.83,27.74,27.83,40000.0,27.75,27.83,27.74,27.83,40000.0
2022-01-21 14:25:00,27.85,27.85,27.7,27.72,200300.0,27.85,27.85,27.7,27.72,200300.0
2022-01-21 14:30:00,27.76,27.78,27.7,27.77,228850.0,27.76,27.78,27.7,27.77,228850.0
2022-01-21 14:35:00,27.75,27.8,27.75,27.8,45000.0,27.75,27.8,27.75,27.8,45000.0
2022-01-21 14:40:00,27.79,27.8,27.77,27.77,25000.0,27.79,27.8,27.77,27.77,25000.0
2022-01-21 14:45:00,27.81,27.81,27.76,27.76,80000.0,27.81,27.81,27.76,27.76,80000.0
2022-01-21 14:50:00,27.78,27.78,27.71,27.74,65050.0,27.78,27.78,27.71,27.74,65050.0
2022-01-21 14:55:00,27.72,27.77,27.6,27.63,195950.0,27.72,27.77,27.6,27.63,195950.0
2022-01-21 15:00:00,27.65,27.67,27.49,27.49,226850.0,27.65,27.67,27.49,27.49,226850.0
2022-01-21 15:05:00,27.51,27.53,27.48,27.5,74050.0,27.51,27.53,27.48,27.5,74050.0
2022-01-21 15:10:00,27.5,27.5,27.44,27.48,46700.0,27.5,27.5,27.44,27.48,46700.0
2022-01-21 15:15:00,27.49,27.57,27.49,27.5,120400.0,27.49,27.57,27.49,27.5,120400.0
2022-01-21 15:20:00,27.43,27.52,27.4,27.48,182450.0,27.43,27.52,27.4,27.48,182450.0
2022-01-21 15:25:00,27.44,27.48,27.43,27.48,129900.0,27.44,27.48,27.43,27.48,129900.0
2022-01-21 15:30:00,27.48,27.58,27.45,27.58,282600.0,27.48,27.58,27.45,27.58,282600.0
2022-01-21 15:35:00,27.56,27.56,27.49,27.54,165350.0,27.56,27.56,27.49,27.54,165350.0
2022-01-21 15:40:00,27.55,27.65,27.55,27.58,175000.0,27.55,27.65,27.55,27.58,175000.0
2022-01-21 15:45:00,27.57,27.61,27.49,27.54,414300.0,27.57,27.61,27.49,27.54,414300.0
2022-01-21 15:50:00,27.55,27.55,27.4,27.43,404150.0,27.55,27.55,27.4,27.43,404150.0
2022-01-21 15:55:00,27.4,27.64,27.4,27.57,1390850.0,27.4,27.64,27.4,27.57,1390850.0
2022-01-24 09:30:00,26.7,26.87,26.62,26.62,577100.0,26.7,26.87,26.62,26.62,577100.0
2022-01-24 09:35:00,26.62,26.83,26.62,26.69,883250.0,26.62,26.83,26.62,26.69,883250.0
2022-01-24 09:40:00,26.72,26.89,26.68,26.68,849800.0,26.72,26.89,26.68,26.68,849800.0
2022-01-24 09:45:00,26.69,26.94,26.6,26.85,405700.0,26.69,26.94,26.6,26.85,405700.0
2022-01-24 09:50:00,26.85,26.86,26.71,26.84,220650.0,26.85,26.86,26.71,26.84,220650.0
2022-01-24 09:55:00,26.82,26.93,26.74,26.74,504300.0,26.82,26.93,26.74,26.74,504300.0
2022-01-24 10:00:00,26.78,26.84,26.71,26.71,119900.0,26.78,26.84,26.71,26.71,119900.0
2022-01-24 10:05:00,26.66,26.67,26.34,26.36,255000.0,26.66,26.67,26.34,26.36,255000.0
2022-01-24 10:10:00,26.36,26.4,26.3,26.39,321100.0,26.36,26.4,26.3,26.39,321100.0
2022-01-24 10:15:00,26.45,26.45,26.3,26.3,85000.0,26.45,26.45,26.3,26.3,85000.0
2022-01-24 10:20:00,26.32,26.45,26.23,26.45,482850.0,26.32,26.45,26.23,26.45,482850.0
2022-01-24 10:25:00,26.42,26.54,26.37,26.48,452550.0,26.42,26.54,26.37,26.48,452550.0
2022-01-24 10:30:00,26.48,26.54,26.4,26.53,353050.0,26.48,26.54,26.4,26.53,353050.0
2022-01-24 10:35:00,26.57,26.57,26.49,26.51,203150.0,26.57,26.57,26.49,26.51,203150.0
2022-01-24 10:40:00,26.46,26.46,26.37,26.4,197100.0,26.46,26.46,26.37,26.4,197100.0
2022-01-24 10:45:00,26.44,26.44,26.3,26.35,155000.0,26.44,26.44,26.3,26.35,155000.0
2022-01-24 10:50:00,26.32,26.53,26.32,26.52,159000.0,26.32,26.53,26.32,26.52,159000.0
2022-01-24 10:55:00,26.52,26.57,26.4,26.44,210300.0,26.52,26.57,26.4,26.44,210300.0
2022-01-24 11:00:00,26.44,26.44,26.4,26.41,61100.0,26.44,26.44,26.4,26.41,61100.0
2022-01-24 11:05:00,26.43,26.45,26.38,26.43,150600.0,26.43,26.45,26.38,26.43,150600.0
2022-01-24 11:10:00,26.42,26.42,26.28,26.32,261300.0,26.42,26.42,26.28,26.32,261300.0
2022-01-24 11:15:00,26.32,26.39,26.28,26.29,110000.0,26.32,26.39,26.28,26.29,110000.0
2022-01-24 11:20:00,26.29,26.44,26.29,26.42,247450.0,26.29,26.44,26.29,26.42,247450.0
2022-01-24 11:25:00,26.32,26.42,26.29,26.42,151050.0,26.32,26.42,26.29,26.42,151050.0
2022-01-24 11:30:00,26.41,26.44,26.29,26.31,162100.0,26.41,26.44,26.29,26.31,162100.0
2022-01-24 11:35:00,26.31,26.32,26.2,26.21,255200.0,26.31,26.32,26.2,26.21,255200.0
2022-01-24 11:40:00,26.24,26.29,26.19,26.29,272500.0,26.24,26.29,26.19,26.29,272500.0
2022-01-24 11:45:00,26.31,26.31,26.14,26.15,134900.0,26.31,26.31,26.14,26.15,134900.0
2022-01-24 11:50:00,26.14,26.24,26.12,26.23,212750.0,26.14,26.24,26.12,26.23,212750.0
2022-01-24 11:55:00,26.23,26.34,26.23,26.32,335000.0,26.23,26.34,26.23,26.32,335000.0
2022-01-24 12:00:00,26.31,26.31,26.21,26.21,92550.0,26.31,26.31,26.21,26.21,92550.0
2022-01-24 12:05:00,26.2,26.22,26.06,26.09,66000.0,26.2,26.22,26.06,26.09,66000.0
2022-01-24 12:10:00,26.13,26.17,26.04,26.04,100950.0,26.13,26.17,26.04,26.04,100950.0
2022-01-24 12:15:00,26.09,26.14,26.0,26.14,127550.0,26.09,26.14,26.0,26.14,127550.0
2022-01-24 12:20:00,26.05,26.11,25.94,26.03,312000.0,26.05,26.11,25.94,26.03,312000.0
2022-01-24 12:25:00,25.99,26.16,25.94,26.11,173950.0,25.99,26.16,25.94,26.11,173950.0
2022-01-24 12:30:00,26.16,26.32,26.15,26.3,200800.0,26.16,26.32,26.15,26.3,200800.0
2022-01-24 12:35:00,26.24,26.33,26.13,26.26,89500.0,26.24,26.33,26.13,26.26,89500.0
2022-01-24 12:40:00,26.22,26.33,26.17,26.33,103350.0,26.22,26.33,26.17,26.33,103350.0
2022-01-24 12:45:00,26.32,26.4,26.26,26.4,160950.0,26.32,26.4,26.26,26.4,160950.0
2022-01-24 12:50:00,26.43,26.65,26.43,26.58,181000.0,26.43,26.65,26.43,26.58,181000.0
2022-01-24 12:55:00,26.61,26.71,26.6,26.61,150000.0,26.61,26.71,26.6,26.61,150000.0
2022-01-24 13:00:00,26.68,26.8,26.62,26.76,175700.0,26.68,26.8,26.62,26.76,175700.0
2022-01-24 13:05:00,26.82,27.19,26.79,27.03,260300.0,26.82,27.19,26.79,27.03,260300.0
2022-01-24 13:10:00,27.11,27.36,27.09,27.36,185800.0,27.11,27.36,27.09,27.36,185800.0
2022-01-24 13:15:00,27.28,27.42,27.21,27.42,241450.0,27.28,27.42,27.21,27.42,241450.0
2022-01-24 13:20:00,27.39,27.45,27.24,27.32,355050.0,27.39,27.45,27.24,27.32,355050.0
2022-01-24 13:25:00,27.32,27.41,27.23,27.34,95000.0,27.32,27.41,27.23,27.34,95000.0
2022-01-24 13:30:00,27.33,27.5,27.33,27.5,124850.0,27.33,27.5,27.33,27.5,124850.0
2022-01-24 13:35:00,27.42,27.43,27.31,27.37,59150.0,27.42,27.43,27.31,27.37,59150.0
2022-01-24 13:40:00,27.42,27.48,27.33,27.48,264750.0,27.42,27.48,27.33,27.48,264750.0
2022-01-24 13:45:00,27.45,27.55,27.45,27.53,63250.0,27.45,27.55,27.45,27.53,63250.0
2022-01-24 13:50:00,27.54,27.67,27.54,27.67,301250.0,27.54,27.67,27.54,27.67,301250.0
2022-01-24 13:55:00,27.64,27.94,27.64,27.9,371750.0,27.64,27.94,27.64,27.9,371750.0
2022-01-24 14:00:00,27.92,27.94,27.81,27.81,245100.0,27.92,27.94,27.81,27.81,245100.0
2022-01-24 14:05:00,27.82,27.85,27.77,27.85,188550.0,27.82,27.85,27.77,27.85,188550.0
2022-01-24 14:10:00,27.87,27.87,27.66,27.67,135000.0,27.87,27.87,27.66,27.67,135000.0
2022-01-24 14:15:00,27.72,27.78,27.62,27.78,113600.0,27.72,27.78,27.62,27.78,113600.0
2022-01-24 14:20:00,27.69,27.69,27.54,27.54,65250.0,27.69,27.69,27.54,27.54,65250.0
2022-01-24 14:25:00,27.51,27.64,27.47,27.47,42500.0,27.51,27.64,27.47,27.47,42500.0
2022-01-24 14:30:00,27.62,27.7,27.52,27.52,118450.0,27.62,27.7,27.52,27.52,118450.0
2022-01-24 14:35:00,27.5,27.54,27.33,27.43,183700.0,27.5,27.54,27.33,27.43,183700.0
2022-01-24 14:40:00,27.43,27.44,27.37,27.38,65000.0,27.43,27.44,27.37,27.38,65000.0
2022-01-24 14:45:00,27.35,27.5,27.29,27.5,125500.0,27.35,27.5,27.29,27.5,125500.0
2022-01-24 14:50:00,27.52,27.61,27.46,27.61,76050.0,27.52,27.61,27.46,27.61,76050.0
2022-01-24 14:55:00,27.57,27.63,27.53,27.63,80000.0,27.57,27.63,27.53,27.63,80000.0
2022-01-24 15:00:00,27.66,27.83,27.66,27.73,192400.0,27.66,27.83,27.66,27.73,192400.0
2022-01-24 15:05:00,27.65,27.7,27.65,27.7,60000.0,27.65,27.7,27.65,27.7,60000.0
2022-01-24 15:10:00,27.78,27.83,27.75,27.83,165000.0,27.78,27.83,27.75,27.83,165000.0
2022-01-24 15:15:00,27.84,27.84,27.72,27.72,130000.0,27.84,27.84,27.72,27.72,130000.0
2022-01-24 15:20:00,27.72,27.85,27.71,27.79,92300.0,27.72,27.85,27.71,27.79,92300.0
2022-01-24 15:25:00,27.8,27.9,27.78,27.88,144050.0,27.8,27.9,27.78,27.88,144050.0
2022-01-24 15:30:00,27.83,28.0,27.81,27.94,797650.0,27.83,28.0,27.81,27.94,797650.0
2022-01-24 15:35:00,27.97,28.03,27.94,28.01,210000.0,27.97,28.03,27.94,28.01,210000.0
2022-01-24 15:40:00,28.0,28.0,27.87,27.91,375050.0,28.0,28.0,27.87,27.91,375050.0
2022-01-24 15:45:00,27.93,28.22,27.92,28.2,496850.0,27.93,28.22,27.92,28.2,496850.0
2022-01-24 15:50:00,28.14,28.3,28.14,28.28,488100.0,28.14,28.3,28.14,28.28,488100.0
2022-01-24 15:55:00,28.26,28.41,28.16,28.37,1258550.0,28.26,28.41,28.16,28.37,1258550.0
2022-01-25 09:30:00,27.8,27.8,27.7,27.7,113150.0,27.8,27.8,27.7,27.7,113150.0
2022-01-25 09:35:00,27.81,28.0,27.81,28.0,60000.0,27.81,28.0,27.81,28.0,60000.0
2022-01-25 09:40:00,27.96,27.96,27.65,27.65,80350.0,27.96,27.96,27.65,27.65,80350.0
2022-01-25 09:45:00,27.45,27.54,27.44,27.44,35800.0,27.45,27.54,27.44,27.44,35800.0
2022-01-25 09:50:00,27.49,27.58,27.38,27.38,70150.0,27.49,27.58,27.38,27.38,70150.0
2022-01-25 09:55:00,27.35,27.54,27.35,27.42,50000.0,27.35,27.54,27.35,27.42,50000.0
2022-01-25 10:00:00,27.5,27.54,27.36,27.36,80000.0,27.5,27.54,27.36,27.36,80000.0
2022-01-25 10:05:00,27.36,27.51,27.35,27.41,62300.0,27.36,27.51,27.35,27.41,62300.0
2022-01-25 10:10:00,27.35,27.5,27.35,27.5,50450.0,27.35,27.5,27.35,27.5,50450.0
2022-01-25 10:15:00,27.51,27.57,27.48,27.57,30000.0,27.51,27.57,27.48,27.57,30000.0
2022-01-25 10:20:00,27.58,27.58,27.4,27.5,80000.0,27.58,27.58,27.4,27.5,80000.0
2022-01-25 10:25:00,27.5,27.78,27.5,27.78,78750.0,27.5,27.78,27.5,27.78,78750.0
2022-01-25 10:30:00,27.82,27.82,27.63,27.71,75050.0,27.82,27.82,27.63,27.71,75050.0
2022-01-25 10:35:00,27.69,27.72,27.69,27.72,30050.0,27.69,27.72,27.69,27.72,30050.0
2022-01-25 10:40:00,27.54,27.55,27.46,27.54,107900.0,27.54,27.55,27.46,27.54,107900.0
2022-01-25 10:45:00,27.6,27.67,27.6,27.67,19400.0,27.6,27.67,27.6,27.67,19400.0
2022-01-25 10:50:00,27.68,27.69,27.5,27.5,101850.0,27.68,27.69,27.5,27.5,101850.0
2022-01-25 10:55:00,27.5,27.51,27.39,27.39,75000.0,27.5,27.51,27.39,27.39,75000.0
2022-01-25 11:00:00,27.41,27.56,27.41,27.54,81450.0,27.41,27.56,27.41,27.54,81450.0
2022-01-25 11:05:00,27.57,27.57,27.36,27.36,22250.0,27.57,27.57,27.36,27.36,22250.0
2022-01-25 11:10:00,27.42,27.42,27.39,27.39,15000.0,27.42,27.42,27.39,27.39,15000.0
2022-01-25 11:15:00,27.43,27.52,27.41,27.52,75300.0,27.43,27.52,27.41,27.52,75300.0
2022-01-25 11:20:00,27.59,27.62,27.56,27.56,39250.0,27.59,27.62,27.56,27.56,39250.0
2022-01-25 11:25:00,27.51,27.51,27.43,27.43,33150.0,27.51,27.51,27.43,27.43,33150.0
2022-01-25 11:30:00,27.4,27.4,27.32,27.37,52450.0,27.4,27.4,27.32,27.37,52450.0
2022-01-25 11:35:00,27.28,27.28,27.2,27.2,30000.0,27.28,27.28,27.2,27.2,30000.0
2022-01-25 11:40:00,27.23,27.28,27.2,27.21,100100.0,27.23,27.28,27.2,27.21,100100.0
2022-01-25 11:45:00,27.24,27.29,27.24,27.25,172300.0,27.24,27.29,27.24,27.25,172300.0
2022-01-25 11:50:00,27.21,27.35,27.21,27.28,150850.0,27.21,27.35,27.21,27.28,150850.0
2022-01-25 11:55:00,27.29,27.33,27.18,27.22,173900.0,27.29,27.33,27.18,27.22,173900.0
2022-01-25 12:00:00,27.25,27.36,27.25,27.36,114100.0,27.25,27.36,27.25,27.36,114100.0
2022-01-25 12:05:00,27.49,27.53,27.44,27.5,91800.0,27.49,27.53,27.44,27.5,91800.0
2022-01-25 12:10:00,27.43,27.43,27.33,27.37,385550.0,27.43,27.43,27.33,27.37,385550.0
2022-01-25 12:15:00,27.4,27.44,27.36,27.44,51300.0,27.4,27.44,27.36,27.44,51300.0
2022-01-25 12:20:00,27.42,27.42,27.42,27.42,64700.0,27.42,27.42,27.42,27.42,64700.0
2022-01-25 12:25:00,27.5,27.61,27.48,27.5,112500.0,27.5,27.61,27.48,27.5,112500.0
2022-01-25 12:30:00,27.48,27.52,27.45,27.45,20000.0,27.48,27.52,27.45,27.45,20000.0
2022-01-25 12:35:00,27.56,27.64,27.54,27.54,40000.0,27.56,27.64,27.54,27.54,40000.0
2022-01-25 12:40:00,27.53,27.59,27.5,27.59,78750.0,27.53,27.59,27.5,27.59,78750.0
2022-01-25 12:45:00,27.59,27.59,27.46,27.46,288350.0,27.59,27.59,27.46,27.46,288350.0
2022-01-25 12:50:00,27.45,27.46,27.41,27.42,325000.0,27.45,27.46,27.41,27.42,325000.0
2022-01-25 12:55:00,27.47,27.47,27.4,27.41,30000.0,27.47,27.47,27.4,27.41,30000.0
2022-01-25 13:00:00,27.46,27.46,27.36,27.42,73500.0,27.46,27.46,27.36,27.42,73500.0
2022-01-25 13:05:00,27.42,27.44,27.34,27.38,79500.0,27.42,27.44,27.34,27.38,79500.0
2022-01-25 13:10:00,27.4,27.47,27.39,27.42,38550.0,27.4,27.47,27.39,27.42,38550.0
2022-01-25 13:15:00,27.41,27.47,27.38,27.47,174950.0,27.41,27.47,27.38,27.47,174950.0
2022-01-25 13:20:00,27.43,27.45,27.41,27.45,17500.0,27.43,27.45,27.41,27.45,17500.0
2022-01-25 13:25:00,27.41,27.57,27.4,27.57,135000.0,27.41,27.57,27.4,27.57,135000.0
2022-01-25 13:30:00,27.54,27.62,27.5,27.61,100000.0,27.54,27.62,27.5,27.61,100000.0
2022-01-25 13:35:00,27.61,27.61,27.54,27.55,55000.0,27.61,27.61,27.54,27.55,55000.0
2022-01-25 13:40:00,27.58,27.58,27.51,27.51,57300.0,27.58,27.58,27.51,27.51,57300.0
2022-01-25 13:45:00,27.5,27.63,27.46,27.57,109950.0,27.5,27.63,27.46,27.57,109950.0
2022-01-25 13:50:00,27.5,27.64,27.5,27.58,45000.0,27.5,27.64,27.5,27.58,45000.0
2022-01-25 13:55:00,27.63,27.72,27.6,27.72,96000.0,27.63,27.72,27.6,27.72,96000.0
2022-01-25 14:00:00,27.72,27.72,27.66,27.66,112100.0,27.72,27.72,27.66,27.66,112100.0
2022-01-25 14:05:00,27.64,27.66,27.56,27.56,192200.0,27.64,27.66,27.56,27.56,192200.0
2022-01-25 14:10:00,27.62,27.65,27.61,27.62,60000.0,27.62,27.65,27.61,27.62,60000.0
2022-01-25 14:15:00,27.65,27.65,27.6,27.62,193850.0,27.65,27.65,27.6,27.62,193850.0
2022-01-25 14:20:00,27.62,27.66,27.58,27.58,136650.0,27.62,27.66,27.58,27.58,136650.0
2022-01-25 14:25:00,27.63,27.63,27.56,27.62,75950.0,27.63,27.63,27.56,27.62,75950.0
2022-01-25 14:30:00,27.63,27.67,27.55,27.56,426650.0,27.63,27.67,27.55,27.56,426650.0
2022-01-25 14:35:00,27.58,27.65,27.58,27.65,330000.0,27.58,27.65,27.58,27.65,330000.0
2022-01-25 14:40:00,27.65,27.69,27.63,27.69,452050.0,27.65,27.69,27.63,27.69,452050.0
2022-01-25 14:45:00,27.71,27.84,27.71,27.77,370000.0,27.71,27.84,27.71,27.77,370000.0
2022-01-25 14:50:00,27.77,27.81,27.74,27.8,115600.0,27.77,27.81,27.74,27.8,115600.0
2022-01-25 14:55:00,27.8,27.82,27.79,27.81,232950.0,27.8,27.82,27.79,27.81,232950.0
2022-01-25 15:00:00,27.8,27.81,27.67,27.73,128450.0,27.8,27.81,27.67,27.73,128450.0
2022-01-25 15:05:00,27.71,27.73,27.62,27.62,165600.0,27.71,27.73,27.62,27.62,165600.0
2022-01-25 15:10:00,27.66,27.66,27.59,27.59,223250.0,27.66,27.66,27.59,27.59,223250.0
2022-01-25 15:15:00,27.63,27.67,27.63,27.67,25800.0,27.63,27.67,27.63,27.67,25800.0
2022-01-25 15:20:00,27.72,27.72,27.58,27.58,165000.0,27.72,27.72,27.58,27.58,165000.0
2022-01-25 15:25:00,27.52,27.55,27.47,27.49,50000.0,27.52,27.55,27.47,27.49,50000.0
2022-01-25 15:30:00,27.52,27.53,27.45,27.52,80700.0,27.52,27.53,27.45,27.52,80700.0
2022-01-25 15:35:00,27.49,27.56,27.39,27.54,166950.0,27.49,27.56,27.39,27.54,166950.0
2022-01-25 15:40:00,27.57,27.6,27.5,27.51,183150.0,27.57,27.6,27.5,27.51,183150.0
2022-01-25 15:45:00,27.53,27.58,27.49,27.53,234900.0,27.53,27.58,27.49,27.53,234900.0
2022-01-25 15:50:00,27.49,27.49,27.35,27.39,587950.0,27.49,27.49,27.35,27.39,587950.0
2022-01-25 15:55:00,27.4,27.5,27.35,27.4,858200.0,27.4,27.5,27.35,27.4,858200.0
2022-01-26 09:30:00,28.14,28.22,28.11,28.16,303450.0,28.14,28.22,28.11,28.16,303450.0
2022-01-26 09:35:00,28.16,28.16,28.07,28.16,86400.0,28.16,28.16,28.07,28.16,86400.0
2022-01-26 09:40:00,28.17,28.17,28.08,28.08,105000.0,28.17,28.17,28.08,28.08,105000.0
2022-01-26 09:45:00,28.16,28.16,28.07,28.08,65000.0,28.16,28.16,28.07,28.08,65000.0
2022-01-26 09:50:00,28.1,28.3,28.05,28.2,194800.0,28.1,28.3,28.05,28.2,194800.0
2022-01-26 09:55:00,28.26,28.41,28.24,28.41,114400.0,28.26,28.41,28.24,28.41,114400.0
2022-01-26 10:00:00,28.36,28.46,28.36,28.42,90150.0,28.36,28.46,28.36,28.42,90150.0
2022-01-26 10:05:00,28.44,28.53,28.4,28.51,262950.0,28.44,28.53,28.4,28.51,262950.0
2022-01-26 10:10:00,28.51,28.51,28.4,28.42,45050.0,28.51,28.51,28.4,28.42,45050.0
2022-01-26 10:15:00,28.4,28.42,28.36,28.4,111150.0,28.4,28.42,28.36,28.4,111150.0
2022-01-26 10:20:00,28.4,28.4,28.4,28.4,0.0,28.4,28.4,28.4,28.4,0.0
2022-01-26 10:25:00,28.22,28.22,28.22,28.22,5000.0,28.22,28.22,28.22,28.22,5000.0
2022-01-26 10:30:00,28.15,28.18,28.05,28.15,91150.0,28.15,28.18,28.05,28.15,91150.0
2022-01-26 10:35:00,28.17,28.17,28.13,28.13,55400.0,28.17,28.17,28.13,28.13,55400.0
2022-01-26 10:40:00,28.15,28.15,28.07,28.07,15000.0,28.15,28.15,28.07,28.07,15000.0
2022-01-26 10:45:00,28.07,28.07,28.02,28.07,73700.0,28.07,28.07,28.02,28.07,73700.0
2022-01-26 10:50:00,28.02,28.02,28.02,28.02,23350.0,28.02,28.02,28.02,28.02,23350.0
2022-01-26 10:55:00,27.99,28.04,27.94,28.01,50000.0,27.99,28.04,27.94,28.01,50000.0
2022-01-26 11:00:00,27.97,28.04,27.95,27.97,34850.0,27.97,28.04,27.95,27.97,34850.0
2022-01-26 11:05:00,28.0,28.03,28.0,28.03,30000.0,28.0,28.03,28.0,28.03,30000.0
2022-01-26 11:10:00,28.07,28.16,28.07,28.12,78250.0,28.07,28.16,28.07,28.12,78250.0
2022-01-26 11:15:00,28.09,28.16,28.09,28.16,80000.0,28.09,28.16,28.09,28.16,80000.0
2022-01-26 11:20:00,28.22,28.25,28.2,28.25,25000.0,28.22,28.25,28.2,28.25,25000.0
2022-01-26 11:25:00,28.22,28.26,28.2,28.2,62300.0,28.22,28.26,28.2,28.2,62300.0
2022-01-26 11:30:00,28.22,28.32,28.22,28.28,79850.0,28.22,28.32,28.22,28.28,79850.0
2022-01-26 11:35:00,28.29,28.29,28.26,28.26,25550.0,28.29,28.29,28.26,28.26,25550.0
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 11:45:00,28.3,28.3,28.3,28.3,0.0,28.3,28.3,28.3,28.3,0.0
2022-01-26 11:50:00,28.18,28.26,28.18,28.26,35050.0,28.18,28.26,28.18,28.26,35050.0
2022-01-26 11:55:00,28.29,28.3,28.29,28.3,28050.0,28.29,28.3,28.29,28.3,28050.0
2022-01-26 12:00:00,28.24,28.24,28.24,28.24,11000.0,28.24,28.24,28.24,28.24,11000.0
2022-01-26 12:05:00,28.25,28.25,28.25,28.25,5000.0,28.25,28.25,28.25,28.25,5000.0
2022-01-26 12:10:00,28.26,28.29,28.26,28.29,20850.0,28.26,28.29,28.26,28.29,20850.0
2022-01-26 12:15:00,28.29,28.3,28.29,28.3,15000.0,28.29,28.3,28.29,28.3,15000.0
2022-01-26 12:20:00,28.3,28.3,28.22,28.22,35750.0,28.3,28.3,28.22,28.22,35750.0
2022-01-26 12:25:00,28.25,28.29,28.25,28.26,50000.0,28.25,28.29,28.25,28.26,50000.0
2022-01-26 12:30:00,28.27,28.27,28.18,28.27,15000.0,28.27,28.27,28.18,28.27,15000.0
2022-01-26 12:35:00,28.21,28.29,28.21,28.27,61500.0,28.21,28.29,28.21,28.27,61500.0
2022-01-26 12:40:00,28.25,28.34,28.25,28.34,46300.0,28.25,28.34,28.25,28.34,46300.0
2022-01-26 12:45:00,28.36,28.36,28.34,28.34,10000.0,28.36,28.36,28.34,28.34,10000.0
2022-01-26 12:50:00,28.34,28.34,28.31,28.34,70250.0,28.34,28.34,28.31,28.34,70250.0
2022-01-26 12:55:00,28.32,28.33,28.28,28.3,50000.0,28.32,28.33,28.28,28.3,50000.0
2022-01-26 13:00:00,28.29,28.3,28.09,28.09,20000.0,28.29,28.3,28.09,28.09,20000.0
2022-01-26 13:05:00,28.18,28.22,28.18,28.22,50000.0,28.18,28.22,28.18,28.22,50000.0
2022-01-26 13:10:00,28.22,28.22,28.22,28.22,0.0,28.22,28.22,28.22,28.22,0.0
2022-01-26 13:15:00,28.19,28.22,28.19,28.22,24700.0,28.19,28.22,28.19,28.22,24700.0
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 13:25:00,28.15,28.15,28.15,28.15,0.0,28.15,28.15,28.15,28.15,0.0
2022-01-26 13:30:00,28.05,28.05,28.05,28.05,5000.0,28.05,28.05,28.05,28.05,5000.0
2022-01-26 13:35:00,28.05,28.05,27.99,27.99,115000.0,28.05,28.05,27.99,27.99,115000.0
2022-01-26 13:40:00,27.97,27.99,27.94,27.94,40000.0,27.97,27.99,27.94,27.94,40000.0
2022-01-26 13:45:00,27.92,27.95,27.91,27.95,125900.0,27.92,27.95,27.91,27.95,125900.0
2022-01-26 13:50:00,27.98,27.99,27.96,27.97,41600.0,27.98,27.99,27.96,27.97,41600.0
2022-01-26 13:55:00,27.93,27.93,27.87,27.9,55350.0,27.93,27.93,27.87,27.9,55350.0
2022-01-26 14:00:00,27.91,28.17,27.91,28.07,69500.0,27.91,28.17,27.91,28.07,69500.0
2022-01-26 14:05:00,28.11,28.23,28.11,28.14,123350.0,28.11,28.23,28.11,28.14,123350.0
2022-01-26 14:10:00,28.0,28.0,27.88,27.88,67750.0,28.0,28.0,27.88,27.88,67750.0
2022-01-26 14:15:00,27.82,27.92,27.78,27.92,79800.0,27.82,27.92,27.78,27.92,79800.0
2022-01-26 14:20:00,27.87,27.87,27.87,27.87,5000.0,27.87,27.87,27.87,27.87,5000.0
2022-01-26 14:25:00,27.92,28.0,27.86,28.0,45050.0,27.92,28.0,27.86,28.0,45050.0
2022-01-26 14:30:00,27.95,27.95,27.72,27.72,25000.0,27.95,27.95,27.72,27.72,25000.0
2022-01-26 14:35:00,27.69,27.86,27.68,27.86,58300.0,27.69,27.86,27.68,27.86,58300.0
2022-01-26 14:40:00,27.79,27.85,27.51,27.54,138800.0,27.79,27.85,27.51,27.54,138800.0
2022-01-26 14:45:00,27.47,27.47,27.31,27.31,178150.0,27.47,27.47,27.31,27.31,178150.0
2022-01-26 14:50:00,27.35,27.54,27.35,27.54,45100.0,27.35,27.54,27.35,27.54,45100.0
2022-01-26 14:55:00,27.42,27.42,27.42,27.42,5000.0,27.42,27.42,27.42,27.42,5000.0
2022-01-26 15:00:00,27.39,27.39,27.08,27.08,103800.0,27.39,27.39,27.08,27.08,103800.0
2022-01-26 15:05:00,27.1,27.1,26.93,26.93,78550.0,27.1,27.1,26.93,26.93,78550.0
2022-01-26 15:10:00,26.99,27.14,26.99,27.14,53850.0,26.99,27.14,26.99,27.14,53850.0
2022-01-26 15:15:00,27.11,27.11,27.02,27.07,55000.0,27.11,27.11,27.02,27.07,55000.0
2022-01-26 15:20:00,26.95,26.99,26.95,26.99,71250.0,26.95,26.99,26.95,26.99,71250.0
2022-01-26 15:25:00,26.95,27.17,26.95,27.16,106200.0,26.95,27.17,26.95,27.16,106200.0
2022-01-26 15:30:00,27.2,27.23,27.13,27.13,80100.0,27.2,27.23,27.13,27.13,80100.0
2022-01-26 15:35:00,26.99,27.12,26.95,27.12,112850.0,26.99,27.12,26.95,27.12,112850.0
2022-01-26 15:40:00,27.07,27.18,27.04,27.12,105700.0,27.07,27.18,27.04,27.12,105700.0
2022-01-26 15:45:00,27.04,27.12,27.01,27.01,131200.0,27.04,27.12,27.01,27.01,131200.0
2022-01-26 15:50:00,27.01,27.14,26.95,27.14,156700.0,27.01,27.14,26.95,27.14,156700.0
2022-01-26 15:55:00,27.15,27.21,27.02,27.16,347450.0,27.15,27.21,27.02,27.16,347450.0
2022-01-27 09:30:00,27.54,27.73,27.52,27.6,141200.0,27.54,27.73,27.52,27.6,141200.0
2022-01-27 09:35:00,27.64,27.64,27.38,27.39,105000.0,27.64,27.64,27.38,27.39,105000.0
2022-01-27 09:40:00,27.5,27.76,27.5,27.75,211650.0,27.5,27.76,27.5,27.75,211650.0
2022-01-27 09:45:00,27.81,27.81,27.71,27.77,85050.0,27.81,27.81,27.71,27.77,85050.0
2022-01-27 09:50:00,27.79,27.82,27.78,27.8,70150.0,27.79,27.82,27.78,27.8,70150.0
2022-01-27 09:55:00,27.79,27.79,27.6,27.67,126250.0,27.79,27.79,27.6,27.67,126250.0
2022-01-27 10:00:00,27.62,27.8,27.61,27.8,151650.0,27.62,27.8,27.61,27.8,151650.0
2022-01-27 10:05:00,27.84,27.94,27.81,27.9,65000.0,27.84,27.94,27.81,27.9,65000.0
2022-01-27 10:10:00,27.84,27.84,27.7,27.7,20000.0,27.84,27.84,27.7,27.7,20000.0
2022-01-27 10:15:00,27.73,27.78,27.73,27.78,10000.0,27.73,27.78,27.73,27.78,10000.0
2022-01-27 10:20:00,27.69,27.74,27.6,27.6,53650.0,27.69,27.74,27.6,27.6,53650.0
2022-01-27 10:25:00,27.5,27.5,27.36,27.36,30000.0,27.5,27.5,27.36,27.36,30000.0
2022-01-27 10:30:00,27.32,27.32,27.25,27.25,10000.0,27.32,27.32,27.25,27.25,10000.0
2022-01-27 10:35:00,27.26,27.26,27.18,27.18,39800.0,27.26,27.26,27.18,27.18,39800.0
2022-01-27 10:40:00,27.2,27.3,27.2,27.3,29150.0,27.2,27.3,27.2,27.3,29150.0
2022-01-27 10:45:00,27.36,27.36,27.27,27.3,45000.0,27.36,27.36,27.27,27.3,45000.0
2022-01-27 10:50:00,27.26,27.26,27.21,27.25,20450.0,27.26,27.26,27.21,27.25,20450.0
2022-01-27 10:55:00,27.25,27.46,27.25,27.43,62900.0,27.25,27.46,27.25,27.43,62900.0
2022-01-27 11:00:00,27.5,27.63,27.5,27.6,25000.0,27.5,27.63,27.5,27.6,25000.0
2022-01-27 11:05:00,27.63,27.63,27.54,27.54,19700.0,27.63,27.63,27.54,27.54,19700.0
2022-01-27 11:10:00,27.54,27.54,27.54,27.54,0.0,27.54,27.54,27.54,27.54,0.0
2022-01-27 11:15:00,27.6,27.6,27.5,27.51,34300.0,27.6,27.6,27.5,27.51,34300.0
2022-01-27 11:20:00,27.55,27.55,27.51,27.51,15000.0,27.55,27.55,27.51,27.51,15000.0
2022-01-27 11:25:00,27.51,27.51,27.5,27.5,10000.0,27.51,27.51,27.5,27.5,10000.0
2022-01-27 11:30:00,27.54,27.64,27.54,27.64,22150.0,27.54,27.64,27.54,27.64,22150.0
2022-01-27 11:35:00,27.64,27.7,27.62,27.63,83050.0,27.64,27.7,27.62,27.63,83050.0
2022-01-27 11:40:00,27.6,27.6,27.6,27.6,5050.0,27.6,27.6,27.6,27.6,5050.0
2022-01-27 11:45:00,27.53,27.53,27.53,27.53,10000.0,27.53,27.53,27.53,27.53,10000.0
2022-01-27 11:50:00,27.53,27.55,27.53,27.55,10000.0,27.53,27.55,27.53,27.55,10000.0
2022-01-27 11:55:00,27.53,27.53,27.53,27.53,5000.0,27.53,27.53,27.53,27.53,5000.0
2022-01-27 12:00:00,27.5,27.5,27.5,27.5,25000.0,27.5,27.5,27.5,27.5,25000.0
2022-01-27 12:05:00,27.38,27.38,27.37,27.37,15000.0,27.38,27.38,27.37,27.37,15000.0
2022-01-27 12:10:00,27.36,27.36,27.35,27.35,10000.0,27.36,27.36,27.35,27.35,10000.0
2022-01-27 12:15:00,27.21,27.21,27.21,27.21,5000.0,27.21,27.21,27.21,27.21,5000.0
2022-01-27 12:20:00,27.18,27.18,27.03,27.09,52500.0,27.18,27.18,27.03,27.09,52500.0
2022-01-27 12:25:00,27.06,27.15,27.06,27.15,45000.0,27.06,27.15,27.06,27.15,45000.0
2022-01-27 12:30:00,27.12,27.12,27.12,27.12,5000.0,27.12,27.12,27.12,27.12,5000.0
2022-01-27 12:35:00,27.06,27.09,27.04,27.09,35000.0,27.06,27.09,27.04,27.09,35000.0
2022-01-27 12:40:00,27.09,27.09,27.09,27.09,0.0,27.09,27.09,27.09,27.09,0.0
2022-01-27 12:45:00,27.04,27.08,27.0,27.08,32350.0,27.04,27.08,27.0,27.08,32350.0
2022-01-27 12:50:00,27.1,27.2,27.1,27.15,50000.0,27.1,27.2,27.1,27.15,50000.0
2022-01-27 12:55:00,27.2,27.28,27.2,27.25,48950.0,27.2,27.28,27.2,27.25,48950.0
2022-01-27 13:00:00,27.25,27.25,27.16,27.2,48200.0,27.25,27.25,27.16,27.2,48200.0
2022-01-27 13:05:00,27.2,27.22,27.1,27.1,15000.0,27.2,27.22,27.1,27.1,15000.0
2022-01-27 13:10:00,27.2,27.2,27.12,27.12,63400.0,27.2,27.2,27.12,27.12,63400.0
2022-01-27 13:15:00,27.19,27.19,27.08,27.08,20000.0,27.19,27.19,27.08,27.08,20000.0
2022-01-27 13:20:00,27.06,27.06,26.94,26.94,40000.0,27.06,27.06,26.94,26.94,40000.0
2022-01-27 13:25:00,26.95,26.95,26.93,26.94,20000.0,26.95,26.95,26.93,26.94,20000.0
2022-01-27 13:30:00,26.98,27.04,26.98,26.98,20050.0,26.98,27.04,26.98,26.98,20050.0
2022-01-27 13:35:00,27.02,27.1,26.93,27.01,105300.0,27.02,27.1,26.93,27.01,105300.0
2022-01-27 13:40:00,26.92,26.95,26.89,26.89,20000.0,26.92,26.95,26.89,26.89,20000.0
2022-01-27 13:45:00,26.99,27.0,26.99,27.0,10000.0,26.99,27.0,26.99,27.0,10000.0
2022-01-27 13:50:00,27.06,27.08,26.99,27.0,64150.0,27.06,27.08,26.99,27.0,64150.0
2022-01-27 13:55:00,26.95,27.1,26.95,27.1,20000.0,26.95,27.1,26.95,27.1,20000.0
2022-01-27 14:00:00,27.08,27.18,27.08,27.18,30000.0,27.08,27.18,27.08,27.18,30000.0
2022-01-27 14:05:00,27.19,27.29,27.19,27.29,56200.0,27.19,27.29,27.19,27.29,56200.0
2022-01-27 14:10:00,27.22,27.27,27.19,27.24,25000.0,27.22,27.27,27.19,27.24,25000.0
2022-01-27 14:15:00,27.2,27.2,27.12,27.13,25000.0,27.2,27.2,27.12,27.13,25000.0
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 14:25:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2022-01-27 14:30:00,27.0,27.0,26.93,26.93,25000.0,27.0,27.0,26.93,26.93,25000.0
2022-01-27 14:35:00,26.94,26.94,26.94,26.94,14300.0,26.94,26.94,26.94,26.94,14300.0
2022-01-27 14:40:00,26.98,27.0,26.98,26.99,21200.0,26.98,27.0,26.98,26.99,21200.0
2022-01-27 14:45:00,27.06,27.06,27.06,27.06,5000.0,27.06,27.06,27.06,27.06,5000.0
2022-01-27 14:50:00,27.03,27.03,26.97,26.97,45200.0,27.03,27.03,26.97,26.97,45200.0
2022-01-27 14:55:00,27.04,27.12,26.99,27.05,51800.0,27.04,27.12,26.99,27.05,51800.0
2022-01-27 15:00:00,27.04,27.13,27.04,27.1,31850.0,27.04,27.13,27.04,27.1,31850.0
2022-01-27 15:05:00,27.06,27.19,27.06,27.19,55000.0,27.06,27.19,27.06,27.19,55000.0
2022-01-27 15:10:00,27.08,27.08,26.97,27.02,33000.0,27.08,27.08,26.97,27.02,33000.0
2022-01-27 15:15:00,26.97,27.05,26.97,26.99,35000.0,26.97,27.05,26.97,26.99,35000.0
2022-01-27 15:20:00,27.06,27.06,26.95,26.98,81700.0,27.06,27.06,26.95,26.98,81700.0
2022-01-27 15:25:00,27.01,27.01,26.9,26.9,67800.0,27.01,27.01,26.9,26.9,67800.0
2022-01-27 15:30:00,26.96,26.98,26.89,26.94,105200.0,26.96,26.98,26.89,26.94,105200.0
2022-01-27 15:35:00,26.95,26.95,26.87,26.87,19100.0,26.95,26.95,26.87,26.87,19100.0
2022-01-27 15:40:00,26.96,27.0,26.96,26.98,36000.0,26.96,27.0,26.96,26.98,36000.0
2022-01-27 15:45:00,26.99,27.11,26.93,27.0,123900.0,26.99,27.11,26.93,27.0,123900.0
2022-01-27 15:50:00,27.02,27.05,27.01,27.05,141250.0,27.02,27.05,27.01,27.05,141250.0
2022-01-27 15:55:00,27.05,27.05,26.89,26.94,482950.0,27.05,27.05,26.89,26.94,482950.0
2022-01-28 09:30:00,26.88,27.16,26.88,26.9,118300.0,26.88,27.16,26.88,26.9,118300.0
2022-01-28 09:35:00,26.74,26.74,26.74,26.74,25000.0,26.74,26.74,26.74,26.74,25000.0
2022-01-28 09:40:00,26.76,26.93,26.74,26.85,77400.0,26.76,26.93,26.74,26.85,77400.0
2022-01-28 09:45:00,26.79,26.84,26.67,26.76,45000.0,26.79,26.84,26.67,26.76,45000.0
2022-01-28 09:50:00,26.92,26.92,26.92,26.92,5000.0,26.92,26.92,26.92,26.92,5000.0
2022-01-28 09:55:00,26.9,27.05,26.9,26.95,48950.0,26.9,27.05,26.9,26.95,48950.0
2022-01-28 10:00:00,26.93,26.93,26.9,26.9,32500.0,26.93,26.93,26.9,26.9,32500.0
2022-01-28 10:05:00,26.87,27.06,26.87,27.0,20000.0,26.87,27.06,26.87,27.0,20000.0
2022-01-28 10:10:00,27.12,27.14,27.0,27.0,75000.0,27.12,27.14,27.0,27.0,75000.0
2022-01-28 10:15:00,27.04,27.14,27.04,27.14,81100.0,27.04,27.14,27.04,27.14,81100.0
2022-01-28 10:20:00,27.14,27.14,27.03,27.03,30000.0,27.14,27.14,27.03,27.03,30000.0
2022-01-28 10:25:00,27.01,27.03,26.97,27.03,30000.0,27.01,27.03,26.97,27.03,30000.0
2022-01-28 10:30:00,27.04,27.08,26.95,26.95,30000.0,27.04,27.08,26.95,26.95,30000.0
2022-01-28 10:35:00,27.06,27.14,26.96,27.14,169700.0,27.06,27.14,26.96,27.14,169700.0
2022-01-28 10:40:00,27.13,27.16,26.96,27.06,154900.0,27.13,27.16,26.96,27.06,154900.0
2022-01-28 10:45:00,27.11,27.44,27.11,27.3,130000.0,27.11,27.44,27.11,27.3,130000.0
2022-01-28 10:50:00,27.41,27.48,27.4,27.42,150050.0,27.41,27.48,27.4,27.42,150050.0
2022-01-28 10:55:00,27.45,27.6,27.42,27.56,177250.0,27.45,27.6,27.42,27.56,177250.0
2022-01-28 11:00:00,27.6,27.61,27.52,27.52,81350.0,27.6,27.61,27.52,27.52,81350.0
2022-01-28 11:05:00,27.48,27.6,27.39,27.6,133800.0,27.48,27.6,27.39,27.6,133800.0
2022-01-28 11:10:00,27.6,27.75,27.59,27.75,67800.0,27.6,27.75,27.59,27.75,67800.0
2022-01-28 11:15:00,27.64,27.76,27.64,27.76,108750.0,27.64,27.76,27.64,27.76,108750.0
2022-01-28 11:20:00,27.76,27.8,27.67,27.69,53250.0,27.76,27.8,27.67,27.69,53250.0
2022-01-28 11:25:00,27.76,27.84,27.74,27.79,60000.0,27.76,27.84,27.74,27.79,60000.0
2022-01-28 11:30:00,27.73,27.85,27.73,27.76,174050.0,27.73,27.85,27.73,27.76,174050.0
2022-01-28 11:35:00,27.77,27.92,27.73,27.87,232100.0,27.77,27.92,27.73,27.87,232100.0
2022-01-28 11:40:00,27.81,27.91,27.81,27.86,181250.0,27.81,27.91,27.81,27.86,181250.0
2022-01-28 11:45:00,27.87,27.89,27.82,27.87,87600.0,27.87,27.89,27.82,27.87,87600.0
2022-01-28 11:50:00,27.93,27.93,27.93,27.93,5000.0,27.93,27.93,27.93,27.93,5000.0
2022-01-28 11:55:00,27.93,28.06,27.93,28.06,104250.0,27.93,28.06,27.93,28.06,104250.0
2022-01-28 12:00:00,28.04,28.08,28.04,28.08,15000.0,28.04,28.08,28.04,28.08,15000.0
2022-01-28 12:05:00,28.06,28.06,28.03,28.05,20000.0,28.06,28.06,28.03,28.05,20000.0
2022-01-28 12:10:00,28.0,28.0,27.91,27.91,45000.0,28.0,28.0,27.91,27.91,45000.0
2022-01-28 12:15:00,27.95,27.95,27.95,27.95,5000.0,27.95,27.95,27.95,27.95,5000.0
2022-01-28 12:20:00,28.06,28.06,27.8,27.8,134700.0,28.06,28.06,27.8,27.8,134700.0
2022-01-28 12:25:00,27.76,27.8,27.74,27.8,15000.0,27.76,27.8,27.74,27.8,15000.0
2022-01-28 12:30:00,27.8,27.83,27.75,27.75,25000.0,27.8,27.83,27.75,27.75,25000.0
2022-01-28 12:35:00,27.71,27.73,27.67,27.73,65000.0,27.71,27.73,27.67,27.73,65000.0
2022-01-28 12:40:00,27.69,27.78,27.67,27.78,78850.0,27.69,27.78,27.67,27.78,78850.0
2022-01-28 12:45:00,27.68,27.77,27.67,27.77,35000.0,27.68,27.77,27.67,27.77,35000.0
2022-01-28 12:50:00,27.72,27.72,27.67,27.71,40000.0,27.72,27.72,27.67,27.71,40000.0
2022-01-28 12:55:00,27.61,27.67,27.61,27.67,10000.0,27.61,27.67,27.61,27.67,10000.0
2022-01-28 13:00:00,27.64,27.74,27.61,27.67,55150.0,27.64,27.74,27.61,27.67,55150.0
2022-01-28 13:05:00,27.74,27.81,27.74,27.81,50000.0,27.74,27.81,27.74,27.81,50000.0
2022-01-28 13:10:00,27.78,27.8,27.76,27.76,31400.0,27.78,27.8,27.76,27.76,31400.0
2022-01-28 13:15:00,27.84,27.84,27.84,27.84,5000.0,27.84,27.84,27.84,27.84,5000.0
2022-01-28 13:20:00,27.79,27.79,27.68,27.72,114750.0,27.79,27.79,27.68,27.72,114750.0
2022-01-28 13:25:00,27.65,27.65,27.65,27.65,5000.0,27.65,27.65,27.65,27.65,5000.0
2022-01-28 13:30:00,27.74,27.77,27.7,27.77,65000.0,27.74,27.77,27.7,27.77,65000.0
2022-01-28 13:35:00,27.84,27.84,27.78,27.78,89150.0,27.84,27.84,27.78,27.78,89150.0
2022-01-28 13:40:00,27.72,27.72,27.69,27.69,15000.0,27.72,27.72,27.69,27.69,15000.0
2022-01-28 13:45:00,27.69,27.74,27.69,27.69,57500.0,27.69,27.74,27.69,27.69,57500.0
2022-01-28 13:50:00,27.69,27.78,27.69,27.78,42850.0,27.69,27.78,27.69,27.78,42850.0
2022-01-28 13:55:00,27.77,27.82,27.77,27.8,35000.0,27.77,27.82,27.77,27.8,35000.0
2022-01-28 14:00:00,27.77,27.82,27.77,27.82,20000.0,27.77,27.82,27.77,27.82,20000.0
2022-01-28 14:05:00,27.66,27.7,27.66,27.7,25000.0,27.66,27.7,27.66,27.7,25000.0
2022-01-28 14:10:00,27.7,27.7,27.6,27.62,30500.0,27.7,27.7,27.6,27.62,30500.0
2022-01-28 14:15:00,27.57,27.6,27.54,27.54,25000.0,27.57,27.6,27.54,27.54,25000.0
2022-01-28 14:20:00,27.5,27.5,27.44,27.47,40000.0,27.5,27.5,27.44,27.47,40000.0
2022-01-28 14:25:00,27.43,27.52,27.43,27.47,95450.0,27.43,27.52,27.43,27.47,95450.0
2022-01-28 14:30:00,27.48,27.5,27.43,27.5,25000.0,27.48,27.5,27.43,27.5,25000.0
2022-01-28 14:35:00,27.5,27.58,27.5,27.58,10950.0,27.5,27.58,27.5,27.58,10950.0
2022-01-28 14:40:00,27.62,27.69,27.62,27.69,35050.0,27.62,27.69,27.62,27.69,35050.0
2022-01-28 14:45:00,27.68,27.73,27.65,27.72,27000.0,27.68,27.73,27.65,27.72,27000.0
2022-01-28 14:50:00,27.65,27.73,27.64,27.72,40000.0,27.65,27.73,27.64,27.72,40000.0
2022-01-28 14:55:00,27.73,27.78,27.72,27.75,25100.0,27.73,27.78,27.72,27.75,25100.0
2022-01-28 15:00:00,27.82,27.86,27.75,27.84,55000.0,27.82,27.86,27.75,27.84,55000.0
2022-01-28 15:05:00,27.8,27.82,27.8,27.82,10000.0,27.8,27.82,27.8,27.82,10000.0
2022-01-28 15:10:00,27.74,27.77,27.72,27.74,75000.0,27.74,27.77,27.72,27.74,75000.0
2022-01-28 15:15:00,27.83,27.89,27.77,27.83,161300.0,27.83,27.89,27.77,27.83,161300.0
2022-01-28 15:20:00,27.87,27.97,27.86,27.86,65000.0,27.87,27.97,27.86,27.86,65000.0
2022-01-28 15:25:00,27.91,27.92,27.84,27.91,101300.0,27.91,27.92,27.84,27.91,101300.0
2022-01-28 15:30:00,27.89,28.0,27.81,27.94,55450.0,27.89,28.0,27.81,27.94,55450.0
2022-01-28 15:35:00,27.9,27.96,27.9,27.94,171150.0,27.9,27.96,27.9,27.94,171150.0
2022-01-28 15:40:00,27.94,28.0,27.94,27.99,73850.0,27.94,28.0,27.94,27.99,73850.0
2022-01-28 15:45:00,28.0,28.1,28.0,28.09,70950.0,28.0,28.1,28.0,28.09,70950.0
2022-01-28 15:50:00,28.13,28.14,28.07,28.14,172600.0,28.13,28.14,28.07,28.14,172600.0
2022-01-28 15:55:00,28.11,28.24,28.11,28.23,525050.0,28.11,28.24,28.11,28.23,525050.0
2022-01-31 09:30:00,28.46,28.57,28.46,28.57,181550.0,28.46,28.57,28.46,28.57,181550.0
2022-01-31 09:35:00,28.71,28.71,28.55,28.56,45100.0,28.71,28.71,28.55,28.56,45100.0
2022-01-31 09:40:00,28.54,28.69,28.54,28.69,50000.0,28.54,28.69,28.54,28.69,50000.0
2022-01-31 09:45:00,28.78,28.78,28.55,28.68,132150.0,28.78,28.78,28.55,28.68,132150.0
2022-01-31 09:50:00,28.75,28.95,28.66,28.78,101600.0,28.75,28.95,28.66,28.78,101600.0
2022-01-31 09:55:00,28.85,28.87,28.85,28.87,11500.0,28.85,28.87,28.85,28.87,11500.0
2022-01-31 10:00:00,28.9,28.91,28.8,28.88,199850.0,28.9,28.91,28.8,28.88,199850.0
2022-01-31 10:05:00,28.81,28.97,28.8,28.97,85150.0,28.81,28.97,28.8,28.97,85150.0
2022-01-31 10:10:00,28.92,28.95,28.89,28.89,45000.0,28.92,28.95,28.89,28.89,45000.0
2022-01-31 10:15:00,28.91,29.0,28.88,28.92,257800.0,28.91,29.0,28.88,28.92,257800.0
2022-01-31 10:20:00,28.94,29.02,28.94,28.98,122800.0,28.94,29.02,28.94,28.98,122800.0
2022-01-31 10:25:00,28.96,29.0,28.76,28.76,165500.0,28.96,29.0,28.76,28.76,165500.0
2022-01-31 10:30:00,28.8,28.81,28.79,28.8,54850.0,28.8,28.81,28.79,28.8,54850.0
2022-01-31 10:35:00,28.8,28.92,28.78,28.8,65000.0,28.8,28.92,28.78,28.8,65000.0
2022-01-31 10:40:00,28.76,28.82,28.76,28.81,45000.0,28.76,28.82,28.76,28.81,45000.0
2022-01-31 10:45:00,28.85,28.92,28.85,28.92,20000.0,28.85,28.92,28.85,28.92,20000.0
2022-01-31 10:50:00,28.88,28.99,28.85,28.96,95400.0,28.88,28.99,28.85,28.96,95400.0
2022-01-31 10:55:00,28.94,28.94,28.88,28.88,35000.0,28.94,28.94,28.88,28.88,35000.0
2022-01-31 11:00:00,28.88,28.94,28.86,28.94,110000.0,28.88,28.94,28.86,28.94,110000.0
2022-01-31 11:05:00,28.98,28.98,28.86,28.88,71500.0,28.98,28.98,28.86,28.88,71500.0
2022-01-31 11:10:00,28.89,28.91,28.89,28.9,30150.0,28.89,28.91,28.89,28.9,30150.0
2022-01-31 11:15:00,28.88,28.93,28.87,28.87,31150.0,28.88,28.93,28.87,28.87,31150.0
2022-01-31 11:20:00,28.87,28.92,28.87,28.87,56250.0,28.87,28.92,28.87,28.87,56250.0
2022-01-31 11:25:00,28.91,28.96,28.9,28.92,105250.0,28.91,28.96,28.9,28.92,105250.0
2022-01-31 11:30:00,28.94,29.0,28.94,29.0,50000.0,28.94,29.0,28.94,29.0,50000.0
2022-01-31 11:35:00,29.02,29.08,29.01,29.08,54600.0,29.02,29.08,29.01,29.08,54600.0
2022-01-31 11:40:00,29.04,29.08,29.01,29.08,59950.0,29.04,29.08,29.01,29.08,59950.0
2022-01-31 11:45:00,29.11,29.11,29.05,29.05,20250.0,29.11,29.11,29.05,29.05,20250.0
2022-01-31 11:50:00,29.08,29.16,29.08,29.16,92550.0,29.08,29.16,29.08,29.16,92550.0
2022-01-31 11:55:00,29.15,29.3,29.15,29.3,75500.0,29.15,29.3,29.15,29.3,75500.0
2022-01-31 12:00:00,29.24,29.26,29.21,29.25,47250.0,29.24,29.26,29.21,29.25,47250.0
2022-01-31 12:05:00,29.23,29.27,29.21,29.22,75950.0,29.23,29.27,29.21,29.22,75950.0
2022-01-31 12:10:00,29.13,29.21,29.09,29.15,98400.0,29.13,29.21,29.09,29.15,98400.0
2022-01-31 12:15:00,29.19,29.23,29.19,29.23,15650.0,29.19,29.23,29.19,29.23,15650.0
2022-01-31 12:20:00,29.2,29.2,29.12,29.16,81100.0,29.2,29.2,29.12,29.16,81100.0
2022-01-31 12:25:00,29.16,29.23,29.16,29.2,65000.0,29.16,29.23,29.16,29.2,65000.0
2022-01-31 12:30:00,29.21,29.23,29.18,29.2,65000.0,29.21,29.23,29.18,29.2,65000.0
2022-01-31 12:35:00,29.2,29.23,29.16,29.23,40000.0,29.2,29.23,29.16,29.23,40000.0
2022-01-31 12:40:00,29.19,29.19,29.19,29.19,5000.0,29.19,29.19,29.19,29.19,5000.0
2022-01-31 12:45:00,29.21,29.24,29.21,29.24,40400.0,29.21,29.24,29.21,29.24,40400.0
2022-01-31 12:50:00,29.26,29.27,29.23,29.23,20000.0,29.26,29.27,29.23,29.23,20000.0
2022-01-31 12:55:00,29.23,29.23,29.23,29.23,5000.0,29.23,29.23,29.23,29.23,5000.0
2022-01-31 13:00:00,29.2,29.21,29.2,29.2,15000.0,29.2,29.21,29.2,29.2,15000.0
2022-01-31 13:05:00,29.22,29.27,29.22,29.24,87400.0,29.22,29.27,29.22,29.24,87400.0
2022-01-31 13:10:00,29.23,29.26,29.23,29.23,40000.0,29.23,29.26,29.23,29.23,40000.0
2022-01-31 13:15:00,29.26,29.31,29.26,29.3,72250.0,29.26,29.31,29.26,29.3,72250.0
2022-01-31 13:20:00,29.3,29.3,29.3,29.3,25000.0,29.3,29.3,29.3,29.3,25000.0
2022-01-31 13:25:00,29.3,29.3,29.23,29.23,115950.0,29.3,29.3,29.23,29.23,115950.0
2022-01-31 13:30:00,29.27,29.3,29.24,29.25,70900.0,29.27,29.3,29.24,29.25,70900.0
2022-01-31 13:35:00,29.25,29.25,29.19,29.23,62900.0,29.25,29.25,29.19,29.23,62900.0
2022-01-31 13:40:00,29.23,29.3,29.22,29.28,121800.0,29.23,29.3,29.22,29.28,121800.0
2022-01-31 13:45:00,29.25,29.3,29.25,29.28,50000.0,29.25,29.3,29.25,29.28,50000.0
2022-01-31 13:50:00,29.3,29.3,29.27,29.27,25000.0,29.3,29.3,29.27,29.27,25000.0
2022-01-31 13:55:00,29.27,29.27,29.24,29.24,20000.0,29.27,29.27,29.24,29.24,20000.0
2022-01-31 14:00:00,29.26,29.31,29.26,29.29,75000.0,29.26,29.31,29.26,29.29,75000.0
2022-01-31 14:05:00,29.27,29.27,29.27,29.27,7100.0,29.27,29.27,29.27,29.27,7100.0
2022-01-31 14:10:00,29.34,29.34,29.29,29.29,35100.0,29.34,29.34,29.29,29.29,35100.0
2022-01-31 14:15:00,29.28,29.28,29.28,29.28,5000.0,29.28,29.28,29.28,29.28,5000.0
2022-01-31 14:20:00,29.25,29.31,29.25,29.31,24850.0,29.25,29.31,29.25,29.31,24850.0
2022-01-31 14:25:00,29.36,29.38,29.32,29.32,70000.0,29.36,29.38,29.32,29.32,70000.0
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 14:35:00,29.28,29.28,29.28,29.28,0.0,29.28,29.28,29.28,29.28,0.0
2022-01-31 14:40:00,29.32,29.33,29.32,29.33,10000.0,29.32,29.33,29.32,29.33,10000.0
2022-01-31 14:45:00,29.34,29.34,29.28,29.3,92600.0,29.34,29.34,29.28,29.3,92600.0
2022-01-31 14:50:00,29.3,29.33,29.26,29.33,30000.0,29.3,29.33,29.26,29.33,30000.0
2022-01-31 14:55:00,29.32,29.35,29.32,29.35,40000.0,29.32,29.35,29.32,29.35,40000.0
2022-01-31 15:00:00,29.34,29.45,29.34,29.45,108450.0,29.34,29.45,29.34,29.45,108450.0
2022-01-31 15:05:00,29.4,29.4,29.3,29.3,55250.0,29.4,29.4,29.3,29.3,55250.0
2022-01-31 15:10:00,29.3,29.32,29.19,29.24,116700.0,29.3,29.32,29.19,29.24,116700.0
2022-01-31 15:15:00,29.25,29.27,29.17,29.18,100500.0,29.25,29.27,29.17,29.18,100500.0
2022-01-31 15:20:00,29.19,29.36,29.19,29.36,68300.0,29.19,29.36,29.19,29.36,68300.0
2022-01-31 15:25:00,29.38,29.45,29.37,29.37,96350.0,29.38,29.45,29.37,29.37,96350.0
2022-01-31 15:30:00,29.33,29.48,29.31,29.47,115500.0,29.33,29.48,29.31,29.47,115500.0
2022-01-31 15:35:00,29.46,29.49,29.39,29.49,149100.0,29.46,29.49,29.39,29.49,149100.0
2022-01-31 15:40:00,29.51,29.55,29.47,29.51,232550.0,29.51,29.55,29.47,29.51,232550.0
2022-01-31 15:45:00,29.49,29.57,29.48,29.57,258950.0,29.49,29.57,29.48,29.57,258950.0
2022-01-31 15:50:00,29.58,29.71,29.57,29.71,671050.0,29.58,29.71,29.57,29.71,671050.0
2022-01-31 15:55:00,29.68,29.78,29.61,29.69,1877800.0,29.68,29.78,29.61,29.69,1877800.0
2022-02-01 09:30:00,30.0,30.0,29.8,29.86,293050.0,30.0,30.0,29.8,29.86,293050.0
2022-02-01 09:35:00,29.95,29.98,29.72,29.83,137850.0,29.95,29.98,29.72,29.83,137850.0
2022-02-01 09:40:00,29.63,29.79,29.57,29.61,204200.0,29.63,29.79,29.57,29.61,204200.0
2022-02-01 09:45:00,29.6,29.64,29.48,29.64,120000.0,29.6,29.64,29.48,29.64,120000.0
2022-02-01 09:50:00,29.83,29.87,29.68,29.7,70800.0,29.83,29.87,29.68,29.7,70800.0
2022-02-01 09:55:00,29.68,29.72,29.6,29.67,165000.0,29.68,29.72,29.6,29.67,165000.0
2022-02-01 10:00:00,29.59,29.61,29.47,29.56,283700.0,29.59,29.61,29.47,29.56,283700.0
2022-02-01 10:05:00,29.57,29.63,29.56,29.61,85000.0,29.57,29.63,29.56,29.61,85000.0
2022-02-01 10:10:00,29.68,29.7,29.56,29.7,95400.0,29.68,29.7,29.56,29.7,95400.0
2022-02-01 10:15:00,29.73,29.73,29.62,29.7,65950.0,29.73,29.73,29.62,29.7,65950.0
2022-02-01 10:20:00,29.79,29.79,29.75,29.78,15000.0,29.79,29.79,29.75,29.78,15000.0
2022-02-01 10:25:00,29.82,29.82,29.77,29.77,30050.0,29.82,29.82,29.77,29.77,30050.0
2022-02-01 10:30:00,29.83,29.83,29.79,29.81,28000.0,29.83,29.83,29.79,29.81,28000.0
2022-02-01 10:35:00,29.71,29.77,29.66,29.77,27450.0,29.71,29.77,29.66,29.77,27450.0
2022-02-01 10:40:00,29.76,29.76,29.59,29.65,91100.0,29.76,29.76,29.59,29.65,91100.0
2022-02-01 10:45:00,29.57,29.62,29.56,29.61,85350.0,29.57,29.62,29.56,29.61,85350.0
2022-02-01 10:50:00,29.61,29.73,29.61,29.73,20000.0,29.61,29.73,29.61,29.73,20000.0
2022-02-01 10:55:00,29.71,29.71,29.71,29.71,5000.0,29.71,29.71,29.71,29.71,5000.0
2022-02-01 11:00:00,29.79,29.81,29.67,29.67,76150.0,29.79,29.81,29.67,29.67,76150.0
2022-02-01 11:05:00,29.67,29.76,29.67,29.76,10000.0,29.67,29.76,29.67,29.76,10000.0
2022-02-01 11:10:00,29.67,29.74,29.67,29.74,11450.0,29.67,29.74,29.67,29.74,11450.0
2022-02-01 11:15:00,29.79,29.79,29.71,29.71,20000.0,29.79,29.79,29.71,29.71,20000.0
2022-02-01 11:20:00,29.67,29.68,29.66,29.68,35000.0,29.67,29.68,29.66,29.68,35000.0
2022-02-01 11:25:00,29.74,29.74,29.74,29.74,5000.0,29.74,29.74,29.74,29.74,5000.0
2022-02-01 11:30:00,29.76,29.76,29.61,29.73,85000.0,29.76,29.76,29.61,29.73,85000.0
2022-02-01 11:35:00,29.69,29.69,29.68,29.68,15900.0,29.69,29.69,29.68,29.68,15900.0
2022-02-01 11:40:00,29.75,29.78,29.7,29.76,35000.0,29.75,29.78,29.7,29.76,35000.0
2022-02-01 11:45:00,29.72,29.74,29.72,29.72,25000.0,29.72,29.74,29.72,29.72,25000.0
2022-02-01 11:50:00,29.7,29.79,29.7,29.76,46000.0,29.7,29.79,29.7,29.76,46000.0
2022-02-01 11:55:00,29.85,29.93,29.85,29.93,27500.0,29.85,29.93,29.85,29.93,27500.0
2022-02-01 12:00:00,29.95,29.95,29.83,29.83,45650.0,29.95,29.95,29.83,29.83,45650.0
2022-02-01 12:05:00,29.8,29.85,29.77,29.82,100050.0,29.8,29.85,29.77,29.82,100050.0
2022-02-01 12:10:00,29.79,29.82,29.72,29.75,60150.0,29.79,29.82,29.72,29.75,60150.0
2022-02-01 12:15:00,29.79,29.79,29.78,29.78,10000.0,29.79,29.79,29.78,29.78,10000.0
2022-02-01 12:20:00,29.97,29.97,29.97,29.97,10000.0,29.97,29.97,29.97,29.97,10000.0
2022-02-01 12:25:00,29.9,29.91,29.83,29.88,49500.0,29.9,29.91,29.83,29.88,49500.0
2022-02-01 12:30:00,29.96,29.96,29.85,29.85,23550.0,29.96,29.96,29.85,29.85,23550.0
2022-02-01 12:35:00,29.89,29.93,29.85,29.93,30000.0,29.89,29.93,29.85,29.93,30000.0
2022-02-01 12:40:00,29.84,29.84,29.82,29.84,18650.0,29.84,29.84,29.82,29.84,18650.0
2022-02-01 12:45:00,29.83,29.91,29.83,29.91,17250.0,29.83,29.91,29.83,29.91,17250.0
2022-02-01 12:50:00,29.86,29.93,29.86,29.92,89500.0,29.86,29.93,29.86,29.92,89500.0
2022-02-01 12:55:00,30.05,30.12,30.05,30.12,160900.0,30.05,30.12,30.05,30.12,160900.0
2022-02-01 13:00:00,30.1,30.1,30.01,30.01,51000.0,30.1,30.1,30.01,30.01,51000.0
2022-02-01 13:05:00,29.99,29.99,29.96,29.96,10000.0,29.99,29.99,29.96,29.96,10000.0
2022-02-01 13:10:00,30.01,30.1,30.01,30.04,46700.0,30.01,30.1,30.01,30.04,46700.0
2022-02-01 13:15:00,30.01,30.07,30.01,30.01,57950.0,30.01,30.07,30.01,30.01,57950.0
2022-02-01 13:20:00,30.09,30.09,30.03,30.09,30700.0,30.09,30.09,30.03,30.09,30700.0
2022-02-01 13:25:00,30.09,30.09,30.06,30.09,70000.0,30.09,30.09,30.06,30.09,70000.0
2022-02-01 13:30:00,30.07,30.07,30.0,30.01,70000.0,30.07,30.07,30.0,30.01,70000.0
2022-02-01 13:35:00,29.99,30.01,29.93,29.99,45000.0,29.99,30.01,29.93,29.99,45000.0
2022-02-01 13:40:00,29.99,29.99,29.99,29.99,0.0,29.99,29.99,29.99,29.99,0.0
2022-02-01 13:45:00,30.07,30.09,29.99,30.01,25000.0,30.07,30.09,29.99,30.01,25000.0
2022-02-01 13:50:00,29.95,30.02,29.95,30.02,35000.0,29.95,30.02,29.95,30.02,35000.0
2022-02-01 13:55:00,29.97,29.98,29.93,29.98,15000.0,29.97,29.98,29.93,29.98,15000.0
2022-02-01 14:00:00,30.04,30.04,30.0,30.0,14700.0,30.04,30.04,30.0,30.0,14700.0
2022-02-01 14:05:00,30.02,30.05,30.01,30.05,35250.0,30.02,30.05,30.01,30.05,35250.0
2022-02-01 14:10:00,30.06,30.11,29.95,29.95,111250.0,30.06,30.11,29.95,29.95,111250.0
2022-02-01 14:15:00,29.9,29.95,29.9,29.95,20000.0,29.9,29.95,29.9,29.95,20000.0
2022-02-01 14:20:00,29.92,29.93,29.86,29.93,30000.0,29.92,29.93,29.86,29.93,30000.0
2022-02-01 14:25:00,29.89,29.9,29.88,29.88,45000.0,29.89,29.9,29.88,29.88,45000.0
2022-02-01 14:30:00,29.89,29.95,29.89,29.95,35000.0,29.89,29.95,29.89,29.95,35000.0
2022-02-01 14:35:00,29.92,29.97,29.89,29.97,155000.0,29.92,29.97,29.89,29.97,155000.0
2022-02-01 14:40:00,29.95,29.95,29.95,29.95,9850.0,29.95,29.95,29.95,29.95,9850.0
2022-02-01 14:45:00,30.04,30.04,29.99,29.99,26500.0,30.04,30.04,29.99,29.99,26500.0
2022-02-01 14:50:00,29.94,29.97,29.94,29.97,20000.0,29.94,29.97,29.94,29.97,20000.0
2022-02-01 14:55:00,29.93,29.97,29.93,29.96,35000.0,29.93,29.97,29.93,29.96,35000.0
2022-02-01 15:00:00,29.94,30.06,29.94,30.06,25000.0,29.94,30.06,29.94,30.06,25000.0
2022-02-01 15:05:00,30.04,30.07,30.03,30.05,50000.0,30.04,30.07,30.03,30.05,50000.0
2022-02-01 15:10:00,30.08,30.08,30.01,30.04,25100.0,30.08,30.08,30.01,30.04,25100.0
2022-02-01 15:15:00,30.01,30.01,29.96,29.99,61400.0,30.01,30.01,29.96,29.99,61400.0
2022-02-01 15:20:00,30.02,30.04,30.02,30.04,20000.0,30.02,30.04,30.02,30.04,20000.0
2022-02-01 15:25:00,30.06,30.11,30.04,30.11,46450.0,30.06,30.11,30.04,30.11,46450.0
2022-02-01 15:30:00,30.14,30.18,30.13,30.13,35000.0,30.14,30.18,30.13,30.13,35000.0
2022-02-01 15:35:00,30.14,30.15,30.08,30.08,45000.0,30.14,30.15,30.08,30.08,45000.0
2022-02-01 15:40:00,30.04,30.17,30.03,30.14,122800.0,30.04,30.17,30.03,30.14,122800.0
2022-02-01 15:45:00,30.14,30.19,30.1,30.18,96550.0,30.14,30.19,30.1,30.18,96550.0
2022-02-01 15:50:00,30.16,30.24,30.14,30.24,195000.0,30.16,30.24,30.14,30.24,195000.0
2022-02-01 15:55:00,30.25,30.26,30.22,30.26,447300.0,30.25,30.26,30.22,30.26,447300.0
2022-02-02 09:30:00,30.4,30.4,30.23,30.23,198250.0,30.4,30.4,30.23,30.23,198250.0
2022-02-02 09:35:00,30.34,30.42,30.24,30.35,127600.0,30.34,30.42,30.24,30.35,127600.0
2022-02-02 09:40:00,30.35,30.35,30.02,30.06,248950.0,30.35,30.35,30.02,30.06,248950.0
2022-02-02 09:45:00,30.04,30.04,29.91,29.98,137400.0,30.04,30.04,29.91,29.98,137400.0
2022-02-02 09:50:00,30.01,30.19,30.0,30.0,135000.0,30.01,30.19,30.0,30.0,135000.0
2022-02-02 09:55:00,30.03,30.05,30.03,30.04,35000.0,30.03,30.05,30.03,30.04,35000.0
2022-02-02 10:00:00,30.17,30.17,30.1,30.1,135500.0,30.17,30.17,30.1,30.1,135500.0
2022-02-02 10:05:00,30.07,30.08,29.99,30.0,290500.0,30.07,30.08,29.99,30.0,290500.0
2022-02-02 10:10:00,29.97,30.08,29.97,30.02,147750.0,29.97,30.08,29.97,30.02,147750.0
2022-02-02 10:15:00,30.11,30.11,30.03,30.03,25000.0,30.11,30.11,30.03,30.03,25000.0
2022-02-02 10:20:00,30.04,30.08,29.94,29.95,410000.0,30.04,30.08,29.94,29.95,410000.0
2022-02-02 10:25:00,29.9,29.9,29.82,29.9,90600.0,29.9,29.9,29.82,29.9,90600.0
2022-02-02 10:30:00,29.91,29.91,29.91,29.91,5000.0,29.91,29.91,29.91,29.91,5000.0
2022-02-02 10:35:00,29.88,29.88,29.8,29.87,134850.0,29.88,29.88,29.8,29.87,134850.0
2022-02-02 10:40:00,29.85,29.92,29.82,29.89,154250.0,29.85,29.92,29.82,29.89,154250.0
2022-02-02 10:45:00,29.9,29.91,29.78,29.78,54400.0,29.9,29.91,29.78,29.78,54400.0
2022-02-02 10:50:00,29.84,29.93,29.78,29.78,98600.0,29.84,29.93,29.78,29.78,98600.0
2022-02-02 10:55:00,29.84,29.88,29.84,29.86,92750.0,29.84,29.88,29.84,29.86,92750.0
2022-02-02 11:00:00,29.94,29.94,29.84,29.84,17600.0,29.94,29.94,29.84,29.84,17600.0
2022-02-02 11:05:00,29.87,29.87,29.78,29.81,72500.0,29.87,29.87,29.78,29.81,72500.0
2022-02-02 11:10:00,29.75,29.78,29.7,29.7,61750.0,29.75,29.78,29.7,29.7,61750.0
2022-02-02 11:15:00,29.67,29.78,29.67,29.78,53250.0,29.67,29.78,29.67,29.78,53250.0
2022-02-02 11:20:00,29.78,29.78,29.78,29.78,0.0,29.78,29.78,29.78,29.78,0.0
2022-02-02 11:25:00,29.89,29.91,29.82,29.82,37500.0,29.89,29.91,29.82,29.82,37500.0
2022-02-02 11:30:00,29.9,29.9,29.81,29.87,29950.0,29.9,29.9,29.81,29.87,29950.0
2022-02-02 11:35:00,29.82,29.85,29.81,29.83,110000.0,29.82,29.85,29.81,29.83,110000.0
2022-02-02 11:40:00,29.8,29.82,29.77,29.77,67450.0,29.8,29.82,29.77,29.77,67450.0
2022-02-02 11:45:00,29.8,29.8,29.8,29.8,5000.0,29.8,29.8,29.8,29.8,5000.0
2022-02-02 11:50:00,29.84,29.86,29.84,29.86,20000.0,29.84,29.86,29.84,29.86,20000.0
2022-02-02 11:55:00,29.85,29.87,29.85,29.87,15000.0,29.85,29.87,29.85,29.87,15000.0
2022-02-02 12:00:00,29.85,29.85,29.85,29.85,5000.0,29.85,29.85,29.85,29.85,5000.0
2022-02-02 12:05:00,29.89,29.92,29.84,29.91,55150.0,29.89,29.92,29.84,29.91,55150.0
2022-02-02 12:10:00,29.91,29.91,29.83,29.87,162950.0,29.91,29.91,29.83,29.87,162950.0
2022-02-02 12:15:00,29.88,29.9,29.73,29.74,145100.0,29.88,29.9,29.73,29.74,145100.0
2022-02-02 12:20:00,29.8,29.84,29.8,29.84,45000.0,29.8,29.84,29.8,29.84,45000.0
2022-02-02 12:25:00,29.83,29.87,29.82,29.82,20000.0,29.83,29.87,29.82,29.82,20000.0
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 12:35:00,29.75,29.75,29.75,29.75,0.0,29.75,29.75,29.75,29.75,0.0
2022-02-02 12:40:00,29.8,29.84,29.8,29.82,30000.0,29.8,29.84,29.8,29.82,30000.0
2022-02-02 12:45:00,29.85,29.91,29.85,29.91,55000.0,29.85,29.91,29.85,29.91,55000.0
2022-02-02 12:50:00,29.83,29.83,29.83,29.83,5000.0,29.83,29.83,29.83,29.83,5000.0
2022-02-02 12:55:00,29.86,29.86,29.85,29.86,15000.0,29.86,29.86,29.85,29.86,15000.0
2022-02-02 13:00:00,29.94,29.94,29.89,29.9,40150.0,29.94,29.94,29.89,29.9,40150.0
2022-02-02 13:05:00,29.9,29.9,29.9,29.9,25000.0,29.9,29.9,29.9,29.9,25000.0
2022-02-02 13:10:00,29.85,29.86,29.84,29.84,28750.0,29.85,29.86,29.84,29.84,28750.0
2022-02-02 13:15:00,29.85,29.91,29.85,29.91,25000.0,29.85,29.91,29.85,29.91,25000.0
2022-02-02 13:20:00,29.89,29.89,29.87,29.88,49650.0,29.89,29.89,29.87,29.88,49650.0
2022-02-02 13:25:00,29.83,29.83,29.83,29.83,31600.0,29.83,29.83,29.83,29.83,31600.0
2022-02-02 13:30:00,29.86,29.86,29.86,29.86,5000.0,29.86,29.86,29.86,29.86,5000.0
2022-02-02 13:35:00,29.89,29.93,29.88,29.89,130000.0,29.89,29.93,29.88,29.89,130000.0
2022-02-02 13:40:00,29.89,29.89,29.89,29.89,0.0,29.89,29.89,29.89,29.89,0.0
2022-02-02 13:45:00,29.87,29.87,29.82,29.82,76050.0,29.87,29.87,29.82,29.82,76050.0
2022-02-02 13:50:00,29.8,29.8,29.8,29.8,5000.0,29.8,29.8,29.8,29.8,5000.0
2022-02-02 13:55:00,29.84,29.84,29.81,29.83,35000.0,29.84,29.84,29.81,29.83,35000.0
2022-02-02 14:00:00,29.8,29.86,29.79,29.83,153750.0,29.8,29.86,29.79,29.83,153750.0
2022-02-02 14:05:00,29.8,29.8,29.73,29.74,192200.0,29.8,29.8,29.73,29.74,192200.0
2022-02-02 14:10:00,29.76,29.76,29.71,29.71,35000.0,29.76,29.76,29.71,29.71,35000.0
2022-02-02 14:15:00,29.72,29.72,29.68,29.72,54750.0,29.72,29.72,29.68,29.72,54750.0
2022-02-02 14:20:00,29.75,29.75,29.71,29.73,42700.0,29.75,29.75,29.71,29.73,42700.0
2022-02-02 14:25:00,29.72,29.78,29.71,29.78,30000.0,29.72,29.78,29.71,29.78,30000.0
2022-02-02 14:30:00,29.81,29.87,29.81,29.87,15000.0,29.81,29.87,29.81,29.87,15000.0
2022-02-02 14:35:00,29.86,29.86,29.84,29.84,15000.0,29.86,29.86,29.84,29.84,15000.0
2022-02-02 14:40:00,29.86,29.91,29.86,29.91,10000.0,29.86,29.91,29.86,29.91,10000.0
2022-02-02 14:45:00,29.89,29.89,29.89,29.89,25000.0,29.89,29.89,29.89,29.89,25000.0
2022-02-02 14:50:00,29.89,29.89,29.89,29.89,0.0,29.89,29.89,29.89,29.89,0.0
2022-02-02 14:55:00,29.83,29.84,29.79,29.79,140000.0,29.83,29.84,29.79,29.79,140000.0
2022-02-02 15:00:00,29.8,29.87,29.77,29.87,82250.0,29.8,29.87,29.77,29.87,82250.0
2022-02-02 15:05:00,29.83,29.83,29.83,29.83,5000.0,29.83,29.83,29.83,29.83,5000.0
2022-02-02 15:10:00,29.78,29.79,29.78,29.79,10000.0,29.78,29.79,29.78,29.79,10000.0
2022-02-02 15:15:00,29.82,29.85,29.78,29.85,56400.0,29.82,29.85,29.78,29.85,56400.0
2022-02-02 15:20:00,29.88,29.94,29.82,29.82,91400.0,29.88,29.94,29.82,29.82,91400.0
2022-02-02 15:25:00,29.84,29.84,29.74,29.79,60000.0,29.84,29.84,29.74,29.79,60000.0
2022-02-02 15:30:00,29.79,29.8,29.78,29.79,81850.0,29.79,29.8,29.78,29.79,81850.0
2022-02-02 15:35:00,29.78,29.81,29.74,29.74,116600.0,29.78,29.81,29.74,29.74,116600.0
2022-02-02 15:40:00,29.78,29.8,29.73,29.75,73250.0,29.78,29.8,29.73,29.75,73250.0
2022-02-02 15:45:00,29.77,29.8,29.77,29.78,15050.0,29.77,29.8,29.77,29.78,15050.0
2022-02-02 15:50:00,29.74,29.74,29.64,29.7,326500.0,29.74,29.74,29.64,29.7,326500.0
2022-02-02 15:55:00,29.7,29.77,29.67,29.68,499400.0,29.7,29.77,29.67,29.68,499400.0
2022-02-03 09:30:00,29.12,29.12,28.93,28.99,161350.0,29.12,29.12,28.93,28.99,161350.0
2022-02-03 09:35:00,29.02,29.19,29.02,29.19,15100.0,29.02,29.19,29.02,29.19,15100.0
2022-02-03 09:40:00,29.39,29.39,29.29,29.29,55500.0,29.39,29.39,29.29,29.29,55500.0
2022-02-03 09:45:00,29.31,29.31,29.15,29.15,108450.0,29.31,29.31,29.15,29.15,108450.0
2022-02-03 09:50:00,29.22,29.34,29.18,29.26,175100.0,29.22,29.34,29.18,29.26,175100.0
2022-02-03 09:55:00,29.27,29.27,29.14,29.18,162550.0,29.27,29.27,29.14,29.18,162550.0
2022-02-03 10:00:00,29.16,29.21,29.11,29.17,80000.0,29.16,29.21,29.11,29.17,80000.0
2022-02-03 10:05:00,29.16,29.19,29.14,29.15,118100.0,29.16,29.19,29.14,29.15,118100.0
2022-02-03 10:10:00,29.14,29.2,29.14,29.16,25000.0,29.14,29.2,29.14,29.16,25000.0
2022-02-03 10:15:00,29.14,29.26,29.1,29.23,125000.0,29.14,29.26,29.1,29.23,125000.0
2022-02-03 10:20:00,29.3,29.35,29.24,29.34,60000.0,29.3,29.35,29.24,29.34,60000.0
2022-02-03 10:25:00,29.24,29.24,29.2,29.23,25000.0,29.24,29.24,29.2,29.23,25000.0
2022-02-03 10:30:00,29.23,29.33,29.23,29.27,62450.0,29.23,29.33,29.23,29.27,62450.0
2022-02-03 10:35:00,29.2,29.2,29.13,29.15,60000.0,29.2,29.2,29.13,29.15,60000.0
2022-02-03 10:40:00,29.2,29.21,29.08,29.11,355000.0,29.2,29.21,29.08,29.11,355000.0
2022-02-03 10:45:00,29.07,29.16,29.03,29.05,97750.0,29.07,29.16,29.03,29.05,97750.0
2022-02-03 10:50:00,29.09,29.11,29.05,29.11,25000.0,29.09,29.11,29.05,29.11,25000.0
2022-02-03 10:55:00,29.14,29.14,29.13,29.13,75000.0,29.14,29.14,29.13,29.13,75000.0
2022-02-03 11:00:00,29.13,29.13,29.06,29.06,85600.0,29.13,29.13,29.06,29.06,85600.0
2022-02-03 11:05:00,29.14,29.17,29.13,29.16,45000.0,29.14,29.17,29.13,29.16,45000.0
2022-02-03 11:10:00,29.16,29.22,29.16,29.2,65000.0,29.16,29.22,29.16,29.2,65000.0
2022-02-03 11:15:00,29.11,29.24,29.11,29.24,65550.0,29.11,29.24,29.11,29.24,65550.0
2022-02-03 11:20:00,29.18,29.18,29.12,29.17,60800.0,29.18,29.18,29.12,29.17,60800.0
2022-02-03 11:25:00,29.17,29.17,29.09,29.09,30300.0,29.17,29.17,29.09,29.09,30300.0
2022-02-03 11:30:00,29.1,29.1,29.0,29.05,50000.0,29.1,29.1,29.0,29.05,50000.0
2022-02-03 11:35:00,29.06,29.09,28.99,29.06,35000.0,29.06,29.09,28.99,29.06,35000.0
2022-02-03 11:40:00,29.04,29.06,29.03,29.05,57200.0,29.04,29.06,29.03,29.05,57200.0
2022-02-03 11:45:00,29.06,29.1,28.95,28.99,369200.0,29.06,29.1,28.95,28.99,369200.0
2022-02-03 11:50:00,29.01,29.02,28.87,28.97,288700.0,29.01,29.02,28.87,28.97,288700.0
2022-02-03 11:55:00,28.96,29.0,28.96,28.96,22400.0,28.96,29.0,28.96,28.96,22400.0
2022-02-03 12:00:00,28.9,28.99,28.9,28.92,35900.0,28.9,28.99,28.9,28.92,35900.0
2022-02-03 12:05:00,28.87,28.91,28.86,28.91,17200.0,28.87,28.91,28.86,28.91,17200.0
2022-02-03 12:10:00,28.91,29.0,28.9,28.98,177150.0,28.91,29.0,28.9,28.98,177150.0
2022-02-03 12:15:00,28.98,28.98,28.9,28.94,100000.0,28.98,28.98,28.9,28.94,100000.0
2022-02-03 12:20:00,28.93,28.94,28.9,28.94,61950.0,28.93,28.94,28.9,28.94,61950.0
2022-02-03 12:25:00,28.89,28.97,28.89,28.97,41150.0,28.89,28.97,28.89,28.97,41150.0
2022-02-03 12:30:00,28.92,28.92,28.87,28.88,40000.0,28.92,28.92,28.87,28.88,40000.0
2022-02-03 12:35:00,28.94,28.94,28.93,28.94,30000.0,28.94,28.94,28.93,28.94,30000.0
2022-02-03 12:40:00,28.95,28.95,28.92,28.94,40000.0,28.95,28.95,28.92,28.94,40000.0
2022-02-03 12:45:00,28.94,28.94,28.94,28.94,17050.0,28.94,28.94,28.94,28.94,17050.0
2022-02-03 12:50:00,28.95,28.95,28.95,28.95,100000.0,28.95,28.95,28.95,28.95,100000.0
2022-02-03 12:55:00,28.95,28.95,28.88,28.91,40600.0,28.95,28.95,28.88,28.91,40600.0
2022-02-03 13:00:00,28.88,28.92,28.88,28.91,15000.0,28.88,28.92,28.88,28.91,15000.0
2022-02-03 13:05:00,28.88,28.88,28.86,28.88,20000.0,28.88,28.88,28.86,28.88,20000.0
2022-02-03 13:10:00,28.88,28.89,28.88,28.89,25000.0,28.88,28.89,28.88,28.89,25000.0
2022-02-03 13:15:00,28.89,28.89,28.84,28.88,39750.0,28.89,28.89,28.84,28.88,39750.0
2022-02-03 13:20:00,28.91,28.94,28.9,28.94,20000.0,28.91,28.94,28.9,28.94,20000.0
2022-02-03 13:25:00,29.0,29.0,29.0,29.0,10000.0,29.0,29.0,29.0,29.0,10000.0
2022-02-03 13:30:00,28.96,29.02,28.96,29.01,95450.0,28.96,29.02,28.96,29.01,95450.0
2022-02-03 13:35:00,29.07,29.07,28.97,28.97,37450.0,29.07,29.07,28.97,28.97,37450.0
2022-02-03 13:40:00,28.93,28.98,28.93,28.98,100000.0,28.93,28.98,28.93,28.98,100000.0
2022-02-03 13:45:00,29.03,29.03,28.97,29.03,25000.0,29.03,29.03,28.97,29.03,25000.0
2022-02-03 13:50:00,29.0,29.0,28.99,28.99,20000.0,29.0,29.0,28.99,28.99,20000.0
2022-02-03 13:55:00,28.96,29.0,28.94,28.94,70000.0,28.96,29.0,28.94,28.94,70000.0
2022-02-03 14:00:00,28.94,29.03,28.94,28.99,83400.0,28.94,29.03,28.94,28.99,83400.0
2022-02-03 14:05:00,29.03,29.04,28.93,28.96,198650.0,29.03,29.04,28.93,28.96,198650.0
2022-02-03 14:10:00,28.92,29.04,28.92,29.02,100000.0,28.92,29.04,28.92,29.02,100000.0
2022-02-03 14:15:00,29.01,29.01,29.01,29.01,10000.0,29.01,29.01,29.01,29.01,10000.0
2022-02-03 14:20:00,29.01,29.01,28.96,28.97,40000.0,29.01,29.01,28.96,28.97,40000.0
2022-02-03 14:25:00,28.99,29.03,28.95,28.98,163950.0,28.99,29.03,28.95,28.98,163950.0
2022-02-03 14:30:00,28.99,28.99,28.93,28.94,30000.0,28.99,28.99,28.93,28.94,30000.0
2022-02-03 14:35:00,28.99,28.99,28.93,28.95,55000.0,28.99,28.99,28.93,28.95,55000.0
2022-02-03 14:40:00,28.92,28.94,28.92,28.92,50350.0,28.92,28.94,28.92,28.92,50350.0
2022-02-03 14:45:00,28.93,28.94,28.88,28.89,146200.0,28.93,28.94,28.88,28.89,146200.0
2022-02-03 14:50:00,28.89,28.92,28.89,28.92,20000.0,28.89,28.92,28.89,28.92,20000.0
2022-02-03 14:55:00,28.93,28.93,28.93,28.93,10000.0,28.93,28.93,28.93,28.93,10000.0
2022-02-03 15:00:00,28.96,28.97,28.89,28.89,40000.0,28.96,28.97,28.89,28.89,40000.0
2022-02-03 15:05:00,28.93,28.97,28.93,28.97,58200.0,28.93,28.97,28.93,28.97,58200.0
2022-02-03 15:10:00,28.97,28.98,28.96,28.96,20000.0,28.97,28.98,28.96,28.96,20000.0
2022-02-03 15:15:00,29.02,29.02,28.98,28.98,49250.0,29.02,29.02,28.98,28.98,49250.0
2022-02-03 15:20:00,29.0,29.06,29.0,29.04,45000.0,29.0,29.06,29.0,29.04,45000.0
2022-02-03 15:25:00,29.02,29.06,29.0,29.04,70000.0,29.02,29.06,29.0,29.04,70000.0
2022-02-03 15:30:00,29.02,29.02,28.9,28.9,156300.0,29.02,29.02,28.9,28.9,156300.0
2022-02-03 15:35:00,28.9,28.94,28.84,28.84,139550.0,28.9,28.94,28.84,28.84,139550.0
2022-02-03 15:40:00,28.84,28.91,28.84,28.91,273850.0,28.84,28.91,28.84,28.91,273850.0
2022-02-03 15:45:00,28.88,28.89,28.88,28.88,85050.0,28.88,28.89,28.88,28.88,85050.0
2022-02-03 15:50:00,28.86,28.87,28.81,28.84,502650.0,28.86,28.87,28.81,28.84,502650.0
2022-02-03 15:55:00,28.85,28.99,28.85,28.94,781450.0,28.85,28.99,28.85,28.94,781450.0
2022-02-04 09:30:00,28.83,28.88,28.81,28.88,162600.0,28.83,28.88,28.81,28.88,162600.0
2022-02-04 09:35:00,28.9,28.9,28.76,28.8,80000.0,28.9,28.9,28.76,28.8,80000.0
2022-02-04 09:40:00,28.93,29.12,28.93,29.05,166200.0,28.93,29.12,28.93,29.05,166200.0
2022-02-04 09:45:00,29.11,29.24,29.11,29.24,65000.0,29.11,29.24,29.11,29.24,65000.0
2022-02-04 09:50:00,29.23,29.23,28.9,29.01,245250.0,29.23,29.23,28.9,29.01,245250.0
2022-02-04 09:55:00,28.95,29.08,28.95,29.01,55000.0,28.95,29.08,28.95,29.01,55000.0
2022-02-04 10:00:00,29.05,29.05,28.92,28.92,57350.0,29.05,29.05,28.92,28.92,57350.0
2022-02-04 10:05:00,29.02,29.15,28.93,28.99,65700.0,29.02,29.15,28.93,28.99,65700.0
2022-02-04 10:10:00,28.95,29.0,28.9,29.0,120000.0,28.95,29.0,28.9,29.0,120000.0
2022-02-04 10:15:00,29.01,29.13,29.0,29.08,113050.0,29.01,29.13,29.0,29.08,113050.0
2022-02-04 10:20:00,29.09,29.09,29.0,29.01,21500.0,29.09,29.09,29.0,29.01,21500.0
2022-02-04 10:25:00,29.03,29.12,28.98,28.98,85000.0,29.03,29.12,28.98,28.98,85000.0
2022-02-04 10:30:00,29.03,29.03,29.02,29.02,25150.0,29.03,29.03,29.02,29.02,25150.0
2022-02-04 10:35:00,28.93,28.95,28.93,28.94,30000.0,28.93,28.95,28.93,28.94,30000.0
2022-02-04 10:40:00,29.01,29.01,28.92,28.95,290300.0,29.01,29.01,28.92,28.95,290300.0
2022-02-04 10:45:00,28.94,28.95,28.85,28.91,233900.0,28.94,28.95,28.85,28.91,233900.0
2022-02-04 10:50:00,29.04,29.04,29.04,29.04,5000.0,29.04,29.04,29.04,29.04,5000.0
2022-02-04 10:55:00,29.05,29.05,29.05,29.05,5000.0,29.05,29.05,29.05,29.05,5000.0
2022-02-04 11:00:00,28.99,29.04,28.99,29.03,211900.0,28.99,29.04,28.99,29.03,211900.0
2022-02-04 11:05:00,29.05,29.05,28.96,29.02,113550.0,29.05,29.05,28.96,29.02,113550.0
2022-02-04 11:10:00,29.0,29.0,28.88,28.88,56600.0,29.0,29.0,28.88,28.88,56600.0
2022-02-04 11:15:00,28.96,29.01,28.93,28.98,145000.0,28.96,29.01,28.93,28.98,145000.0
2022-02-04 11:20:00,28.96,28.96,28.89,28.95,113450.0,28.96,28.96,28.89,28.95,113450.0
2022-02-04 11:25:00,29.03,29.05,29.01,29.05,60050.0,29.03,29.05,29.01,29.05,60050.0
2022-02-04 11:30:00,29.09,29.09,29.09,29.09,20050.0,29.09,29.09,29.09,29.09,20050.0
2022-02-04 11:35:00,29.09,29.12,29.09,29.12,20000.0,29.09,29.12,29.09,29.12,20000.0
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 11:45:00,29.18,29.18,29.18,29.18,0.0,29.18,29.18,29.18,29.18,0.0
2022-02-04 11:50:00,29.2,29.2,29.15,29.17,15000.0,29.2,29.2,29.15,29.17,15000.0
2022-02-04 11:55:00,29.21,29.21,29.17,29.19,50000.0,29.21,29.21,29.17,29.19,50000.0
2022-02-04 12:00:00,29.22,29.22,29.17,29.2,153550.0,29.22,29.22,29.17,29.2,153550.0
2022-02-04 12:05:00,29.32,29.32,29.32,29.32,22550.0,29.32,29.32,29.32,29.32,22550.0
2022-02-04 12:10:00,29.24,29.37,29.23,29.37,78050.0,29.24,29.37,29.23,29.37,78050.0
2022-02-04 12:15:00,29.42,29.42,29.42,29.42,25000.0,29.42,29.42,29.42,29.42,25000.0
2022-02-04 12:20:00,29.36,29.36,29.25,29.25,10000.0,29.36,29.36,29.25,29.25,10000.0
2022-02-04 12:25:00,29.21,29.21,29.2,29.2,17500.0,29.21,29.21,29.2,29.2,17500.0
2022-02-04 12:30:00,29.28,29.28,29.2,29.21,15550.0,29.28,29.28,29.2,29.21,15550.0
2022-02-04 12:35:00,29.2,29.21,29.16,29.16,80000.0,29.2,29.21,29.16,29.16,80000.0
2022-02-04 12:40:00,29.22,29.26,29.2,29.26,25000.0,29.22,29.26,29.2,29.26,25000.0
2022-02-04 12:45:00,29.28,29.28,29.28,29.28,25000.0,29.28,29.28,29.28,29.28,25000.0
2022-02-04 12:50:00,29.3,29.33,29.24,29.24,95450.0,29.3,29.33,29.24,29.24,95450.0
2022-02-04 12:55:00,29.38,29.38,29.38,29.38,5000.0,29.38,29.38,29.38,29.38,5000.0
2022-02-04 13:00:00,29.5,29.5,29.39,29.39,55000.0,29.5,29.5,29.39,29.39,55000.0
2022-02-04 13:05:00,29.48,29.55,29.48,29.55,11500.0,29.48,29.55,29.48,29.55,11500.0
2022-02-04 13:10:00,29.56,29.58,29.49,29.55,87500.0,29.56,29.58,29.49,29.55,87500.0
2022-02-04 13:15:00,29.53,29.57,29.5,29.53,101900.0,29.53,29.57,29.5,29.53,101900.0
2022-02-04 13:20:00,29.58,29.58,29.49,29.49,20000.0,29.58,29.58,29.49,29.49,20000.0
2022-02-04 13:25:00,29.56,29.56,29.54,29.55,25000.0,29.56,29.56,29.54,29.55,25000.0
2022-02-04 13:30:00,29.54,29.55,29.54,29.55,10000.0,29.54,29.55,29.54,29.55,10000.0
2022-02-04 13:35:00,29.54,29.54,29.51,29.51,10000.0,29.54,29.54,29.51,29.51,10000.0
2022-02-04 13:40:00,29.55,29.62,29.55,29.62,60000.0,29.55,29.62,29.55,29.62,60000.0
2022-02-04 13:45:00,29.64,29.64,29.6,29.6,40000.0,29.64,29.64,29.6,29.6,40000.0
2022-02-04 13:50:00,29.61,29.61,29.56,29.57,10000.0,29.61,29.61,29.56,29.57,10000.0
2022-02-04 13:55:00,29.55,29.58,29.55,29.58,15000.0,29.55,29.58,29.55,29.58,15000.0
2022-02-04 14:00:00,29.59,29.61,29.59,29.61,10000.0,29.59,29.61,29.59,29.61,10000.0
2022-02-04 14:05:00,29.6,29.6,29.57,29.59,40000.0,29.6,29.6,29.57,29.59,40000.0
2022-02-04 14:10:00,29.61,29.62,29.58,29.62,79900.0,29.61,29.62,29.58,29.62,79900.0
2022-02-04 14:15:00,29.64,29.65,29.61,29.61,99550.0,29.64,29.65,29.61,29.61,99550.0
2022-02-04 14:20:00,29.6,29.68,29.6,29.68,107150.0,29.6,29.68,29.6,29.68,107150.0
2022-02-04 14:25:00,29.66,29.66,29.64,29.64,19850.0,29.66,29.66,29.64,29.64,19850.0
2022-02-04 14:30:00,29.64,29.73,29.64,29.72,79350.0,29.64,29.73,29.64,29.72,79350.0
2022-02-04 14:35:00,29.72,29.76,29.69,29.69,35000.0,29.72,29.76,29.69,29.69,35000.0
2022-02-04 14:40:00,29.74,29.74,29.68,29.73,29700.0,29.74,29.74,29.68,29.73,29700.0
2022-02-04 14:45:00,29.73,29.76,29.71,29.71,38100.0,29.73,29.76,29.71,29.71,38100.0
2022-02-04 14:50:00,29.7,29.79,29.7,29.79,51400.0,29.7,29.79,29.7,29.79,51400.0
2022-02-04 14:55:00,29.79,29.86,29.74,29.81,213750.0,29.79,29.86,29.74,29.81,213750.0
2022-02-04 15:00:00,29.82,29.91,29.81,29.87,61600.0,29.82,29.91,29.81,29.87,61600.0
2022-02-04 15:05:00,29.86,29.89,29.86,29.89,64250.0,29.86,29.89,29.86,29.89,64250.0
2022-02-04 15:10:00,29.9,29.98,29.9,29.96,101000.0,29.9,29.98,29.9,29.96,101000.0
2022-02-04 15:15:00,29.93,29.93,29.89,29.91,60000.0,29.93,29.93,29.89,29.91,60000.0
2022-02-04 15:20:00,29.9,29.91,29.87,29.91,38250.0,29.9,29.91,29.87,29.91,38250.0
2022-02-04 15:25:00,29.86,29.91,29.86,29.89,95200.0,29.86,29.91,29.86,29.89,95200.0
2022-02-04 15:30:00,29.89,29.95,29.88,29.95,55550.0,29.89,29.95,29.88,29.95,55550.0
2022-02-04 15:35:00,29.9,29.9,29.8,29.88,163200.0,29.9,29.9,29.8,29.88,163200.0
2022-02-04 15:40:00,29.86,29.86,29.76,29.77,80400.0,29.86,29.86,29.76,29.77,80400.0
2022-02-04 15:45:00,29.78,29.83,29.73,29.75,534800.0,29.78,29.83,29.73,29.75,534800.0
2022-02-04 15:50:00,29.79,29.81,29.67,29.77,282600.0,29.79,29.81,29.67,29.77,282600.0
2022-02-04 15:55:00,29.72,29.78,29.67,29.67,1066900.0,29.72,29.78,29.67,29.67,1066900.0
2022-02-07 09:30:00,29.72,29.91,29.72,29.83,258800.0,29.72,29.91,29.72,29.83,258800.0
2022-02-07 09:35:00,29.8,30.1,29.8,30.1,270350.0,29.8,30.1,29.8,30.1,270350.0
2022-02-07 09:40:00,30.08,30.08,29.92,30.0,72550.0,30.08,30.08,29.92,30.0,72550.0
2022-02-07 09:45:00,29.95,29.95,29.77,29.77,89250.0,29.95,29.95,29.77,29.77,89250.0
2022-02-07 09:50:00,29.89,30.06,29.89,30.04,60000.0,29.89,30.06,29.89,30.04,60000.0
2022-02-07 09:55:00,30.02,30.03,29.86,29.96,93500.0,30.02,30.03,29.86,29.96,93500.0
2022-02-07 10:00:00,30.0,30.01,29.9,29.9,62500.0,30.0,30.01,29.9,29.9,62500.0
2022-02-07 10:05:00,29.94,29.97,29.88,29.97,30000.0,29.94,29.97,29.88,29.97,30000.0
2022-02-07 10:10:00,29.9,29.9,29.71,29.71,65750.0,29.9,29.9,29.71,29.71,65750.0
2022-02-07 10:15:00,29.72,29.72,29.46,29.62,115600.0,29.72,29.72,29.46,29.62,115600.0
2022-02-07 10:20:00,29.6,29.72,29.59,29.67,74350.0,29.6,29.72,29.59,29.67,74350.0
2022-02-07 10:25:00,29.66,29.66,29.64,29.64,35000.0,29.66,29.66,29.64,29.64,35000.0
2022-02-07 10:30:00,29.6,29.62,29.5,29.62,105000.0,29.6,29.62,29.5,29.62,105000.0
2022-02-07 10:35:00,29.7,29.73,29.67,29.67,35000.0,29.7,29.73,29.67,29.67,35000.0
2022-02-07 10:40:00,29.64,29.64,29.42,29.56,61100.0,29.64,29.64,29.42,29.56,61100.0
2022-02-07 10:45:00,29.61,29.61,29.47,29.47,34900.0,29.61,29.61,29.47,29.47,34900.0
2022-02-07 10:50:00,29.48,29.54,29.41,29.51,45000.0,29.48,29.54,29.41,29.51,45000.0
2022-02-07 10:55:00,29.47,29.47,29.4,29.46,50000.0,29.47,29.47,29.4,29.46,50000.0
2022-02-07 11:00:00,29.4,29.42,29.34,29.34,30000.0,29.4,29.42,29.34,29.34,30000.0
2022-02-07 11:05:00,29.35,29.37,29.27,29.29,122000.0,29.35,29.37,29.27,29.29,122000.0
2022-02-07 11:10:00,29.29,29.42,29.29,29.39,45000.0,29.29,29.42,29.29,29.39,45000.0
2022-02-07 11:15:00,29.4,29.4,29.34,29.34,35000.0,29.4,29.4,29.34,29.34,35000.0
2022-02-07 11:20:00,29.24,29.28,29.24,29.25,55000.0,29.24,29.28,29.24,29.25,55000.0
2022-02-07 11:25:00,29.26,29.31,29.22,29.27,118850.0,29.26,29.31,29.22,29.27,118850.0
2022-02-07 11:30:00,29.22,29.22,29.05,29.09,65600.0,29.22,29.22,29.05,29.09,65600.0
2022-02-07 11:35:00,29.0,29.2,29.0,29.04,290400.0,29.0,29.2,29.0,29.04,290400.0
2022-02-07 11:40:00,29.04,29.05,28.91,28.91,63500.0,29.04,29.05,28.91,28.91,63500.0
2022-02-07 11:45:00,28.92,29.0,28.92,29.0,55000.0,28.92,29.0,28.92,29.0,55000.0
2022-02-07 11:50:00,29.04,29.04,28.95,29.0,100600.0,29.04,29.04,28.95,29.0,100600.0
2022-02-07 11:55:00,28.97,29.05,28.97,29.05,130250.0,28.97,29.05,28.97,29.05,130250.0
2022-02-07 12:00:00,29.11,29.11,29.11,29.11,5000.0,29.11,29.11,29.11,29.11,5000.0
2022-02-07 12:05:00,29.07,29.11,29.07,29.11,35000.0,29.07,29.11,29.07,29.11,35000.0
2022-02-07 12:10:00,29.1,29.13,29.08,29.09,75650.0,29.1,29.13,29.08,29.09,75650.0
2022-02-07 12:15:00,29.11,29.16,29.11,29.16,25800.0,29.11,29.16,29.11,29.16,25800.0
2022-02-07 12:20:00,29.17,29.17,29.12,29.12,15000.0,29.17,29.17,29.12,29.12,15000.0
2022-02-07 12:25:00,29.12,29.24,29.08,29.24,96400.0,29.12,29.24,29.08,29.24,96400.0
2022-02-07 12:30:00,29.12,29.14,29.1,29.14,50250.0,29.12,29.14,29.1,29.14,50250.0
2022-02-07 12:35:00,29.11,29.13,29.07,29.07,25000.0,29.11,29.13,29.07,29.07,25000.0
2022-02-07 12:40:00,29.09,29.11,29.09,29.11,20100.0,29.09,29.11,29.09,29.11,20100.0
2022-02-07 12:45:00,29.07,29.13,29.06,29.13,65050.0,29.07,29.13,29.06,29.13,65050.0
2022-02-07 12:50:00,29.12,29.13,29.1,29.1,40000.0,29.12,29.13,29.1,29.1,40000.0
2022-02-07 12:55:00,29.11,29.12,29.08,29.08,16000.0,29.11,29.12,29.08,29.08,16000.0
2022-02-07 13:00:00,29.13,29.25,29.13,29.25,55650.0,29.13,29.25,29.13,29.25,55650.0
2022-02-07 13:05:00,29.24,29.24,29.2,29.24,41350.0,29.24,29.24,29.2,29.24,41350.0
2022-02-07 13:10:00,29.28,29.31,29.28,29.3,35000.0,29.28,29.31,29.28,29.3,35000.0
2022-02-07 13:15:00,29.3,29.3,29.28,29.28,10000.0,29.3,29.3,29.28,29.28,10000.0
2022-02-07 13:20:00,29.27,29.27,29.16,29.16,46400.0,29.27,29.27,29.16,29.16,46400.0
2022-02-07 13:25:00,29.22,29.27,29.19,29.27,43250.0,29.22,29.27,29.19,29.27,43250.0
2022-02-07 13:30:00,29.28,29.28,29.25,29.25,20000.0,29.28,29.28,29.25,29.25,20000.0
2022-02-07 13:35:00,29.29,29.36,29.29,29.36,68050.0,29.29,29.36,29.29,29.36,68050.0
2022-02-07 13:40:00,29.35,29.39,29.34,29.39,55000.0,29.35,29.39,29.34,29.39,55000.0
2022-02-07 13:45:00,29.37,29.39,29.3,29.3,90000.0,29.37,29.39,29.3,29.3,90000.0
2022-02-07 13:50:00,29.2,29.27,29.2,29.27,53200.0,29.2,29.27,29.2,29.27,53200.0
2022-02-07 13:55:00,29.31,29.34,29.3,29.34,46550.0,29.31,29.34,29.3,29.34,46550.0
2022-02-07 14:00:00,29.32,29.32,29.27,29.27,50000.0,29.32,29.32,29.27,29.27,50000.0
2022-02-07 14:05:00,29.3,29.3,29.23,29.23,55000.0,29.3,29.3,29.23,29.23,55000.0
2022-02-07 14:10:00,29.26,29.31,29.26,29.27,80550.0,29.26,29.31,29.26,29.27,80550.0
2022-02-07 14:15:00,29.25,29.31,29.21,29.31,65000.0,29.25,29.31,29.21,29.31,65000.0
2022-02-07 14:20:00,29.31,29.31,29.27,29.27,40000.0,29.31,29.31,29.27,29.27,40000.0
2022-02-07 14:25:00,29.29,29.4,29.29,29.4,75000.0,29.29,29.4,29.29,29.4,75000.0
2022-02-07 14:30:00,29.43,29.43,29.3,29.32,110250.0,29.43,29.43,29.3,29.32,110250.0
2022-02-07 14:35:00,29.36,29.37,29.34,29.35,40000.0,29.36,29.37,29.34,29.35,40000.0
2022-02-07 14:40:00,29.3,29.36,29.3,29.36,70000.0,29.3,29.36,29.3,29.36,70000.0
2022-02-07 14:45:00,29.36,29.38,29.33,29.33,65000.0,29.36,29.38,29.33,29.33,65000.0
2022-02-07 14:50:00,29.29,29.35,29.26,29.35,105000.0,29.29,29.35,29.26,29.35,105000.0
2022-02-07 14:55:00,29.34,29.34,29.32,29.32,40100.0,29.34,29.34,29.32,29.32,40100.0
2022-02-07 15:00:00,29.34,29.37,29.31,29.36,155000.0,29.34,29.37,29.31,29.36,155000.0
2022-02-07 15:05:00,29.35,29.35,29.25,29.31,110000.0,29.35,29.35,29.25,29.31,110000.0
2022-02-07 15:10:00,29.29,29.41,29.29,29.41,96000.0,29.29,29.41,29.29,29.41,96000.0
2022-02-07 15:15:00,29.4,29.43,29.36,29.36,75000.0,29.4,29.43,29.36,29.36,75000.0
2022-02-07 15:20:00,29.36,29.4,29.28,29.28,155000.0,29.36,29.4,29.28,29.28,155000.0
2022-02-07 15:25:00,29.3,29.31,29.23,29.25,65000.0,29.3,29.31,29.23,29.25,65000.0
2022-02-07 15:30:00,29.25,29.28,29.22,29.23,105000.0,29.25,29.28,29.22,29.23,105000.0
2022-02-07 15:35:00,29.22,29.27,29.14,29.15,95000.0,29.22,29.27,29.14,29.15,95000.0
2022-02-07 15:40:00,29.14,29.17,29.08,29.13,210000.0,29.14,29.17,29.08,29.13,210000.0
2022-02-07 15:45:00,29.12,29.13,29.07,29.08,127300.0,29.12,29.13,29.07,29.08,127300.0
2022-02-07 15:50:00,29.08,29.13,29.01,29.02,291250.0,29.08,29.13,29.01,29.02,291250.0
2022-02-07 15:55:00,29.04,29.08,28.96,29.06,726600.0,29.04,29.08,28.96,29.06,726600.0
2022-02-08 09:30:00,29.06,29.06,28.72,28.74,360300.0,29.06,29.06,28.72,28.74,360300.0
2022-02-08 09:35:00,28.79,28.96,28.79,28.95,80000.0,28.79,28.96,28.79,28.95,80000.0
2022-02-08 09:40:00,28.94,28.97,28.8,28.87,135550.0,28.94,28.97,28.8,28.87,135550.0
2022-02-08 09:45:00,28.86,28.96,28.84,28.86,100050.0,28.86,28.96,28.84,28.86,100050.0
2022-02-08 09:50:00,28.87,28.89,28.79,28.86,170000.0,28.87,28.89,28.79,28.86,170000.0
2022-02-08 09:55:00,28.81,28.82,28.71,28.82,151450.0,28.81,28.82,28.71,28.82,151450.0
2022-02-08 10:00:00,28.82,28.84,28.7,28.71,220100.0,28.82,28.84,28.7,28.71,220100.0
2022-02-08 10:05:00,28.69,28.8,28.69,28.8,59650.0,28.69,28.8,28.69,28.8,59650.0
2022-02-08 10:10:00,28.82,28.94,28.82,28.93,158750.0,28.82,28.94,28.82,28.93,158750.0
2022-02-08 10:15:00,28.83,28.94,28.76,28.94,51450.0,28.83,28.94,28.76,28.94,51450.0
2022-02-08 10:20:00,28.96,28.96,28.87,28.88,35450.0,28.96,28.96,28.87,28.88,35450.0
2022-02-08 10:25:00,28.91,28.93,28.78,28.78,127250.0,28.91,28.93,28.78,28.78,127250.0
2022-02-08 10:30:00,28.79,28.79,28.74,28.74,30000.0,28.79,28.79,28.74,28.74,30000.0
2022-02-08 10:35:00,28.78,28.83,28.71,28.81,177500.0,28.78,28.83,28.71,28.81,177500.0
2022-02-08 10:40:00,28.82,28.83,28.77,28.82,85000.0,28.82,28.83,28.77,28.82,85000.0
2022-02-08 10:45:00,28.86,28.92,28.82,28.83,135050.0,28.86,28.92,28.82,28.83,135050.0
2022-02-08 10:50:00,28.83,28.94,28.81,28.91,65000.0,28.83,28.94,28.81,28.91,65000.0
2022-02-08 10:55:00,28.88,28.92,28.8,28.92,131450.0,28.88,28.92,28.8,28.92,131450.0
2022-02-08 11:00:00,28.93,29.04,28.93,29.02,59350.0,28.93,29.04,28.93,29.02,59350.0
2022-02-08 11:05:00,29.0,29.03,28.91,29.03,115000.0,29.0,29.03,28.91,29.03,115000.0
2022-02-08 11:10:00,29.01,29.08,28.92,28.92,94850.0,29.01,29.08,28.92,28.92,94850.0
2022-02-08 11:15:00,28.99,29.08,28.95,28.95,173800.0,28.99,29.08,28.95,28.95,173800.0
2022-02-08 11:20:00,28.96,28.97,28.91,28.91,60650.0,28.96,28.97,28.91,28.91,60650.0
2022-02-08 11:25:00,28.97,29.01,28.94,29.01,55000.0,28.97,29.01,28.94,29.01,55000.0
2022-02-08 11:30:00,29.01,29.11,29.01,29.1,77150.0,29.01,29.11,29.01,29.1,77150.0
2022-02-08 11:35:00,29.09,29.13,29.07,29.12,38050.0,29.09,29.13,29.07,29.12,38050.0
2022-02-08 11:40:00,29.13,29.16,29.11,29.14,35000.0,29.13,29.16,29.11,29.14,35000.0
2022-02-08 11:45:00,29.13,29.13,29.1,29.1,15000.0,29.13,29.13,29.1,29.1,15000.0
2022-02-08 11:50:00,29.12,29.12,29.02,29.02,55000.0,29.12,29.12,29.02,29.02,55000.0
2022-02-08 11:55:00,29.05,29.08,29.04,29.04,59100.0,29.05,29.08,29.04,29.04,59100.0
2022-02-08 12:00:00,29.08,29.09,29.03,29.07,96750.0,29.08,29.09,29.03,29.07,96750.0
2022-02-08 12:05:00,29.06,29.1,29.06,29.06,63100.0,29.06,29.1,29.06,29.06,63100.0
2022-02-08 12:10:00,29.1,29.1,29.04,29.04,25000.0,29.1,29.1,29.04,29.04,25000.0
2022-02-08 12:15:00,28.93,28.93,28.93,28.93,15000.0,28.93,28.93,28.93,28.93,15000.0
2022-02-08 12:20:00,29.0,29.04,28.98,28.98,60150.0,29.0,29.04,28.98,28.98,60150.0
2022-02-08 12:25:00,29.0,29.04,28.98,29.0,51850.0,29.0,29.04,28.98,29.0,51850.0
2022-02-08 12:30:00,29.15,29.15,29.13,29.13,15000.0,29.15,29.15,29.13,29.13,15000.0
2022-02-08 12:35:00,29.17,29.24,29.15,29.24,131000.0,29.17,29.24,29.15,29.24,131000.0
2022-02-08 12:40:00,29.2,29.24,29.18,29.18,132750.0,29.2,29.24,29.18,29.18,132750.0
2022-02-08 12:45:00,29.24,29.24,29.17,29.2,45000.0,29.24,29.24,29.17,29.2,45000.0
2022-02-08 12:50:00,29.17,29.23,29.11,29.11,127750.0,29.17,29.23,29.11,29.11,127750.0
2022-02-08 12:55:00,29.15,29.16,29.15,29.16,10000.0,29.15,29.16,29.15,29.16,10000.0
2022-02-08 13:00:00,29.12,29.12,29.08,29.09,35000.0,29.12,29.12,29.08,29.09,35000.0
2022-02-08 13:05:00,29.06,29.1,29.04,29.07,85600.0,29.06,29.1,29.04,29.07,85600.0
2022-02-08 13:10:00,29.1,29.1,29.09,29.09,15000.0,29.1,29.1,29.09,29.09,15000.0
2022-02-08 13:15:00,29.11,29.11,28.95,29.01,122750.0,29.11,29.11,28.95,29.01,122750.0
2022-02-08 13:20:00,29.0,29.08,29.0,29.08,71000.0,29.0,29.08,29.0,29.08,71000.0
2022-02-08 13:25:00,29.04,29.05,28.98,28.98,77900.0,29.04,29.05,28.98,28.98,77900.0
2022-02-08 13:30:00,28.97,28.98,28.94,28.98,32550.0,28.97,28.98,28.94,28.98,32550.0
2022-02-08 13:35:00,29.0,29.01,28.98,29.0,91600.0,29.0,29.01,28.98,29.0,91600.0
2022-02-08 13:40:00,28.96,28.96,28.87,28.91,117350.0,28.96,28.96,28.87,28.91,117350.0
2022-02-08 13:45:00,28.88,28.96,28.88,28.93,88350.0,28.88,28.96,28.88,28.93,88350.0
2022-02-08 13:50:00,28.89,28.9,28.86,28.89,114050.0,28.89,28.9,28.86,28.89,114050.0
2022-02-08 13:55:00,28.88,28.91,28.88,28.9,30000.0,28.88,28.91,28.88,28.9,30000.0
2022-02-08 14:00:00,28.91,28.98,28.91,28.98,40300.0,28.91,28.98,28.91,28.98,40300.0
2022-02-08 14:05:00,29.01,29.04,28.96,28.96,95550.0,29.01,29.04,28.96,28.96,95550.0
2022-02-08 14:10:00,28.92,29.0,28.91,29.0,75150.0,28.92,29.0,28.91,29.0,75150.0
2022-02-08 14:15:00,28.99,28.99,28.88,28.88,149000.0,28.99,28.99,28.88,28.88,149000.0
2022-02-08 14:20:00,28.88,28.88,28.81,28.81,109000.0,28.88,28.88,28.81,28.81,109000.0
2022-02-08 14:25:00,28.81,28.85,28.78,28.8,238500.0,28.81,28.85,28.78,28.8,238500.0
2022-02-08 14:30:00,28.8,28.85,28.8,28.85,55000.0,28.8,28.85,28.8,28.85,55000.0
2022-02-08 14:35:00,28.88,28.91,28.84,28.84,40100.0,28.88,28.91,28.84,28.84,40100.0
2022-02-08 14:40:00,28.81,28.94,28.8,28.94,122550.0,28.81,28.94,28.8,28.94,122550.0
2022-02-08 14:45:00,28.91,28.92,28.89,28.91,55900.0,28.91,28.92,28.89,28.91,55900.0
2022-02-08 14:50:00,28.96,28.96,28.92,28.96,50000.0,28.96,28.96,28.92,28.96,50000.0
2022-02-08 14:55:00,28.96,28.97,28.94,28.94,45000.0,28.96,28.97,28.94,28.94,45000.0
2022-02-08 15:00:00,28.86,28.92,28.84,28.92,100600.0,28.86,28.92,28.84,28.92,100600.0
2022-02-08 15:05:00,28.91,28.96,28.9,28.95,123700.0,28.91,28.96,28.9,28.95,123700.0
2022-02-08 15:10:00,29.0,29.03,28.96,29.03,59850.0,29.0,29.03,28.96,29.03,59850.0
2022-02-08 15:15:00,29.03,29.05,28.97,29.05,92500.0,29.03,29.05,28.97,29.05,92500.0
2022-02-08 15:20:00,29.05,29.05,29.0,29.0,137100.0,29.05,29.05,29.0,29.0,137100.0
2022-02-08 15:25:00,29.02,29.28,28.99,29.22,794450.0,29.02,29.28,28.99,29.22,794450.0
2022-02-08 15:30:00,29.2,29.25,29.18,29.25,277650.0,29.2,29.25,29.18,29.25,277650.0
2022-02-08 15:35:00,29.19,29.24,29.16,29.21,266750.0,29.19,29.24,29.16,29.21,266750.0
2022-02-08 15:40:00,29.24,29.36,29.24,29.27,332850.0,29.24,29.36,29.24,29.27,332850.0
2022-02-08 15:45:00,29.28,29.46,29.28,29.37,840700.0,29.28,29.46,29.28,29.37,840700.0
2022-02-08 15:50:00,29.38,29.39,29.27,29.29,954250.0,29.38,29.39,29.27,29.29,954250.0
2022-02-08 15:55:00,29.29,29.32,29.2,29.23,1497350.0,29.29,29.32,29.2,29.23,1497350.0
2022-02-09 09:30:00,31.51,32.32,31.5,31.8,3116450.0,31.51,32.32,31.5,31.8,3116450.0
2022-02-09 09:35:00,31.86,32.16,31.5,31.76,1179850.0,31.86,32.16,31.5,31.76,1179850.0
2022-02-09 09:40:00,31.71,31.71,31.16,31.29,974000.0,31.71,31.71,31.16,31.29,974000.0
2022-02-09 09:45:00,31.3,31.5,31.29,31.34,666000.0,31.3,31.5,31.29,31.34,666000.0
2022-02-09 09:50:00,31.38,31.39,30.9,31.02,931600.0,31.38,31.39,30.9,31.02,931600.0
2022-02-09 09:55:00,31.1,31.16,30.94,31.12,661650.0,31.1,31.16,30.94,31.12,661650.0
2022-02-09 10:00:00,31.13,31.59,31.07,31.37,781250.0,31.13,31.59,31.07,31.37,781250.0
2022-02-09 10:05:00,31.44,31.53,31.35,31.49,288700.0,31.44,31.53,31.35,31.49,288700.0
2022-02-09 10:10:00,31.47,31.54,31.16,31.27,345200.0,31.47,31.54,31.16,31.27,345200.0
2022-02-09 10:15:00,31.22,31.25,31.0,31.11,322400.0,31.22,31.25,31.0,31.11,322400.0
2022-02-09 10:20:00,31.1,31.28,31.09,31.25,206250.0,31.1,31.28,31.09,31.25,206250.0
2022-02-09 10:25:00,31.26,31.33,31.21,31.27,186250.0,31.26,31.33,31.21,31.27,186250.0
2022-02-09 10:30:00,31.23,31.29,31.13,31.24,217200.0,31.23,31.29,31.13,31.24,217200.0
2022-02-09 10:35:00,31.28,31.4,31.21,31.36,147850.0,31.28,31.4,31.21,31.36,147850.0
2022-02-09 10:40:00,31.36,31.41,31.27,31.34,153000.0,31.36,31.41,31.27,31.34,153000.0
2022-02-09 10:45:00,31.42,31.42,31.29,31.33,116650.0,31.42,31.42,31.29,31.33,116650.0
2022-02-09 10:50:00,31.39,31.49,31.39,31.4,93900.0,31.39,31.49,31.39,31.4,93900.0
2022-02-09 10:55:00,31.38,31.49,31.38,31.4,164750.0,31.38,31.49,31.38,31.4,164750.0
2022-02-09 11:00:00,31.48,31.66,31.45,31.64,125000.0,31.48,31.66,31.45,31.64,125000.0
2022-02-09 11:05:00,31.62,31.73,31.6,31.66,309200.0,31.62,31.73,31.6,31.66,309200.0
2022-02-09 11:10:00,31.65,31.73,31.58,31.72,335950.0,31.65,31.73,31.58,31.72,335950.0
2022-02-09 11:15:00,31.72,31.91,31.72,31.83,682300.0,31.72,31.91,31.72,31.83,682300.0
2022-02-09 11:20:00,31.81,31.83,31.72,31.72,230600.0,31.81,31.83,31.72,31.72,230600.0
2022-02-09 11:25:00,31.73,31.81,31.73,31.75,163500.0,31.73,31.81,31.73,31.75,163500.0
2022-02-09 11:30:00,31.75,31.77,31.66,31.75,158850.0,31.75,31.77,31.66,31.75,158850.0
2022-02-09 11:35:00,31.78,31.82,31.7,31.74,200750.0,31.78,31.82,31.7,31.74,200750.0
2022-02-09 11:40:00,31.79,31.8,31.7,31.78,121500.0,31.79,31.8,31.7,31.78,121500.0
2022-02-09 11:45:00,31.76,31.84,31.76,31.76,197900.0,31.76,31.84,31.76,31.76,197900.0
2022-02-09 11:50:00,31.74,31.78,31.68,31.68,136250.0,31.74,31.78,31.68,31.68,136250.0
2022-02-09 11:55:00,31.65,31.75,31.62,31.75,157400.0,31.65,31.75,31.62,31.75,157400.0
2022-02-09 12:00:00,31.73,31.81,31.7,31.76,140450.0,31.73,31.81,31.7,31.76,140450.0
2022-02-09 12:05:00,31.78,31.86,31.77,31.81,400400.0,31.78,31.86,31.77,31.81,400400.0
2022-02-09 12:10:00,31.8,31.94,31.8,31.89,187800.0,31.8,31.94,31.8,31.89,187800.0
2022-02-09 12:15:00,31.91,31.92,31.85,31.87,85800.0,31.91,31.92,31.85,31.87,85800.0
2022-02-09 12:20:00,31.87,31.95,31.86,31.92,215000.0,31.87,31.95,31.86,31.92,215000.0
2022-02-09 12:25:00,31.92,31.95,31.88,31.88,135000.0,31.92,31.95,31.88,31.88,135000.0
2022-02-09 12:30:00,31.9,31.96,31.84,31.94,103300.0,31.9,31.96,31.84,31.94,103300.0
2022-02-09 12:35:00,31.94,32.11,31.91,32.1,260000.0,31.94,32.11,31.91,32.1,260000.0
2022-02-09 12:40:00,32.11,32.13,32.06,32.06,181250.0,32.11,32.13,32.06,32.06,181250.0
2022-02-09 12:45:00,32.06,32.06,31.98,32.05,106550.0,32.06,32.06,31.98,32.05,106550.0
2022-02-09 12:50:00,32.03,32.07,32.0,32.07,71700.0,32.03,32.07,32.0,32.07,71700.0
2022-02-09 12:55:00,32.06,32.1,32.01,32.09,200150.0,32.06,32.1,32.01,32.09,200150.0
2022-02-09 13:00:00,32.09,32.09,31.98,32.0,199550.0,32.09,32.09,31.98,32.0,199550.0
2022-02-09 13:05:00,31.99,32.1,31.97,32.03,248700.0,31.99,32.1,31.97,32.03,248700.0
2022-02-09 13:10:00,32.08,32.08,31.97,31.99,107300.0,32.08,32.08,31.97,31.99,107300.0
2022-02-09 13:15:00,32.0,32.02,31.94,32.02,115700.0,32.0,32.02,31.94,32.02,115700.0
2022-02-09 13:20:00,31.99,32.04,31.99,32.0,80300.0,31.99,32.04,31.99,32.0,80300.0
2022-02-09 13:25:00,32.0,32.06,31.97,32.02,374250.0,32.0,32.06,31.97,32.02,374250.0
2022-02-09 13:30:00,32.0,32.08,31.98,32.02,378300.0,32.0,32.08,31.98,32.02,378300.0
2022-02-09 13:35:00,31.99,32.02,31.97,31.99,137500.0,31.99,32.02,31.97,31.99,137500.0
2022-02-09 13:40:00,31.99,32.04,31.96,32.02,141300.0,31.99,32.04,31.96,32.02,141300.0
2022-02-09 13:45:00,32.02,32.02,32.0,32.01,30000.0,32.02,32.02,32.0,32.01,30000.0
2022-02-09 13:50:00,32.02,32.03,32.0,32.01,315700.0,32.02,32.03,32.0,32.01,315700.0
2022-02-09 13:55:00,32.03,32.14,32.01,32.14,164650.0,32.03,32.14,32.01,32.14,164650.0
2022-02-09 14:00:00,32.14,32.19,32.11,32.15,205200.0,32.14,32.19,32.11,32.15,205200.0
2022-02-09 14:05:00,32.11,32.17,32.11,32.17,97500.0,32.11,32.17,32.11,32.17,97500.0
2022-02-09 14:10:00,32.2,32.29,32.15,32.23,399550.0,32.2,32.29,32.15,32.23,399550.0
2022-02-09 14:15:00,32.21,32.26,32.18,32.18,87500.0,32.21,32.26,32.18,32.18,87500.0
2022-02-09 14:20:00,32.17,32.24,32.17,32.21,85000.0,32.17,32.24,32.17,32.21,85000.0
2022-02-09 14:25:00,32.24,32.24,32.19,32.2,105000.0,32.24,32.24,32.19,32.2,105000.0
2022-02-09 14:30:00,32.19,32.25,32.19,32.22,97850.0,32.19,32.25,32.19,32.22,97850.0
2022-02-09 14:35:00,32.2,32.25,32.2,32.25,57700.0,32.2,32.25,32.2,32.25,57700.0
2022-02-09 14:40:00,32.23,32.24,32.16,32.18,139500.0,32.23,32.24,32.16,32.18,139500.0
2022-02-09 14:45:00,32.17,32.2,32.11,32.12,219800.0,32.17,32.2,32.11,32.12,219800.0
2022-02-09 14:50:00,32.14,32.18,32.11,32.13,142300.0,32.14,32.18,32.11,32.13,142300.0
2022-02-09 14:55:00,32.13,32.16,32.12,32.13,140550.0,32.13,32.16,32.12,32.13,140550.0
2022-02-09 15:00:00,32.13,32.15,32.11,32.15,80000.0,32.13,32.15,32.11,32.15,80000.0
2022-02-09 15:05:00,32.14,32.14,32.01,32.04,215000.0,32.14,32.14,32.01,32.04,215000.0
2022-02-09 15:10:00,32.07,32.12,32.07,32.11,163750.0,32.07,32.12,32.07,32.11,163750.0
2022-02-09 15:15:00,32.07,32.07,32.02,32.05,85050.0,32.07,32.07,32.02,32.05,85050.0
2022-02-09 15:20:00,32.06,32.07,32.02,32.06,180500.0,32.06,32.07,32.02,32.06,180500.0
2022-02-09 15:25:00,32.04,32.11,32.02,32.11,300750.0,32.04,32.11,32.02,32.11,300750.0
2022-02-09 15:30:00,32.16,32.2,32.12,32.17,349650.0,32.16,32.2,32.12,32.17,349650.0
2022-02-09 15:35:00,32.19,32.22,32.17,32.19,255200.0,32.19,32.22,32.17,32.19,255200.0
2022-02-09 15:40:00,32.17,32.19,32.12,32.18,310950.0,32.17,32.19,32.12,32.18,310950.0
2022-02-09 15:45:00,32.18,32.22,32.14,32.2,303000.0,32.18,32.22,32.14,32.2,303000.0
2022-02-09 15:50:00,32.22,32.24,32.13,32.22,611300.0,32.22,32.24,32.13,32.22,611300.0
2022-02-09 15:55:00,32.2,32.22,32.18,32.18,1204850.0,32.2,32.22,32.18,32.18,1204850.0
2022-02-10 09:30:00,31.74,31.76,31.57,31.76,701900.0,31.74,31.76,31.57,31.76,701900.0
2022-02-10 09:35:00,31.74,32.1,31.7,32.1,102500.0,31.74,32.1,31.7,32.1,102500.0
2022-02-10 09:40:00,31.94,32.05,31.77,31.86,105000.0,31.94,32.05,31.77,31.86,105000.0
2022-02-10 09:45:00,31.95,31.95,31.78,31.84,56000.0,31.95,31.95,31.78,31.84,56000.0
2022-02-10 09:50:00,31.84,32.0,31.84,32.0,41000.0,31.84,32.0,31.84,32.0,41000.0
2022-02-10 09:55:00,32.04,32.13,32.02,32.06,70000.0,32.04,32.13,32.02,32.06,70000.0
2022-02-10 10:00:00,32.06,32.11,31.96,32.11,75000.0,32.06,32.11,31.96,32.11,75000.0
2022-02-10 10:05:00,32.13,32.13,32.09,32.11,26250.0,32.13,32.13,32.09,32.11,26250.0
2022-02-10 10:10:00,32.09,32.09,32.09,32.09,10000.0,32.09,32.09,32.09,32.09,10000.0
2022-02-10 10:15:00,32.06,32.06,31.9,31.9,79250.0,32.06,32.06,31.9,31.9,79250.0
2022-02-10 10:20:00,31.94,31.94,31.89,31.92,41800.0,31.94,31.94,31.89,31.92,41800.0
2022-02-10 10:25:00,31.89,31.89,31.82,31.82,62500.0,31.89,31.89,31.82,31.82,62500.0
2022-02-10 10:30:00,31.82,31.89,31.82,31.88,60850.0,31.82,31.89,31.82,31.88,60850.0
2022-02-10 10:35:00,31.91,31.92,31.88,31.92,79700.0,31.91,31.92,31.88,31.92,79700.0
2022-02-10 10:40:00,31.97,32.02,31.95,31.95,50000.0,31.97,32.02,31.95,31.95,50000.0
2022-02-10 10:45:00,31.91,31.93,31.91,31.93,25750.0,31.91,31.93,31.91,31.93,25750.0
2022-02-10 10:50:00,31.96,31.96,31.7,31.71,313950.0,31.96,31.96,31.7,31.71,313950.0
2022-02-10 10:55:00,31.66,31.68,31.6,31.64,95000.0,31.66,31.68,31.6,31.64,95000.0
2022-02-10 11:00:00,31.65,31.75,31.6,31.75,54950.0,31.65,31.75,31.6,31.75,54950.0
2022-02-10 11:05:00,31.76,31.88,31.76,31.79,66250.0,31.76,31.88,31.76,31.79,66250.0
2022-02-10 11:10:00,31.78,31.84,31.7,31.7,219750.0,31.78,31.84,31.7,31.7,219750.0
2022-02-10 11:15:00,31.69,31.73,31.69,31.73,30500.0,31.69,31.73,31.69,31.73,30500.0
2022-02-10 11:20:00,31.75,31.75,31.69,31.71,102500.0,31.75,31.75,31.69,31.71,102500.0
2022-02-10 11:25:00,31.69,31.81,31.68,31.76,172100.0,31.69,31.81,31.68,31.76,172100.0
2022-02-10 11:30:00,31.74,31.74,31.6,31.63,61550.0,31.74,31.74,31.6,31.63,61550.0
2022-02-10 11:35:00,31.62,31.68,31.54,31.66,93350.0,31.62,31.68,31.54,31.66,93350.0
2022-02-10 11:40:00,31.62,31.74,31.62,31.74,55000.0,31.62,31.74,31.62,31.74,55000.0
2022-02-10 11:45:00,31.78,31.88,31.74,31.88,35000.0,31.78,31.88,31.74,31.88,35000.0
2022-02-10 11:50:00,31.8,31.8,31.8,31.8,10000.0,31.8,31.8,31.8,31.8,10000.0
2022-02-10 11:55:00,31.77,31.8,31.77,31.8,49900.0,31.77,31.8,31.77,31.8,49900.0
2022-02-10 12:00:00,31.85,31.9,31.85,31.88,15000.0,31.85,31.9,31.85,31.88,15000.0
2022-02-10 12:05:00,31.88,31.88,31.84,31.84,30050.0,31.88,31.88,31.84,31.84,30050.0
2022-02-10 12:10:00,31.9,31.92,31.9,31.92,15000.0,31.9,31.92,31.9,31.92,15000.0
2022-02-10 12:15:00,31.9,31.99,31.86,31.99,40000.0,31.9,31.99,31.86,31.99,40000.0
2022-02-10 12:20:00,31.97,32.02,31.97,31.99,41000.0,31.97,32.02,31.97,31.99,41000.0
2022-02-10 12:25:00,32.01,32.01,31.91,31.91,30000.0,32.01,32.01,31.91,31.91,30000.0
2022-02-10 12:30:00,31.99,32.01,31.93,31.93,35000.0,31.99,32.01,31.93,31.93,35000.0
2022-02-10 12:35:00,31.97,31.99,31.97,31.99,34350.0,31.97,31.99,31.97,31.99,34350.0
2022-02-10 12:40:00,32.0,32.03,32.0,32.03,25000.0,32.0,32.03,32.0,32.03,25000.0
2022-02-10 12:45:00,32.03,32.03,31.76,31.86,97050.0,32.03,32.03,31.76,31.86,97050.0
2022-02-10 12:50:00,31.76,31.91,31.75,31.91,97650.0,31.76,31.91,31.75,31.91,97650.0
2022-02-10 12:55:00,31.93,32.02,31.89,32.02,35000.0,31.93,32.02,31.89,32.02,35000.0
2022-02-10 13:00:00,31.88,31.88,31.86,31.88,35150.0,31.88,31.88,31.86,31.88,35150.0
2022-02-10 13:05:00,31.87,31.97,31.87,31.97,10000.0,31.87,31.97,31.87,31.97,10000.0
2022-02-10 13:10:00,31.82,31.82,31.82,31.82,5000.0,31.82,31.82,31.82,31.82,5000.0
2022-02-10 13:15:00,31.81,31.81,31.7,31.76,55000.0,31.81,31.81,31.7,31.76,55000.0
2022-02-10 13:20:00,31.67,31.76,31.66,31.76,40700.0,31.67,31.76,31.66,31.76,40700.0
2022-02-10 13:25:00,31.72,31.72,31.72,31.72,10000.0,31.72,31.72,31.72,31.72,10000.0
2022-02-10 13:30:00,31.62,31.63,31.6,31.63,25000.0,31.62,31.63,31.6,31.63,25000.0
2022-02-10 13:35:00,31.6,31.62,31.55,31.62,79650.0,31.6,31.62,31.55,31.62,79650.0
2022-02-10 13:40:00,31.7,31.76,31.7,31.71,25300.0,31.7,31.76,31.7,31.71,25300.0
2022-02-10 13:45:00,31.75,31.9,31.75,31.9,59850.0,31.75,31.9,31.75,31.9,59850.0
2022-02-10 13:50:00,31.75,31.79,31.75,31.79,10750.0,31.75,31.79,31.75,31.79,10750.0
2022-02-10 13:55:00,31.76,31.76,31.73,31.73,38250.0,31.76,31.76,31.73,31.73,38250.0
2022-02-10 14:00:00,31.8,31.8,31.71,31.74,73600.0,31.8,31.8,31.71,31.74,73600.0
2022-02-10 14:05:00,31.71,31.71,31.64,31.71,75700.0,31.71,31.71,31.64,31.71,75700.0
2022-02-10 14:10:00,31.68,31.72,31.63,31.63,91800.0,31.68,31.72,31.63,31.63,91800.0
2022-02-10 14:15:00,31.56,31.58,31.52,31.55,92400.0,31.56,31.58,31.52,31.55,92400.0
2022-02-10 14:20:00,31.59,31.69,31.55,31.68,85200.0,31.59,31.69,31.55,31.68,85200.0
2022-02-10 14:25:00,31.71,31.71,31.67,31.7,40850.0,31.71,31.71,31.67,31.7,40850.0
2022-02-10 14:30:00,31.71,31.8,31.71,31.72,55000.0,31.71,31.8,31.71,31.72,55000.0
2022-02-10 14:35:00,31.76,31.83,31.76,31.83,20000.0,31.76,31.83,31.76,31.83,20000.0
2022-02-10 14:40:00,31.85,31.85,31.83,31.84,35400.0,31.85,31.85,31.83,31.84,35400.0
2022-02-10 14:45:00,31.82,31.82,31.8,31.8,30000.0,31.82,31.82,31.8,31.8,30000.0
2022-02-10 14:50:00,31.65,31.66,31.65,31.66,20000.0,31.65,31.66,31.65,31.66,20000.0
2022-02-10 14:55:00,31.63,31.63,31.56,31.56,42500.0,31.63,31.63,31.56,31.56,42500.0
2022-02-10 15:00:00,31.6,31.6,31.49,31.53,139900.0,31.6,31.6,31.49,31.53,139900.0
2022-02-10 15:05:00,31.62,31.62,31.62,31.62,5000.0,31.62,31.62,31.62,31.62,5000.0
2022-02-10 15:10:00,31.53,31.68,31.53,31.68,45250.0,31.53,31.68,31.53,31.68,45250.0
2022-02-10 15:15:00,31.64,31.68,31.6,31.6,35200.0,31.64,31.68,31.6,31.6,35200.0
2022-02-10 15:20:00,31.58,31.58,31.52,31.52,37600.0,31.58,31.58,31.52,31.52,37600.0
2022-02-10 15:25:00,31.52,31.59,31.52,31.57,75500.0,31.52,31.59,31.52,31.57,75500.0
2022-02-10 15:30:00,31.52,31.52,31.32,31.35,147300.0,31.52,31.52,31.32,31.35,147300.0
2022-02-10 15:35:00,31.35,31.49,31.35,31.43,123600.0,31.35,31.49,31.35,31.43,123600.0
2022-02-10 15:40:00,31.45,31.51,31.38,31.43,131750.0,31.45,31.51,31.38,31.43,131750.0
2022-02-10 15:45:00,31.37,31.4,31.33,31.36,120700.0,31.37,31.4,31.33,31.36,120700.0
2022-02-10 15:50:00,31.34,31.5,31.34,31.46,220800.0,31.34,31.5,31.34,31.46,220800.0
2022-02-10 15:55:00,31.53,31.61,31.52,31.56,345850.0,31.53,31.61,31.52,31.56,345850.0
2022-02-11 09:30:00,31.76,31.77,31.68,31.72,187950.0,31.76,31.77,31.68,31.72,187950.0
2022-02-11 09:35:00,31.71,31.81,31.64,31.7,268500.0,31.71,31.81,31.64,31.7,268500.0
2022-02-11 09:40:00,31.7,31.71,31.65,31.71,55000.0,31.7,31.71,31.65,31.71,55000.0
2022-02-11 09:45:00,31.75,31.96,31.7,31.85,172250.0,31.75,31.96,31.7,31.85,172250.0
2022-02-11 09:50:00,31.82,31.82,31.69,31.69,35000.0,31.82,31.82,31.69,31.69,35000.0
2022-02-11 09:55:00,31.67,31.72,31.6,31.6,57200.0,31.67,31.72,31.6,31.6,57200.0
2022-02-11 10:00:00,31.57,31.7,31.57,31.7,87750.0,31.57,31.7,31.57,31.7,87750.0
2022-02-11 10:05:00,31.82,31.85,31.77,31.79,74050.0,31.82,31.85,31.77,31.79,74050.0
2022-02-11 10:10:00,31.77,31.77,31.64,31.64,41750.0,31.77,31.77,31.64,31.64,41750.0
2022-02-11 10:15:00,31.67,31.67,31.63,31.63,65000.0,31.67,31.67,31.63,31.63,65000.0
2022-02-11 10:20:00,31.71,31.71,31.69,31.69,27450.0,31.71,31.71,31.69,31.69,27450.0
2022-02-11 10:25:00,31.79,31.81,31.72,31.74,51400.0,31.79,31.81,31.72,31.74,51400.0
2022-02-11 10:30:00,31.79,31.9,31.76,31.76,85000.0,31.79,31.9,31.76,31.76,85000.0
2022-02-11 10:35:00,31.84,31.89,31.84,31.89,20000.0,31.84,31.89,31.84,31.89,20000.0
2022-02-11 10:40:00,31.92,31.95,31.84,31.84,98750.0,31.92,31.95,31.84,31.84,98750.0
2022-02-11 10:45:00,31.81,31.89,31.77,31.89,35000.0,31.81,31.89,31.77,31.89,35000.0
2022-02-11 10:50:00,31.9,31.9,31.77,31.79,50450.0,31.9,31.9,31.77,31.79,50450.0
2022-02-11 10:55:00,31.78,31.85,31.71,31.76,75000.0,31.78,31.85,31.71,31.76,75000.0
2022-02-11 11:00:00,31.81,31.89,31.81,31.84,27500.0,31.81,31.89,31.81,31.84,27500.0
2022-02-11 11:05:00,31.87,31.87,31.75,31.75,35000.0,31.87,31.87,31.75,31.75,35000.0
2022-02-11 11:10:00,31.74,31.74,31.66,31.67,29950.0,31.74,31.74,31.66,31.67,29950.0
2022-02-11 11:15:00,31.66,31.69,31.63,31.68,125050.0,31.66,31.69,31.63,31.68,125050.0
2022-02-11 11:20:00,31.71,31.73,31.65,31.65,24800.0,31.71,31.73,31.65,31.65,24800.0
2022-02-11 11:25:00,31.65,31.68,31.65,31.68,25000.0,31.65,31.68,31.65,31.68,25000.0
2022-02-11 11:30:00,31.69,31.69,31.59,31.59,98150.0,31.69,31.69,31.59,31.59,98150.0
2022-02-11 11:35:00,31.62,31.65,31.53,31.58,90400.0,31.62,31.65,31.53,31.58,90400.0
2022-02-11 11:40:00,31.6,31.6,31.56,31.58,25000.0,31.6,31.6,31.56,31.58,25000.0
2022-02-11 11:45:00,31.61,31.64,31.61,31.64,115000.0,31.61,31.64,31.61,31.64,115000.0
2022-02-11 11:50:00,31.65,31.69,31.51,31.66,156600.0,31.65,31.69,31.51,31.66,156600.0
2022-02-11 11:55:00,31.64,31.66,31.64,31.64,15000.0,31.64,31.66,31.64,31.64,15000.0
2022-02-11 12:00:00,31.63,31.63,31.63,31.63,5000.0,31.63,31.63,31.63,31.63,5000.0
2022-02-11 12:05:00,31.57,31.66,31.55,31.66,15000.0,31.57,31.66,31.55,31.66,15000.0
2022-02-11 12:10:00,31.7,31.7,31.64,31.66,70000.0,31.7,31.7,31.64,31.66,70000.0
2022-02-11 12:15:00,31.67,31.67,31.67,31.67,5000.0,31.67,31.67,31.67,31.67,5000.0
2022-02-11 12:20:00,31.57,31.57,31.53,31.53,35000.0,31.57,31.57,31.53,31.53,35000.0
2022-02-11 12:25:00,31.59,31.62,31.59,31.62,10000.0,31.59,31.62,31.59,31.62,10000.0
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 12:35:00,31.64,31.64,31.64,31.64,0.0,31.64,31.64,31.64,31.64,0.0
2022-02-11 12:40:00,31.59,31.61,31.57,31.61,84400.0,31.59,31.61,31.57,31.61,84400.0
2022-02-11 12:45:00,31.61,31.61,31.57,31.57,173200.0,31.61,31.61,31.57,31.57,173200.0
2022-02-11 12:50:00,31.55,31.55,31.52,31.52,35000.0,31.55,31.55,31.52,31.52,35000.0
2022-02-11 12:55:00,31.47,31.5,31.42,31.46,49850.0,31.47,31.5,31.42,31.46,49850.0
2022-02-11 13:00:00,31.41,31.42,31.4,31.4,22500.0,31.41,31.42,31.4,31.4,22500.0
2022-02-11 13:05:00,31.36,31.5,31.36,31.5,69550.0,31.36,31.5,31.36,31.5,69550.0
2022-02-11 13:10:00,31.5,31.5,31.43,31.43,46100.0,31.5,31.5,31.43,31.43,46100.0
2022-02-11 13:15:00,31.4,31.46,31.38,31.4,40000.0,31.4,31.46,31.38,31.4,40000.0
2022-02-11 13:20:00,31.43,31.43,31.37,31.39,30000.0,31.43,31.43,31.37,31.39,30000.0
2022-02-11 13:25:00,31.39,31.39,31.3,31.34,52350.0,31.39,31.39,31.3,31.34,52350.0
2022-02-11 13:30:00,31.26,31.29,31.19,31.19,21500.0,31.26,31.29,31.19,31.19,21500.0
2022-02-11 13:35:00,31.16,31.16,31.1,31.1,225000.0,31.16,31.16,31.1,31.1,225000.0
2022-02-11 13:40:00,31.07,31.12,30.97,30.99,112550.0,31.07,31.12,30.97,30.99,112550.0
2022-02-11 13:45:00,30.99,31.01,30.9,31.01,60000.0,30.99,31.01,30.9,31.01,60000.0
2022-02-11 13:50:00,31.0,31.12,30.99,31.11,59950.0,31.0,31.12,30.99,31.11,59950.0
2022-02-11 13:55:00,31.09,31.09,31.06,31.08,123450.0,31.09,31.09,31.06,31.08,123450.0
2022-02-11 14:00:00,31.04,31.15,30.98,31.02,35000.0,31.04,31.15,30.98,31.02,35000.0
2022-02-11 14:05:00,31.0,31.06,30.93,31.04,54800.0,31.0,31.06,30.93,31.04,54800.0
2022-02-11 14:10:00,30.99,31.07,30.98,30.98,51550.0,30.99,31.07,30.98,30.98,51550.0
2022-02-11 14:15:00,31.09,31.21,31.09,31.2,91000.0,31.09,31.21,31.09,31.2,91000.0
2022-02-11 14:20:00,31.22,31.25,31.12,31.15,104750.0,31.22,31.25,31.12,31.15,104750.0
2022-02-11 14:25:00,31.14,31.18,31.07,31.1,93550.0,31.14,31.18,31.07,31.1,93550.0
2022-02-11 14:30:00,31.11,31.29,31.08,31.25,86500.0,31.11,31.29,31.08,31.25,86500.0
2022-02-11 14:35:00,31.21,31.24,31.21,31.24,45550.0,31.21,31.24,31.21,31.24,45550.0
2022-02-11 14:40:00,31.28,31.28,31.16,31.16,65700.0,31.28,31.28,31.16,31.16,65700.0
2022-02-11 14:45:00,31.18,31.18,31.12,31.18,65100.0,31.18,31.18,31.12,31.18,65100.0
2022-02-11 14:50:00,31.11,31.11,31.0,31.08,100300.0,31.11,31.11,31.0,31.08,100300.0
2022-02-11 14:55:00,31.13,31.21,31.12,31.21,45250.0,31.13,31.21,31.12,31.21,45250.0
2022-02-11 15:00:00,31.24,31.43,31.24,31.43,46000.0,31.24,31.43,31.24,31.43,46000.0
2022-02-11 15:05:00,31.4,31.4,31.26,31.33,30000.0,31.4,31.4,31.26,31.33,30000.0
2022-02-11 15:10:00,31.22,31.3,31.19,31.21,63150.0,31.22,31.3,31.19,31.21,63150.0
2022-02-11 15:15:00,31.36,31.39,31.27,31.27,60000.0,31.36,31.39,31.27,31.27,60000.0
2022-02-11 15:20:00,31.31,31.32,31.27,31.27,40000.0,31.31,31.32,31.27,31.27,40000.0
2022-02-11 15:25:00,31.29,31.31,31.23,31.3,110250.0,31.29,31.31,31.23,31.3,110250.0
2022-02-11 15:30:00,31.31,31.31,31.17,31.27,111000.0,31.31,31.31,31.17,31.27,111000.0
2022-02-11 15:35:00,31.23,31.24,31.17,31.2,39600.0,31.23,31.24,31.17,31.2,39600.0
2022-02-11 15:40:00,31.14,31.21,31.07,31.16,103200.0,31.14,31.21,31.07,31.16,103200.0
2022-02-11 15:45:00,31.19,31.33,31.14,31.28,149700.0,31.19,31.33,31.14,31.28,149700.0
2022-02-11 15:50:00,31.37,31.37,31.26,31.28,143950.0,31.37,31.37,31.26,31.28,143950.0
2022-02-11 15:55:00,31.3,31.36,31.2,31.23,316550.0,31.3,31.36,31.2,31.23,316550.0
2022-02-14 09:30:00,31.16,31.43,31.03,31.26,258850.0,31.16,31.43,31.03,31.26,258850.0
2022-02-14 09:35:00,31.29,31.4,31.27,31.28,71200.0,31.29,31.4,31.27,31.28,71200.0
2022-02-14 09:40:00,31.3,31.5,31.3,31.4,76850.0,31.3,31.5,31.3,31.4,76850.0
2022-02-14 09:45:00,31.4,31.51,31.32,31.51,40000.0,31.4,31.51,31.32,31.51,40000.0
2022-02-14 09:50:00,31.34,31.5,31.34,31.49,15000.0,31.34,31.5,31.34,31.49,15000.0
2022-02-14 09:55:00,31.36,31.38,31.19,31.19,135000.0,31.36,31.38,31.19,31.19,135000.0
2022-02-14 10:00:00,31.17,31.17,31.05,31.05,20000.0,31.17,31.17,31.05,31.05,20000.0
2022-02-14 10:05:00,31.02,31.24,30.96,31.24,63250.0,31.02,31.24,30.96,31.24,63250.0
2022-02-14 10:10:00,31.36,31.36,31.25,31.3,49150.0,31.36,31.36,31.25,31.3,49150.0
2022-02-14 10:15:00,31.25,31.25,31.17,31.24,25000.0,31.25,31.25,31.17,31.24,25000.0
2022-02-14 10:20:00,31.18,31.22,31.03,31.08,115950.0,31.18,31.22,31.03,31.08,115950.0
2022-02-14 10:25:00,31.22,31.22,31.21,31.21,10000.0,31.22,31.22,31.21,31.21,10000.0
2022-02-14 10:30:00,31.21,31.21,31.06,31.18,77500.0,31.21,31.21,31.06,31.18,77500.0
2022-02-14 10:35:00,31.08,31.12,31.0,31.12,69950.0,31.08,31.12,31.0,31.12,69950.0
2022-02-14 10:40:00,31.13,31.2,31.11,31.11,20000.0,31.13,31.2,31.11,31.11,20000.0
2022-02-14 10:45:00,31.19,31.34,31.16,31.34,50000.0,31.19,31.34,31.16,31.34,50000.0
2022-02-14 10:50:00,31.34,31.38,31.34,31.38,47500.0,31.34,31.38,31.34,31.38,47500.0
2022-02-14 10:55:00,31.4,31.47,31.34,31.34,45000.0,31.4,31.47,31.34,31.34,45000.0
2022-02-14 11:00:00,31.37,31.48,31.33,31.42,101200.0,31.37,31.48,31.33,31.42,101200.0
2022-02-14 11:05:00,31.45,31.45,31.28,31.39,85600.0,31.45,31.45,31.28,31.39,85600.0
2022-02-14 11:10:00,31.42,31.44,31.38,31.44,35000.0,31.42,31.44,31.38,31.44,35000.0
2022-02-14 11:15:00,31.5,31.59,31.5,31.59,86050.0,31.5,31.59,31.5,31.59,86050.0
2022-02-14 11:20:00,31.59,31.65,31.59,31.63,75050.0,31.59,31.65,31.59,31.63,75050.0
2022-02-14 11:25:00,31.64,31.71,31.64,31.7,73100.0,31.64,31.71,31.64,31.7,73100.0
2022-02-14 11:30:00,31.71,31.86,31.71,31.72,113100.0,31.71,31.86,31.71,31.72,113100.0
2022-02-14 11:35:00,31.71,31.77,31.65,31.66,102300.0,31.71,31.77,31.65,31.66,102300.0
2022-02-14 11:40:00,31.65,31.73,31.65,31.73,30000.0,31.65,31.73,31.65,31.73,30000.0
2022-02-14 11:45:00,31.73,31.74,31.69,31.72,20000.0,31.73,31.74,31.69,31.72,20000.0
2022-02-14 11:50:00,31.74,31.74,31.62,31.62,54900.0,31.74,31.74,31.62,31.62,54900.0
2022-02-14 11:55:00,31.57,31.59,31.57,31.59,20000.0,31.57,31.59,31.57,31.59,20000.0
2022-02-14 12:00:00,31.64,31.74,31.61,31.69,58700.0,31.64,31.74,31.61,31.69,58700.0
2022-02-14 12:05:00,31.7,31.7,31.65,31.66,55000.0,31.7,31.7,31.65,31.66,55000.0
2022-02-14 12:10:00,31.61,31.67,31.61,31.67,15000.0,31.61,31.67,31.61,31.67,15000.0
2022-02-14 12:15:00,31.73,31.74,31.67,31.67,80000.0,31.73,31.74,31.67,31.67,80000.0
2022-02-14 12:20:00,31.63,31.63,31.63,31.63,5000.0,31.63,31.63,31.63,31.63,5000.0
2022-02-14 12:25:00,31.61,31.65,31.59,31.59,42750.0,31.61,31.65,31.59,31.59,42750.0
2022-02-14 12:30:00,31.71,31.71,31.71,31.71,14350.0,31.71,31.71,31.71,31.71,14350.0
2022-02-14 12:35:00,31.74,31.74,31.69,31.72,30000.0,31.74,31.74,31.69,31.72,30000.0
2022-02-14 12:40:00,31.73,31.73,31.69,31.69,68500.0,31.73,31.73,31.69,31.69,68500.0
2022-02-14 12:45:00,31.69,31.74,31.67,31.74,29650.0,31.69,31.74,31.67,31.74,29650.0
2022-02-14 12:50:00,31.72,31.72,31.71,31.71,40000.0,31.72,31.72,31.71,31.71,40000.0
2022-02-14 12:55:00,31.73,31.73,31.62,31.62,45000.0,31.73,31.73,31.62,31.62,45000.0
2022-02-14 13:00:00,31.62,31.63,31.55,31.59,83200.0,31.62,31.63,31.55,31.59,83200.0
2022-02-14 13:05:00,31.61,31.66,31.58,31.58,27200.0,31.61,31.66,31.58,31.58,27200.0
2022-02-14 13:10:00,31.57,31.57,31.57,31.57,10000.0,31.57,31.57,31.57,31.57,10000.0
2022-02-14 13:15:00,31.53,31.6,31.53,31.6,27900.0,31.53,31.6,31.53,31.6,27900.0
2022-02-14 13:20:00,31.63,31.63,31.46,31.49,68250.0,31.63,31.63,31.46,31.49,68250.0
2022-02-14 13:25:00,31.51,31.51,31.49,31.49,55800.0,31.51,31.51,31.49,31.49,55800.0
2022-02-14 13:30:00,31.48,31.48,31.4,31.43,25000.0,31.48,31.48,31.4,31.43,25000.0
2022-02-14 13:35:00,31.48,31.48,31.48,31.48,10050.0,31.48,31.48,31.48,31.48,10050.0
2022-02-14 13:40:00,31.51,31.51,31.43,31.44,25000.0,31.51,31.51,31.43,31.44,25000.0
2022-02-14 13:45:00,31.39,31.39,31.31,31.31,20000.0,31.39,31.39,31.31,31.31,20000.0
2022-02-14 13:50:00,31.22,31.29,31.2,31.2,65000.0,31.22,31.29,31.2,31.2,65000.0
2022-02-14 13:55:00,31.16,31.27,31.16,31.21,44500.0,31.16,31.27,31.16,31.21,44500.0
2022-02-14 14:00:00,31.23,31.23,31.1,31.1,35000.0,31.23,31.23,31.1,31.1,35000.0
2022-02-14 14:05:00,31.08,31.16,31.06,31.1,119950.0,31.08,31.16,31.06,31.1,119950.0
2022-02-14 14:10:00,31.05,31.17,31.05,31.1,76650.0,31.05,31.17,31.05,31.1,76650.0
2022-02-14 14:15:00,31.1,31.17,31.08,31.17,40050.0,31.1,31.17,31.08,31.17,40050.0
2022-02-14 14:20:00,31.15,31.2,31.15,31.16,30000.0,31.15,31.2,31.15,31.16,30000.0
2022-02-14 14:25:00,31.14,31.36,31.08,31.29,85000.0,31.14,31.36,31.08,31.29,85000.0
2022-02-14 14:30:00,31.28,31.28,31.15,31.25,30000.0,31.28,31.28,31.15,31.25,30000.0
2022-02-14 14:35:00,31.33,31.33,31.24,31.28,30750.0,31.33,31.33,31.24,31.28,30750.0
2022-02-14 14:40:00,31.23,31.24,31.18,31.24,30000.0,31.23,31.24,31.18,31.24,30000.0
2022-02-14 14:45:00,31.28,31.28,31.19,31.19,30000.0,31.28,31.28,31.19,31.19,30000.0
2022-02-14 14:50:00,31.27,31.39,31.27,31.33,75000.0,31.27,31.39,31.27,31.33,75000.0
2022-02-14 14:55:00,31.28,31.3,31.23,31.26,45000.0,31.28,31.3,31.23,31.26,45000.0
2022-02-14 15:00:00,31.3,31.3,31.26,31.26,20000.0,31.3,31.3,31.26,31.26,20000.0
2022-02-14 15:05:00,31.28,31.28,31.14,31.26,65000.0,31.28,31.28,31.14,31.26,65000.0
2022-02-14 15:10:00,31.23,31.28,31.17,31.27,78850.0,31.23,31.28,31.17,31.27,78850.0
2022-02-14 15:15:00,31.27,31.27,31.1,31.1,34900.0,31.27,31.27,31.1,31.1,34900.0
2022-02-14 15:20:00,31.09,31.11,31.03,31.11,140350.0,31.09,31.11,31.03,31.11,140350.0
2022-02-14 15:25:00,31.17,31.17,31.09,31.1,115000.0,31.17,31.17,31.09,31.1,115000.0
2022-02-14 15:30:00,31.15,31.24,31.14,31.24,45000.0,31.15,31.24,31.14,31.24,45000.0
2022-02-14 15:35:00,31.21,31.34,31.21,31.24,124500.0,31.21,31.34,31.21,31.24,124500.0
2022-02-14 15:40:00,31.28,31.34,31.22,31.28,90650.0,31.28,31.34,31.22,31.28,90650.0
2022-02-14 15:45:00,31.26,31.29,31.19,31.27,150000.0,31.26,31.29,31.19,31.27,150000.0
2022-02-14 15:50:00,31.26,31.27,31.17,31.24,235800.0,31.26,31.27,31.17,31.24,235800.0
2022-02-14 15:55:00,31.24,31.28,31.24,31.28,412450.0,31.24,31.28,31.24,31.28,412450.0
2022-02-15 09:30:00,31.58,31.89,31.58,31.74,408050.0,31.58,31.89,31.58,31.74,408050.0
2022-02-15 09:35:00,31.86,31.9,31.74,31.81,142550.0,31.86,31.9,31.74,31.81,142550.0
2022-02-15 09:40:00,31.79,31.82,31.64,31.64,60000.0,31.79,31.82,31.64,31.64,60000.0
2022-02-15 09:45:00,31.7,31.7,31.5,31.5,360000.0,31.7,31.7,31.5,31.5,360000.0
2022-02-15 09:50:00,31.5,31.54,31.41,31.5,38150.0,31.5,31.54,31.41,31.5,38150.0
2022-02-15 09:55:00,31.56,31.64,31.54,31.56,95000.0,31.56,31.64,31.54,31.56,95000.0
2022-02-15 10:00:00,31.5,31.56,31.5,31.56,20000.0,31.5,31.56,31.5,31.56,20000.0
2022-02-15 10:05:00,31.51,31.51,31.49,31.49,10000.0,31.51,31.51,31.49,31.49,10000.0
2022-02-15 10:10:00,31.48,31.49,31.48,31.49,25000.0,31.48,31.49,31.48,31.49,25000.0
2022-02-15 10:15:00,31.5,31.5,31.44,31.44,35100.0,31.5,31.5,31.44,31.44,35100.0
2022-02-15 10:20:00,31.4,31.5,31.37,31.44,60000.0,31.4,31.5,31.37,31.44,60000.0
2022-02-15 10:25:00,31.44,31.47,31.4,31.44,90000.0,31.44,31.47,31.4,31.44,90000.0
2022-02-15 10:30:00,31.47,31.48,31.43,31.44,55000.0,31.47,31.48,31.43,31.44,55000.0
2022-02-15 10:35:00,31.44,31.44,31.44,31.44,5000.0,31.44,31.44,31.44,31.44,5000.0
2022-02-15 10:40:00,31.52,31.54,31.51,31.51,57800.0,31.52,31.54,31.51,31.51,57800.0
2022-02-15 10:45:00,31.56,31.56,31.56,31.56,5000.0,31.56,31.56,31.56,31.56,5000.0
2022-02-15 10:50:00,31.57,31.61,31.56,31.61,51000.0,31.57,31.61,31.56,31.61,51000.0
2022-02-15 10:55:00,31.62,31.62,31.55,31.59,57500.0,31.62,31.62,31.55,31.59,57500.0
2022-02-15 11:00:00,31.6,31.6,31.6,31.6,5000.0,31.6,31.6,31.6,31.6,5000.0
2022-02-15 11:05:00,31.58,31.62,31.57,31.62,25250.0,31.58,31.62,31.57,31.62,25250.0
2022-02-15 11:10:00,31.63,31.67,31.59,31.59,40150.0,31.63,31.67,31.59,31.59,40150.0
2022-02-15 11:15:00,31.62,31.67,31.62,31.65,20000.0,31.62,31.67,31.62,31.65,20000.0
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 11:25:00,31.7,31.7,31.7,31.7,0.0,31.7,31.7,31.7,31.7,0.0
2022-02-15 11:30:00,31.64,31.64,31.64,31.64,11000.0,31.64,31.64,31.64,31.64,11000.0
2022-02-15 11:35:00,31.65,31.67,31.65,31.67,15000.0,31.65,31.67,31.65,31.67,15000.0
2022-02-15 11:40:00,31.67,31.67,31.67,31.67,0.0,31.67,31.67,31.67,31.67,0.0
2022-02-15 11:45:00,31.7,31.7,31.67,31.67,45000.0,31.7,31.7,31.67,31.67,45000.0
2022-02-15 11:50:00,31.69,31.69,31.68,31.68,10000.0,31.69,31.69,31.68,31.68,10000.0
2022-02-15 11:55:00,31.71,31.71,31.68,31.68,15000.0,31.71,31.71,31.68,31.68,15000.0
2022-02-15 12:00:00,31.67,31.67,31.56,31.56,38900.0,31.67,31.67,31.56,31.56,38900.0
2022-02-15 12:05:00,31.55,31.57,31.54,31.55,45650.0,31.55,31.57,31.54,31.55,45650.0
2022-02-15 12:10:00,31.58,31.6,31.58,31.6,10000.0,31.58,31.6,31.58,31.6,10000.0
2022-02-15 12:15:00,31.63,31.63,31.5,31.5,148200.0,31.63,31.63,31.5,31.5,148200.0
2022-02-15 12:20:00,31.49,31.51,31.46,31.46,40650.0,31.49,31.51,31.46,31.46,40650.0
2022-02-15 12:25:00,31.41,31.44,31.39,31.39,89500.0,31.41,31.44,31.39,31.39,89500.0
2022-02-15 12:30:00,31.39,31.39,31.38,31.38,10000.0,31.39,31.39,31.38,31.38,10000.0
2022-02-15 12:35:00,31.34,31.34,31.32,31.34,30000.0,31.34,31.34,31.32,31.34,30000.0
2022-02-15 12:40:00,31.3,31.32,31.23,31.23,45200.0,31.3,31.32,31.23,31.23,45200.0
2022-02-15 12:45:00,31.26,31.26,31.15,31.15,43400.0,31.26,31.26,31.15,31.15,43400.0
2022-02-15 12:50:00,31.24,31.29,31.23,31.27,57350.0,31.24,31.29,31.23,31.27,57350.0
2022-02-15 12:55:00,31.27,31.31,31.25,31.25,121200.0,31.27,31.31,31.25,31.25,121200.0
2022-02-15 13:00:00,31.25,31.25,31.25,31.25,0.0,31.25,31.25,31.25,31.25,0.0
2022-02-15 13:05:00,31.42,31.42,31.42,31.42,5000.0,31.42,31.42,31.42,31.42,5000.0
2022-02-15 13:10:00,31.39,31.39,31.39,31.39,5000.0,31.39,31.39,31.39,31.39,5000.0
2022-02-15 13:15:00,31.38,31.39,31.33,31.34,41300.0,31.38,31.39,31.33,31.34,41300.0
2022-02-15 13:20:00,31.32,31.43,31.32,31.42,40000.0,31.32,31.43,31.32,31.42,40000.0
2022-02-15 13:25:00,31.41,31.41,31.41,31.41,5000.0,31.41,31.41,31.41,31.41,5000.0
2022-02-15 13:30:00,31.48,31.52,31.45,31.45,34800.0,31.48,31.52,31.45,31.45,34800.0
2022-02-15 13:35:00,31.47,31.47,31.44,31.44,15000.0,31.47,31.47,31.44,31.44,15000.0
2022-02-15 13:40:00,31.42,31.42,31.39,31.4,49700.0,31.42,31.42,31.39,31.4,49700.0
2022-02-15 13:45:00,31.45,31.45,31.45,31.45,5000.0,31.45,31.45,31.45,31.45,5000.0
2022-02-15 13:50:00,31.48,31.48,31.44,31.44,25000.0,31.48,31.48,31.44,31.44,25000.0
2022-02-15 13:55:00,31.48,31.5,31.46,31.46,92450.0,31.48,31.5,31.46,31.46,92450.0
2022-02-15 14:00:00,31.45,31.45,31.45,31.45,25200.0,31.45,31.45,31.45,31.45,25200.0
2022-02-15 14:05:00,31.41,31.41,31.41,31.41,20350.0,31.41,31.41,31.41,31.41,20350.0
2022-02-15 14:10:00,31.41,31.41,31.41,31.41,0.0,31.41,31.41,31.41,31.41,0.0
2022-02-15 14:15:00,31.47,31.48,31.45,31.48,25000.0,31.47,31.48,31.45,31.48,25000.0
2022-02-15 14:20:00,31.46,31.47,31.46,31.47,25000.0,31.46,31.47,31.46,31.47,25000.0
2022-02-15 14:25:00,31.46,31.46,31.42,31.45,35000.0,31.46,31.46,31.42,31.45,35000.0
2022-02-15 14:30:00,31.46,31.46,31.46,31.46,5000.0,31.46,31.46,31.46,31.46,5000.0
2022-02-15 14:35:00,31.45,31.48,31.45,31.48,15000.0,31.45,31.48,31.45,31.48,15000.0
2022-02-15 14:40:00,31.42,31.42,31.42,31.42,5250.0,31.42,31.42,31.42,31.42,5250.0
2022-02-15 14:45:00,31.5,31.5,31.5,31.5,20150.0,31.5,31.5,31.5,31.5,20150.0
2022-02-15 14:50:00,31.47,31.47,31.47,31.47,5000.0,31.47,31.47,31.47,31.47,5000.0
2022-02-15 14:55:00,31.46,31.46,31.46,31.46,5000.0,31.46,31.46,31.46,31.46,5000.0
2022-02-15 15:00:00,31.49,31.5,31.49,31.5,10000.0,31.49,31.5,31.49,31.5,10000.0
2022-02-15 15:05:00,31.53,31.54,31.5,31.5,30050.0,31.53,31.54,31.5,31.5,30050.0
2022-02-15 15:10:00,31.48,31.49,31.46,31.46,21000.0,31.48,31.49,31.46,31.46,21000.0
2022-02-15 15:15:00,31.41,31.41,31.41,31.41,5000.0,31.41,31.41,31.41,31.41,5000.0
2022-02-15 15:20:00,31.4,31.42,31.34,31.34,60050.0,31.4,31.42,31.34,31.34,60050.0
2022-02-15 15:25:00,31.31,31.31,31.31,31.31,5000.0,31.31,31.31,31.31,31.31,5000.0
2022-02-15 15:30:00,31.32,31.32,31.23,31.23,76150.0,31.32,31.32,31.23,31.23,76150.0
2022-02-15 15:35:00,31.22,31.32,31.22,31.23,106750.0,31.22,31.32,31.22,31.23,106750.0
2022-02-15 15:40:00,31.26,31.34,31.24,31.34,123300.0,31.26,31.34,31.24,31.34,123300.0
2022-02-15 15:45:00,31.33,31.33,31.25,31.26,162150.0,31.33,31.33,31.25,31.26,162150.0
2022-02-15 15:50:00,31.3,31.39,31.3,31.38,297650.0,31.3,31.39,31.3,31.38,297650.0
2022-02-15 15:55:00,31.37,31.38,31.28,31.33,313650.0,31.37,31.38,31.28,31.33,313650.0
2022-02-16 09:30:00,31.0,31.0,31.0,31.0,97300.0,31.0,31.0,31.0,31.0,97300.0
2022-02-16 09:35:00,31.06,31.06,30.9,30.95,102750.0,31.06,31.06,30.9,30.95,102750.0
2022-02-16 09:40:00,30.94,30.94,30.77,30.86,103450.0,30.94,30.94,30.77,30.86,103450.0
2022-02-16 09:45:00,30.88,30.96,30.82,30.96,163350.0,30.88,30.96,30.82,30.96,163350.0
2022-02-16 09:50:00,30.97,30.97,30.88,30.88,37500.0,30.97,30.97,30.88,30.88,37500.0
2022-02-16 09:55:00,31.08,31.14,31.07,31.07,20000.0,31.08,31.14,31.07,31.07,20000.0
2022-02-16 10:00:00,31.02,31.16,31.02,31.15,33600.0,31.02,31.16,31.02,31.15,33600.0
2022-02-16 10:05:00,31.15,31.15,31.09,31.09,37500.0,31.15,31.15,31.09,31.09,37500.0
2022-02-16 10:10:00,31.14,31.14,30.99,31.02,110050.0,31.14,31.14,30.99,31.02,110050.0
2022-02-16 10:15:00,30.96,31.01,30.96,31.01,30000.0,30.96,31.01,30.96,31.01,30000.0
2022-02-16 10:20:00,30.93,31.0,30.93,31.0,16250.0,30.93,31.0,30.93,31.0,16250.0
2022-02-16 10:25:00,31.17,31.17,31.1,31.14,50000.0,31.17,31.17,31.1,31.14,50000.0
2022-02-16 10:30:00,31.15,31.2,31.15,31.16,40550.0,31.15,31.2,31.15,31.16,40550.0
2022-02-16 10:35:00,31.22,31.32,31.21,31.32,45600.0,31.22,31.32,31.21,31.32,45600.0
2022-02-16 10:40:00,31.31,31.33,31.26,31.27,55000.0,31.31,31.33,31.26,31.27,55000.0
2022-02-16 10:45:00,31.3,31.4,31.3,31.33,28550.0,31.3,31.4,31.3,31.33,28550.0
2022-02-16 10:50:00,31.39,31.42,31.34,31.34,50000.0,31.39,31.42,31.34,31.34,50000.0
2022-02-16 10:55:00,31.34,31.34,31.3,31.3,15000.0,31.34,31.34,31.3,31.3,15000.0
2022-02-16 11:00:00,31.35,31.35,31.29,31.32,15000.0,31.35,31.35,31.29,31.32,15000.0
2022-02-16 11:05:00,31.3,31.41,31.28,31.34,58950.0,31.3,31.41,31.28,31.34,58950.0
2022-02-16 11:10:00,31.4,31.42,31.35,31.38,56250.0,31.4,31.42,31.35,31.38,56250.0
2022-02-16 11:15:00,31.43,31.45,31.39,31.39,15000.0,31.43,31.45,31.39,31.39,15000.0
2022-02-16 11:20:00,31.37,31.38,31.27,31.33,27500.0,31.37,31.38,31.27,31.33,27500.0
2022-02-16 11:25:00,31.33,31.36,31.32,31.36,47900.0,31.33,31.36,31.32,31.36,47900.0
2022-02-16 11:30:00,31.33,31.33,31.22,31.24,50000.0,31.33,31.33,31.22,31.24,50000.0
2022-02-16 11:35:00,31.2,31.28,31.2,31.28,28200.0,31.2,31.28,31.2,31.28,28200.0
2022-02-16 11:40:00,31.29,31.34,31.25,31.25,20000.0,31.29,31.34,31.25,31.25,20000.0
2022-02-16 11:45:00,31.26,31.28,31.26,31.28,10000.0,31.26,31.28,31.26,31.28,10000.0
2022-02-16 11:50:00,31.28,31.29,31.25,31.25,22400.0,31.28,31.29,31.25,31.25,22400.0
2022-02-16 11:55:00,31.24,31.26,31.15,31.15,55000.0,31.24,31.26,31.15,31.15,55000.0
2022-02-16 12:00:00,31.19,31.2,31.15,31.15,30000.0,31.19,31.2,31.15,31.15,30000.0
2022-02-16 12:05:00,31.12,31.24,31.11,31.21,102250.0,31.12,31.24,31.11,31.21,102250.0
2022-02-16 12:10:00,31.15,31.15,31.05,31.05,52700.0,31.15,31.15,31.05,31.05,52700.0
2022-02-16 12:15:00,31.13,31.13,31.11,31.12,20550.0,31.13,31.13,31.11,31.12,20550.0
2022-02-16 12:20:00,31.14,31.2,31.13,31.18,62050.0,31.14,31.2,31.13,31.18,62050.0
2022-02-16 12:25:00,31.15,31.15,31.13,31.15,40000.0,31.15,31.15,31.13,31.15,40000.0
2022-02-16 12:30:00,31.06,31.09,31.04,31.04,35000.0,31.06,31.09,31.04,31.04,35000.0
2022-02-16 12:35:00,31.05,31.05,31.05,31.05,10000.0,31.05,31.05,31.05,31.05,10000.0
2022-02-16 12:40:00,31.18,31.18,31.14,31.18,18100.0,31.18,31.18,31.14,31.18,18100.0
2022-02-16 12:45:00,31.16,31.22,31.16,31.22,40000.0,31.16,31.22,31.16,31.22,40000.0
2022-02-16 12:50:00,31.18,31.18,31.14,31.14,15000.0,31.18,31.18,31.14,31.14,15000.0
2022-02-16 12:55:00,31.23,31.23,31.07,31.09,50000.0,31.23,31.23,31.07,31.09,50000.0
2022-02-16 13:00:00,31.1,31.1,31.03,31.03,65400.0,31.1,31.1,31.03,31.03,65400.0
2022-02-16 13:05:00,31.11,31.11,31.03,31.07,45000.0,31.11,31.11,31.03,31.07,45000.0
2022-02-16 13:10:00,31.05,31.09,31.0,31.08,45000.0,31.05,31.09,31.0,31.08,45000.0
2022-02-16 13:15:00,31.09,31.1,31.03,31.08,40850.0,31.09,31.1,31.03,31.08,40850.0
2022-02-16 13:20:00,31.15,31.22,31.13,31.13,65800.0,31.15,31.22,31.13,31.13,65800.0
2022-02-16 13:25:00,31.17,31.22,31.17,31.19,24800.0,31.17,31.22,31.17,31.19,24800.0
2022-02-16 13:30:00,31.19,31.21,31.1,31.1,75200.0,31.19,31.21,31.1,31.1,75200.0
2022-02-16 13:35:00,31.1,31.23,31.1,31.1,25000.0,31.1,31.23,31.1,31.1,25000.0
2022-02-16 13:40:00,31.1,31.2,31.1,31.14,38250.0,31.1,31.2,31.1,31.14,38250.0
2022-02-16 13:45:00,31.19,31.2,31.13,31.13,40000.0,31.19,31.2,31.13,31.13,40000.0
2022-02-16 13:50:00,31.3,31.3,31.18,31.18,15000.0,31.3,31.3,31.18,31.18,15000.0
2022-02-16 13:55:00,31.24,31.24,31.06,31.17,176300.0,31.24,31.24,31.06,31.17,176300.0
2022-02-16 14:00:00,31.27,31.32,31.03,31.19,95000.0,31.27,31.32,31.03,31.19,95000.0
2022-02-16 14:05:00,31.31,31.31,31.12,31.12,40000.0,31.31,31.31,31.12,31.12,40000.0
2022-02-16 14:10:00,31.24,31.3,31.03,31.03,71200.0,31.24,31.3,31.03,31.03,71200.0
2022-02-16 14:15:00,31.03,31.21,31.03,31.17,110000.0,31.03,31.21,31.03,31.17,110000.0
2022-02-16 14:20:00,31.18,31.32,31.13,31.32,35000.0,31.18,31.32,31.13,31.32,35000.0
2022-02-16 14:25:00,31.32,31.32,31.21,31.3,55000.0,31.32,31.32,31.21,31.3,55000.0
2022-02-16 14:30:00,31.39,31.39,31.37,31.37,10000.0,31.39,31.39,31.37,31.37,10000.0
2022-02-16 14:35:00,31.34,31.35,31.29,31.33,60500.0,31.34,31.35,31.29,31.33,60500.0
2022-02-16 14:40:00,31.31,31.33,31.23,31.33,37500.0,31.31,31.33,31.23,31.33,37500.0
2022-02-16 14:45:00,31.28,31.36,31.26,31.36,60000.0,31.28,31.36,31.26,31.36,60000.0
2022-02-16 14:50:00,31.27,31.38,31.27,31.36,40000.0,31.27,31.38,31.27,31.36,40000.0
2022-02-16 14:55:00,31.38,31.42,31.37,31.42,49700.0,31.38,31.42,31.37,31.42,49700.0
2022-02-16 15:00:00,31.52,31.53,31.43,31.43,50950.0,31.52,31.53,31.43,31.43,50950.0
2022-02-16 15:05:00,31.62,31.62,31.53,31.6,30000.0,31.62,31.62,31.53,31.6,30000.0
2022-02-16 15:10:00,31.57,31.57,31.5,31.52,59800.0,31.57,31.57,31.5,31.52,59800.0
2022-02-16 15:15:00,31.48,31.56,31.48,31.56,50000.0,31.48,31.56,31.48,31.56,50000.0
2022-02-16 15:20:00,31.56,31.56,31.49,31.49,35050.0,31.56,31.56,31.49,31.49,35050.0
2022-02-16 15:25:00,31.54,31.59,31.52,31.56,60250.0,31.54,31.59,31.52,31.56,60250.0
2022-02-16 15:30:00,31.58,31.59,31.5,31.53,75000.0,31.58,31.59,31.5,31.53,75000.0
2022-02-16 15:35:00,31.56,31.57,31.53,31.54,92500.0,31.56,31.57,31.53,31.54,92500.0
2022-02-16 15:40:00,31.52,31.52,31.49,31.51,35000.0,31.52,31.52,31.49,31.51,35000.0
2022-02-16 15:45:00,31.51,31.58,31.48,31.58,130000.0,31.51,31.58,31.48,31.58,130000.0
2022-02-16 15:50:00,31.55,31.59,31.52,31.54,137300.0,31.55,31.59,31.52,31.54,137300.0
2022-02-16 15:55:00,31.53,31.56,31.47,31.52,270500.0,31.53,31.56,31.47,31.52,270500.0
2022-02-17 09:30:00,31.25,31.3,31.21,31.23,134900.0,31.25,31.3,31.21,31.23,134900.0
2022-02-17 09:35:00,31.28,31.28,31.28,31.28,5000.0,31.28,31.28,31.28,31.28,5000.0
2022-02-17 09:40:00,31.2,31.24,31.16,31.22,40100.0,31.2,31.24,31.16,31.22,40100.0
2022-02-17 09:45:00,31.21,31.21,31.1,31.13,40000.0,31.21,31.21,31.1,31.13,40000.0
2022-02-17 09:50:00,31.08,31.08,30.93,30.95,30000.0,31.08,31.08,30.93,30.95,30000.0
2022-02-17 09:55:00,31.03,31.03,31.02,31.02,35000.0,31.03,31.03,31.02,31.02,35000.0
2022-02-17 10:00:00,31.02,31.08,30.96,31.08,65000.0,31.02,31.08,30.96,31.08,65000.0
2022-02-17 10:05:00,31.03,31.03,31.03,31.03,21300.0,31.03,31.03,31.03,31.03,21300.0
2022-02-17 10:10:00,30.98,30.99,30.97,30.97,25000.0,30.98,30.99,30.97,30.97,25000.0
2022-02-17 10:15:00,30.98,31.01,30.96,30.97,55000.0,30.98,31.01,30.96,30.97,55000.0
2022-02-17 10:20:00,30.96,30.96,30.86,30.87,80650.0,30.96,30.96,30.86,30.87,80650.0
2022-02-17 10:25:00,30.87,30.87,30.8,30.86,121450.0,30.87,30.87,30.8,30.86,121450.0
2022-02-17 10:30:00,30.85,30.93,30.85,30.9,25000.0,30.85,30.93,30.85,30.9,25000.0
2022-02-17 10:35:00,30.86,30.87,30.8,30.83,85000.0,30.86,30.87,30.8,30.83,85000.0
2022-02-17 10:40:00,30.86,30.87,30.81,30.84,26400.0,30.86,30.87,30.81,30.84,26400.0
2022-02-17 10:45:00,30.84,30.84,30.71,30.81,106050.0,30.84,30.84,30.71,30.81,106050.0
2022-02-17 10:50:00,30.81,30.81,30.74,30.76,25000.0,30.81,30.81,30.74,30.76,25000.0
2022-02-17 10:55:00,30.74,30.75,30.7,30.73,95200.0,30.74,30.75,30.7,30.73,95200.0
2022-02-17 11:00:00,30.73,30.73,30.6,30.6,120000.0,30.73,30.73,30.6,30.6,120000.0
2022-02-17 11:05:00,30.65,30.65,30.53,30.57,164550.0,30.65,30.65,30.53,30.57,164550.0
2022-02-17 11:10:00,30.62,30.79,30.61,30.66,77500.0,30.62,30.79,30.61,30.66,77500.0
2022-02-17 11:15:00,30.7,30.7,30.61,30.62,136200.0,30.7,30.7,30.61,30.62,136200.0
2022-02-17 11:20:00,30.63,30.65,30.57,30.57,25000.0,30.63,30.65,30.57,30.57,25000.0
2022-02-17 11:25:00,30.63,30.63,30.55,30.55,25000.0,30.63,30.63,30.55,30.55,25000.0
2022-02-17 11:30:00,30.59,30.59,30.55,30.56,39900.0,30.59,30.59,30.55,30.56,39900.0
2022-02-17 11:35:00,30.56,30.58,30.53,30.54,37500.0,30.56,30.58,30.53,30.54,37500.0
2022-02-17 11:40:00,30.56,30.56,30.53,30.54,83050.0,30.56,30.56,30.53,30.54,83050.0
2022-02-17 11:45:00,30.6,30.71,30.6,30.7,60000.0,30.6,30.71,30.6,30.7,60000.0
2022-02-17 11:50:00,30.69,30.69,30.58,30.58,15000.0,30.69,30.69,30.58,30.58,15000.0
2022-02-17 11:55:00,30.58,30.59,30.54,30.54,25000.0,30.58,30.59,30.54,30.54,25000.0
2022-02-17 12:00:00,30.54,30.54,30.54,30.54,5000.0,30.54,30.54,30.54,30.54,5000.0
2022-02-17 12:05:00,30.57,30.57,30.51,30.52,40300.0,30.57,30.57,30.51,30.52,40300.0
2022-02-17 12:10:00,30.49,30.49,30.45,30.48,90350.0,30.49,30.49,30.45,30.48,90350.0
2022-02-17 12:15:00,30.44,30.48,30.41,30.48,168400.0,30.44,30.48,30.41,30.48,168400.0
2022-02-17 12:20:00,30.46,30.48,30.44,30.47,27000.0,30.46,30.48,30.44,30.47,27000.0
2022-02-17 12:25:00,30.48,30.5,30.48,30.5,275000.0,30.48,30.5,30.48,30.5,275000.0
2022-02-17 12:30:00,30.48,30.5,30.48,30.5,10000.0,30.48,30.5,30.48,30.5,10000.0
2022-02-17 12:35:00,30.54,30.54,30.48,30.48,45000.0,30.54,30.54,30.48,30.48,45000.0
2022-02-17 12:40:00,30.48,30.5,30.48,30.49,35000.0,30.48,30.5,30.48,30.49,35000.0
2022-02-17 12:45:00,30.44,30.44,30.44,30.44,10000.0,30.44,30.44,30.44,30.44,10000.0
2022-02-17 12:50:00,30.42,30.43,30.42,30.43,15000.0,30.42,30.43,30.42,30.43,15000.0
2022-02-17 12:55:00,30.42,30.43,30.42,30.43,25050.0,30.42,30.43,30.42,30.43,25050.0
2022-02-17 13:00:00,30.43,30.43,30.36,30.39,50000.0,30.43,30.43,30.36,30.39,50000.0
2022-02-17 13:05:00,30.38,30.43,30.35,30.43,55000.0,30.38,30.43,30.35,30.43,55000.0
2022-02-17 13:10:00,30.39,30.39,30.35,30.36,75000.0,30.39,30.39,30.35,30.36,75000.0
2022-02-17 13:15:00,30.37,30.37,30.37,30.37,5000.0,30.37,30.37,30.37,30.37,5000.0
2022-02-17 13:20:00,30.36,30.36,30.25,30.28,90200.0,30.36,30.36,30.25,30.28,90200.0
2022-02-17 13:25:00,30.3,30.3,30.27,30.28,57800.0,30.3,30.3,30.27,30.28,57800.0
2022-02-17 13:30:00,30.3,30.33,30.3,30.31,50100.0,30.3,30.33,30.3,30.31,50100.0
2022-02-17 13:35:00,30.32,30.32,30.27,30.28,25000.0,30.32,30.32,30.27,30.28,25000.0
2022-02-17 13:40:00,30.27,30.3,30.26,30.29,91500.0,30.27,30.3,30.26,30.29,91500.0
2022-02-17 13:45:00,30.3,30.32,30.3,30.31,20000.0,30.3,30.32,30.3,30.31,20000.0
2022-02-17 13:50:00,30.35,30.41,30.35,30.4,81550.0,30.35,30.41,30.35,30.4,81550.0
2022-02-17 13:55:00,30.45,30.47,30.44,30.44,26950.0,30.45,30.47,30.44,30.44,26950.0
2022-02-17 14:00:00,30.44,30.44,30.37,30.37,25000.0,30.44,30.44,30.37,30.37,25000.0
2022-02-17 14:05:00,30.35,30.35,30.32,30.33,65500.0,30.35,30.35,30.32,30.33,65500.0
2022-02-17 14:10:00,30.32,30.34,30.3,30.34,25000.0,30.32,30.34,30.3,30.34,25000.0
2022-02-17 14:15:00,30.35,30.35,30.29,30.33,21800.0,30.35,30.35,30.29,30.33,21800.0
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 14:25:00,30.31,30.31,30.31,30.31,0.0,30.31,30.31,30.31,30.31,0.0
2022-02-17 14:30:00,30.29,30.29,30.23,30.23,59400.0,30.29,30.29,30.23,30.23,59400.0
2022-02-17 14:35:00,30.23,30.23,30.2,30.23,35000.0,30.23,30.23,30.2,30.23,35000.0
2022-02-17 14:40:00,30.23,30.29,30.23,30.27,52250.0,30.23,30.29,30.23,30.27,52250.0
2022-02-17 14:45:00,30.25,30.25,30.21,30.21,30000.0,30.25,30.25,30.21,30.21,30000.0
2022-02-17 14:50:00,30.18,30.18,30.16,30.16,30000.0,30.18,30.18,30.16,30.16,30000.0
2022-02-17 14:55:00,30.16,30.17,30.16,30.17,15000.0,30.16,30.17,30.16,30.17,15000.0
2022-02-17 15:00:00,30.12,30.12,30.11,30.11,25000.0,30.12,30.12,30.11,30.11,25000.0
2022-02-17 15:05:00,30.06,30.1,30.06,30.07,35100.0,30.06,30.1,30.06,30.07,35100.0
2022-02-17 15:10:00,30.08,30.11,30.08,30.08,50000.0,30.08,30.11,30.08,30.08,50000.0
2022-02-17 15:15:00,30.09,30.13,30.06,30.12,81700.0,30.09,30.13,30.06,30.12,81700.0
2022-02-17 15:20:00,30.15,30.15,30.09,30.11,94600.0,30.15,30.15,30.09,30.11,94600.0
2022-02-17 15:25:00,30.15,30.15,30.09,30.09,60000.0,30.15,30.15,30.09,30.09,60000.0
2022-02-17 15:30:00,30.1,30.11,29.99,29.99,107000.0,30.1,30.11,29.99,29.99,107000.0
2022-02-17 15:35:00,30.01,30.11,30.01,30.11,112550.0,30.01,30.11,30.01,30.11,112550.0
2022-02-17 15:40:00,30.09,30.11,30.07,30.11,112450.0,30.09,30.11,30.07,30.11,112450.0
2022-02-17 15:45:00,30.11,30.18,30.11,30.17,103150.0,30.11,30.18,30.11,30.17,103150.0
2022-02-17 15:50:00,30.15,30.2,30.06,30.09,208000.0,30.15,30.2,30.06,30.09,208000.0
2022-02-17 15:55:00,30.11,30.19,30.09,30.19,887150.0,30.11,30.19,30.09,30.19,887150.0
2022-02-18 09:30:00,30.12,30.21,30.12,30.14,257250.0,30.12,30.21,30.12,30.14,257250.0
2022-02-18 09:35:00,30.14,30.29,30.14,30.29,40000.0,30.14,30.29,30.14,30.29,40000.0
2022-02-18 09:40:00,30.36,30.46,30.29,30.36,35000.0,30.36,30.46,30.29,30.36,35000.0
2022-02-18 09:45:00,30.24,30.52,30.24,30.52,82300.0,30.24,30.52,30.24,30.52,82300.0
2022-02-18 09:50:00,30.54,30.8,30.54,30.75,70250.0,30.54,30.8,30.54,30.75,70250.0
2022-02-18 09:55:00,30.77,30.82,30.56,30.56,78850.0,30.77,30.82,30.56,30.56,78850.0
2022-02-18 10:00:00,30.54,30.58,30.54,30.54,30000.0,30.54,30.58,30.54,30.54,30000.0
2022-02-18 10:05:00,30.52,30.65,30.51,30.64,149750.0,30.52,30.65,30.51,30.64,149750.0
2022-02-18 10:10:00,30.7,30.7,30.57,30.67,50550.0,30.7,30.7,30.57,30.67,50550.0
2022-02-18 10:15:00,30.7,30.7,30.54,30.57,72700.0,30.7,30.7,30.54,30.57,72700.0
2022-02-18 10:20:00,30.44,30.46,30.41,30.46,74500.0,30.44,30.46,30.41,30.46,74500.0
2022-02-18 10:25:00,30.5,30.64,30.5,30.62,155000.0,30.5,30.64,30.5,30.62,155000.0
2022-02-18 10:30:00,30.38,30.38,30.36,30.36,10000.0,30.38,30.38,30.36,30.36,10000.0
2022-02-18 10:35:00,30.42,30.56,30.42,30.56,70000.0,30.42,30.56,30.42,30.56,70000.0
2022-02-18 10:40:00,30.53,30.53,30.5,30.5,40000.0,30.53,30.53,30.5,30.5,40000.0
2022-02-18 10:45:00,30.46,30.5,30.44,30.44,55300.0,30.46,30.5,30.44,30.44,55300.0
2022-02-18 10:50:00,30.48,30.48,30.48,30.48,5000.0,30.48,30.48,30.48,30.48,5000.0
2022-02-18 10:55:00,30.47,30.47,30.39,30.42,40800.0,30.47,30.47,30.39,30.42,40800.0
2022-02-18 11:00:00,30.44,30.44,30.25,30.25,30000.0,30.44,30.44,30.25,30.25,30000.0
2022-02-18 11:05:00,30.29,30.29,30.29,30.29,5000.0,30.29,30.29,30.29,30.29,5000.0
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 11:15:00,30.27,30.27,30.27,30.27,0.0,30.27,30.27,30.27,30.27,0.0
2022-02-18 11:20:00,30.44,30.51,30.44,30.49,45000.0,30.44,30.51,30.44,30.49,45000.0
2022-02-18 11:25:00,30.47,30.48,30.47,30.48,12600.0,30.47,30.48,30.47,30.48,12600.0
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 11:35:00,30.44,30.44,30.44,30.44,0.0,30.44,30.44,30.44,30.44,0.0
2022-02-18 11:40:00,30.46,30.46,30.46,30.46,5000.0,30.46,30.46,30.46,30.46,5000.0
2022-02-18 11:45:00,30.47,30.51,30.47,30.49,36300.0,30.47,30.51,30.47,30.49,36300.0
2022-02-18 11:50:00,30.43,30.43,30.43,30.43,90000.0,30.43,30.43,30.43,30.43,90000.0
2022-02-18 11:55:00,30.43,30.44,30.41,30.44,35000.0,30.43,30.44,30.41,30.44,35000.0
2022-02-18 12:00:00,30.43,30.44,30.43,30.44,15000.0,30.43,30.44,30.43,30.44,15000.0
2022-02-18 12:05:00,30.42,30.51,30.41,30.51,26150.0,30.42,30.51,30.41,30.51,26150.0
2022-02-18 12:10:00,30.53,30.54,30.52,30.52,25000.0,30.53,30.54,30.52,30.52,25000.0
2022-02-18 12:15:00,30.52,30.53,30.52,30.53,20000.0,30.52,30.53,30.52,30.53,20000.0
2022-02-18 12:20:00,30.55,30.55,30.53,30.53,35000.0,30.55,30.55,30.53,30.53,35000.0
2022-02-18 12:25:00,30.49,30.53,30.49,30.53,10900.0,30.49,30.53,30.49,30.53,10900.0
2022-02-18 12:30:00,30.44,30.52,30.41,30.52,80800.0,30.44,30.52,30.41,30.52,80800.0
2022-02-18 12:35:00,30.44,30.44,30.4,30.42,50000.0,30.44,30.44,30.4,30.42,50000.0
2022-02-18 12:40:00,30.43,30.48,30.43,30.44,30250.0,30.43,30.48,30.43,30.44,30250.0
2022-02-18 12:45:00,30.43,30.45,30.42,30.45,85000.0,30.43,30.45,30.42,30.45,85000.0
2022-02-18 12:50:00,30.43,30.43,30.42,30.43,35000.0,30.43,30.43,30.42,30.43,35000.0
2022-02-18 12:55:00,30.5,30.5,30.5,30.5,5050.0,30.5,30.5,30.5,30.5,5050.0
2022-02-18 13:00:00,30.43,30.44,30.43,30.43,15000.0,30.43,30.44,30.43,30.43,15000.0
2022-02-18 13:05:00,30.41,30.47,30.4,30.43,68650.0,30.41,30.47,30.4,30.43,68650.0
2022-02-18 13:10:00,30.41,30.43,30.41,30.43,10000.0,30.41,30.43,30.41,30.43,10000.0
2022-02-18 13:15:00,30.47,30.47,30.42,30.43,25000.0,30.47,30.47,30.42,30.43,25000.0
2022-02-18 13:20:00,30.41,30.46,30.4,30.46,45100.0,30.41,30.46,30.4,30.46,45100.0
2022-02-18 13:25:00,30.46,30.46,30.41,30.41,30000.0,30.46,30.46,30.41,30.41,30000.0
2022-02-18 13:30:00,30.4,30.43,30.4,30.43,33350.0,30.4,30.43,30.4,30.43,33350.0
2022-02-18 13:35:00,30.43,30.45,30.37,30.45,35050.0,30.43,30.45,30.37,30.45,35050.0
2022-02-18 13:40:00,30.55,30.6,30.47,30.49,87500.0,30.55,30.6,30.47,30.49,87500.0
2022-02-18 13:45:00,30.54,30.56,30.54,30.55,28500.0,30.54,30.56,30.54,30.55,28500.0
2022-02-18 13:50:00,30.6,30.62,30.6,30.61,20000.0,30.6,30.62,30.6,30.61,20000.0
2022-02-18 13:55:00,30.62,30.7,30.61,30.7,135000.0,30.62,30.7,30.61,30.7,135000.0
2022-02-18 14:00:00,30.63,30.74,30.6,30.69,168700.0,30.63,30.74,30.6,30.69,168700.0
2022-02-18 14:05:00,30.68,30.69,30.66,30.69,80000.0,30.68,30.69,30.66,30.69,80000.0
2022-02-18 14:10:00,30.68,30.7,30.68,30.7,20000.0,30.68,30.7,30.68,30.7,20000.0
2022-02-18 14:15:00,30.73,30.78,30.73,30.74,21000.0,30.73,30.78,30.73,30.74,21000.0
2022-02-18 14:20:00,30.72,30.82,30.72,30.82,26000.0,30.72,30.82,30.72,30.82,26000.0
2022-02-18 14:25:00,30.81,30.91,30.81,30.91,123600.0,30.81,30.91,30.81,30.91,123600.0
2022-02-18 14:30:00,30.91,30.96,30.9,30.96,105000.0,30.91,30.96,30.9,30.96,105000.0
2022-02-18 14:35:00,30.93,30.93,30.88,30.93,119550.0,30.93,30.93,30.88,30.93,119550.0
2022-02-18 14:40:00,30.89,30.9,30.86,30.9,30000.0,30.89,30.9,30.86,30.9,30000.0
2022-02-18 14:45:00,30.9,30.9,30.9,30.9,5000.0,30.9,30.9,30.9,30.9,5000.0
2022-02-18 14:50:00,30.78,30.86,30.77,30.82,80500.0,30.78,30.86,30.77,30.82,80500.0
2022-02-18 14:55:00,30.88,30.91,30.88,30.9,32100.0,30.88,30.91,30.88,30.9,32100.0
2022-02-18 15:00:00,30.92,30.93,30.87,30.87,20000.0,30.92,30.93,30.87,30.87,20000.0
2022-02-18 15:05:00,30.83,30.87,30.83,30.87,18850.0,30.83,30.87,30.83,30.87,18850.0
2022-02-18 15:10:00,30.81,30.85,30.81,30.84,30000.0,30.81,30.85,30.81,30.84,30000.0
2022-02-18 15:15:00,30.74,30.74,30.68,30.68,30050.0,30.74,30.74,30.68,30.68,30050.0
2022-02-18 15:20:00,30.74,30.74,30.68,30.68,25900.0,30.74,30.74,30.68,30.68,25900.0
2022-02-18 15:25:00,30.62,30.68,30.62,30.66,40000.0,30.62,30.68,30.62,30.66,40000.0
2022-02-18 15:30:00,30.54,30.57,30.51,30.52,61150.0,30.54,30.57,30.51,30.52,61150.0
2022-02-18 15:35:00,30.51,30.51,30.51,30.51,10000.0,30.51,30.51,30.51,30.51,10000.0
2022-02-18 15:40:00,30.55,30.6,30.55,30.59,30000.0,30.55,30.6,30.55,30.59,30000.0
2022-02-18 15:45:00,30.62,30.65,30.57,30.65,96700.0,30.62,30.65,30.57,30.65,96700.0
2022-02-18 15:50:00,30.61,30.61,30.51,30.52,115700.0,30.61,30.61,30.51,30.52,115700.0
2022-02-18 15:55:00,30.55,30.55,30.45,30.48,273200.0,30.55,30.55,30.45,30.48,273200.0
2022-02-22 09:30:00,30.17,30.25,29.76,29.95,283650.0,30.17,30.25,29.76,29.95,283650.0
2022-02-22 09:35:00,29.9,30.17,29.9,30.17,30500.0,29.9,30.17,29.9,30.17,30500.0
2022-02-22 09:40:00,30.27,30.38,30.25,30.37,100600.0,30.27,30.38,30.25,30.37,100600.0
2022-02-22 09:45:00,30.39,30.49,30.39,30.42,176000.0,30.39,30.49,30.39,30.42,176000.0
2022-02-22 09:50:00,30.35,30.43,30.34,30.43,35000.0,30.35,30.43,30.34,30.43,35000.0
2022-02-22 09:55:00,30.42,30.42,30.25,30.32,75000.0,30.42,30.42,30.25,30.32,75000.0
2022-02-22 10:00:00,30.19,30.26,30.11,30.26,50000.0,30.19,30.26,30.11,30.26,50000.0
2022-02-22 10:05:00,30.24,30.33,30.24,30.29,20000.0,30.24,30.33,30.24,30.29,20000.0
2022-02-22 10:10:00,30.32,30.4,30.3,30.38,44050.0,30.32,30.4,30.3,30.38,44050.0
2022-02-22 10:15:00,30.42,30.45,30.42,30.42,35350.0,30.42,30.45,30.42,30.42,35350.0
2022-02-22 10:20:00,30.44,30.61,30.44,30.52,127150.0,30.44,30.61,30.44,30.52,127150.0
2022-02-22 10:25:00,30.45,30.49,30.43,30.43,20400.0,30.45,30.49,30.43,30.43,20400.0
2022-02-22 10:30:00,30.45,30.45,30.4,30.42,15000.0,30.45,30.45,30.4,30.42,15000.0
2022-02-22 10:35:00,30.36,30.39,30.36,30.39,35000.0,30.36,30.39,30.36,30.39,35000.0
2022-02-22 10:40:00,30.31,30.36,30.3,30.3,37000.0,30.31,30.36,30.3,30.3,37000.0
2022-02-22 10:45:00,30.22,30.3,30.18,30.18,75600.0,30.22,30.3,30.18,30.18,75600.0
2022-02-22 10:50:00,30.18,30.18,30.02,30.09,30950.0,30.18,30.18,30.02,30.09,30950.0
2022-02-22 10:55:00,29.93,29.93,29.93,29.93,15250.0,29.93,29.93,29.93,29.93,15250.0
2022-02-22 11:00:00,29.95,29.95,29.92,29.94,22350.0,29.95,29.95,29.92,29.94,22350.0
2022-02-22 11:05:00,29.92,29.92,29.81,29.81,92500.0,29.92,29.92,29.81,29.81,92500.0
2022-02-22 11:10:00,29.82,29.82,29.79,29.79,10000.0,29.82,29.82,29.79,29.79,10000.0
2022-02-22 11:15:00,29.85,29.9,29.79,29.8,25000.0,29.85,29.9,29.79,29.8,25000.0
2022-02-22 11:20:00,29.78,29.78,29.78,29.78,5000.0,29.78,29.78,29.78,29.78,5000.0
2022-02-22 11:25:00,29.89,29.89,29.85,29.85,20000.0,29.89,29.89,29.85,29.85,20000.0
2022-02-22 11:30:00,29.85,29.87,29.8,29.87,23100.0,29.85,29.87,29.8,29.87,23100.0
2022-02-22 11:35:00,29.8,29.8,29.8,29.8,12750.0,29.8,29.8,29.8,29.8,12750.0
2022-02-22 11:40:00,29.82,29.82,29.82,29.82,10000.0,29.82,29.82,29.82,29.82,10000.0
2022-02-22 11:45:00,29.84,29.86,29.84,29.86,10000.0,29.84,29.86,29.84,29.86,10000.0
2022-02-22 11:50:00,29.9,29.9,29.76,29.76,35500.0,29.9,29.9,29.76,29.76,35500.0
2022-02-22 11:55:00,29.76,29.82,29.76,29.82,71000.0,29.76,29.82,29.76,29.82,71000.0
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 12:05:00,29.87,29.87,29.87,29.87,0.0,29.87,29.87,29.87,29.87,0.0
2022-02-22 12:10:00,29.85,29.85,29.76,29.76,103150.0,29.85,29.85,29.76,29.76,103150.0
2022-02-22 12:15:00,29.72,29.75,29.7,29.75,20000.0,29.72,29.75,29.7,29.75,20000.0
2022-02-22 12:20:00,29.76,29.8,29.76,29.77,40000.0,29.76,29.8,29.76,29.77,40000.0
2022-02-22 12:25:00,29.84,29.84,29.81,29.81,30000.0,29.84,29.84,29.81,29.81,30000.0
2022-02-22 12:30:00,29.78,29.81,29.75,29.76,67500.0,29.78,29.81,29.75,29.76,67500.0
2022-02-22 12:35:00,29.79,29.81,29.76,29.78,94000.0,29.79,29.81,29.76,29.78,94000.0
2022-02-22 12:40:00,29.79,29.81,29.77,29.79,37500.0,29.79,29.81,29.77,29.79,37500.0
2022-02-22 12:45:00,29.76,29.77,29.69,29.69,105000.0,29.76,29.77,29.69,29.69,105000.0
2022-02-22 12:50:00,29.71,29.76,29.71,29.72,41800.0,29.71,29.76,29.71,29.72,41800.0
2022-02-22 12:55:00,29.72,29.74,29.69,29.69,135000.0,29.72,29.74,29.69,29.69,135000.0
2022-02-22 13:00:00,29.7,29.72,29.69,29.72,62750.0,29.7,29.72,29.69,29.72,62750.0
2022-02-22 13:05:00,29.72,29.72,29.6,29.66,57850.0,29.72,29.72,29.6,29.66,57850.0
2022-02-22 13:10:00,29.64,29.64,29.64,29.64,5000.0,29.64,29.64,29.64,29.64,5000.0
2022-02-22 13:15:00,29.61,29.61,29.53,29.58,34400.0,29.61,29.61,29.53,29.58,34400.0
2022-02-22 13:20:00,29.59,29.6,29.56,29.58,25000.0,29.59,29.6,29.56,29.58,25000.0
2022-02-22 13:25:00,29.55,29.55,29.52,29.52,53600.0,29.55,29.55,29.52,29.52,53600.0
2022-02-22 13:30:00,29.56,29.62,29.56,29.62,32500.0,29.56,29.62,29.56,29.62,32500.0
2022-02-22 13:35:00,29.56,29.56,29.51,29.51,25000.0,29.56,29.56,29.51,29.51,25000.0
2022-02-22 13:40:00,29.51,29.53,29.45,29.47,50050.0,29.51,29.53,29.45,29.47,50050.0
2022-02-22 13:45:00,29.37,29.41,29.36,29.37,106450.0,29.37,29.41,29.36,29.37,106450.0
2022-02-22 13:50:00,29.37,29.37,29.37,29.37,0.0,29.37,29.37,29.37,29.37,0.0
2022-02-22 13:55:00,29.32,29.32,29.24,29.28,177500.0,29.32,29.32,29.24,29.28,177500.0
2022-02-22 14:00:00,29.24,29.24,29.16,29.17,72600.0,29.24,29.24,29.16,29.17,72600.0
2022-02-22 14:05:00,29.18,29.18,29.09,29.09,49100.0,29.18,29.18,29.09,29.09,49100.0
2022-02-22 14:10:00,29.07,29.22,29.07,29.18,160200.0,29.07,29.22,29.07,29.18,160200.0
2022-02-22 14:15:00,29.16,29.23,29.16,29.19,55000.0,29.16,29.23,29.16,29.19,55000.0
2022-02-22 14:20:00,29.24,29.24,29.1,29.1,25000.0,29.24,29.24,29.1,29.1,25000.0
2022-02-22 14:25:00,29.18,29.26,29.17,29.26,40000.0,29.18,29.26,29.17,29.26,40000.0
2022-02-22 14:30:00,29.23,29.41,29.16,29.39,120550.0,29.23,29.41,29.16,29.39,120550.0
2022-02-22 14:35:00,29.39,29.44,29.38,29.41,56500.0,29.39,29.44,29.38,29.41,56500.0
2022-02-22 14:40:00,29.38,29.4,29.34,29.34,20000.0,29.38,29.4,29.34,29.34,20000.0
2022-02-22 14:45:00,29.32,29.6,29.31,29.6,104600.0,29.32,29.6,29.31,29.6,104600.0
2022-02-22 14:50:00,29.6,29.71,29.6,29.71,125250.0,29.6,29.71,29.6,29.71,125250.0
2022-02-22 14:55:00,29.74,29.77,29.74,29.75,20000.0,29.74,29.77,29.74,29.75,20000.0
2022-02-22 15:00:00,29.73,29.88,29.73,29.86,35000.0,29.73,29.88,29.73,29.86,35000.0
2022-02-22 15:05:00,29.97,29.99,29.86,29.86,105700.0,29.97,29.99,29.86,29.86,105700.0
2022-02-22 15:10:00,29.95,30.0,29.9,29.9,35000.0,29.95,30.0,29.9,29.9,35000.0
2022-02-22 15:15:00,29.93,29.93,29.9,29.9,39800.0,29.93,29.93,29.9,29.9,39800.0
2022-02-22 15:20:00,29.87,29.96,29.82,29.82,113750.0,29.87,29.96,29.82,29.82,113750.0
2022-02-22 15:25:00,29.85,29.9,29.85,29.89,40000.0,29.85,29.9,29.85,29.89,40000.0
2022-02-22 15:30:00,29.88,29.88,29.75,29.81,66450.0,29.88,29.88,29.75,29.81,66450.0
2022-02-22 15:35:00,29.81,29.83,29.74,29.8,92850.0,29.81,29.83,29.74,29.8,92850.0
2022-02-22 15:40:00,29.78,29.78,29.65,29.71,154550.0,29.78,29.78,29.65,29.71,154550.0
2022-02-22 15:45:00,29.72,29.72,29.62,29.62,91300.0,29.72,29.72,29.62,29.62,91300.0
2022-02-22 15:50:00,29.57,29.57,29.45,29.49,269300.0,29.57,29.57,29.45,29.49,269300.0
2022-02-22 15:55:00,29.49,29.63,29.49,29.6,388000.0,29.49,29.63,29.49,29.6,388000.0
2022-02-23 09:30:00,29.65,29.86,29.65,29.86,136050.0,29.65,29.86,29.65,29.86,136050.0
2022-02-23 09:35:00,29.9,29.9,29.9,29.9,5000.0,29.9,29.9,29.9,29.9,5000.0
2022-02-23 09:40:00,29.86,29.86,29.8,29.81,30000.0,29.86,29.86,29.8,29.81,30000.0
2022-02-23 09:45:00,29.8,29.8,29.8,29.8,5000.0,29.8,29.8,29.8,29.8,5000.0
2022-02-23 09:50:00,29.68,29.7,29.68,29.7,20000.0,29.68,29.7,29.68,29.7,20000.0
2022-02-23 09:55:00,29.7,29.7,29.54,29.54,40000.0,29.7,29.7,29.54,29.54,40000.0
2022-02-23 10:00:00,29.53,29.53,29.37,29.37,90000.0,29.53,29.53,29.37,29.37,90000.0
2022-02-23 10:05:00,29.37,29.37,29.25,29.27,81200.0,29.37,29.37,29.25,29.27,81200.0
2022-02-23 10:10:00,29.22,29.24,29.17,29.2,90000.0,29.22,29.24,29.17,29.2,90000.0
2022-02-23 10:15:00,29.15,29.15,29.09,29.1,40150.0,29.15,29.15,29.09,29.1,40150.0
2022-02-23 10:20:00,29.13,29.26,29.1,29.26,20000.0,29.13,29.26,29.1,29.26,20000.0
2022-02-23 10:25:00,29.04,29.04,29.0,29.0,50000.0,29.04,29.04,29.0,29.0,50000.0
2022-02-23 10:30:00,29.0,29.03,28.9,28.93,145000.0,29.0,29.03,28.9,28.93,145000.0
2022-02-23 10:35:00,28.92,29.02,28.92,28.97,30150.0,28.92,29.02,28.92,28.97,30150.0
2022-02-23 10:40:00,29.0,29.03,28.94,28.94,35000.0,29.0,29.03,28.94,28.94,35000.0
2022-02-23 10:45:00,28.92,28.96,28.87,28.87,50000.0,28.92,28.96,28.87,28.87,50000.0
2022-02-23 10:50:00,28.88,28.88,28.88,28.88,5000.0,28.88,28.88,28.88,28.88,5000.0
2022-02-23 10:55:00,28.89,28.95,28.89,28.95,20000.0,28.89,28.95,28.89,28.95,20000.0
2022-02-23 11:00:00,28.9,28.94,28.86,28.91,30000.0,28.9,28.94,28.86,28.91,30000.0
2022-02-23 11:05:00,28.82,28.84,28.76,28.76,78400.0,28.82,28.84,28.76,28.76,78400.0
2022-02-23 11:10:00,28.8,28.83,28.76,28.76,20000.0,28.8,28.83,28.76,28.76,20000.0
2022-02-23 11:15:00,28.8,28.8,28.77,28.79,15000.0,28.8,28.8,28.77,28.79,15000.0
2022-02-23 11:20:00,28.81,28.81,28.7,28.7,70000.0,28.81,28.81,28.7,28.7,70000.0
2022-02-23 11:25:00,28.74,28.82,28.74,28.81,75750.0,28.74,28.82,28.74,28.81,75750.0
2022-02-23 11:30:00,28.8,28.96,28.8,28.96,90000.0,28.8,28.96,28.8,28.96,90000.0
2022-02-23 11:35:00,28.88,28.88,28.84,28.85,20000.0,28.88,28.88,28.84,28.85,20000.0
2022-02-23 11:40:00,28.88,28.93,28.88,28.93,15000.0,28.88,28.93,28.88,28.93,15000.0
2022-02-23 11:45:00,28.88,28.9,28.88,28.9,10000.0,28.88,28.9,28.88,28.9,10000.0
2022-02-23 11:50:00,28.98,29.14,28.98,29.14,31650.0,28.98,29.14,28.98,29.14,31650.0
2022-02-23 11:55:00,29.14,29.14,29.11,29.11,10000.0,29.14,29.14,29.11,29.11,10000.0
2022-02-23 12:00:00,29.18,29.18,29.09,29.13,39650.0,29.18,29.18,29.09,29.13,39650.0
2022-02-23 12:05:00,29.14,29.14,29.09,29.14,15000.0,29.14,29.14,29.09,29.14,15000.0
2022-02-23 12:10:00,29.09,29.13,29.09,29.13,10000.0,29.09,29.13,29.09,29.13,10000.0
2022-02-23 12:15:00,29.14,29.14,29.14,29.14,5000.0,29.14,29.14,29.14,29.14,5000.0
2022-02-23 12:20:00,29.18,29.19,29.18,29.19,10000.0,29.18,29.19,29.18,29.19,10000.0
2022-02-23 12:25:00,29.13,29.25,29.13,29.25,62750.0,29.13,29.25,29.13,29.25,62750.0
2022-02-23 12:30:00,29.25,29.27,29.22,29.25,45000.0,29.25,29.27,29.22,29.25,45000.0
2022-02-23 12:35:00,29.25,29.26,29.24,29.24,25000.0,29.25,29.26,29.24,29.24,25000.0
2022-02-23 12:40:00,29.23,29.23,29.23,29.23,5000.0,29.23,29.23,29.23,29.23,5000.0
2022-02-23 12:45:00,29.17,29.23,29.17,29.18,25000.0,29.17,29.23,29.17,29.18,25000.0
2022-02-23 12:50:00,29.06,29.12,28.98,28.98,30550.0,29.06,29.12,28.98,28.98,30550.0
2022-02-23 12:55:00,29.03,29.06,29.03,29.06,10000.0,29.03,29.06,29.03,29.06,10000.0
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 13:05:00,29.01,29.01,29.01,29.01,0.0,29.01,29.01,29.01,29.01,0.0
2022-02-23 13:10:00,29.01,29.01,28.87,28.87,50000.0,29.01,29.01,28.87,28.87,50000.0
2022-02-23 13:15:00,28.9,28.91,28.84,28.9,60300.0,28.9,28.91,28.84,28.9,60300.0
2022-02-23 13:20:00,28.81,28.84,28.81,28.84,10000.0,28.81,28.84,28.81,28.84,10000.0
2022-02-23 13:25:00,28.9,28.9,28.83,28.83,10000.0,28.9,28.9,28.83,28.83,10000.0
2022-02-23 13:30:00,28.8,28.81,28.78,28.78,15000.0,28.8,28.81,28.78,28.78,15000.0
2022-02-23 13:35:00,28.81,28.83,28.81,28.83,10000.0,28.81,28.83,28.81,28.83,10000.0
2022-02-23 13:40:00,28.85,28.91,28.85,28.89,47300.0,28.85,28.91,28.85,28.89,47300.0
2022-02-23 13:45:00,28.89,28.99,28.89,28.99,40000.0,28.89,28.99,28.89,28.99,40000.0
2022-02-23 13:50:00,28.95,28.95,28.79,28.81,87500.0,28.95,28.95,28.79,28.81,87500.0
2022-02-23 13:55:00,28.8,28.8,28.8,28.8,5000.0,28.8,28.8,28.8,28.8,5000.0
2022-02-23 14:00:00,28.8,28.8,28.76,28.8,20000.0,28.8,28.8,28.76,28.8,20000.0
2022-02-23 14:05:00,28.79,28.85,28.79,28.85,10000.0,28.79,28.85,28.79,28.85,10000.0
2022-02-23 14:10:00,28.91,28.91,28.84,28.84,16700.0,28.91,28.91,28.84,28.84,16700.0
2022-02-23 14:15:00,28.85,28.87,28.8,28.83,60000.0,28.85,28.87,28.8,28.83,60000.0
2022-02-23 14:20:00,28.81,28.81,28.73,28.74,20800.0,28.81,28.81,28.73,28.74,20800.0
2022-02-23 14:25:00,28.71,28.73,28.7,28.73,45000.0,28.71,28.73,28.7,28.73,45000.0
2022-02-23 14:30:00,28.71,28.73,28.67,28.67,50000.0,28.71,28.73,28.67,28.67,50000.0
2022-02-23 14:35:00,28.67,28.74,28.67,28.74,25000.0,28.67,28.74,28.67,28.74,25000.0
2022-02-23 14:40:00,28.7,28.7,28.61,28.62,70350.0,28.7,28.7,28.61,28.62,70350.0
2022-02-23 14:45:00,28.67,28.67,28.65,28.67,20000.0,28.67,28.67,28.65,28.67,20000.0
2022-02-23 14:50:00,28.62,28.68,28.54,28.55,91050.0,28.62,28.68,28.54,28.55,91050.0
2022-02-23 14:55:00,28.58,28.63,28.58,28.62,20000.0,28.58,28.63,28.58,28.62,20000.0
2022-02-23 15:00:00,28.63,28.65,28.58,28.59,106750.0,28.63,28.65,28.58,28.59,106750.0
2022-02-23 15:05:00,28.56,28.56,28.49,28.49,35000.0,28.56,28.56,28.49,28.49,35000.0
2022-02-23 15:10:00,28.5,28.54,28.5,28.54,21150.0,28.5,28.54,28.5,28.54,21150.0
2022-02-23 15:15:00,28.54,28.58,28.52,28.52,115100.0,28.54,28.58,28.52,28.52,115100.0
2022-02-23 15:20:00,28.51,28.56,28.51,28.54,50000.0,28.51,28.56,28.51,28.54,50000.0
2022-02-23 15:25:00,28.56,28.67,28.55,28.64,65050.0,28.56,28.67,28.55,28.64,65050.0
2022-02-23 15:30:00,28.62,28.67,28.59,28.64,90200.0,28.62,28.67,28.59,28.64,90200.0
2022-02-23 15:35:00,28.66,28.7,28.61,28.61,60000.0,28.66,28.7,28.61,28.61,60000.0
2022-02-23 15:40:00,28.6,28.64,28.59,28.59,61650.0,28.6,28.64,28.59,28.59,61650.0
2022-02-23 15:45:00,28.61,28.62,28.56,28.56,100000.0,28.61,28.62,28.56,28.56,100000.0
2022-02-23 15:50:00,28.53,28.56,28.43,28.46,270150.0,28.53,28.56,28.43,28.46,270150.0
2022-02-23 15:55:00,28.47,28.58,28.45,28.54,509800.0,28.47,28.58,28.45,28.54,509800.0
2022-02-24 09:30:00,27.4,27.4,27.24,27.24,10000.0,27.4,27.4,27.24,27.24,10000.0
2022-02-24 09:35:00,27.87,28.03,27.51,28.03,664800.0,27.87,28.03,27.51,28.03,664800.0
2022-02-24 09:40:00,28.08,28.1,27.94,28.05,202750.0,28.08,28.1,27.94,28.05,202750.0
2022-02-24 09:45:00,28.2,28.46,28.14,28.46,226700.0,28.2,28.46,28.14,28.46,226700.0
2022-02-24 09:50:00,28.47,28.59,28.47,28.5,134250.0,28.47,28.59,28.47,28.5,134250.0
2022-02-24 09:55:00,28.48,28.67,28.42,28.5,260500.0,28.48,28.67,28.42,28.5,260500.0
2022-02-24 10:00:00,28.5,28.5,28.2,28.35,145000.0,28.5,28.5,28.2,28.35,145000.0
2022-02-24 10:05:00,28.3,28.47,28.22,28.47,171350.0,28.3,28.47,28.22,28.47,171350.0
2022-02-24 10:10:00,28.44,28.56,28.44,28.56,444000.0,28.44,28.56,28.44,28.56,444000.0
2022-02-24 10:15:00,28.62,28.78,28.62,28.65,94800.0,28.62,28.78,28.62,28.65,94800.0
2022-02-24 10:20:00,28.78,28.78,28.52,28.53,35000.0,28.78,28.78,28.52,28.53,35000.0
2022-02-24 10:25:00,28.47,28.48,28.39,28.48,84250.0,28.47,28.48,28.39,28.48,84250.0
2022-02-24 10:30:00,28.38,28.44,28.34,28.44,46300.0,28.38,28.44,28.34,28.44,46300.0
2022-02-24 10:35:00,28.38,28.38,28.23,28.23,25000.0,28.38,28.38,28.23,28.23,25000.0
2022-02-24 10:40:00,28.2,28.43,28.2,28.43,215000.0,28.2,28.43,28.2,28.43,215000.0
2022-02-24 10:45:00,28.47,28.57,28.46,28.56,214950.0,28.47,28.57,28.46,28.56,214950.0
2022-02-24 10:50:00,28.51,28.51,28.31,28.5,220350.0,28.51,28.51,28.31,28.5,220350.0
2022-02-24 10:55:00,28.52,28.67,28.52,28.56,80000.0,28.52,28.67,28.52,28.56,80000.0
2022-02-24 11:00:00,28.52,28.58,28.4,28.43,155500.0,28.52,28.58,28.4,28.43,155500.0
2022-02-24 11:05:00,28.43,28.58,28.43,28.58,42950.0,28.43,28.58,28.43,28.58,42950.0
2022-02-24 11:10:00,28.52,28.74,28.52,28.74,134450.0,28.52,28.74,28.52,28.74,134450.0
2022-02-24 11:15:00,28.69,28.69,28.68,28.68,25000.0,28.69,28.69,28.68,28.68,25000.0
2022-02-24 11:20:00,28.74,28.77,28.69,28.72,76200.0,28.74,28.77,28.69,28.72,76200.0
2022-02-24 11:25:00,28.72,28.79,28.68,28.79,47750.0,28.72,28.79,28.68,28.79,47750.0
2022-02-24 11:30:00,28.79,28.79,28.68,28.78,60050.0,28.79,28.79,28.68,28.78,60050.0
2022-02-24 11:35:00,28.7,28.77,28.69,28.77,40000.0,28.7,28.77,28.69,28.77,40000.0
2022-02-24 11:40:00,28.71,28.71,28.6,28.6,10000.0,28.71,28.71,28.6,28.6,10000.0
2022-02-24 11:45:00,28.57,28.57,28.54,28.54,10000.0,28.57,28.57,28.54,28.54,10000.0
2022-02-24 11:50:00,28.72,28.78,28.72,28.78,55000.0,28.72,28.78,28.72,28.78,55000.0
2022-02-24 11:55:00,28.79,28.9,28.78,28.85,119600.0,28.79,28.9,28.78,28.85,119600.0
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 12:05:00,28.88,28.88,28.88,28.88,0.0,28.88,28.88,28.88,28.88,0.0
2022-02-24 12:10:00,28.8,28.8,28.7,28.7,30000.0,28.8,28.8,28.7,28.7,30000.0
2022-02-24 12:15:00,28.57,28.67,28.57,28.67,30050.0,28.57,28.67,28.57,28.67,30050.0
2022-02-24 12:20:00,28.63,28.63,28.55,28.55,10000.0,28.63,28.63,28.55,28.55,10000.0
2022-02-24 12:25:00,28.55,28.68,28.55,28.68,25000.0,28.55,28.68,28.55,28.68,25000.0
2022-02-24 12:30:00,28.64,28.64,28.64,28.64,10000.0,28.64,28.64,28.64,28.64,10000.0
2022-02-24 12:35:00,28.64,28.64,28.64,28.64,10000.0,28.64,28.64,28.64,28.64,10000.0
2022-02-24 12:40:00,28.73,28.8,28.73,28.8,17700.0,28.73,28.8,28.73,28.8,17700.0
2022-02-24 12:45:00,28.72,28.76,28.64,28.64,35000.0,28.72,28.76,28.64,28.64,35000.0
2022-02-24 12:50:00,28.65,28.65,28.65,28.65,15000.0,28.65,28.65,28.65,28.65,15000.0
2022-02-24 12:55:00,28.71,28.76,28.67,28.67,42700.0,28.71,28.76,28.67,28.67,42700.0
2022-02-24 13:00:00,28.67,28.67,28.67,28.67,0.0,28.67,28.67,28.67,28.67,0.0
2022-02-24 13:05:00,28.61,28.79,28.61,28.72,44550.0,28.61,28.79,28.61,28.72,44550.0
2022-02-24 13:10:00,28.82,28.82,28.71,28.75,32650.0,28.82,28.82,28.71,28.75,32650.0
2022-02-24 13:15:00,28.82,28.82,28.82,28.82,5000.0,28.82,28.82,28.82,28.82,5000.0
2022-02-24 13:20:00,28.79,28.79,28.65,28.65,25000.0,28.79,28.79,28.65,28.65,25000.0
2022-02-24 13:25:00,28.58,28.65,28.55,28.55,36650.0,28.58,28.65,28.55,28.55,36650.0
2022-02-24 13:30:00,28.62,28.73,28.62,28.73,30000.0,28.62,28.73,28.62,28.73,30000.0
2022-02-24 13:35:00,28.8,28.91,28.8,28.91,17500.0,28.8,28.91,28.8,28.91,17500.0
2022-02-24 13:40:00,28.83,28.86,28.83,28.86,15000.0,28.83,28.86,28.83,28.86,15000.0
2022-02-24 13:45:00,28.79,28.86,28.77,28.82,30000.0,28.79,28.86,28.77,28.82,30000.0
2022-02-24 13:50:00,28.82,28.92,28.82,28.9,66050.0,28.82,28.92,28.82,28.9,66050.0
2022-02-24 13:55:00,28.88,28.89,28.77,28.78,35000.0,28.88,28.89,28.77,28.78,35000.0
2022-02-24 14:00:00,28.81,28.85,28.72,28.84,40200.0,28.81,28.85,28.72,28.84,40200.0
2022-02-24 14:05:00,28.88,28.96,28.88,28.89,186500.0,28.88,28.96,28.88,28.89,186500.0
2022-02-24 14:10:00,28.93,29.0,28.93,29.0,44750.0,28.93,29.0,28.93,29.0,44750.0
2022-02-24 14:15:00,29.09,29.09,29.09,29.09,5000.0,29.09,29.09,29.09,29.09,5000.0
2022-02-24 14:20:00,29.1,29.19,29.07,29.19,83050.0,29.1,29.19,29.07,29.19,83050.0
2022-02-24 14:25:00,29.17,29.29,29.16,29.23,61750.0,29.17,29.29,29.16,29.23,61750.0
2022-02-24 14:30:00,29.29,29.39,29.29,29.37,67600.0,29.29,29.39,29.29,29.37,67600.0
2022-02-24 14:35:00,29.34,29.47,29.33,29.47,75000.0,29.34,29.47,29.33,29.47,75000.0
2022-02-24 14:40:00,29.47,29.47,29.34,29.34,45100.0,29.47,29.47,29.34,29.34,45100.0
2022-02-24 14:45:00,29.36,29.45,29.31,29.45,90000.0,29.36,29.45,29.31,29.45,90000.0
2022-02-24 14:50:00,29.45,29.45,29.43,29.45,35000.0,29.45,29.45,29.43,29.45,35000.0
2022-02-24 14:55:00,29.44,29.48,29.31,29.43,50000.0,29.44,29.48,29.31,29.43,50000.0
2022-02-24 15:00:00,29.38,29.59,29.38,29.59,53200.0,29.38,29.59,29.38,29.59,53200.0
2022-02-24 15:05:00,29.53,29.57,29.52,29.52,25050.0,29.53,29.57,29.52,29.52,25050.0
2022-02-24 15:10:00,29.47,29.53,29.47,29.53,50000.0,29.47,29.53,29.47,29.53,50000.0
2022-02-24 15:15:00,29.47,29.59,29.47,29.59,79000.0,29.47,29.59,29.47,29.59,79000.0
2022-02-24 15:20:00,29.5,29.54,29.5,29.52,15000.0,29.5,29.54,29.5,29.52,15000.0
2022-02-24 15:25:00,29.53,29.57,29.47,29.47,55100.0,29.53,29.57,29.47,29.47,55100.0
2022-02-24 15:30:00,29.51,29.69,29.5,29.68,98350.0,29.51,29.69,29.5,29.68,98350.0
2022-02-24 15:35:00,29.72,29.74,29.7,29.74,60000.0,29.72,29.74,29.7,29.74,60000.0
2022-02-24 15:40:00,29.74,29.75,29.7,29.7,51000.0,29.74,29.75,29.7,29.7,51000.0
2022-02-24 15:45:00,29.65,29.69,29.54,29.54,83800.0,29.65,29.69,29.54,29.54,83800.0
2022-02-24 15:50:00,29.58,29.74,29.54,29.74,161250.0,29.58,29.74,29.54,29.74,161250.0
2022-02-24 15:55:00,29.72,29.73,29.63,29.68,526200.0,29.72,29.73,29.63,29.68,526200.0
2022-02-25 09:30:00,29.55,29.81,29.53,29.81,168650.0,29.55,29.81,29.53,29.81,168650.0
2022-02-25 09:35:00,29.87,29.93,29.8,29.8,110000.0,29.87,29.93,29.8,29.8,110000.0
2022-02-25 09:40:00,29.78,29.78,29.56,29.56,46500.0,29.78,29.78,29.56,29.56,46500.0
2022-02-25 09:45:00,29.6,29.7,29.54,29.7,111150.0,29.6,29.7,29.54,29.7,111150.0
2022-02-25 09:50:00,29.72,29.72,29.43,29.43,57000.0,29.72,29.72,29.43,29.43,57000.0
2022-02-25 09:55:00,29.41,29.46,29.28,29.29,65000.0,29.41,29.46,29.28,29.29,65000.0
2022-02-25 10:00:00,29.23,29.27,29.17,29.22,90000.0,29.23,29.27,29.17,29.22,90000.0
2022-02-25 10:05:00,29.22,29.5,29.21,29.5,70000.0,29.22,29.5,29.21,29.5,70000.0
2022-02-25 10:10:00,29.5,29.5,29.5,29.5,0.0,29.5,29.5,29.5,29.5,0.0
2022-02-25 10:15:00,29.19,29.36,29.19,29.34,45000.0,29.19,29.36,29.19,29.34,45000.0
2022-02-25 10:20:00,29.4,29.5,29.4,29.5,45000.0,29.4,29.5,29.4,29.5,45000.0
2022-02-25 10:25:00,29.46,29.51,29.46,29.51,15000.0,29.46,29.51,29.46,29.51,15000.0
2022-02-25 10:30:00,29.54,29.54,29.5,29.5,10000.0,29.54,29.54,29.5,29.5,10000.0
2022-02-25 10:35:00,29.39,29.46,29.39,29.41,25000.0,29.39,29.46,29.39,29.41,25000.0
2022-02-25 10:40:00,29.46,29.58,29.46,29.58,88750.0,29.46,29.58,29.46,29.58,88750.0
2022-02-25 10:45:00,29.55,29.66,29.54,29.66,45000.0,29.55,29.66,29.54,29.66,45000.0
2022-02-25 10:50:00,29.63,29.69,29.54,29.67,118300.0,29.63,29.69,29.54,29.67,118300.0
2022-02-25 10:55:00,29.62,29.62,29.46,29.46,42500.0,29.62,29.62,29.46,29.46,42500.0
2022-02-25 11:00:00,29.5,29.54,29.42,29.54,23150.0,29.5,29.54,29.42,29.54,23150.0
2022-02-25 11:05:00,29.46,29.51,29.45,29.48,25150.0,29.46,29.51,29.45,29.48,25150.0
2022-02-25 11:10:00,29.61,29.62,29.51,29.62,30000.0,29.61,29.62,29.51,29.62,30000.0
2022-02-25 11:15:00,29.67,29.71,29.55,29.59,55000.0,29.67,29.71,29.55,29.59,55000.0
2022-02-25 11:20:00,29.6,29.69,29.6,29.67,25000.0,29.6,29.69,29.6,29.67,25000.0
2022-02-25 11:25:00,29.68,29.68,29.68,29.68,5000.0,29.68,29.68,29.68,29.68,5000.0
2022-02-25 11:30:00,29.66,29.69,29.66,29.67,16850.0,29.66,29.69,29.66,29.67,16850.0
2022-02-25 11:35:00,29.6,29.66,29.51,29.61,40000.0,29.6,29.66,29.51,29.61,40000.0
2022-02-25 11:40:00,29.61,29.61,29.55,29.58,35100.0,29.61,29.61,29.55,29.58,35100.0
2022-02-25 11:45:00,29.59,29.62,29.56,29.62,25000.0,29.59,29.62,29.56,29.62,25000.0
2022-02-25 11:50:00,29.62,29.67,29.6,29.6,25000.0,29.62,29.67,29.6,29.6,25000.0
2022-02-25 11:55:00,29.66,29.8,29.66,29.8,115100.0,29.66,29.8,29.66,29.8,115100.0
2022-02-25 12:00:00,29.8,29.8,29.8,29.8,0.0,29.8,29.8,29.8,29.8,0.0
2022-02-25 12:05:00,29.78,29.79,29.75,29.75,20050.0,29.78,29.79,29.75,29.75,20050.0
2022-02-25 12:10:00,29.76,29.76,29.76,29.76,5000.0,29.76,29.76,29.76,29.76,5000.0
2022-02-25 12:15:00,29.8,29.81,29.8,29.81,10000.0,29.8,29.81,29.8,29.81,10000.0
2022-02-25 12:20:00,29.82,29.82,29.82,29.82,5000.0,29.82,29.82,29.82,29.82,5000.0
2022-02-25 12:25:00,29.77,29.77,29.77,29.77,5000.0,29.77,29.77,29.77,29.77,5000.0
2022-02-25 12:30:00,29.87,29.94,29.87,29.9,40000.0,29.87,29.94,29.87,29.9,40000.0
2022-02-25 12:35:00,29.89,29.92,29.88,29.89,30000.0,29.89,29.92,29.88,29.89,30000.0
2022-02-25 12:40:00,29.97,29.97,29.94,29.94,10000.0,29.97,29.97,29.94,29.94,10000.0
2022-02-25 12:45:00,29.95,29.95,29.92,29.92,60000.0,29.95,29.95,29.92,29.92,60000.0
2022-02-25 12:50:00,29.78,29.84,29.74,29.74,38000.0,29.78,29.84,29.74,29.74,38000.0
2022-02-25 12:55:00,29.72,29.76,29.66,29.76,50000.0,29.72,29.76,29.66,29.76,50000.0
2022-02-25 13:00:00,29.81,29.82,29.77,29.77,20000.0,29.81,29.82,29.77,29.77,20000.0
2022-02-25 13:05:00,29.75,29.77,29.75,29.77,15000.0,29.75,29.77,29.75,29.77,15000.0
2022-02-25 13:10:00,29.8,29.8,29.66,29.72,53900.0,29.8,29.8,29.66,29.72,53900.0
2022-02-25 13:15:00,29.68,29.78,29.68,29.77,33700.0,29.68,29.78,29.68,29.77,33700.0
2022-02-25 13:20:00,29.79,29.8,29.79,29.8,25000.0,29.79,29.8,29.79,29.8,25000.0
2022-02-25 13:25:00,29.82,29.93,29.82,29.93,15550.0,29.82,29.93,29.82,29.93,15550.0
2022-02-25 13:30:00,29.92,29.92,29.9,29.92,15000.0,29.92,29.92,29.9,29.92,15000.0
2022-02-25 13:35:00,29.86,29.91,29.84,29.91,35000.0,29.86,29.91,29.84,29.91,35000.0
2022-02-25 13:40:00,29.93,30.0,29.93,30.0,40550.0,29.93,30.0,29.93,30.0,40550.0
2022-02-25 13:45:00,29.95,29.95,29.95,29.95,5000.0,29.95,29.95,29.95,29.95,5000.0
2022-02-25 13:50:00,29.95,29.96,29.94,29.96,15000.0,29.95,29.96,29.94,29.96,15000.0
2022-02-25 13:55:00,29.81,29.87,29.78,29.87,20000.0,29.81,29.87,29.78,29.87,20000.0
2022-02-25 14:00:00,29.91,29.96,29.85,29.96,31150.0,29.91,29.96,29.85,29.96,31150.0
2022-02-25 14:05:00,29.9,29.93,29.85,29.85,20000.0,29.9,29.93,29.85,29.85,20000.0
2022-02-25 14:10:00,29.75,29.8,29.69,29.8,67250.0,29.75,29.8,29.69,29.8,67250.0
2022-02-25 14:15:00,29.84,29.84,29.78,29.78,15000.0,29.84,29.84,29.78,29.78,15000.0
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 14:25:00,29.85,29.85,29.85,29.85,0.0,29.85,29.85,29.85,29.85,0.0
2022-02-25 14:30:00,29.91,29.91,29.84,29.84,20000.0,29.91,29.91,29.84,29.84,20000.0
2022-02-25 14:35:00,29.77,29.85,29.77,29.79,30050.0,29.77,29.85,29.77,29.79,30050.0
2022-02-25 14:40:00,29.81,29.82,29.78,29.82,15000.0,29.81,29.82,29.78,29.82,15000.0
2022-02-25 14:45:00,29.78,29.78,29.74,29.78,64950.0,29.78,29.78,29.74,29.78,64950.0
2022-02-25 14:50:00,29.74,29.77,29.64,29.7,40000.0,29.74,29.77,29.64,29.7,40000.0
2022-02-25 14:55:00,29.73,29.8,29.7,29.8,40000.0,29.73,29.8,29.7,29.8,40000.0
2022-02-25 15:00:00,29.75,29.8,29.74,29.76,80050.0,29.75,29.8,29.74,29.76,80050.0
2022-02-25 15:05:00,29.8,29.8,29.79,29.79,16150.0,29.8,29.8,29.79,29.79,16150.0
2022-02-25 15:10:00,29.77,29.82,29.77,29.82,29150.0,29.77,29.82,29.77,29.82,29150.0
2022-02-25 15:15:00,29.86,29.87,29.86,29.87,10000.0,29.86,29.87,29.86,29.87,10000.0
2022-02-25 15:20:00,29.89,29.94,29.84,29.94,30000.0,29.89,29.94,29.84,29.94,30000.0
2022-02-25 15:25:00,29.97,29.97,29.92,29.92,20300.0,29.97,29.97,29.92,29.92,20300.0
2022-02-25 15:30:00,29.93,29.95,29.84,29.84,69950.0,29.93,29.95,29.84,29.84,69950.0
2022-02-25 15:35:00,29.79,29.84,29.74,29.82,77500.0,29.79,29.84,29.74,29.82,77500.0
2022-02-25 15:40:00,29.82,29.85,29.75,29.85,85450.0,29.82,29.85,29.75,29.85,85450.0
2022-02-25 15:45:00,29.81,29.89,29.81,29.85,78400.0,29.81,29.89,29.81,29.85,78400.0
2022-02-25 15:50:00,29.81,29.94,29.81,29.92,54200.0,29.81,29.94,29.81,29.92,54200.0
2022-02-25 15:55:00,29.89,29.95,29.86,29.93,249900.0,29.89,29.95,29.86,29.93,249900.0
2022-02-28 09:30:00,29.77,29.77,29.32,29.67,174850.0,29.77,29.77,29.32,29.67,174850.0
2022-02-28 09:35:00,29.51,29.58,29.38,29.56,45350.0,29.51,29.58,29.38,29.56,45350.0
2022-02-28 09:40:00,29.55,29.74,29.52,29.74,125450.0,29.55,29.74,29.52,29.74,125450.0
2022-02-28 09:45:00,29.74,29.84,29.71,29.79,70000.0,29.74,29.84,29.71,29.79,70000.0
2022-02-28 09:50:00,29.8,29.94,29.76,29.94,25000.0,29.8,29.94,29.76,29.94,25000.0
2022-02-28 09:55:00,29.84,29.88,29.84,29.88,27150.0,29.84,29.88,29.84,29.88,27150.0
2022-02-28 10:00:00,29.82,29.92,29.82,29.88,54250.0,29.82,29.92,29.82,29.88,54250.0
2022-02-28 10:05:00,29.87,29.87,29.77,29.77,15000.0,29.87,29.87,29.77,29.77,15000.0
2022-02-28 10:10:00,29.75,29.75,29.59,29.59,77850.0,29.75,29.75,29.59,29.59,77850.0
2022-02-28 10:15:00,29.59,29.64,29.5,29.53,47350.0,29.59,29.64,29.5,29.53,47350.0
2022-02-28 10:20:00,29.56,29.75,29.56,29.75,30000.0,29.56,29.75,29.56,29.75,30000.0
2022-02-28 10:25:00,29.9,29.9,29.9,29.9,8500.0,29.9,29.9,29.9,29.9,8500.0
2022-02-28 10:30:00,29.9,29.9,29.81,29.86,35250.0,29.9,29.9,29.81,29.86,35250.0
2022-02-28 10:35:00,29.87,30.07,29.87,30.04,50000.0,29.87,30.07,29.87,30.04,50000.0
2022-02-28 10:40:00,30.07,30.16,30.07,30.1,66150.0,30.07,30.16,30.07,30.1,66150.0
2022-02-28 10:45:00,30.16,30.16,30.11,30.11,50000.0,30.16,30.16,30.11,30.11,50000.0
2022-02-28 10:50:00,30.06,30.12,30.06,30.06,50000.0,30.06,30.12,30.06,30.06,50000.0
2022-02-28 10:55:00,30.01,30.11,30.01,30.11,24200.0,30.01,30.11,30.01,30.11,24200.0
2022-02-28 11:00:00,30.07,30.12,30.07,30.1,15250.0,30.07,30.12,30.07,30.1,15250.0
2022-02-28 11:05:00,30.09,30.09,30.09,30.09,5000.0,30.09,30.09,30.09,30.09,5000.0
2022-02-28 11:10:00,30.13,30.13,30.1,30.13,20000.0,30.13,30.13,30.1,30.13,20000.0
2022-02-28 11:15:00,30.14,30.21,30.14,30.18,45400.0,30.14,30.21,30.14,30.18,45400.0
2022-02-28 11:20:00,30.23,30.3,30.22,30.26,50000.0,30.23,30.3,30.22,30.26,50000.0
2022-02-28 11:25:00,30.26,30.33,30.24,30.33,30000.0,30.26,30.33,30.24,30.33,30000.0
2022-02-28 11:30:00,30.25,30.27,30.25,30.27,10700.0,30.25,30.27,30.25,30.27,10700.0
2022-02-28 11:35:00,30.2,30.31,30.2,30.25,62500.0,30.2,30.31,30.2,30.25,62500.0
2022-02-28 11:40:00,30.24,30.28,30.23,30.23,35000.0,30.24,30.28,30.23,30.23,35000.0
2022-02-28 11:45:00,30.21,30.35,30.21,30.35,35000.0,30.21,30.35,30.21,30.35,35000.0
2022-02-28 11:50:00,30.25,30.29,30.25,30.25,30000.0,30.25,30.29,30.25,30.25,30000.0
2022-02-28 11:55:00,30.24,30.3,30.22,30.23,75000.0,30.24,30.3,30.22,30.23,75000.0
2022-02-28 12:00:00,30.24,30.24,30.2,30.22,35000.0,30.24,30.24,30.2,30.22,35000.0
2022-02-28 12:05:00,30.18,30.18,29.93,29.95,35000.0,30.18,30.18,29.93,29.95,35000.0
2022-02-28 12:10:00,29.91,29.99,29.88,29.9,92500.0,29.91,29.99,29.88,29.9,92500.0
2022-02-28 12:15:00,29.9,29.94,29.9,29.9,88200.0,29.9,29.94,29.9,29.9,88200.0
2022-02-28 12:20:00,29.94,29.98,29.86,29.92,70000.0,29.94,29.98,29.86,29.92,70000.0
2022-02-28 12:25:00,29.92,29.92,29.9,29.9,10000.0,29.92,29.92,29.9,29.9,10000.0
2022-02-28 12:30:00,29.98,29.98,29.92,29.92,12500.0,29.98,29.98,29.92,29.92,12500.0
2022-02-28 12:35:00,29.9,29.97,29.83,29.83,90000.0,29.9,29.97,29.83,29.83,90000.0
2022-02-28 12:40:00,29.88,29.89,29.84,29.89,39550.0,29.88,29.89,29.84,29.89,39550.0
2022-02-28 12:45:00,29.86,30.0,29.82,30.0,60000.0,29.86,30.0,29.82,30.0,60000.0
2022-02-28 12:50:00,29.98,29.98,29.9,29.97,40000.0,29.98,29.98,29.9,29.97,40000.0
2022-02-28 12:55:00,29.9,29.93,29.87,29.93,30000.0,29.9,29.93,29.87,29.93,30000.0
2022-02-28 13:00:00,29.97,30.08,29.95,29.95,70000.0,29.97,30.08,29.95,29.95,70000.0
2022-02-28 13:05:00,30.08,30.09,30.01,30.09,30000.0,30.08,30.09,30.01,30.09,30000.0
2022-02-28 13:10:00,30.1,30.15,30.1,30.12,60750.0,30.1,30.15,30.1,30.12,60750.0
2022-02-28 13:15:00,30.04,30.09,29.93,29.93,70000.0,30.04,30.09,29.93,29.93,70000.0
2022-02-28 13:20:00,29.92,29.94,29.92,29.92,25000.0,29.92,29.94,29.92,29.92,25000.0
2022-02-28 13:25:00,29.95,29.95,29.95,29.95,5000.0,29.95,29.95,29.95,29.95,5000.0
2022-02-28 13:30:00,30.04,30.04,30.04,30.04,11900.0,30.04,30.04,30.04,30.04,11900.0
2022-02-28 13:35:00,30.1,30.19,30.1,30.19,40000.0,30.1,30.19,30.1,30.19,40000.0
2022-02-28 13:40:00,30.14,30.19,30.12,30.12,33850.0,30.14,30.19,30.12,30.12,33850.0
2022-02-28 13:45:00,30.08,30.16,30.05,30.16,35100.0,30.08,30.16,30.05,30.16,35100.0
2022-02-28 13:50:00,30.26,30.3,30.18,30.25,65000.0,30.26,30.3,30.18,30.25,65000.0
2022-02-28 13:55:00,30.19,30.25,30.15,30.22,40000.0,30.19,30.25,30.15,30.22,40000.0
2022-02-28 14:00:00,30.13,30.16,30.04,30.04,35000.0,30.13,30.16,30.04,30.04,35000.0
2022-02-28 14:05:00,30.0,30.01,29.93,29.98,20000.0,30.0,30.01,29.93,29.98,20000.0
2022-02-28 14:10:00,29.96,30.08,29.95,30.03,60000.0,29.96,30.08,29.95,30.03,60000.0
2022-02-28 14:15:00,30.11,30.11,29.98,30.07,30000.0,30.11,30.11,29.98,30.07,30000.0
2022-02-28 14:20:00,30.07,30.07,29.98,29.99,25000.0,30.07,30.07,29.98,29.99,25000.0
2022-02-28 14:25:00,30.06,30.06,29.85,30.0,118950.0,30.06,30.06,29.85,30.0,118950.0
2022-02-28 14:30:00,29.97,29.97,29.89,29.93,55000.0,29.97,29.97,29.89,29.93,55000.0
2022-02-28 14:35:00,29.97,29.97,29.92,29.96,30000.0,29.97,29.97,29.92,29.96,30000.0
2022-02-28 14:40:00,30.0,30.2,29.98,30.16,106250.0,30.0,30.2,29.98,30.16,106250.0
2022-02-28 14:45:00,30.14,30.14,30.06,30.06,20000.0,30.14,30.14,30.06,30.06,20000.0
2022-02-28 14:50:00,30.07,30.13,30.06,30.13,18850.0,30.07,30.13,30.06,30.13,18850.0
2022-02-28 14:55:00,30.14,30.23,30.14,30.21,36000.0,30.14,30.23,30.14,30.21,36000.0
2022-02-28 15:00:00,30.21,30.23,30.17,30.21,105350.0,30.21,30.23,30.17,30.21,105350.0
2022-02-28 15:05:00,30.2,30.23,30.1,30.21,90900.0,30.2,30.23,30.1,30.21,90900.0
2022-02-28 15:10:00,30.19,30.19,30.12,30.12,20100.0,30.19,30.19,30.12,30.12,20100.0
2022-02-28 15:15:00,30.18,30.23,30.18,30.2,30000.0,30.18,30.23,30.18,30.2,30000.0
2022-02-28 15:20:00,30.27,30.3,30.27,30.28,20000.0,30.27,30.3,30.27,30.28,20000.0
2022-02-28 15:25:00,30.28,30.31,30.26,30.29,65000.0,30.28,30.31,30.26,30.29,65000.0
2022-02-28 15:30:00,30.24,30.33,30.24,30.29,50000.0,30.24,30.33,30.24,30.29,50000.0
2022-02-28 15:35:00,30.26,30.26,30.2,30.22,70000.0,30.26,30.26,30.2,30.22,70000.0
2022-02-28 15:40:00,30.22,30.33,30.22,30.31,84900.0,30.22,30.33,30.22,30.31,84900.0
2022-02-28 15:45:00,30.34,30.41,30.33,30.41,93700.0,30.34,30.41,30.33,30.41,93700.0
2022-02-28 15:50:00,30.37,30.48,30.33,30.48,140600.0,30.37,30.48,30.33,30.48,140600.0
2022-02-28 15:55:00,30.45,30.53,30.45,30.5,271950.0,30.45,30.53,30.45,30.5,271950.0
2022-03-01 09:30:00,30.34,30.4,30.34,30.4,105450.0,30.34,30.4,30.34,30.4,105450.0
2022-03-01 09:35:00,30.36,30.47,30.3,30.45,50300.0,30.36,30.47,30.3,30.45,50300.0
2022-03-01 09:40:00,30.33,30.35,30.05,30.06,71700.0,30.33,30.35,30.05,30.06,71700.0
2022-03-01 09:45:00,30.0,30.02,29.86,29.96,45000.0,30.0,30.02,29.86,29.96,45000.0
2022-03-01 09:50:00,29.98,29.98,29.9,29.9,15000.0,29.98,29.98,29.9,29.9,15000.0
2022-03-01 09:55:00,29.91,30.01,29.91,30.01,47200.0,29.91,30.01,29.91,30.01,47200.0
2022-03-01 10:00:00,30.11,30.24,30.08,30.13,25000.0,30.11,30.24,30.08,30.13,25000.0
2022-03-01 10:05:00,30.08,30.08,30.0,30.0,10000.0,30.08,30.08,30.0,30.0,10000.0
2022-03-01 10:10:00,29.94,29.96,29.9,29.96,50000.0,29.94,29.96,29.9,29.96,50000.0
2022-03-01 10:15:00,30.02,30.05,30.02,30.05,10000.0,30.02,30.05,30.02,30.05,10000.0
2022-03-01 10:20:00,30.09,30.17,30.02,30.02,50150.0,30.09,30.17,30.02,30.02,50150.0
2022-03-01 10:25:00,30.18,30.21,30.08,30.16,70050.0,30.18,30.21,30.08,30.16,70050.0
2022-03-01 10:30:00,30.08,30.25,30.08,30.25,46550.0,30.08,30.25,30.08,30.25,46550.0
2022-03-01 10:35:00,30.06,30.1,30.0,30.1,91700.0,30.06,30.1,30.0,30.1,91700.0
2022-03-01 10:40:00,30.11,30.11,29.95,29.97,20000.0,30.11,30.11,29.95,29.97,20000.0
2022-03-01 10:45:00,29.82,29.85,29.72,29.85,60000.0,29.82,29.85,29.72,29.85,60000.0
2022-03-01 10:50:00,29.89,29.94,29.89,29.94,45650.0,29.89,29.94,29.89,29.94,45650.0
2022-03-01 10:55:00,29.93,29.93,29.83,29.83,40000.0,29.93,29.93,29.83,29.83,40000.0
2022-03-01 11:00:00,29.85,29.94,29.85,29.91,31700.0,29.85,29.94,29.85,29.91,31700.0
2022-03-01 11:05:00,29.96,29.96,29.96,29.96,5000.0,29.96,29.96,29.96,29.96,5000.0
2022-03-01 11:10:00,29.99,30.04,29.99,30.0,25000.0,29.99,30.04,29.99,30.0,25000.0
2022-03-01 11:15:00,30.0,30.0,29.95,29.95,38700.0,30.0,30.0,29.95,29.95,38700.0
2022-03-01 11:20:00,30.01,30.24,30.01,30.24,87100.0,30.01,30.24,30.01,30.24,87100.0
2022-03-01 11:25:00,30.16,30.16,30.02,30.02,25050.0,30.16,30.16,30.02,30.02,25050.0
2022-03-01 11:30:00,29.96,29.96,29.88,29.93,28350.0,29.96,29.96,29.88,29.93,28350.0
2022-03-01 11:35:00,29.89,29.89,29.74,29.74,25000.0,29.89,29.89,29.74,29.74,25000.0
2022-03-01 11:40:00,29.74,29.81,29.74,29.74,65000.0,29.74,29.81,29.74,29.74,65000.0
2022-03-01 11:45:00,29.73,29.8,29.68,29.8,48450.0,29.73,29.8,29.68,29.8,48450.0
2022-03-01 11:50:00,29.73,29.78,29.71,29.74,87500.0,29.73,29.78,29.71,29.74,87500.0
2022-03-01 11:55:00,29.65,29.75,29.65,29.75,23300.0,29.65,29.75,29.65,29.75,23300.0
2022-03-01 12:00:00,29.7,29.7,29.63,29.69,20000.0,29.7,29.7,29.63,29.69,20000.0
2022-03-01 12:05:00,29.67,29.7,29.6,29.62,30000.0,29.67,29.7,29.6,29.62,30000.0
2022-03-01 12:10:00,29.62,29.72,29.58,29.72,118500.0,29.62,29.72,29.58,29.72,118500.0
2022-03-01 12:15:00,29.75,29.86,29.6,29.86,60000.0,29.75,29.86,29.6,29.86,60000.0
2022-03-01 12:20:00,29.88,29.91,29.88,29.91,10000.0,29.88,29.91,29.88,29.91,10000.0
2022-03-01 12:25:00,29.85,29.96,29.83,29.96,138900.0,29.85,29.96,29.83,29.96,138900.0
2022-03-01 12:30:00,29.92,30.0,29.92,30.0,20000.0,29.92,30.0,29.92,30.0,20000.0
2022-03-01 12:35:00,30.03,30.03,30.03,30.03,6250.0,30.03,30.03,30.03,30.03,6250.0
2022-03-01 12:40:00,29.98,29.98,29.98,29.98,5000.0,29.98,29.98,29.98,29.98,5000.0
2022-03-01 12:45:00,30.12,30.14,30.08,30.08,20000.0,30.12,30.14,30.08,30.08,20000.0
2022-03-01 12:50:00,30.05,30.05,30.05,30.05,40000.0,30.05,30.05,30.05,30.05,40000.0
2022-03-01 12:55:00,30.08,30.08,30.06,30.07,25000.0,30.08,30.08,30.06,30.07,25000.0
2022-03-01 13:00:00,30.08,30.08,30.08,30.08,15000.0,30.08,30.08,30.08,30.08,15000.0
2022-03-01 13:05:00,30.03,30.03,29.88,30.01,59250.0,30.03,30.03,29.88,30.01,59250.0
2022-03-01 13:10:00,29.97,29.97,29.83,29.94,25000.0,29.97,29.97,29.83,29.94,25000.0
2022-03-01 13:15:00,29.81,29.81,29.79,29.79,30000.0,29.81,29.81,29.79,29.79,30000.0
2022-03-01 13:20:00,29.8,29.85,29.75,29.85,45000.0,29.8,29.85,29.75,29.85,45000.0
2022-03-01 13:25:00,29.9,29.9,29.79,29.79,23000.0,29.9,29.9,29.79,29.79,23000.0
2022-03-01 13:30:00,29.8,29.8,29.74,29.78,39900.0,29.8,29.8,29.74,29.78,39900.0
2022-03-01 13:35:00,29.85,29.85,29.85,29.85,15000.0,29.85,29.85,29.85,29.85,15000.0
2022-03-01 13:40:00,29.83,29.83,29.74,29.74,10000.0,29.83,29.83,29.74,29.74,10000.0
2022-03-01 13:45:00,29.82,29.91,29.74,29.77,105000.0,29.82,29.91,29.74,29.77,105000.0
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 13:55:00,29.84,29.84,29.84,29.84,0.0,29.84,29.84,29.84,29.84,0.0
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 14:05:00,29.83,29.83,29.83,29.83,0.0,29.83,29.83,29.83,29.83,0.0
2022-03-01 14:10:00,29.76,29.76,29.72,29.75,40000.0,29.76,29.76,29.72,29.75,40000.0
2022-03-01 14:15:00,29.74,29.86,29.7,29.86,95050.0,29.74,29.86,29.7,29.86,95050.0
2022-03-01 14:20:00,29.87,29.87,29.87,29.87,10000.0,29.87,29.87,29.87,29.87,10000.0
2022-03-01 14:25:00,29.99,29.99,29.88,29.94,45050.0,29.99,29.99,29.88,29.94,45050.0
2022-03-01 14:30:00,29.83,29.85,29.83,29.85,10000.0,29.83,29.85,29.83,29.85,10000.0
2022-03-01 14:35:00,29.88,29.91,29.88,29.91,15000.0,29.88,29.91,29.88,29.91,15000.0
2022-03-01 14:40:00,29.91,29.91,29.91,29.91,0.0,29.91,29.91,29.91,29.91,0.0
2022-03-01 14:45:00,29.93,29.95,29.89,29.95,38850.0,29.93,29.95,29.89,29.95,38850.0
2022-03-01 14:50:00,29.85,29.85,29.76,29.77,25000.0,29.85,29.85,29.76,29.77,25000.0
2022-03-01 14:55:00,29.8,29.83,29.8,29.82,44050.0,29.8,29.83,29.8,29.82,44050.0
2022-03-01 15:00:00,29.82,29.95,29.82,29.9,88750.0,29.82,29.95,29.82,29.9,88750.0
2022-03-01 15:05:00,29.97,30.08,29.97,30.08,30000.0,29.97,30.08,29.97,30.08,30000.0
2022-03-01 15:10:00,30.03,30.06,30.0,30.06,69600.0,30.03,30.06,30.0,30.06,69600.0
2022-03-01 15:15:00,29.92,29.92,29.91,29.91,15000.0,29.92,29.92,29.91,29.91,15000.0
2022-03-01 15:20:00,29.92,29.92,29.86,29.86,35000.0,29.92,29.92,29.86,29.86,35000.0
2022-03-01 15:25:00,29.84,29.87,29.76,29.76,43050.0,29.84,29.87,29.76,29.76,43050.0
2022-03-01 15:30:00,29.77,29.81,29.77,29.8,20050.0,29.77,29.81,29.77,29.8,20050.0
2022-03-01 15:35:00,29.81,29.81,29.72,29.79,94950.0,29.81,29.81,29.72,29.79,94950.0
2022-03-01 15:40:00,29.74,29.74,29.62,29.68,177550.0,29.74,29.74,29.62,29.68,177550.0
2022-03-01 15:45:00,29.65,29.65,29.59,29.6,87750.0,29.65,29.65,29.59,29.6,87750.0
2022-03-01 15:50:00,29.58,29.68,29.57,29.65,140400.0,29.58,29.68,29.57,29.65,140400.0
2022-03-01 15:55:00,29.66,29.78,29.66,29.78,304650.0,29.66,29.78,29.66,29.78,304650.0
2022-03-02 09:30:00,29.83,29.88,29.6,29.66,279000.0,29.83,29.88,29.6,29.66,279000.0
2022-03-02 09:35:00,29.5,29.57,29.5,29.57,27500.0,29.5,29.57,29.5,29.57,27500.0
2022-03-02 09:40:00,29.58,29.68,29.58,29.64,43500.0,29.58,29.68,29.58,29.64,43500.0
2022-03-02 09:45:00,29.54,29.71,29.54,29.71,50400.0,29.54,29.71,29.54,29.71,50400.0
2022-03-02 09:50:00,29.72,29.8,29.68,29.74,81400.0,29.72,29.8,29.68,29.74,81400.0
2022-03-02 09:55:00,29.74,29.93,29.7,29.76,105650.0,29.74,29.93,29.7,29.76,105650.0
2022-03-02 10:00:00,29.75,29.75,29.63,29.67,55050.0,29.75,29.75,29.63,29.67,55050.0
2022-03-02 10:05:00,29.66,29.66,29.43,29.5,215000.0,29.66,29.66,29.43,29.5,215000.0
2022-03-02 10:10:00,29.44,29.53,29.36,29.44,120000.0,29.44,29.53,29.36,29.44,120000.0
2022-03-02 10:15:00,29.41,29.41,29.36,29.36,25250.0,29.41,29.41,29.36,29.36,25250.0
2022-03-02 10:20:00,29.46,29.47,29.46,29.46,49900.0,29.46,29.47,29.46,29.46,49900.0
2022-03-02 10:25:00,29.46,29.55,29.34,29.55,62150.0,29.46,29.55,29.34,29.55,62150.0
2022-03-02 10:30:00,29.6,29.64,29.48,29.64,75100.0,29.6,29.64,29.48,29.64,75100.0
2022-03-02 10:35:00,29.66,29.68,29.66,29.67,20150.0,29.66,29.68,29.66,29.67,20150.0
2022-03-02 10:40:00,29.65,29.65,29.54,29.6,15000.0,29.65,29.65,29.54,29.6,15000.0
2022-03-02 10:45:00,29.59,29.67,29.5,29.67,25000.0,29.59,29.67,29.5,29.67,25000.0
2022-03-02 10:50:00,29.63,29.63,29.57,29.57,23000.0,29.63,29.63,29.57,29.57,23000.0
2022-03-02 10:55:00,29.56,29.63,29.56,29.6,130000.0,29.56,29.63,29.56,29.6,130000.0
2022-03-02 11:00:00,29.57,29.63,29.52,29.6,87650.0,29.57,29.63,29.52,29.6,87650.0
2022-03-02 11:05:00,29.78,29.9,29.78,29.85,65000.0,29.78,29.9,29.78,29.85,65000.0
2022-03-02 11:10:00,29.83,29.84,29.8,29.8,80000.0,29.83,29.84,29.8,29.8,80000.0
2022-03-02 11:15:00,29.8,29.86,29.79,29.8,67500.0,29.8,29.86,29.79,29.8,67500.0
2022-03-02 11:20:00,29.83,29.83,29.8,29.8,36150.0,29.83,29.83,29.8,29.8,36150.0
2022-03-02 11:25:00,29.79,29.79,29.72,29.75,15000.0,29.79,29.79,29.72,29.75,15000.0
2022-03-02 11:30:00,29.76,29.77,29.76,29.77,10000.0,29.76,29.77,29.76,29.77,10000.0
2022-03-02 11:35:00,29.7,29.7,29.64,29.64,20000.0,29.7,29.7,29.64,29.64,20000.0
2022-03-02 11:40:00,29.64,29.64,29.64,29.64,0.0,29.64,29.64,29.64,29.64,0.0
2022-03-02 11:45:00,29.63,29.71,29.61,29.61,63200.0,29.63,29.71,29.61,29.61,63200.0
2022-03-02 11:50:00,29.68,29.68,29.67,29.67,15000.0,29.68,29.68,29.67,29.67,15000.0
2022-03-02 11:55:00,29.58,29.59,29.55,29.55,15050.0,29.58,29.59,29.55,29.55,15050.0
2022-03-02 12:00:00,29.54,29.6,29.53,29.53,25000.0,29.54,29.6,29.53,29.53,25000.0
2022-03-02 12:05:00,29.55,29.75,29.55,29.75,41700.0,29.55,29.75,29.55,29.75,41700.0
2022-03-02 12:10:00,29.66,29.73,29.66,29.73,15000.0,29.66,29.73,29.66,29.73,15000.0
2022-03-02 12:15:00,29.73,29.75,29.69,29.69,125000.0,29.73,29.75,29.69,29.69,125000.0
2022-03-02 12:20:00,29.66,29.72,29.66,29.68,74750.0,29.66,29.72,29.66,29.68,74750.0
2022-03-02 12:25:00,29.68,29.68,29.65,29.65,10000.0,29.68,29.68,29.65,29.65,10000.0
2022-03-02 12:30:00,29.64,29.64,29.64,29.64,15000.0,29.64,29.64,29.64,29.64,15000.0
2022-03-02 12:35:00,29.64,29.66,29.64,29.66,15000.0,29.64,29.66,29.64,29.66,15000.0
2022-03-02 12:40:00,29.61,29.61,29.58,29.58,10000.0,29.61,29.61,29.58,29.58,10000.0
2022-03-02 12:45:00,29.65,29.65,29.65,29.65,5200.0,29.65,29.65,29.65,29.65,5200.0
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 12:55:00,29.67,29.67,29.67,29.67,0.0,29.67,29.67,29.67,29.67,0.0
2022-03-02 13:00:00,29.68,29.68,29.68,29.68,15000.0,29.68,29.68,29.68,29.68,15000.0
2022-03-02 13:05:00,29.71,29.77,29.68,29.77,100000.0,29.71,29.77,29.68,29.77,100000.0
2022-03-02 13:10:00,29.77,29.8,29.77,29.8,32000.0,29.77,29.8,29.77,29.8,32000.0
2022-03-02 13:15:00,29.79,29.82,29.78,29.78,15100.0,29.79,29.82,29.78,29.78,15100.0
2022-03-02 13:20:00,29.81,29.86,29.81,29.85,35000.0,29.81,29.86,29.81,29.85,35000.0
2022-03-02 13:25:00,29.85,29.85,29.85,29.85,14450.0,29.85,29.85,29.85,29.85,14450.0
2022-03-02 13:30:00,29.85,29.88,29.84,29.84,65000.0,29.85,29.88,29.84,29.84,65000.0
2022-03-02 13:35:00,29.9,29.9,29.9,29.9,5000.0,29.9,29.9,29.9,29.9,5000.0
2022-03-02 13:40:00,29.91,29.91,29.9,29.9,30000.0,29.91,29.91,29.9,29.9,30000.0
2022-03-02 13:45:00,29.87,29.87,29.86,29.86,10000.0,29.87,29.87,29.86,29.86,10000.0
2022-03-02 13:50:00,29.86,29.86,29.86,29.86,0.0,29.86,29.86,29.86,29.86,0.0
2022-03-02 13:55:00,29.89,29.91,29.86,29.86,30000.0,29.89,29.91,29.86,29.86,30000.0
2022-03-02 14:00:00,29.9,29.9,29.81,29.85,75500.0,29.9,29.9,29.81,29.85,75500.0
2022-03-02 14:05:00,29.87,29.91,29.83,29.86,137800.0,29.87,29.91,29.83,29.86,137800.0
2022-03-02 14:10:00,29.89,29.89,29.86,29.86,15000.0,29.89,29.89,29.86,29.86,15000.0
2022-03-02 14:15:00,29.88,29.88,29.88,29.88,5000.0,29.88,29.88,29.88,29.88,5000.0
2022-03-02 14:20:00,29.85,29.87,29.85,29.87,30000.0,29.85,29.87,29.85,29.87,30000.0
2022-03-02 14:25:00,29.81,29.81,29.78,29.78,20100.0,29.81,29.81,29.78,29.78,20100.0
2022-03-02 14:30:00,29.78,29.78,29.78,29.78,0.0,29.78,29.78,29.78,29.78,0.0
2022-03-02 14:35:00,29.75,29.77,29.75,29.77,10000.0,29.75,29.77,29.75,29.77,10000.0
2022-03-02 14:40:00,29.81,29.85,29.79,29.85,16850.0,29.81,29.85,29.79,29.85,16850.0
2022-03-02 14:45:00,29.8,29.82,29.76,29.82,36950.0,29.8,29.82,29.76,29.82,36950.0
2022-03-02 14:50:00,29.82,29.82,29.71,29.71,15000.0,29.82,29.82,29.71,29.71,15000.0
2022-03-02 14:55:00,29.76,29.76,29.76,29.76,5000.0,29.76,29.76,29.76,29.76,5000.0
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 15:05:00,29.83,29.83,29.83,29.83,0.0,29.83,29.83,29.83,29.83,0.0
2022-03-02 15:10:00,29.85,29.85,29.82,29.82,34050.0,29.85,29.85,29.82,29.82,34050.0
2022-03-02 15:15:00,29.84,29.88,29.84,29.85,20950.0,29.84,29.88,29.84,29.85,20950.0
2022-03-02 15:20:00,29.88,29.96,29.88,29.96,22750.0,29.88,29.96,29.88,29.96,22750.0
2022-03-02 15:25:00,29.87,29.96,29.83,29.9,30000.0,29.87,29.96,29.83,29.9,30000.0
2022-03-02 15:30:00,29.91,29.91,29.89,29.91,25000.0,29.91,29.91,29.89,29.91,25000.0
2022-03-02 15:35:00,29.9,29.91,29.9,29.91,20000.0,29.9,29.91,29.9,29.91,20000.0
2022-03-02 15:40:00,29.88,29.96,29.88,29.96,55000.0,29.88,29.96,29.88,29.96,55000.0
2022-03-02 15:45:00,29.96,29.99,29.91,29.97,79100.0,29.96,29.99,29.91,29.97,79100.0
2022-03-02 15:50:00,29.97,29.97,29.92,29.96,92500.0,29.97,29.97,29.92,29.96,92500.0
2022-03-02 15:55:00,29.95,29.95,29.88,29.94,270000.0,29.95,29.95,29.88,29.94,270000.0
2022-03-03 09:30:00,30.2,30.22,29.74,30.13,106000.0,30.2,30.22,29.74,30.13,106000.0
2022-03-03 09:35:00,29.97,29.97,29.9,29.91,35000.0,29.97,29.97,29.9,29.91,35000.0
2022-03-03 09:40:00,29.87,29.94,29.76,29.86,50050.0,29.87,29.94,29.76,29.86,50050.0
2022-03-03 09:45:00,29.74,29.76,29.73,29.75,25000.0,29.74,29.76,29.73,29.75,25000.0
2022-03-03 09:50:00,29.66,29.66,29.66,29.66,10000.0,29.66,29.66,29.66,29.66,10000.0
2022-03-03 09:55:00,29.73,29.78,29.69,29.78,51250.0,29.73,29.78,29.69,29.78,51250.0
2022-03-03 10:00:00,29.78,29.84,29.78,29.83,15250.0,29.78,29.84,29.78,29.83,15250.0
2022-03-03 10:05:00,29.79,29.83,29.64,29.69,80000.0,29.79,29.83,29.64,29.69,80000.0
2022-03-03 10:10:00,29.66,29.75,29.66,29.75,53750.0,29.66,29.75,29.66,29.75,53750.0
2022-03-03 10:15:00,29.66,29.72,29.63,29.71,60000.0,29.66,29.72,29.63,29.71,60000.0
2022-03-03 10:20:00,29.62,29.68,29.6,29.66,130050.0,29.62,29.68,29.6,29.66,130050.0
2022-03-03 10:25:00,29.6,29.73,29.59,29.73,75000.0,29.6,29.73,29.59,29.73,75000.0
2022-03-03 10:30:00,29.67,29.68,29.63,29.63,20700.0,29.67,29.68,29.63,29.63,20700.0
2022-03-03 10:35:00,29.65,29.65,29.5,29.52,65000.0,29.65,29.65,29.5,29.52,65000.0
2022-03-03 10:40:00,29.52,29.53,29.46,29.46,40800.0,29.52,29.53,29.46,29.46,40800.0
2022-03-03 10:45:00,29.46,29.46,29.42,29.42,15000.0,29.46,29.46,29.42,29.42,15000.0
2022-03-03 10:50:00,29.43,29.43,29.36,29.37,60850.0,29.43,29.43,29.36,29.37,60850.0
2022-03-03 10:55:00,29.39,29.39,29.39,29.39,27650.0,29.39,29.39,29.39,29.39,27650.0
2022-03-03 11:00:00,29.38,29.42,29.38,29.42,26100.0,29.38,29.42,29.38,29.42,26100.0
2022-03-03 11:05:00,29.44,29.48,29.44,29.46,68650.0,29.44,29.48,29.44,29.46,68650.0
2022-03-03 11:10:00,29.48,29.51,29.46,29.49,75350.0,29.48,29.51,29.46,29.49,75350.0
2022-03-03 11:15:00,29.5,29.5,29.44,29.44,20000.0,29.5,29.5,29.44,29.44,20000.0
2022-03-03 11:20:00,29.52,29.52,29.51,29.52,15000.0,29.52,29.52,29.51,29.52,15000.0
2022-03-03 11:25:00,29.57,29.59,29.57,29.59,10000.0,29.57,29.59,29.57,29.59,10000.0
2022-03-03 11:30:00,29.59,29.66,29.59,29.66,19900.0,29.59,29.66,29.59,29.66,19900.0
2022-03-03 11:35:00,29.57,29.57,29.52,29.52,10000.0,29.57,29.57,29.52,29.52,10000.0
2022-03-03 11:40:00,29.57,29.64,29.57,29.64,20150.0,29.57,29.64,29.57,29.64,20150.0
2022-03-03 11:45:00,29.64,29.72,29.64,29.68,15000.0,29.64,29.72,29.64,29.68,15000.0
2022-03-03 11:50:00,29.68,29.68,29.68,29.68,0.0,29.68,29.68,29.68,29.68,0.0
2022-03-03 11:55:00,29.58,29.63,29.53,29.63,25000.0,29.58,29.63,29.53,29.63,25000.0
2022-03-03 12:00:00,29.58,29.58,29.58,29.58,38800.0,29.58,29.58,29.58,29.58,38800.0
2022-03-03 12:05:00,29.58,29.58,29.58,29.58,5000.0,29.58,29.58,29.58,29.58,5000.0
2022-03-03 12:10:00,29.63,29.63,29.63,29.63,10700.0,29.63,29.63,29.63,29.63,10700.0
2022-03-03 12:15:00,29.64,29.66,29.61,29.66,15000.0,29.64,29.66,29.61,29.66,15000.0
2022-03-03 12:20:00,29.6,29.68,29.57,29.57,70250.0,29.6,29.68,29.57,29.57,70250.0
2022-03-03 12:25:00,29.54,29.54,29.42,29.42,23000.0,29.54,29.54,29.42,29.42,23000.0
2022-03-03 12:30:00,29.49,29.75,29.49,29.75,47550.0,29.49,29.75,29.49,29.75,47550.0
2022-03-03 12:35:00,29.72,29.72,29.72,29.72,5000.0,29.72,29.72,29.72,29.72,5000.0
2022-03-03 12:40:00,29.6,29.65,29.6,29.65,10000.0,29.6,29.65,29.6,29.65,10000.0
2022-03-03 12:45:00,29.55,29.73,29.54,29.73,30400.0,29.55,29.73,29.54,29.73,30400.0
2022-03-03 12:50:00,29.63,29.63,29.57,29.58,35000.0,29.63,29.63,29.57,29.58,35000.0
2022-03-03 12:55:00,29.65,29.71,29.65,29.71,10000.0,29.65,29.71,29.65,29.71,10000.0
2022-03-03 13:00:00,29.62,29.71,29.62,29.71,39750.0,29.62,29.71,29.62,29.71,39750.0
2022-03-03 13:05:00,29.68,29.68,29.67,29.67,15000.0,29.68,29.68,29.67,29.67,15000.0
2022-03-03 13:10:00,29.77,29.77,29.77,29.77,5000.0,29.77,29.77,29.77,29.77,5000.0
2022-03-03 13:15:00,29.82,29.83,29.82,29.83,10000.0,29.82,29.83,29.82,29.83,10000.0
2022-03-03 13:20:00,29.78,29.78,29.78,29.78,10000.0,29.78,29.78,29.78,29.78,10000.0
2022-03-03 13:25:00,29.74,29.74,29.74,29.74,10000.0,29.74,29.74,29.74,29.74,10000.0
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 13:35:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2022-03-03 13:40:00,29.63,29.69,29.55,29.56,30000.0,29.63,29.69,29.55,29.56,30000.0
2022-03-03 13:45:00,29.56,29.68,29.56,29.67,35000.0,29.56,29.68,29.56,29.67,35000.0
2022-03-03 13:50:00,29.61,29.61,29.61,29.61,5000.0,29.61,29.61,29.61,29.61,5000.0
2022-03-03 13:55:00,29.59,29.59,29.58,29.58,10000.0,29.59,29.59,29.58,29.58,10000.0
2022-03-03 14:00:00,29.6,29.64,29.6,29.64,30000.0,29.6,29.64,29.6,29.64,30000.0
2022-03-03 14:05:00,29.67,29.68,29.66,29.68,55000.0,29.67,29.68,29.66,29.68,55000.0
2022-03-03 14:10:00,29.72,29.76,29.7,29.76,55000.0,29.72,29.76,29.7,29.76,55000.0
2022-03-03 14:15:00,29.76,29.76,29.67,29.68,55250.0,29.76,29.76,29.67,29.68,55250.0
2022-03-03 14:20:00,29.67,29.71,29.67,29.68,30000.0,29.67,29.71,29.67,29.68,30000.0
2022-03-03 14:25:00,29.73,29.73,29.73,29.73,5000.0,29.73,29.73,29.73,29.73,5000.0
2022-03-03 14:30:00,29.68,29.72,29.63,29.72,60000.0,29.68,29.72,29.63,29.72,60000.0
2022-03-03 14:35:00,29.71,29.74,29.65,29.69,60000.0,29.71,29.74,29.65,29.69,60000.0
2022-03-03 14:40:00,29.72,29.72,29.56,29.56,25000.0,29.72,29.72,29.56,29.56,25000.0
2022-03-03 14:45:00,29.57,29.57,29.51,29.51,10000.0,29.57,29.57,29.51,29.51,10000.0
2022-03-03 14:50:00,29.48,29.51,29.42,29.48,20000.0,29.48,29.51,29.42,29.48,20000.0
2022-03-03 14:55:00,29.47,29.47,29.42,29.42,35100.0,29.47,29.47,29.42,29.42,35100.0
2022-03-03 15:00:00,29.4,29.42,29.36,29.38,41300.0,29.4,29.42,29.36,29.38,41300.0
2022-03-03 15:05:00,29.36,29.41,29.24,29.28,65550.0,29.36,29.41,29.24,29.28,65550.0
2022-03-03 15:10:00,29.31,29.36,29.31,29.34,21600.0,29.31,29.36,29.31,29.34,21600.0
2022-03-03 15:15:00,29.34,29.36,29.32,29.35,35000.0,29.34,29.36,29.32,29.35,35000.0
2022-03-03 15:20:00,29.34,29.34,29.26,29.3,67000.0,29.34,29.34,29.26,29.3,67000.0
2022-03-03 15:25:00,29.3,29.37,29.3,29.31,32500.0,29.3,29.37,29.3,29.31,32500.0
2022-03-03 15:30:00,29.37,29.37,29.26,29.28,50600.0,29.37,29.37,29.26,29.28,50600.0
2022-03-03 15:35:00,29.28,29.34,29.23,29.34,80000.0,29.28,29.34,29.23,29.34,80000.0
2022-03-03 15:40:00,29.31,29.31,29.24,29.25,93200.0,29.31,29.31,29.24,29.25,93200.0
2022-03-03 15:45:00,29.22,29.25,29.17,29.24,290600.0,29.22,29.25,29.17,29.24,290600.0
2022-03-03 15:50:00,29.25,29.28,29.2,29.21,196700.0,29.25,29.28,29.2,29.21,196700.0
2022-03-03 15:55:00,29.19,29.27,29.17,29.24,370750.0,29.19,29.27,29.17,29.24,370750.0
2022-03-04 09:30:00,29.14,29.21,29.1,29.1,126950.0,29.14,29.21,29.1,29.1,126950.0
2022-03-04 09:35:00,29.16,29.16,29.01,29.01,15000.0,29.16,29.16,29.01,29.01,15000.0
2022-03-04 09:40:00,29.01,29.01,28.84,28.84,31900.0,29.01,29.01,28.84,28.84,31900.0
2022-03-04 09:45:00,28.79,28.79,28.57,28.57,40000.0,28.79,28.79,28.57,28.57,40000.0
2022-03-04 09:50:00,28.58,28.67,28.53,28.53,86350.0,28.58,28.67,28.53,28.53,86350.0
2022-03-04 09:55:00,28.64,28.76,28.56,28.76,55000.0,28.64,28.76,28.56,28.76,55000.0
2022-03-04 10:00:00,28.78,28.85,28.65,28.65,30000.0,28.78,28.85,28.65,28.65,30000.0
2022-03-04 10:05:00,28.55,28.6,28.49,28.49,40000.0,28.55,28.6,28.49,28.49,40000.0
2022-03-04 10:10:00,28.58,28.58,28.47,28.47,30000.0,28.58,28.58,28.47,28.47,30000.0
2022-03-04 10:15:00,28.5,28.52,28.44,28.44,30100.0,28.5,28.52,28.44,28.44,30100.0
2022-03-04 10:20:00,28.47,28.47,28.47,28.47,5000.0,28.47,28.47,28.47,28.47,5000.0
2022-03-04 10:25:00,28.54,28.65,28.53,28.55,170000.0,28.54,28.65,28.53,28.55,170000.0
2022-03-04 10:30:00,28.5,28.61,28.5,28.57,35000.0,28.5,28.61,28.5,28.57,35000.0
2022-03-04 10:35:00,28.65,28.78,28.65,28.7,55350.0,28.65,28.78,28.65,28.7,55350.0
2022-03-04 10:40:00,28.62,28.64,28.62,28.64,10000.0,28.62,28.64,28.62,28.64,10000.0
2022-03-04 10:45:00,28.55,28.6,28.55,28.58,90000.0,28.55,28.6,28.55,28.58,90000.0
2022-03-04 10:50:00,28.63,28.63,28.53,28.53,20050.0,28.63,28.63,28.53,28.53,20050.0
2022-03-04 10:55:00,28.53,28.53,28.45,28.45,30000.0,28.53,28.53,28.45,28.45,30000.0
2022-03-04 11:00:00,28.5,28.5,28.36,28.36,60000.0,28.5,28.5,28.36,28.36,60000.0
2022-03-04 11:05:00,28.39,28.44,28.35,28.39,101600.0,28.39,28.44,28.35,28.39,101600.0
2022-03-04 11:10:00,28.4,28.4,28.33,28.33,30700.0,28.4,28.4,28.33,28.33,30700.0
2022-03-04 11:15:00,28.38,28.41,28.37,28.41,37550.0,28.38,28.41,28.37,28.41,37550.0
2022-03-04 11:20:00,28.41,28.41,28.41,28.41,10000.0,28.41,28.41,28.41,28.41,10000.0
2022-03-04 11:25:00,28.34,28.44,28.29,28.42,105000.0,28.34,28.44,28.29,28.42,105000.0
2022-03-04 11:30:00,28.38,28.38,28.32,28.33,15000.0,28.38,28.38,28.32,28.33,15000.0
2022-03-04 11:35:00,28.36,28.43,28.36,28.43,25000.0,28.36,28.43,28.36,28.43,25000.0
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 11:45:00,28.46,28.46,28.46,28.46,0.0,28.46,28.46,28.46,28.46,0.0
2022-03-04 11:50:00,28.46,28.46,28.33,28.4,35000.0,28.46,28.46,28.33,28.4,35000.0
2022-03-04 11:55:00,28.35,28.41,28.27,28.34,114900.0,28.35,28.41,28.27,28.34,114900.0
2022-03-04 12:00:00,28.34,28.34,28.34,28.34,0.0,28.34,28.34,28.34,28.34,0.0
2022-03-04 12:05:00,28.29,28.36,28.29,28.36,35000.0,28.29,28.36,28.29,28.36,35000.0
2022-03-04 12:10:00,28.43,28.62,28.43,28.62,31050.0,28.43,28.62,28.43,28.62,31050.0
2022-03-04 12:15:00,28.62,28.75,28.62,28.73,55000.0,28.62,28.75,28.62,28.73,55000.0
2022-03-04 12:20:00,28.73,28.73,28.61,28.67,84600.0,28.73,28.73,28.61,28.67,84600.0
2022-03-04 12:25:00,28.62,28.7,28.62,28.7,20000.0,28.62,28.7,28.62,28.7,20000.0
2022-03-04 12:30:00,28.7,28.7,28.7,28.7,0.0,28.7,28.7,28.7,28.7,0.0
2022-03-04 12:35:00,28.6,28.6,28.6,28.6,5000.0,28.6,28.6,28.6,28.6,5000.0
2022-03-04 12:40:00,28.6,28.6,28.6,28.6,0.0,28.6,28.6,28.6,28.6,0.0
2022-03-04 12:45:00,28.56,28.61,28.56,28.61,32200.0,28.56,28.61,28.56,28.61,32200.0
2022-03-04 12:50:00,28.62,28.69,28.62,28.69,26700.0,28.62,28.69,28.62,28.69,26700.0
2022-03-04 12:55:00,28.74,28.78,28.72,28.72,55050.0,28.74,28.78,28.72,28.72,55050.0
2022-03-04 13:00:00,28.81,28.84,28.81,28.84,10000.0,28.81,28.84,28.81,28.84,10000.0
2022-03-04 13:05:00,28.85,28.85,28.85,28.85,5000.0,28.85,28.85,28.85,28.85,5000.0
2022-03-04 13:10:00,28.76,28.79,28.72,28.76,35000.0,28.76,28.79,28.72,28.76,35000.0
2022-03-04 13:15:00,28.82,28.82,28.75,28.75,15000.0,28.82,28.82,28.75,28.75,15000.0
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 13:25:00,28.76,28.76,28.76,28.76,0.0,28.76,28.76,28.76,28.76,0.0
2022-03-04 13:30:00,28.81,28.81,28.8,28.8,10000.0,28.81,28.81,28.8,28.8,10000.0
2022-03-04 13:35:00,28.82,28.83,28.82,28.83,14650.0,28.82,28.83,28.82,28.83,14650.0
2022-03-04 13:40:00,28.74,28.78,28.64,28.67,35400.0,28.74,28.78,28.64,28.67,35400.0
2022-03-04 13:45:00,28.67,28.68,28.62,28.62,20000.0,28.67,28.68,28.62,28.62,20000.0
2022-03-04 13:50:00,28.72,28.78,28.69,28.69,15000.0,28.72,28.78,28.69,28.69,15000.0
2022-03-04 13:55:00,28.69,28.69,28.61,28.61,20000.0,28.69,28.69,28.61,28.61,20000.0
2022-03-04 14:00:00,28.58,28.58,28.58,28.58,5050.0,28.58,28.58,28.58,28.58,5050.0
2022-03-04 14:05:00,28.61,28.62,28.54,28.62,40000.0,28.61,28.62,28.54,28.62,40000.0
2022-03-04 14:10:00,28.62,28.62,28.62,28.62,0.0,28.62,28.62,28.62,28.62,0.0
2022-03-04 14:15:00,28.6,28.6,28.56,28.6,57450.0,28.6,28.6,28.56,28.6,57450.0
2022-03-04 14:20:00,28.62,28.7,28.62,28.7,59550.0,28.62,28.7,28.62,28.7,59550.0
2022-03-04 14:25:00,28.71,28.71,28.66,28.71,69850.0,28.71,28.71,28.66,28.71,69850.0
2022-03-04 14:30:00,28.71,28.77,28.71,28.77,28000.0,28.71,28.77,28.71,28.77,28000.0
2022-03-04 14:35:00,28.74,28.76,28.73,28.76,25000.0,28.74,28.76,28.73,28.76,25000.0
2022-03-04 14:40:00,28.72,28.72,28.66,28.72,25500.0,28.72,28.72,28.66,28.72,25500.0
2022-03-04 14:45:00,28.64,28.65,28.64,28.65,10500.0,28.64,28.65,28.64,28.65,10500.0
2022-03-04 14:50:00,28.67,28.68,28.66,28.66,29100.0,28.67,28.68,28.66,28.66,29100.0
2022-03-04 14:55:00,28.62,28.62,28.61,28.61,15050.0,28.62,28.62,28.61,28.61,15050.0
2022-03-04 15:00:00,28.61,28.61,28.61,28.61,0.0,28.61,28.61,28.61,28.61,0.0
2022-03-04 15:05:00,28.7,28.71,28.7,28.71,15000.0,28.7,28.71,28.7,28.71,15000.0
2022-03-04 15:10:00,28.66,28.71,28.65,28.71,30000.0,28.66,28.71,28.65,28.71,30000.0
2022-03-04 15:15:00,28.68,28.75,28.68,28.75,10000.0,28.68,28.75,28.68,28.75,10000.0
2022-03-04 15:20:00,28.69,28.72,28.67,28.72,20100.0,28.69,28.72,28.67,28.72,20100.0
2022-03-04 15:25:00,28.74,28.77,28.74,28.75,35000.0,28.74,28.77,28.74,28.75,35000.0
2022-03-04 15:30:00,28.7,28.76,28.7,28.72,65000.0,28.7,28.76,28.7,28.72,65000.0
2022-03-04 15:35:00,28.73,28.73,28.65,28.65,79950.0,28.73,28.73,28.65,28.65,79950.0
2022-03-04 15:40:00,28.69,28.75,28.69,28.75,15000.0,28.69,28.75,28.69,28.75,15000.0
2022-03-04 15:45:00,28.71,28.77,28.65,28.7,75700.0,28.71,28.77,28.65,28.7,75700.0
2022-03-04 15:50:00,28.73,28.81,28.71,28.81,60000.0,28.73,28.81,28.71,28.81,60000.0
2022-03-04 15:55:00,28.87,28.88,28.8,28.85,199300.0,28.87,28.88,28.8,28.85,199300.0
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 09:35:00,28.6,28.6,28.6,28.6,0.0,28.6,28.6,28.6,28.6,0.0
2022-03-07 09:40:00,28.73,28.73,28.42,28.42,50000.0,28.73,28.73,28.42,28.42,50000.0
2022-03-07 09:45:00,28.42,28.48,28.33,28.34,124950.0,28.42,28.48,28.33,28.34,124950.0
2022-03-07 09:50:00,28.33,28.41,28.24,28.24,66250.0,28.33,28.41,28.24,28.24,66250.0
2022-03-07 09:55:00,28.32,28.33,28.24,28.24,35000.0,28.32,28.33,28.24,28.24,35000.0
2022-03-07 10:00:00,28.13,28.16,28.07,28.11,130000.0,28.13,28.16,28.07,28.11,130000.0
2022-03-07 10:05:00,28.05,28.13,28.05,28.11,70000.0,28.05,28.13,28.05,28.11,70000.0
2022-03-07 10:10:00,28.07,28.07,27.84,27.84,46600.0,28.07,28.07,27.84,27.84,46600.0
2022-03-07 10:15:00,27.87,27.9,27.76,27.8,68800.0,27.87,27.9,27.76,27.8,68800.0
2022-03-07 10:20:00,27.79,27.87,27.64,27.64,46450.0,27.79,27.87,27.64,27.64,46450.0
2022-03-07 10:25:00,27.64,27.67,27.54,27.59,112600.0,27.64,27.67,27.54,27.59,112600.0
2022-03-07 10:30:00,27.58,27.59,27.47,27.53,341650.0,27.58,27.59,27.47,27.53,341650.0
2022-03-07 10:35:00,27.52,27.57,27.36,27.37,243150.0,27.52,27.57,27.36,27.37,243150.0
2022-03-07 10:40:00,27.43,27.44,27.25,27.31,265350.0,27.43,27.44,27.25,27.31,265350.0
2022-03-07 10:45:00,27.3,27.33,27.2,27.2,85000.0,27.3,27.33,27.2,27.2,85000.0
2022-03-07 10:50:00,27.15,27.23,27.06,27.08,193100.0,27.15,27.23,27.06,27.08,193100.0
2022-03-07 10:55:00,27.07,27.12,27.05,27.1,134600.0,27.07,27.12,27.05,27.1,134600.0
2022-03-07 11:00:00,27.09,27.09,27.01,27.07,79800.0,27.09,27.09,27.01,27.07,79800.0
2022-03-07 11:05:00,27.11,27.21,27.07,27.07,123600.0,27.11,27.21,27.07,27.07,123600.0
2022-03-07 11:10:00,27.07,27.12,26.94,26.94,81250.0,27.07,27.12,26.94,26.94,81250.0
2022-03-07 11:15:00,26.98,27.12,26.98,27.1,167850.0,26.98,27.12,26.98,27.1,167850.0
2022-03-07 11:20:00,27.01,27.01,26.93,26.93,242850.0,27.01,27.01,26.93,26.93,242850.0
2022-03-07 11:25:00,26.95,26.99,26.82,26.85,778000.0,26.95,26.99,26.82,26.85,778000.0
2022-03-07 11:30:00,26.85,26.88,26.76,26.76,314550.0,26.85,26.88,26.76,26.76,314550.0
2022-03-07 11:35:00,26.75,26.78,26.53,26.59,290650.0,26.75,26.78,26.53,26.59,290650.0
2022-03-07 11:40:00,26.61,26.71,26.54,26.61,165000.0,26.61,26.71,26.54,26.61,165000.0
2022-03-07 11:45:00,26.63,26.88,26.58,26.81,179050.0,26.63,26.88,26.58,26.81,179050.0
2022-03-07 11:50:00,26.83,26.86,26.77,26.86,50000.0,26.83,26.86,26.77,26.86,50000.0
2022-03-07 11:55:00,26.77,26.77,26.69,26.7,70000.0,26.77,26.77,26.69,26.7,70000.0
2022-03-07 12:00:00,26.68,26.68,26.54,26.59,205000.0,26.68,26.68,26.54,26.59,205000.0
2022-03-07 12:05:00,26.57,26.6,26.57,26.58,15000.0,26.57,26.6,26.57,26.58,15000.0
2022-03-07 12:10:00,26.64,26.7,26.64,26.67,205000.0,26.64,26.7,26.64,26.67,205000.0
2022-03-07 12:15:00,26.69,26.72,26.6,26.6,55000.0,26.69,26.72,26.6,26.6,55000.0
2022-03-07 12:20:00,26.64,26.64,26.6,26.6,61900.0,26.64,26.64,26.6,26.6,61900.0
2022-03-07 12:25:00,26.59,26.64,26.55,26.59,263750.0,26.59,26.64,26.55,26.59,263750.0
2022-03-07 12:30:00,26.6,26.6,26.51,26.54,124600.0,26.6,26.6,26.51,26.54,124600.0
2022-03-07 12:35:00,26.56,26.6,26.5,26.51,182400.0,26.56,26.6,26.5,26.51,182400.0
2022-03-07 12:40:00,26.51,26.74,26.51,26.74,233000.0,26.51,26.74,26.51,26.74,233000.0
2022-03-07 12:45:00,26.71,26.83,26.71,26.78,16000.0,26.71,26.83,26.71,26.78,16000.0
2022-03-07 12:50:00,26.87,26.87,26.79,26.79,25000.0,26.87,26.87,26.79,26.79,25000.0
2022-03-07 12:55:00,26.74,26.76,26.74,26.74,22950.0,26.74,26.76,26.74,26.74,22950.0
2022-03-07 13:00:00,26.77,26.85,26.77,26.8,110350.0,26.77,26.85,26.77,26.8,110350.0
2022-03-07 13:05:00,26.79,26.79,26.74,26.78,30950.0,26.79,26.79,26.74,26.78,30950.0
2022-03-07 13:10:00,26.78,26.78,26.78,26.78,0.0,26.78,26.78,26.78,26.78,0.0
2022-03-07 13:15:00,26.72,26.82,26.72,26.72,63050.0,26.72,26.82,26.72,26.72,63050.0
2022-03-07 13:20:00,26.73,26.74,26.68,26.71,75700.0,26.73,26.74,26.68,26.71,75700.0
2022-03-07 13:25:00,26.75,26.8,26.75,26.8,70000.0,26.75,26.8,26.75,26.8,70000.0
2022-03-07 13:30:00,26.79,26.79,26.67,26.67,54200.0,26.79,26.79,26.67,26.67,54200.0
2022-03-07 13:35:00,26.65,26.67,26.61,26.62,97500.0,26.65,26.67,26.61,26.62,97500.0
2022-03-07 13:40:00,26.63,26.71,26.63,26.67,67500.0,26.63,26.71,26.63,26.67,67500.0
2022-03-07 13:45:00,26.72,26.72,26.65,26.65,10000.0,26.72,26.72,26.65,26.65,10000.0
2022-03-07 13:50:00,26.62,26.65,26.57,26.57,25000.0,26.62,26.65,26.57,26.57,25000.0
2022-03-07 13:55:00,26.57,26.62,26.56,26.56,25000.0,26.57,26.62,26.56,26.56,25000.0
2022-03-07 14:00:00,26.56,26.56,26.56,26.56,30650.0,26.56,26.56,26.56,26.56,30650.0
2022-03-07 14:05:00,26.5,26.64,26.5,26.64,30550.0,26.5,26.64,26.5,26.64,30550.0
2022-03-07 14:10:00,26.68,26.71,26.64,26.71,20000.0,26.68,26.71,26.64,26.71,20000.0
2022-03-07 14:15:00,26.71,26.8,26.66,26.79,30000.0,26.71,26.8,26.66,26.79,30000.0
2022-03-07 14:20:00,26.75,26.76,26.74,26.76,20500.0,26.75,26.76,26.74,26.76,20500.0
2022-03-07 14:25:00,26.74,26.74,26.74,26.74,5000.0,26.74,26.74,26.74,26.74,5000.0
2022-03-07 14:30:00,26.69,26.71,26.63,26.69,69650.0,26.69,26.71,26.63,26.69,69650.0
2022-03-07 14:35:00,26.64,26.68,26.64,26.68,14800.0,26.64,26.68,26.64,26.68,14800.0
2022-03-07 14:40:00,26.67,26.7,26.55,26.55,110000.0,26.67,26.7,26.55,26.55,110000.0
2022-03-07 14:45:00,26.53,26.56,26.53,26.55,75550.0,26.53,26.56,26.53,26.55,75550.0
2022-03-07 14:50:00,26.57,26.57,26.5,26.5,15000.0,26.57,26.57,26.5,26.5,15000.0
2022-03-07 14:55:00,26.54,26.55,26.46,26.52,93250.0,26.54,26.55,26.46,26.52,93250.0
2022-03-07 15:00:00,26.51,26.56,26.51,26.53,130350.0,26.51,26.56,26.51,26.53,130350.0
2022-03-07 15:05:00,26.49,26.49,26.43,26.46,30000.0,26.49,26.49,26.43,26.46,30000.0
2022-03-07 15:10:00,26.46,26.46,26.35,26.35,218700.0,26.46,26.46,26.35,26.35,218700.0
2022-03-07 15:15:00,26.33,26.36,26.28,26.33,100050.0,26.33,26.36,26.28,26.33,100050.0
2022-03-07 15:20:00,26.37,26.39,26.3,26.32,193150.0,26.37,26.39,26.3,26.32,193150.0
2022-03-07 15:25:00,26.35,26.46,26.32,26.46,213600.0,26.35,26.46,26.32,26.46,213600.0
2022-03-07 15:30:00,26.44,26.45,26.36,26.39,113050.0,26.44,26.45,26.36,26.39,113050.0
2022-03-07 15:35:00,26.38,26.4,26.32,26.38,107000.0,26.38,26.4,26.32,26.38,107000.0
2022-03-07 15:40:00,26.36,26.42,26.33,26.41,143400.0,26.36,26.42,26.33,26.41,143400.0
2022-03-07 15:45:00,26.41,26.45,26.38,26.38,104000.0,26.41,26.45,26.38,26.38,104000.0
2022-03-07 15:50:00,26.44,26.55,26.43,26.48,206800.0,26.44,26.55,26.43,26.48,206800.0
2022-03-07 15:55:00,26.46,26.51,26.43,26.47,813500.0,26.46,26.51,26.43,26.47,813500.0
2022-03-08 09:30:00,26.3,26.31,25.94,25.94,284450.0,26.3,26.31,25.94,25.94,284450.0
2022-03-08 09:35:00,26.08,26.16,26.05,26.08,87100.0,26.08,26.16,26.05,26.08,87100.0
2022-03-08 09:40:00,26.03,26.39,25.9,26.28,110000.0,26.03,26.39,25.9,26.28,110000.0
2022-03-08 09:45:00,26.34,26.34,26.23,26.23,35000.0,26.34,26.34,26.23,26.23,35000.0
2022-03-08 09:50:00,26.18,26.3,26.18,26.3,50000.0,26.18,26.3,26.18,26.3,50000.0
2022-03-08 09:55:00,26.21,26.21,26.15,26.2,254700.0,26.21,26.21,26.15,26.2,254700.0
2022-03-08 10:00:00,26.15,26.2,25.97,25.97,65000.0,26.15,26.2,25.97,25.97,65000.0
2022-03-08 10:05:00,25.98,25.98,25.83,25.85,197600.0,25.98,25.98,25.83,25.85,197600.0
2022-03-08 10:10:00,25.92,26.0,25.88,25.9,96800.0,25.92,26.0,25.88,25.9,96800.0
2022-03-08 10:15:00,26.02,26.15,25.94,26.15,226750.0,26.02,26.15,25.94,26.15,226750.0
2022-03-08 10:20:00,26.17,26.17,25.95,25.95,154000.0,26.17,26.17,25.95,25.95,154000.0
2022-03-08 10:25:00,25.9,25.9,25.72,25.72,287600.0,25.9,25.9,25.72,25.72,287600.0
2022-03-08 10:30:00,25.78,25.78,25.58,25.59,104000.0,25.78,25.78,25.58,25.59,104000.0
2022-03-08 10:35:00,25.55,25.66,25.55,25.66,45000.0,25.55,25.66,25.55,25.66,45000.0
2022-03-08 10:40:00,25.66,25.7,25.64,25.67,45000.0,25.66,25.7,25.64,25.67,45000.0
2022-03-08 10:45:00,25.64,25.8,25.64,25.78,325000.0,25.64,25.8,25.64,25.78,325000.0
2022-03-08 10:50:00,25.75,25.93,25.65,25.93,130400.0,25.75,25.93,25.65,25.93,130400.0
2022-03-08 10:55:00,25.98,26.2,25.96,26.2,105000.0,25.98,26.2,25.96,26.2,105000.0
2022-03-08 11:00:00,26.19,26.32,26.19,26.32,90550.0,26.19,26.32,26.19,26.32,90550.0
2022-03-08 11:05:00,26.3,26.3,26.22,26.29,138950.0,26.3,26.3,26.22,26.29,138950.0
2022-03-08 11:10:00,26.34,26.4,26.28,26.38,198850.0,26.34,26.4,26.28,26.38,198850.0
2022-03-08 11:15:00,26.41,26.41,26.25,26.41,105000.0,26.41,26.41,26.25,26.41,105000.0
2022-03-08 11:20:00,26.4,26.4,26.25,26.28,75150.0,26.4,26.4,26.25,26.28,75150.0
2022-03-08 11:25:00,26.23,26.23,26.23,26.23,10000.0,26.23,26.23,26.23,26.23,10000.0
2022-03-08 11:30:00,26.34,26.34,26.06,26.06,75600.0,26.34,26.34,26.06,26.06,75600.0
2022-03-08 11:35:00,26.11,26.12,25.96,25.96,181250.0,26.11,26.12,25.96,25.96,181250.0
2022-03-08 11:40:00,26.0,26.0,26.0,26.0,5000.0,26.0,26.0,26.0,26.0,5000.0
2022-03-08 11:45:00,26.07,26.25,26.07,26.24,52200.0,26.07,26.25,26.07,26.24,52200.0
2022-03-08 11:50:00,26.15,26.2,26.15,26.17,36150.0,26.15,26.2,26.15,26.17,36150.0
2022-03-08 11:55:00,26.2,26.2,26.1,26.1,25000.0,26.2,26.2,26.1,26.1,25000.0
2022-03-08 12:00:00,26.04,26.4,26.04,26.38,107700.0,26.04,26.4,26.04,26.38,107700.0
2022-03-08 12:05:00,26.35,26.49,26.35,26.49,116950.0,26.35,26.49,26.35,26.49,116950.0
2022-03-08 12:10:00,26.49,26.59,26.43,26.56,154200.0,26.49,26.59,26.43,26.56,154200.0
2022-03-08 12:15:00,26.55,26.68,26.55,26.67,176250.0,26.55,26.68,26.55,26.67,176250.0
2022-03-08 12:20:00,26.69,26.69,26.55,26.62,125700.0,26.69,26.69,26.55,26.62,125700.0
2022-03-08 12:25:00,26.53,26.75,26.49,26.75,180650.0,26.53,26.75,26.49,26.75,180650.0
2022-03-08 12:30:00,26.74,26.92,26.71,26.86,118000.0,26.74,26.92,26.71,26.86,118000.0
2022-03-08 12:35:00,26.87,27.04,26.87,26.93,35000.0,26.87,27.04,26.87,26.93,35000.0
2022-03-08 12:40:00,26.93,26.95,26.86,26.95,45000.0,26.93,26.95,26.86,26.95,45000.0
2022-03-08 12:45:00,26.93,26.97,26.9,26.9,45000.0,26.93,26.97,26.9,26.9,45000.0
2022-03-08 12:50:00,26.86,26.99,26.74,26.95,60300.0,26.86,26.99,26.74,26.95,60300.0
2022-03-08 12:55:00,26.93,27.06,26.93,27.06,15000.0,26.93,27.06,26.93,27.06,15000.0
2022-03-08 13:00:00,27.05,27.12,27.05,27.09,42500.0,27.05,27.12,27.05,27.09,42500.0
2022-03-08 13:05:00,27.05,27.08,27.02,27.08,31850.0,27.05,27.08,27.02,27.08,31850.0
2022-03-08 13:10:00,27.03,27.06,26.84,26.84,124500.0,27.03,27.06,26.84,26.84,124500.0
2022-03-08 13:15:00,26.95,26.97,26.92,26.92,55000.0,26.95,26.97,26.92,26.92,55000.0
2022-03-08 13:20:00,26.91,26.94,26.81,26.86,85500.0,26.91,26.94,26.81,26.86,85500.0
2022-03-08 13:25:00,26.77,26.77,26.69,26.69,40750.0,26.77,26.77,26.69,26.69,40750.0
2022-03-08 13:30:00,26.65,26.65,26.54,26.55,115650.0,26.65,26.65,26.54,26.55,115650.0
2022-03-08 13:35:00,26.56,26.57,26.49,26.52,80000.0,26.56,26.57,26.49,26.52,80000.0
2022-03-08 13:40:00,26.55,26.63,26.5,26.63,65000.0,26.55,26.63,26.5,26.63,65000.0
2022-03-08 13:45:00,26.6,26.6,26.4,26.4,85000.0,26.6,26.6,26.4,26.4,85000.0
2022-03-08 13:50:00,26.43,26.43,26.4,26.43,31500.0,26.43,26.43,26.4,26.43,31500.0
2022-03-08 13:55:00,26.41,26.41,26.41,26.41,5000.0,26.41,26.41,26.41,26.41,5000.0
2022-03-08 14:00:00,26.24,26.24,26.13,26.22,40000.0,26.24,26.24,26.13,26.22,40000.0
2022-03-08 14:05:00,26.22,26.26,26.13,26.19,103350.0,26.22,26.26,26.13,26.19,103350.0
2022-03-08 14:10:00,26.19,26.19,26.13,26.19,43450.0,26.19,26.19,26.13,26.19,43450.0
2022-03-08 14:15:00,26.16,26.17,26.14,26.17,20400.0,26.16,26.17,26.14,26.17,20400.0
2022-03-08 14:20:00,26.21,26.23,26.02,26.2,46000.0,26.21,26.23,26.02,26.2,46000.0
2022-03-08 14:25:00,26.24,26.33,26.24,26.33,15000.0,26.24,26.33,26.24,26.33,15000.0
2022-03-08 14:30:00,26.3,26.35,26.3,26.31,24450.0,26.3,26.35,26.3,26.31,24450.0
2022-03-08 14:35:00,26.33,26.33,26.32,26.32,10000.0,26.33,26.33,26.32,26.32,10000.0
2022-03-08 14:40:00,26.36,26.38,26.31,26.38,20000.0,26.36,26.38,26.31,26.38,20000.0
2022-03-08 14:45:00,26.39,26.52,26.39,26.52,85000.0,26.39,26.52,26.39,26.52,85000.0
2022-03-08 14:50:00,26.34,26.47,26.34,26.44,145000.0,26.34,26.47,26.34,26.44,145000.0
2022-03-08 14:55:00,26.49,26.52,26.48,26.52,47550.0,26.49,26.52,26.48,26.52,47550.0
2022-03-08 15:00:00,26.49,26.61,26.49,26.61,44850.0,26.49,26.61,26.49,26.61,44850.0
2022-03-08 15:05:00,26.62,26.62,26.56,26.56,21650.0,26.62,26.62,26.56,26.56,21650.0
2022-03-08 15:10:00,26.46,26.5,26.46,26.49,38000.0,26.46,26.5,26.46,26.49,38000.0
2022-03-08 15:15:00,26.55,26.55,26.43,26.46,30650.0,26.55,26.55,26.43,26.46,30650.0
2022-03-08 15:20:00,26.45,26.45,26.41,26.45,37000.0,26.45,26.45,26.41,26.45,37000.0
2022-03-08 15:25:00,26.46,26.46,26.34,26.34,45500.0,26.46,26.46,26.34,26.34,45500.0
2022-03-08 15:30:00,26.3,26.31,26.19,26.24,90000.0,26.3,26.31,26.19,26.24,90000.0
2022-03-08 15:35:00,26.28,26.4,26.22,26.39,121550.0,26.28,26.4,26.22,26.39,121550.0
2022-03-08 15:40:00,26.42,26.42,26.34,26.34,40000.0,26.42,26.42,26.34,26.34,40000.0
2022-03-08 15:45:00,26.26,26.33,26.2,26.2,86050.0,26.26,26.33,26.2,26.2,86050.0
2022-03-08 15:50:00,26.22,26.33,26.19,26.2,105000.0,26.22,26.33,26.19,26.2,105000.0
2022-03-08 15:55:00,26.11,26.3,26.09,26.26,913700.0,26.11,26.3,26.09,26.26,913700.0
2022-03-09 09:30:00,26.73,27.19,26.73,27.19,201600.0,26.73,27.19,26.73,27.19,201600.0
2022-03-09 09:35:00,27.2,27.2,27.0,27.09,40000.0,27.2,27.2,27.0,27.09,40000.0
2022-03-09 09:40:00,27.16,27.23,27.1,27.16,120050.0,27.16,27.23,27.1,27.16,120050.0
2022-03-09 09:45:00,27.28,27.34,27.22,27.34,96150.0,27.28,27.34,27.22,27.34,96150.0
2022-03-09 09:50:00,27.36,27.38,27.11,27.14,102100.0,27.36,27.38,27.11,27.14,102100.0
2022-03-09 09:55:00,27.4,27.5,27.32,27.5,34250.0,27.4,27.5,27.32,27.5,34250.0
2022-03-09 10:00:00,27.47,27.84,27.46,27.64,166750.0,27.47,27.84,27.46,27.64,166750.0
2022-03-09 10:05:00,27.64,27.7,27.57,27.57,70000.0,27.64,27.7,27.57,27.57,70000.0
2022-03-09 10:10:00,27.68,27.68,27.55,27.58,39000.0,27.68,27.68,27.55,27.58,39000.0
2022-03-09 10:15:00,27.61,27.65,27.42,27.65,100000.0,27.61,27.65,27.42,27.65,100000.0
2022-03-09 10:20:00,27.51,27.59,27.49,27.56,25000.0,27.51,27.59,27.49,27.56,25000.0
2022-03-09 10:25:00,27.64,27.64,27.49,27.51,25000.0,27.64,27.64,27.49,27.51,25000.0
2022-03-09 10:30:00,27.51,27.51,27.42,27.42,37950.0,27.51,27.51,27.42,27.42,37950.0
2022-03-09 10:35:00,27.42,27.5,27.41,27.5,52750.0,27.42,27.5,27.41,27.5,52750.0
2022-03-09 10:40:00,27.5,27.54,27.46,27.46,81250.0,27.5,27.54,27.46,27.46,81250.0
2022-03-09 10:45:00,27.41,27.45,27.38,27.43,40000.0,27.41,27.45,27.38,27.43,40000.0
2022-03-09 10:50:00,27.49,27.49,27.46,27.46,14750.0,27.49,27.49,27.46,27.46,14750.0
2022-03-09 10:55:00,27.42,27.42,27.39,27.39,35000.0,27.42,27.42,27.39,27.39,35000.0
2022-03-09 11:00:00,27.47,27.47,27.4,27.43,25000.0,27.47,27.47,27.4,27.43,25000.0
2022-03-09 11:05:00,27.35,27.43,27.35,27.43,42600.0,27.35,27.43,27.35,27.43,42600.0
2022-03-09 11:10:00,27.37,27.37,27.24,27.24,24350.0,27.37,27.37,27.24,27.24,24350.0
2022-03-09 11:15:00,27.24,27.31,27.18,27.31,130000.0,27.24,27.31,27.18,27.31,130000.0
2022-03-09 11:20:00,27.31,27.4,27.31,27.4,10000.0,27.31,27.4,27.31,27.4,10000.0
2022-03-09 11:25:00,27.32,27.32,27.16,27.16,55000.0,27.32,27.32,27.16,27.16,55000.0
2022-03-09 11:30:00,27.28,27.28,27.18,27.28,25000.0,27.28,27.28,27.18,27.28,25000.0
2022-03-09 11:35:00,27.31,27.37,27.31,27.37,25000.0,27.31,27.37,27.31,27.37,25000.0
2022-03-09 11:40:00,27.53,27.58,27.52,27.52,180500.0,27.53,27.58,27.52,27.52,180500.0
2022-03-09 11:45:00,27.52,27.52,27.47,27.47,15000.0,27.52,27.52,27.47,27.47,15000.0
2022-03-09 11:50:00,27.49,27.57,27.49,27.57,325000.0,27.49,27.57,27.49,27.57,325000.0
2022-03-09 11:55:00,27.6,27.69,27.59,27.69,82600.0,27.6,27.69,27.59,27.69,82600.0
2022-03-09 12:00:00,27.62,27.7,27.62,27.7,65850.0,27.62,27.7,27.62,27.7,65850.0
2022-03-09 12:05:00,27.65,27.68,27.65,27.68,15000.0,27.65,27.68,27.65,27.68,15000.0
2022-03-09 12:10:00,27.69,27.74,27.69,27.74,20250.0,27.69,27.74,27.69,27.74,20250.0
2022-03-09 12:15:00,27.78,27.84,27.73,27.79,142500.0,27.78,27.84,27.73,27.79,142500.0
2022-03-09 12:20:00,27.78,27.8,27.77,27.8,40000.0,27.78,27.8,27.77,27.8,40000.0
2022-03-09 12:25:00,27.84,27.84,27.84,27.84,30350.0,27.84,27.84,27.84,27.84,30350.0
2022-03-09 12:30:00,27.79,27.79,27.79,27.79,5150.0,27.79,27.79,27.79,27.79,5150.0
2022-03-09 12:35:00,27.83,27.95,27.83,27.95,50000.0,27.83,27.95,27.83,27.95,50000.0
2022-03-09 12:40:00,27.95,27.95,27.94,27.94,20000.0,27.95,27.95,27.94,27.94,20000.0
2022-03-09 12:45:00,27.95,28.01,27.95,28.01,43100.0,27.95,28.01,27.95,28.01,43100.0
2022-03-09 12:50:00,28.02,28.04,28.0,28.04,86850.0,28.02,28.04,28.0,28.04,86850.0
2022-03-09 12:55:00,28.05,28.06,27.97,27.98,47700.0,28.05,28.06,27.97,27.98,47700.0
2022-03-09 13:00:00,27.96,28.03,27.96,27.98,195250.0,27.96,28.03,27.96,27.98,195250.0
2022-03-09 13:05:00,27.98,28.05,27.98,28.02,94750.0,27.98,28.05,27.98,28.02,94750.0
2022-03-09 13:10:00,28.05,28.1,28.04,28.1,215900.0,28.05,28.1,28.04,28.1,215900.0
2022-03-09 13:15:00,28.1,28.17,28.06,28.06,25000.0,28.1,28.17,28.06,28.06,25000.0
2022-03-09 13:20:00,28.11,28.16,28.08,28.16,42500.0,28.11,28.16,28.08,28.16,42500.0
2022-03-09 13:25:00,28.16,28.16,28.1,28.16,15000.0,28.16,28.16,28.1,28.16,15000.0
2022-03-09 13:30:00,28.12,28.17,28.11,28.14,70000.0,28.12,28.17,28.11,28.14,70000.0
2022-03-09 13:35:00,28.13,28.17,28.11,28.11,40000.0,28.13,28.17,28.11,28.11,40000.0
2022-03-09 13:40:00,28.1,28.15,28.08,28.09,130950.0,28.1,28.15,28.08,28.09,130950.0
2022-03-09 13:45:00,28.1,28.12,28.06,28.11,250600.0,28.1,28.12,28.06,28.11,250600.0
2022-03-09 13:50:00,28.08,28.16,28.08,28.11,107500.0,28.08,28.16,28.08,28.11,107500.0
2022-03-09 13:55:00,28.05,28.16,28.05,28.15,101300.0,28.05,28.16,28.05,28.15,101300.0
2022-03-09 14:00:00,28.18,28.2,28.15,28.2,15000.0,28.18,28.2,28.15,28.2,15000.0
2022-03-09 14:05:00,28.14,28.17,28.12,28.12,105100.0,28.14,28.17,28.12,28.12,105100.0
2022-03-09 14:10:00,28.15,28.19,28.12,28.12,145700.0,28.15,28.19,28.12,28.12,145700.0
2022-03-09 14:15:00,28.11,28.15,28.11,28.14,273050.0,28.11,28.15,28.11,28.14,273050.0
2022-03-09 14:20:00,28.14,28.17,28.14,28.17,25000.0,28.14,28.17,28.14,28.17,25000.0
2022-03-09 14:25:00,28.18,28.18,28.15,28.15,35000.0,28.18,28.18,28.15,28.15,35000.0
2022-03-09 14:30:00,28.18,28.18,28.18,28.18,5000.0,28.18,28.18,28.18,28.18,5000.0
2022-03-09 14:35:00,28.18,28.18,28.18,28.18,11150.0,28.18,28.18,28.18,28.18,11150.0
2022-03-09 14:40:00,28.18,28.18,28.18,28.18,15000.0,28.18,28.18,28.18,28.18,15000.0
2022-03-09 14:45:00,28.22,28.23,28.19,28.23,32000.0,28.22,28.23,28.19,28.23,32000.0
2022-03-09 14:50:00,28.23,28.23,28.23,28.23,0.0,28.23,28.23,28.23,28.23,0.0
2022-03-09 14:55:00,28.27,28.35,28.23,28.23,35200.0,28.27,28.35,28.23,28.23,35200.0
2022-03-09 15:00:00,28.21,28.21,28.19,28.21,54050.0,28.21,28.21,28.19,28.21,54050.0
2022-03-09 15:05:00,28.21,28.3,28.21,28.3,68300.0,28.21,28.3,28.21,28.3,68300.0
2022-03-09 15:10:00,28.33,28.36,28.32,28.34,148150.0,28.33,28.36,28.32,28.34,148150.0
2022-03-09 15:15:00,28.36,28.38,28.33,28.38,164100.0,28.36,28.38,28.33,28.38,164100.0
2022-03-09 15:20:00,28.37,28.4,28.34,28.36,125000.0,28.37,28.4,28.34,28.36,125000.0
2022-03-09 15:25:00,28.36,28.37,28.32,28.35,98150.0,28.36,28.37,28.32,28.35,98150.0
2022-03-09 15:30:00,28.36,28.45,28.36,28.39,91400.0,28.36,28.45,28.36,28.39,91400.0
2022-03-09 15:35:00,28.4,28.41,28.37,28.37,130850.0,28.4,28.41,28.37,28.37,130850.0
2022-03-09 15:40:00,28.37,28.42,28.36,28.4,147150.0,28.37,28.42,28.36,28.4,147150.0
2022-03-09 15:45:00,28.4,28.44,28.34,28.37,324750.0,28.4,28.44,28.34,28.37,324750.0
2022-03-09 15:50:00,28.4,28.41,28.29,28.41,292950.0,28.4,28.41,28.29,28.41,292950.0
2022-03-09 15:55:00,28.37,28.43,28.31,28.42,832550.0,28.37,28.43,28.31,28.42,832550.0
2022-03-10 09:30:00,28.16,28.28,28.04,28.13,204650.0,28.16,28.28,28.04,28.13,204650.0
2022-03-10 09:35:00,28.16,28.25,28.1,28.14,92500.0,28.16,28.25,28.1,28.14,92500.0
2022-03-10 09:40:00,28.25,28.34,28.25,28.34,35000.0,28.25,28.34,28.25,28.34,35000.0
2022-03-10 09:45:00,28.27,28.35,28.19,28.22,59000.0,28.27,28.35,28.19,28.22,59000.0
2022-03-10 09:50:00,28.27,28.39,28.22,28.39,95000.0,28.27,28.39,28.22,28.39,95000.0
2022-03-10 09:55:00,28.39,28.74,28.39,28.73,180000.0,28.39,28.74,28.39,28.73,180000.0
2022-03-10 10:00:00,28.67,28.68,28.49,28.63,117500.0,28.67,28.68,28.49,28.63,117500.0
2022-03-10 10:05:00,28.63,28.75,28.58,28.75,50000.0,28.63,28.75,28.58,28.75,50000.0
2022-03-10 10:10:00,28.81,28.86,28.81,28.82,30000.0,28.81,28.86,28.81,28.82,30000.0
2022-03-10 10:15:00,28.81,29.02,28.81,29.02,293050.0,28.81,29.02,28.81,29.02,293050.0
2022-03-10 10:20:00,29.02,29.02,28.73,28.73,81950.0,29.02,29.02,28.73,28.73,81950.0
2022-03-10 10:25:00,28.66,28.72,28.56,28.56,81800.0,28.66,28.72,28.56,28.56,81800.0
2022-03-10 10:30:00,28.54,28.63,28.51,28.55,77150.0,28.54,28.63,28.51,28.55,77150.0
2022-03-10 10:35:00,28.49,28.6,28.49,28.52,75000.0,28.49,28.6,28.49,28.52,75000.0
2022-03-10 10:40:00,28.6,28.67,28.6,28.67,50850.0,28.6,28.67,28.6,28.67,50850.0
2022-03-10 10:45:00,28.61,28.82,28.61,28.82,25000.0,28.61,28.82,28.61,28.82,25000.0
2022-03-10 10:50:00,28.77,28.82,28.7,28.73,55000.0,28.77,28.82,28.7,28.73,55000.0
2022-03-10 10:55:00,28.73,28.75,28.66,28.74,115450.0,28.73,28.75,28.66,28.74,115450.0
2022-03-10 11:00:00,28.71,28.78,28.71,28.74,40000.0,28.71,28.78,28.71,28.74,40000.0
2022-03-10 11:05:00,28.74,28.74,28.57,28.71,152550.0,28.74,28.74,28.57,28.71,152550.0
2022-03-10 11:10:00,28.68,28.76,28.64,28.76,20000.0,28.68,28.76,28.64,28.76,20000.0
2022-03-10 11:15:00,28.74,28.76,28.7,28.74,104900.0,28.74,28.76,28.7,28.74,104900.0
2022-03-10 11:20:00,28.7,28.8,28.7,28.76,164900.0,28.7,28.8,28.7,28.76,164900.0
2022-03-10 11:25:00,28.79,28.81,28.74,28.81,90000.0,28.79,28.81,28.74,28.81,90000.0
2022-03-10 11:30:00,28.85,28.92,28.85,28.92,93550.0,28.85,28.92,28.85,28.92,93550.0
2022-03-10 11:35:00,28.85,28.85,28.82,28.82,20000.0,28.85,28.85,28.82,28.82,20000.0
2022-03-10 11:40:00,28.8,28.91,28.76,28.88,75950.0,28.8,28.91,28.76,28.88,75950.0
2022-03-10 11:45:00,28.86,28.86,28.74,28.74,67500.0,28.86,28.86,28.74,28.74,67500.0
2022-03-10 11:50:00,28.82,28.85,28.81,28.81,28850.0,28.82,28.85,28.81,28.81,28850.0
2022-03-10 11:55:00,28.8,28.8,28.76,28.79,15150.0,28.8,28.8,28.76,28.79,15150.0
2022-03-10 12:00:00,28.98,29.04,28.94,29.04,85000.0,28.98,29.04,28.94,29.04,85000.0
2022-03-10 12:05:00,29.0,29.09,29.0,29.05,85000.0,29.0,29.09,29.0,29.05,85000.0
2022-03-10 12:10:00,29.05,29.08,29.02,29.06,105000.0,29.05,29.08,29.02,29.06,105000.0
2022-03-10 12:15:00,29.08,29.14,29.08,29.14,24400.0,29.08,29.14,29.08,29.14,24400.0
2022-03-10 12:20:00,29.2,29.3,29.2,29.3,65850.0,29.2,29.3,29.2,29.3,65850.0
2022-03-10 12:25:00,29.22,29.36,29.22,29.28,178650.0,29.22,29.36,29.22,29.28,178650.0
2022-03-10 12:30:00,29.3,29.32,29.18,29.19,216000.0,29.3,29.32,29.18,29.19,216000.0
2022-03-10 12:35:00,29.16,29.16,29.05,29.08,60000.0,29.16,29.16,29.05,29.08,60000.0
2022-03-10 12:40:00,29.07,29.09,29.05,29.08,86900.0,29.07,29.09,29.05,29.08,86900.0
2022-03-10 12:45:00,29.12,29.14,29.09,29.14,50000.0,29.12,29.14,29.09,29.14,50000.0
2022-03-10 12:50:00,29.11,29.11,29.05,29.09,172500.0,29.11,29.11,29.05,29.09,172500.0
2022-03-10 12:55:00,29.06,29.09,29.06,29.09,37350.0,29.06,29.09,29.06,29.09,37350.0
2022-03-10 13:00:00,29.11,29.11,29.03,29.03,36850.0,29.11,29.11,29.03,29.03,36850.0
2022-03-10 13:05:00,29.01,29.04,29.0,29.03,168350.0,29.01,29.04,29.0,29.03,168350.0
2022-03-10 13:10:00,29.09,29.09,29.09,29.09,5000.0,29.09,29.09,29.09,29.09,5000.0
2022-03-10 13:15:00,29.03,29.03,29.03,29.03,20000.0,29.03,29.03,29.03,29.03,20000.0
2022-03-10 13:20:00,29.02,29.03,29.0,29.0,44250.0,29.02,29.03,29.0,29.0,44250.0
2022-03-10 13:25:00,29.0,29.0,28.99,29.0,60000.0,29.0,29.0,28.99,29.0,60000.0
2022-03-10 13:30:00,29.05,29.11,29.03,29.11,86300.0,29.05,29.11,29.03,29.11,86300.0
2022-03-10 13:35:00,29.09,29.19,29.09,29.12,100000.0,29.09,29.19,29.09,29.12,100000.0
2022-03-10 13:40:00,29.17,29.17,29.02,29.12,65000.0,29.17,29.17,29.02,29.12,65000.0
2022-03-10 13:45:00,29.09,29.22,29.09,29.22,85000.0,29.09,29.22,29.09,29.22,85000.0
2022-03-10 13:50:00,29.19,29.19,29.15,29.15,35000.0,29.19,29.19,29.15,29.15,35000.0
2022-03-10 13:55:00,29.11,29.19,29.08,29.08,34200.0,29.11,29.19,29.08,29.08,34200.0
2022-03-10 14:00:00,29.11,29.27,29.11,29.27,32500.0,29.11,29.27,29.11,29.27,32500.0
2022-03-10 14:05:00,29.33,29.33,29.23,29.23,30000.0,29.33,29.33,29.23,29.23,30000.0
2022-03-10 14:10:00,29.2,29.21,29.16,29.21,54250.0,29.2,29.21,29.16,29.21,54250.0
2022-03-10 14:15:00,29.2,29.28,29.16,29.28,135000.0,29.2,29.28,29.16,29.28,135000.0
2022-03-10 14:20:00,29.3,29.3,29.2,29.2,69200.0,29.3,29.3,29.2,29.2,69200.0
2022-03-10 14:25:00,29.27,29.28,29.27,29.28,10250.0,29.27,29.28,29.27,29.28,10250.0
2022-03-10 14:30:00,29.28,29.28,29.28,29.28,0.0,29.28,29.28,29.28,29.28,0.0
2022-03-10 14:35:00,29.26,29.26,29.26,29.26,5000.0,29.26,29.26,29.26,29.26,5000.0
2022-03-10 14:40:00,29.28,29.28,29.28,29.28,11100.0,29.28,29.28,29.28,29.28,11100.0
2022-03-10 14:45:00,29.27,29.29,29.27,29.29,11250.0,29.27,29.29,29.27,29.29,11250.0
2022-03-10 14:50:00,29.28,29.28,29.25,29.25,10000.0,29.28,29.28,29.25,29.25,10000.0
2022-03-10 14:55:00,29.2,29.23,29.2,29.21,25000.0,29.2,29.23,29.2,29.21,25000.0
2022-03-10 15:00:00,29.26,29.28,29.21,29.26,151750.0,29.26,29.28,29.21,29.26,151750.0
2022-03-10 15:05:00,29.22,29.27,29.22,29.22,45000.0,29.22,29.27,29.22,29.22,45000.0
2022-03-10 15:10:00,29.23,29.34,29.22,29.32,165700.0,29.23,29.34,29.22,29.32,165700.0
2022-03-10 15:15:00,29.3,29.32,29.27,29.27,35000.0,29.3,29.32,29.27,29.27,35000.0
2022-03-10 15:20:00,29.28,29.3,29.22,29.22,135000.0,29.28,29.3,29.22,29.22,135000.0
2022-03-10 15:25:00,29.23,29.32,29.23,29.3,95650.0,29.23,29.32,29.23,29.3,95650.0
2022-03-10 15:30:00,29.3,29.31,29.26,29.3,137950.0,29.3,29.31,29.26,29.3,137950.0
2022-03-10 15:35:00,29.29,29.33,29.23,29.28,207800.0,29.29,29.33,29.23,29.28,207800.0
2022-03-10 15:40:00,29.31,29.34,29.28,29.29,163300.0,29.31,29.34,29.28,29.29,163300.0
2022-03-10 15:45:00,29.29,29.31,29.24,29.26,275000.0,29.29,29.31,29.24,29.26,275000.0
2022-03-10 15:50:00,29.24,29.34,29.23,29.29,317050.0,29.24,29.34,29.23,29.29,317050.0
2022-03-10 15:55:00,29.31,29.39,29.27,29.38,1497900.0,29.31,29.39,29.27,29.38,1497900.0
2022-03-11 09:30:00,29.33,29.69,29.33,29.58,378500.0,29.33,29.69,29.33,29.58,378500.0
2022-03-11 09:35:00,29.62,29.66,29.52,29.61,119550.0,29.62,29.66,29.52,29.61,119550.0
2022-03-11 09:40:00,29.61,29.79,29.61,29.79,114300.0,29.61,29.79,29.61,29.79,114300.0
2022-03-11 09:45:00,29.83,29.98,29.83,29.94,205750.0,29.83,29.98,29.83,29.94,205750.0
2022-03-11 09:50:00,29.94,30.14,29.94,30.11,309750.0,29.94,30.14,29.94,30.11,309750.0
2022-03-11 09:55:00,30.09,30.18,29.94,30.16,700600.0,30.09,30.18,29.94,30.16,700600.0
2022-03-11 10:00:00,30.15,30.18,30.07,30.08,102350.0,30.15,30.18,30.07,30.08,102350.0
2022-03-11 10:05:00,30.15,30.3,30.13,30.23,209450.0,30.15,30.3,30.13,30.23,209450.0
2022-03-11 10:10:00,30.2,30.26,30.16,30.17,225650.0,30.2,30.26,30.16,30.17,225650.0
2022-03-11 10:15:00,30.17,30.17,30.06,30.1,155000.0,30.17,30.17,30.06,30.1,155000.0
2022-03-11 10:20:00,30.0,30.01,29.92,29.92,185550.0,30.0,30.01,29.92,29.92,185550.0
2022-03-11 10:25:00,29.95,30.06,29.91,29.97,158700.0,29.95,30.06,29.91,29.97,158700.0
2022-03-11 10:30:00,29.94,29.98,29.93,29.93,316550.0,29.94,29.98,29.93,29.93,316550.0
2022-03-11 10:35:00,29.9,30.01,29.86,30.01,125000.0,29.9,30.01,29.86,30.01,125000.0
2022-03-11 10:40:00,30.01,30.07,29.98,30.03,163800.0,30.01,30.07,29.98,30.03,163800.0
2022-03-11 10:45:00,30.03,30.13,30.03,30.11,45050.0,30.03,30.13,30.03,30.11,45050.0
2022-03-11 10:50:00,30.1,30.18,30.1,30.16,175900.0,30.1,30.18,30.1,30.16,175900.0
2022-03-11 10:55:00,30.21,30.26,30.19,30.19,171900.0,30.21,30.26,30.19,30.19,171900.0
2022-03-11 11:00:00,30.18,30.33,30.13,30.33,221500.0,30.18,30.33,30.13,30.33,221500.0
2022-03-11 11:05:00,30.27,30.27,30.2,30.21,187800.0,30.27,30.27,30.2,30.21,187800.0
2022-03-11 11:10:00,30.25,30.28,30.06,30.18,454950.0,30.25,30.28,30.06,30.18,454950.0
2022-03-11 11:15:00,30.17,30.21,30.15,30.2,106850.0,30.17,30.21,30.15,30.2,106850.0
2022-03-11 11:20:00,30.24,30.37,30.17,30.2,115000.0,30.24,30.37,30.17,30.2,115000.0
2022-03-11 11:25:00,30.25,30.29,30.12,30.29,483350.0,30.25,30.29,30.12,30.29,483350.0
2022-03-11 11:30:00,30.23,30.23,30.08,30.15,310650.0,30.23,30.23,30.08,30.15,310650.0
2022-03-11 11:35:00,30.15,30.26,30.15,30.22,345000.0,30.15,30.26,30.15,30.22,345000.0
2022-03-11 11:40:00,30.19,30.26,30.1,30.14,143650.0,30.19,30.26,30.1,30.14,143650.0
2022-03-11 11:45:00,30.17,30.24,30.17,30.2,82800.0,30.17,30.24,30.17,30.2,82800.0
2022-03-11 11:50:00,30.2,30.2,30.03,30.03,190850.0,30.2,30.2,30.03,30.03,190850.0
2022-03-11 11:55:00,30.06,30.15,30.03,30.06,225400.0,30.06,30.15,30.03,30.06,225400.0
2022-03-11 12:00:00,30.11,30.11,29.95,30.0,256050.0,30.11,30.11,29.95,30.0,256050.0
2022-03-11 12:05:00,29.92,29.93,29.88,29.88,50000.0,29.92,29.93,29.88,29.88,50000.0
2022-03-11 12:10:00,29.88,29.91,29.85,29.89,131750.0,29.88,29.91,29.85,29.89,131750.0
2022-03-11 12:15:00,29.89,29.97,29.86,29.96,422100.0,29.89,29.97,29.86,29.96,422100.0
2022-03-11 12:20:00,30.0,30.02,29.95,29.99,76100.0,30.0,30.02,29.95,29.99,76100.0
2022-03-11 12:25:00,29.97,29.97,29.86,29.9,73500.0,29.97,29.97,29.86,29.9,73500.0
2022-03-11 12:30:00,29.87,29.9,29.85,29.89,105850.0,29.87,29.9,29.85,29.89,105850.0
2022-03-11 12:35:00,29.85,29.91,29.85,29.91,150500.0,29.85,29.91,29.85,29.91,150500.0
2022-03-11 12:40:00,29.86,29.94,29.86,29.94,88400.0,29.86,29.94,29.86,29.94,88400.0
2022-03-11 12:45:00,29.97,29.97,29.9,29.91,70600.0,29.97,29.97,29.9,29.91,70600.0
2022-03-11 12:50:00,29.92,29.92,29.87,29.9,131000.0,29.92,29.92,29.87,29.9,131000.0
2022-03-11 12:55:00,29.88,29.95,29.88,29.95,123500.0,29.88,29.95,29.88,29.95,123500.0
2022-03-11 13:00:00,29.95,29.97,29.91,29.91,124850.0,29.95,29.97,29.91,29.91,124850.0
2022-03-11 13:05:00,29.91,29.91,29.87,29.88,291350.0,29.91,29.91,29.87,29.88,291350.0
2022-03-11 13:10:00,29.89,29.99,29.8,29.87,537400.0,29.89,29.99,29.8,29.87,537400.0
2022-03-11 13:15:00,29.89,29.91,29.89,29.91,13850.0,29.89,29.91,29.89,29.91,13850.0
2022-03-11 13:20:00,29.91,29.91,29.91,29.91,0.0,29.91,29.91,29.91,29.91,0.0
2022-03-11 13:25:00,29.95,29.99,29.92,29.99,90000.0,29.95,29.99,29.92,29.99,90000.0
2022-03-11 13:30:00,29.98,30.01,29.98,30.01,80100.0,29.98,30.01,29.98,30.01,80100.0
2022-03-11 13:35:00,29.96,29.99,29.9,29.93,82900.0,29.96,29.99,29.9,29.93,82900.0
2022-03-11 13:40:00,30.0,30.0,29.87,29.98,129900.0,30.0,30.0,29.87,29.98,129900.0
2022-03-11 13:45:00,29.96,29.98,29.94,29.94,48750.0,29.96,29.98,29.94,29.94,48750.0
2022-03-11 13:50:00,29.87,29.9,29.83,29.9,33300.0,29.87,29.9,29.83,29.9,33300.0
2022-03-11 13:55:00,29.84,29.84,29.78,29.8,111300.0,29.84,29.84,29.78,29.8,111300.0
2022-03-11 14:00:00,29.79,29.92,29.79,29.89,131000.0,29.79,29.92,29.79,29.89,131000.0
2022-03-11 14:05:00,29.89,29.89,29.8,29.8,45000.0,29.89,29.89,29.8,29.8,45000.0
2022-03-11 14:10:00,29.8,29.84,29.76,29.83,290750.0,29.8,29.84,29.76,29.83,290750.0
2022-03-11 14:15:00,29.88,29.89,29.77,29.79,107250.0,29.88,29.89,29.77,29.79,107250.0
2022-03-11 14:20:00,29.8,29.8,29.77,29.78,40000.0,29.8,29.8,29.77,29.78,40000.0
2022-03-11 14:25:00,29.78,29.96,29.78,29.9,195850.0,29.78,29.96,29.78,29.9,195850.0
2022-03-11 14:30:00,29.92,29.93,29.83,29.83,86600.0,29.92,29.93,29.83,29.83,86600.0
2022-03-11 14:35:00,29.83,29.85,29.79,29.83,301700.0,29.83,29.85,29.79,29.83,301700.0
2022-03-11 14:40:00,29.83,29.83,29.78,29.8,91800.0,29.83,29.83,29.78,29.8,91800.0
2022-03-11 14:45:00,29.75,29.78,29.73,29.76,75600.0,29.75,29.78,29.73,29.76,75600.0
2022-03-11 14:50:00,29.75,29.76,29.67,29.68,122450.0,29.75,29.76,29.67,29.68,122450.0
2022-03-11 14:55:00,29.7,29.73,29.7,29.7,195000.0,29.7,29.73,29.7,29.7,195000.0
2022-03-11 15:00:00,29.7,29.71,29.69,29.71,76250.0,29.7,29.71,29.69,29.71,76250.0
2022-03-11 15:05:00,29.71,29.8,29.7,29.74,80150.0,29.71,29.8,29.7,29.74,80150.0
2022-03-11 15:10:00,29.74,29.8,29.69,29.7,115050.0,29.74,29.8,29.69,29.7,115050.0
2022-03-11 15:15:00,29.69,29.75,29.66,29.75,55000.0,29.69,29.75,29.66,29.75,55000.0
2022-03-11 15:20:00,29.73,29.75,29.71,29.72,70000.0,29.73,29.75,29.71,29.72,70000.0
2022-03-11 15:25:00,29.69,29.72,29.63,29.65,134350.0,29.69,29.72,29.63,29.65,134350.0
2022-03-11 15:30:00,29.63,29.7,29.63,29.66,129850.0,29.63,29.7,29.63,29.66,129850.0
2022-03-11 15:35:00,29.67,29.72,29.67,29.67,147150.0,29.67,29.72,29.67,29.67,147150.0
2022-03-11 15:40:00,29.67,29.72,29.63,29.68,197000.0,29.67,29.72,29.63,29.68,197000.0
2022-03-11 15:45:00,29.68,29.68,29.57,29.57,293700.0,29.68,29.68,29.57,29.57,293700.0
2022-03-11 15:50:00,29.57,29.58,29.44,29.47,390500.0,29.57,29.58,29.44,29.47,390500.0
2022-03-11 15:55:00,29.47,29.54,29.47,29.52,1209050.0,29.47,29.54,29.47,29.52,1209050.0
2022-03-14 09:30:00,29.23,29.5,29.23,29.41,218550.0,29.23,29.5,29.23,29.41,218550.0
2022-03-14 09:35:00,29.42,29.52,29.39,29.5,80000.0,29.42,29.52,29.39,29.5,80000.0
2022-03-14 09:40:00,29.48,29.99,29.48,29.88,40100.0,29.48,29.99,29.48,29.88,40100.0
2022-03-14 09:45:00,29.88,29.89,29.85,29.89,15000.0,29.88,29.89,29.85,29.89,15000.0
2022-03-14 09:50:00,29.96,30.1,29.94,29.99,249600.0,29.96,30.1,29.94,29.99,249600.0
2022-03-14 09:55:00,29.98,30.05,29.92,30.05,120500.0,29.98,30.05,29.92,30.05,120500.0
2022-03-14 10:00:00,29.98,30.03,29.89,29.89,183100.0,29.98,30.03,29.89,29.89,183100.0
2022-03-14 10:05:00,29.87,30.01,29.87,29.99,58200.0,29.87,30.01,29.87,29.99,58200.0
2022-03-14 10:10:00,30.03,30.03,30.03,30.03,5000.0,30.03,30.03,30.03,30.03,5000.0
2022-03-14 10:15:00,30.03,30.07,29.93,29.94,123600.0,30.03,30.07,29.93,29.94,123600.0
2022-03-14 10:20:00,29.86,29.92,29.86,29.89,20000.0,29.86,29.92,29.86,29.89,20000.0
2022-03-14 10:25:00,29.97,29.97,29.81,29.81,40000.0,29.97,29.97,29.81,29.81,40000.0
2022-03-14 10:30:00,29.74,29.74,29.49,29.55,87450.0,29.74,29.74,29.49,29.55,87450.0
2022-03-14 10:35:00,29.62,29.8,29.59,29.59,40000.0,29.62,29.8,29.59,29.59,40000.0
2022-03-14 10:40:00,29.66,29.66,29.52,29.6,63350.0,29.66,29.66,29.52,29.6,63350.0
2022-03-14 10:45:00,29.6,29.67,29.57,29.57,40000.0,29.6,29.67,29.57,29.57,40000.0
2022-03-14 10:50:00,29.58,29.68,29.57,29.66,34250.0,29.58,29.68,29.57,29.66,34250.0
2022-03-14 10:55:00,29.72,29.72,29.69,29.72,18100.0,29.72,29.72,29.69,29.72,18100.0
2022-03-14 11:00:00,29.74,29.83,29.71,29.83,92950.0,29.74,29.83,29.71,29.83,92950.0
2022-03-14 11:05:00,29.86,29.86,29.77,29.77,17000.0,29.86,29.86,29.77,29.77,17000.0
2022-03-14 11:10:00,29.78,29.78,29.6,29.6,220000.0,29.78,29.78,29.6,29.6,220000.0
2022-03-14 11:15:00,29.61,29.67,29.61,29.67,30000.0,29.61,29.67,29.61,29.67,30000.0
2022-03-14 11:20:00,29.6,29.66,29.6,29.66,94000.0,29.6,29.66,29.6,29.66,94000.0
2022-03-14 11:25:00,29.64,29.64,29.58,29.64,145000.0,29.64,29.64,29.58,29.64,145000.0
2022-03-14 11:30:00,29.64,29.73,29.64,29.73,95000.0,29.64,29.73,29.64,29.73,95000.0
2022-03-14 11:35:00,29.62,29.62,29.58,29.61,90300.0,29.62,29.62,29.58,29.61,90300.0
2022-03-14 11:40:00,29.58,29.6,29.47,29.47,246650.0,29.58,29.6,29.47,29.47,246650.0
2022-03-14 11:45:00,29.47,29.47,29.45,29.46,71650.0,29.47,29.47,29.45,29.46,71650.0
2022-03-14 11:50:00,29.44,29.55,29.44,29.54,70050.0,29.44,29.55,29.44,29.54,70050.0
2022-03-14 11:55:00,29.56,29.57,29.5,29.57,49850.0,29.56,29.57,29.5,29.57,49850.0
2022-03-14 12:00:00,29.58,29.58,29.52,29.52,85150.0,29.58,29.58,29.52,29.52,85150.0
2022-03-14 12:05:00,29.54,29.54,29.5,29.51,40000.0,29.54,29.54,29.5,29.51,40000.0
2022-03-14 12:10:00,29.51,29.56,29.51,29.56,79700.0,29.51,29.56,29.51,29.56,79700.0
2022-03-14 12:15:00,29.53,29.66,29.46,29.66,42000.0,29.53,29.66,29.46,29.66,42000.0
2022-03-14 12:20:00,29.62,29.71,29.62,29.7,20950.0,29.62,29.71,29.62,29.7,20950.0
2022-03-14 12:25:00,29.62,29.62,29.53,29.53,106050.0,29.62,29.62,29.53,29.53,106050.0
2022-03-14 12:30:00,29.56,29.6,29.52,29.59,84900.0,29.56,29.6,29.52,29.59,84900.0
2022-03-14 12:35:00,29.51,29.57,29.51,29.53,28000.0,29.51,29.57,29.51,29.53,28000.0
2022-03-14 12:40:00,29.57,29.57,29.49,29.49,20000.0,29.57,29.57,29.49,29.49,20000.0
2022-03-14 12:45:00,29.46,29.57,29.45,29.57,227050.0,29.46,29.57,29.45,29.57,227050.0
2022-03-14 12:50:00,29.57,29.57,29.4,29.4,97850.0,29.57,29.57,29.4,29.4,97850.0
2022-03-14 12:55:00,29.42,29.42,29.35,29.35,134650.0,29.42,29.42,29.35,29.35,134650.0
2022-03-14 13:00:00,29.3,29.3,29.26,29.26,25000.0,29.3,29.3,29.26,29.26,25000.0
2022-03-14 13:05:00,29.27,29.32,29.26,29.31,85000.0,29.27,29.32,29.26,29.31,85000.0
2022-03-14 13:10:00,29.29,29.4,29.27,29.4,75550.0,29.29,29.4,29.27,29.4,75550.0
2022-03-14 13:15:00,29.37,29.44,29.37,29.44,122600.0,29.37,29.44,29.37,29.44,122600.0
2022-03-14 13:20:00,29.42,29.44,29.37,29.42,130200.0,29.42,29.44,29.37,29.42,130200.0
2022-03-14 13:25:00,29.4,29.4,29.36,29.36,10000.0,29.4,29.4,29.36,29.36,10000.0
2022-03-14 13:30:00,29.41,29.42,29.33,29.42,204400.0,29.41,29.42,29.33,29.42,204400.0
2022-03-14 13:35:00,29.44,29.45,29.35,29.37,147250.0,29.44,29.45,29.35,29.37,147250.0
2022-03-14 13:40:00,29.39,29.41,29.36,29.38,150950.0,29.39,29.41,29.36,29.38,150950.0
2022-03-14 13:45:00,29.39,29.41,29.37,29.37,124500.0,29.39,29.41,29.37,29.37,124500.0
2022-03-14 13:50:00,29.38,29.49,29.38,29.46,45650.0,29.38,29.49,29.38,29.46,45650.0
2022-03-14 13:55:00,29.42,29.42,29.3,29.3,41200.0,29.42,29.42,29.3,29.3,41200.0
2022-03-14 14:00:00,29.23,29.3,29.22,29.28,112550.0,29.23,29.3,29.22,29.28,112550.0
2022-03-14 14:05:00,29.31,29.31,29.28,29.28,10000.0,29.31,29.31,29.28,29.28,10000.0
2022-03-14 14:10:00,29.31,29.4,29.3,29.39,153650.0,29.31,29.4,29.3,29.39,153650.0
2022-03-14 14:15:00,29.38,29.4,29.37,29.4,198750.0,29.38,29.4,29.37,29.4,198750.0
2022-03-14 14:20:00,29.36,29.43,29.36,29.37,162700.0,29.36,29.43,29.36,29.37,162700.0
2022-03-14 14:25:00,29.39,29.46,29.38,29.42,113700.0,29.39,29.46,29.38,29.42,113700.0
2022-03-14 14:30:00,29.37,29.46,29.37,29.42,83850.0,29.37,29.46,29.37,29.42,83850.0
2022-03-14 14:35:00,29.52,29.52,29.51,29.51,10000.0,29.52,29.52,29.51,29.51,10000.0
2022-03-14 14:40:00,29.49,29.49,29.38,29.42,95050.0,29.49,29.49,29.38,29.42,95050.0
2022-03-14 14:45:00,29.42,29.43,29.41,29.43,25850.0,29.42,29.43,29.41,29.43,25850.0
2022-03-14 14:50:00,29.4,29.53,29.4,29.53,30100.0,29.4,29.53,29.4,29.53,30100.0
2022-03-14 14:55:00,29.56,29.56,29.51,29.51,37600.0,29.56,29.56,29.51,29.51,37600.0
2022-03-14 15:00:00,29.51,29.57,29.51,29.57,30050.0,29.51,29.57,29.51,29.57,30050.0
2022-03-14 15:05:00,29.56,29.56,29.5,29.5,10000.0,29.56,29.56,29.5,29.5,10000.0
2022-03-14 15:10:00,29.52,29.6,29.52,29.57,52750.0,29.52,29.6,29.52,29.57,52750.0
2022-03-14 15:15:00,29.51,29.58,29.51,29.54,29500.0,29.51,29.58,29.51,29.54,29500.0
2022-03-14 15:20:00,29.53,29.58,29.53,29.58,42500.0,29.53,29.58,29.53,29.58,42500.0
2022-03-14 15:25:00,29.59,29.59,29.53,29.53,15000.0,29.59,29.59,29.53,29.53,15000.0
2022-03-14 15:30:00,29.42,29.43,29.4,29.43,74500.0,29.42,29.43,29.4,29.43,74500.0
2022-03-14 15:35:00,29.37,29.44,29.36,29.44,65150.0,29.37,29.44,29.36,29.44,65150.0
2022-03-14 15:40:00,29.47,29.52,29.45,29.52,103200.0,29.47,29.52,29.45,29.52,103200.0
2022-03-14 15:45:00,29.53,29.58,29.49,29.53,180000.0,29.53,29.58,29.49,29.53,180000.0
2022-03-14 15:50:00,29.47,29.49,29.42,29.49,192000.0,29.47,29.49,29.42,29.49,192000.0
2022-03-14 15:55:00,29.49,29.52,29.44,29.45,246200.0,29.49,29.52,29.44,29.45,246200.0
2022-03-15 09:30:00,29.6,30.08,29.6,29.94,247150.0,29.6,30.08,29.6,29.94,247150.0
2022-03-15 09:35:00,29.96,29.96,29.86,29.86,20000.0,29.96,29.96,29.86,29.86,20000.0
2022-03-15 09:40:00,29.62,29.83,29.62,29.75,52500.0,29.62,29.83,29.62,29.75,52500.0
2022-03-15 09:45:00,29.85,29.86,29.56,29.71,80150.0,29.85,29.86,29.56,29.71,80150.0
2022-03-15 09:50:00,29.7,29.93,29.68,29.82,53250.0,29.7,29.93,29.68,29.82,53250.0
2022-03-15 09:55:00,29.92,30.0,29.92,30.0,36050.0,29.92,30.0,29.92,30.0,36050.0
2022-03-15 10:00:00,30.02,30.1,29.97,30.1,78350.0,30.02,30.1,29.97,30.1,78350.0
2022-03-15 10:05:00,30.1,30.18,30.1,30.14,72500.0,30.1,30.18,30.1,30.14,72500.0
2022-03-15 10:10:00,30.14,30.14,30.03,30.11,48150.0,30.14,30.14,30.03,30.11,48150.0
2022-03-15 10:15:00,30.0,30.09,30.0,30.09,35000.0,30.0,30.09,30.0,30.09,35000.0
2022-03-15 10:20:00,30.13,30.28,30.13,30.28,135400.0,30.13,30.28,30.13,30.28,135400.0
2022-03-15 10:25:00,30.28,30.31,30.27,30.31,60450.0,30.28,30.31,30.27,30.31,60450.0
2022-03-15 10:30:00,30.27,30.37,30.26,30.37,55000.0,30.27,30.37,30.26,30.37,55000.0
2022-03-15 10:35:00,30.32,30.4,30.29,30.37,81250.0,30.32,30.4,30.29,30.37,81250.0
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 10:45:00,30.35,30.35,30.35,30.35,0.0,30.35,30.35,30.35,30.35,0.0
2022-03-15 10:50:00,30.37,30.39,30.3,30.39,87700.0,30.37,30.39,30.3,30.39,87700.0
2022-03-15 10:55:00,30.38,30.38,30.3,30.3,23250.0,30.38,30.38,30.3,30.3,23250.0
2022-03-15 11:00:00,30.33,30.33,30.24,30.31,68050.0,30.33,30.33,30.24,30.31,68050.0
2022-03-15 11:05:00,30.33,30.39,30.33,30.36,61450.0,30.33,30.39,30.33,30.36,61450.0
2022-03-15 11:10:00,30.46,30.47,30.44,30.47,40450.0,30.46,30.47,30.44,30.47,40450.0
2022-03-15 11:15:00,30.4,30.4,30.28,30.29,20000.0,30.4,30.4,30.28,30.29,20000.0
2022-03-15 11:20:00,30.33,30.38,30.29,30.38,25000.0,30.33,30.38,30.29,30.38,25000.0
2022-03-15 11:25:00,30.45,30.53,30.42,30.53,63600.0,30.45,30.53,30.42,30.53,63600.0
2022-03-15 11:30:00,30.51,30.54,30.48,30.48,108000.0,30.51,30.54,30.48,30.48,108000.0
2022-03-15 11:35:00,30.42,30.42,30.42,30.42,5000.0,30.42,30.42,30.42,30.42,5000.0
2022-03-15 11:40:00,30.31,30.38,30.31,30.35,77500.0,30.31,30.38,30.31,30.35,77500.0
2022-03-15 11:45:00,30.3,30.3,30.26,30.28,25000.0,30.3,30.3,30.26,30.28,25000.0
2022-03-15 11:50:00,30.29,30.37,30.18,30.22,145350.0,30.29,30.37,30.18,30.22,145350.0
2022-03-15 11:55:00,30.17,30.17,30.02,30.12,55000.0,30.17,30.17,30.02,30.12,55000.0
2022-03-15 12:00:00,30.02,30.15,30.02,30.11,25000.0,30.02,30.15,30.02,30.11,25000.0
2022-03-15 12:05:00,30.15,30.29,30.11,30.29,51750.0,30.15,30.29,30.11,30.29,51750.0
2022-03-15 12:10:00,30.28,30.28,30.18,30.19,77500.0,30.28,30.28,30.18,30.19,77500.0
2022-03-15 12:15:00,30.19,30.27,30.19,30.26,56500.0,30.19,30.27,30.19,30.26,56500.0
2022-03-15 12:20:00,30.2,30.22,30.11,30.19,249650.0,30.2,30.22,30.11,30.19,249650.0
2022-03-15 12:25:00,30.15,30.19,30.14,30.19,10000.0,30.15,30.19,30.14,30.19,10000.0
2022-03-15 12:30:00,30.16,30.2,30.16,30.2,31250.0,30.16,30.2,30.16,30.2,31250.0
2022-03-15 12:35:00,30.22,30.22,30.2,30.2,32900.0,30.22,30.22,30.2,30.2,32900.0
2022-03-15 12:40:00,30.16,30.24,30.16,30.24,45000.0,30.16,30.24,30.16,30.24,45000.0
2022-03-15 12:45:00,30.24,30.24,30.1,30.13,120000.0,30.24,30.24,30.1,30.13,120000.0
2022-03-15 12:50:00,30.07,30.07,29.99,30.07,155000.0,30.07,30.07,29.99,30.07,155000.0
2022-03-15 12:55:00,30.02,30.15,29.99,30.08,90000.0,30.02,30.15,29.99,30.08,90000.0
2022-03-15 13:00:00,30.25,30.25,30.25,30.25,5000.0,30.25,30.25,30.25,30.25,5000.0
2022-03-15 13:05:00,30.24,30.28,30.2,30.23,59700.0,30.24,30.28,30.2,30.23,59700.0
2022-03-15 13:10:00,30.2,30.22,30.15,30.17,20000.0,30.2,30.22,30.15,30.17,20000.0
2022-03-15 13:15:00,30.14,30.19,30.14,30.15,85000.0,30.14,30.19,30.14,30.15,85000.0
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 13:25:00,30.15,30.15,30.15,30.15,0.0,30.15,30.15,30.15,30.15,0.0
2022-03-15 13:30:00,30.18,30.2,30.15,30.2,20000.0,30.18,30.2,30.15,30.2,20000.0
2022-03-15 13:35:00,30.18,30.23,30.18,30.18,40950.0,30.18,30.23,30.18,30.18,40950.0
2022-03-15 13:40:00,30.15,30.22,30.15,30.15,78050.0,30.15,30.22,30.15,30.15,78050.0
2022-03-15 13:45:00,30.17,30.17,30.17,30.17,5000.0,30.17,30.17,30.17,30.17,5000.0
2022-03-15 13:50:00,30.15,30.16,30.13,30.13,54700.0,30.15,30.16,30.13,30.13,54700.0
2022-03-15 13:55:00,30.17,30.18,30.15,30.17,30000.0,30.17,30.18,30.15,30.17,30000.0
2022-03-15 14:00:00,30.09,30.09,30.09,30.09,5000.0,30.09,30.09,30.09,30.09,5000.0
2022-03-15 14:05:00,30.09,30.1,30.02,30.02,30000.0,30.09,30.1,30.02,30.02,30000.0
2022-03-15 14:10:00,30.02,30.02,29.96,29.96,19350.0,30.02,30.02,29.96,29.96,19350.0
2022-03-15 14:15:00,30.0,30.0,29.97,29.98,43550.0,30.0,30.0,29.97,29.98,43550.0
2022-03-15 14:20:00,29.96,29.96,29.95,29.95,10000.0,29.96,29.96,29.95,29.95,10000.0
2022-03-15 14:25:00,29.95,30.02,29.93,30.02,20000.0,29.95,30.02,29.93,30.02,20000.0
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 14:35:00,29.99,29.99,29.99,29.99,0.0,29.99,29.99,29.99,29.99,0.0
2022-03-15 14:40:00,30.03,30.03,29.99,29.99,20000.0,30.03,30.03,29.99,29.99,20000.0
2022-03-15 14:45:00,29.99,29.99,29.99,29.99,10000.0,29.99,29.99,29.99,29.99,10000.0
2022-03-15 14:50:00,30.0,30.07,30.0,30.07,10000.0,30.0,30.07,30.0,30.07,10000.0
2022-03-15 14:55:00,30.08,30.08,30.08,30.08,20000.0,30.08,30.08,30.08,30.08,20000.0
2022-03-15 15:00:00,30.1,30.16,30.1,30.16,19950.0,30.1,30.16,30.1,30.16,19950.0
2022-03-15 15:05:00,30.14,30.14,30.14,30.14,9150.0,30.14,30.14,30.14,30.14,9150.0
2022-03-15 15:10:00,30.09,30.09,30.07,30.07,15000.0,30.09,30.09,30.07,30.07,15000.0
2022-03-15 15:15:00,30.14,30.14,30.11,30.11,38500.0,30.14,30.14,30.11,30.11,38500.0
2022-03-15 15:20:00,30.11,30.13,30.09,30.1,120150.0,30.11,30.13,30.09,30.1,120150.0
2022-03-15 15:25:00,30.12,30.12,30.06,30.07,120450.0,30.12,30.12,30.06,30.07,120450.0
2022-03-15 15:30:00,30.1,30.11,30.04,30.08,190000.0,30.1,30.11,30.04,30.08,190000.0
2022-03-15 15:35:00,30.03,30.1,30.02,30.07,147650.0,30.03,30.1,30.02,30.07,147650.0
2022-03-15 15:40:00,30.02,30.04,29.93,29.93,215850.0,30.02,30.04,29.93,29.93,215850.0
2022-03-15 15:45:00,29.92,29.96,29.85,29.89,168800.0,29.92,29.96,29.85,29.89,168800.0
2022-03-15 15:50:00,29.84,29.95,29.84,29.9,471700.0,29.84,29.95,29.84,29.9,471700.0
2022-03-15 15:55:00,29.88,29.92,29.84,29.89,1198350.0,29.88,29.92,29.84,29.89,1198350.0
2022-03-16 09:30:00,30.47,30.53,30.34,30.53,124950.0,30.47,30.53,30.34,30.53,124950.0
2022-03-16 09:35:00,30.48,30.68,30.48,30.68,40000.0,30.48,30.68,30.48,30.68,40000.0
2022-03-16 09:40:00,30.68,30.79,30.64,30.79,45000.0,30.68,30.79,30.64,30.79,45000.0
2022-03-16 09:45:00,30.78,30.91,30.78,30.84,41700.0,30.78,30.91,30.78,30.84,41700.0
2022-03-16 09:50:00,30.89,30.91,30.85,30.88,61850.0,30.89,30.91,30.85,30.88,61850.0
2022-03-16 09:55:00,30.9,30.98,30.76,30.76,30000.0,30.9,30.98,30.76,30.76,30000.0
2022-03-16 10:00:00,30.8,30.83,30.77,30.79,50000.0,30.8,30.83,30.77,30.79,50000.0
2022-03-16 10:05:00,30.8,30.84,30.8,30.8,30750.0,30.8,30.84,30.8,30.8,30750.0
2022-03-16 10:10:00,30.83,30.89,30.78,30.89,23900.0,30.83,30.89,30.78,30.89,23900.0
2022-03-16 10:15:00,30.95,31.19,30.95,31.11,30000.0,30.95,31.19,30.95,31.11,30000.0
2022-03-16 10:20:00,31.11,31.11,31.07,31.11,36100.0,31.11,31.11,31.07,31.11,36100.0
2022-03-16 10:25:00,31.1,31.1,30.95,30.95,28500.0,31.1,31.1,30.95,30.95,28500.0
2022-03-16 10:30:00,31.05,31.08,31.05,31.08,10000.0,31.05,31.08,31.05,31.08,10000.0
2022-03-16 10:35:00,31.03,31.08,30.95,31.08,55600.0,31.03,31.08,30.95,31.08,55600.0
2022-03-16 10:40:00,31.11,31.14,31.06,31.13,208400.0,31.11,31.14,31.06,31.13,208400.0
2022-03-16 10:45:00,31.1,31.1,30.94,30.94,85050.0,31.1,31.1,30.94,30.94,85050.0
2022-03-16 10:50:00,30.95,30.97,30.84,30.84,140000.0,30.95,30.97,30.84,30.84,140000.0
2022-03-16 10:55:00,30.96,30.96,30.91,30.96,25000.0,30.96,30.96,30.91,30.96,25000.0
2022-03-16 11:00:00,31.03,31.03,31.03,31.03,5000.0,31.03,31.03,31.03,31.03,5000.0
2022-03-16 11:05:00,31.02,31.02,30.89,30.89,55000.0,31.02,31.02,30.89,30.89,55000.0
2022-03-16 11:10:00,30.95,30.95,30.85,30.85,35100.0,30.95,30.95,30.85,30.85,35100.0
2022-03-16 11:15:00,30.85,30.87,30.78,30.83,85700.0,30.85,30.87,30.78,30.83,85700.0
2022-03-16 11:20:00,30.81,30.83,30.81,30.83,15850.0,30.81,30.83,30.81,30.83,15850.0
2022-03-16 11:25:00,30.84,30.84,30.84,30.84,5000.0,30.84,30.84,30.84,30.84,5000.0
2022-03-16 11:30:00,30.83,30.83,30.78,30.78,20000.0,30.83,30.83,30.78,30.78,20000.0
2022-03-16 11:35:00,30.78,30.78,30.78,30.78,6250.0,30.78,30.78,30.78,30.78,6250.0
2022-03-16 11:40:00,30.65,30.71,30.65,30.71,48650.0,30.65,30.71,30.65,30.71,48650.0
2022-03-16 11:45:00,30.73,30.74,30.7,30.74,36050.0,30.73,30.74,30.7,30.74,36050.0
2022-03-16 11:50:00,30.79,30.85,30.79,30.85,40000.0,30.79,30.85,30.79,30.85,40000.0
2022-03-16 11:55:00,30.8,30.8,30.75,30.75,60000.0,30.8,30.8,30.75,30.75,60000.0
2022-03-16 12:00:00,30.75,30.79,30.72,30.79,55500.0,30.75,30.79,30.72,30.79,55500.0
2022-03-16 12:05:00,30.8,30.84,30.79,30.81,35000.0,30.8,30.84,30.79,30.81,35000.0
2022-03-16 12:10:00,30.79,30.89,30.79,30.89,95000.0,30.79,30.89,30.79,30.89,95000.0
2022-03-16 12:15:00,30.88,30.95,30.88,30.93,150100.0,30.88,30.95,30.88,30.93,150100.0
2022-03-16 12:20:00,30.94,31.0,30.92,30.93,20000.0,30.94,31.0,30.92,30.93,20000.0
2022-03-16 12:25:00,30.83,30.83,30.83,30.83,5000.0,30.83,30.83,30.83,30.83,5000.0
2022-03-16 12:30:00,30.81,30.81,30.74,30.74,15000.0,30.81,30.81,30.74,30.74,15000.0
2022-03-16 12:35:00,30.77,30.77,30.72,30.77,63600.0,30.77,30.77,30.72,30.77,63600.0
2022-03-16 12:40:00,30.74,30.74,30.74,30.74,5250.0,30.74,30.74,30.74,30.74,5250.0
2022-03-16 12:45:00,30.79,30.79,30.63,30.63,20000.0,30.79,30.79,30.63,30.63,20000.0
2022-03-16 12:50:00,30.63,30.63,30.63,30.63,0.0,30.63,30.63,30.63,30.63,0.0
2022-03-16 12:55:00,30.73,30.73,30.68,30.68,15000.0,30.73,30.73,30.68,30.68,15000.0
2022-03-16 13:00:00,30.68,30.68,30.68,30.68,0.0,30.68,30.68,30.68,30.68,0.0
2022-03-16 13:05:00,30.63,30.71,30.5,30.52,40100.0,30.63,30.71,30.5,30.52,40100.0
2022-03-16 13:10:00,30.41,30.53,30.41,30.45,156650.0,30.41,30.53,30.41,30.45,156650.0
2022-03-16 13:15:00,30.48,30.48,30.48,30.48,5250.0,30.48,30.48,30.48,30.48,5250.0
2022-03-16 13:20:00,30.48,30.48,30.48,30.48,0.0,30.48,30.48,30.48,30.48,0.0
2022-03-16 13:25:00,30.42,30.42,30.4,30.4,10000.0,30.42,30.42,30.4,30.4,10000.0
2022-03-16 13:30:00,30.53,30.57,30.53,30.53,58150.0,30.53,30.57,30.53,30.53,58150.0
2022-03-16 13:35:00,30.55,30.71,30.55,30.65,20350.0,30.55,30.71,30.55,30.65,20350.0
2022-03-16 13:40:00,30.54,30.57,30.54,30.57,35000.0,30.54,30.57,30.54,30.57,35000.0
2022-03-16 13:45:00,30.64,30.67,30.63,30.65,46100.0,30.64,30.67,30.63,30.65,46100.0
2022-03-16 13:50:00,30.64,30.66,30.64,30.66,25000.0,30.64,30.66,30.64,30.66,25000.0
2022-03-16 13:55:00,30.65,30.65,30.65,30.65,5000.0,30.65,30.65,30.65,30.65,5000.0
2022-03-16 14:00:00,30.66,30.68,30.34,30.42,202250.0,30.66,30.68,30.34,30.42,202250.0
2022-03-16 14:05:00,30.39,30.52,30.38,30.41,55000.0,30.39,30.52,30.38,30.41,55000.0
2022-03-16 14:10:00,30.31,30.45,30.23,30.34,142250.0,30.31,30.45,30.23,30.34,142250.0
2022-03-16 14:15:00,30.26,30.6,30.26,30.48,108750.0,30.26,30.6,30.26,30.48,108750.0
2022-03-16 14:20:00,30.52,30.57,30.38,30.38,54900.0,30.52,30.57,30.38,30.38,54900.0
2022-03-16 14:25:00,30.38,30.45,30.36,30.41,77900.0,30.38,30.45,30.36,30.41,77900.0
2022-03-16 14:30:00,30.36,30.36,30.22,30.3,126350.0,30.36,30.36,30.22,30.3,126350.0
2022-03-16 14:35:00,30.27,30.45,30.27,30.45,25000.0,30.27,30.45,30.27,30.45,25000.0
2022-03-16 14:40:00,30.53,30.74,30.49,30.64,43400.0,30.53,30.74,30.49,30.64,43400.0
2022-03-16 14:45:00,30.7,30.9,30.7,30.9,136200.0,30.7,30.9,30.7,30.9,136200.0
2022-03-16 14:50:00,30.9,30.9,30.9,30.9,0.0,30.9,30.9,30.9,30.9,0.0
2022-03-16 14:55:00,30.77,30.85,30.75,30.75,35000.0,30.77,30.85,30.75,30.75,35000.0
2022-03-16 15:00:00,30.72,30.72,30.66,30.69,40000.0,30.72,30.72,30.66,30.69,40000.0
2022-03-16 15:05:00,30.8,30.86,30.71,30.78,53700.0,30.8,30.86,30.71,30.78,53700.0
2022-03-16 15:10:00,30.7,30.8,30.67,30.75,84300.0,30.7,30.8,30.67,30.75,84300.0
2022-03-16 15:15:00,30.74,30.85,30.67,30.8,58700.0,30.74,30.85,30.67,30.8,58700.0
2022-03-16 15:20:00,30.83,30.86,30.79,30.82,58050.0,30.83,30.86,30.79,30.82,58050.0
2022-03-16 15:25:00,30.76,30.83,30.76,30.83,15000.0,30.76,30.83,30.76,30.83,15000.0
2022-03-16 15:30:00,30.82,30.82,30.71,30.73,115000.0,30.82,30.82,30.71,30.73,115000.0
2022-03-16 15:35:00,30.75,30.79,30.75,30.77,20000.0,30.75,30.79,30.75,30.77,20000.0
2022-03-16 15:40:00,30.79,30.81,30.76,30.76,45000.0,30.79,30.81,30.76,30.76,45000.0
2022-03-16 15:45:00,30.82,30.94,30.76,30.94,160000.0,30.82,30.94,30.76,30.94,160000.0
2022-03-16 15:50:00,30.92,31.01,30.92,30.99,102850.0,30.92,31.01,30.92,30.99,102850.0
2022-03-16 15:55:00,30.98,31.14,30.98,31.09,283800.0,30.98,31.14,30.98,31.09,283800.0
2022-03-17 09:30:00,30.6,30.99,30.6,30.99,209550.0,30.6,30.99,30.6,30.99,209550.0
2022-03-17 09:35:00,30.98,30.98,30.98,30.98,5750.0,30.98,30.98,30.98,30.98,5750.0
2022-03-17 09:40:00,31.02,31.02,31.02,31.02,10000.0,31.02,31.02,31.02,31.02,10000.0
2022-03-17 09:45:00,31.02,31.18,31.02,31.18,62250.0,31.02,31.18,31.02,31.18,62250.0
2022-03-17 09:50:00,31.14,31.18,31.12,31.12,42600.0,31.14,31.18,31.12,31.12,42600.0
2022-03-17 09:55:00,31.18,31.18,31.18,31.18,10000.0,31.18,31.18,31.18,31.18,10000.0
2022-03-17 10:00:00,31.22,31.22,31.22,31.22,5000.0,31.22,31.22,31.22,31.22,5000.0
2022-03-17 10:05:00,31.29,31.29,31.18,31.18,49600.0,31.29,31.29,31.18,31.18,49600.0
2022-03-17 10:10:00,31.28,31.28,31.16,31.16,30900.0,31.28,31.28,31.16,31.16,30900.0
2022-03-17 10:15:00,31.05,31.05,30.98,31.01,37500.0,31.05,31.05,30.98,31.01,37500.0
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 10:25:00,31.08,31.08,31.08,31.08,0.0,31.08,31.08,31.08,31.08,0.0
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 10:35:00,31.12,31.12,31.12,31.12,0.0,31.12,31.12,31.12,31.12,0.0
2022-03-17 10:40:00,30.93,30.98,30.93,30.98,20000.0,30.93,30.98,30.93,30.98,20000.0
2022-03-17 10:45:00,30.94,30.94,30.89,30.89,33700.0,30.94,30.94,30.89,30.89,33700.0
2022-03-17 10:50:00,30.86,30.92,30.82,30.84,46250.0,30.86,30.92,30.82,30.84,46250.0
2022-03-17 10:55:00,30.84,30.84,30.84,30.84,5000.0,30.84,30.84,30.84,30.84,5000.0
2022-03-17 11:00:00,30.8,30.8,30.68,30.68,32650.0,30.8,30.8,30.68,30.68,32650.0
2022-03-17 11:05:00,30.66,30.86,30.66,30.86,39250.0,30.66,30.86,30.66,30.86,39250.0
2022-03-17 11:10:00,30.8,30.8,30.68,30.68,27700.0,30.8,30.8,30.68,30.68,27700.0
2022-03-17 11:15:00,30.7,30.7,30.69,30.7,15000.0,30.7,30.7,30.69,30.7,15000.0
2022-03-17 11:20:00,30.77,30.85,30.77,30.85,61850.0,30.77,30.85,30.77,30.85,61850.0
2022-03-17 11:25:00,30.88,30.92,30.85,30.9,50150.0,30.88,30.92,30.85,30.9,50150.0
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 11:35:00,30.92,30.92,30.92,30.92,0.0,30.92,30.92,30.92,30.92,0.0
2022-03-17 11:40:00,30.95,30.96,30.89,30.89,37350.0,30.95,30.96,30.89,30.89,37350.0
2022-03-17 11:45:00,30.85,30.85,30.79,30.79,50000.0,30.85,30.85,30.79,30.79,50000.0
2022-03-17 11:50:00,30.74,30.81,30.74,30.8,57450.0,30.74,30.81,30.74,30.8,57450.0
2022-03-17 11:55:00,30.77,30.8,30.77,30.8,15000.0,30.77,30.8,30.77,30.8,15000.0
2022-03-17 12:00:00,30.78,30.78,30.78,30.78,5000.0,30.78,30.78,30.78,30.78,5000.0
2022-03-17 12:05:00,30.81,30.85,30.81,30.85,10000.0,30.81,30.85,30.81,30.85,10000.0
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 12:15:00,30.81,30.81,30.81,30.81,0.0,30.81,30.81,30.81,30.81,0.0
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 12:25:00,30.85,30.85,30.85,30.85,0.0,30.85,30.85,30.85,30.85,0.0
2022-03-17 12:30:00,30.85,30.85,30.85,30.85,10000.0,30.85,30.85,30.85,30.85,10000.0
2022-03-17 12:35:00,30.83,30.83,30.83,30.83,15000.0,30.83,30.83,30.83,30.83,15000.0
2022-03-17 12:40:00,30.83,30.83,30.83,30.83,0.0,30.83,30.83,30.83,30.83,0.0
2022-03-17 12:45:00,30.82,30.82,30.77,30.8,25300.0,30.82,30.82,30.77,30.8,25300.0
2022-03-17 12:50:00,30.84,30.85,30.84,30.85,15000.0,30.84,30.85,30.84,30.85,15000.0
2022-03-17 12:55:00,30.87,30.87,30.87,30.87,5000.0,30.87,30.87,30.87,30.87,5000.0
2022-03-17 13:00:00,30.87,30.87,30.87,30.87,5000.0,30.87,30.87,30.87,30.87,5000.0
2022-03-17 13:05:00,30.83,30.84,30.79,30.79,40000.0,30.83,30.84,30.79,30.79,40000.0
2022-03-17 13:10:00,30.79,30.79,30.79,30.79,0.0,30.79,30.79,30.79,30.79,0.0
2022-03-17 13:15:00,30.82,30.83,30.82,30.83,10000.0,30.82,30.83,30.82,30.83,10000.0
2022-03-17 13:20:00,30.84,30.89,30.84,30.89,16150.0,30.84,30.89,30.84,30.89,16150.0
2022-03-17 13:25:00,30.94,30.95,30.91,30.95,25000.0,30.94,30.95,30.91,30.95,25000.0
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 13:35:00,30.95,30.95,30.95,30.95,0.0,30.95,30.95,30.95,30.95,0.0
2022-03-17 13:40:00,30.94,31.05,30.94,31.05,46000.0,30.94,31.05,30.94,31.05,46000.0
2022-03-17 13:45:00,30.99,31.04,30.99,31.04,11050.0,30.99,31.04,30.99,31.04,11050.0
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 13:55:00,31.0,31.0,31.0,31.0,0.0,31.0,31.0,31.0,31.0,0.0
2022-03-17 14:00:00,31.0,31.0,31.0,31.0,10000.0,31.0,31.0,31.0,31.0,10000.0
2022-03-17 14:05:00,30.97,30.97,30.97,30.97,5000.0,30.97,30.97,30.97,30.97,5000.0
2022-03-17 14:10:00,31.06,31.06,31.0,31.0,74900.0,31.06,31.06,31.0,31.0,74900.0
2022-03-17 14:15:00,31.04,31.04,30.99,31.03,20000.0,31.04,31.04,30.99,31.03,20000.0
2022-03-17 14:20:00,31.03,31.06,30.99,30.99,65000.0,31.03,31.06,30.99,30.99,65000.0
2022-03-17 14:25:00,30.94,30.96,30.93,30.93,25000.0,30.94,30.96,30.93,30.93,25000.0
2022-03-17 14:30:00,31.0,31.0,31.0,31.0,15000.0,31.0,31.0,31.0,31.0,15000.0
2022-03-17 14:35:00,31.0,31.0,31.0,31.0,5000.0,31.0,31.0,31.0,31.0,5000.0
2022-03-17 14:40:00,30.99,31.02,30.99,31.02,10000.0,30.99,31.02,30.99,31.02,10000.0
2022-03-17 14:45:00,30.98,31.0,30.96,30.96,23600.0,30.98,31.0,30.96,30.96,23600.0
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 14:55:00,30.93,30.93,30.93,30.93,0.0,30.93,30.93,30.93,30.93,0.0
2022-03-17 15:00:00,30.99,30.99,30.99,30.99,5000.0,30.99,30.99,30.99,30.99,5000.0
2022-03-17 15:05:00,30.92,30.93,30.91,30.91,15650.0,30.92,30.93,30.91,30.91,15650.0
2022-03-17 15:10:00,30.87,30.96,30.87,30.96,110000.0,30.87,30.96,30.87,30.96,110000.0
2022-03-17 15:15:00,30.95,30.95,30.93,30.93,41000.0,30.95,30.95,30.93,30.93,41000.0
2022-03-17 15:20:00,30.92,30.94,30.9,30.9,40000.0,30.92,30.94,30.9,30.9,40000.0
2022-03-17 15:25:00,30.9,30.95,30.9,30.94,35000.0,30.9,30.95,30.9,30.94,35000.0
2022-03-17 15:30:00,30.95,30.96,30.95,30.96,20000.0,30.95,30.96,30.95,30.96,20000.0
2022-03-17 15:35:00,30.94,30.97,30.92,30.95,27550.0,30.94,30.97,30.92,30.95,27550.0
2022-03-17 15:40:00,30.96,31.01,30.95,30.98,85000.0,30.96,31.01,30.95,30.98,85000.0
2022-03-17 15:45:00,30.96,31.24,30.96,31.24,396600.0,30.96,31.24,30.96,31.24,396600.0
2022-03-17 15:50:00,31.2,31.23,31.18,31.21,252900.0,31.2,31.23,31.18,31.21,252900.0
2022-03-17 15:55:00,31.2,31.28,31.17,31.24,427300.0,31.2,31.28,31.17,31.24,427300.0
2022-03-18 09:30:00,31.34,31.34,31.2,31.24,1026000.0,31.34,31.34,31.2,31.24,1026000.0
2022-03-18 09:35:00,31.24,31.36,31.2,31.24,45000.0,31.24,31.36,31.2,31.24,45000.0
2022-03-18 09:40:00,31.24,31.24,31.24,31.24,5000.0,31.24,31.24,31.24,31.24,5000.0
2022-03-18 09:45:00,31.24,31.27,31.24,31.27,25000.0,31.24,31.27,31.24,31.27,25000.0
2022-03-18 09:50:00,31.09,31.09,31.0,31.08,50600.0,31.09,31.09,31.0,31.08,50600.0
2022-03-18 09:55:00,31.16,31.21,31.13,31.21,40100.0,31.16,31.21,31.13,31.21,40100.0
2022-03-18 10:00:00,31.21,31.28,31.17,31.28,40000.0,31.21,31.28,31.17,31.28,40000.0
2022-03-18 10:05:00,31.29,31.29,31.24,31.24,20000.0,31.29,31.29,31.24,31.24,20000.0
2022-03-18 10:10:00,31.33,31.37,31.32,31.33,30000.0,31.33,31.37,31.32,31.33,30000.0
2022-03-18 10:15:00,31.32,31.36,31.32,31.36,35000.0,31.32,31.36,31.32,31.36,35000.0
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 10:25:00,31.4,31.4,31.4,31.4,0.0,31.4,31.4,31.4,31.4,0.0
2022-03-18 10:30:00,31.35,31.35,31.24,31.25,44950.0,31.35,31.35,31.24,31.25,44950.0
2022-03-18 10:35:00,31.2,31.2,31.2,31.2,15000.0,31.2,31.2,31.2,31.2,15000.0
2022-03-18 10:40:00,31.18,31.22,31.18,31.22,10000.0,31.18,31.22,31.18,31.22,10000.0
2022-03-18 10:45:00,31.23,31.23,31.23,31.23,5000.0,31.23,31.23,31.23,31.23,5000.0
2022-03-18 10:50:00,31.24,31.33,31.19,31.33,38900.0,31.24,31.33,31.19,31.33,38900.0
2022-03-18 10:55:00,31.3,31.42,31.3,31.42,69800.0,31.3,31.42,31.3,31.42,69800.0
2022-03-18 11:00:00,31.44,31.48,31.42,31.42,50850.0,31.44,31.48,31.42,31.42,50850.0
2022-03-18 11:05:00,31.48,31.51,31.44,31.51,38150.0,31.48,31.51,31.44,31.51,38150.0
2022-03-18 11:10:00,31.52,31.62,31.52,31.62,48900.0,31.52,31.62,31.52,31.62,48900.0
2022-03-18 11:15:00,31.57,31.57,31.44,31.45,40000.0,31.57,31.57,31.44,31.45,40000.0
2022-03-18 11:20:00,31.4,31.4,31.4,31.4,10000.0,31.4,31.4,31.4,31.4,10000.0
2022-03-18 11:25:00,31.48,31.48,31.31,31.38,88750.0,31.48,31.48,31.31,31.38,88750.0
2022-03-18 11:30:00,31.46,31.46,31.46,31.46,5000.0,31.46,31.46,31.46,31.46,5000.0
2022-03-18 11:35:00,31.47,31.49,31.47,31.49,20000.0,31.47,31.49,31.47,31.49,20000.0
2022-03-18 11:40:00,31.43,31.44,31.38,31.43,58750.0,31.43,31.44,31.38,31.43,58750.0
2022-03-18 11:45:00,31.35,31.35,31.28,31.28,15000.0,31.35,31.35,31.28,31.28,15000.0
2022-03-18 11:50:00,31.3,31.31,31.2,31.25,44900.0,31.3,31.31,31.2,31.25,44900.0
2022-03-18 11:55:00,31.22,31.29,31.22,31.29,61200.0,31.22,31.29,31.22,31.29,61200.0
2022-03-18 12:00:00,31.3,31.4,31.3,31.4,40950.0,31.3,31.4,31.3,31.4,40950.0
2022-03-18 12:05:00,31.39,31.39,31.29,31.29,40000.0,31.39,31.39,31.29,31.29,40000.0
2022-03-18 12:10:00,31.32,31.35,31.32,31.35,30000.0,31.32,31.35,31.32,31.35,30000.0
2022-03-18 12:15:00,31.42,31.42,31.41,31.41,25050.0,31.42,31.42,31.41,31.41,25050.0
2022-03-18 12:20:00,31.4,31.4,31.36,31.4,25000.0,31.4,31.4,31.36,31.4,25000.0
2022-03-18 12:25:00,31.46,31.46,31.44,31.44,15000.0,31.46,31.46,31.44,31.44,15000.0
2022-03-18 12:30:00,31.47,31.47,31.42,31.42,15000.0,31.47,31.47,31.42,31.42,15000.0
2022-03-18 12:35:00,31.46,31.46,31.43,31.43,30000.0,31.46,31.46,31.43,31.43,30000.0
2022-03-18 12:40:00,31.45,31.5,31.45,31.47,20000.0,31.45,31.5,31.45,31.47,20000.0
2022-03-18 12:45:00,31.49,31.49,31.41,31.41,35050.0,31.49,31.49,31.41,31.41,35050.0
2022-03-18 12:50:00,31.43,31.43,31.43,31.43,5000.0,31.43,31.43,31.43,31.43,5000.0
2022-03-18 12:55:00,31.45,31.48,31.45,31.48,20000.0,31.45,31.48,31.45,31.48,20000.0
2022-03-18 13:00:00,31.49,31.53,31.49,31.53,15000.0,31.49,31.53,31.49,31.53,15000.0
2022-03-18 13:05:00,31.49,31.49,31.47,31.48,40550.0,31.49,31.49,31.47,31.48,40550.0
2022-03-18 13:10:00,31.45,31.5,31.45,31.48,22400.0,31.45,31.5,31.45,31.48,22400.0
2022-03-18 13:15:00,31.53,31.53,31.53,31.53,5000.0,31.53,31.53,31.53,31.53,5000.0
2022-03-18 13:20:00,31.6,31.6,31.6,31.6,13300.0,31.6,31.6,31.6,31.6,13300.0
2022-03-18 13:25:00,31.61,31.61,31.58,31.58,27500.0,31.61,31.61,31.58,31.58,27500.0
2022-03-18 13:30:00,31.61,31.63,31.6,31.6,36300.0,31.61,31.63,31.6,31.6,36300.0
2022-03-18 13:35:00,31.58,31.58,31.53,31.57,55000.0,31.58,31.58,31.53,31.57,55000.0
2022-03-18 13:40:00,31.6,31.6,31.58,31.59,30900.0,31.6,31.6,31.58,31.59,30900.0
2022-03-18 13:45:00,31.57,31.6,31.57,31.57,55000.0,31.57,31.6,31.57,31.57,55000.0
2022-03-18 13:50:00,31.57,31.58,31.54,31.58,27850.0,31.57,31.58,31.54,31.58,27850.0
2022-03-18 13:55:00,31.57,31.6,31.54,31.54,50000.0,31.57,31.6,31.54,31.54,50000.0
2022-03-18 14:00:00,31.54,31.56,31.54,31.56,53900.0,31.54,31.56,31.54,31.56,53900.0
2022-03-18 14:05:00,31.55,31.56,31.52,31.52,25000.0,31.55,31.56,31.52,31.52,25000.0
2022-03-18 14:10:00,31.52,31.59,31.52,31.57,110000.0,31.52,31.59,31.52,31.57,110000.0
2022-03-18 14:15:00,31.62,31.63,31.6,31.63,100000.0,31.62,31.63,31.6,31.63,100000.0
2022-03-18 14:20:00,31.6,31.6,31.55,31.55,15000.0,31.6,31.6,31.55,31.55,15000.0
2022-03-18 14:25:00,31.59,31.6,31.54,31.56,71000.0,31.59,31.6,31.54,31.56,71000.0
2022-03-18 14:30:00,31.55,31.6,31.54,31.59,150000.0,31.55,31.6,31.54,31.59,150000.0
2022-03-18 14:35:00,31.59,31.59,31.51,31.55,157900.0,31.59,31.59,31.51,31.55,157900.0
2022-03-18 14:40:00,31.52,31.52,31.49,31.49,36050.0,31.52,31.52,31.49,31.49,36050.0
2022-03-18 14:45:00,31.49,31.49,31.46,31.49,25000.0,31.49,31.49,31.46,31.49,25000.0
2022-03-18 14:50:00,31.47,31.55,31.47,31.55,31250.0,31.47,31.55,31.47,31.55,31250.0
2022-03-18 14:55:00,31.56,31.57,31.56,31.57,15000.0,31.56,31.57,31.56,31.57,15000.0
2022-03-18 15:00:00,31.57,31.59,31.56,31.58,70000.0,31.57,31.59,31.56,31.58,70000.0
2022-03-18 15:05:00,31.55,31.6,31.55,31.6,35000.0,31.55,31.6,31.55,31.6,35000.0
2022-03-18 15:10:00,31.62,31.62,31.62,31.62,5000.0,31.62,31.62,31.62,31.62,5000.0
2022-03-18 15:15:00,31.64,31.68,31.64,31.68,45000.0,31.64,31.68,31.64,31.68,45000.0
2022-03-18 15:20:00,31.7,31.75,31.7,31.75,56650.0,31.7,31.75,31.7,31.75,56650.0
2022-03-18 15:25:00,31.76,31.81,31.76,31.79,45000.0,31.76,31.81,31.76,31.79,45000.0
2022-03-18 15:30:00,31.77,31.84,31.77,31.83,40000.0,31.77,31.84,31.77,31.83,40000.0
2022-03-18 15:35:00,31.86,31.86,31.73,31.73,40000.0,31.86,31.86,31.73,31.73,40000.0
2022-03-18 15:40:00,31.75,31.83,31.75,31.83,27450.0,31.75,31.83,31.75,31.83,27450.0
2022-03-18 15:45:00,31.85,31.85,31.72,31.74,137700.0,31.85,31.85,31.72,31.74,137700.0
2022-03-18 15:50:00,31.7,31.79,31.7,31.79,133200.0,31.7,31.79,31.7,31.79,133200.0
2022-03-18 15:55:00,31.85,31.91,31.75,31.75,501500.0,31.85,31.91,31.75,31.75,501500.0
2022-03-21 09:30:00,31.6,31.84,31.56,31.84,151700.0,31.6,31.84,31.56,31.84,151700.0
2022-03-21 09:35:00,31.8,31.8,31.59,31.78,150700.0,31.8,31.8,31.59,31.78,150700.0
2022-03-21 09:40:00,31.68,31.8,31.68,31.75,75000.0,31.68,31.8,31.68,31.75,75000.0
2022-03-21 09:45:00,31.57,31.61,31.35,31.47,65000.0,31.57,31.61,31.35,31.47,65000.0
2022-03-21 09:50:00,31.29,31.29,31.2,31.2,57050.0,31.29,31.29,31.2,31.2,57050.0
2022-03-21 09:55:00,31.13,31.17,31.04,31.1,65000.0,31.13,31.17,31.04,31.1,65000.0
2022-03-21 10:00:00,31.05,31.14,31.04,31.11,25000.0,31.05,31.14,31.04,31.11,25000.0
2022-03-21 10:05:00,31.03,31.03,30.99,30.99,16900.0,31.03,31.03,30.99,30.99,16900.0
2022-03-21 10:10:00,31.03,31.03,30.96,31.01,45000.0,31.03,31.03,30.96,31.01,45000.0
2022-03-21 10:15:00,31.01,31.01,30.93,30.98,113750.0,31.01,31.01,30.93,30.98,113750.0
2022-03-21 10:20:00,30.91,30.92,30.86,30.92,198200.0,30.91,30.92,30.86,30.92,198200.0
2022-03-21 10:25:00,30.82,30.83,30.77,30.82,155400.0,30.82,30.83,30.77,30.82,155400.0
2022-03-21 10:30:00,30.91,30.91,30.9,30.9,50000.0,30.91,30.91,30.9,30.9,50000.0
2022-03-21 10:35:00,30.9,30.98,30.9,30.98,29700.0,30.9,30.98,30.9,30.98,29700.0
2022-03-21 10:40:00,31.03,31.03,31.03,31.03,5000.0,31.03,31.03,31.03,31.03,5000.0
2022-03-21 10:45:00,31.1,31.23,31.1,31.23,147400.0,31.1,31.23,31.1,31.23,147400.0
2022-03-21 10:50:00,31.22,31.22,31.19,31.19,12450.0,31.22,31.22,31.19,31.19,12450.0
2022-03-21 10:55:00,31.17,31.17,31.17,31.17,5000.0,31.17,31.17,31.17,31.17,5000.0
2022-03-21 11:00:00,31.21,31.22,31.2,31.21,63000.0,31.21,31.22,31.2,31.21,63000.0
2022-03-21 11:05:00,31.19,31.19,31.07,31.13,40000.0,31.19,31.19,31.07,31.13,40000.0
2022-03-21 11:10:00,31.09,31.09,31.09,31.09,5000.0,31.09,31.09,31.09,31.09,5000.0
2022-03-21 11:15:00,31.17,31.19,31.09,31.13,50500.0,31.17,31.19,31.09,31.13,50500.0
2022-03-21 11:20:00,31.21,31.21,31.21,31.21,5000.0,31.21,31.21,31.21,31.21,5000.0
2022-03-21 11:25:00,31.23,31.23,31.23,31.23,5000.0,31.23,31.23,31.23,31.23,5000.0
2022-03-21 11:30:00,31.33,31.33,31.2,31.2,16000.0,31.33,31.33,31.2,31.2,16000.0
2022-03-21 11:35:00,31.05,31.14,31.05,31.11,31150.0,31.05,31.14,31.05,31.11,31150.0
2022-03-21 11:40:00,31.17,31.17,31.11,31.11,10000.0,31.17,31.17,31.11,31.11,10000.0
2022-03-21 11:45:00,31.11,31.16,31.01,31.01,70000.0,31.11,31.16,31.01,31.01,70000.0
2022-03-21 11:50:00,31.0,31.16,30.96,31.1,152250.0,31.0,31.16,30.96,31.1,152250.0
2022-03-21 11:55:00,31.07,31.16,31.07,31.13,32300.0,31.07,31.16,31.07,31.13,32300.0
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 12:05:00,31.04,31.04,31.04,31.04,0.0,31.04,31.04,31.04,31.04,0.0
2022-03-21 12:10:00,31.04,31.04,31.04,31.04,0.0,31.04,31.04,31.04,31.04,0.0
2022-03-21 12:15:00,30.96,30.99,30.94,30.94,15000.0,30.96,30.99,30.94,30.94,15000.0
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 12:25:00,31.11,31.11,31.11,31.11,0.0,31.11,31.11,31.11,31.11,0.0
2022-03-21 12:30:00,31.02,31.02,30.93,30.93,55000.0,31.02,31.02,30.93,30.93,55000.0
2022-03-21 12:35:00,30.84,30.84,30.7,30.76,80000.0,30.84,30.84,30.7,30.76,80000.0
2022-03-21 12:40:00,30.83,31.05,30.83,31.05,75850.0,30.83,31.05,30.83,31.05,75850.0
2022-03-21 12:45:00,30.99,30.99,30.95,30.97,65100.0,30.99,30.99,30.95,30.97,65100.0
2022-03-21 12:50:00,30.92,30.92,30.81,30.81,33750.0,30.92,30.92,30.81,30.81,33750.0
2022-03-21 12:55:00,30.79,30.8,30.73,30.73,25000.0,30.79,30.8,30.73,30.73,25000.0
2022-03-21 13:00:00,30.73,30.73,30.73,30.73,0.0,30.73,30.73,30.73,30.73,0.0
2022-03-21 13:05:00,30.82,30.82,30.82,30.82,16650.0,30.82,30.82,30.82,30.82,16650.0
2022-03-21 13:10:00,30.73,30.8,30.7,30.8,26250.0,30.73,30.8,30.7,30.8,26250.0
2022-03-21 13:15:00,30.7,30.7,30.6,30.6,20000.0,30.7,30.7,30.6,30.6,20000.0
2022-03-21 13:20:00,30.55,30.61,30.55,30.61,30000.0,30.55,30.61,30.55,30.61,30000.0
2022-03-21 13:25:00,30.67,30.71,30.66,30.68,70000.0,30.67,30.71,30.66,30.68,70000.0
2022-03-21 13:30:00,30.66,30.66,30.6,30.6,15000.0,30.66,30.66,30.6,30.6,15000.0
2022-03-21 13:35:00,30.6,30.64,30.55,30.58,108600.0,30.6,30.64,30.55,30.58,108600.0
2022-03-21 13:40:00,30.56,30.56,30.44,30.47,50000.0,30.56,30.56,30.44,30.47,50000.0
2022-03-21 13:45:00,30.48,30.56,30.48,30.53,42500.0,30.48,30.56,30.48,30.53,42500.0
2022-03-21 13:50:00,30.59,30.6,30.55,30.55,24850.0,30.59,30.6,30.55,30.55,24850.0
2022-03-21 13:55:00,30.6,30.64,30.6,30.64,15000.0,30.6,30.64,30.6,30.64,15000.0
2022-03-21 14:00:00,30.64,30.64,30.64,30.64,0.0,30.64,30.64,30.64,30.64,0.0
2022-03-21 14:05:00,30.62,30.63,30.62,30.63,10000.0,30.62,30.63,30.62,30.63,10000.0
2022-03-21 14:10:00,30.64,30.73,30.64,30.73,72300.0,30.64,30.73,30.64,30.73,72300.0
2022-03-21 14:15:00,30.64,30.64,30.63,30.63,25000.0,30.64,30.64,30.63,30.63,25000.0
2022-03-21 14:20:00,30.77,30.77,30.77,30.77,18500.0,30.77,30.77,30.77,30.77,18500.0
2022-03-21 14:25:00,30.82,30.88,30.82,30.85,20000.0,30.82,30.88,30.82,30.85,20000.0
2022-03-21 14:30:00,30.84,30.84,30.79,30.79,45950.0,30.84,30.84,30.79,30.79,45950.0
2022-03-21 14:35:00,30.82,30.82,30.82,30.82,5000.0,30.82,30.82,30.82,30.82,5000.0
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 14:45:00,30.81,30.81,30.81,30.81,0.0,30.81,30.81,30.81,30.81,0.0
2022-03-21 14:50:00,30.71,30.84,30.71,30.84,11050.0,30.71,30.84,30.71,30.84,11050.0
2022-03-21 14:55:00,30.75,30.75,30.75,30.75,5000.0,30.75,30.75,30.75,30.75,5000.0
2022-03-21 15:00:00,30.68,30.68,30.68,30.68,5000.0,30.68,30.68,30.68,30.68,5000.0
2022-03-21 15:05:00,30.65,30.72,30.65,30.7,25000.0,30.65,30.72,30.65,30.7,25000.0
2022-03-21 15:10:00,30.7,30.7,30.7,30.7,0.0,30.7,30.7,30.7,30.7,0.0
2022-03-21 15:15:00,30.8,30.83,30.74,30.74,47150.0,30.8,30.83,30.74,30.74,47150.0
2022-03-21 15:20:00,30.71,30.81,30.71,30.81,37000.0,30.71,30.81,30.71,30.81,37000.0
2022-03-21 15:25:00,30.84,30.84,30.78,30.78,20000.0,30.84,30.84,30.78,30.78,20000.0
2022-03-21 15:30:00,30.8,30.81,30.74,30.74,55000.0,30.8,30.81,30.74,30.74,55000.0
2022-03-21 15:35:00,30.72,30.77,30.68,30.69,70000.0,30.72,30.77,30.68,30.69,70000.0
2022-03-21 15:40:00,30.69,30.8,30.68,30.68,119000.0,30.69,30.8,30.68,30.68,119000.0
2022-03-21 15:45:00,30.72,30.76,30.66,30.66,84950.0,30.72,30.76,30.66,30.66,84950.0
2022-03-21 15:50:00,30.68,30.84,30.68,30.82,143500.0,30.68,30.84,30.68,30.82,143500.0
2022-03-21 15:55:00,30.86,30.87,30.8,30.8,302550.0,30.86,30.87,30.8,30.8,302550.0
2022-03-22 09:30:00,30.95,31.21,30.95,31.21,71250.0,30.95,31.21,30.95,31.21,71250.0
2022-03-22 09:35:00,31.16,31.24,31.15,31.2,41100.0,31.16,31.24,31.15,31.2,41100.0
2022-03-22 09:40:00,31.22,31.22,31.15,31.15,28800.0,31.22,31.22,31.15,31.15,28800.0
2022-03-22 09:45:00,31.09,31.09,31.01,31.01,25100.0,31.09,31.09,31.01,31.01,25100.0
2022-03-22 09:50:00,30.85,31.06,30.85,31.06,34950.0,30.85,31.06,30.85,31.06,34950.0
2022-03-22 09:55:00,31.1,31.16,31.1,31.16,20000.0,31.1,31.16,31.1,31.16,20000.0
2022-03-22 10:00:00,31.16,31.16,31.16,31.16,0.0,31.16,31.16,31.16,31.16,0.0
2022-03-22 10:05:00,31.28,31.28,31.2,31.2,15000.0,31.28,31.28,31.2,31.2,15000.0
2022-03-22 10:10:00,31.16,31.16,31.16,31.16,5000.0,31.16,31.16,31.16,31.16,5000.0
2022-03-22 10:15:00,31.23,31.23,31.23,31.23,5000.0,31.23,31.23,31.23,31.23,5000.0
2022-03-22 10:20:00,31.19,31.19,31.19,31.19,5000.0,31.19,31.19,31.19,31.19,5000.0
2022-03-22 10:25:00,31.24,31.36,31.16,31.16,73900.0,31.24,31.36,31.16,31.16,73900.0
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 10:35:00,31.25,31.25,31.25,31.25,0.0,31.25,31.25,31.25,31.25,0.0
2022-03-22 10:40:00,31.16,31.18,31.16,31.18,10000.0,31.16,31.18,31.16,31.18,10000.0
2022-03-22 10:45:00,31.27,31.33,31.27,31.33,15000.0,31.27,31.33,31.27,31.33,15000.0
2022-03-22 10:50:00,31.32,31.32,31.32,31.32,5000.0,31.32,31.32,31.32,31.32,5000.0
2022-03-22 10:55:00,31.28,31.28,31.19,31.19,67150.0,31.28,31.28,31.19,31.19,67150.0
2022-03-22 11:00:00,31.12,31.12,31.12,31.12,7500.0,31.12,31.12,31.12,31.12,7500.0
2022-03-22 11:05:00,31.24,31.24,31.24,31.24,10000.0,31.24,31.24,31.24,31.24,10000.0
2022-03-22 11:10:00,31.24,31.24,31.24,31.24,0.0,31.24,31.24,31.24,31.24,0.0
2022-03-22 11:15:00,31.29,31.32,31.28,31.31,31000.0,31.29,31.32,31.28,31.31,31000.0
2022-03-22 11:20:00,31.29,31.32,31.28,31.3,40400.0,31.29,31.32,31.28,31.3,40400.0
2022-03-22 11:25:00,31.36,31.36,31.36,31.36,11500.0,31.36,31.36,31.36,31.36,11500.0
2022-03-22 11:30:00,31.27,31.27,31.26,31.26,38050.0,31.27,31.27,31.26,31.26,38050.0
2022-03-22 11:35:00,31.37,31.38,31.37,31.38,30000.0,31.37,31.38,31.37,31.38,30000.0
2022-03-22 11:40:00,31.25,31.28,31.25,31.28,10750.0,31.25,31.28,31.25,31.28,10750.0
2022-03-22 11:45:00,31.31,31.31,31.26,31.26,10000.0,31.31,31.31,31.26,31.26,10000.0
2022-03-22 11:50:00,31.31,31.31,31.31,31.31,5000.0,31.31,31.31,31.31,31.31,5000.0
2022-03-22 11:55:00,31.25,31.25,31.22,31.25,20000.0,31.25,31.25,31.22,31.25,20000.0
2022-03-22 12:00:00,31.17,31.17,31.17,31.17,5000.0,31.17,31.17,31.17,31.17,5000.0
2022-03-22 12:05:00,31.22,31.23,31.21,31.23,15000.0,31.22,31.23,31.21,31.23,15000.0
2022-03-22 12:10:00,31.23,31.23,31.23,31.23,0.0,31.23,31.23,31.23,31.23,0.0
2022-03-22 12:15:00,31.21,31.21,31.15,31.15,52600.0,31.21,31.21,31.15,31.15,52600.0
2022-03-22 12:20:00,31.3,31.3,31.21,31.21,15000.0,31.3,31.3,31.21,31.21,15000.0
2022-03-22 12:25:00,31.18,31.18,31.18,31.18,5000.0,31.18,31.18,31.18,31.18,5000.0
2022-03-22 12:30:00,31.18,31.24,31.18,31.24,10000.0,31.18,31.24,31.18,31.24,10000.0
2022-03-22 12:35:00,31.21,31.21,31.2,31.2,10000.0,31.21,31.21,31.2,31.2,10000.0
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 12:45:00,31.18,31.18,31.18,31.18,0.0,31.18,31.18,31.18,31.18,0.0
2022-03-22 12:50:00,31.2,31.25,31.2,31.2,41750.0,31.2,31.25,31.2,31.2,41750.0
2022-03-22 12:55:00,31.22,31.22,31.16,31.16,40000.0,31.22,31.22,31.16,31.16,40000.0
2022-03-22 13:00:00,31.18,31.2,31.18,31.2,20000.0,31.18,31.2,31.18,31.2,20000.0
2022-03-22 13:05:00,31.2,31.31,31.2,31.31,90150.0,31.2,31.31,31.2,31.31,90150.0
2022-03-22 13:10:00,31.31,31.31,31.31,31.31,0.0,31.31,31.31,31.31,31.31,0.0
2022-03-22 13:15:00,31.31,31.31,31.22,31.22,15000.0,31.31,31.31,31.22,31.22,15000.0
2022-03-22 13:20:00,31.22,31.26,31.22,31.26,32400.0,31.22,31.26,31.22,31.26,32400.0
2022-03-22 13:25:00,31.27,31.27,31.27,31.27,5000.0,31.27,31.27,31.27,31.27,5000.0
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 13:35:00,31.28,31.28,31.28,31.28,0.0,31.28,31.28,31.28,31.28,0.0
2022-03-22 13:40:00,31.3,31.3,31.3,31.3,5000.0,31.3,31.3,31.3,31.3,5000.0
2022-03-22 13:45:00,31.28,31.28,31.28,31.28,12500.0,31.28,31.28,31.28,31.28,12500.0
2022-03-22 13:50:00,31.28,31.28,31.28,31.28,0.0,31.28,31.28,31.28,31.28,0.0
2022-03-22 13:55:00,31.34,31.34,31.34,31.34,5000.0,31.34,31.34,31.34,31.34,5000.0
2022-03-22 14:00:00,31.37,31.37,31.23,31.23,15000.0,31.37,31.37,31.23,31.23,15000.0
2022-03-22 14:05:00,31.25,31.25,31.25,31.25,5000.0,31.25,31.25,31.25,31.25,5000.0
2022-03-22 14:10:00,31.25,31.25,31.25,31.25,0.0,31.25,31.25,31.25,31.25,0.0
2022-03-22 14:15:00,31.33,31.33,31.33,31.33,5000.0,31.33,31.33,31.33,31.33,5000.0
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 14:25:00,31.28,31.28,31.28,31.28,0.0,31.28,31.28,31.28,31.28,0.0
2022-03-22 14:30:00,31.29,31.29,31.29,31.29,5000.0,31.29,31.29,31.29,31.29,5000.0
2022-03-22 14:35:00,31.37,31.37,31.32,31.33,28850.0,31.37,31.37,31.32,31.33,28850.0
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 14:45:00,31.28,31.28,31.28,31.28,0.0,31.28,31.28,31.28,31.28,0.0
2022-03-22 14:50:00,31.28,31.28,31.28,31.28,22600.0,31.28,31.28,31.28,31.28,22600.0
2022-03-22 14:55:00,31.26,31.29,31.26,31.29,25000.0,31.26,31.29,31.26,31.29,25000.0
2022-03-22 15:00:00,31.29,31.29,31.29,31.29,0.0,31.29,31.29,31.29,31.29,0.0
2022-03-22 15:05:00,31.27,31.27,31.21,31.21,25000.0,31.27,31.27,31.21,31.21,25000.0
2022-03-22 15:10:00,31.21,31.21,31.21,31.21,0.0,31.21,31.21,31.21,31.21,0.0
2022-03-22 15:15:00,31.21,31.21,31.21,31.21,10000.0,31.21,31.21,31.21,31.21,10000.0
2022-03-22 15:20:00,31.17,31.18,31.17,31.17,20000.0,31.17,31.18,31.17,31.17,20000.0
2022-03-22 15:25:00,31.2,31.2,31.15,31.15,10000.0,31.2,31.2,31.15,31.15,10000.0
2022-03-22 15:30:00,31.15,31.15,31.11,31.14,30000.0,31.15,31.15,31.11,31.14,30000.0
2022-03-22 15:35:00,31.13,31.13,31.05,31.06,51900.0,31.13,31.13,31.05,31.06,51900.0
2022-03-22 15:40:00,31.1,31.14,31.08,31.14,40000.0,31.1,31.14,31.08,31.14,40000.0
2022-03-22 15:45:00,31.17,31.21,31.14,31.15,80000.0,31.17,31.21,31.14,31.15,80000.0
2022-03-22 15:50:00,31.12,31.14,31.11,31.11,88900.0,31.12,31.14,31.11,31.11,88900.0
2022-03-22 15:55:00,31.09,31.2,31.06,31.19,251200.0,31.09,31.2,31.06,31.19,251200.0
2022-03-23 09:30:00,31.0,31.0,30.67,30.7,176100.0,31.0,31.0,30.67,30.7,176100.0
2022-03-23 09:35:00,30.9,30.93,30.76,30.76,76350.0,30.9,30.93,30.76,30.76,76350.0
2022-03-23 09:40:00,30.75,30.78,30.68,30.78,122350.0,30.75,30.78,30.68,30.78,122350.0
2022-03-23 09:45:00,30.62,30.72,30.62,30.7,58100.0,30.62,30.72,30.62,30.7,58100.0
2022-03-23 09:50:00,30.69,30.75,30.69,30.72,15000.0,30.69,30.75,30.69,30.72,15000.0
2022-03-23 09:55:00,30.67,30.74,30.67,30.72,35000.0,30.67,30.74,30.67,30.72,35000.0
2022-03-23 10:00:00,30.6,30.64,30.56,30.62,52900.0,30.6,30.64,30.56,30.62,52900.0
2022-03-23 10:05:00,30.62,30.62,30.62,30.62,5000.0,30.62,30.62,30.62,30.62,5000.0
2022-03-23 10:10:00,30.72,30.83,30.71,30.83,59450.0,30.72,30.83,30.71,30.83,59450.0
2022-03-23 10:15:00,30.83,30.83,30.71,30.79,90000.0,30.83,30.83,30.71,30.79,90000.0
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 10:25:00,30.79,30.79,30.79,30.79,0.0,30.79,30.79,30.79,30.79,0.0
2022-03-23 10:30:00,30.73,30.83,30.73,30.83,25000.0,30.73,30.83,30.73,30.83,25000.0
2022-03-23 10:35:00,30.85,30.85,30.77,30.77,40000.0,30.85,30.85,30.77,30.77,40000.0
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 10:45:00,30.68,30.68,30.68,30.68,0.0,30.68,30.68,30.68,30.68,0.0
2022-03-23 10:50:00,30.77,30.78,30.77,30.78,20000.0,30.77,30.78,30.77,30.78,20000.0
2022-03-23 10:55:00,30.86,30.9,30.86,30.88,15000.0,30.86,30.9,30.86,30.88,15000.0
2022-03-23 11:00:00,30.95,30.98,30.92,30.92,35000.0,30.95,30.98,30.92,30.92,35000.0
2022-03-23 11:05:00,30.96,31.0,30.87,30.87,51500.0,30.96,31.0,30.87,30.87,51500.0
2022-03-23 11:10:00,30.89,30.89,30.83,30.83,15950.0,30.89,30.89,30.83,30.83,15950.0
2022-03-23 11:15:00,30.92,30.92,30.92,30.92,30000.0,30.92,30.92,30.92,30.92,30000.0
2022-03-23 11:20:00,30.89,30.99,30.89,30.98,15000.0,30.89,30.99,30.89,30.98,15000.0
2022-03-23 11:25:00,31.03,31.03,30.94,30.98,41950.0,31.03,31.03,30.94,30.98,41950.0
2022-03-23 11:30:00,30.91,30.91,30.85,30.85,69950.0,30.91,30.91,30.85,30.85,69950.0
2022-03-23 11:35:00,30.8,30.86,30.8,30.86,20000.0,30.8,30.86,30.8,30.86,20000.0
2022-03-23 11:40:00,30.82,30.82,30.8,30.81,15000.0,30.82,30.82,30.8,30.81,15000.0
2022-03-23 11:45:00,30.88,30.88,30.88,30.88,5000.0,30.88,30.88,30.88,30.88,5000.0
2022-03-23 11:50:00,30.84,30.84,30.8,30.8,55650.0,30.84,30.84,30.8,30.8,55650.0
2022-03-23 11:55:00,30.75,30.75,30.75,30.75,10000.0,30.75,30.75,30.75,30.75,10000.0
2022-03-23 12:00:00,30.72,30.74,30.72,30.74,20000.0,30.72,30.74,30.72,30.74,20000.0
2022-03-23 12:05:00,30.75,30.75,30.67,30.69,20600.0,30.75,30.75,30.67,30.69,20600.0
2022-03-23 12:10:00,30.64,30.69,30.61,30.68,163800.0,30.64,30.69,30.61,30.68,163800.0
2022-03-23 12:15:00,30.7,30.75,30.68,30.75,100000.0,30.7,30.75,30.68,30.75,100000.0
2022-03-23 12:20:00,30.71,30.72,30.69,30.69,35050.0,30.71,30.72,30.69,30.69,35050.0
2022-03-23 12:25:00,30.72,30.73,30.69,30.69,63100.0,30.72,30.73,30.69,30.69,63100.0
2022-03-23 12:30:00,30.68,30.71,30.66,30.71,55250.0,30.68,30.71,30.66,30.71,55250.0
2022-03-23 12:35:00,30.64,30.64,30.63,30.63,25000.0,30.64,30.64,30.63,30.63,25000.0
2022-03-23 12:40:00,30.66,30.66,30.56,30.56,91100.0,30.66,30.66,30.56,30.56,91100.0
2022-03-23 12:45:00,30.53,30.53,30.5,30.52,30100.0,30.53,30.53,30.5,30.52,30100.0
2022-03-23 12:50:00,30.61,30.65,30.59,30.61,45600.0,30.61,30.65,30.59,30.61,45600.0
2022-03-23 12:55:00,30.6,30.64,30.6,30.64,12550.0,30.6,30.64,30.6,30.64,12550.0
2022-03-23 13:00:00,30.6,30.6,30.5,30.5,50000.0,30.6,30.6,30.5,30.5,50000.0
2022-03-23 13:05:00,30.61,30.62,30.6,30.6,25000.0,30.61,30.62,30.6,30.6,25000.0
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 13:15:00,30.54,30.54,30.54,30.54,0.0,30.54,30.54,30.54,30.54,0.0
2022-03-23 13:20:00,30.54,30.54,30.48,30.5,80600.0,30.54,30.54,30.48,30.5,80600.0
2022-03-23 13:25:00,30.48,30.48,30.43,30.44,39100.0,30.48,30.48,30.43,30.44,39100.0
2022-03-23 13:30:00,30.4,30.51,30.4,30.51,20000.0,30.4,30.51,30.4,30.51,20000.0
2022-03-23 13:35:00,30.5,30.54,30.5,30.54,10000.0,30.5,30.54,30.5,30.54,10000.0
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 13:45:00,30.52,30.52,30.52,30.52,0.0,30.52,30.52,30.52,30.52,0.0
2022-03-23 13:50:00,30.5,30.6,30.5,30.6,20000.0,30.5,30.6,30.5,30.6,20000.0
2022-03-23 13:55:00,30.63,30.64,30.6,30.62,76650.0,30.63,30.64,30.6,30.62,76650.0
2022-03-23 14:00:00,30.6,30.7,30.6,30.7,460000.0,30.6,30.7,30.6,30.7,460000.0
2022-03-23 14:05:00,30.64,30.67,30.63,30.65,40000.0,30.64,30.67,30.63,30.65,40000.0
2022-03-23 14:10:00,30.61,30.67,30.6,30.66,43300.0,30.61,30.67,30.6,30.66,43300.0
2022-03-23 14:15:00,30.66,30.7,30.66,30.7,18800.0,30.66,30.7,30.66,30.7,18800.0
2022-03-23 14:20:00,30.7,30.7,30.7,30.7,0.0,30.7,30.7,30.7,30.7,0.0
2022-03-23 14:25:00,30.7,30.71,30.67,30.67,520000.0,30.7,30.71,30.67,30.67,520000.0
2022-03-23 14:30:00,30.66,30.67,30.66,30.67,39400.0,30.66,30.67,30.66,30.67,39400.0
2022-03-23 14:35:00,30.67,30.67,30.62,30.62,45550.0,30.67,30.67,30.62,30.62,45550.0
2022-03-23 14:40:00,30.66,30.66,30.66,30.66,17800.0,30.66,30.66,30.66,30.66,17800.0
2022-03-23 14:45:00,30.69,30.69,30.69,30.69,20000.0,30.69,30.69,30.69,30.69,20000.0
2022-03-23 14:50:00,30.69,30.69,30.69,30.69,0.0,30.69,30.69,30.69,30.69,0.0
2022-03-23 14:55:00,30.72,30.72,30.65,30.66,15000.0,30.72,30.72,30.65,30.66,15000.0
2022-03-23 15:00:00,30.6,30.71,30.6,30.71,37150.0,30.6,30.71,30.6,30.71,37150.0
2022-03-23 15:05:00,30.71,30.71,30.68,30.71,46650.0,30.71,30.71,30.68,30.71,46650.0
2022-03-23 15:10:00,30.66,30.73,30.66,30.72,65500.0,30.66,30.73,30.66,30.72,65500.0
2022-03-23 15:15:00,30.72,30.78,30.72,30.76,35000.0,30.72,30.78,30.72,30.76,35000.0
2022-03-23 15:20:00,30.75,30.83,30.75,30.82,55000.0,30.75,30.83,30.75,30.82,55000.0
2022-03-23 15:25:00,30.84,30.87,30.82,30.87,30000.0,30.84,30.87,30.82,30.87,30000.0
2022-03-23 15:30:00,30.93,30.93,30.93,30.93,22750.0,30.93,30.93,30.93,30.93,22750.0
2022-03-23 15:35:00,30.97,30.98,30.93,30.95,75000.0,30.97,30.98,30.93,30.95,75000.0
2022-03-23 15:40:00,30.93,30.93,30.86,30.87,385800.0,30.93,30.93,30.86,30.87,385800.0
2022-03-23 15:45:00,31.0,31.01,30.85,30.85,253100.0,31.0,31.01,30.85,30.85,253100.0
2022-03-23 15:50:00,30.84,30.84,30.8,30.8,161500.0,30.84,30.84,30.8,30.8,161500.0
2022-03-23 15:55:00,30.79,30.84,30.76,30.84,336000.0,30.79,30.84,30.76,30.84,336000.0
2022-03-24 09:30:00,30.97,30.97,30.79,30.79,68500.0,30.97,30.97,30.79,30.79,68500.0
2022-03-24 09:35:00,30.67,30.74,30.64,30.72,40000.0,30.67,30.74,30.64,30.72,40000.0
2022-03-24 09:40:00,30.8,30.8,30.8,30.8,10000.0,30.8,30.8,30.8,30.8,10000.0
2022-03-24 09:45:00,30.71,30.71,30.71,30.71,5000.0,30.71,30.71,30.71,30.71,5000.0
2022-03-24 09:50:00,30.75,30.75,30.72,30.72,14600.0,30.75,30.75,30.72,30.72,14600.0
2022-03-24 09:55:00,30.75,30.75,30.7,30.72,20000.0,30.75,30.75,30.7,30.72,20000.0
2022-03-24 10:00:00,30.87,30.87,30.83,30.83,15000.0,30.87,30.87,30.83,30.83,15000.0
2022-03-24 10:05:00,30.92,30.92,30.92,30.92,5000.0,30.92,30.92,30.92,30.92,5000.0
2022-03-24 10:10:00,30.72,30.72,30.72,30.72,25000.0,30.72,30.72,30.72,30.72,25000.0
2022-03-24 10:15:00,30.63,30.63,30.5,30.51,73550.0,30.63,30.63,30.5,30.51,73550.0
2022-03-24 10:20:00,30.57,30.63,30.57,30.63,20600.0,30.57,30.63,30.57,30.63,20600.0
2022-03-24 10:25:00,30.53,30.53,30.52,30.52,17600.0,30.53,30.53,30.52,30.52,17600.0
2022-03-24 10:30:00,30.64,30.7,30.64,30.7,20000.0,30.64,30.7,30.64,30.7,20000.0
2022-03-24 10:35:00,30.69,30.69,30.69,30.69,20000.0,30.69,30.69,30.69,30.69,20000.0
2022-03-24 10:40:00,30.6,30.6,30.6,30.6,5000.0,30.6,30.6,30.6,30.6,5000.0
2022-03-24 10:45:00,30.7,30.72,30.67,30.72,20000.0,30.7,30.72,30.67,30.72,20000.0
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 10:55:00,30.72,30.72,30.72,30.72,0.0,30.72,30.72,30.72,30.72,0.0
2022-03-24 11:00:00,30.59,30.59,30.52,30.52,20000.0,30.59,30.59,30.52,30.52,20000.0
2022-03-24 11:05:00,30.58,30.62,30.58,30.62,45000.0,30.58,30.62,30.58,30.62,45000.0
2022-03-24 11:10:00,30.53,30.59,30.53,30.59,15000.0,30.53,30.59,30.53,30.59,15000.0
2022-03-24 11:15:00,30.64,30.64,30.64,30.64,5000.0,30.64,30.64,30.64,30.64,5000.0
2022-03-24 11:20:00,30.7,30.76,30.7,30.75,57700.0,30.7,30.76,30.7,30.75,57700.0
2022-03-24 11:25:00,30.78,30.84,30.78,30.84,25000.0,30.78,30.84,30.78,30.84,25000.0
2022-03-24 11:30:00,30.85,30.85,30.82,30.82,12000.0,30.85,30.85,30.82,30.82,12000.0
2022-03-24 11:35:00,30.8,30.81,30.79,30.81,18800.0,30.8,30.81,30.79,30.81,18800.0
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 11:45:00,30.79,30.79,30.79,30.79,0.0,30.79,30.79,30.79,30.79,0.0
2022-03-24 11:50:00,30.75,30.75,30.75,30.75,5000.0,30.75,30.75,30.75,30.75,5000.0
2022-03-24 11:55:00,30.79,30.79,30.79,30.79,15000.0,30.79,30.79,30.79,30.79,15000.0
2022-03-24 12:00:00,30.73,30.78,30.7,30.7,68750.0,30.73,30.78,30.7,30.7,68750.0
2022-03-24 12:05:00,30.68,30.7,30.68,30.7,20500.0,30.68,30.7,30.68,30.7,20500.0
2022-03-24 12:10:00,30.73,30.73,30.73,30.73,5000.0,30.73,30.73,30.73,30.73,5000.0
2022-03-24 12:15:00,30.78,30.85,30.77,30.85,60000.0,30.78,30.85,30.77,30.85,60000.0
2022-03-24 12:20:00,30.85,30.86,30.85,30.86,15000.0,30.85,30.86,30.85,30.86,15000.0
2022-03-24 12:25:00,30.82,30.82,30.82,30.82,9200.0,30.82,30.82,30.82,30.82,9200.0
2022-03-24 12:30:00,30.78,30.78,30.78,30.78,50000.0,30.78,30.78,30.78,30.78,50000.0
2022-03-24 12:35:00,30.82,30.87,30.79,30.87,52500.0,30.82,30.87,30.79,30.87,52500.0
2022-03-24 12:40:00,30.83,30.86,30.82,30.85,110050.0,30.83,30.86,30.82,30.85,110050.0
2022-03-24 12:45:00,30.82,30.82,30.82,30.82,5000.0,30.82,30.82,30.82,30.82,5000.0
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 12:55:00,30.94,30.94,30.94,30.94,0.0,30.94,30.94,30.94,30.94,0.0
2022-03-24 13:00:00,30.93,31.02,30.91,30.93,93950.0,30.93,31.02,30.91,30.93,93950.0
2022-03-24 13:05:00,30.9,30.9,30.9,30.9,5000.0,30.9,30.9,30.9,30.9,5000.0
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 13:15:00,30.9,30.9,30.9,30.9,0.0,30.9,30.9,30.9,30.9,0.0
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 13:25:00,31.03,31.03,31.03,31.03,0.0,31.03,31.03,31.03,31.03,0.0
2022-03-24 13:30:00,31.03,31.03,30.93,30.93,30000.0,31.03,31.03,30.93,30.93,30000.0
2022-03-24 13:35:00,30.99,30.99,30.96,30.96,34000.0,30.99,30.99,30.96,30.96,34000.0
2022-03-24 13:40:00,30.96,30.96,30.96,30.96,0.0,30.96,30.96,30.96,30.96,0.0
2022-03-24 13:45:00,30.99,31.01,30.99,31.01,10000.0,30.99,31.01,30.99,31.01,10000.0
2022-03-24 13:50:00,31.01,31.01,31.01,31.01,0.0,31.01,31.01,31.01,31.01,0.0
2022-03-24 13:55:00,31.02,31.1,31.02,31.03,25000.0,31.02,31.1,31.02,31.03,25000.0
2022-03-24 14:00:00,31.04,31.04,31.04,31.04,17750.0,31.04,31.04,31.04,31.04,17750.0
2022-03-24 14:05:00,31.05,31.05,31.05,31.05,5000.0,31.05,31.05,31.05,31.05,5000.0
2022-03-24 14:10:00,31.03,31.03,31.03,31.03,5550.0,31.03,31.03,31.03,31.03,5550.0
2022-03-24 14:15:00,31.02,31.02,31.02,31.02,5000.0,31.02,31.02,31.02,31.02,5000.0
2022-03-24 14:20:00,31.04,31.04,30.99,30.99,20000.0,31.04,31.04,30.99,30.99,20000.0
2022-03-24 14:25:00,31.02,31.03,31.02,31.03,20000.0,31.02,31.03,31.02,31.03,20000.0
2022-03-24 14:30:00,31.03,31.05,31.03,31.05,19050.0,31.03,31.05,31.03,31.05,19050.0
2022-03-24 14:35:00,31.02,31.05,31.02,31.04,70000.0,31.02,31.05,31.02,31.04,70000.0
2022-03-24 14:40:00,31.04,31.04,31.04,31.04,0.0,31.04,31.04,31.04,31.04,0.0
2022-03-24 14:45:00,31.01,31.01,31.01,31.01,10000.0,31.01,31.01,31.01,31.01,10000.0
2022-03-24 14:50:00,31.01,31.01,31.01,31.01,0.0,31.01,31.01,31.01,31.01,0.0
2022-03-24 14:55:00,31.07,31.07,31.07,31.07,5000.0,31.07,31.07,31.07,31.07,5000.0
2022-03-24 15:00:00,31.08,31.08,31.07,31.07,15000.0,31.08,31.08,31.07,31.07,15000.0
2022-03-24 15:05:00,31.13,31.17,31.12,31.17,30000.0,31.13,31.17,31.12,31.17,30000.0
2022-03-24 15:10:00,31.17,31.2,31.14,31.2,100000.0,31.17,31.2,31.14,31.2,100000.0
2022-03-24 15:15:00,31.19,31.25,31.19,31.22,70350.0,31.19,31.25,31.19,31.22,70350.0
2022-03-24 15:20:00,31.21,31.3,31.2,31.26,75000.0,31.21,31.3,31.2,31.26,75000.0
2022-03-24 15:25:00,31.25,31.32,31.25,31.28,70000.0,31.25,31.32,31.25,31.28,70000.0
2022-03-24 15:30:00,31.3,31.3,31.24,31.3,65000.0,31.3,31.3,31.24,31.3,65000.0
2022-03-24 15:35:00,31.27,31.27,31.26,31.26,20000.0,31.27,31.27,31.26,31.26,20000.0
2022-03-24 15:40:00,31.27,31.29,31.22,31.23,75000.0,31.27,31.29,31.22,31.23,75000.0
2022-03-24 15:45:00,31.24,31.24,31.23,31.24,20100.0,31.24,31.24,31.23,31.24,20100.0
2022-03-24 15:50:00,31.24,31.34,31.24,31.31,321500.0,31.24,31.34,31.24,31.31,321500.0
2022-03-24 15:55:00,31.3,31.36,31.28,31.35,195300.0,31.3,31.36,31.28,31.35,195300.0
2022-03-25 09:30:00,31.49,31.49,31.36,31.49,118950.0,31.49,31.49,31.36,31.49,118950.0
2022-03-25 09:35:00,31.48,31.48,31.48,31.48,15000.0,31.48,31.48,31.48,31.48,15000.0
2022-03-25 09:40:00,31.34,31.48,31.34,31.4,60500.0,31.34,31.48,31.34,31.4,60500.0
2022-03-25 09:45:00,31.31,31.31,31.2,31.2,40000.0,31.31,31.31,31.2,31.2,40000.0
2022-03-25 09:50:00,31.12,31.22,31.12,31.22,70750.0,31.12,31.22,31.12,31.22,70750.0
2022-03-25 09:55:00,31.19,31.2,30.93,30.93,92500.0,31.19,31.2,30.93,30.93,92500.0
2022-03-25 10:00:00,30.93,30.93,30.93,30.93,0.0,30.93,30.93,30.93,30.93,0.0
2022-03-25 10:05:00,30.96,30.96,30.91,30.91,10000.0,30.96,30.96,30.91,30.91,10000.0
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 10:15:00,30.91,30.91,30.91,30.91,0.0,30.91,30.91,30.91,30.91,0.0
2022-03-25 10:20:00,31.01,31.06,31.01,31.05,20000.0,31.01,31.06,31.01,31.05,20000.0
2022-03-25 10:25:00,31.04,31.04,30.98,31.02,20000.0,31.04,31.04,30.98,31.02,20000.0
2022-03-25 10:30:00,31.02,31.02,31.02,31.02,0.0,31.02,31.02,31.02,31.02,0.0
2022-03-25 10:35:00,31.12,31.21,31.11,31.12,77550.0,31.12,31.21,31.11,31.12,77550.0
2022-03-25 10:40:00,31.12,31.13,31.09,31.09,40050.0,31.12,31.13,31.09,31.09,40050.0
2022-03-25 10:45:00,31.08,31.13,31.07,31.07,140000.0,31.08,31.13,31.07,31.07,140000.0
2022-03-25 10:50:00,31.1,31.12,31.1,31.12,10000.0,31.1,31.12,31.1,31.12,10000.0
2022-03-25 10:55:00,31.08,31.16,31.08,31.16,60000.0,31.08,31.16,31.08,31.16,60000.0
2022-03-25 11:00:00,31.05,31.05,31.05,31.05,10000.0,31.05,31.05,31.05,31.05,10000.0
2022-03-25 11:05:00,30.9,30.91,30.9,30.91,15000.0,30.9,30.91,30.9,30.91,15000.0
2022-03-25 11:10:00,30.88,30.89,30.88,30.89,35600.0,30.88,30.89,30.88,30.89,35600.0
2022-03-25 11:15:00,30.9,30.93,30.89,30.93,40000.0,30.9,30.93,30.89,30.93,40000.0
2022-03-25 11:20:00,30.8,30.95,30.77,30.84,155000.0,30.8,30.95,30.77,30.84,155000.0
2022-03-25 11:25:00,30.75,30.75,30.75,30.75,10000.0,30.75,30.75,30.75,30.75,10000.0
2022-03-25 11:30:00,30.78,30.84,30.78,30.84,60200.0,30.78,30.84,30.78,30.84,60200.0
2022-03-25 11:35:00,30.77,30.77,30.77,30.77,45500.0,30.77,30.77,30.77,30.77,45500.0
2022-03-25 11:40:00,30.77,30.77,30.77,30.77,0.0,30.77,30.77,30.77,30.77,0.0
2022-03-25 11:45:00,30.85,30.85,30.85,30.85,5000.0,30.85,30.85,30.85,30.85,5000.0
2022-03-25 11:50:00,30.82,30.82,30.8,30.8,15000.0,30.82,30.82,30.8,30.8,15000.0
2022-03-25 11:55:00,30.8,30.8,30.8,30.8,6850.0,30.8,30.8,30.8,30.8,6850.0
2022-03-25 12:00:00,30.78,30.85,30.77,30.85,27050.0,30.78,30.85,30.77,30.85,27050.0
2022-03-25 12:05:00,30.75,30.85,30.75,30.84,20000.0,30.75,30.85,30.75,30.84,20000.0
2022-03-25 12:10:00,30.99,30.99,30.94,30.94,20000.0,30.99,30.99,30.94,30.94,20000.0
2022-03-25 12:15:00,30.94,30.98,30.78,30.78,15400.0,30.94,30.98,30.78,30.78,15400.0
2022-03-25 12:20:00,30.9,30.9,30.78,30.78,20000.0,30.9,30.9,30.78,30.78,20000.0
2022-03-25 12:25:00,30.84,30.84,30.84,30.84,5000.0,30.84,30.84,30.84,30.84,5000.0
2022-03-25 12:30:00,30.94,30.94,30.94,30.94,10000.0,30.94,30.94,30.94,30.94,10000.0
2022-03-25 12:35:00,30.91,31.0,30.9,30.99,234250.0,30.91,31.0,30.9,30.99,234250.0
2022-03-25 12:40:00,30.99,30.99,30.99,30.99,0.0,30.99,30.99,30.99,30.99,0.0
2022-03-25 12:45:00,30.98,31.01,30.97,31.01,54200.0,30.98,31.01,30.97,31.01,54200.0
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 12:55:00,30.96,30.96,30.96,30.96,0.0,30.96,30.96,30.96,30.96,0.0
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 13:05:00,30.94,30.94,30.94,30.94,0.0,30.94,30.94,30.94,30.94,0.0
2022-03-25 13:10:00,30.94,30.94,30.94,30.94,0.0,30.94,30.94,30.94,30.94,0.0
2022-03-25 13:15:00,30.93,30.94,30.93,30.94,10000.0,30.93,30.94,30.93,30.94,10000.0
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 13:25:00,31.02,31.02,31.02,31.02,0.0,31.02,31.02,31.02,31.02,0.0
2022-03-25 13:30:00,31.01,31.01,31.01,31.01,5000.0,31.01,31.01,31.01,31.01,5000.0
2022-03-25 13:35:00,31.08,31.08,31.08,31.08,15000.0,31.08,31.08,31.08,31.08,15000.0
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 13:45:00,31.03,31.03,31.03,31.03,0.0,31.03,31.03,31.03,31.03,0.0
2022-03-25 13:50:00,31.12,31.16,31.07,31.15,25000.0,31.12,31.16,31.07,31.15,25000.0
2022-03-25 13:55:00,31.13,31.13,31.13,31.13,5000.0,31.13,31.13,31.13,31.13,5000.0
2022-03-25 14:00:00,31.15,31.15,31.12,31.12,20000.0,31.15,31.15,31.12,31.12,20000.0
2022-03-25 14:05:00,31.1,31.1,31.07,31.08,15000.0,31.1,31.1,31.07,31.08,15000.0
2022-03-25 14:10:00,31.13,31.17,31.09,31.09,25000.0,31.13,31.17,31.09,31.09,25000.0
2022-03-25 14:15:00,31.09,31.09,31.09,31.09,10000.0,31.09,31.09,31.09,31.09,10000.0
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 14:25:00,31.03,31.03,31.03,31.03,0.0,31.03,31.03,31.03,31.03,0.0
2022-03-25 14:30:00,31.16,31.16,31.16,31.16,5000.0,31.16,31.16,31.16,31.16,5000.0
2022-03-25 14:35:00,31.18,31.18,31.18,31.18,5000.0,31.18,31.18,31.18,31.18,5000.0
2022-03-25 14:40:00,31.13,31.13,31.13,31.13,5000.0,31.13,31.13,31.13,31.13,5000.0
2022-03-25 14:45:00,31.08,31.08,31.08,31.08,5000.0,31.08,31.08,31.08,31.08,5000.0
2022-03-25 14:50:00,31.08,31.08,31.08,31.08,0.0,31.08,31.08,31.08,31.08,0.0
2022-03-25 14:55:00,31.14,31.14,31.14,31.14,5000.0,31.14,31.14,31.14,31.14,5000.0
2022-03-25 15:00:00,31.14,31.14,31.14,31.14,0.0,31.14,31.14,31.14,31.14,0.0
2022-03-25 15:05:00,31.1,31.1,31.1,31.1,5000.0,31.1,31.1,31.1,31.1,5000.0
2022-03-25 15:10:00,31.11,31.15,31.11,31.14,33500.0,31.11,31.15,31.11,31.14,33500.0
2022-03-25 15:15:00,31.15,31.15,31.14,31.14,20200.0,31.15,31.15,31.14,31.14,20200.0
2022-03-25 15:20:00,31.14,31.14,31.1,31.1,10000.0,31.14,31.14,31.1,31.1,10000.0
2022-03-25 15:25:00,31.1,31.1,31.1,31.1,5000.0,31.1,31.1,31.1,31.1,5000.0
2022-03-25 15:30:00,31.03,31.03,31.03,31.03,5000.0,31.03,31.03,31.03,31.03,5000.0
2022-03-25 15:35:00,31.05,31.05,31.05,31.05,42500.0,31.05,31.05,31.05,31.05,42500.0
2022-03-25 15:40:00,30.99,31.06,30.99,31.06,10000.0,30.99,31.06,30.99,31.06,10000.0
2022-03-25 15:45:00,31.06,31.09,31.06,31.09,10000.0,31.06,31.09,31.06,31.09,10000.0
2022-03-25 15:50:00,31.09,31.14,31.05,31.13,115000.0,31.09,31.14,31.05,31.13,115000.0
2022-03-25 15:55:00,31.11,31.2,31.11,31.12,180300.0,31.11,31.2,31.11,31.12,180300.0
2022-03-28 09:30:00,31.14,31.24,31.14,31.23,69700.0,31.14,31.24,31.14,31.23,69700.0
2022-03-28 09:35:00,31.24,31.49,31.24,31.48,59050.0,31.24,31.49,31.24,31.48,59050.0
2022-03-28 09:40:00,31.61,31.61,31.42,31.49,46000.0,31.61,31.61,31.42,31.49,46000.0
2022-03-28 09:45:00,31.48,31.58,31.24,31.57,40750.0,31.48,31.58,31.24,31.57,40750.0
2022-03-28 09:50:00,31.33,31.33,31.33,31.33,5000.0,31.33,31.33,31.33,31.33,5000.0
2022-03-28 09:55:00,31.5,31.72,31.5,31.62,180300.0,31.5,31.72,31.5,31.62,180300.0
2022-03-28 10:00:00,31.64,31.64,31.45,31.45,25000.0,31.64,31.64,31.45,31.45,25000.0
2022-03-28 10:05:00,31.28,31.5,31.28,31.5,20000.0,31.28,31.5,31.28,31.5,20000.0
2022-03-28 10:10:00,31.41,31.54,31.4,31.41,40500.0,31.41,31.54,31.4,31.41,40500.0
2022-03-28 10:15:00,31.22,31.36,31.14,31.2,55000.0,31.22,31.36,31.14,31.2,55000.0
2022-03-28 10:20:00,31.18,31.29,31.17,31.17,20050.0,31.18,31.29,31.17,31.17,20050.0
2022-03-28 10:25:00,31.1,31.24,31.1,31.24,30000.0,31.1,31.24,31.1,31.24,30000.0
2022-03-28 10:30:00,31.3,31.3,31.3,31.3,5000.0,31.3,31.3,31.3,31.3,5000.0
2022-03-28 10:35:00,31.24,31.24,31.24,31.24,5000.0,31.24,31.24,31.24,31.24,5000.0
2022-03-28 10:40:00,31.36,31.36,31.35,31.36,22500.0,31.36,31.36,31.35,31.36,22500.0
2022-03-28 10:45:00,31.36,31.4,31.36,31.38,20000.0,31.36,31.4,31.36,31.38,20000.0
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 10:55:00,31.34,31.34,31.34,31.34,0.0,31.34,31.34,31.34,31.34,0.0
2022-03-28 11:00:00,31.34,31.34,31.06,31.25,55000.0,31.34,31.34,31.06,31.25,55000.0
2022-03-28 11:05:00,31.19,31.19,31.09,31.09,10000.0,31.19,31.19,31.09,31.09,10000.0
2022-03-28 11:10:00,31.2,31.25,31.17,31.25,33850.0,31.2,31.25,31.17,31.25,33850.0
2022-03-28 11:15:00,31.25,31.27,31.22,31.24,21750.0,31.25,31.27,31.22,31.24,21750.0
2022-03-28 11:20:00,31.2,31.2,31.2,31.2,10000.0,31.2,31.2,31.2,31.2,10000.0
2022-03-28 11:25:00,31.17,31.19,31.17,31.19,28700.0,31.17,31.19,31.17,31.19,28700.0
2022-03-28 11:30:00,31.14,31.14,31.04,31.09,35300.0,31.14,31.14,31.04,31.09,35300.0
2022-03-28 11:35:00,31.09,31.09,31.04,31.04,43700.0,31.09,31.09,31.04,31.04,43700.0
2022-03-28 11:40:00,31.02,31.04,30.99,31.03,35000.0,31.02,31.04,30.99,31.03,35000.0
2022-03-28 11:45:00,31.07,31.07,31.07,31.07,5000.0,31.07,31.07,31.07,31.07,5000.0
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 11:55:00,30.98,30.98,30.98,30.98,0.0,30.98,30.98,30.98,30.98,0.0
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 12:05:00,31.14,31.14,31.14,31.14,0.0,31.14,31.14,31.14,31.14,0.0
2022-03-28 12:10:00,31.09,31.09,31.05,31.05,40000.0,31.09,31.09,31.05,31.05,40000.0
2022-03-28 12:15:00,31.02,31.03,30.99,30.99,54500.0,31.02,31.03,30.99,30.99,54500.0
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 12:25:00,31.03,31.03,31.03,31.03,0.0,31.03,31.03,31.03,31.03,0.0
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 12:35:00,31.05,31.05,31.05,31.05,0.0,31.05,31.05,31.05,31.05,0.0
2022-03-28 12:40:00,31.12,31.12,31.12,31.12,10000.0,31.12,31.12,31.12,31.12,10000.0
2022-03-28 12:45:00,31.16,31.16,31.11,31.13,39000.0,31.16,31.16,31.11,31.13,39000.0
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 12:55:00,31.17,31.17,31.17,31.17,0.0,31.17,31.17,31.17,31.17,0.0
2022-03-28 13:00:00,31.22,31.22,31.22,31.22,5000.0,31.22,31.22,31.22,31.22,5000.0
2022-03-28 13:05:00,31.17,31.17,31.17,31.17,5000.0,31.17,31.17,31.17,31.17,5000.0
2022-03-28 13:10:00,31.17,31.17,31.17,31.17,0.0,31.17,31.17,31.17,31.17,0.0
2022-03-28 13:15:00,31.2,31.2,31.2,31.2,20000.0,31.2,31.2,31.2,31.2,20000.0
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 13:25:00,31.29,31.29,31.29,31.29,0.0,31.29,31.29,31.29,31.29,0.0
2022-03-28 13:30:00,31.29,31.29,31.29,31.29,0.0,31.29,31.29,31.29,31.29,0.0
2022-03-28 13:35:00,31.35,31.35,31.35,31.35,8800.0,31.35,31.35,31.35,31.35,8800.0
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 13:45:00,31.35,31.35,31.35,31.35,0.0,31.35,31.35,31.35,31.35,0.0
2022-03-28 13:50:00,31.34,31.34,31.34,31.34,12500.0,31.34,31.34,31.34,31.34,12500.0
2022-03-28 13:55:00,31.4,31.4,31.4,31.4,10000.0,31.4,31.4,31.4,31.4,10000.0
2022-03-28 14:00:00,31.34,31.34,31.34,31.34,5000.0,31.34,31.34,31.34,31.34,5000.0
2022-03-28 14:05:00,31.26,31.29,31.16,31.29,127400.0,31.26,31.29,31.16,31.29,127400.0
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 14:15:00,31.25,31.25,31.25,31.25,0.0,31.25,31.25,31.25,31.25,0.0
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 14:25:00,31.27,31.27,31.27,31.27,0.0,31.27,31.27,31.27,31.27,0.0
2022-03-28 14:30:00,31.26,31.26,31.24,31.25,25000.0,31.26,31.26,31.24,31.25,25000.0
2022-03-28 14:35:00,31.23,31.23,31.21,31.21,15450.0,31.23,31.23,31.21,31.21,15450.0
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 14:45:00,31.24,31.24,31.24,31.24,0.0,31.24,31.24,31.24,31.24,0.0
2022-03-28 14:50:00,31.31,31.35,31.31,31.35,20000.0,31.31,31.35,31.31,31.35,20000.0
2022-03-28 14:55:00,31.38,31.44,31.38,31.44,52500.0,31.38,31.44,31.38,31.44,52500.0
2022-03-28 15:00:00,31.4,31.4,31.4,31.4,5000.0,31.4,31.4,31.4,31.4,5000.0
2022-03-28 15:05:00,31.39,31.39,31.39,31.39,7700.0,31.39,31.39,31.39,31.39,7700.0
2022-03-28 15:10:00,31.44,31.44,31.44,31.44,5000.0,31.44,31.44,31.44,31.44,5000.0
2022-03-28 15:15:00,31.45,31.5,31.45,31.48,30000.0,31.45,31.5,31.45,31.48,30000.0
2022-03-28 15:20:00,31.48,31.48,31.48,31.48,0.0,31.48,31.48,31.48,31.48,0.0
2022-03-28 15:25:00,31.48,31.48,31.48,31.48,5000.0,31.48,31.48,31.48,31.48,5000.0
2022-03-28 15:30:00,31.49,31.54,31.49,31.52,46650.0,31.49,31.54,31.49,31.52,46650.0
2022-03-28 15:35:00,31.48,31.48,31.43,31.47,30000.0,31.48,31.48,31.43,31.47,30000.0
2022-03-28 15:40:00,31.43,31.48,31.43,31.47,85000.0,31.43,31.48,31.43,31.47,85000.0
2022-03-28 15:45:00,31.47,31.47,31.45,31.45,62550.0,31.47,31.47,31.45,31.45,62550.0
2022-03-28 15:50:00,31.42,31.43,31.35,31.42,84850.0,31.42,31.43,31.35,31.42,84850.0
2022-03-28 15:55:00,31.41,31.52,31.4,31.51,274150.0,31.41,31.52,31.4,31.51,274150.0
2022-03-29 09:30:00,32.0,32.2,32.0,32.15,237300.0,32.0,32.2,32.0,32.15,237300.0
2022-03-29 09:35:00,32.15,32.29,32.1,32.29,94900.0,32.15,32.29,32.1,32.29,94900.0
2022-03-29 09:40:00,32.11,32.21,32.06,32.19,98350.0,32.11,32.21,32.06,32.19,98350.0
2022-03-29 09:45:00,32.19,32.19,32.06,32.06,83350.0,32.19,32.19,32.06,32.06,83350.0
2022-03-29 09:50:00,32.02,32.03,31.92,32.01,218850.0,32.02,32.03,31.92,32.01,218850.0
2022-03-29 09:55:00,32.02,32.1,31.97,31.97,74700.0,32.02,32.1,31.97,31.97,74700.0
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 10:05:00,32.0,32.0,32.0,32.0,0.0,32.0,32.0,32.0,32.0,0.0
2022-03-29 10:10:00,31.76,31.8,31.55,31.55,38800.0,31.76,31.8,31.55,31.55,38800.0
2022-03-29 10:15:00,31.62,31.62,31.62,31.62,5000.0,31.62,31.62,31.62,31.62,5000.0
2022-03-29 10:20:00,31.64,31.81,31.64,31.81,50000.0,31.64,31.81,31.64,31.81,50000.0
2022-03-29 10:25:00,31.87,31.88,31.84,31.88,25000.0,31.87,31.88,31.84,31.88,25000.0
2022-03-29 10:30:00,31.85,31.87,31.8,31.8,21000.0,31.85,31.87,31.8,31.8,21000.0
2022-03-29 10:35:00,31.73,31.73,31.61,31.62,35000.0,31.73,31.73,31.61,31.62,35000.0
2022-03-29 10:40:00,31.63,31.75,31.63,31.75,28650.0,31.63,31.75,31.63,31.75,28650.0
2022-03-29 10:45:00,31.75,31.76,31.68,31.68,32200.0,31.75,31.76,31.68,31.68,32200.0
2022-03-29 10:50:00,31.76,31.78,31.67,31.67,57050.0,31.76,31.78,31.67,31.67,57050.0
2022-03-29 10:55:00,31.74,31.75,31.63,31.63,37800.0,31.74,31.75,31.63,31.63,37800.0
2022-03-29 11:00:00,31.68,31.68,31.4,31.46,183200.0,31.68,31.68,31.4,31.46,183200.0
2022-03-29 11:05:00,31.48,31.57,31.47,31.57,65000.0,31.48,31.57,31.47,31.57,65000.0
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 11:15:00,31.54,31.54,31.54,31.54,0.0,31.54,31.54,31.54,31.54,0.0
2022-03-29 11:20:00,31.56,31.58,31.49,31.58,48150.0,31.56,31.58,31.49,31.58,48150.0
2022-03-29 11:25:00,31.58,31.7,31.58,31.64,41000.0,31.58,31.7,31.58,31.64,41000.0
2022-03-29 11:30:00,31.73,31.78,31.73,31.78,20000.0,31.73,31.78,31.73,31.78,20000.0
2022-03-29 11:35:00,31.78,31.84,31.77,31.84,29400.0,31.78,31.84,31.77,31.84,29400.0
2022-03-29 11:40:00,31.84,31.84,31.84,31.84,0.0,31.84,31.84,31.84,31.84,0.0
2022-03-29 11:45:00,31.87,31.87,31.87,31.87,10000.0,31.87,31.87,31.87,31.87,10000.0
2022-03-29 11:50:00,31.89,31.92,31.89,31.91,15000.0,31.89,31.92,31.89,31.91,15000.0
2022-03-29 11:55:00,31.89,31.89,31.83,31.83,20000.0,31.89,31.89,31.83,31.83,20000.0
2022-03-29 12:00:00,31.82,31.82,31.82,31.82,25000.0,31.82,31.82,31.82,31.82,25000.0
2022-03-29 12:05:00,31.84,31.9,31.84,31.9,35000.0,31.84,31.9,31.84,31.9,35000.0
2022-03-29 12:10:00,31.84,31.84,31.84,31.84,5000.0,31.84,31.84,31.84,31.84,5000.0
2022-03-29 12:15:00,31.83,31.83,31.83,31.83,5000.0,31.83,31.83,31.83,31.83,5000.0
2022-03-29 12:20:00,31.83,31.83,31.83,31.83,0.0,31.83,31.83,31.83,31.83,0.0
2022-03-29 12:25:00,31.81,31.81,31.77,31.77,15000.0,31.81,31.81,31.77,31.77,15000.0
2022-03-29 12:30:00,31.77,31.77,31.77,31.77,0.0,31.77,31.77,31.77,31.77,0.0
2022-03-29 12:35:00,31.79,31.8,31.79,31.8,20000.0,31.79,31.8,31.79,31.8,20000.0
2022-03-29 12:40:00,31.84,31.84,31.84,31.84,5300.0,31.84,31.84,31.84,31.84,5300.0
2022-03-29 12:45:00,31.86,31.92,31.85,31.92,72550.0,31.86,31.92,31.85,31.92,72550.0
2022-03-29 12:50:00,31.92,31.92,31.85,31.86,51350.0,31.92,31.92,31.85,31.86,51350.0
2022-03-29 12:55:00,31.84,31.96,31.84,31.96,25000.0,31.84,31.96,31.84,31.96,25000.0
2022-03-29 13:00:00,31.85,31.85,31.78,31.78,39300.0,31.85,31.85,31.78,31.78,39300.0
2022-03-29 13:05:00,31.81,31.81,31.81,31.81,5000.0,31.81,31.81,31.81,31.81,5000.0
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 13:15:00,31.81,31.81,31.81,31.81,0.0,31.81,31.81,31.81,31.81,0.0
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 13:25:00,31.8,31.8,31.8,31.8,0.0,31.8,31.8,31.8,31.8,0.0
2022-03-29 13:30:00,31.9,31.9,31.85,31.86,35000.0,31.9,31.9,31.85,31.86,35000.0
2022-03-29 13:35:00,31.92,31.92,31.92,31.92,5000.0,31.92,31.92,31.92,31.92,5000.0
2022-03-29 13:40:00,31.92,31.92,31.92,31.92,0.0,31.92,31.92,31.92,31.92,0.0
2022-03-29 13:45:00,31.93,31.96,31.93,31.94,26250.0,31.93,31.96,31.93,31.94,26250.0
2022-03-29 13:50:00,31.92,31.95,31.92,31.95,10000.0,31.92,31.95,31.92,31.95,10000.0
2022-03-29 13:55:00,31.92,31.92,31.84,31.84,10500.0,31.92,31.92,31.84,31.84,10500.0
2022-03-29 14:00:00,31.9,31.93,31.9,31.93,30000.0,31.9,31.93,31.9,31.93,30000.0
2022-03-29 14:05:00,31.93,31.93,31.93,31.93,5000.0,31.93,31.93,31.93,31.93,5000.0
2022-03-29 14:10:00,31.96,32.0,31.96,32.0,20000.0,31.96,32.0,31.96,32.0,20000.0
2022-03-29 14:15:00,31.94,31.94,31.94,31.94,13950.0,31.94,31.94,31.94,31.94,13950.0
2022-03-29 14:20:00,31.93,31.95,31.92,31.95,10000.0,31.93,31.95,31.92,31.95,10000.0
2022-03-29 14:25:00,31.94,31.97,31.94,31.97,30550.0,31.94,31.97,31.94,31.97,30550.0
2022-03-29 14:30:00,32.0,32.0,31.98,31.98,15000.0,32.0,32.0,31.98,31.98,15000.0
2022-03-29 14:35:00,31.98,32.05,31.98,32.03,80000.0,31.98,32.05,31.98,32.03,80000.0
2022-03-29 14:40:00,32.0,32.02,31.98,31.98,55000.0,32.0,32.02,31.98,31.98,55000.0
2022-03-29 14:45:00,31.98,32.0,31.98,32.0,10000.0,31.98,32.0,31.98,32.0,10000.0
2022-03-29 14:50:00,32.01,32.01,32.01,32.01,5000.0,32.01,32.01,32.01,32.01,5000.0
2022-03-29 14:55:00,32.0,32.0,31.97,31.98,15000.0,32.0,32.0,31.97,31.98,15000.0
2022-03-29 15:00:00,31.97,31.97,31.97,31.97,5000.0,31.97,31.97,31.97,31.97,5000.0
2022-03-29 15:05:00,31.94,32.01,31.94,32.01,25000.0,31.94,32.01,31.94,32.01,25000.0
2022-03-29 15:10:00,32.01,32.01,32.01,32.01,17750.0,32.01,32.01,32.01,32.01,17750.0
2022-03-29 15:15:00,31.99,32.05,31.99,32.05,45050.0,31.99,32.05,31.99,32.05,45050.0
2022-03-29 15:20:00,32.04,32.04,32.0,32.02,30000.0,32.04,32.04,32.0,32.02,30000.0
2022-03-29 15:25:00,32.01,32.04,32.01,32.04,35000.0,32.01,32.04,32.01,32.04,35000.0
2022-03-29 15:30:00,32.05,32.06,31.98,32.04,170900.0,32.05,32.06,31.98,32.04,170900.0
2022-03-29 15:35:00,32.04,32.04,31.98,31.98,50000.0,32.04,32.04,31.98,31.98,50000.0
2022-03-29 15:40:00,31.98,31.98,31.93,31.94,25000.0,31.98,31.98,31.93,31.94,25000.0
2022-03-29 15:45:00,31.95,31.95,31.82,31.83,160000.0,31.95,31.95,31.82,31.83,160000.0
2022-03-29 15:50:00,31.84,31.86,31.71,31.71,147600.0,31.84,31.86,31.71,31.71,147600.0
2022-03-29 15:55:00,31.76,31.85,31.76,31.8,291400.0,31.76,31.85,31.76,31.8,291400.0
2022-03-30 09:30:00,31.47,31.68,31.42,31.52,164650.0,31.47,31.68,31.42,31.52,164650.0
2022-03-30 09:35:00,31.69,31.69,31.32,31.46,55000.0,31.69,31.69,31.32,31.46,55000.0
2022-03-30 09:40:00,31.49,31.69,31.44,31.69,40000.0,31.49,31.69,31.44,31.69,40000.0
2022-03-30 09:45:00,31.56,31.66,31.55,31.55,70200.0,31.56,31.66,31.55,31.55,70200.0
2022-03-30 09:50:00,31.59,31.59,31.46,31.46,20000.0,31.59,31.59,31.46,31.46,20000.0
2022-03-30 09:55:00,31.54,31.66,31.51,31.66,15000.0,31.54,31.66,31.51,31.66,15000.0
2022-03-30 10:00:00,31.56,31.62,31.47,31.55,45000.0,31.56,31.62,31.47,31.55,45000.0
2022-03-30 10:05:00,31.49,31.51,31.46,31.46,15000.0,31.49,31.51,31.46,31.46,15000.0
2022-03-30 10:10:00,31.56,31.63,31.5,31.63,55000.0,31.56,31.63,31.5,31.63,55000.0
2022-03-30 10:15:00,31.6,31.61,31.6,31.61,10000.0,31.6,31.61,31.6,31.61,10000.0
2022-03-30 10:20:00,31.6,31.64,31.5,31.5,25650.0,31.6,31.64,31.5,31.5,25650.0
2022-03-30 10:25:00,31.62,31.62,31.46,31.46,45000.0,31.62,31.62,31.46,31.46,45000.0
2022-03-30 10:30:00,31.44,31.49,31.44,31.44,30000.0,31.44,31.49,31.44,31.44,30000.0
2022-03-30 10:35:00,31.48,31.54,31.48,31.54,50800.0,31.48,31.54,31.48,31.54,50800.0
2022-03-30 10:40:00,31.55,31.55,31.5,31.5,25000.0,31.55,31.55,31.5,31.5,25000.0
2022-03-30 10:45:00,31.5,31.52,31.44,31.49,50650.0,31.5,31.52,31.44,31.49,50650.0
2022-03-30 10:50:00,31.48,31.54,31.48,31.48,61650.0,31.48,31.54,31.48,31.48,61650.0
2022-03-30 10:55:00,31.44,31.44,31.34,31.4,97900.0,31.44,31.44,31.34,31.4,97900.0
2022-03-30 11:00:00,31.42,31.47,31.39,31.39,40000.0,31.42,31.47,31.39,31.39,40000.0
2022-03-30 11:05:00,31.34,31.34,31.21,31.27,93750.0,31.34,31.34,31.21,31.27,93750.0
2022-03-30 11:10:00,31.21,31.22,31.13,31.17,55000.0,31.21,31.22,31.13,31.17,55000.0
2022-03-30 11:15:00,31.23,31.25,31.21,31.21,20000.0,31.23,31.25,31.21,31.21,20000.0
2022-03-30 11:20:00,31.2,31.22,31.14,31.19,20000.0,31.2,31.22,31.14,31.19,20000.0
2022-03-30 11:25:00,31.2,31.2,31.12,31.15,47350.0,31.2,31.2,31.12,31.15,47350.0
2022-03-30 11:30:00,31.16,31.16,31.08,31.13,75150.0,31.16,31.16,31.08,31.13,75150.0
2022-03-30 11:35:00,31.18,31.18,31.13,31.13,80000.0,31.18,31.18,31.13,31.13,80000.0
2022-03-30 11:40:00,31.14,31.18,31.14,31.16,40000.0,31.14,31.18,31.14,31.16,40000.0
2022-03-30 11:45:00,31.21,31.21,31.18,31.18,10000.0,31.21,31.21,31.18,31.18,10000.0
2022-03-30 11:50:00,31.19,31.19,31.16,31.16,20000.0,31.19,31.19,31.16,31.16,20000.0
2022-03-30 11:55:00,31.2,31.25,31.19,31.2,40000.0,31.2,31.25,31.19,31.2,40000.0
2022-03-30 12:00:00,31.24,31.28,31.24,31.28,25000.0,31.24,31.28,31.24,31.28,25000.0
2022-03-30 12:05:00,31.27,31.27,31.22,31.22,10000.0,31.27,31.27,31.22,31.22,10000.0
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 12:15:00,31.25,31.25,31.25,31.25,0.0,31.25,31.25,31.25,31.25,0.0
2022-03-30 12:20:00,31.29,31.33,31.29,31.33,15000.0,31.29,31.33,31.29,31.33,15000.0
2022-03-30 12:25:00,31.41,31.41,31.36,31.37,82950.0,31.41,31.41,31.36,31.37,82950.0
2022-03-30 12:30:00,31.38,31.41,31.37,31.37,25000.0,31.38,31.41,31.37,31.37,25000.0
2022-03-30 12:35:00,31.35,31.39,31.35,31.38,25000.0,31.35,31.39,31.35,31.38,25000.0
2022-03-30 12:40:00,31.38,31.38,31.38,31.38,15000.0,31.38,31.38,31.38,31.38,15000.0
2022-03-30 12:45:00,31.46,31.46,31.44,31.44,12500.0,31.46,31.46,31.44,31.44,12500.0
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 12:55:00,31.47,31.47,31.47,31.47,0.0,31.47,31.47,31.47,31.47,0.0
2022-03-30 13:00:00,31.49,31.52,31.41,31.45,44850.0,31.49,31.52,31.41,31.45,44850.0
2022-03-30 13:05:00,31.46,31.46,31.39,31.42,30950.0,31.46,31.46,31.39,31.42,30950.0
2022-03-30 13:10:00,31.43,31.46,31.41,31.46,15000.0,31.43,31.46,31.41,31.46,15000.0
2022-03-30 13:15:00,31.4,31.4,31.28,31.28,50000.0,31.4,31.4,31.28,31.28,50000.0
2022-03-30 13:20:00,31.37,31.41,31.33,31.4,40550.0,31.37,31.41,31.33,31.4,40550.0
2022-03-30 13:25:00,31.43,31.43,31.35,31.35,25000.0,31.43,31.43,31.35,31.35,25000.0
2022-03-30 13:30:00,31.42,31.42,31.36,31.4,70000.0,31.42,31.42,31.36,31.4,70000.0
2022-03-30 13:35:00,31.39,31.39,31.38,31.38,30000.0,31.39,31.39,31.38,31.38,30000.0
2022-03-30 13:40:00,31.34,31.34,31.28,31.3,30000.0,31.34,31.34,31.28,31.3,30000.0
2022-03-30 13:45:00,31.34,31.34,31.27,31.28,25800.0,31.34,31.34,31.27,31.28,25800.0
2022-03-30 13:50:00,31.29,31.3,31.27,31.3,35000.0,31.29,31.3,31.27,31.3,35000.0
2022-03-30 13:55:00,31.33,31.33,31.33,31.33,10000.0,31.33,31.33,31.33,31.33,10000.0
2022-03-30 14:00:00,31.27,31.34,31.27,31.34,35000.0,31.27,31.34,31.27,31.34,35000.0
2022-03-30 14:05:00,31.3,31.3,31.3,31.3,15000.0,31.3,31.3,31.3,31.3,15000.0
2022-03-30 14:10:00,31.31,31.31,31.29,31.29,17000.0,31.31,31.31,31.29,31.29,17000.0
2022-03-30 14:15:00,31.3,31.32,31.26,31.26,15000.0,31.3,31.32,31.26,31.26,15000.0
2022-03-30 14:20:00,31.24,31.24,31.24,31.24,5250.0,31.24,31.24,31.24,31.24,5250.0
2022-03-30 14:25:00,31.24,31.24,31.16,31.16,81500.0,31.24,31.24,31.16,31.16,81500.0
2022-03-30 14:30:00,31.22,31.23,31.22,31.23,35000.0,31.22,31.23,31.22,31.23,35000.0
2022-03-30 14:35:00,31.28,31.35,31.28,31.35,112600.0,31.28,31.35,31.28,31.35,112600.0
2022-03-30 14:40:00,31.31,31.31,31.28,31.3,64850.0,31.31,31.31,31.28,31.3,64850.0
2022-03-30 14:45:00,31.31,31.31,31.25,31.28,43600.0,31.31,31.31,31.25,31.28,43600.0
2022-03-30 14:50:00,31.27,31.27,31.27,31.27,5000.0,31.27,31.27,31.27,31.27,5000.0
2022-03-30 14:55:00,31.28,31.3,31.24,31.27,84650.0,31.28,31.3,31.24,31.27,84650.0
2022-03-30 15:00:00,31.31,31.31,31.26,31.29,113650.0,31.31,31.31,31.26,31.29,113650.0
2022-03-30 15:05:00,31.25,31.31,31.22,31.22,112500.0,31.25,31.31,31.22,31.22,112500.0
2022-03-30 15:10:00,31.26,31.27,31.25,31.26,40000.0,31.26,31.27,31.25,31.26,40000.0
2022-03-30 15:15:00,31.28,31.29,31.26,31.26,45000.0,31.28,31.29,31.26,31.26,45000.0
2022-03-30 15:20:00,31.19,31.21,31.16,31.18,105000.0,31.19,31.21,31.16,31.18,105000.0
2022-03-30 15:25:00,31.19,31.28,31.17,31.27,128100.0,31.19,31.28,31.17,31.27,128100.0
2022-03-30 15:30:00,31.28,31.34,31.28,31.34,30000.0,31.28,31.34,31.28,31.34,30000.0
2022-03-30 15:35:00,31.32,31.38,31.32,31.35,75650.0,31.32,31.38,31.32,31.35,75650.0
2022-03-30 15:40:00,31.32,31.38,31.27,31.38,50000.0,31.32,31.38,31.27,31.38,50000.0
2022-03-30 15:45:00,31.4,31.48,31.4,31.44,105000.0,31.4,31.48,31.4,31.44,105000.0
2022-03-30 15:50:00,31.45,31.45,31.39,31.41,100000.0,31.45,31.45,31.39,31.41,100000.0
2022-03-30 15:55:00,31.44,31.5,31.44,31.47,205500.0,31.44,31.5,31.44,31.47,205500.0
2022-03-31 09:30:00,31.83,31.83,31.54,31.6,160350.0,31.83,31.83,31.54,31.6,160350.0
2022-03-31 09:35:00,31.6,31.7,31.48,31.64,80000.0,31.6,31.7,31.48,31.64,80000.0
2022-03-31 09:40:00,31.64,31.78,31.58,31.74,42500.0,31.64,31.78,31.58,31.74,42500.0
2022-03-31 09:45:00,31.73,31.83,31.73,31.73,45500.0,31.73,31.83,31.73,31.73,45500.0
2022-03-31 09:50:00,31.82,32.14,31.82,32.0,150750.0,31.82,32.14,31.82,32.0,150750.0
2022-03-31 09:55:00,31.9,32.0,31.88,32.0,63900.0,31.9,32.0,31.88,32.0,63900.0
2022-03-31 10:00:00,32.04,32.04,31.94,31.94,15000.0,32.04,32.04,31.94,31.94,15000.0
2022-03-31 10:05:00,31.93,31.93,31.79,31.92,30000.0,31.93,31.93,31.79,31.92,30000.0
2022-03-31 10:10:00,31.92,31.96,31.92,31.96,10000.0,31.92,31.96,31.92,31.96,10000.0
2022-03-31 10:15:00,32.05,32.05,32.05,32.05,15000.0,32.05,32.05,32.05,32.05,15000.0
2022-03-31 10:20:00,31.97,31.98,31.97,31.98,10000.0,31.97,31.98,31.97,31.98,10000.0
2022-03-31 10:25:00,31.89,31.92,31.88,31.88,20000.0,31.89,31.92,31.88,31.88,20000.0
2022-03-31 10:30:00,32.04,32.05,31.99,31.99,27000.0,32.04,32.05,31.99,31.99,27000.0
2022-03-31 10:35:00,32.0,32.0,32.0,32.0,5000.0,32.0,32.0,32.0,32.0,5000.0
2022-03-31 10:40:00,32.06,32.14,32.06,32.11,95700.0,32.06,32.14,32.06,32.11,95700.0
2022-03-31 10:45:00,32.08,32.27,32.08,32.16,135150.0,32.08,32.27,32.08,32.16,135150.0
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 10:55:00,32.12,32.12,32.12,32.12,0.0,32.12,32.12,32.12,32.12,0.0
2022-03-31 11:00:00,32.18,32.18,32.12,32.14,23500.0,32.18,32.18,32.12,32.14,23500.0
2022-03-31 11:05:00,32.22,32.22,32.14,32.2,23350.0,32.22,32.22,32.14,32.2,23350.0
2022-03-31 11:10:00,32.18,32.18,32.16,32.17,30000.0,32.18,32.18,32.16,32.17,30000.0
2022-03-31 11:15:00,32.14,32.14,32.14,32.14,5000.0,32.14,32.14,32.14,32.14,5000.0
2022-03-31 11:20:00,32.14,32.14,32.07,32.07,25000.0,32.14,32.14,32.07,32.07,25000.0
2022-03-31 11:25:00,32.07,32.09,32.02,32.02,20000.0,32.07,32.09,32.02,32.02,20000.0
2022-03-31 11:30:00,32.09,32.09,32.09,32.09,5000.0,32.09,32.09,32.09,32.09,5000.0
2022-03-31 11:35:00,32.13,32.13,32.04,32.05,20000.0,32.13,32.13,32.04,32.05,20000.0
2022-03-31 11:40:00,32.12,32.17,32.11,32.11,32500.0,32.12,32.17,32.11,32.11,32500.0
2022-03-31 11:45:00,32.06,32.06,32.06,32.06,5000.0,32.06,32.06,32.06,32.06,5000.0
2022-03-31 11:50:00,32.14,32.14,32.08,32.13,15000.0,32.14,32.14,32.08,32.13,15000.0
2022-03-31 11:55:00,32.06,32.12,32.05,32.11,48600.0,32.06,32.12,32.05,32.11,48600.0
2022-03-31 12:00:00,32.12,32.12,32.1,32.1,10000.0,32.12,32.12,32.1,32.1,10000.0
2022-03-31 12:05:00,32.01,32.01,32.01,32.01,5000.0,32.01,32.01,32.01,32.01,5000.0
2022-03-31 12:10:00,32.12,32.12,32.06,32.1,19450.0,32.12,32.12,32.06,32.1,19450.0
2022-03-31 12:15:00,32.1,32.13,32.1,32.13,20000.0,32.1,32.13,32.1,32.13,20000.0
2022-03-31 12:20:00,32.06,32.11,32.05,32.08,20000.0,32.06,32.11,32.05,32.08,20000.0
2022-03-31 12:25:00,32.1,32.1,32.03,32.03,35500.0,32.1,32.1,32.03,32.03,35500.0
2022-03-31 12:30:00,32.09,32.09,32.04,32.06,54100.0,32.09,32.09,32.04,32.06,54100.0
2022-03-31 12:35:00,32.0,32.05,32.0,32.03,54900.0,32.0,32.05,32.0,32.03,54900.0
2022-03-31 12:40:00,32.03,32.03,32.03,32.03,0.0,32.03,32.03,32.03,32.03,0.0
2022-03-31 12:45:00,32.09,32.09,32.05,32.05,15000.0,32.09,32.09,32.05,32.05,15000.0
2022-03-31 12:50:00,32.03,32.03,31.98,32.0,30000.0,32.03,32.03,31.98,32.0,30000.0
2022-03-31 12:55:00,31.96,31.96,31.91,31.93,20000.0,31.96,31.96,31.91,31.93,20000.0
2022-03-31 13:00:00,31.96,31.99,31.91,31.92,56050.0,31.96,31.99,31.91,31.92,56050.0
2022-03-31 13:05:00,31.95,31.95,31.95,31.95,5000.0,31.95,31.95,31.95,31.95,5000.0
2022-03-31 13:10:00,31.95,31.95,31.95,31.95,0.0,31.95,31.95,31.95,31.95,0.0
2022-03-31 13:15:00,31.92,31.92,31.88,31.91,58850.0,31.92,31.92,31.88,31.91,58850.0
2022-03-31 13:20:00,31.91,31.92,31.91,31.92,19050.0,31.91,31.92,31.91,31.92,19050.0
2022-03-31 13:25:00,31.96,32.01,31.89,32.01,15000.0,31.96,32.01,31.89,32.01,15000.0
2022-03-31 13:30:00,32.02,32.02,32.02,32.02,10000.0,32.02,32.02,32.02,32.02,10000.0
2022-03-31 13:35:00,31.99,32.06,31.99,32.06,15000.0,31.99,32.06,31.99,32.06,15000.0
2022-03-31 13:40:00,32.06,32.06,32.0,32.0,15000.0,32.06,32.06,32.0,32.0,15000.0
2022-03-31 13:45:00,32.08,32.08,32.08,32.08,5000.0,32.08,32.08,32.08,32.08,5000.0
2022-03-31 13:50:00,32.09,32.1,32.06,32.09,39250.0,32.09,32.1,32.06,32.09,39250.0
2022-03-31 13:55:00,32.12,32.12,32.02,32.02,19800.0,32.12,32.12,32.02,32.02,19800.0
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 14:05:00,32.0,32.0,32.0,32.0,0.0,32.0,32.0,32.0,32.0,0.0
2022-03-31 14:10:00,32.04,32.1,32.04,32.1,25000.0,32.04,32.1,32.04,32.1,25000.0
2022-03-31 14:15:00,32.03,32.03,32.0,32.0,20400.0,32.03,32.03,32.0,32.0,20400.0
2022-03-31 14:20:00,32.02,32.02,31.95,31.95,20000.0,32.02,32.02,31.95,31.95,20000.0
2022-03-31 14:25:00,31.98,31.98,31.91,31.91,39700.0,31.98,31.98,31.91,31.91,39700.0
2022-03-31 14:30:00,31.97,31.98,31.96,31.98,50000.0,31.97,31.98,31.96,31.98,50000.0
2022-03-31 14:35:00,31.99,32.0,31.99,32.0,10000.0,31.99,32.0,31.99,32.0,10000.0
2022-03-31 14:40:00,32.0,32.03,32.0,32.01,20000.0,32.0,32.03,32.0,32.01,20000.0
2022-03-31 14:45:00,32.0,32.0,32.0,32.0,10000.0,32.0,32.0,32.0,32.0,10000.0
2022-03-31 14:50:00,31.98,31.98,31.98,31.98,5000.0,31.98,31.98,31.98,31.98,5000.0
2022-03-31 14:55:00,32.03,32.03,31.97,31.98,30000.0,32.03,32.03,31.97,31.98,30000.0
2022-03-31 15:00:00,32.05,32.05,32.05,32.05,10000.0,32.05,32.05,32.05,32.05,10000.0
2022-03-31 15:05:00,32.05,32.1,32.02,32.1,20000.0,32.05,32.1,32.02,32.1,20000.0
2022-03-31 15:10:00,32.09,32.1,32.04,32.04,30000.0,32.09,32.1,32.04,32.04,30000.0
2022-03-31 15:15:00,32.07,32.09,32.06,32.06,25000.0,32.07,32.09,32.06,32.06,25000.0
2022-03-31 15:20:00,32.01,32.01,31.99,32.0,40750.0,32.01,32.01,31.99,32.0,40750.0
2022-03-31 15:25:00,32.0,32.01,31.95,31.96,123400.0,32.0,32.01,31.95,31.96,123400.0
2022-03-31 15:30:00,31.98,31.98,31.93,31.93,45000.0,31.98,31.98,31.93,31.93,45000.0
2022-03-31 15:35:00,31.93,31.94,31.82,31.82,79900.0,31.93,31.94,31.82,31.82,79900.0
2022-03-31 15:40:00,31.84,31.88,31.82,31.85,50350.0,31.84,31.88,31.82,31.85,50350.0
2022-03-31 15:45:00,31.85,31.9,31.83,31.85,70050.0,31.85,31.9,31.83,31.85,70050.0
2022-03-31 15:50:00,31.87,31.87,31.82,31.82,106500.0,31.87,31.87,31.82,31.82,106500.0
2022-03-31 15:55:00,31.8,31.81,31.64,31.66,532000.0,31.8,31.81,31.64,31.66,532000.0
2022-04-01 09:30:00,31.72,31.8,31.72,31.8,94600.0,31.72,31.8,31.72,31.8,94600.0
2022-04-01 09:35:00,31.7,31.7,31.54,31.54,55000.0,31.7,31.7,31.54,31.54,55000.0
2022-04-01 09:40:00,31.54,31.62,31.53,31.53,31800.0,31.54,31.62,31.53,31.53,31800.0
2022-04-01 09:45:00,31.5,31.5,31.4,31.4,65000.0,31.5,31.5,31.4,31.4,65000.0
2022-04-01 09:50:00,31.52,31.58,31.49,31.58,15000.0,31.52,31.58,31.49,31.58,15000.0
2022-04-01 09:55:00,31.48,31.58,31.44,31.58,25000.0,31.48,31.58,31.44,31.58,25000.0
2022-04-01 10:00:00,31.55,31.62,31.54,31.54,71050.0,31.55,31.62,31.54,31.54,71050.0
2022-04-01 10:05:00,31.65,31.65,31.58,31.61,21350.0,31.65,31.65,31.58,31.61,21350.0
2022-04-01 10:10:00,31.66,31.67,31.6,31.64,43050.0,31.66,31.67,31.6,31.64,43050.0
2022-04-01 10:15:00,31.59,31.59,31.54,31.54,35150.0,31.59,31.59,31.54,31.54,35150.0
2022-04-01 10:20:00,31.54,31.54,31.54,31.54,0.0,31.54,31.54,31.54,31.54,0.0
2022-04-01 10:25:00,31.48,31.52,31.48,31.52,15000.0,31.48,31.52,31.48,31.52,15000.0
2022-04-01 10:30:00,31.52,31.52,31.52,31.52,0.0,31.52,31.52,31.52,31.52,0.0
2022-04-01 10:35:00,31.67,31.75,31.67,31.75,61300.0,31.67,31.75,31.67,31.75,61300.0
2022-04-01 10:40:00,31.71,31.71,31.61,31.62,24700.0,31.71,31.71,31.61,31.62,24700.0
2022-04-01 10:45:00,31.7,31.77,31.7,31.72,42900.0,31.7,31.77,31.7,31.72,42900.0
2022-04-01 10:50:00,31.74,31.8,31.74,31.78,20000.0,31.74,31.8,31.74,31.78,20000.0
2022-04-01 10:55:00,31.82,31.82,31.73,31.73,42800.0,31.82,31.82,31.73,31.73,42800.0
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 11:05:00,31.67,31.67,31.67,31.67,0.0,31.67,31.67,31.67,31.67,0.0
2022-04-01 11:10:00,31.67,31.67,31.67,31.67,0.0,31.67,31.67,31.67,31.67,0.0
2022-04-01 11:15:00,31.67,31.78,31.64,31.72,65000.0,31.67,31.78,31.64,31.72,65000.0
2022-04-01 11:20:00,31.8,31.8,31.8,31.8,5000.0,31.8,31.8,31.8,31.8,5000.0
2022-04-01 11:25:00,31.74,31.74,31.7,31.7,28350.0,31.74,31.74,31.7,31.7,28350.0
2022-04-01 11:30:00,31.66,31.68,31.66,31.68,20000.0,31.66,31.68,31.66,31.68,20000.0
2022-04-01 11:35:00,31.7,31.7,31.59,31.59,62500.0,31.7,31.7,31.59,31.59,62500.0
2022-04-01 11:40:00,31.67,31.67,31.67,31.67,5000.0,31.67,31.67,31.67,31.67,5000.0
2022-04-01 11:45:00,31.7,31.7,31.61,31.69,100000.0,31.7,31.7,31.61,31.69,100000.0
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 11:55:00,31.69,31.69,31.69,31.69,0.0,31.69,31.69,31.69,31.69,0.0
2022-04-01 12:00:00,31.51,31.55,31.51,31.55,10000.0,31.51,31.55,31.51,31.55,10000.0
2022-04-01 12:05:00,31.58,31.59,31.58,31.58,20000.0,31.58,31.59,31.58,31.58,20000.0
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 12:15:00,31.57,31.57,31.57,31.57,0.0,31.57,31.57,31.57,31.57,0.0
2022-04-01 12:20:00,31.6,31.66,31.6,31.66,10000.0,31.6,31.66,31.6,31.66,10000.0
2022-04-01 12:25:00,31.64,31.68,31.6,31.6,49150.0,31.64,31.68,31.6,31.6,49150.0
2022-04-01 12:30:00,31.64,31.64,31.59,31.61,65000.0,31.64,31.64,31.59,31.61,65000.0
2022-04-01 12:35:00,31.59,31.6,31.56,31.59,65000.0,31.59,31.6,31.56,31.59,65000.0
2022-04-01 12:40:00,31.6,31.6,31.6,31.6,20000.0,31.6,31.6,31.6,31.6,20000.0
2022-04-01 12:45:00,31.64,31.66,31.64,31.66,40100.0,31.64,31.66,31.64,31.66,40100.0
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 12:55:00,31.66,31.66,31.66,31.66,0.0,31.66,31.66,31.66,31.66,0.0
2022-04-01 13:00:00,31.66,31.66,31.66,31.66,0.0,31.66,31.66,31.66,31.66,0.0
2022-04-01 13:05:00,31.68,31.68,31.67,31.67,10000.0,31.68,31.68,31.67,31.67,10000.0
2022-04-01 13:10:00,31.67,31.67,31.67,31.67,0.0,31.67,31.67,31.67,31.67,0.0
2022-04-01 13:15:00,31.63,31.66,31.63,31.66,15000.0,31.63,31.66,31.63,31.66,15000.0
2022-04-01 13:20:00,31.66,31.66,31.66,31.66,0.0,31.66,31.66,31.66,31.66,0.0
2022-04-01 13:25:00,31.63,31.63,31.63,31.63,5000.0,31.63,31.63,31.63,31.63,5000.0
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 13:35:00,31.63,31.63,31.63,31.63,0.0,31.63,31.63,31.63,31.63,0.0
2022-04-01 13:40:00,31.79,31.79,31.69,31.7,35000.0,31.79,31.79,31.69,31.7,35000.0
2022-04-01 13:45:00,31.65,31.65,31.65,31.65,14500.0,31.65,31.65,31.65,31.65,14500.0
2022-04-01 13:50:00,31.65,31.65,31.65,31.65,0.0,31.65,31.65,31.65,31.65,0.0
2022-04-01 13:55:00,31.65,31.71,31.65,31.68,22500.0,31.65,31.71,31.65,31.68,22500.0
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 14:05:00,31.69,31.69,31.69,31.69,0.0,31.69,31.69,31.69,31.69,0.0
2022-04-01 14:10:00,31.61,31.61,31.61,31.61,5000.0,31.61,31.61,31.61,31.61,5000.0
2022-04-01 14:15:00,31.72,31.72,31.69,31.72,44350.0,31.72,31.72,31.69,31.72,44350.0
2022-04-01 14:20:00,31.72,31.73,31.68,31.73,27850.0,31.72,31.73,31.68,31.73,27850.0
2022-04-01 14:25:00,31.74,31.74,31.7,31.7,45000.0,31.74,31.74,31.7,31.7,45000.0
2022-04-01 14:30:00,31.75,31.75,31.75,31.75,5000.0,31.75,31.75,31.75,31.75,5000.0
2022-04-01 14:35:00,31.75,31.75,31.75,31.75,5000.0,31.75,31.75,31.75,31.75,5000.0
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 14:45:00,31.77,31.77,31.77,31.77,0.0,31.77,31.77,31.77,31.77,0.0
2022-04-01 14:50:00,31.77,31.77,31.77,31.77,0.0,31.77,31.77,31.77,31.77,0.0
2022-04-01 14:55:00,31.75,31.75,31.75,31.75,5000.0,31.75,31.75,31.75,31.75,5000.0
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 15:05:00,31.75,31.75,31.75,31.75,0.0,31.75,31.75,31.75,31.75,0.0
2022-04-01 15:10:00,31.71,31.73,31.71,31.73,10000.0,31.71,31.73,31.71,31.73,10000.0
2022-04-01 15:15:00,31.68,31.68,31.68,31.68,5000.0,31.68,31.68,31.68,31.68,5000.0
2022-04-01 15:20:00,31.68,31.68,31.65,31.65,10000.0,31.68,31.68,31.65,31.65,10000.0
2022-04-01 15:25:00,31.64,31.64,31.64,31.64,5000.0,31.64,31.64,31.64,31.64,5000.0
2022-04-01 15:30:00,31.64,31.66,31.6,31.62,35000.0,31.64,31.66,31.6,31.62,35000.0
2022-04-01 15:35:00,31.59,31.61,31.59,31.6,55000.0,31.59,31.61,31.59,31.6,55000.0
2022-04-01 15:40:00,31.62,31.65,31.61,31.63,55100.0,31.62,31.65,31.61,31.63,55100.0
2022-04-01 15:45:00,31.6,31.7,31.59,31.69,120850.0,31.6,31.7,31.59,31.69,120850.0
2022-04-01 15:50:00,31.71,31.84,31.71,31.8,238550.0,31.71,31.84,31.71,31.8,238550.0
2022-04-01 15:55:00,31.85,31.89,31.82,31.87,215400.0,31.85,31.89,31.82,31.87,215400.0
2022-04-04 09:30:00,31.71,32.0,31.67,32.0,95600.0,31.71,32.0,31.67,32.0,95600.0
2022-04-04 09:35:00,31.79,31.9,31.78,31.9,25000.0,31.79,31.9,31.78,31.9,25000.0
2022-04-04 09:40:00,31.84,31.95,31.82,31.95,35000.0,31.84,31.95,31.82,31.95,35000.0
2022-04-04 09:45:00,31.99,31.99,31.99,31.99,5000.0,31.99,31.99,31.99,31.99,5000.0
2022-04-04 09:50:00,32.0,32.01,31.92,31.93,37050.0,32.0,32.01,31.92,31.93,37050.0
2022-04-04 09:55:00,31.94,32.04,31.94,31.98,15000.0,31.94,32.04,31.94,31.98,15000.0
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 10:05:00,31.97,31.97,31.97,31.97,0.0,31.97,31.97,31.97,31.97,0.0
2022-04-04 10:10:00,31.83,31.83,31.72,31.82,15000.0,31.83,31.83,31.72,31.82,15000.0
2022-04-04 10:15:00,31.72,31.72,31.7,31.7,15000.0,31.72,31.72,31.7,31.7,15000.0
2022-04-04 10:20:00,31.78,31.78,31.71,31.76,50000.0,31.78,31.78,31.71,31.76,50000.0
2022-04-04 10:25:00,31.76,31.76,31.71,31.71,15000.0,31.76,31.76,31.71,31.71,15000.0
2022-04-04 10:30:00,31.9,31.9,31.75,31.75,10950.0,31.9,31.9,31.75,31.75,10950.0
2022-04-04 10:35:00,31.82,31.82,31.77,31.77,19100.0,31.82,31.82,31.77,31.77,19100.0
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 10:45:00,31.73,31.73,31.73,31.73,0.0,31.73,31.73,31.73,31.73,0.0
2022-04-04 10:50:00,31.68,31.73,31.64,31.71,35000.0,31.68,31.73,31.64,31.71,35000.0
2022-04-04 10:55:00,31.75,31.82,31.75,31.77,29950.0,31.75,31.82,31.75,31.77,29950.0
2022-04-04 11:00:00,31.71,31.79,31.68,31.79,25000.0,31.71,31.79,31.68,31.79,25000.0
2022-04-04 11:05:00,31.9,31.92,31.84,31.92,20000.0,31.9,31.92,31.84,31.92,20000.0
2022-04-04 11:10:00,31.92,31.92,31.92,31.92,5000.0,31.92,31.92,31.92,31.92,5000.0
2022-04-04 11:15:00,31.92,31.92,31.84,31.84,20000.0,31.92,31.92,31.84,31.84,20000.0
2022-04-04 11:20:00,31.9,31.91,31.9,31.91,11400.0,31.9,31.91,31.9,31.91,11400.0
2022-04-04 11:25:00,31.91,31.91,31.84,31.84,10000.0,31.91,31.91,31.84,31.84,10000.0
2022-04-04 11:30:00,31.89,31.89,31.88,31.89,5000.0,31.89,31.89,31.88,31.89,5000.0
2022-04-04 11:35:00,31.9,31.9,31.9,31.9,5000.0,31.9,31.9,31.9,31.9,5000.0
2022-04-04 11:40:00,31.9,31.9,31.83,31.87,55000.0,31.9,31.9,31.83,31.87,55000.0
2022-04-04 11:45:00,31.85,31.87,31.85,31.87,20000.0,31.85,31.87,31.85,31.87,20000.0
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 11:55:00,31.84,31.84,31.84,31.84,0.0,31.84,31.84,31.84,31.84,0.0
2022-04-04 12:00:00,31.92,31.92,31.92,31.92,5000.0,31.92,31.92,31.92,31.92,5000.0
2022-04-04 12:05:00,31.88,31.93,31.88,31.93,40000.0,31.88,31.93,31.88,31.93,40000.0
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 12:15:00,31.94,31.94,31.94,31.94,0.0,31.94,31.94,31.94,31.94,0.0
2022-04-04 12:20:00,31.98,31.99,31.96,31.98,55050.0,31.98,31.99,31.96,31.98,55050.0
2022-04-04 12:25:00,31.99,32.0,31.96,32.0,50000.0,31.99,32.0,31.96,32.0,50000.0
2022-04-04 12:30:00,32.01,32.06,32.0,32.04,30000.0,32.01,32.06,32.0,32.04,30000.0
2022-04-04 12:35:00,32.06,32.09,32.06,32.09,33950.0,32.06,32.09,32.06,32.09,33950.0
2022-04-04 12:40:00,32.09,32.09,32.09,32.09,0.0,32.09,32.09,32.09,32.09,0.0
2022-04-04 12:45:00,32.05,32.16,32.05,32.16,46200.0,32.05,32.16,32.05,32.16,46200.0
2022-04-04 12:50:00,32.15,32.16,32.14,32.14,15000.0,32.15,32.16,32.14,32.14,15000.0
2022-04-04 12:55:00,32.14,32.14,32.05,32.05,26000.0,32.14,32.14,32.05,32.05,26000.0
2022-04-04 13:00:00,32.0,32.08,31.93,32.08,40000.0,32.0,32.08,31.93,32.08,40000.0
2022-04-04 13:05:00,32.04,32.08,32.04,32.04,20000.0,32.04,32.08,32.04,32.04,20000.0
2022-04-04 13:10:00,32.04,32.1,32.04,32.1,55000.0,32.04,32.1,32.04,32.1,55000.0
2022-04-04 13:15:00,32.1,32.1,32.1,32.1,5000.0,32.1,32.1,32.1,32.1,5000.0
2022-04-04 13:20:00,32.14,32.14,32.14,32.14,18500.0,32.14,32.14,32.14,32.14,18500.0
2022-04-04 13:25:00,32.14,32.15,32.14,32.15,15050.0,32.14,32.15,32.14,32.15,15050.0
2022-04-04 13:30:00,32.1,32.18,32.1,32.18,25000.0,32.1,32.18,32.1,32.18,25000.0
2022-04-04 13:35:00,32.18,32.19,32.18,32.18,6650.0,32.18,32.19,32.18,32.18,6650.0
2022-04-04 13:40:00,32.16,32.19,32.16,32.19,10800.0,32.16,32.19,32.16,32.19,10800.0
2022-04-04 13:45:00,32.13,32.13,32.13,32.13,5000.0,32.13,32.13,32.13,32.13,5000.0
2022-04-04 13:50:00,32.15,32.16,32.15,32.16,22500.0,32.15,32.16,32.15,32.16,22500.0
2022-04-04 13:55:00,32.16,32.17,32.12,32.13,68550.0,32.16,32.17,32.12,32.13,68550.0
2022-04-04 14:00:00,32.15,32.15,32.14,32.15,5000.0,32.15,32.15,32.14,32.15,5000.0
2022-04-04 14:05:00,32.0,32.09,31.97,32.09,55000.0,32.0,32.09,31.97,32.09,55000.0
2022-04-04 14:10:00,32.01,32.08,32.01,32.08,10000.0,32.01,32.08,32.01,32.08,10000.0
2022-04-04 14:15:00,32.09,32.09,32.01,32.01,10000.0,32.09,32.09,32.01,32.01,10000.0
2022-04-04 14:20:00,32.11,32.12,32.11,32.12,10000.0,32.11,32.12,32.11,32.12,10000.0
2022-04-04 14:25:00,32.12,32.13,32.07,32.1,55000.0,32.12,32.13,32.07,32.1,55000.0
2022-04-04 14:30:00,32.02,32.08,32.02,32.08,35000.0,32.02,32.08,32.02,32.08,35000.0
2022-04-04 14:35:00,32.04,32.06,32.04,32.04,19350.0,32.04,32.06,32.04,32.04,19350.0
2022-04-04 14:40:00,32.06,32.08,32.06,32.08,15000.0,32.06,32.08,32.06,32.08,15000.0
2022-04-04 14:45:00,32.08,32.14,32.08,32.12,40000.0,32.08,32.14,32.08,32.12,40000.0
2022-04-04 14:50:00,32.06,32.12,32.06,32.12,10000.0,32.06,32.12,32.06,32.12,10000.0
2022-04-04 14:55:00,32.09,32.12,32.09,32.12,10000.0,32.09,32.12,32.09,32.12,10000.0
2022-04-04 15:00:00,32.12,32.16,32.1,32.16,20000.0,32.12,32.16,32.1,32.16,20000.0
2022-04-04 15:05:00,32.18,32.18,32.18,32.18,13400.0,32.18,32.18,32.18,32.18,13400.0
2022-04-04 15:10:00,32.11,32.15,32.11,32.14,20000.0,32.11,32.15,32.11,32.14,20000.0
2022-04-04 15:15:00,32.13,32.16,32.11,32.14,61000.0,32.13,32.16,32.11,32.14,61000.0
2022-04-04 15:20:00,32.14,32.17,32.14,32.17,15000.0,32.14,32.17,32.14,32.17,15000.0
2022-04-04 15:25:00,32.17,32.17,32.17,32.17,5000.0,32.17,32.17,32.17,32.17,5000.0
2022-04-04 15:30:00,32.17,32.18,32.16,32.16,39950.0,32.17,32.18,32.16,32.16,39950.0
2022-04-04 15:35:00,32.18,32.21,32.18,32.2,50000.0,32.18,32.21,32.18,32.2,50000.0
2022-04-04 15:40:00,32.2,32.23,32.16,32.16,50000.0,32.2,32.23,32.16,32.16,50000.0
2022-04-04 15:45:00,32.19,32.21,32.15,32.15,125100.0,32.19,32.21,32.15,32.15,125100.0
2022-04-04 15:50:00,32.17,32.19,32.16,32.18,95500.0,32.17,32.19,32.16,32.18,95500.0
2022-04-04 15:55:00,32.15,32.24,32.14,32.23,423750.0,32.15,32.24,32.14,32.23,423750.0
2022-04-05 09:30:00,32.16,32.22,32.07,32.14,147650.0,32.16,32.22,32.07,32.14,147650.0
2022-04-05 09:35:00,32.15,32.27,32.15,32.27,15000.0,32.15,32.27,32.15,32.27,15000.0
2022-04-05 09:40:00,32.29,32.29,32.05,32.05,143300.0,32.29,32.29,32.05,32.05,143300.0
2022-04-05 09:45:00,32.12,32.19,32.12,32.19,10000.0,32.12,32.19,32.12,32.19,10000.0
2022-04-05 09:50:00,32.15,32.22,32.11,32.11,30000.0,32.15,32.22,32.11,32.11,30000.0
2022-04-05 09:55:00,32.13,32.13,32.13,32.13,5000.0,32.13,32.13,32.13,32.13,5000.0
2022-04-05 10:00:00,32.1,32.16,32.1,32.15,31000.0,32.1,32.16,32.1,32.15,31000.0
2022-04-05 10:05:00,32.06,32.06,32.0,32.0,36000.0,32.06,32.06,32.0,32.0,36000.0
2022-04-05 10:10:00,31.88,31.98,31.82,31.9,80000.0,31.88,31.98,31.82,31.9,80000.0
2022-04-05 10:15:00,31.85,31.85,31.73,31.77,50500.0,31.85,31.85,31.73,31.77,50500.0
2022-04-05 10:20:00,31.8,31.82,31.68,31.81,95000.0,31.8,31.82,31.68,31.81,95000.0
2022-04-05 10:25:00,31.82,31.82,31.73,31.78,95000.0,31.82,31.82,31.73,31.78,95000.0
2022-04-05 10:30:00,31.84,31.9,31.81,31.9,27850.0,31.84,31.9,31.81,31.9,27850.0
2022-04-05 10:35:00,31.88,31.88,31.72,31.72,52300.0,31.88,31.88,31.72,31.72,52300.0
2022-04-05 10:40:00,31.73,31.76,31.64,31.75,30000.0,31.73,31.76,31.64,31.75,30000.0
2022-04-05 10:45:00,31.76,31.86,31.72,31.75,40000.0,31.76,31.86,31.72,31.75,40000.0
2022-04-05 10:50:00,31.75,31.76,31.75,31.76,30000.0,31.75,31.76,31.75,31.76,30000.0
2022-04-05 10:55:00,31.92,31.95,31.92,31.95,35000.0,31.92,31.95,31.92,31.95,35000.0
2022-04-05 11:00:00,32.0,32.1,31.95,31.96,106700.0,32.0,32.1,31.95,31.96,106700.0
2022-04-05 11:05:00,31.94,32.02,31.94,32.02,17900.0,31.94,32.02,31.94,32.02,17900.0
2022-04-05 11:10:00,31.97,32.04,31.96,32.04,15000.0,31.97,32.04,31.96,32.04,15000.0
2022-04-05 11:15:00,32.04,32.04,32.04,32.04,10000.0,32.04,32.04,32.04,32.04,10000.0
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 11:25:00,32.05,32.05,32.05,32.05,0.0,32.05,32.05,32.05,32.05,0.0
2022-04-05 11:30:00,32.13,32.15,32.13,32.15,25000.0,32.13,32.15,32.13,32.15,25000.0
2022-04-05 11:35:00,32.13,32.16,31.98,32.16,40000.0,32.13,32.16,31.98,32.16,40000.0
2022-04-05 11:40:00,32.09,32.16,32.09,32.16,10000.0,32.09,32.16,32.09,32.16,10000.0
2022-04-05 11:45:00,32.11,32.17,32.11,32.17,10000.0,32.11,32.17,32.11,32.17,10000.0
2022-04-05 11:50:00,32.13,32.2,32.12,32.18,35000.0,32.13,32.2,32.12,32.18,35000.0
2022-04-05 11:55:00,32.19,32.19,32.09,32.14,40200.0,32.19,32.19,32.09,32.14,40200.0
2022-04-05 12:00:00,32.14,32.14,32.14,32.14,5000.0,32.14,32.14,32.14,32.14,5000.0
2022-04-05 12:05:00,32.21,32.25,32.21,32.25,10000.0,32.21,32.25,32.21,32.25,10000.0
2022-04-05 12:10:00,32.25,32.28,32.21,32.28,15000.0,32.25,32.28,32.21,32.28,15000.0
2022-04-05 12:15:00,32.25,32.25,32.07,32.07,45000.0,32.25,32.25,32.07,32.07,45000.0
2022-04-05 12:20:00,32.03,32.03,32.03,32.03,5000.0,32.03,32.03,32.03,32.03,5000.0
2022-04-05 12:25:00,32.1,32.14,32.1,32.14,20000.0,32.1,32.14,32.1,32.14,20000.0
2022-04-05 12:30:00,32.08,32.18,32.08,32.14,35000.0,32.08,32.18,32.08,32.14,35000.0
2022-04-05 12:35:00,32.17,32.2,32.12,32.12,40000.0,32.17,32.2,32.12,32.12,40000.0
2022-04-05 12:40:00,32.16,32.17,32.06,32.06,48950.0,32.16,32.17,32.06,32.06,48950.0
2022-04-05 12:45:00,32.16,32.2,32.15,32.2,35300.0,32.16,32.2,32.15,32.2,35300.0
2022-04-05 12:50:00,32.21,32.26,32.14,32.26,35000.0,32.21,32.26,32.14,32.26,35000.0
2022-04-05 12:55:00,32.2,32.22,32.2,32.22,20000.0,32.2,32.22,32.2,32.22,20000.0
2022-04-05 13:00:00,32.27,32.3,32.25,32.3,86900.0,32.27,32.3,32.25,32.3,86900.0
2022-04-05 13:05:00,32.25,32.38,32.25,32.38,111150.0,32.25,32.38,32.25,32.38,111150.0
2022-04-05 13:10:00,32.4,32.42,32.36,32.4,43400.0,32.4,32.42,32.36,32.4,43400.0
2022-04-05 13:15:00,32.46,32.55,32.46,32.46,88900.0,32.46,32.55,32.46,32.46,88900.0
2022-04-05 13:20:00,32.46,32.46,32.42,32.42,63500.0,32.46,32.46,32.42,32.42,63500.0
2022-04-05 13:25:00,32.4,32.42,32.39,32.39,15000.0,32.4,32.42,32.39,32.39,15000.0
2022-04-05 13:30:00,32.31,32.32,32.31,32.32,12500.0,32.31,32.32,32.31,32.32,12500.0
2022-04-05 13:35:00,32.31,32.37,32.3,32.34,55000.0,32.31,32.37,32.3,32.34,55000.0
2022-04-05 13:40:00,32.35,32.35,32.29,32.34,15000.0,32.35,32.35,32.29,32.34,15000.0
2022-04-05 13:45:00,32.29,32.35,32.25,32.31,77100.0,32.29,32.35,32.25,32.31,77100.0
2022-04-05 13:50:00,32.24,32.33,32.24,32.33,30000.0,32.24,32.33,32.24,32.33,30000.0
2022-04-05 13:55:00,32.35,32.35,32.35,32.35,10000.0,32.35,32.35,32.35,32.35,10000.0
2022-04-05 14:00:00,32.3,32.3,32.26,32.26,25000.0,32.3,32.3,32.26,32.26,25000.0
2022-04-05 14:05:00,32.21,32.28,32.21,32.25,23100.0,32.21,32.28,32.21,32.25,23100.0
2022-04-05 14:10:00,32.33,32.35,32.33,32.34,15000.0,32.33,32.35,32.33,32.34,15000.0
2022-04-05 14:15:00,32.33,32.4,32.32,32.32,40000.0,32.33,32.4,32.32,32.32,40000.0
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 14:25:00,32.33,32.33,32.33,32.33,0.0,32.33,32.33,32.33,32.33,0.0
2022-04-05 14:30:00,32.37,32.37,32.33,32.37,30000.0,32.37,32.37,32.33,32.37,30000.0
2022-04-05 14:35:00,32.34,32.39,32.34,32.34,64200.0,32.34,32.39,32.34,32.34,64200.0
2022-04-05 14:40:00,32.3,32.34,32.28,32.32,84550.0,32.3,32.34,32.28,32.32,84550.0
2022-04-05 14:45:00,32.38,32.39,32.32,32.35,75050.0,32.38,32.39,32.32,32.35,75050.0
2022-04-05 14:50:00,32.35,32.36,32.32,32.33,50950.0,32.35,32.36,32.32,32.33,50950.0
2022-04-05 14:55:00,32.33,32.38,32.29,32.29,75450.0,32.33,32.38,32.29,32.29,75450.0
2022-04-05 15:00:00,32.31,32.31,32.23,32.23,10000.0,32.31,32.31,32.23,32.23,10000.0
2022-04-05 15:05:00,32.24,32.24,32.24,32.24,5000.0,32.24,32.24,32.24,32.24,5000.0
2022-04-05 15:10:00,32.22,32.25,32.2,32.2,85000.0,32.22,32.25,32.2,32.2,85000.0
2022-04-05 15:15:00,32.17,32.17,32.17,32.17,5000.0,32.17,32.17,32.17,32.17,5000.0
2022-04-05 15:20:00,32.18,32.23,32.18,32.22,65000.0,32.18,32.23,32.18,32.22,65000.0
2022-04-05 15:25:00,32.22,32.22,32.19,32.2,35000.0,32.22,32.22,32.19,32.2,35000.0
2022-04-05 15:30:00,32.17,32.17,32.1,32.1,115100.0,32.17,32.17,32.1,32.1,115100.0
2022-04-05 15:35:00,32.1,32.1,32.05,32.07,45000.0,32.1,32.1,32.05,32.07,45000.0
2022-04-05 15:40:00,32.06,32.11,32.05,32.05,50000.0,32.06,32.11,32.05,32.05,50000.0
2022-04-05 15:45:00,32.1,32.1,32.03,32.03,70000.0,32.1,32.1,32.03,32.03,70000.0
2022-04-05 15:50:00,32.1,32.2,32.1,32.13,189550.0,32.1,32.2,32.1,32.13,189550.0
2022-04-05 15:55:00,32.14,32.15,32.05,32.1,374400.0,32.14,32.15,32.05,32.1,374400.0
2022-04-06 09:30:00,31.62,31.66,31.36,31.36,280100.0,31.62,31.66,31.36,31.36,280100.0
2022-04-06 09:35:00,31.37,31.39,31.29,31.32,92550.0,31.37,31.39,31.29,31.32,92550.0
2022-04-06 09:40:00,31.25,31.39,31.14,31.14,107500.0,31.25,31.39,31.14,31.14,107500.0
2022-04-06 09:45:00,31.13,31.24,31.01,31.04,122150.0,31.13,31.24,31.01,31.04,122150.0
2022-04-06 09:50:00,31.04,31.04,30.93,30.93,95100.0,31.04,31.04,30.93,30.93,95100.0
2022-04-06 09:55:00,30.86,30.89,30.83,30.83,45900.0,30.86,30.89,30.83,30.83,45900.0
2022-04-06 10:00:00,30.83,30.83,30.61,30.64,40400.0,30.83,30.83,30.61,30.64,40400.0
2022-04-06 10:05:00,30.64,30.65,30.53,30.61,102500.0,30.64,30.65,30.53,30.61,102500.0
2022-04-06 10:10:00,30.54,30.63,30.54,30.6,45000.0,30.54,30.63,30.54,30.6,45000.0
2022-04-06 10:15:00,30.7,30.85,30.7,30.85,75200.0,30.7,30.85,30.7,30.85,75200.0
2022-04-06 10:20:00,30.86,30.95,30.84,30.95,55250.0,30.86,30.95,30.84,30.95,55250.0
2022-04-06 10:25:00,30.86,30.89,30.82,30.82,35250.0,30.86,30.89,30.82,30.82,35250.0
2022-04-06 10:30:00,30.85,30.94,30.83,30.88,230000.0,30.85,30.94,30.83,30.88,230000.0
2022-04-06 10:35:00,30.95,31.05,30.92,31.05,44150.0,30.95,31.05,30.92,31.05,44150.0
2022-04-06 10:40:00,30.97,31.06,30.97,31.06,25000.0,30.97,31.06,30.97,31.06,25000.0
2022-04-06 10:45:00,31.06,31.06,31.01,31.04,25000.0,31.06,31.06,31.01,31.04,25000.0
2022-04-06 10:50:00,31.03,31.03,30.89,30.89,20000.0,31.03,31.03,30.89,30.89,20000.0
2022-04-06 10:55:00,30.91,30.91,30.79,30.79,92350.0,30.91,30.91,30.79,30.79,92350.0
2022-04-06 11:00:00,30.85,30.87,30.85,30.87,15000.0,30.85,30.87,30.85,30.87,15000.0
2022-04-06 11:05:00,30.88,30.88,30.75,30.75,45000.0,30.88,30.88,30.75,30.75,45000.0
2022-04-06 11:10:00,30.82,30.82,30.74,30.77,33800.0,30.82,30.82,30.74,30.77,33800.0
2022-04-06 11:15:00,30.76,30.79,30.72,30.72,30000.0,30.76,30.79,30.72,30.72,30000.0
2022-04-06 11:20:00,30.74,30.81,30.69,30.72,55000.0,30.74,30.81,30.69,30.72,55000.0
2022-04-06 11:25:00,30.77,30.77,30.69,30.69,69300.0,30.77,30.77,30.69,30.69,69300.0
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 11:35:00,30.72,30.72,30.72,30.72,0.0,30.72,30.72,30.72,30.72,0.0
2022-04-06 11:40:00,30.78,30.8,30.78,30.8,20000.0,30.78,30.8,30.78,30.8,20000.0
2022-04-06 11:45:00,30.86,30.86,30.86,30.86,10000.0,30.86,30.86,30.86,30.86,10000.0
2022-04-06 11:50:00,30.86,30.86,30.86,30.86,0.0,30.86,30.86,30.86,30.86,0.0
2022-04-06 11:55:00,30.85,30.85,30.8,30.8,10000.0,30.85,30.85,30.8,30.8,10000.0
2022-04-06 12:00:00,30.8,30.86,30.8,30.86,10000.0,30.8,30.86,30.8,30.86,10000.0
2022-04-06 12:05:00,30.85,30.85,30.81,30.83,25000.0,30.85,30.85,30.81,30.83,25000.0
2022-04-06 12:10:00,30.83,30.83,30.75,30.75,49650.0,30.83,30.83,30.75,30.75,49650.0
2022-04-06 12:15:00,30.72,30.74,30.65,30.65,47500.0,30.72,30.74,30.65,30.65,47500.0
2022-04-06 12:20:00,30.68,30.68,30.67,30.67,10000.0,30.68,30.68,30.67,30.67,10000.0
2022-04-06 12:25:00,30.63,30.7,30.63,30.7,30000.0,30.63,30.7,30.63,30.7,30000.0
2022-04-06 12:30:00,30.71,30.71,30.68,30.68,10000.0,30.71,30.71,30.68,30.68,10000.0
2022-04-06 12:35:00,30.66,30.67,30.64,30.64,54850.0,30.66,30.67,30.64,30.64,54850.0
2022-04-06 12:40:00,30.62,30.62,30.62,30.62,15000.0,30.62,30.62,30.62,30.62,15000.0
2022-04-06 12:45:00,30.61,30.65,30.61,30.65,31000.0,30.61,30.65,30.61,30.65,31000.0
2022-04-06 12:50:00,30.64,30.64,30.64,30.64,5000.0,30.64,30.64,30.64,30.64,5000.0
2022-04-06 12:55:00,30.67,30.75,30.67,30.74,50000.0,30.67,30.75,30.67,30.74,50000.0
2022-04-06 13:00:00,30.76,30.81,30.75,30.75,145000.0,30.76,30.81,30.75,30.75,145000.0
2022-04-06 13:05:00,30.8,30.92,30.79,30.9,90000.0,30.8,30.92,30.79,30.9,90000.0
2022-04-06 13:10:00,30.95,30.95,30.95,30.95,5000.0,30.95,30.95,30.95,30.95,5000.0
2022-04-06 13:15:00,30.89,30.92,30.89,30.89,20000.0,30.89,30.92,30.89,30.89,20000.0
2022-04-06 13:20:00,30.93,30.93,30.93,30.93,5000.0,30.93,30.93,30.93,30.93,5000.0
2022-04-06 13:25:00,30.82,30.82,30.82,30.82,55850.0,30.82,30.82,30.82,30.82,55850.0
2022-04-06 13:30:00,30.87,30.88,30.87,30.88,10000.0,30.87,30.88,30.87,30.88,10000.0
2022-04-06 13:35:00,30.86,30.9,30.86,30.9,20000.0,30.86,30.9,30.86,30.9,20000.0
2022-04-06 13:40:00,30.94,30.97,30.93,30.93,15000.0,30.94,30.97,30.93,30.93,15000.0
2022-04-06 13:45:00,31.0,31.05,31.0,31.05,15000.0,31.0,31.05,31.0,31.05,15000.0
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 13:55:00,31.09,31.09,31.09,31.09,0.0,31.09,31.09,31.09,31.09,0.0
2022-04-06 14:00:00,31.02,31.14,30.9,31.1,63000.0,31.02,31.14,30.9,31.1,63000.0
2022-04-06 14:05:00,30.97,30.97,30.87,30.89,19850.0,30.97,30.97,30.87,30.89,19850.0
2022-04-06 14:10:00,30.87,30.87,30.87,30.87,5000.0,30.87,30.87,30.87,30.87,5000.0
2022-04-06 14:15:00,30.69,30.71,30.68,30.71,45000.0,30.69,30.71,30.68,30.71,45000.0
2022-04-06 14:20:00,30.74,30.74,30.73,30.73,10000.0,30.74,30.74,30.73,30.73,10000.0
2022-04-06 14:25:00,30.86,30.86,30.81,30.81,45000.0,30.86,30.86,30.81,30.81,45000.0
2022-04-06 14:30:00,30.78,30.78,30.78,30.78,5000.0,30.78,30.78,30.78,30.78,5000.0
2022-04-06 14:35:00,30.92,30.97,30.92,30.94,30000.0,30.92,30.97,30.92,30.94,30000.0
2022-04-06 14:40:00,30.9,30.9,30.87,30.87,10250.0,30.9,30.9,30.87,30.87,10250.0
2022-04-06 14:45:00,30.91,30.93,30.85,30.85,35150.0,30.91,30.93,30.85,30.85,35150.0
2022-04-06 14:50:00,30.97,30.97,30.97,30.97,5000.0,30.97,30.97,30.97,30.97,5000.0
2022-04-06 14:55:00,31.04,31.07,31.04,31.07,15000.0,31.04,31.07,31.04,31.07,15000.0
2022-04-06 15:00:00,31.16,31.16,31.09,31.09,17500.0,31.16,31.16,31.09,31.09,17500.0
2022-04-06 15:05:00,31.08,31.08,30.99,31.04,15000.0,31.08,31.08,30.99,31.04,15000.0
2022-04-06 15:10:00,31.02,31.05,30.99,31.05,39350.0,31.02,31.05,30.99,31.05,39350.0
2022-04-06 15:15:00,31.05,31.12,31.05,31.07,61050.0,31.05,31.12,31.05,31.07,61050.0
2022-04-06 15:20:00,30.96,30.97,30.96,30.96,20050.0,30.96,30.97,30.96,30.96,20050.0
2022-04-06 15:25:00,30.95,30.95,30.92,30.95,58400.0,30.95,30.95,30.92,30.95,58400.0
2022-04-06 15:30:00,30.91,30.94,30.91,30.92,45000.0,30.91,30.94,30.91,30.92,45000.0
2022-04-06 15:35:00,30.93,31.03,30.93,31.0,116550.0,30.93,31.03,30.93,31.0,116550.0
2022-04-06 15:40:00,31.01,31.04,30.94,31.04,75000.0,31.01,31.04,30.94,31.04,75000.0
2022-04-06 15:45:00,31.03,31.09,31.01,31.07,66000.0,31.03,31.09,31.01,31.07,66000.0
2022-04-06 15:50:00,31.08,31.11,31.02,31.09,99250.0,31.08,31.11,31.02,31.09,99250.0
2022-04-06 15:55:00,31.04,31.09,31.0,31.0,317850.0,31.04,31.09,31.0,31.0,317850.0
2022-04-07 09:30:00,30.83,30.91,30.62,30.87,120550.0,30.83,30.91,30.62,30.87,120550.0
2022-04-07 09:35:00,30.98,30.98,30.98,30.98,5000.0,30.98,30.98,30.98,30.98,5000.0
2022-04-07 09:40:00,30.93,31.11,30.93,31.07,15000.0,30.93,31.11,30.93,31.07,15000.0
2022-04-07 09:45:00,30.83,30.98,30.76,30.81,40000.0,30.83,30.98,30.76,30.81,40000.0
2022-04-07 09:50:00,30.79,30.92,30.79,30.87,55000.0,30.79,30.92,30.79,30.87,55000.0
2022-04-07 09:55:00,30.87,30.96,30.87,30.96,15050.0,30.87,30.96,30.87,30.96,15050.0
2022-04-07 10:00:00,30.99,31.02,30.88,30.92,35000.0,30.99,31.02,30.88,30.92,35000.0
2022-04-07 10:05:00,30.78,30.78,30.7,30.7,25000.0,30.78,30.78,30.7,30.7,25000.0
2022-04-07 10:10:00,30.7,30.74,30.69,30.7,55000.0,30.7,30.74,30.69,30.7,55000.0
2022-04-07 10:15:00,30.72,30.73,30.65,30.73,20000.0,30.72,30.73,30.65,30.73,20000.0
2022-04-07 10:20:00,30.73,30.73,30.63,30.63,71650.0,30.73,30.73,30.63,30.63,71650.0
2022-04-07 10:25:00,30.69,30.76,30.67,30.71,180550.0,30.69,30.76,30.67,30.71,180550.0
2022-04-07 10:30:00,30.75,30.79,30.75,30.79,15000.0,30.75,30.79,30.75,30.79,15000.0
2022-04-07 10:35:00,30.77,30.78,30.73,30.78,20000.0,30.77,30.78,30.73,30.78,20000.0
2022-04-07 10:40:00,30.66,30.66,30.61,30.61,20000.0,30.66,30.66,30.61,30.61,20000.0
2022-04-07 10:45:00,30.67,30.67,30.6,30.6,25000.0,30.67,30.67,30.6,30.6,25000.0
2022-04-07 10:50:00,30.59,30.67,30.59,30.65,35000.0,30.59,30.67,30.59,30.65,35000.0
2022-04-07 10:55:00,30.62,30.75,30.62,30.64,95000.0,30.62,30.75,30.62,30.64,95000.0
2022-04-07 11:00:00,30.76,30.78,30.71,30.71,45000.0,30.76,30.78,30.71,30.71,45000.0
2022-04-07 11:05:00,30.8,30.81,30.79,30.79,15000.0,30.8,30.81,30.79,30.79,15000.0
2022-04-07 11:10:00,30.76,30.76,30.67,30.67,30000.0,30.76,30.76,30.67,30.67,30000.0
2022-04-07 11:15:00,30.65,30.65,30.63,30.63,35000.0,30.65,30.65,30.63,30.63,35000.0
2022-04-07 11:20:00,30.63,30.63,30.57,30.63,35000.0,30.63,30.63,30.57,30.63,35000.0
2022-04-07 11:25:00,30.66,30.66,30.56,30.6,35000.0,30.66,30.66,30.56,30.6,35000.0
2022-04-07 11:30:00,30.45,30.52,30.41,30.48,35000.0,30.45,30.52,30.41,30.48,35000.0
2022-04-07 11:35:00,30.47,30.64,30.47,30.64,20000.0,30.47,30.64,30.47,30.64,20000.0
2022-04-07 11:40:00,30.59,30.59,30.59,30.59,7800.0,30.59,30.59,30.59,30.59,7800.0
2022-04-07 11:45:00,30.61,30.63,30.58,30.58,30000.0,30.61,30.63,30.58,30.58,30000.0
2022-04-07 11:50:00,30.56,30.56,30.56,30.56,5000.0,30.56,30.56,30.56,30.56,5000.0
2022-04-07 11:55:00,30.48,30.48,30.4,30.42,110100.0,30.48,30.48,30.4,30.42,110100.0
2022-04-07 12:00:00,30.4,30.41,30.34,30.37,104600.0,30.4,30.41,30.34,30.37,104600.0
2022-04-07 12:05:00,30.41,30.41,30.33,30.4,26000.0,30.41,30.41,30.33,30.4,26000.0
2022-04-07 12:10:00,30.47,30.47,30.43,30.43,10000.0,30.47,30.47,30.43,30.43,10000.0
2022-04-07 12:15:00,30.47,30.47,30.33,30.36,30000.0,30.47,30.47,30.33,30.36,30000.0
2022-04-07 12:20:00,30.38,30.39,30.38,30.39,22500.0,30.38,30.39,30.38,30.39,22500.0
2022-04-07 12:25:00,30.43,30.44,30.4,30.4,30000.0,30.43,30.44,30.4,30.4,30000.0
2022-04-07 12:30:00,30.4,30.4,30.4,30.4,0.0,30.4,30.4,30.4,30.4,0.0
2022-04-07 12:35:00,30.47,30.47,30.41,30.41,45000.0,30.47,30.47,30.41,30.41,45000.0
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 12:45:00,30.39,30.39,30.39,30.39,0.0,30.39,30.39,30.39,30.39,0.0
2022-04-07 12:50:00,30.33,30.37,30.33,30.37,10000.0,30.33,30.37,30.33,30.37,10000.0
2022-04-07 12:55:00,30.43,30.43,30.43,30.43,5000.0,30.43,30.43,30.43,30.43,5000.0
2022-04-07 13:00:00,30.45,30.5,30.43,30.5,20000.0,30.45,30.5,30.43,30.5,20000.0
2022-04-07 13:05:00,30.54,30.55,30.44,30.5,45000.0,30.54,30.55,30.44,30.5,45000.0
2022-04-07 13:10:00,30.55,30.58,30.54,30.57,31450.0,30.55,30.58,30.54,30.57,31450.0
2022-04-07 13:15:00,30.56,30.56,30.56,30.56,10000.0,30.56,30.56,30.56,30.56,10000.0
2022-04-07 13:20:00,30.58,30.62,30.58,30.62,10000.0,30.58,30.62,30.58,30.62,10000.0
2022-04-07 13:25:00,30.62,30.62,30.62,30.62,5000.0,30.62,30.62,30.62,30.62,5000.0
2022-04-07 13:30:00,30.68,30.68,30.57,30.57,40100.0,30.68,30.68,30.57,30.57,40100.0
2022-04-07 13:35:00,30.6,30.64,30.54,30.6,65500.0,30.6,30.64,30.54,30.6,65500.0
2022-04-07 13:40:00,30.61,30.68,30.6,30.68,30000.0,30.61,30.68,30.6,30.68,30000.0
2022-04-07 13:45:00,30.7,30.7,30.62,30.64,270000.0,30.7,30.7,30.62,30.64,270000.0
2022-04-07 13:50:00,30.59,30.64,30.5,30.5,172100.0,30.59,30.64,30.5,30.5,172100.0
2022-04-07 13:55:00,30.62,30.78,30.62,30.67,46800.0,30.62,30.78,30.62,30.67,46800.0
2022-04-07 14:00:00,30.69,30.72,30.68,30.71,35100.0,30.69,30.72,30.68,30.71,35100.0
2022-04-07 14:05:00,30.78,30.78,30.55,30.66,35000.0,30.78,30.78,30.55,30.66,35000.0
2022-04-07 14:10:00,30.63,30.7,30.62,30.69,30050.0,30.63,30.7,30.62,30.69,30050.0
2022-04-07 14:15:00,30.63,30.63,30.6,30.6,30000.0,30.63,30.63,30.6,30.6,30000.0
2022-04-07 14:20:00,30.6,30.62,30.56,30.57,70150.0,30.6,30.62,30.56,30.57,70150.0
2022-04-07 14:25:00,30.56,30.62,30.48,30.48,341850.0,30.56,30.62,30.48,30.48,341850.0
2022-04-07 14:30:00,30.52,30.62,30.52,30.62,85500.0,30.52,30.62,30.52,30.62,85500.0
2022-04-07 14:35:00,30.58,30.63,30.55,30.63,85350.0,30.58,30.63,30.55,30.63,85350.0
2022-04-07 14:40:00,30.56,30.61,30.56,30.59,37600.0,30.56,30.61,30.56,30.59,37600.0
2022-04-07 14:45:00,30.62,30.71,30.53,30.71,266500.0,30.62,30.71,30.53,30.71,266500.0
2022-04-07 14:50:00,30.76,30.83,30.75,30.83,44400.0,30.76,30.83,30.75,30.83,44400.0
2022-04-07 14:55:00,30.84,30.9,30.8,30.8,110000.0,30.84,30.9,30.8,30.8,110000.0
2022-04-07 15:00:00,30.82,30.87,30.82,30.83,25000.0,30.82,30.87,30.82,30.83,25000.0
2022-04-07 15:05:00,30.88,30.94,30.86,30.94,50000.0,30.88,30.94,30.86,30.94,50000.0
2022-04-07 15:10:00,30.92,30.94,30.92,30.94,30500.0,30.92,30.94,30.92,30.94,30500.0
2022-04-07 15:15:00,30.87,30.87,30.81,30.81,20000.0,30.87,30.87,30.81,30.81,20000.0
2022-04-07 15:20:00,30.8,30.8,30.75,30.79,100000.0,30.8,30.8,30.75,30.79,100000.0
2022-04-07 15:25:00,30.8,30.84,30.79,30.79,40250.0,30.8,30.84,30.79,30.79,40250.0
2022-04-07 15:30:00,30.9,30.9,30.83,30.83,30000.0,30.9,30.9,30.83,30.83,30000.0
2022-04-07 15:35:00,30.86,30.87,30.83,30.87,15000.0,30.86,30.87,30.83,30.87,15000.0
2022-04-07 15:40:00,30.89,30.95,30.89,30.95,110150.0,30.89,30.95,30.89,30.95,110150.0
2022-04-07 15:45:00,30.95,30.97,30.89,30.89,95900.0,30.95,30.97,30.89,30.89,95900.0
2022-04-07 15:50:00,30.84,30.89,30.84,30.88,110200.0,30.84,30.89,30.84,30.88,110200.0
2022-04-07 15:55:00,30.85,30.9,30.85,30.9,257950.0,30.85,30.9,30.85,30.9,257950.0
2022-04-08 09:30:00,30.64,30.85,30.64,30.85,48800.0,30.64,30.85,30.64,30.85,48800.0
2022-04-08 09:35:00,30.69,30.83,30.64,30.83,38600.0,30.69,30.83,30.64,30.83,38600.0
2022-04-08 09:40:00,30.83,30.83,30.83,30.83,0.0,30.83,30.83,30.83,30.83,0.0
2022-04-08 09:45:00,30.82,30.97,30.82,30.86,47650.0,30.82,30.97,30.82,30.86,47650.0
2022-04-08 09:50:00,30.95,30.95,30.78,30.78,15000.0,30.95,30.95,30.78,30.78,15000.0
2022-04-08 09:55:00,30.7,30.7,30.7,30.7,5000.0,30.7,30.7,30.7,30.7,5000.0
2022-04-08 10:00:00,30.7,30.7,30.7,30.7,0.0,30.7,30.7,30.7,30.7,0.0
2022-04-08 10:05:00,30.87,30.95,30.87,30.91,40000.0,30.87,30.95,30.87,30.91,40000.0
2022-04-08 10:10:00,30.91,30.91,30.76,30.76,10000.0,30.91,30.91,30.76,30.76,10000.0
2022-04-08 10:15:00,30.68,30.81,30.68,30.79,15000.0,30.68,30.81,30.68,30.79,15000.0
2022-04-08 10:20:00,30.85,30.85,30.85,30.85,5000.0,30.85,30.85,30.85,30.85,5000.0
2022-04-08 10:25:00,30.94,31.02,30.94,30.97,40700.0,30.94,31.02,30.94,30.97,40700.0
2022-04-08 10:30:00,31.0,31.0,30.96,30.96,15000.0,31.0,31.0,30.96,30.96,15000.0
2022-04-08 10:35:00,31.01,31.01,30.95,30.98,40050.0,31.01,31.01,30.95,30.98,40050.0
2022-04-08 10:40:00,30.93,30.93,30.87,30.87,10000.0,30.93,30.93,30.87,30.87,10000.0
2022-04-08 10:45:00,30.82,30.82,30.63,30.63,238300.0,30.82,30.82,30.63,30.63,238300.0
2022-04-08 10:50:00,30.68,30.8,30.68,30.75,65000.0,30.68,30.8,30.68,30.75,65000.0
2022-04-08 10:55:00,30.78,30.85,30.78,30.85,81750.0,30.78,30.85,30.78,30.85,81750.0
2022-04-08 11:00:00,30.89,30.89,30.82,30.82,17500.0,30.89,30.89,30.82,30.82,17500.0
2022-04-08 11:05:00,30.9,30.94,30.88,30.88,15000.0,30.9,30.94,30.88,30.88,15000.0
2022-04-08 11:10:00,30.92,30.92,30.92,30.92,40750.0,30.92,30.92,30.92,30.92,40750.0
2022-04-08 11:15:00,30.96,30.96,30.96,30.96,5000.0,30.96,30.96,30.96,30.96,5000.0
2022-04-08 11:20:00,30.95,30.95,30.94,30.95,25000.0,30.95,30.95,30.94,30.95,25000.0
2022-04-08 11:25:00,30.97,31.0,30.97,30.98,45000.0,30.97,31.0,30.97,30.98,45000.0
2022-04-08 11:30:00,31.02,31.04,30.99,31.04,30000.0,31.02,31.04,30.99,31.04,30000.0
2022-04-08 11:35:00,30.99,30.99,30.94,30.94,30000.0,30.99,30.99,30.94,30.94,30000.0
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 11:45:00,30.94,30.94,30.94,30.94,0.0,30.94,30.94,30.94,30.94,0.0
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 11:55:00,30.94,30.94,30.94,30.94,0.0,30.94,30.94,30.94,30.94,0.0
2022-04-08 12:00:00,30.94,30.94,30.94,30.94,0.0,30.94,30.94,30.94,30.94,0.0
2022-04-08 12:05:00,30.99,30.99,30.99,30.99,5000.0,30.99,30.99,30.99,30.99,5000.0
2022-04-08 12:10:00,31.02,31.02,30.96,30.96,25000.0,31.02,31.02,30.96,30.96,25000.0
2022-04-08 12:15:00,30.93,30.99,30.93,30.99,18000.0,30.93,30.99,30.93,30.99,18000.0
2022-04-08 12:20:00,31.04,31.12,31.02,31.02,55000.0,31.04,31.12,31.02,31.02,55000.0
2022-04-08 12:25:00,31.02,31.1,31.02,31.1,10000.0,31.02,31.1,31.02,31.1,10000.0
2022-04-08 12:30:00,31.09,31.09,31.02,31.02,30000.0,31.09,31.09,31.02,31.02,30000.0
2022-04-08 12:35:00,31.01,31.06,31.01,31.06,22950.0,31.01,31.06,31.01,31.06,22950.0
2022-04-08 12:40:00,31.01,31.01,30.92,31.01,70500.0,31.01,31.01,30.92,31.01,70500.0
2022-04-08 12:45:00,30.99,31.0,30.99,31.0,10000.0,30.99,31.0,30.99,31.0,10000.0
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 12:55:00,31.06,31.06,31.06,31.06,0.0,31.06,31.06,31.06,31.06,0.0
2022-04-08 13:00:00,31.02,31.02,31.02,31.02,10000.0,31.02,31.02,31.02,31.02,10000.0
2022-04-08 13:05:00,31.07,31.07,31.07,31.07,5000.0,31.07,31.07,31.07,31.07,5000.0
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 13:15:00,30.94,30.94,30.94,30.94,0.0,30.94,30.94,30.94,30.94,0.0
2022-04-08 13:20:00,31.0,31.04,31.0,31.04,15000.0,31.0,31.04,31.0,31.04,15000.0
2022-04-08 13:25:00,31.06,31.06,31.06,31.06,5000.0,31.06,31.06,31.06,31.06,5000.0
2022-04-08 13:30:00,31.06,31.06,31.06,31.06,0.0,31.06,31.06,31.06,31.06,0.0
2022-04-08 13:35:00,31.0,31.0,30.98,31.0,45000.0,31.0,31.0,30.98,31.0,45000.0
2022-04-08 13:40:00,30.99,31.04,30.99,31.04,10000.0,30.99,31.04,30.99,31.04,10000.0
2022-04-08 13:45:00,30.99,30.99,30.99,30.99,5000.0,30.99,30.99,30.99,30.99,5000.0
2022-04-08 13:50:00,31.02,31.07,31.02,31.07,20000.0,31.02,31.07,31.02,31.07,20000.0
2022-04-08 13:55:00,31.03,31.03,31.0,31.0,15000.0,31.03,31.03,31.0,31.0,15000.0
2022-04-08 14:00:00,31.0,31.0,31.0,31.0,0.0,31.0,31.0,31.0,31.0,0.0
2022-04-08 14:05:00,31.03,31.03,31.03,31.03,5000.0,31.03,31.03,31.03,31.03,5000.0
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 14:15:00,31.12,31.12,31.12,31.12,0.0,31.12,31.12,31.12,31.12,0.0
2022-04-08 14:20:00,31.15,31.15,31.11,31.11,30000.0,31.15,31.15,31.11,31.11,30000.0
2022-04-08 14:25:00,31.09,31.09,31.0,31.0,35200.0,31.09,31.09,31.0,31.0,35200.0
2022-04-08 14:30:00,30.97,30.97,30.97,30.97,10000.0,30.97,30.97,30.97,30.97,10000.0
2022-04-08 14:35:00,31.01,31.01,31.01,31.01,15000.0,31.01,31.01,31.01,31.01,15000.0
2022-04-08 14:40:00,31.01,31.01,31.01,31.01,0.0,31.01,31.01,31.01,31.01,0.0
2022-04-08 14:45:00,31.0,31.09,30.98,30.98,75000.0,31.0,31.09,30.98,30.98,75000.0
2022-04-08 14:50:00,31.07,31.07,31.07,31.07,5000.0,31.07,31.07,31.07,31.07,5000.0
2022-04-08 14:55:00,31.08,31.09,31.08,31.09,22500.0,31.08,31.09,31.08,31.09,22500.0
2022-04-08 15:00:00,31.09,31.09,31.09,31.09,14400.0,31.09,31.09,31.09,31.09,14400.0
2022-04-08 15:05:00,31.02,31.06,31.02,31.06,20000.0,31.02,31.06,31.02,31.06,20000.0
2022-04-08 15:10:00,31.02,31.05,30.95,31.05,240600.0,31.02,31.05,30.95,31.05,240600.0
2022-04-08 15:15:00,30.99,31.05,30.99,31.01,30000.0,30.99,31.05,30.99,31.01,30000.0
2022-04-08 15:20:00,31.03,31.03,30.98,30.98,60600.0,31.03,31.03,30.98,30.98,60600.0
2022-04-08 15:25:00,30.98,30.99,30.98,30.99,10000.0,30.98,30.99,30.98,30.99,10000.0
2022-04-08 15:30:00,30.99,30.99,30.95,30.95,18450.0,30.99,30.99,30.95,30.95,18450.0
2022-04-08 15:35:00,30.94,30.95,30.92,30.93,30000.0,30.94,30.95,30.92,30.93,30000.0
2022-04-08 15:40:00,30.93,31.0,30.9,31.0,54200.0,30.93,31.0,30.9,31.0,54200.0
2022-04-08 15:45:00,30.98,30.98,30.93,30.95,65000.0,30.98,30.98,30.93,30.95,65000.0
2022-04-08 15:50:00,30.95,30.95,30.86,30.9,58650.0,30.95,30.95,30.86,30.9,58650.0
2022-04-08 15:55:00,30.92,30.92,30.85,30.89,312900.0,30.92,30.92,30.85,30.89,312900.0
2022-04-11 09:30:00,30.54,30.56,30.43,30.43,148350.0,30.54,30.56,30.43,30.43,148350.0
2022-04-11 09:35:00,30.41,30.52,30.38,30.45,47700.0,30.41,30.52,30.38,30.45,47700.0
2022-04-11 09:40:00,30.39,30.62,30.39,30.52,71250.0,30.39,30.62,30.39,30.52,71250.0
2022-04-11 09:45:00,30.68,30.68,30.57,30.57,45000.0,30.68,30.68,30.57,30.57,45000.0
2022-04-11 09:50:00,30.59,30.68,30.56,30.68,30000.0,30.59,30.68,30.56,30.68,30000.0
2022-04-11 09:55:00,30.56,30.62,30.5,30.6,55500.0,30.56,30.62,30.5,30.6,55500.0
2022-04-11 10:00:00,30.4,30.6,30.4,30.53,26350.0,30.4,30.6,30.4,30.53,26350.0
2022-04-11 10:05:00,30.52,30.54,30.45,30.45,93450.0,30.52,30.54,30.45,30.45,93450.0
2022-04-11 10:10:00,30.42,30.46,30.27,30.27,45400.0,30.42,30.46,30.27,30.27,45400.0
2022-04-11 10:15:00,30.28,30.28,30.08,30.11,60000.0,30.28,30.28,30.08,30.11,60000.0
2022-04-11 10:20:00,30.12,30.16,30.12,30.16,35000.0,30.12,30.16,30.12,30.16,35000.0
2022-04-11 10:25:00,30.18,30.19,30.09,30.12,65000.0,30.18,30.19,30.09,30.12,65000.0
2022-04-11 10:30:00,30.13,30.16,30.09,30.16,15000.0,30.13,30.16,30.09,30.16,15000.0
2022-04-11 10:35:00,30.07,30.08,29.87,29.9,68000.0,30.07,30.08,29.87,29.9,68000.0
2022-04-11 10:40:00,29.88,29.88,29.7,29.72,185000.0,29.88,29.88,29.7,29.72,185000.0
2022-04-11 10:45:00,29.72,29.76,29.66,29.71,114350.0,29.72,29.76,29.66,29.71,114350.0
2022-04-11 10:50:00,29.72,29.74,29.72,29.74,45000.0,29.72,29.74,29.72,29.74,45000.0
2022-04-11 10:55:00,29.71,29.74,29.69,29.7,46500.0,29.71,29.74,29.69,29.7,46500.0
2022-04-11 11:00:00,29.73,29.74,29.66,29.67,60500.0,29.73,29.74,29.66,29.67,60500.0
2022-04-11 11:05:00,29.69,29.69,29.65,29.66,33750.0,29.69,29.69,29.65,29.66,33750.0
2022-04-11 11:10:00,29.75,29.79,29.7,29.79,104700.0,29.75,29.79,29.7,29.79,104700.0
2022-04-11 11:15:00,29.85,29.85,29.84,29.84,15000.0,29.85,29.85,29.84,29.84,15000.0
2022-04-11 11:20:00,29.82,29.85,29.82,29.85,15000.0,29.82,29.85,29.82,29.85,15000.0
2022-04-11 11:25:00,29.85,29.92,29.83,29.92,45000.0,29.85,29.92,29.83,29.92,45000.0
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 11:35:00,30.01,30.01,30.01,30.01,0.0,30.01,30.01,30.01,30.01,0.0
2022-04-11 11:40:00,30.09,30.1,30.06,30.08,25000.0,30.09,30.1,30.06,30.08,25000.0
2022-04-11 11:45:00,30.06,30.06,30.06,30.06,5000.0,30.06,30.06,30.06,30.06,5000.0
2022-04-11 11:50:00,30.01,30.09,30.0,30.09,20000.0,30.01,30.09,30.0,30.09,20000.0
2022-04-11 11:55:00,30.06,30.06,30.04,30.04,28500.0,30.06,30.06,30.04,30.04,28500.0
2022-04-11 12:00:00,30.06,30.1,30.06,30.1,83300.0,30.06,30.1,30.06,30.1,83300.0
2022-04-11 12:05:00,30.12,30.13,30.12,30.13,10000.0,30.12,30.13,30.12,30.13,10000.0
2022-04-11 12:10:00,30.13,30.15,30.12,30.15,40000.0,30.13,30.15,30.12,30.15,40000.0
2022-04-11 12:15:00,30.13,30.13,30.13,30.13,5000.0,30.13,30.13,30.13,30.13,5000.0
2022-04-11 12:20:00,30.06,30.06,30.06,30.06,5000.0,30.06,30.06,30.06,30.06,5000.0
2022-04-11 12:25:00,30.05,30.06,30.05,30.06,10000.0,30.05,30.06,30.05,30.06,10000.0
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 12:35:00,30.06,30.06,30.06,30.06,0.0,30.06,30.06,30.06,30.06,0.0
2022-04-11 12:40:00,30.06,30.06,30.06,30.06,0.0,30.06,30.06,30.06,30.06,0.0
2022-04-11 12:45:00,30.07,30.07,30.01,30.01,17000.0,30.07,30.07,30.01,30.01,17000.0
2022-04-11 12:50:00,30.06,30.1,30.06,30.1,20000.0,30.06,30.1,30.06,30.1,20000.0
2022-04-11 12:55:00,30.1,30.14,30.09,30.14,27500.0,30.1,30.14,30.09,30.14,27500.0
2022-04-11 13:00:00,30.18,30.18,30.12,30.12,20000.0,30.18,30.18,30.12,30.12,20000.0
2022-04-11 13:05:00,30.18,30.22,30.18,30.22,20000.0,30.18,30.22,30.18,30.22,20000.0
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 13:15:00,30.22,30.22,30.22,30.22,0.0,30.22,30.22,30.22,30.22,0.0
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 13:25:00,30.13,30.13,30.13,30.13,0.0,30.13,30.13,30.13,30.13,0.0
2022-04-11 13:30:00,30.13,30.13,30.13,30.13,0.0,30.13,30.13,30.13,30.13,0.0
2022-04-11 13:35:00,30.2,30.2,30.2,30.2,5000.0,30.2,30.2,30.2,30.2,5000.0
2022-04-11 13:40:00,30.14,30.2,30.14,30.17,25000.0,30.14,30.2,30.14,30.17,25000.0
2022-04-11 13:45:00,30.18,30.18,30.14,30.15,44700.0,30.18,30.18,30.14,30.15,44700.0
2022-04-11 13:50:00,30.15,30.15,30.15,30.15,0.0,30.15,30.15,30.15,30.15,0.0
2022-04-11 13:55:00,30.12,30.12,30.12,30.12,5000.0,30.12,30.12,30.12,30.12,5000.0
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 14:05:00,30.12,30.12,30.12,30.12,0.0,30.12,30.12,30.12,30.12,0.0
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 14:15:00,30.13,30.13,30.13,30.13,0.0,30.13,30.13,30.13,30.13,0.0
2022-04-11 14:20:00,30.09,30.09,30.09,30.09,10000.0,30.09,30.09,30.09,30.09,10000.0
2022-04-11 14:25:00,30.15,30.18,30.14,30.17,35000.0,30.15,30.18,30.14,30.17,35000.0
2022-04-11 14:30:00,30.17,30.17,30.17,30.17,0.0,30.17,30.17,30.17,30.17,0.0
2022-04-11 14:35:00,30.15,30.17,30.1,30.1,30000.0,30.15,30.17,30.1,30.1,30000.0
2022-04-11 14:40:00,30.16,30.18,30.14,30.14,52400.0,30.16,30.18,30.14,30.14,52400.0
2022-04-11 14:45:00,30.28,30.28,30.28,30.28,5000.0,30.28,30.28,30.28,30.28,5000.0
2022-04-11 14:50:00,30.27,30.27,30.27,30.27,5000.0,30.27,30.27,30.27,30.27,5000.0
2022-04-11 14:55:00,30.27,30.27,30.27,30.27,5400.0,30.27,30.27,30.27,30.27,5400.0
2022-04-11 15:00:00,30.29,30.29,30.28,30.28,10000.0,30.29,30.29,30.28,30.28,10000.0
2022-04-11 15:05:00,30.23,30.26,30.23,30.26,15000.0,30.23,30.26,30.23,30.26,15000.0
2022-04-11 15:10:00,30.26,30.26,30.26,30.26,0.0,30.26,30.26,30.26,30.26,0.0
2022-04-11 15:15:00,30.28,30.28,30.23,30.25,35000.0,30.28,30.28,30.23,30.25,35000.0
2022-04-11 15:20:00,30.25,30.25,30.22,30.22,20000.0,30.25,30.25,30.22,30.22,20000.0
2022-04-11 15:25:00,30.2,30.26,30.2,30.26,49550.0,30.2,30.26,30.2,30.26,49550.0
2022-04-11 15:30:00,30.27,30.27,30.21,30.21,45000.0,30.27,30.27,30.21,30.21,45000.0
2022-04-11 15:35:00,30.2,30.25,30.19,30.25,60650.0,30.2,30.25,30.19,30.25,60650.0
2022-04-11 15:40:00,30.26,30.26,30.24,30.24,39050.0,30.26,30.26,30.24,30.24,39050.0
2022-04-11 15:45:00,30.22,30.22,30.19,30.19,50000.0,30.22,30.22,30.19,30.19,50000.0
2022-04-11 15:50:00,30.16,30.17,30.14,30.15,75000.0,30.16,30.17,30.14,30.15,75000.0
2022-04-11 15:55:00,30.14,30.23,30.14,30.23,216350.0,30.14,30.23,30.14,30.23,216350.0
2022-04-12 09:30:00,30.62,30.94,30.62,30.94,155600.0,30.62,30.94,30.62,30.94,155600.0
2022-04-12 09:35:00,30.94,31.03,30.94,31.01,20250.0,30.94,31.03,30.94,31.01,20250.0
2022-04-12 09:40:00,30.96,31.02,30.91,31.02,35000.0,30.96,31.02,30.91,31.02,35000.0
2022-04-12 09:45:00,31.06,31.11,31.02,31.11,85000.0,31.06,31.11,31.02,31.11,85000.0
2022-04-12 09:50:00,31.11,31.5,31.11,31.47,143800.0,31.11,31.5,31.11,31.47,143800.0
2022-04-12 09:55:00,31.31,31.31,31.23,31.25,48900.0,31.31,31.31,31.23,31.25,48900.0
2022-04-12 10:00:00,31.26,31.27,31.23,31.26,54150.0,31.26,31.27,31.23,31.26,54150.0
2022-04-12 10:05:00,31.28,31.28,31.27,31.27,15000.0,31.28,31.28,31.27,31.27,15000.0
2022-04-12 10:10:00,31.32,31.32,31.32,31.32,20000.0,31.32,31.32,31.32,31.32,20000.0
2022-04-12 10:15:00,31.23,31.3,31.21,31.21,45000.0,31.23,31.3,31.21,31.21,45000.0
2022-04-12 10:20:00,31.18,31.19,31.16,31.16,38700.0,31.18,31.19,31.16,31.16,38700.0
2022-04-12 10:25:00,31.19,31.19,31.19,31.19,5000.0,31.19,31.19,31.19,31.19,5000.0
2022-04-12 10:30:00,31.17,31.17,31.17,31.17,5000.0,31.17,31.17,31.17,31.17,5000.0
2022-04-12 10:35:00,31.14,31.14,30.98,30.98,26200.0,31.14,31.14,30.98,30.98,26200.0
2022-04-12 10:40:00,31.08,31.12,31.05,31.12,80450.0,31.08,31.12,31.05,31.12,80450.0
2022-04-12 10:45:00,31.17,31.18,31.17,31.18,10000.0,31.17,31.18,31.17,31.18,10000.0
2022-04-12 10:50:00,30.96,31.08,30.96,31.08,45000.0,30.96,31.08,30.96,31.08,45000.0
2022-04-12 10:55:00,31.12,31.18,31.12,31.15,55000.0,31.12,31.18,31.12,31.15,55000.0
2022-04-12 11:00:00,31.14,31.19,31.11,31.19,15150.0,31.14,31.19,31.11,31.19,15150.0
2022-04-12 11:05:00,31.24,31.24,31.23,31.23,15000.0,31.24,31.24,31.23,31.23,15000.0
2022-04-12 11:10:00,31.23,31.33,31.18,31.33,100250.0,31.23,31.33,31.18,31.33,100250.0
2022-04-12 11:15:00,31.29,31.33,31.29,31.3,65000.0,31.29,31.33,31.29,31.3,65000.0
2022-04-12 11:20:00,31.32,31.32,31.31,31.31,16950.0,31.32,31.32,31.31,31.31,16950.0
2022-04-12 11:25:00,31.4,31.4,31.4,31.4,10000.0,31.4,31.4,31.4,31.4,10000.0
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 11:35:00,31.42,31.42,31.42,31.42,0.0,31.42,31.42,31.42,31.42,0.0
2022-04-12 11:40:00,31.32,31.34,31.3,31.32,40000.0,31.32,31.34,31.3,31.32,40000.0
2022-04-12 11:45:00,31.3,31.3,31.3,31.3,7450.0,31.3,31.3,31.3,31.3,7450.0
2022-04-12 11:50:00,31.27,31.29,31.27,31.29,63050.0,31.27,31.29,31.27,31.29,63050.0
2022-04-12 11:55:00,31.16,31.16,31.16,31.16,5000.0,31.16,31.16,31.16,31.16,5000.0
2022-04-12 12:00:00,31.23,31.23,31.17,31.17,15000.0,31.23,31.23,31.17,31.17,15000.0
2022-04-12 12:05:00,31.17,31.17,31.15,31.17,62600.0,31.17,31.17,31.15,31.17,62600.0
2022-04-12 12:10:00,31.17,31.17,31.12,31.16,40700.0,31.17,31.17,31.12,31.16,40700.0
2022-04-12 12:15:00,31.12,31.12,31.08,31.08,25550.0,31.12,31.12,31.08,31.08,25550.0
2022-04-12 12:20:00,31.17,31.17,31.17,31.17,10000.0,31.17,31.17,31.17,31.17,10000.0
2022-04-12 12:25:00,31.05,31.05,31.0,31.01,52300.0,31.05,31.05,31.0,31.01,52300.0
2022-04-12 12:30:00,31.03,31.03,31.02,31.02,15550.0,31.03,31.03,31.02,31.02,15550.0
2022-04-12 12:35:00,31.1,31.1,31.08,31.08,30150.0,31.1,31.1,31.08,31.08,30150.0
2022-04-12 12:40:00,31.14,31.14,31.14,31.14,5000.0,31.14,31.14,31.14,31.14,5000.0
2022-04-12 12:45:00,31.04,31.11,31.04,31.11,20000.0,31.04,31.11,31.04,31.11,20000.0
2022-04-12 12:50:00,31.12,31.16,31.12,31.16,10000.0,31.12,31.16,31.12,31.16,10000.0
2022-04-12 12:55:00,31.14,31.14,31.13,31.13,16250.0,31.14,31.14,31.13,31.13,16250.0
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 13:05:00,31.08,31.08,31.08,31.08,0.0,31.08,31.08,31.08,31.08,0.0
2022-04-12 13:10:00,31.18,31.18,31.17,31.17,15000.0,31.18,31.18,31.17,31.17,15000.0
2022-04-12 13:15:00,31.14,31.14,31.14,31.14,5550.0,31.14,31.14,31.14,31.14,5550.0
2022-04-12 13:20:00,31.14,31.14,31.14,31.14,0.0,31.14,31.14,31.14,31.14,0.0
2022-04-12 13:25:00,31.12,31.12,31.12,31.12,10000.0,31.12,31.12,31.12,31.12,10000.0
2022-04-12 13:30:00,31.2,31.22,31.19,31.22,20000.0,31.2,31.22,31.19,31.22,20000.0
2022-04-12 13:35:00,31.22,31.25,31.17,31.19,45000.0,31.22,31.25,31.17,31.19,45000.0
2022-04-12 13:40:00,31.14,31.14,31.08,31.08,12500.0,31.14,31.14,31.08,31.08,12500.0
2022-04-12 13:45:00,31.09,31.15,31.09,31.14,25000.0,31.09,31.15,31.09,31.14,25000.0
2022-04-12 13:50:00,31.06,31.09,31.06,31.09,20000.0,31.06,31.09,31.06,31.09,20000.0
2022-04-12 13:55:00,31.08,31.09,31.03,31.08,125600.0,31.08,31.09,31.03,31.08,125600.0
2022-04-12 14:00:00,31.05,31.05,30.91,30.91,229400.0,31.05,31.05,30.91,30.91,229400.0
2022-04-12 14:05:00,30.88,30.88,30.84,30.85,40000.0,30.88,30.88,30.84,30.85,40000.0
2022-04-12 14:10:00,30.84,30.84,30.74,30.75,40650.0,30.84,30.84,30.74,30.75,40650.0
2022-04-12 14:15:00,30.7,30.73,30.64,30.73,55150.0,30.7,30.73,30.64,30.73,55150.0
2022-04-12 14:20:00,30.7,30.7,30.66,30.66,10000.0,30.7,30.7,30.66,30.66,10000.0
2022-04-12 14:25:00,30.71,30.71,30.62,30.66,15000.0,30.71,30.71,30.62,30.66,15000.0
2022-04-12 14:30:00,30.59,30.59,30.52,30.57,52650.0,30.59,30.59,30.52,30.57,52650.0
2022-04-12 14:35:00,30.58,30.58,30.58,30.58,45000.0,30.58,30.58,30.58,30.58,45000.0
2022-04-12 14:40:00,30.6,30.62,30.6,30.62,31000.0,30.6,30.62,30.6,30.62,31000.0
2022-04-12 14:45:00,30.7,30.71,30.7,30.71,20000.0,30.7,30.71,30.7,30.71,20000.0
2022-04-12 14:50:00,30.66,30.74,30.66,30.74,40000.0,30.66,30.74,30.66,30.74,40000.0
2022-04-12 14:55:00,30.77,30.81,30.72,30.72,20000.0,30.77,30.81,30.72,30.72,20000.0
2022-04-12 15:00:00,30.72,30.72,30.65,30.65,15000.0,30.72,30.72,30.65,30.65,15000.0
2022-04-12 15:05:00,30.6,30.6,30.59,30.59,15000.0,30.6,30.6,30.59,30.59,15000.0
2022-04-12 15:10:00,30.59,30.59,30.53,30.53,35950.0,30.59,30.59,30.53,30.53,35950.0
2022-04-12 15:15:00,30.55,30.59,30.55,30.59,69000.0,30.55,30.59,30.55,30.59,69000.0
2022-04-12 15:20:00,30.59,30.59,30.59,30.59,0.0,30.59,30.59,30.59,30.59,0.0
2022-04-12 15:25:00,30.64,30.64,30.58,30.59,35150.0,30.64,30.64,30.58,30.59,35150.0
2022-04-12 15:30:00,30.59,30.64,30.56,30.56,60750.0,30.59,30.64,30.56,30.56,60750.0
2022-04-12 15:35:00,30.61,30.76,30.61,30.76,55000.0,30.61,30.76,30.61,30.76,55000.0
2022-04-12 15:40:00,30.72,30.72,30.68,30.68,15450.0,30.72,30.72,30.68,30.68,15450.0
2022-04-12 15:45:00,30.64,30.78,30.64,30.73,70100.0,30.64,30.78,30.64,30.73,70100.0
2022-04-12 15:50:00,30.71,30.71,30.64,30.65,58500.0,30.71,30.71,30.64,30.65,58500.0
2022-04-12 15:55:00,30.69,30.71,30.63,30.64,205700.0,30.69,30.71,30.63,30.64,205700.0
2022-04-13 09:30:00,30.68,30.79,30.67,30.79,90900.0,30.68,30.79,30.67,30.79,90900.0
2022-04-13 09:35:00,30.94,31.0,30.91,30.94,25000.0,30.94,31.0,30.91,30.94,25000.0
2022-04-13 09:40:00,31.0,31.09,31.0,31.09,43700.0,31.0,31.09,31.0,31.09,43700.0
2022-04-13 09:45:00,31.01,31.27,31.01,31.2,143050.0,31.01,31.27,31.01,31.2,143050.0
2022-04-13 09:50:00,31.02,31.18,31.02,31.18,20000.0,31.02,31.18,31.02,31.18,20000.0
2022-04-13 09:55:00,31.25,31.29,31.21,31.29,80850.0,31.25,31.29,31.21,31.29,80850.0
2022-04-13 10:00:00,31.17,31.18,31.17,31.18,18700.0,31.17,31.18,31.17,31.18,18700.0
2022-04-13 10:05:00,31.22,31.22,31.14,31.14,19100.0,31.22,31.22,31.14,31.14,19100.0
2022-04-13 10:10:00,31.1,31.1,31.1,31.1,8750.0,31.1,31.1,31.1,31.1,8750.0
2022-04-13 10:15:00,31.3,31.3,31.3,31.3,34100.0,31.3,31.3,31.3,31.3,34100.0
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 10:25:00,31.37,31.37,31.37,31.37,0.0,31.37,31.37,31.37,31.37,0.0
2022-04-13 10:30:00,31.42,31.42,31.33,31.33,25550.0,31.42,31.42,31.33,31.33,25550.0
2022-04-13 10:35:00,31.39,31.39,31.32,31.32,20000.0,31.39,31.39,31.32,31.32,20000.0
2022-04-13 10:40:00,31.36,31.46,31.36,31.39,35000.0,31.36,31.46,31.36,31.39,35000.0
2022-04-13 10:45:00,31.41,31.41,31.41,31.41,5000.0,31.41,31.41,31.41,31.41,5000.0
2022-04-13 10:50:00,31.42,31.42,31.42,31.42,18750.0,31.42,31.42,31.42,31.42,18750.0
2022-04-13 10:55:00,31.4,31.4,31.4,31.4,5000.0,31.4,31.4,31.4,31.4,5000.0
2022-04-13 11:00:00,31.49,31.6,31.49,31.6,115500.0,31.49,31.6,31.49,31.6,115500.0
2022-04-13 11:05:00,31.58,31.61,31.56,31.56,39250.0,31.58,31.61,31.56,31.56,39250.0
2022-04-13 11:10:00,31.45,31.58,31.45,31.55,45000.0,31.45,31.58,31.45,31.55,45000.0
2022-04-13 11:15:00,31.56,31.59,31.55,31.57,152600.0,31.56,31.59,31.55,31.57,152600.0
2022-04-13 11:20:00,31.53,31.54,31.53,31.54,15000.0,31.53,31.54,31.53,31.54,15000.0
2022-04-13 11:25:00,31.56,31.56,31.51,31.52,20000.0,31.56,31.56,31.51,31.52,20000.0
2022-04-13 11:30:00,31.54,31.58,31.54,31.57,15000.0,31.54,31.58,31.54,31.57,15000.0
2022-04-13 11:35:00,31.53,31.53,31.42,31.42,15550.0,31.53,31.53,31.42,31.42,15550.0
2022-04-13 11:40:00,31.42,31.42,31.42,31.42,0.0,31.42,31.42,31.42,31.42,0.0
2022-04-13 11:45:00,31.42,31.43,31.42,31.42,20000.0,31.42,31.43,31.42,31.42,20000.0
2022-04-13 11:50:00,31.37,31.37,31.37,31.37,5000.0,31.37,31.37,31.37,31.37,5000.0
2022-04-13 11:55:00,31.42,31.42,31.42,31.42,10000.0,31.42,31.42,31.42,31.42,10000.0
2022-04-13 12:00:00,31.39,31.55,31.39,31.55,74450.0,31.39,31.55,31.39,31.55,74450.0
2022-04-13 12:05:00,31.52,31.56,31.5,31.54,25000.0,31.52,31.56,31.5,31.54,25000.0
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 12:15:00,31.64,31.64,31.64,31.64,0.0,31.64,31.64,31.64,31.64,0.0
2022-04-13 12:20:00,31.59,31.59,31.59,31.59,5000.0,31.59,31.59,31.59,31.59,5000.0
2022-04-13 12:25:00,31.6,31.6,31.6,31.6,10400.0,31.6,31.6,31.6,31.6,10400.0
2022-04-13 12:30:00,31.6,31.6,31.6,31.6,0.0,31.6,31.6,31.6,31.6,0.0
2022-04-13 12:35:00,31.54,31.54,31.54,31.54,10000.0,31.54,31.54,31.54,31.54,10000.0
2022-04-13 12:40:00,31.59,31.64,31.59,31.64,43700.0,31.59,31.64,31.59,31.64,43700.0
2022-04-13 12:45:00,31.7,31.73,31.69,31.73,22350.0,31.7,31.73,31.69,31.73,22350.0
2022-04-13 12:50:00,31.67,31.67,31.64,31.64,15000.0,31.67,31.67,31.64,31.64,15000.0
2022-04-13 12:55:00,31.64,31.64,31.64,31.64,10000.0,31.64,31.64,31.64,31.64,10000.0
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 13:05:00,31.64,31.64,31.64,31.64,0.0,31.64,31.64,31.64,31.64,0.0
2022-04-13 13:10:00,31.7,31.72,31.7,31.72,29400.0,31.7,31.72,31.7,31.72,29400.0
2022-04-13 13:15:00,31.7,31.7,31.7,31.7,10000.0,31.7,31.7,31.7,31.7,10000.0
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 13:25:00,31.63,31.63,31.63,31.63,0.0,31.63,31.63,31.63,31.63,0.0
2022-04-13 13:30:00,31.72,31.72,31.72,31.72,18250.0,31.72,31.72,31.72,31.72,18250.0
2022-04-13 13:35:00,31.68,31.74,31.6,31.74,158650.0,31.68,31.74,31.6,31.74,158650.0
2022-04-13 13:40:00,31.74,31.74,31.74,31.74,5000.0,31.74,31.74,31.74,31.74,5000.0
2022-04-13 13:45:00,31.68,31.68,31.68,31.68,10000.0,31.68,31.68,31.68,31.68,10000.0
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 13:55:00,31.68,31.68,31.68,31.68,0.0,31.68,31.68,31.68,31.68,0.0
2022-04-13 14:00:00,31.63,31.64,31.63,31.63,20000.0,31.63,31.64,31.63,31.63,20000.0
2022-04-13 14:05:00,31.68,31.68,31.68,31.68,5300.0,31.68,31.68,31.68,31.68,5300.0
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 14:15:00,31.63,31.63,31.63,31.63,0.0,31.63,31.63,31.63,31.63,0.0
2022-04-13 14:20:00,31.63,31.63,31.63,31.63,0.0,31.63,31.63,31.63,31.63,0.0
2022-04-13 14:25:00,31.68,31.72,31.64,31.69,159100.0,31.68,31.72,31.64,31.69,159100.0
2022-04-13 14:30:00,31.7,31.7,31.68,31.68,26200.0,31.7,31.7,31.68,31.68,26200.0
2022-04-13 14:35:00,31.74,31.75,31.72,31.72,45850.0,31.74,31.75,31.72,31.72,45850.0
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 14:45:00,31.67,31.67,31.67,31.67,0.0,31.67,31.67,31.67,31.67,0.0
2022-04-13 14:50:00,31.72,31.74,31.71,31.74,20050.0,31.72,31.74,31.71,31.74,20050.0
2022-04-13 14:55:00,31.72,31.78,31.72,31.78,15000.0,31.72,31.78,31.72,31.78,15000.0
2022-04-13 15:00:00,31.71,31.73,31.71,31.73,20000.0,31.71,31.73,31.71,31.73,20000.0
2022-04-13 15:05:00,31.78,31.83,31.76,31.83,51600.0,31.78,31.83,31.76,31.83,51600.0
2022-04-13 15:10:00,31.81,31.81,31.81,31.81,10000.0,31.81,31.81,31.81,31.81,10000.0
2022-04-13 15:15:00,31.85,31.85,31.85,31.85,10000.0,31.85,31.85,31.85,31.85,10000.0
2022-04-13 15:20:00,31.81,31.85,31.81,31.85,70200.0,31.81,31.85,31.81,31.85,70200.0
2022-04-13 15:25:00,31.81,31.81,31.78,31.78,28700.0,31.81,31.81,31.78,31.78,28700.0
2022-04-13 15:30:00,31.78,31.85,31.78,31.82,63750.0,31.78,31.85,31.78,31.82,63750.0
2022-04-13 15:35:00,31.83,31.87,31.82,31.83,90000.0,31.83,31.87,31.82,31.83,90000.0
2022-04-13 15:40:00,31.85,31.85,31.81,31.81,82250.0,31.85,31.85,31.81,31.81,82250.0
2022-04-13 15:45:00,31.8,31.85,31.8,31.84,40050.0,31.8,31.85,31.8,31.84,40050.0
2022-04-13 15:50:00,31.84,31.84,31.8,31.82,144450.0,31.84,31.84,31.8,31.82,144450.0
2022-04-13 15:55:00,31.82,31.85,31.8,31.81,251000.0,31.82,31.85,31.8,31.81,251000.0
2022-04-14 09:30:00,32.05,32.18,32.05,32.11,341250.0,32.05,32.18,32.05,32.11,341250.0
2022-04-14 09:35:00,32.17,32.2,32.05,32.05,35050.0,32.17,32.2,32.05,32.05,35050.0
2022-04-14 09:40:00,32.04,32.04,31.9,31.93,25000.0,32.04,32.04,31.9,31.93,25000.0
2022-04-14 09:45:00,32.0,32.09,31.84,32.02,140600.0,32.0,32.09,31.84,32.02,140600.0
2022-04-14 09:50:00,32.02,32.02,32.02,32.02,0.0,32.02,32.02,32.02,32.02,0.0
2022-04-14 09:55:00,31.99,32.1,31.99,32.1,25000.0,31.99,32.1,31.99,32.1,25000.0
2022-04-14 10:00:00,32.12,32.2,32.12,32.13,46250.0,32.12,32.2,32.12,32.13,46250.0
2022-04-14 10:05:00,32.06,32.06,31.97,31.97,15000.0,32.06,32.06,31.97,31.97,15000.0
2022-04-14 10:10:00,31.9,31.95,31.9,31.95,11250.0,31.9,31.95,31.9,31.95,11250.0
2022-04-14 10:15:00,31.92,31.94,31.83,31.83,91250.0,31.92,31.94,31.83,31.83,91250.0
2022-04-14 10:20:00,31.82,31.9,31.82,31.9,45000.0,31.82,31.9,31.82,31.9,45000.0
2022-04-14 10:25:00,31.84,31.85,31.84,31.85,21700.0,31.84,31.85,31.84,31.85,21700.0
2022-04-14 10:30:00,31.87,31.87,31.87,31.87,5000.0,31.87,31.87,31.87,31.87,5000.0
2022-04-14 10:35:00,31.85,31.85,31.8,31.81,33250.0,31.85,31.85,31.8,31.81,33250.0
2022-04-14 10:40:00,31.81,31.82,31.81,31.82,10000.0,31.81,31.82,31.81,31.82,10000.0
2022-04-14 10:45:00,31.87,31.99,31.87,31.94,82900.0,31.87,31.99,31.87,31.94,82900.0
2022-04-14 10:50:00,31.94,31.98,31.88,31.98,35000.0,31.94,31.98,31.88,31.98,35000.0
2022-04-14 10:55:00,31.96,32.06,31.96,32.06,35000.0,31.96,32.06,31.96,32.06,35000.0
2022-04-14 11:00:00,32.04,32.07,32.04,32.07,22500.0,32.04,32.07,32.04,32.07,22500.0
2022-04-14 11:05:00,32.06,32.06,31.99,31.99,94800.0,32.06,32.06,31.99,31.99,94800.0
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 11:15:00,32.03,32.03,32.03,32.03,0.0,32.03,32.03,32.03,32.03,0.0
2022-04-14 11:20:00,32.06,32.2,32.06,32.2,55000.0,32.06,32.2,32.06,32.2,55000.0
2022-04-14 11:25:00,32.2,32.25,32.12,32.18,222700.0,32.2,32.25,32.12,32.18,222700.0
2022-04-14 11:30:00,32.2,32.2,32.2,32.2,5000.0,32.2,32.2,32.2,32.2,5000.0
2022-04-14 11:35:00,32.13,32.2,32.12,32.2,20000.0,32.13,32.2,32.12,32.2,20000.0
2022-04-14 11:40:00,32.2,32.2,32.2,32.2,0.0,32.2,32.2,32.2,32.2,0.0
2022-04-14 11:45:00,32.16,32.16,32.16,32.16,23850.0,32.16,32.16,32.16,32.16,23850.0
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 11:55:00,32.13,32.13,32.13,32.13,0.0,32.13,32.13,32.13,32.13,0.0
2022-04-14 12:00:00,32.05,32.06,32.04,32.06,15000.0,32.05,32.06,32.04,32.06,15000.0
2022-04-14 12:05:00,32.1,32.1,32.1,32.1,22400.0,32.1,32.1,32.1,32.1,22400.0
2022-04-14 12:10:00,32.13,32.13,32.01,32.01,28500.0,32.13,32.13,32.01,32.01,28500.0
2022-04-14 12:15:00,32.0,32.0,31.99,31.99,15700.0,32.0,32.0,31.99,31.99,15700.0
2022-04-14 12:20:00,31.98,31.98,31.98,31.98,5000.0,31.98,31.98,31.98,31.98,5000.0
2022-04-14 12:25:00,32.02,32.02,32.02,32.02,5000.0,32.02,32.02,32.02,32.02,5000.0
2022-04-14 12:30:00,31.97,32.0,31.9,31.9,143550.0,31.97,32.0,31.9,31.9,143550.0
2022-04-14 12:35:00,31.91,31.91,31.91,31.91,5000.0,31.91,31.91,31.91,31.91,5000.0
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 12:45:00,31.86,31.86,31.86,31.86,0.0,31.86,31.86,31.86,31.86,0.0
2022-04-14 12:50:00,31.86,31.86,31.86,31.86,0.0,31.86,31.86,31.86,31.86,0.0
2022-04-14 12:55:00,31.83,31.86,31.83,31.86,43550.0,31.83,31.86,31.83,31.86,43550.0
2022-04-14 13:00:00,31.86,31.86,31.86,31.86,0.0,31.86,31.86,31.86,31.86,0.0
2022-04-14 13:05:00,31.93,31.93,31.93,31.93,5000.0,31.93,31.93,31.93,31.93,5000.0
2022-04-14 13:10:00,31.94,31.96,31.93,31.96,30150.0,31.94,31.96,31.93,31.96,30150.0
2022-04-14 13:15:00,31.96,31.96,31.9,31.9,25000.0,31.96,31.96,31.9,31.9,25000.0
2022-04-14 13:20:00,31.93,31.96,31.93,31.93,20000.0,31.93,31.96,31.93,31.93,20000.0
2022-04-14 13:25:00,31.97,31.97,31.97,31.97,5000.0,31.97,31.97,31.97,31.97,5000.0
2022-04-14 13:30:00,31.93,31.96,31.91,31.91,20000.0,31.93,31.96,31.91,31.91,20000.0
2022-04-14 13:35:00,31.93,32.09,31.93,32.09,37100.0,31.93,32.09,31.93,32.09,37100.0
2022-04-14 13:40:00,32.02,32.02,32.02,32.02,12700.0,32.02,32.02,32.02,32.02,12700.0
2022-04-14 13:45:00,32.01,32.1,32.01,32.1,66200.0,32.01,32.1,32.01,32.1,66200.0
2022-04-14 13:50:00,32.08,32.08,32.07,32.07,15000.0,32.08,32.08,32.07,32.07,15000.0
2022-04-14 13:55:00,32.02,32.06,32.01,32.01,56550.0,32.02,32.06,32.01,32.01,56550.0
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 14:05:00,32.04,32.04,32.04,32.04,0.0,32.04,32.04,32.04,32.04,0.0
2022-04-14 14:10:00,32.09,32.12,32.09,32.12,15850.0,32.09,32.12,32.09,32.12,15850.0
2022-04-14 14:15:00,32.12,32.12,32.12,32.12,5000.0,32.12,32.12,32.12,32.12,5000.0
2022-04-14 14:20:00,32.04,32.06,32.03,32.03,30200.0,32.04,32.06,32.03,32.03,30200.0
2022-04-14 14:25:00,32.01,32.03,31.99,32.03,25000.0,32.01,32.03,31.99,32.03,25000.0
2022-04-14 14:30:00,32.07,32.07,32.01,32.04,30500.0,32.07,32.07,32.01,32.04,30500.0
2022-04-14 14:35:00,32.03,32.03,31.98,31.98,15000.0,32.03,32.03,31.98,31.98,15000.0
2022-04-14 14:40:00,31.97,31.97,31.97,31.97,5000.0,31.97,31.97,31.97,31.97,5000.0
2022-04-14 14:45:00,31.96,31.96,31.96,31.96,15000.0,31.96,31.96,31.96,31.96,15000.0
2022-04-14 14:50:00,31.94,31.96,31.9,31.96,112050.0,31.94,31.96,31.9,31.96,112050.0
2022-04-14 14:55:00,31.99,31.99,31.94,31.96,24600.0,31.99,31.99,31.94,31.96,24600.0
2022-04-14 15:00:00,31.96,31.98,31.94,31.96,25000.0,31.96,31.98,31.94,31.96,25000.0
2022-04-14 15:05:00,31.94,32.0,31.94,31.94,100000.0,31.94,32.0,31.94,31.94,100000.0
2022-04-14 15:10:00,31.93,31.94,31.93,31.94,20000.0,31.93,31.94,31.93,31.94,20000.0
2022-04-14 15:15:00,31.95,31.95,31.95,31.95,5000.0,31.95,31.95,31.95,31.95,5000.0
2022-04-14 15:20:00,31.98,32.01,31.97,31.97,71650.0,31.98,32.01,31.97,31.97,71650.0
2022-04-14 15:25:00,31.98,31.98,31.98,31.98,5000.0,31.98,31.98,31.98,31.98,5000.0
2022-04-14 15:30:00,31.96,31.96,31.95,31.96,15000.0,31.96,31.96,31.95,31.96,15000.0
2022-04-14 15:35:00,31.99,31.99,31.95,31.98,45000.0,31.99,31.99,31.95,31.98,45000.0
2022-04-14 15:40:00,31.97,32.06,31.96,32.05,47450.0,31.97,32.06,31.96,32.05,47450.0
2022-04-14 15:45:00,32.04,32.06,32.0,32.04,100000.0,32.04,32.06,32.0,32.04,100000.0
2022-04-14 15:50:00,32.07,32.07,32.0,32.02,100000.0,32.07,32.07,32.0,32.02,100000.0
2022-04-14 15:55:00,32.04,32.08,32.03,32.07,327450.0,32.04,32.08,32.03,32.07,327450.0
2022-04-18 09:30:00,31.83,31.83,31.82,31.82,52050.0,31.83,31.83,31.82,31.82,52050.0
2022-04-18 09:35:00,31.92,32.08,31.92,32.05,35000.0,31.92,32.08,31.92,32.05,35000.0
2022-04-18 09:40:00,31.97,32.1,31.92,32.1,60000.0,31.97,32.1,31.92,32.1,60000.0
2022-04-18 09:45:00,32.11,32.11,31.86,32.1,25000.0,32.11,32.11,31.86,32.1,25000.0
2022-04-18 09:50:00,32.02,32.02,31.93,31.93,10000.0,32.02,32.02,31.93,31.93,10000.0
2022-04-18 09:55:00,31.88,32.14,31.88,32.07,108000.0,31.88,32.14,31.88,32.07,108000.0
2022-04-18 10:00:00,32.06,32.1,32.06,32.1,55000.0,32.06,32.1,32.06,32.1,55000.0
2022-04-18 10:05:00,32.09,32.1,32.09,32.1,11050.0,32.09,32.1,32.09,32.1,11050.0
2022-04-18 10:10:00,32.05,32.1,31.99,32.1,15000.0,32.05,32.1,31.99,32.1,15000.0
2022-04-18 10:15:00,32.05,32.14,32.05,32.14,10000.0,32.05,32.14,32.05,32.14,10000.0
2022-04-18 10:20:00,32.14,32.24,32.14,32.19,35000.0,32.14,32.24,32.14,32.19,35000.0
2022-04-18 10:25:00,32.2,32.2,32.13,32.15,31550.0,32.2,32.2,32.13,32.15,31550.0
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 10:35:00,32.04,32.04,32.04,32.04,0.0,32.04,32.04,32.04,32.04,0.0
2022-04-18 10:40:00,32.13,32.22,32.11,32.11,36000.0,32.13,32.22,32.11,32.11,36000.0
2022-04-18 10:45:00,32.11,32.23,32.1,32.23,39200.0,32.11,32.23,32.1,32.23,39200.0
2022-04-18 10:50:00,32.11,32.11,32.11,32.11,5000.0,32.11,32.11,32.11,32.11,5000.0
2022-04-18 10:55:00,32.07,32.1,32.03,32.1,47450.0,32.07,32.1,32.03,32.1,47450.0
2022-04-18 11:00:00,32.1,32.12,32.1,32.12,31250.0,32.1,32.12,32.1,32.12,31250.0
2022-04-18 11:05:00,32.1,32.1,32.1,32.1,15000.0,32.1,32.1,32.1,32.1,15000.0
2022-04-18 11:10:00,32.1,32.23,32.1,32.11,30000.0,32.1,32.23,32.1,32.11,30000.0
2022-04-18 11:15:00,32.09,32.1,32.04,32.06,40050.0,32.09,32.1,32.04,32.06,40050.0
2022-04-18 11:20:00,32.05,32.05,32.03,32.05,35200.0,32.05,32.05,32.03,32.05,35200.0
2022-04-18 11:25:00,31.98,32.04,31.94,32.02,70000.0,31.98,32.04,31.94,32.02,70000.0
2022-04-18 11:30:00,31.95,31.99,31.89,31.92,57000.0,31.95,31.99,31.89,31.92,57000.0
2022-04-18 11:35:00,31.94,31.94,31.84,31.84,39200.0,31.94,31.94,31.84,31.84,39200.0
2022-04-18 11:40:00,31.82,31.82,31.68,31.74,50000.0,31.82,31.82,31.68,31.74,50000.0
2022-04-18 11:45:00,31.68,31.72,31.68,31.68,35000.0,31.68,31.72,31.68,31.68,35000.0
2022-04-18 11:50:00,31.64,31.66,31.64,31.66,25000.0,31.64,31.66,31.64,31.66,25000.0
2022-04-18 11:55:00,31.7,31.7,31.66,31.66,15000.0,31.7,31.7,31.66,31.66,15000.0
2022-04-18 12:00:00,31.66,31.68,31.55,31.55,108950.0,31.66,31.68,31.55,31.55,108950.0
2022-04-18 12:05:00,31.6,31.63,31.6,31.63,30000.0,31.6,31.63,31.6,31.63,30000.0
2022-04-18 12:10:00,31.62,31.63,31.6,31.63,25000.0,31.62,31.63,31.6,31.63,25000.0
2022-04-18 12:15:00,31.58,31.6,31.55,31.58,50000.0,31.58,31.6,31.55,31.58,50000.0
2022-04-18 12:20:00,31.6,31.67,31.6,31.67,10000.0,31.6,31.67,31.6,31.67,10000.0
2022-04-18 12:25:00,31.59,31.59,31.57,31.57,15000.0,31.59,31.59,31.57,31.57,15000.0
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 12:35:00,31.6,31.6,31.6,31.6,0.0,31.6,31.6,31.6,31.6,0.0
2022-04-18 12:40:00,31.6,31.66,31.6,31.66,15000.0,31.6,31.66,31.6,31.66,15000.0
2022-04-18 12:45:00,31.6,31.6,31.6,31.6,5000.0,31.6,31.6,31.6,31.6,5000.0
2022-04-18 12:50:00,31.67,31.73,31.67,31.73,35500.0,31.67,31.73,31.67,31.73,35500.0
2022-04-18 12:55:00,31.73,31.73,31.69,31.7,20000.0,31.73,31.73,31.69,31.7,20000.0
2022-04-18 13:00:00,31.66,31.7,31.66,31.67,32500.0,31.66,31.7,31.66,31.67,32500.0
2022-04-18 13:05:00,31.7,31.74,31.7,31.74,25000.0,31.7,31.74,31.7,31.74,25000.0
2022-04-18 13:10:00,31.78,31.84,31.77,31.77,35000.0,31.78,31.84,31.77,31.77,35000.0
2022-04-18 13:15:00,31.77,31.77,31.77,31.77,20000.0,31.77,31.77,31.77,31.77,20000.0
2022-04-18 13:20:00,31.78,31.78,31.78,31.78,15000.0,31.78,31.78,31.78,31.78,15000.0
2022-04-18 13:25:00,31.79,31.79,31.79,31.79,5250.0,31.79,31.79,31.79,31.79,5250.0
2022-04-18 13:30:00,31.9,31.9,31.9,31.9,5000.0,31.9,31.9,31.9,31.9,5000.0
2022-04-18 13:35:00,31.89,31.93,31.86,31.86,35000.0,31.89,31.93,31.86,31.86,35000.0
2022-04-18 13:40:00,31.94,31.94,31.93,31.93,10000.0,31.94,31.94,31.93,31.93,10000.0
2022-04-18 13:45:00,31.85,31.85,31.84,31.84,15000.0,31.85,31.85,31.84,31.84,15000.0
2022-04-18 13:50:00,31.87,31.88,31.87,31.88,10000.0,31.87,31.88,31.87,31.88,10000.0
2022-04-18 13:55:00,31.92,31.92,31.86,31.89,43500.0,31.92,31.92,31.86,31.89,43500.0
2022-04-18 14:00:00,31.89,31.89,31.89,31.89,0.0,31.89,31.89,31.89,31.89,0.0
2022-04-18 14:05:00,31.9,31.9,31.9,31.9,5000.0,31.9,31.9,31.9,31.9,5000.0
2022-04-18 14:10:00,31.85,31.85,31.85,31.85,5000.0,31.85,31.85,31.85,31.85,5000.0
2022-04-18 14:15:00,31.89,31.96,31.83,31.89,60000.0,31.89,31.96,31.83,31.89,60000.0
2022-04-18 14:20:00,31.87,31.96,31.87,31.96,16500.0,31.87,31.96,31.87,31.96,16500.0
2022-04-18 14:25:00,31.96,31.97,31.94,31.94,15200.0,31.96,31.97,31.94,31.94,15200.0
2022-04-18 14:30:00,31.94,31.94,31.94,31.94,0.0,31.94,31.94,31.94,31.94,0.0
2022-04-18 14:35:00,31.8,31.8,31.8,31.8,5000.0,31.8,31.8,31.8,31.8,5000.0
2022-04-18 14:40:00,31.85,31.88,31.85,31.85,25000.0,31.85,31.88,31.85,31.85,25000.0
2022-04-18 14:45:00,31.88,31.88,31.82,31.82,35000.0,31.88,31.88,31.82,31.82,35000.0
2022-04-18 14:50:00,31.82,31.84,31.82,31.84,34450.0,31.82,31.84,31.82,31.84,34450.0
2022-04-18 14:55:00,31.81,31.81,31.81,31.81,20000.0,31.81,31.81,31.81,31.81,20000.0
2022-04-18 15:00:00,31.77,31.77,31.75,31.75,20000.0,31.77,31.77,31.75,31.75,20000.0
2022-04-18 15:05:00,31.73,31.73,31.73,31.73,5000.0,31.73,31.73,31.73,31.73,5000.0
2022-04-18 15:10:00,31.74,31.76,31.74,31.76,25000.0,31.74,31.76,31.74,31.76,25000.0
2022-04-18 15:15:00,31.73,31.74,31.72,31.74,92900.0,31.73,31.74,31.72,31.74,92900.0
2022-04-18 15:20:00,31.77,31.8,31.72,31.72,33000.0,31.77,31.8,31.72,31.72,33000.0
2022-04-18 15:25:00,31.71,31.73,31.71,31.73,10000.0,31.71,31.73,31.71,31.73,10000.0
2022-04-18 15:30:00,31.7,31.7,31.61,31.65,35000.0,31.7,31.7,31.61,31.65,35000.0
2022-04-18 15:35:00,31.65,31.65,31.61,31.61,29050.0,31.65,31.65,31.61,31.61,29050.0
2022-04-18 15:40:00,31.6,31.65,31.6,31.65,50050.0,31.6,31.65,31.6,31.65,50050.0
2022-04-18 15:45:00,31.62,31.63,31.56,31.6,125000.0,31.62,31.63,31.56,31.6,125000.0
2022-04-18 15:50:00,31.59,31.67,31.57,31.63,155250.0,31.59,31.67,31.57,31.63,155250.0
2022-04-18 15:55:00,31.63,31.81,31.63,31.78,481900.0,31.63,31.81,31.63,31.78,481900.0
2022-04-19 09:30:00,31.8,31.8,31.8,31.8,100250.0,31.8,31.8,31.8,31.8,100250.0
2022-04-19 09:35:00,31.85,31.85,31.85,31.85,5000.0,31.85,31.85,31.85,31.85,5000.0
2022-04-19 09:40:00,32.02,32.02,32.0,32.01,20000.0,32.02,32.02,32.0,32.01,20000.0
2022-04-19 09:45:00,32.1,32.1,31.95,32.0,109300.0,32.1,32.1,31.95,32.0,109300.0
2022-04-19 09:50:00,32.04,32.16,31.96,32.16,130900.0,32.04,32.16,31.96,32.16,130900.0
2022-04-19 09:55:00,32.13,32.38,32.13,32.34,60000.0,32.13,32.38,32.13,32.34,60000.0
2022-04-19 10:00:00,32.3,32.39,32.28,32.39,35000.0,32.3,32.39,32.28,32.39,35000.0
2022-04-19 10:05:00,32.38,32.48,32.38,32.46,89700.0,32.38,32.48,32.38,32.46,89700.0
2022-04-19 10:10:00,32.46,32.49,32.46,32.47,49650.0,32.46,32.49,32.46,32.47,49650.0
2022-04-19 10:15:00,32.47,32.47,32.42,32.46,30050.0,32.47,32.47,32.42,32.46,30050.0
2022-04-19 10:20:00,32.46,32.46,32.45,32.45,10000.0,32.46,32.46,32.45,32.45,10000.0
2022-04-19 10:25:00,32.44,32.47,32.44,32.47,25000.0,32.44,32.47,32.44,32.47,25000.0
2022-04-19 10:30:00,32.5,32.58,32.5,32.53,55250.0,32.5,32.58,32.5,32.53,55250.0
2022-04-19 10:35:00,32.6,32.63,32.6,32.63,149800.0,32.6,32.63,32.6,32.63,149800.0
2022-04-19 10:40:00,32.61,32.67,32.61,32.67,15000.0,32.61,32.67,32.61,32.67,15000.0
2022-04-19 10:45:00,32.7,32.75,32.67,32.75,102500.0,32.7,32.75,32.67,32.75,102500.0
2022-04-19 10:50:00,32.7,32.75,32.7,32.75,30000.0,32.7,32.75,32.7,32.75,30000.0
2022-04-19 10:55:00,32.73,32.74,32.72,32.73,40000.0,32.73,32.74,32.72,32.73,40000.0
2022-04-19 11:00:00,32.66,32.67,32.64,32.66,40000.0,32.66,32.67,32.64,32.66,40000.0
2022-04-19 11:05:00,32.67,32.74,32.67,32.74,25000.0,32.67,32.74,32.67,32.74,25000.0
2022-04-19 11:10:00,32.66,32.67,32.66,32.67,15000.0,32.66,32.67,32.66,32.67,15000.0
2022-04-19 11:15:00,32.74,32.74,32.74,32.74,5000.0,32.74,32.74,32.74,32.74,5000.0
2022-04-19 11:20:00,32.72,32.72,32.71,32.71,10000.0,32.72,32.72,32.71,32.71,10000.0
2022-04-19 11:25:00,32.69,32.72,32.64,32.64,115000.0,32.69,32.72,32.64,32.64,115000.0
2022-04-19 11:30:00,32.64,32.67,32.63,32.63,80000.0,32.64,32.67,32.63,32.63,80000.0
2022-04-19 11:35:00,32.62,32.66,32.62,32.63,35000.0,32.62,32.66,32.62,32.63,35000.0
2022-04-19 11:40:00,32.62,32.62,32.6,32.62,35000.0,32.62,32.62,32.6,32.62,35000.0
2022-04-19 11:45:00,32.62,32.66,32.62,32.66,10000.0,32.62,32.66,32.62,32.66,10000.0
2022-04-19 11:50:00,32.7,32.7,32.58,32.58,73200.0,32.7,32.7,32.58,32.58,73200.0
2022-04-19 11:55:00,32.56,32.6,32.56,32.6,20000.0,32.56,32.6,32.56,32.6,20000.0
2022-04-19 12:00:00,32.58,32.58,32.49,32.54,50000.0,32.58,32.58,32.49,32.54,50000.0
2022-04-19 12:05:00,32.57,32.64,32.52,32.62,50000.0,32.57,32.64,32.52,32.62,50000.0
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 12:15:00,32.62,32.62,32.62,32.62,0.0,32.62,32.62,32.62,32.62,0.0
2022-04-19 12:20:00,32.62,32.66,32.62,32.66,20000.0,32.62,32.66,32.62,32.66,20000.0
2022-04-19 12:25:00,32.67,32.67,32.64,32.64,20000.0,32.67,32.67,32.64,32.64,20000.0
2022-04-19 12:30:00,32.68,32.7,32.68,32.7,30750.0,32.68,32.7,32.68,32.7,30750.0
2022-04-19 12:35:00,32.71,32.71,32.64,32.64,47500.0,32.71,32.71,32.64,32.64,47500.0
2022-04-19 12:40:00,32.67,32.68,32.67,32.68,40000.0,32.67,32.68,32.67,32.68,40000.0
2022-04-19 12:45:00,32.69,32.7,32.68,32.68,35000.0,32.69,32.7,32.68,32.68,35000.0
2022-04-19 12:50:00,32.68,32.71,32.68,32.71,45000.0,32.68,32.71,32.68,32.71,45000.0
2022-04-19 12:55:00,32.67,32.7,32.67,32.67,22250.0,32.67,32.7,32.67,32.67,22250.0
2022-04-19 13:00:00,32.68,32.74,32.68,32.72,90000.0,32.68,32.74,32.68,32.72,90000.0
2022-04-19 13:05:00,32.7,32.7,32.66,32.67,50450.0,32.7,32.7,32.66,32.67,50450.0
2022-04-19 13:10:00,32.66,32.68,32.65,32.65,27050.0,32.66,32.68,32.65,32.65,27050.0
2022-04-19 13:15:00,32.69,32.69,32.69,32.69,34550.0,32.69,32.69,32.69,32.69,34550.0
2022-04-19 13:20:00,32.69,32.69,32.69,32.69,0.0,32.69,32.69,32.69,32.69,0.0
2022-04-19 13:25:00,32.68,32.68,32.62,32.62,30000.0,32.68,32.68,32.62,32.62,30000.0
2022-04-19 13:30:00,32.67,32.67,32.67,32.67,5000.0,32.67,32.67,32.67,32.67,5000.0
2022-04-19 13:35:00,32.65,32.7,32.65,32.7,10000.0,32.65,32.7,32.65,32.7,10000.0
2022-04-19 13:40:00,32.69,32.7,32.66,32.66,15000.0,32.69,32.7,32.66,32.66,15000.0
2022-04-19 13:45:00,32.67,32.72,32.67,32.72,20000.0,32.67,32.72,32.67,32.72,20000.0
2022-04-19 13:50:00,32.74,32.74,32.72,32.74,38800.0,32.74,32.74,32.72,32.74,38800.0
2022-04-19 13:55:00,32.73,32.75,32.73,32.74,35000.0,32.73,32.75,32.73,32.74,35000.0
2022-04-19 14:00:00,32.75,32.75,32.73,32.74,25000.0,32.75,32.75,32.73,32.74,25000.0
2022-04-19 14:05:00,32.74,32.76,32.73,32.74,34750.0,32.74,32.76,32.73,32.74,34750.0
2022-04-19 14:10:00,32.69,32.7,32.65,32.65,145050.0,32.69,32.7,32.65,32.65,145050.0
2022-04-19 14:15:00,32.59,32.59,32.56,32.57,20000.0,32.59,32.59,32.56,32.57,20000.0
2022-04-19 14:20:00,32.57,32.6,32.57,32.6,16450.0,32.57,32.6,32.57,32.6,16450.0
2022-04-19 14:25:00,32.6,32.61,32.56,32.6,25900.0,32.6,32.61,32.56,32.6,25900.0
2022-04-19 14:30:00,32.6,32.63,32.55,32.59,100000.0,32.6,32.63,32.55,32.59,100000.0
2022-04-19 14:35:00,32.6,32.66,32.6,32.63,85050.0,32.6,32.66,32.6,32.63,85050.0
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 14:45:00,32.63,32.63,32.63,32.63,0.0,32.63,32.63,32.63,32.63,0.0
2022-04-19 14:50:00,32.64,32.64,32.63,32.64,19500.0,32.64,32.64,32.63,32.64,19500.0
2022-04-19 14:55:00,32.61,32.65,32.61,32.65,25000.0,32.61,32.65,32.61,32.65,25000.0
2022-04-19 15:00:00,32.65,32.65,32.65,32.65,0.0,32.65,32.65,32.65,32.65,0.0
2022-04-19 15:05:00,32.66,32.66,32.64,32.64,15000.0,32.66,32.66,32.64,32.64,15000.0
2022-04-19 15:10:00,32.66,32.77,32.66,32.73,135900.0,32.66,32.77,32.66,32.73,135900.0
2022-04-19 15:15:00,32.75,32.77,32.74,32.74,90250.0,32.75,32.77,32.74,32.74,90250.0
2022-04-19 15:20:00,32.75,32.8,32.73,32.76,60000.0,32.75,32.8,32.73,32.76,60000.0
2022-04-19 15:25:00,32.76,32.77,32.65,32.65,133700.0,32.76,32.77,32.65,32.65,133700.0
2022-04-19 15:30:00,32.65,32.65,32.61,32.61,170800.0,32.65,32.65,32.61,32.61,170800.0
2022-04-19 15:35:00,32.61,32.63,32.6,32.61,200000.0,32.61,32.63,32.6,32.61,200000.0
2022-04-19 15:40:00,32.65,32.65,32.56,32.56,220000.0,32.65,32.65,32.56,32.56,220000.0
2022-04-19 15:45:00,32.56,32.6,32.56,32.6,158350.0,32.56,32.6,32.56,32.6,158350.0
2022-04-19 15:50:00,32.6,32.65,32.6,32.6,140250.0,32.6,32.65,32.6,32.6,140250.0
2022-04-19 15:55:00,32.57,32.68,32.56,32.64,369600.0,32.57,32.68,32.56,32.64,369600.0
2022-04-20 09:30:00,32.86,32.9,32.86,32.9,131900.0,32.86,32.9,32.86,32.9,131900.0
2022-04-20 09:35:00,32.84,32.84,32.8,32.83,20000.0,32.84,32.84,32.8,32.83,20000.0
2022-04-20 09:40:00,32.82,32.82,32.64,32.73,35000.0,32.82,32.82,32.64,32.73,35000.0
2022-04-20 09:45:00,32.61,32.61,32.51,32.51,46750.0,32.61,32.61,32.51,32.51,46750.0
2022-04-20 09:50:00,32.56,32.66,32.56,32.56,39750.0,32.56,32.66,32.56,32.56,39750.0
2022-04-20 09:55:00,32.7,32.7,32.52,32.6,55000.0,32.7,32.7,32.52,32.6,55000.0
2022-04-20 10:00:00,32.6,32.6,32.6,32.6,0.0,32.6,32.6,32.6,32.6,0.0
2022-04-20 10:05:00,32.6,32.73,32.6,32.73,20000.0,32.6,32.73,32.6,32.73,20000.0
2022-04-20 10:10:00,32.82,32.82,32.67,32.75,75250.0,32.82,32.82,32.67,32.75,75250.0
2022-04-20 10:15:00,32.75,32.77,32.67,32.73,50550.0,32.75,32.77,32.67,32.73,50550.0
2022-04-20 10:20:00,32.76,32.82,32.68,32.68,40000.0,32.76,32.82,32.68,32.68,40000.0
2022-04-20 10:25:00,32.57,32.66,32.54,32.54,48650.0,32.57,32.66,32.54,32.54,48650.0
2022-04-20 10:30:00,32.54,32.65,32.54,32.65,37650.0,32.54,32.65,32.54,32.65,37650.0
2022-04-20 10:35:00,32.58,32.58,32.56,32.56,20350.0,32.58,32.58,32.56,32.56,20350.0
2022-04-20 10:40:00,32.7,32.7,32.7,32.7,35000.0,32.7,32.7,32.7,32.7,35000.0
2022-04-20 10:45:00,32.65,32.73,32.62,32.62,45000.0,32.65,32.73,32.62,32.62,45000.0
2022-04-20 10:50:00,32.71,32.71,32.71,32.71,5000.0,32.71,32.71,32.71,32.71,5000.0
2022-04-20 10:55:00,32.7,32.7,32.7,32.7,5000.0,32.7,32.7,32.7,32.7,5000.0
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 11:05:00,32.6,32.6,32.6,32.6,0.0,32.6,32.6,32.6,32.6,0.0
2022-04-20 11:10:00,32.58,32.58,32.56,32.56,37050.0,32.58,32.58,32.56,32.56,37050.0
2022-04-20 11:15:00,32.56,32.56,32.48,32.48,20900.0,32.56,32.56,32.48,32.48,20900.0
2022-04-20 11:20:00,32.54,32.55,32.54,32.55,25000.0,32.54,32.55,32.54,32.55,25000.0
2022-04-20 11:25:00,32.55,32.59,32.53,32.59,15000.0,32.55,32.59,32.53,32.59,15000.0
2022-04-20 11:30:00,32.56,32.62,32.56,32.62,20000.0,32.56,32.62,32.56,32.62,20000.0
2022-04-20 11:35:00,32.58,32.58,32.58,32.58,10000.0,32.58,32.58,32.58,32.58,10000.0
2022-04-20 11:40:00,32.58,32.59,32.58,32.59,20000.0,32.58,32.59,32.58,32.59,20000.0
2022-04-20 11:45:00,32.65,32.65,32.58,32.58,50000.0,32.65,32.65,32.58,32.58,50000.0
2022-04-20 11:50:00,32.56,32.59,32.56,32.56,15000.0,32.56,32.59,32.56,32.56,15000.0
2022-04-20 11:55:00,32.59,32.59,32.56,32.59,25000.0,32.59,32.59,32.56,32.59,25000.0
2022-04-20 12:00:00,32.59,32.63,32.59,32.63,22700.0,32.59,32.63,32.59,32.63,22700.0
2022-04-20 12:05:00,32.58,32.6,32.55,32.6,50000.0,32.58,32.6,32.55,32.6,50000.0
2022-04-20 12:10:00,32.53,32.53,32.52,32.52,25000.0,32.53,32.53,32.52,32.52,25000.0
2022-04-20 12:15:00,32.5,32.55,32.5,32.55,15000.0,32.5,32.55,32.5,32.55,15000.0
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 12:25:00,32.55,32.55,32.55,32.55,0.0,32.55,32.55,32.55,32.55,0.0
2022-04-20 12:30:00,32.49,32.54,32.48,32.48,50000.0,32.49,32.54,32.48,32.48,50000.0
2022-04-20 12:35:00,32.64,32.64,32.49,32.49,10000.0,32.64,32.64,32.49,32.49,10000.0
2022-04-20 12:40:00,32.54,32.54,32.51,32.51,20000.0,32.54,32.54,32.51,32.51,20000.0
2022-04-20 12:45:00,32.58,32.58,32.58,32.58,16000.0,32.58,32.58,32.58,32.58,16000.0
2022-04-20 12:50:00,32.53,32.53,32.52,32.52,10500.0,32.53,32.53,32.52,32.52,10500.0
2022-04-20 12:55:00,32.54,32.55,32.54,32.54,25000.0,32.54,32.55,32.54,32.54,25000.0
2022-04-20 13:00:00,32.54,32.54,32.54,32.54,5000.0,32.54,32.54,32.54,32.54,5000.0
2022-04-20 13:05:00,32.61,32.66,32.61,32.66,12550.0,32.61,32.66,32.61,32.66,12550.0
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 13:15:00,32.61,32.61,32.61,32.61,0.0,32.61,32.61,32.61,32.61,0.0
2022-04-20 13:20:00,32.53,32.6,32.5,32.5,23650.0,32.53,32.6,32.5,32.5,23650.0
2022-04-20 13:25:00,32.6,32.6,32.6,32.6,5000.0,32.6,32.6,32.6,32.6,5000.0
2022-04-20 13:30:00,32.49,32.54,32.49,32.54,10000.0,32.49,32.54,32.49,32.54,10000.0
2022-04-20 13:35:00,32.48,32.53,32.48,32.53,10000.0,32.48,32.53,32.48,32.53,10000.0
2022-04-20 13:40:00,32.53,32.53,32.53,32.53,0.0,32.53,32.53,32.53,32.53,0.0
2022-04-20 13:45:00,32.46,32.46,32.46,32.46,10000.0,32.46,32.46,32.46,32.46,10000.0
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 13:55:00,32.49,32.49,32.49,32.49,0.0,32.49,32.49,32.49,32.49,0.0
2022-04-20 14:00:00,32.45,32.51,32.45,32.49,35000.0,32.45,32.51,32.45,32.49,35000.0
2022-04-20 14:05:00,32.43,32.5,32.43,32.44,25000.0,32.43,32.5,32.43,32.44,25000.0
2022-04-20 14:10:00,32.43,32.44,32.42,32.42,20000.0,32.43,32.44,32.42,32.42,20000.0
2022-04-20 14:15:00,32.42,32.43,32.39,32.4,34900.0,32.42,32.43,32.39,32.4,34900.0
2022-04-20 14:20:00,32.41,32.43,32.39,32.4,50550.0,32.41,32.43,32.39,32.4,50550.0
2022-04-20 14:25:00,32.39,32.47,32.39,32.47,15000.0,32.39,32.47,32.39,32.47,15000.0
2022-04-20 14:30:00,32.43,32.43,32.43,32.43,5000.0,32.43,32.43,32.43,32.43,5000.0
2022-04-20 14:35:00,32.43,32.43,32.4,32.4,20250.0,32.43,32.43,32.4,32.4,20250.0
2022-04-20 14:40:00,32.4,32.4,32.4,32.4,0.0,32.4,32.4,32.4,32.4,0.0
2022-04-20 14:45:00,32.34,32.34,32.34,32.34,5000.0,32.34,32.34,32.34,32.34,5000.0
2022-04-20 14:50:00,32.41,32.41,32.3,32.3,25100.0,32.41,32.41,32.3,32.3,25100.0
2022-04-20 14:55:00,32.3,32.3,32.27,32.27,10000.0,32.3,32.3,32.27,32.27,10000.0
2022-04-20 15:00:00,32.4,32.4,32.29,32.29,15000.0,32.4,32.4,32.29,32.29,15000.0
2022-04-20 15:05:00,32.33,32.39,32.33,32.39,15000.0,32.33,32.39,32.33,32.39,15000.0
2022-04-20 15:10:00,32.4,32.5,32.4,32.42,30000.0,32.4,32.5,32.4,32.42,30000.0
2022-04-20 15:15:00,32.44,32.44,32.4,32.44,52400.0,32.44,32.44,32.4,32.44,52400.0
2022-04-20 15:20:00,32.42,32.44,32.42,32.42,25000.0,32.42,32.44,32.42,32.42,25000.0
2022-04-20 15:25:00,32.52,32.52,32.52,32.52,5000.0,32.52,32.52,32.52,32.52,5000.0
2022-04-20 15:30:00,32.48,32.5,32.48,32.5,13200.0,32.48,32.5,32.48,32.5,13200.0
2022-04-20 15:35:00,32.42,32.42,32.37,32.37,25000.0,32.42,32.42,32.37,32.37,25000.0
2022-04-20 15:40:00,32.45,32.45,32.44,32.44,15000.0,32.45,32.45,32.44,32.44,15000.0
2022-04-20 15:45:00,32.42,32.51,32.42,32.51,17500.0,32.42,32.51,32.42,32.51,17500.0
2022-04-20 15:50:00,32.38,32.38,32.28,32.28,60450.0,32.38,32.38,32.28,32.28,60450.0
2022-04-20 15:55:00,32.31,32.34,32.2,32.25,311050.0,32.31,32.34,32.2,32.25,311050.0
2022-04-21 09:30:00,32.54,32.7,32.54,32.7,133450.0,32.54,32.7,32.54,32.7,133450.0
2022-04-21 09:35:00,32.68,32.68,32.53,32.53,25000.0,32.68,32.68,32.53,32.53,25000.0
2022-04-21 09:40:00,32.51,32.51,32.34,32.37,75000.0,32.51,32.51,32.34,32.37,75000.0
2022-04-21 09:45:00,32.36,32.36,32.24,32.24,15000.0,32.36,32.36,32.24,32.24,15000.0
2022-04-21 09:50:00,32.28,32.28,32.02,32.02,118550.0,32.28,32.28,32.02,32.02,118550.0
2022-04-21 09:55:00,32.07,32.15,32.06,32.07,45000.0,32.07,32.15,32.06,32.07,45000.0
2022-04-21 10:00:00,32.04,32.11,32.04,32.05,24600.0,32.04,32.11,32.04,32.05,24600.0
2022-04-21 10:05:00,32.04,32.04,31.87,31.87,107250.0,32.04,32.04,31.87,31.87,107250.0
2022-04-21 10:10:00,31.78,31.87,31.69,31.72,92500.0,31.78,31.87,31.69,31.72,92500.0
2022-04-21 10:15:00,31.71,31.71,31.59,31.59,75000.0,31.71,31.71,31.59,31.59,75000.0
2022-04-21 10:20:00,31.6,31.66,31.6,31.66,15000.0,31.6,31.66,31.6,31.66,15000.0
2022-04-21 10:25:00,31.56,31.62,31.52,31.6,166750.0,31.56,31.62,31.52,31.6,166750.0
2022-04-21 10:30:00,31.6,31.6,31.6,31.6,5000.0,31.6,31.6,31.6,31.6,5000.0
2022-04-21 10:35:00,31.73,31.73,31.66,31.66,30000.0,31.73,31.73,31.66,31.66,30000.0
2022-04-21 10:40:00,31.63,31.64,31.58,31.6,78200.0,31.63,31.64,31.58,31.6,78200.0
2022-04-21 10:45:00,31.58,31.58,31.45,31.45,53150.0,31.58,31.58,31.45,31.45,53150.0
2022-04-21 10:50:00,31.38,31.44,31.33,31.35,73000.0,31.38,31.44,31.33,31.35,73000.0
2022-04-21 10:55:00,31.3,31.32,31.22,31.26,77200.0,31.3,31.32,31.22,31.26,77200.0
2022-04-21 11:00:00,31.28,31.39,31.23,31.29,85600.0,31.28,31.39,31.23,31.29,85600.0
2022-04-21 11:05:00,31.34,31.34,31.2,31.21,91450.0,31.34,31.34,31.2,31.21,91450.0
2022-04-21 11:10:00,31.26,31.29,31.25,31.26,25000.0,31.26,31.29,31.25,31.26,25000.0
2022-04-21 11:15:00,31.26,31.26,31.2,31.2,137550.0,31.26,31.26,31.2,31.2,137550.0
2022-04-21 11:20:00,31.15,31.25,31.15,31.25,20000.0,31.15,31.25,31.15,31.25,20000.0
2022-04-21 11:25:00,31.21,31.29,31.19,31.19,35000.0,31.21,31.29,31.19,31.19,35000.0
2022-04-21 11:30:00,31.2,31.2,30.99,31.02,237100.0,31.2,31.2,30.99,31.02,237100.0
2022-04-21 11:35:00,30.97,30.98,30.93,30.93,35000.0,30.97,30.98,30.93,30.93,35000.0
2022-04-21 11:40:00,30.95,30.95,30.84,30.93,60250.0,30.95,30.95,30.84,30.93,60250.0
2022-04-21 11:45:00,30.88,30.92,30.85,30.89,133300.0,30.88,30.92,30.85,30.89,133300.0
2022-04-21 11:50:00,30.9,30.92,30.88,30.91,53800.0,30.9,30.92,30.88,30.91,53800.0
2022-04-21 11:55:00,30.86,30.86,30.84,30.84,63400.0,30.86,30.86,30.84,30.84,63400.0
2022-04-21 12:00:00,30.86,30.93,30.84,30.85,107300.0,30.86,30.93,30.84,30.85,107300.0
2022-04-21 12:05:00,30.89,30.91,30.89,30.89,27500.0,30.89,30.91,30.89,30.89,27500.0
2022-04-21 12:10:00,30.92,30.92,30.87,30.92,52850.0,30.92,30.92,30.87,30.92,52850.0
2022-04-21 12:15:00,30.91,30.91,30.88,30.88,30200.0,30.91,30.91,30.88,30.88,30200.0
2022-04-21 12:20:00,30.9,30.9,30.84,30.86,20000.0,30.9,30.9,30.84,30.86,20000.0
2022-04-21 12:25:00,30.86,30.86,30.8,30.82,40750.0,30.86,30.86,30.8,30.82,40750.0
2022-04-21 12:30:00,30.85,30.92,30.84,30.92,63450.0,30.85,30.92,30.84,30.92,63450.0
2022-04-21 12:35:00,30.86,30.86,30.86,30.86,5000.0,30.86,30.86,30.86,30.86,5000.0
2022-04-21 12:40:00,31.0,31.01,30.97,30.97,118500.0,31.0,31.01,30.97,30.97,118500.0
2022-04-21 12:45:00,30.92,30.97,30.92,30.96,25000.0,30.92,30.97,30.92,30.96,25000.0
2022-04-21 12:50:00,30.89,30.89,30.89,30.89,37500.0,30.89,30.89,30.89,30.89,37500.0
2022-04-21 12:55:00,30.87,30.9,30.87,30.88,67950.0,30.87,30.9,30.87,30.88,67950.0
2022-04-21 13:00:00,30.88,30.95,30.87,30.87,40000.0,30.88,30.95,30.87,30.87,40000.0
2022-04-21 13:05:00,30.85,30.87,30.84,30.85,29150.0,30.85,30.87,30.84,30.85,29150.0
2022-04-21 13:10:00,30.86,30.9,30.86,30.9,25000.0,30.86,30.9,30.86,30.9,25000.0
2022-04-21 13:15:00,30.8,30.82,30.78,30.81,40000.0,30.8,30.82,30.78,30.81,40000.0
2022-04-21 13:20:00,30.85,30.97,30.84,30.93,54600.0,30.85,30.97,30.84,30.93,54600.0
2022-04-21 13:25:00,30.95,31.0,30.95,30.96,25000.0,30.95,31.0,30.95,30.96,25000.0
2022-04-21 13:30:00,30.96,31.02,30.9,30.95,74950.0,30.96,31.02,30.9,30.95,74950.0
2022-04-21 13:35:00,30.95,30.97,30.88,30.97,35000.0,30.95,30.97,30.88,30.97,35000.0
2022-04-21 13:40:00,30.94,30.98,30.9,30.9,40850.0,30.94,30.98,30.9,30.9,40850.0
2022-04-21 13:45:00,30.91,30.98,30.91,30.93,35000.0,30.91,30.98,30.91,30.93,35000.0
2022-04-21 13:50:00,30.9,30.91,30.78,30.82,50000.0,30.9,30.91,30.78,30.82,50000.0
2022-04-21 13:55:00,30.81,30.81,30.81,30.81,10000.0,30.81,30.81,30.81,30.81,10000.0
2022-04-21 14:00:00,30.71,30.73,30.66,30.66,65400.0,30.71,30.73,30.66,30.66,65400.0
2022-04-21 14:05:00,30.69,30.7,30.66,30.66,65150.0,30.69,30.7,30.66,30.66,65150.0
2022-04-21 14:10:00,30.68,30.73,30.63,30.63,77250.0,30.68,30.73,30.63,30.63,77250.0
2022-04-21 14:15:00,30.63,30.72,30.63,30.72,15500.0,30.63,30.72,30.63,30.72,15500.0
2022-04-21 14:20:00,30.71,30.71,30.6,30.6,20500.0,30.71,30.71,30.6,30.6,20500.0
2022-04-21 14:25:00,30.6,30.66,30.6,30.65,28750.0,30.6,30.66,30.6,30.65,28750.0
2022-04-21 14:30:00,30.58,30.68,30.58,30.67,55250.0,30.58,30.68,30.58,30.67,55250.0
2022-04-21 14:35:00,30.75,30.76,30.74,30.74,21900.0,30.75,30.76,30.74,30.74,21900.0
2022-04-21 14:40:00,30.66,30.69,30.64,30.64,35750.0,30.66,30.69,30.64,30.64,35750.0
2022-04-21 14:45:00,30.67,30.67,30.61,30.61,41800.0,30.67,30.67,30.61,30.61,41800.0
2022-04-21 14:50:00,30.64,30.64,30.64,30.64,15000.0,30.64,30.64,30.64,30.64,15000.0
2022-04-21 14:55:00,30.57,30.59,30.53,30.55,45000.0,30.57,30.59,30.53,30.55,45000.0
2022-04-21 15:00:00,30.58,30.58,30.41,30.41,93800.0,30.58,30.58,30.41,30.41,93800.0
2022-04-21 15:05:00,30.44,30.47,30.41,30.42,154950.0,30.44,30.47,30.41,30.42,154950.0
2022-04-21 15:10:00,30.42,30.46,30.42,30.46,35000.0,30.42,30.46,30.42,30.46,35000.0
2022-04-21 15:15:00,30.45,30.51,30.45,30.51,70100.0,30.45,30.51,30.45,30.51,70100.0
2022-04-21 15:20:00,30.48,30.52,30.46,30.48,80000.0,30.48,30.52,30.46,30.48,80000.0
2022-04-21 15:25:00,30.48,30.57,30.43,30.57,140000.0,30.48,30.57,30.43,30.57,140000.0
2022-04-21 15:30:00,30.55,30.56,30.46,30.46,65000.0,30.55,30.56,30.46,30.46,65000.0
2022-04-21 15:35:00,30.43,30.48,30.4,30.45,275700.0,30.43,30.48,30.4,30.45,275700.0
2022-04-21 15:40:00,30.45,30.48,30.42,30.48,78500.0,30.45,30.48,30.42,30.48,78500.0
2022-04-21 15:45:00,30.47,30.47,30.39,30.39,285050.0,30.47,30.47,30.39,30.39,285050.0
2022-04-21 15:50:00,30.4,30.54,30.4,30.53,335050.0,30.4,30.54,30.4,30.53,335050.0
2022-04-21 15:55:00,30.53,30.53,30.42,30.43,376400.0,30.53,30.53,30.42,30.43,376400.0
2022-04-22 09:30:00,30.19,30.24,30.05,30.24,184100.0,30.19,30.24,30.05,30.24,184100.0
2022-04-22 09:35:00,30.34,30.46,30.32,30.33,45000.0,30.34,30.46,30.32,30.33,45000.0
2022-04-22 09:40:00,30.32,30.32,30.32,30.32,17450.0,30.32,30.32,30.32,30.32,17450.0
2022-04-22 09:45:00,30.4,30.55,30.4,30.48,19500.0,30.4,30.55,30.4,30.48,19500.0
2022-04-22 09:50:00,30.49,30.74,30.44,30.74,55500.0,30.49,30.74,30.44,30.74,55500.0
2022-04-22 09:55:00,30.49,30.49,30.42,30.45,70000.0,30.49,30.49,30.42,30.45,70000.0
2022-04-22 10:00:00,30.55,30.61,30.49,30.49,40000.0,30.55,30.61,30.49,30.49,40000.0
2022-04-22 10:05:00,30.53,30.7,30.53,30.67,69850.0,30.53,30.7,30.53,30.67,69850.0
2022-04-22 10:10:00,30.55,30.55,30.55,30.55,10000.0,30.55,30.55,30.55,30.55,10000.0
2022-04-22 10:15:00,30.4,30.4,30.39,30.39,14800.0,30.4,30.4,30.39,30.39,14800.0
2022-04-22 10:20:00,30.2,30.21,30.2,30.21,10000.0,30.2,30.21,30.2,30.21,10000.0
2022-04-22 10:25:00,30.18,30.22,30.11,30.11,85700.0,30.18,30.22,30.11,30.11,85700.0
2022-04-22 10:30:00,30.1,30.15,30.1,30.15,35000.0,30.1,30.15,30.1,30.15,35000.0
2022-04-22 10:35:00,30.25,30.39,30.25,30.26,26000.0,30.25,30.39,30.25,30.26,26000.0
2022-04-22 10:40:00,30.29,30.29,30.18,30.18,10000.0,30.29,30.29,30.18,30.18,10000.0
2022-04-22 10:45:00,30.3,30.38,30.3,30.38,10000.0,30.3,30.38,30.3,30.38,10000.0
2022-04-22 10:50:00,30.28,30.28,30.16,30.16,34350.0,30.28,30.28,30.16,30.16,34350.0
2022-04-22 10:55:00,30.15,30.25,30.15,30.25,35000.0,30.15,30.25,30.15,30.25,35000.0
2022-04-22 11:00:00,30.28,30.28,30.12,30.12,190300.0,30.28,30.28,30.12,30.12,190300.0
2022-04-22 11:05:00,30.16,30.26,30.16,30.26,15000.0,30.16,30.26,30.16,30.26,15000.0
2022-04-22 11:10:00,30.2,30.26,30.2,30.2,40000.0,30.2,30.26,30.2,30.2,40000.0
2022-04-22 11:15:00,30.27,30.27,30.21,30.21,74900.0,30.27,30.27,30.21,30.21,74900.0
2022-04-22 11:20:00,30.21,30.21,30.21,30.21,0.0,30.21,30.21,30.21,30.21,0.0
2022-04-22 11:25:00,30.2,30.2,30.16,30.16,30000.0,30.2,30.2,30.16,30.16,30000.0
2022-04-22 11:30:00,30.14,30.19,30.14,30.18,30000.0,30.14,30.19,30.14,30.18,30000.0
2022-04-22 11:35:00,30.21,30.21,30.1,30.1,53400.0,30.21,30.21,30.1,30.1,53400.0
2022-04-22 11:40:00,30.17,30.17,30.05,30.06,40000.0,30.17,30.17,30.05,30.06,40000.0
2022-04-22 11:45:00,30.0,30.01,29.96,29.96,75000.0,30.0,30.01,29.96,29.96,75000.0
2022-04-22 11:50:00,29.96,29.96,29.84,29.94,35500.0,29.96,29.96,29.84,29.94,35500.0
2022-04-22 11:55:00,29.87,29.91,29.87,29.9,50000.0,29.87,29.91,29.87,29.9,50000.0
2022-04-22 12:00:00,29.83,29.84,29.8,29.81,93450.0,29.83,29.84,29.8,29.81,93450.0
2022-04-22 12:05:00,29.85,29.86,29.83,29.85,40000.0,29.85,29.86,29.83,29.85,40000.0
2022-04-22 12:10:00,29.8,29.8,29.8,29.8,13000.0,29.8,29.8,29.8,29.8,13000.0
2022-04-22 12:15:00,29.83,29.83,29.83,29.83,5000.0,29.83,29.83,29.83,29.83,5000.0
2022-04-22 12:20:00,29.87,29.92,29.87,29.92,19100.0,29.87,29.92,29.87,29.92,19100.0
2022-04-22 12:25:00,29.95,29.95,29.93,29.93,29300.0,29.95,29.95,29.93,29.93,29300.0
2022-04-22 12:30:00,29.96,29.96,29.96,29.96,5000.0,29.96,29.96,29.96,29.96,5000.0
2022-04-22 12:35:00,29.99,29.99,29.99,29.99,5000.0,29.99,29.99,29.99,29.99,5000.0
2022-04-22 12:40:00,29.95,29.95,29.95,29.95,5000.0,29.95,29.95,29.95,29.95,5000.0
2022-04-22 12:45:00,30.0,30.0,29.9,29.9,22600.0,30.0,30.0,29.9,29.9,22600.0
2022-04-22 12:50:00,29.91,29.91,29.91,29.91,5000.0,29.91,29.91,29.91,29.91,5000.0
2022-04-22 12:55:00,29.89,29.89,29.89,29.89,10000.0,29.89,29.89,29.89,29.89,10000.0
2022-04-22 13:00:00,29.87,29.87,29.84,29.84,40000.0,29.87,29.87,29.84,29.84,40000.0
2022-04-22 13:05:00,29.82,29.87,29.82,29.83,15750.0,29.82,29.87,29.82,29.83,15750.0
2022-04-22 13:10:00,29.89,29.89,29.84,29.84,15000.0,29.89,29.89,29.84,29.84,15000.0
2022-04-22 13:15:00,29.88,29.92,29.86,29.86,40000.0,29.88,29.92,29.86,29.86,40000.0
2022-04-22 13:20:00,29.87,29.87,29.85,29.85,10000.0,29.87,29.87,29.85,29.85,10000.0
2022-04-22 13:25:00,29.83,29.9,29.83,29.89,66550.0,29.83,29.9,29.83,29.89,66550.0
2022-04-22 13:30:00,29.88,29.92,29.87,29.87,30000.0,29.88,29.92,29.87,29.87,30000.0
2022-04-22 13:35:00,29.85,29.85,29.85,29.85,17500.0,29.85,29.85,29.85,29.85,17500.0
2022-04-22 13:40:00,29.85,29.85,29.85,29.85,5000.0,29.85,29.85,29.85,29.85,5000.0
2022-04-22 13:45:00,29.83,29.83,29.8,29.8,17300.0,29.83,29.83,29.8,29.8,17300.0
2022-04-22 13:50:00,29.8,29.8,29.73,29.73,69150.0,29.8,29.8,29.73,29.73,69150.0
2022-04-22 13:55:00,29.77,29.77,29.76,29.76,10000.0,29.77,29.77,29.76,29.76,10000.0
2022-04-22 14:00:00,29.74,29.74,29.72,29.72,33350.0,29.74,29.74,29.72,29.72,33350.0
2022-04-22 14:05:00,29.77,29.77,29.77,29.77,5000.0,29.77,29.77,29.77,29.77,5000.0
2022-04-22 14:10:00,29.79,29.79,29.74,29.76,15000.0,29.79,29.79,29.74,29.76,15000.0
2022-04-22 14:15:00,29.75,29.86,29.75,29.82,55000.0,29.75,29.86,29.75,29.82,55000.0
2022-04-22 14:20:00,29.88,29.88,29.81,29.81,50000.0,29.88,29.88,29.81,29.81,50000.0
2022-04-22 14:25:00,29.77,29.78,29.76,29.76,19450.0,29.77,29.78,29.76,29.76,19450.0
2022-04-22 14:30:00,29.76,29.76,29.76,29.76,0.0,29.76,29.76,29.76,29.76,0.0
2022-04-22 14:35:00,29.72,29.72,29.64,29.67,73600.0,29.72,29.72,29.64,29.67,73600.0
2022-04-22 14:40:00,29.68,29.7,29.65,29.68,75000.0,29.68,29.7,29.65,29.68,75000.0
2022-04-22 14:45:00,29.68,29.68,29.66,29.66,10000.0,29.68,29.68,29.66,29.66,10000.0
2022-04-22 14:50:00,29.66,29.67,29.55,29.55,95000.0,29.66,29.67,29.55,29.55,95000.0
2022-04-22 14:55:00,29.53,29.57,29.53,29.54,105000.0,29.53,29.57,29.53,29.54,105000.0
2022-04-22 15:00:00,29.56,29.57,29.54,29.54,51250.0,29.56,29.57,29.54,29.54,51250.0
2022-04-22 15:05:00,29.55,29.55,29.52,29.52,50000.0,29.55,29.55,29.52,29.52,50000.0
2022-04-22 15:10:00,29.51,29.72,29.51,29.72,67850.0,29.51,29.72,29.51,29.72,67850.0
2022-04-22 15:15:00,29.7,29.8,29.61,29.64,89650.0,29.7,29.8,29.61,29.64,89650.0
2022-04-22 15:20:00,29.71,29.71,29.62,29.62,25000.0,29.71,29.71,29.62,29.62,25000.0
2022-04-22 15:25:00,29.63,29.68,29.61,29.68,65050.0,29.63,29.68,29.61,29.68,65050.0
2022-04-22 15:30:00,29.67,29.86,29.67,29.86,82650.0,29.67,29.86,29.67,29.86,82650.0
2022-04-22 15:35:00,29.88,29.89,29.84,29.88,215300.0,29.88,29.89,29.84,29.88,215300.0
2022-04-22 15:40:00,29.85,29.92,29.79,29.79,95000.0,29.85,29.92,29.79,29.79,95000.0
2022-04-22 15:45:00,29.78,29.78,29.67,29.68,195700.0,29.78,29.78,29.67,29.68,195700.0
2022-04-22 15:50:00,29.68,29.69,29.59,29.64,175450.0,29.68,29.69,29.59,29.64,175450.0
2022-04-22 15:55:00,29.64,29.65,29.59,29.63,315650.0,29.64,29.65,29.59,29.63,315650.0
2022-04-25 09:30:00,29.4,29.57,29.1,29.25,344000.0,29.4,29.57,29.1,29.25,344000.0
2022-04-25 09:35:00,29.32,29.42,29.17,29.31,145000.0,29.32,29.42,29.17,29.31,145000.0
2022-04-25 09:40:00,29.32,29.41,29.17,29.17,225000.0,29.32,29.41,29.17,29.17,225000.0
2022-04-25 09:45:00,29.25,29.25,29.03,29.16,150450.0,29.25,29.25,29.03,29.16,150450.0
2022-04-25 09:50:00,29.15,29.21,29.05,29.08,111550.0,29.15,29.21,29.05,29.08,111550.0
2022-04-25 09:55:00,29.03,29.1,28.92,29.05,126000.0,29.03,29.1,28.92,29.05,126000.0
2022-04-25 10:00:00,29.16,29.16,29.14,29.15,21350.0,29.16,29.16,29.14,29.15,21350.0
2022-04-25 10:05:00,29.2,29.38,29.14,29.31,55900.0,29.2,29.38,29.14,29.31,55900.0
2022-04-25 10:10:00,29.4,29.51,29.36,29.4,140700.0,29.4,29.51,29.36,29.4,140700.0
2022-04-25 10:15:00,29.35,29.45,29.29,29.36,69500.0,29.35,29.45,29.29,29.36,69500.0
2022-04-25 10:20:00,29.42,29.55,29.29,29.48,90000.0,29.42,29.55,29.29,29.48,90000.0
2022-04-25 10:25:00,29.59,29.72,29.57,29.6,62450.0,29.59,29.72,29.57,29.6,62450.0
2022-04-25 10:30:00,29.58,29.73,29.58,29.73,120000.0,29.58,29.73,29.58,29.73,120000.0
2022-04-25 10:35:00,29.74,29.74,29.6,29.65,85850.0,29.74,29.74,29.6,29.65,85850.0
2022-04-25 10:40:00,29.42,29.48,29.42,29.48,10000.0,29.42,29.48,29.42,29.48,10000.0
2022-04-25 10:45:00,29.54,29.54,29.46,29.46,25000.0,29.54,29.54,29.46,29.46,25000.0
2022-04-25 10:50:00,29.5,29.5,29.36,29.39,45150.0,29.5,29.5,29.36,29.39,45150.0
2022-04-25 10:55:00,29.44,29.46,29.39,29.46,95000.0,29.44,29.46,29.39,29.46,95000.0
2022-04-25 11:00:00,29.5,29.5,29.5,29.5,5000.0,29.5,29.5,29.5,29.5,5000.0
2022-04-25 11:05:00,29.6,29.68,29.58,29.68,18800.0,29.6,29.68,29.58,29.68,18800.0
2022-04-25 11:10:00,29.68,29.71,29.65,29.65,65300.0,29.68,29.71,29.65,29.65,65300.0
2022-04-25 11:15:00,29.52,29.55,29.52,29.55,10000.0,29.52,29.55,29.52,29.55,10000.0
2022-04-25 11:20:00,29.68,29.72,29.61,29.63,80200.0,29.68,29.72,29.61,29.63,80200.0
2022-04-25 11:25:00,29.74,29.94,29.67,29.71,85900.0,29.74,29.94,29.67,29.71,85900.0
2022-04-25 11:30:00,29.67,29.77,29.65,29.77,40050.0,29.67,29.77,29.65,29.77,40050.0
2022-04-25 11:35:00,29.75,29.78,29.65,29.65,50000.0,29.75,29.78,29.65,29.65,50000.0
2022-04-25 11:40:00,29.57,29.67,29.57,29.63,70000.0,29.57,29.67,29.57,29.63,70000.0
2022-04-25 11:45:00,29.56,29.58,29.52,29.57,54800.0,29.56,29.58,29.52,29.57,54800.0
2022-04-25 11:50:00,29.62,29.68,29.6,29.61,37050.0,29.62,29.68,29.6,29.61,37050.0
2022-04-25 11:55:00,29.66,29.72,29.66,29.72,25000.0,29.66,29.72,29.66,29.72,25000.0
2022-04-25 12:00:00,29.67,29.69,29.67,29.69,30050.0,29.67,29.69,29.67,29.69,30050.0
2022-04-25 12:05:00,29.69,29.83,29.69,29.78,86750.0,29.69,29.83,29.69,29.78,86750.0
2022-04-25 12:10:00,29.86,29.86,29.79,29.84,41000.0,29.86,29.86,29.79,29.84,41000.0
2022-04-25 12:15:00,29.87,29.95,29.82,29.82,61550.0,29.87,29.95,29.82,29.82,61550.0
2022-04-25 12:20:00,29.98,29.98,29.98,29.98,5000.0,29.98,29.98,29.98,29.98,5000.0
2022-04-25 12:25:00,29.98,30.01,29.84,29.86,295350.0,29.98,30.01,29.84,29.86,295350.0
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 12:35:00,29.8,29.8,29.8,29.8,0.0,29.8,29.8,29.8,29.8,0.0
2022-04-25 12:40:00,29.83,29.93,29.75,29.83,247150.0,29.83,29.93,29.75,29.83,247150.0
2022-04-25 12:45:00,29.94,29.95,29.94,29.95,10000.0,29.94,29.95,29.94,29.95,10000.0
2022-04-25 12:50:00,29.95,29.95,29.91,29.91,20000.0,29.95,29.95,29.91,29.91,20000.0
2022-04-25 12:55:00,29.83,29.92,29.76,29.76,46850.0,29.83,29.92,29.76,29.76,46850.0
2022-04-25 13:00:00,29.76,29.94,29.76,29.94,17300.0,29.76,29.94,29.76,29.94,17300.0
2022-04-25 13:05:00,29.91,29.92,29.9,29.9,40000.0,29.91,29.92,29.9,29.9,40000.0
2022-04-25 13:10:00,29.98,29.99,29.98,29.99,10000.0,29.98,29.99,29.98,29.99,10000.0
2022-04-25 13:15:00,30.03,30.16,30.0,30.16,115900.0,30.03,30.16,30.0,30.16,115900.0
2022-04-25 13:20:00,29.96,30.03,29.96,30.03,15000.0,29.96,30.03,29.96,30.03,15000.0
2022-04-25 13:25:00,29.94,29.94,29.94,29.94,15000.0,29.94,29.94,29.94,29.94,15000.0
2022-04-25 13:30:00,30.05,30.05,29.95,29.95,41700.0,30.05,30.05,29.95,29.95,41700.0
2022-04-25 13:35:00,29.99,29.99,29.87,29.87,10000.0,29.99,29.99,29.87,29.87,10000.0
2022-04-25 13:40:00,29.87,29.87,29.87,29.87,0.0,29.87,29.87,29.87,29.87,0.0
2022-04-25 13:45:00,30.05,30.05,30.02,30.02,20000.0,30.05,30.05,30.02,30.02,20000.0
2022-04-25 13:50:00,30.04,30.04,29.98,30.01,32850.0,30.04,30.04,29.98,30.01,32850.0
2022-04-25 13:55:00,29.99,30.0,29.98,30.0,30000.0,29.99,30.0,29.98,30.0,30000.0
2022-04-25 14:00:00,29.92,29.97,29.87,29.91,50000.0,29.92,29.97,29.87,29.91,50000.0
2022-04-25 14:05:00,29.99,29.99,29.99,29.99,10000.0,29.99,29.99,29.99,29.99,10000.0
2022-04-25 14:10:00,29.96,29.97,29.86,29.97,20100.0,29.96,29.97,29.86,29.97,20100.0
2022-04-25 14:15:00,29.99,30.01,29.99,30.0,35000.0,29.99,30.01,29.99,30.0,35000.0
2022-04-25 14:20:00,30.08,30.15,30.07,30.15,20000.0,30.08,30.15,30.07,30.15,20000.0
2022-04-25 14:25:00,30.07,30.07,30.06,30.06,17500.0,30.07,30.07,30.06,30.06,17500.0
2022-04-25 14:30:00,30.1,30.1,30.1,30.1,5000.0,30.1,30.1,30.1,30.1,5000.0
2022-04-25 14:35:00,30.07,30.08,30.07,30.08,25000.0,30.07,30.08,30.07,30.08,25000.0
2022-04-25 14:40:00,30.08,30.08,30.08,30.08,0.0,30.08,30.08,30.08,30.08,0.0
2022-04-25 14:45:00,29.99,30.16,29.99,30.15,139800.0,29.99,30.16,29.99,30.15,139800.0
2022-04-25 14:50:00,30.15,30.15,30.15,30.15,5000.0,30.15,30.15,30.15,30.15,5000.0
2022-04-25 14:55:00,30.13,30.15,30.05,30.07,65000.0,30.13,30.15,30.05,30.07,65000.0
2022-04-25 15:00:00,30.0,30.0,29.9,29.9,35100.0,30.0,30.0,29.9,29.9,35100.0
2022-04-25 15:05:00,29.82,29.86,29.8,29.86,65000.0,29.82,29.86,29.8,29.86,65000.0
2022-04-25 15:10:00,29.91,29.95,29.91,29.95,10000.0,29.91,29.95,29.91,29.95,10000.0
2022-04-25 15:15:00,30.01,30.05,30.01,30.05,60500.0,30.01,30.05,30.01,30.05,60500.0
2022-04-25 15:20:00,30.06,30.08,30.03,30.05,30250.0,30.06,30.08,30.03,30.05,30250.0
2022-04-25 15:25:00,30.09,30.14,30.02,30.14,96500.0,30.09,30.14,30.02,30.14,96500.0
2022-04-25 15:30:00,30.13,30.25,30.12,30.25,137700.0,30.13,30.25,30.12,30.25,137700.0
2022-04-25 15:35:00,30.2,30.33,30.2,30.27,151050.0,30.2,30.33,30.2,30.27,151050.0
2022-04-25 15:40:00,30.27,30.33,30.15,30.33,55800.0,30.27,30.33,30.15,30.33,55800.0
2022-04-25 15:45:00,30.3,30.32,30.13,30.13,73750.0,30.3,30.32,30.13,30.13,73750.0
2022-04-25 15:50:00,30.17,30.3,30.15,30.3,88400.0,30.17,30.3,30.15,30.3,88400.0
2022-04-25 15:55:00,30.31,30.34,30.26,30.29,427250.0,30.31,30.34,30.26,30.29,427250.0
2022-04-26 09:30:00,29.86,29.95,29.61,29.61,213850.0,29.86,29.95,29.61,29.61,213850.0
2022-04-26 09:35:00,29.67,29.68,29.39,29.53,207200.0,29.67,29.68,29.39,29.53,207200.0
2022-04-26 09:40:00,29.46,29.53,29.31,29.38,273000.0,29.46,29.53,29.31,29.38,273000.0
2022-04-26 09:45:00,29.34,29.38,29.24,29.27,162000.0,29.34,29.38,29.24,29.27,162000.0
2022-04-26 09:50:00,29.27,29.27,29.0,29.2,140000.0,29.27,29.27,29.0,29.2,140000.0
2022-04-26 09:55:00,29.22,29.27,29.19,29.2,95000.0,29.22,29.27,29.19,29.2,95000.0
2022-04-26 10:00:00,29.18,29.19,29.08,29.12,97200.0,29.18,29.19,29.08,29.12,97200.0
2022-04-26 10:05:00,29.16,29.3,29.15,29.26,123800.0,29.16,29.3,29.15,29.26,123800.0
2022-04-26 10:10:00,29.16,29.18,29.02,29.05,119200.0,29.16,29.18,29.02,29.05,119200.0
2022-04-26 10:15:00,29.08,29.08,28.95,29.03,95000.0,29.08,29.08,28.95,29.03,95000.0
2022-04-26 10:20:00,29.06,29.1,28.9,28.98,110000.0,29.06,29.1,28.9,28.98,110000.0
2022-04-26 10:25:00,28.97,29.0,28.9,29.0,67600.0,28.97,29.0,28.9,29.0,67600.0
2022-04-26 10:30:00,29.02,29.03,28.94,28.95,45000.0,29.02,29.03,28.94,28.95,45000.0
2022-04-26 10:35:00,28.9,29.02,28.9,28.92,83750.0,28.9,29.02,28.9,28.92,83750.0
2022-04-26 10:40:00,28.92,28.99,28.87,28.95,115100.0,28.92,28.99,28.87,28.95,115100.0
2022-04-26 10:45:00,29.0,29.08,29.0,29.05,32300.0,29.0,29.08,29.0,29.05,32300.0
2022-04-26 10:50:00,29.07,29.07,28.99,29.0,29350.0,29.07,29.07,28.99,29.0,29350.0
2022-04-26 10:55:00,28.97,28.99,28.93,28.98,47850.0,28.97,28.99,28.93,28.98,47850.0
2022-04-26 11:00:00,28.97,28.97,28.79,28.87,107250.0,28.97,28.97,28.79,28.87,107250.0
2022-04-26 11:05:00,28.76,28.82,28.76,28.82,15000.0,28.76,28.82,28.76,28.82,15000.0
2022-04-26 11:10:00,28.82,28.83,28.67,28.7,112500.0,28.82,28.83,28.67,28.7,112500.0
2022-04-26 11:15:00,28.66,28.66,28.51,28.55,55000.0,28.66,28.66,28.51,28.55,55000.0
2022-04-26 11:20:00,28.53,28.66,28.53,28.66,25100.0,28.53,28.66,28.53,28.66,25100.0
2022-04-26 11:25:00,28.67,28.68,28.65,28.65,78000.0,28.67,28.68,28.65,28.65,78000.0
2022-04-26 11:30:00,28.63,28.66,28.6,28.64,173900.0,28.63,28.66,28.6,28.64,173900.0
2022-04-26 11:35:00,28.67,28.67,28.51,28.61,77400.0,28.67,28.67,28.51,28.61,77400.0
2022-04-26 11:40:00,28.6,28.6,28.53,28.6,82650.0,28.6,28.6,28.53,28.6,82650.0
2022-04-26 11:45:00,28.64,28.64,28.55,28.6,87500.0,28.64,28.64,28.55,28.6,87500.0
2022-04-26 11:50:00,28.59,28.61,28.55,28.57,153500.0,28.59,28.61,28.55,28.57,153500.0
2022-04-26 11:55:00,28.55,28.55,28.53,28.54,30000.0,28.55,28.55,28.53,28.54,30000.0
2022-04-26 12:00:00,28.57,28.58,28.54,28.54,35000.0,28.57,28.58,28.54,28.54,35000.0
2022-04-26 12:05:00,28.58,28.63,28.55,28.63,30200.0,28.58,28.63,28.55,28.63,30200.0
2022-04-26 12:10:00,28.63,28.7,28.59,28.69,109150.0,28.63,28.7,28.59,28.69,109150.0
2022-04-26 12:15:00,28.73,28.81,28.73,28.77,161400.0,28.73,28.81,28.73,28.77,161400.0
2022-04-26 12:20:00,28.77,28.81,28.77,28.81,30000.0,28.77,28.81,28.77,28.81,30000.0
2022-04-26 12:25:00,28.82,28.92,28.81,28.86,98300.0,28.82,28.92,28.81,28.86,98300.0
2022-04-26 12:30:00,28.86,28.91,28.81,28.91,114350.0,28.86,28.91,28.81,28.91,114350.0
2022-04-26 12:35:00,28.9,28.91,28.82,28.83,60000.0,28.9,28.91,28.82,28.83,60000.0
2022-04-26 12:40:00,28.8,28.83,28.79,28.8,21250.0,28.8,28.83,28.79,28.8,21250.0
2022-04-26 12:45:00,28.84,28.84,28.82,28.82,10000.0,28.84,28.84,28.82,28.82,10000.0
2022-04-26 12:50:00,28.86,28.86,28.84,28.84,53500.0,28.86,28.86,28.84,28.84,53500.0
2022-04-26 12:55:00,28.84,28.94,28.79,28.91,50500.0,28.84,28.94,28.79,28.91,50500.0
2022-04-26 13:00:00,28.9,28.9,28.73,28.73,65000.0,28.9,28.9,28.73,28.73,65000.0
2022-04-26 13:05:00,28.76,28.81,28.76,28.81,24500.0,28.76,28.81,28.76,28.81,24500.0
2022-04-26 13:10:00,28.81,28.88,28.8,28.84,43000.0,28.81,28.88,28.8,28.84,43000.0
2022-04-26 13:15:00,28.78,28.78,28.62,28.72,62500.0,28.78,28.78,28.62,28.72,62500.0
2022-04-26 13:20:00,28.74,28.74,28.69,28.72,35000.0,28.74,28.74,28.69,28.72,35000.0
2022-04-26 13:25:00,28.75,28.8,28.71,28.76,82900.0,28.75,28.8,28.71,28.76,82900.0
2022-04-26 13:30:00,28.74,28.79,28.74,28.79,52500.0,28.74,28.79,28.74,28.79,52500.0
2022-04-26 13:35:00,28.79,28.8,28.74,28.75,35000.0,28.79,28.8,28.74,28.75,35000.0
2022-04-26 13:40:00,28.76,28.87,28.76,28.87,55050.0,28.76,28.87,28.76,28.87,55050.0
2022-04-26 13:45:00,28.82,28.82,28.76,28.78,44950.0,28.82,28.82,28.76,28.78,44950.0
2022-04-26 13:50:00,28.77,28.8,28.77,28.8,40000.0,28.77,28.8,28.77,28.8,40000.0
2022-04-26 13:55:00,28.78,28.87,28.77,28.87,40000.0,28.78,28.87,28.77,28.87,40000.0
2022-04-26 14:00:00,28.9,28.9,28.79,28.8,128400.0,28.9,28.9,28.79,28.8,128400.0
2022-04-26 14:05:00,28.79,28.8,28.73,28.76,203400.0,28.79,28.8,28.73,28.76,203400.0
2022-04-26 14:10:00,28.77,28.82,28.77,28.82,20000.0,28.77,28.82,28.77,28.82,20000.0
2022-04-26 14:15:00,28.87,28.95,28.79,28.89,142000.0,28.87,28.95,28.79,28.89,142000.0
2022-04-26 14:20:00,28.89,28.95,28.89,28.95,55000.0,28.89,28.95,28.89,28.95,55000.0
2022-04-26 14:25:00,28.94,28.97,28.91,28.95,119350.0,28.94,28.97,28.91,28.95,119350.0
2022-04-26 14:30:00,28.96,29.0,28.94,29.0,53750.0,28.96,29.0,28.94,29.0,53750.0
2022-04-26 14:35:00,29.02,29.05,28.95,28.96,62050.0,29.02,29.05,28.95,28.96,62050.0
2022-04-26 14:40:00,28.96,28.96,28.82,28.92,42250.0,28.96,28.96,28.82,28.92,42250.0
2022-04-26 14:45:00,28.88,28.94,28.88,28.9,61300.0,28.88,28.94,28.88,28.9,61300.0
2022-04-26 14:50:00,28.91,29.02,28.91,29.0,79850.0,28.91,29.02,28.91,29.0,79850.0
2022-04-26 14:55:00,29.02,29.15,29.01,29.1,338600.0,29.02,29.15,29.01,29.1,338600.0
2022-04-26 15:00:00,29.13,29.13,28.99,29.05,70000.0,29.13,29.13,28.99,29.05,70000.0
2022-04-26 15:05:00,29.05,29.05,28.87,28.87,40050.0,29.05,29.05,28.87,28.87,40050.0
2022-04-26 15:10:00,28.85,28.85,28.74,28.75,40000.0,28.85,28.85,28.74,28.75,40000.0
2022-04-26 15:15:00,28.74,28.75,28.71,28.74,122550.0,28.74,28.75,28.71,28.74,122550.0
2022-04-26 15:20:00,28.74,28.82,28.73,28.75,111750.0,28.74,28.82,28.73,28.75,111750.0
2022-04-26 15:25:00,28.76,28.77,28.71,28.74,70500.0,28.76,28.77,28.71,28.74,70500.0
2022-04-26 15:30:00,28.71,28.74,28.67,28.69,134550.0,28.71,28.74,28.67,28.69,134550.0
2022-04-26 15:35:00,28.69,28.71,28.62,28.7,150200.0,28.69,28.71,28.62,28.7,150200.0
2022-04-26 15:40:00,28.71,28.8,28.65,28.8,144100.0,28.71,28.8,28.65,28.8,144100.0
2022-04-26 15:45:00,28.8,28.8,28.63,28.67,220000.0,28.8,28.8,28.63,28.67,220000.0
2022-04-26 15:50:00,28.61,28.72,28.61,28.65,179650.0,28.61,28.72,28.61,28.65,179650.0
2022-04-26 15:55:00,28.68,28.76,28.64,28.71,647950.0,28.68,28.76,28.64,28.71,647950.0
2022-04-27 09:30:00,29.95,30.25,29.68,29.8,1498650.0,29.95,30.25,29.68,29.8,1498650.0
2022-04-27 09:35:00,29.82,29.94,29.52,29.94,731550.0,29.82,29.94,29.52,29.94,731550.0
2022-04-27 09:40:00,29.99,30.14,29.94,30.03,398300.0,29.99,30.14,29.94,30.03,398300.0
2022-04-27 09:45:00,30.01,30.05,29.65,29.72,152900.0,30.01,30.05,29.65,29.72,152900.0
2022-04-27 09:50:00,29.73,29.97,29.72,29.85,260650.0,29.73,29.97,29.72,29.85,260650.0
2022-04-27 09:55:00,29.85,29.9,29.73,29.8,146750.0,29.85,29.9,29.73,29.8,146750.0
2022-04-27 10:00:00,29.83,29.94,29.36,29.36,250000.0,29.83,29.94,29.36,29.36,250000.0
2022-04-27 10:05:00,29.35,29.51,29.35,29.51,75000.0,29.35,29.51,29.35,29.51,75000.0
2022-04-27 10:10:00,29.42,29.42,29.16,29.25,257550.0,29.42,29.42,29.16,29.25,257550.0
2022-04-27 10:15:00,29.22,29.22,29.12,29.2,147600.0,29.22,29.22,29.12,29.2,147600.0
2022-04-27 10:20:00,29.32,29.53,29.32,29.33,127450.0,29.32,29.53,29.32,29.33,127450.0
2022-04-27 10:25:00,29.3,29.31,29.16,29.16,25000.0,29.3,29.31,29.16,29.16,25000.0
2022-04-27 10:30:00,29.17,29.24,29.14,29.15,65000.0,29.17,29.24,29.14,29.15,65000.0
2022-04-27 10:35:00,29.24,29.48,29.24,29.48,287100.0,29.24,29.48,29.24,29.48,287100.0
2022-04-27 10:40:00,29.44,29.47,29.32,29.41,131050.0,29.44,29.47,29.32,29.41,131050.0
2022-04-27 10:45:00,29.46,29.82,29.46,29.76,239600.0,29.46,29.82,29.46,29.76,239600.0
2022-04-27 10:50:00,29.5,29.5,29.32,29.32,10000.0,29.5,29.5,29.32,29.32,10000.0
2022-04-27 10:55:00,29.29,29.5,29.28,29.5,145000.0,29.29,29.5,29.28,29.5,145000.0
2022-04-27 11:00:00,29.38,29.67,29.38,29.57,83500.0,29.38,29.67,29.38,29.57,83500.0
2022-04-27 11:05:00,29.51,29.59,29.51,29.55,40000.0,29.51,29.59,29.51,29.55,40000.0
2022-04-27 11:10:00,29.4,29.51,29.34,29.5,129800.0,29.4,29.51,29.34,29.5,129800.0
2022-04-27 11:15:00,29.52,29.57,29.34,29.34,95000.0,29.52,29.57,29.34,29.34,95000.0
2022-04-27 11:20:00,29.37,29.38,29.3,29.31,79500.0,29.37,29.38,29.3,29.31,79500.0
2022-04-27 11:25:00,29.26,29.37,29.25,29.37,53850.0,29.26,29.37,29.25,29.37,53850.0
2022-04-27 11:30:00,29.34,29.35,29.24,29.35,29500.0,29.34,29.35,29.24,29.35,29500.0
2022-04-27 11:35:00,29.31,29.32,29.19,29.24,120000.0,29.31,29.32,29.19,29.24,120000.0
2022-04-27 11:40:00,29.15,29.2,29.03,29.2,194350.0,29.15,29.2,29.03,29.2,194350.0
2022-04-27 11:45:00,29.16,29.18,29.02,29.02,35000.0,29.16,29.18,29.02,29.02,35000.0
2022-04-27 11:50:00,29.0,29.0,28.52,28.52,183450.0,29.0,29.0,28.52,28.52,183450.0
2022-04-27 11:55:00,28.55,28.7,28.55,28.7,66400.0,28.55,28.7,28.55,28.7,66400.0
2022-04-27 12:00:00,28.79,28.81,28.75,28.75,105000.0,28.79,28.81,28.75,28.75,105000.0
2022-04-27 12:05:00,28.84,28.96,28.84,28.96,25500.0,28.84,28.96,28.84,28.96,25500.0
2022-04-27 12:10:00,29.02,29.1,29.0,29.1,74650.0,29.02,29.1,29.0,29.1,74650.0
2022-04-27 12:15:00,29.11,29.12,29.07,29.07,90000.0,29.11,29.12,29.07,29.07,90000.0
2022-04-27 12:20:00,29.16,29.44,29.15,29.44,65000.0,29.16,29.44,29.15,29.44,65000.0
2022-04-27 12:25:00,29.44,29.52,29.44,29.5,42150.0,29.44,29.52,29.44,29.5,42150.0
2022-04-27 12:30:00,29.52,29.55,29.45,29.46,55300.0,29.52,29.55,29.45,29.46,55300.0
2022-04-27 12:35:00,29.45,29.45,29.39,29.4,67750.0,29.45,29.45,29.39,29.4,67750.0
2022-04-27 12:40:00,29.38,29.61,29.38,29.53,105000.0,29.38,29.61,29.38,29.53,105000.0
2022-04-27 12:45:00,29.62,29.63,29.57,29.57,65000.0,29.62,29.63,29.57,29.57,65000.0
2022-04-27 12:50:00,29.62,29.69,29.61,29.68,101750.0,29.62,29.69,29.61,29.68,101750.0
2022-04-27 12:55:00,29.7,29.7,29.68,29.68,46800.0,29.7,29.7,29.68,29.68,46800.0
2022-04-27 13:00:00,29.65,29.9,29.55,29.9,170000.0,29.65,29.9,29.55,29.9,170000.0
2022-04-27 13:05:00,29.82,29.88,29.69,29.77,202900.0,29.82,29.88,29.69,29.77,202900.0
2022-04-27 13:10:00,29.79,29.8,29.69,29.69,123500.0,29.79,29.8,29.69,29.69,123500.0
2022-04-27 13:15:00,29.67,29.67,29.59,29.65,34700.0,29.67,29.67,29.59,29.65,34700.0
2022-04-27 13:20:00,29.7,29.72,29.69,29.69,80000.0,29.7,29.72,29.69,29.69,80000.0
2022-04-27 13:25:00,29.81,29.9,29.74,29.9,134950.0,29.81,29.9,29.74,29.9,134950.0
2022-04-27 13:30:00,29.9,29.9,29.88,29.88,10000.0,29.9,29.9,29.88,29.88,10000.0
2022-04-27 13:35:00,29.9,29.93,29.7,29.8,62500.0,29.9,29.93,29.7,29.8,62500.0
2022-04-27 13:40:00,29.72,29.72,29.72,29.72,5000.0,29.72,29.72,29.72,29.72,5000.0
2022-04-27 13:45:00,29.79,29.87,29.79,29.87,94250.0,29.79,29.87,29.79,29.87,94250.0
2022-04-27 13:50:00,29.83,29.87,29.83,29.87,50000.0,29.83,29.87,29.83,29.87,50000.0
2022-04-27 13:55:00,29.91,29.97,29.89,29.92,112500.0,29.91,29.97,29.89,29.92,112500.0
2022-04-27 14:00:00,29.93,29.93,29.87,29.87,25000.0,29.93,29.93,29.87,29.87,25000.0
2022-04-27 14:05:00,29.83,29.83,29.83,29.83,5000.0,29.83,29.83,29.83,29.83,5000.0
2022-04-27 14:10:00,29.82,29.84,29.68,29.82,159150.0,29.82,29.84,29.68,29.82,159150.0
2022-04-27 14:15:00,29.76,29.76,29.72,29.72,10000.0,29.76,29.76,29.72,29.72,10000.0
2022-04-27 14:20:00,29.74,29.83,29.7,29.75,115000.0,29.74,29.83,29.7,29.75,115000.0
2022-04-27 14:25:00,29.84,29.84,29.76,29.8,55000.0,29.84,29.84,29.76,29.8,55000.0
2022-04-27 14:30:00,29.79,29.89,29.78,29.89,45000.0,29.79,29.89,29.78,29.89,45000.0
2022-04-27 14:35:00,29.93,29.93,29.75,29.79,70000.0,29.93,29.93,29.75,29.79,70000.0
2022-04-27 14:40:00,29.88,30.0,29.88,29.98,228200.0,29.88,30.0,29.88,29.98,228200.0
2022-04-27 14:45:00,29.99,30.01,29.91,29.91,153500.0,29.99,30.01,29.91,29.91,153500.0
2022-04-27 14:50:00,29.89,29.89,29.8,29.8,60000.0,29.89,29.89,29.8,29.8,60000.0
2022-04-27 14:55:00,29.66,29.66,29.63,29.64,40000.0,29.66,29.66,29.63,29.64,40000.0
2022-04-27 15:00:00,29.57,29.61,29.44,29.44,185000.0,29.57,29.61,29.44,29.44,185000.0
2022-04-27 15:05:00,29.46,29.47,29.43,29.43,61350.0,29.46,29.47,29.43,29.43,61350.0
2022-04-27 15:10:00,29.41,29.55,29.4,29.53,85050.0,29.41,29.55,29.4,29.53,85050.0
2022-04-27 15:15:00,29.5,29.5,29.36,29.36,60000.0,29.5,29.5,29.36,29.36,60000.0
2022-04-27 15:20:00,29.4,29.48,29.37,29.48,179400.0,29.4,29.48,29.37,29.48,179400.0
2022-04-27 15:25:00,29.52,29.58,29.41,29.41,85000.0,29.52,29.58,29.41,29.41,85000.0
2022-04-27 15:30:00,29.48,29.49,29.44,29.49,55500.0,29.48,29.49,29.44,29.49,55500.0
2022-04-27 15:35:00,29.46,29.52,29.41,29.47,115000.0,29.46,29.52,29.41,29.47,115000.0
2022-04-27 15:40:00,29.48,29.55,29.39,29.53,159950.0,29.48,29.55,29.39,29.53,159950.0
2022-04-27 15:45:00,29.55,29.59,29.4,29.42,184050.0,29.55,29.59,29.4,29.42,184050.0
2022-04-27 15:50:00,29.43,29.49,29.4,29.43,300400.0,29.43,29.49,29.4,29.43,300400.0
2022-04-27 15:55:00,29.4,29.58,29.36,29.49,805300.0,29.4,29.58,29.36,29.49,805300.0
2022-04-28 09:30:00,30.08,30.12,29.97,30.03,267000.0,30.08,30.12,29.97,30.03,267000.0
2022-04-28 09:35:00,30.01,30.01,29.85,29.92,50400.0,30.01,30.01,29.85,29.92,50400.0
2022-04-28 09:40:00,29.98,29.98,29.79,29.8,91850.0,29.98,29.98,29.79,29.8,91850.0
2022-04-28 09:45:00,29.8,29.87,29.65,29.79,167500.0,29.8,29.87,29.65,29.79,167500.0
2022-04-28 09:50:00,29.78,29.84,29.66,29.77,165000.0,29.78,29.84,29.66,29.77,165000.0
2022-04-28 09:55:00,29.7,29.73,29.61,29.67,99950.0,29.7,29.73,29.61,29.67,99950.0
2022-04-28 10:00:00,29.63,29.63,29.51,29.53,86700.0,29.63,29.63,29.51,29.53,86700.0
2022-04-28 10:05:00,29.48,29.56,29.46,29.46,120750.0,29.48,29.56,29.46,29.46,120750.0
2022-04-28 10:10:00,29.44,29.47,29.34,29.36,75000.0,29.44,29.47,29.34,29.36,75000.0
2022-04-28 10:15:00,29.34,29.43,29.28,29.42,78650.0,29.34,29.43,29.28,29.42,78650.0
2022-04-28 10:20:00,29.35,29.46,29.33,29.42,137250.0,29.35,29.46,29.33,29.42,137250.0
2022-04-28 10:25:00,29.42,29.42,29.32,29.36,65850.0,29.42,29.42,29.32,29.36,65850.0
2022-04-28 10:30:00,29.32,29.36,29.3,29.31,50550.0,29.32,29.36,29.3,29.31,50550.0
2022-04-28 10:35:00,29.31,29.35,29.28,29.35,55000.0,29.31,29.35,29.28,29.35,55000.0
2022-04-28 10:40:00,29.26,29.33,29.25,29.33,50000.0,29.26,29.33,29.25,29.33,50000.0
2022-04-28 10:45:00,29.37,29.41,29.31,29.38,30000.0,29.37,29.41,29.31,29.38,30000.0
2022-04-28 10:50:00,29.38,29.5,29.38,29.5,55600.0,29.38,29.5,29.38,29.5,55600.0
2022-04-28 10:55:00,29.51,29.63,29.51,29.62,30350.0,29.51,29.63,29.51,29.62,30350.0
2022-04-28 11:00:00,29.56,29.56,29.5,29.5,45000.0,29.56,29.56,29.5,29.5,45000.0
2022-04-28 11:05:00,29.52,29.65,29.52,29.65,61100.0,29.52,29.65,29.52,29.65,61100.0
2022-04-28 11:10:00,29.65,29.7,29.65,29.7,15300.0,29.65,29.7,29.65,29.7,15300.0
2022-04-28 11:15:00,29.69,29.69,29.62,29.67,40000.0,29.69,29.69,29.62,29.67,40000.0
2022-04-28 11:20:00,29.67,29.68,29.67,29.68,15000.0,29.67,29.68,29.67,29.68,15000.0
2022-04-28 11:25:00,29.68,29.69,29.65,29.67,20000.0,29.68,29.69,29.65,29.67,20000.0
2022-04-28 11:30:00,29.67,29.68,29.62,29.63,60750.0,29.67,29.68,29.62,29.63,60750.0
2022-04-28 11:35:00,29.56,29.56,29.56,29.56,5000.0,29.56,29.56,29.56,29.56,5000.0
2022-04-28 11:40:00,29.51,29.51,29.43,29.43,45000.0,29.51,29.51,29.43,29.43,45000.0
2022-04-28 11:45:00,29.45,29.51,29.45,29.45,30000.0,29.45,29.51,29.45,29.45,30000.0
2022-04-28 11:50:00,29.46,29.58,29.46,29.5,1065000.0,29.46,29.58,29.46,29.5,1065000.0
2022-04-28 11:55:00,29.53,29.53,29.5,29.5,15000.0,29.53,29.53,29.5,29.5,15000.0
2022-04-28 12:00:00,29.52,29.52,29.43,29.45,35500.0,29.52,29.52,29.43,29.45,35500.0
2022-04-28 12:05:00,29.41,29.41,29.38,29.38,15500.0,29.41,29.41,29.38,29.38,15500.0
2022-04-28 12:10:00,29.36,29.39,29.36,29.39,10000.0,29.36,29.39,29.36,29.39,10000.0
2022-04-28 12:15:00,29.5,29.56,29.49,29.56,15000.0,29.5,29.56,29.49,29.56,15000.0
2022-04-28 12:20:00,29.56,29.56,29.56,29.56,0.0,29.56,29.56,29.56,29.56,0.0
2022-04-28 12:25:00,29.68,29.74,29.68,29.72,74200.0,29.68,29.74,29.68,29.72,74200.0
2022-04-28 12:30:00,29.74,29.86,29.73,29.86,60000.0,29.74,29.86,29.73,29.86,60000.0
2022-04-28 12:35:00,29.82,29.92,29.82,29.92,59950.0,29.82,29.92,29.82,29.92,59950.0
2022-04-28 12:40:00,29.93,29.95,29.9,29.95,20000.0,29.93,29.95,29.9,29.95,20000.0
2022-04-28 12:45:00,29.98,30.1,29.98,30.06,59100.0,29.98,30.1,29.98,30.06,59100.0
2022-04-28 12:50:00,29.98,30.03,29.96,30.03,50000.0,29.98,30.03,29.96,30.03,50000.0
2022-04-28 12:55:00,30.03,30.1,30.03,30.1,10000.0,30.03,30.1,30.03,30.1,10000.0
2022-04-28 13:00:00,30.12,30.17,30.11,30.14,71250.0,30.12,30.17,30.11,30.14,71250.0
2022-04-28 13:05:00,30.16,30.22,30.15,30.22,38950.0,30.16,30.22,30.15,30.22,38950.0
2022-04-28 13:10:00,30.23,30.32,30.23,30.32,54100.0,30.23,30.32,30.23,30.32,54100.0
2022-04-28 13:15:00,30.33,30.39,30.28,30.28,154500.0,30.33,30.39,30.28,30.28,154500.0
2022-04-28 13:20:00,30.3,30.31,30.28,30.29,20000.0,30.3,30.31,30.28,30.29,20000.0
2022-04-28 13:25:00,30.24,30.35,30.24,30.3,36050.0,30.24,30.35,30.24,30.3,36050.0
2022-04-28 13:30:00,30.31,30.31,30.26,30.26,110000.0,30.31,30.31,30.26,30.26,110000.0
2022-04-28 13:35:00,30.38,30.43,30.38,30.43,55750.0,30.38,30.43,30.38,30.43,55750.0
2022-04-28 13:40:00,30.44,30.44,30.39,30.42,62750.0,30.44,30.44,30.39,30.42,62750.0
2022-04-28 13:45:00,30.38,30.41,30.37,30.41,20000.0,30.38,30.41,30.37,30.41,20000.0
2022-04-28 13:50:00,30.44,30.44,30.33,30.35,35000.0,30.44,30.44,30.33,30.35,35000.0
2022-04-28 13:55:00,30.39,30.41,30.38,30.41,51500.0,30.39,30.41,30.38,30.41,51500.0
2022-04-28 14:00:00,30.44,30.47,30.43,30.44,75000.0,30.44,30.47,30.43,30.44,75000.0
2022-04-28 14:05:00,30.39,30.43,30.39,30.41,25000.0,30.39,30.43,30.39,30.41,25000.0
2022-04-28 14:10:00,30.42,30.49,30.39,30.45,59650.0,30.42,30.49,30.39,30.45,59650.0
2022-04-28 14:15:00,30.47,30.53,30.46,30.46,51300.0,30.47,30.53,30.46,30.46,51300.0
2022-04-28 14:20:00,30.5,30.5,30.43,30.47,212700.0,30.5,30.5,30.43,30.47,212700.0
2022-04-28 14:25:00,30.48,30.48,30.44,30.44,70050.0,30.48,30.48,30.44,30.44,70050.0
2022-04-28 14:30:00,30.44,30.44,30.39,30.41,44600.0,30.44,30.44,30.39,30.41,44600.0
2022-04-28 14:35:00,30.41,30.47,30.37,30.47,35550.0,30.41,30.47,30.37,30.47,35550.0
2022-04-28 14:40:00,30.46,30.48,30.46,30.48,25000.0,30.46,30.48,30.46,30.48,25000.0
2022-04-28 14:45:00,30.47,30.47,30.42,30.42,42500.0,30.47,30.47,30.42,30.42,42500.0
2022-04-28 14:50:00,30.49,30.5,30.45,30.45,75850.0,30.49,30.5,30.45,30.45,75850.0
2022-04-28 14:55:00,30.39,30.4,30.35,30.4,50000.0,30.39,30.4,30.35,30.4,50000.0
2022-04-28 15:00:00,30.37,30.43,30.36,30.43,65800.0,30.37,30.43,30.36,30.43,65800.0
2022-04-28 15:05:00,30.4,30.41,30.4,30.41,10000.0,30.4,30.41,30.4,30.41,10000.0
2022-04-28 15:10:00,30.36,30.38,30.34,30.35,127650.0,30.36,30.38,30.34,30.35,127650.0
2022-04-28 15:15:00,30.32,30.43,30.32,30.41,100250.0,30.32,30.43,30.32,30.41,100250.0
2022-04-28 15:20:00,30.38,30.42,30.35,30.42,97350.0,30.38,30.42,30.35,30.42,97350.0
2022-04-28 15:25:00,30.37,30.37,30.3,30.35,70000.0,30.37,30.37,30.3,30.35,70000.0
2022-04-28 15:30:00,30.25,30.25,30.16,30.16,65000.0,30.25,30.25,30.16,30.16,65000.0
2022-04-28 15:35:00,30.14,30.16,30.09,30.12,115350.0,30.14,30.16,30.09,30.12,115350.0
2022-04-28 15:40:00,30.13,30.13,30.05,30.09,184600.0,30.13,30.13,30.05,30.09,184600.0
2022-04-28 15:45:00,30.11,30.13,30.04,30.06,97100.0,30.11,30.13,30.04,30.06,97100.0
2022-04-28 15:50:00,30.05,30.07,29.98,30.01,223550.0,30.05,30.07,29.98,30.01,223550.0
2022-04-28 15:55:00,29.99,30.03,29.93,30.01,265350.0,29.99,30.03,29.93,30.01,265350.0
2022-04-29 09:30:00,29.85,30.24,29.74,30.02,253650.0,29.85,30.24,29.74,30.02,253650.0
2022-04-29 09:35:00,29.97,30.15,29.87,29.87,60000.0,29.97,30.15,29.87,29.87,60000.0
2022-04-29 09:40:00,29.94,29.98,29.86,29.93,172350.0,29.94,29.98,29.86,29.93,172350.0
2022-04-29 09:45:00,29.9,29.97,29.9,29.97,80000.0,29.9,29.97,29.9,29.97,80000.0
2022-04-29 09:50:00,29.98,29.98,29.89,29.93,42500.0,29.98,29.98,29.89,29.93,42500.0
2022-04-29 09:55:00,29.89,30.15,29.89,30.15,222750.0,29.89,30.15,29.89,30.15,222750.0
2022-04-29 10:00:00,30.02,30.02,29.85,29.85,151050.0,30.02,30.02,29.85,29.85,151050.0
2022-04-29 10:05:00,29.86,29.86,29.64,29.71,80350.0,29.86,29.86,29.64,29.71,80350.0
2022-04-29 10:10:00,29.78,29.78,29.66,29.66,61650.0,29.78,29.78,29.66,29.66,61650.0
2022-04-29 10:15:00,29.64,29.69,29.5,29.5,150100.0,29.64,29.69,29.5,29.5,150100.0
2022-04-29 10:20:00,29.45,29.54,29.37,29.54,70000.0,29.45,29.54,29.37,29.54,70000.0
2022-04-29 10:25:00,29.6,29.6,29.5,29.5,31650.0,29.6,29.6,29.5,29.5,31650.0
2022-04-29 10:30:00,29.43,29.56,29.43,29.55,92400.0,29.43,29.56,29.43,29.55,92400.0
2022-04-29 10:35:00,29.48,29.49,29.46,29.49,40000.0,29.48,29.49,29.46,29.49,40000.0
2022-04-29 10:40:00,29.45,29.45,29.32,29.38,40100.0,29.45,29.45,29.32,29.38,40100.0
2022-04-29 10:45:00,29.36,29.42,29.33,29.33,21000.0,29.36,29.42,29.33,29.33,21000.0
2022-04-29 10:50:00,29.33,29.37,29.33,29.37,18900.0,29.33,29.37,29.33,29.37,18900.0
2022-04-29 10:55:00,29.37,29.38,29.3,29.38,84350.0,29.37,29.38,29.3,29.38,84350.0
2022-04-29 11:00:00,29.35,29.36,29.26,29.36,40000.0,29.35,29.36,29.26,29.36,40000.0
2022-04-29 11:05:00,29.4,29.4,29.29,29.29,35000.0,29.4,29.4,29.29,29.29,35000.0
2022-04-29 11:10:00,29.2,29.2,29.14,29.17,30000.0,29.2,29.2,29.14,29.17,30000.0
2022-04-29 11:15:00,29.28,29.31,29.25,29.31,16550.0,29.28,29.31,29.25,29.31,16550.0
2022-04-29 11:20:00,29.31,29.47,29.31,29.41,45000.0,29.31,29.47,29.31,29.41,45000.0
2022-04-29 11:25:00,29.42,29.42,29.41,29.41,55200.0,29.42,29.42,29.41,29.41,55200.0
2022-04-29 11:30:00,29.4,29.61,29.4,29.6,45000.0,29.4,29.61,29.4,29.6,45000.0
2022-04-29 11:35:00,29.57,29.58,29.52,29.57,63750.0,29.57,29.58,29.52,29.57,63750.0
2022-04-29 11:40:00,29.54,29.65,29.51,29.65,44450.0,29.54,29.65,29.51,29.65,44450.0
2022-04-29 11:45:00,29.61,29.74,29.61,29.67,22000.0,29.61,29.74,29.61,29.67,22000.0
2022-04-29 11:50:00,29.58,29.61,29.54,29.57,35050.0,29.58,29.61,29.54,29.57,35050.0
2022-04-29 11:55:00,29.52,29.52,29.45,29.45,10000.0,29.52,29.52,29.45,29.45,10000.0
2022-04-29 12:00:00,29.41,29.43,29.35,29.41,20000.0,29.41,29.43,29.35,29.41,20000.0
2022-04-29 12:05:00,29.36,29.46,29.36,29.46,28200.0,29.36,29.46,29.36,29.46,28200.0
2022-04-29 12:10:00,29.43,29.44,29.39,29.4,78500.0,29.43,29.44,29.39,29.4,78500.0
2022-04-29 12:15:00,29.36,29.39,29.36,29.36,20000.0,29.36,29.39,29.36,29.36,20000.0
2022-04-29 12:20:00,29.33,29.33,29.32,29.32,10000.0,29.33,29.33,29.32,29.32,10000.0
2022-04-29 12:25:00,29.35,29.35,29.28,29.32,35050.0,29.35,29.35,29.28,29.32,35050.0
2022-04-29 12:30:00,29.32,29.32,29.29,29.3,45700.0,29.32,29.32,29.29,29.3,45700.0
2022-04-29 12:35:00,29.27,29.32,29.26,29.26,15000.0,29.27,29.32,29.26,29.26,15000.0
2022-04-29 12:40:00,29.26,29.27,29.25,29.27,25000.0,29.26,29.27,29.25,29.27,25000.0
2022-04-29 12:45:00,29.27,29.42,29.27,29.42,45000.0,29.27,29.42,29.27,29.42,45000.0
2022-04-29 12:50:00,29.42,29.42,29.42,29.42,0.0,29.42,29.42,29.42,29.42,0.0
2022-04-29 12:55:00,29.38,29.38,29.31,29.32,22000.0,29.38,29.38,29.31,29.32,22000.0
2022-04-29 13:00:00,29.31,29.38,29.28,29.38,30000.0,29.31,29.38,29.28,29.38,30000.0
2022-04-29 13:05:00,29.37,29.38,29.35,29.35,20000.0,29.37,29.38,29.35,29.35,20000.0
2022-04-29 13:10:00,29.36,29.36,29.36,29.36,15000.0,29.36,29.36,29.36,29.36,15000.0
2022-04-29 13:15:00,29.35,29.41,29.35,29.4,35000.0,29.35,29.41,29.35,29.4,35000.0
2022-04-29 13:20:00,29.43,29.54,29.42,29.51,40050.0,29.43,29.54,29.42,29.51,40050.0
2022-04-29 13:25:00,29.56,29.57,29.5,29.52,50000.0,29.56,29.57,29.5,29.52,50000.0
2022-04-29 13:30:00,29.55,29.55,29.55,29.55,5000.0,29.55,29.55,29.55,29.55,5000.0
2022-04-29 13:35:00,29.58,29.58,29.54,29.54,44750.0,29.58,29.58,29.54,29.54,44750.0
2022-04-29 13:40:00,29.51,29.54,29.41,29.43,45000.0,29.51,29.54,29.41,29.43,45000.0
2022-04-29 13:45:00,29.36,29.36,29.36,29.36,5000.0,29.36,29.36,29.36,29.36,5000.0
2022-04-29 13:50:00,29.37,29.37,29.37,29.37,20000.0,29.37,29.37,29.37,29.37,20000.0
2022-04-29 13:55:00,29.38,29.38,29.35,29.35,55000.0,29.38,29.38,29.35,29.35,55000.0
2022-04-29 14:00:00,29.35,29.38,29.33,29.33,20000.0,29.35,29.38,29.33,29.33,20000.0
2022-04-29 14:05:00,29.36,29.36,29.31,29.31,35000.0,29.36,29.36,29.31,29.31,35000.0
2022-04-29 14:10:00,29.23,29.27,29.23,29.27,20000.0,29.23,29.27,29.23,29.27,20000.0
2022-04-29 14:15:00,29.33,29.34,29.24,29.25,46150.0,29.33,29.34,29.24,29.25,46150.0
2022-04-29 14:20:00,29.23,29.23,29.23,29.23,5000.0,29.23,29.23,29.23,29.23,5000.0
2022-04-29 14:25:00,29.29,29.31,29.29,29.31,15000.0,29.29,29.31,29.29,29.31,15000.0
2022-04-29 14:30:00,29.3,29.3,29.27,29.27,44450.0,29.3,29.3,29.27,29.27,44450.0
2022-04-29 14:35:00,29.26,29.29,29.26,29.26,30000.0,29.26,29.29,29.26,29.26,30000.0
2022-04-29 14:40:00,29.24,29.27,29.24,29.24,15000.0,29.24,29.27,29.24,29.24,15000.0
2022-04-29 14:45:00,29.2,29.23,29.14,29.14,35600.0,29.2,29.23,29.14,29.14,35600.0
2022-04-29 14:50:00,29.16,29.16,29.12,29.12,30000.0,29.16,29.16,29.12,29.12,30000.0
2022-04-29 14:55:00,29.15,29.17,29.11,29.14,30000.0,29.15,29.17,29.11,29.14,30000.0
2022-04-29 15:00:00,29.19,29.2,29.19,29.2,20250.0,29.19,29.2,29.19,29.2,20250.0
2022-04-29 15:05:00,29.18,29.18,29.14,29.14,10000.0,29.18,29.18,29.14,29.14,10000.0
2022-04-29 15:10:00,29.12,29.18,29.12,29.14,100800.0,29.12,29.18,29.12,29.14,100800.0
2022-04-29 15:15:00,29.1,29.38,29.1,29.3,70950.0,29.1,29.38,29.1,29.3,70950.0
2022-04-29 15:20:00,29.27,29.27,29.18,29.25,75000.0,29.27,29.27,29.18,29.25,75000.0
2022-04-29 15:25:00,29.24,29.24,29.17,29.17,20000.0,29.24,29.24,29.17,29.17,20000.0
2022-04-29 15:30:00,29.13,29.22,29.12,29.21,80000.0,29.13,29.22,29.12,29.21,80000.0
2022-04-29 15:35:00,29.17,29.29,29.17,29.28,80000.0,29.17,29.29,29.17,29.28,80000.0
2022-04-29 15:40:00,29.31,29.33,29.27,29.27,66350.0,29.31,29.33,29.27,29.27,66350.0
2022-04-29 15:45:00,29.27,29.27,29.19,29.19,72000.0,29.27,29.27,29.19,29.19,72000.0
2022-04-29 15:50:00,29.14,29.14,29.05,29.07,278950.0,29.14,29.14,29.05,29.07,278950.0
2022-04-29 15:55:00,29.06,29.15,29.02,29.15,406750.0,29.06,29.15,29.02,29.15,406750.0
2022-05-02 09:30:00,29.02,29.02,28.8,28.8,140750.0,29.02,29.02,28.8,28.8,140750.0
2022-05-02 09:35:00,28.73,28.85,28.53,28.65,70000.0,28.73,28.85,28.53,28.65,70000.0
2022-05-02 09:40:00,28.68,28.68,28.57,28.6,16950.0,28.68,28.68,28.57,28.6,16950.0
2022-05-02 09:45:00,28.88,28.96,28.66,28.66,52500.0,28.88,28.96,28.66,28.66,52500.0
2022-05-02 09:50:00,28.91,28.91,28.82,28.84,25000.0,28.91,28.91,28.82,28.84,25000.0
2022-05-02 09:55:00,28.73,28.85,28.73,28.81,55500.0,28.73,28.85,28.73,28.81,55500.0
2022-05-02 10:00:00,28.78,28.79,28.69,28.75,45000.0,28.78,28.79,28.69,28.75,45000.0
2022-05-02 10:05:00,28.64,28.64,28.46,28.52,38350.0,28.64,28.64,28.46,28.52,38350.0
2022-05-02 10:10:00,28.54,28.63,28.46,28.53,168450.0,28.54,28.63,28.46,28.53,168450.0
2022-05-02 10:15:00,28.54,28.57,28.5,28.57,35200.0,28.54,28.57,28.5,28.57,35200.0
2022-05-02 10:20:00,28.58,28.64,28.58,28.64,29250.0,28.58,28.64,28.58,28.64,29250.0
2022-05-02 10:25:00,28.82,28.82,28.82,28.82,5000.0,28.82,28.82,28.82,28.82,5000.0
2022-05-02 10:30:00,28.86,28.95,28.86,28.88,25000.0,28.86,28.95,28.86,28.88,25000.0
2022-05-02 10:35:00,28.84,28.84,28.78,28.78,10700.0,28.84,28.84,28.78,28.78,10700.0
2022-05-02 10:40:00,28.79,28.94,28.79,28.88,45000.0,28.79,28.94,28.79,28.88,45000.0
2022-05-02 10:45:00,28.74,28.74,28.74,28.74,10000.0,28.74,28.74,28.74,28.74,10000.0
2022-05-02 10:50:00,28.69,28.74,28.69,28.74,17600.0,28.69,28.74,28.69,28.74,17600.0
2022-05-02 10:55:00,28.78,28.8,28.74,28.74,40000.0,28.78,28.8,28.74,28.74,40000.0
2022-05-02 11:00:00,28.7,28.7,28.59,28.65,30000.0,28.7,28.7,28.59,28.65,30000.0
2022-05-02 11:05:00,28.57,28.61,28.52,28.52,75000.0,28.57,28.61,28.52,28.52,75000.0
2022-05-02 11:10:00,28.56,28.65,28.52,28.65,55000.0,28.56,28.65,28.52,28.65,55000.0
2022-05-02 11:15:00,28.64,28.64,28.43,28.5,65500.0,28.64,28.64,28.43,28.5,65500.0
2022-05-02 11:20:00,28.48,28.58,28.48,28.58,30000.0,28.48,28.58,28.48,28.58,30000.0
2022-05-02 11:25:00,28.55,28.68,28.55,28.61,30000.0,28.55,28.68,28.55,28.61,30000.0
2022-05-02 11:30:00,28.58,28.67,28.54,28.67,20000.0,28.58,28.67,28.54,28.67,20000.0
2022-05-02 11:35:00,28.73,28.73,28.59,28.59,12350.0,28.73,28.73,28.59,28.59,12350.0
2022-05-02 11:40:00,28.56,28.59,28.51,28.59,62650.0,28.56,28.59,28.51,28.59,62650.0
2022-05-02 11:45:00,28.7,28.73,28.67,28.67,35000.0,28.7,28.73,28.67,28.67,35000.0
2022-05-02 11:50:00,28.68,28.76,28.63,28.76,37000.0,28.68,28.76,28.63,28.76,37000.0
2022-05-02 11:55:00,28.75,28.8,28.74,28.74,21050.0,28.75,28.8,28.74,28.74,21050.0
2022-05-02 12:00:00,28.74,28.74,28.74,28.74,0.0,28.74,28.74,28.74,28.74,0.0
2022-05-02 12:05:00,28.66,28.68,28.65,28.65,30000.0,28.66,28.68,28.65,28.65,30000.0
2022-05-02 12:10:00,28.74,28.74,28.64,28.68,211250.0,28.74,28.74,28.64,28.68,211250.0
2022-05-02 12:15:00,28.6,28.66,28.59,28.66,130500.0,28.6,28.66,28.59,28.66,130500.0
2022-05-02 12:20:00,28.79,28.82,28.76,28.76,31750.0,28.79,28.82,28.76,28.76,31750.0
2022-05-02 12:25:00,28.78,28.78,28.7,28.74,30550.0,28.78,28.78,28.7,28.74,30550.0
2022-05-02 12:30:00,28.78,28.78,28.78,28.78,5000.0,28.78,28.78,28.78,28.78,5000.0
2022-05-02 12:35:00,28.8,28.8,28.65,28.65,32650.0,28.8,28.8,28.65,28.65,32650.0
2022-05-02 12:40:00,28.61,28.64,28.6,28.6,20450.0,28.61,28.64,28.6,28.6,20450.0
2022-05-02 12:45:00,28.59,28.59,28.53,28.53,10000.0,28.59,28.59,28.53,28.53,10000.0
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 12:55:00,28.51,28.51,28.51,28.51,0.0,28.51,28.51,28.51,28.51,0.0
2022-05-02 13:00:00,28.47,28.48,28.42,28.43,46200.0,28.47,28.48,28.42,28.43,46200.0
2022-05-02 13:05:00,28.48,28.48,28.48,28.48,5000.0,28.48,28.48,28.48,28.48,5000.0
2022-05-02 13:10:00,28.64,28.64,28.64,28.64,5400.0,28.64,28.64,28.64,28.64,5400.0
2022-05-02 13:15:00,28.55,28.56,28.51,28.56,40150.0,28.55,28.56,28.51,28.56,40150.0
2022-05-02 13:20:00,28.52,28.58,28.52,28.58,87550.0,28.52,28.58,28.52,28.58,87550.0
2022-05-02 13:25:00,28.59,28.59,28.57,28.59,15000.0,28.59,28.59,28.57,28.59,15000.0
2022-05-02 13:30:00,28.64,28.74,28.58,28.62,39150.0,28.64,28.74,28.58,28.62,39150.0
2022-05-02 13:35:00,28.65,28.65,28.65,28.65,7500.0,28.65,28.65,28.65,28.65,7500.0
2022-05-02 13:40:00,28.57,28.57,28.53,28.53,10000.0,28.57,28.57,28.53,28.53,10000.0
2022-05-02 13:45:00,28.52,28.52,28.52,28.52,10000.0,28.52,28.52,28.52,28.52,10000.0
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 13:55:00,28.42,28.42,28.42,28.42,0.0,28.42,28.42,28.42,28.42,0.0
2022-05-02 14:00:00,28.57,28.57,28.57,28.57,5000.0,28.57,28.57,28.57,28.57,5000.0
2022-05-02 14:05:00,28.52,28.52,28.45,28.45,20050.0,28.52,28.52,28.45,28.45,20050.0
2022-05-02 14:10:00,28.45,28.45,28.45,28.45,0.0,28.45,28.45,28.45,28.45,0.0
2022-05-02 14:15:00,28.36,28.36,28.36,28.36,10000.0,28.36,28.36,28.36,28.36,10000.0
2022-05-02 14:20:00,28.33,28.42,28.33,28.4,100400.0,28.33,28.42,28.33,28.4,100400.0
2022-05-02 14:25:00,28.4,28.4,28.36,28.36,25000.0,28.4,28.4,28.36,28.36,25000.0
2022-05-02 14:30:00,28.43,28.43,28.34,28.37,105000.0,28.43,28.43,28.34,28.37,105000.0
2022-05-02 14:35:00,28.34,28.37,28.26,28.37,63400.0,28.34,28.37,28.26,28.37,63400.0
2022-05-02 14:40:00,28.34,28.34,28.2,28.22,44750.0,28.34,28.34,28.2,28.22,44750.0
2022-05-02 14:45:00,28.26,28.4,28.26,28.33,100000.0,28.26,28.4,28.26,28.33,100000.0
2022-05-02 14:50:00,28.33,28.37,28.33,28.37,25750.0,28.33,28.37,28.33,28.37,25750.0
2022-05-02 14:55:00,28.44,28.44,28.34,28.34,62500.0,28.44,28.44,28.34,28.34,62500.0
2022-05-02 15:00:00,28.38,28.42,28.38,28.38,35000.0,28.38,28.42,28.38,28.38,35000.0
2022-05-02 15:05:00,28.55,28.59,28.52,28.55,64350.0,28.55,28.59,28.52,28.55,64350.0
2022-05-02 15:10:00,28.58,28.72,28.58,28.7,49400.0,28.58,28.72,28.58,28.7,49400.0
2022-05-02 15:15:00,28.71,28.71,28.67,28.71,35000.0,28.71,28.71,28.67,28.71,35000.0
2022-05-02 15:20:00,28.8,28.8,28.8,28.8,20000.0,28.8,28.8,28.8,28.8,20000.0
2022-05-02 15:25:00,28.91,28.91,28.81,28.84,50000.0,28.91,28.91,28.81,28.84,50000.0
2022-05-02 15:30:00,28.98,29.03,28.97,29.03,56800.0,28.98,29.03,28.97,29.03,56800.0
2022-05-02 15:35:00,29.02,29.02,28.95,29.0,35550.0,29.02,29.02,28.95,29.0,35550.0
2022-05-02 15:40:00,29.01,29.07,28.9,28.9,94300.0,29.01,29.07,28.9,28.9,94300.0
2022-05-02 15:45:00,29.0,29.14,29.0,29.14,96400.0,29.0,29.14,29.0,29.14,96400.0
2022-05-02 15:50:00,29.19,29.25,29.15,29.22,168450.0,29.19,29.25,29.15,29.22,168450.0
2022-05-02 15:55:00,29.22,29.25,29.21,29.25,174300.0,29.22,29.25,29.21,29.25,174300.0
2022-05-03 09:30:00,29.14,29.24,29.14,29.24,73900.0,29.14,29.24,29.14,29.24,73900.0
2022-05-03 09:35:00,29.28,29.28,29.25,29.25,14000.0,29.28,29.28,29.25,29.25,14000.0
2022-05-03 09:40:00,29.15,29.15,29.15,29.15,10000.0,29.15,29.15,29.15,29.15,10000.0
2022-05-03 09:45:00,28.96,28.98,28.96,28.98,15050.0,28.96,28.98,28.96,28.98,15050.0
2022-05-03 09:50:00,29.02,29.02,28.84,28.9,89400.0,29.02,29.02,28.84,28.9,89400.0
2022-05-03 09:55:00,28.9,28.97,28.85,28.87,37300.0,28.9,28.97,28.85,28.87,37300.0
2022-05-03 10:00:00,29.09,29.11,29.01,29.04,105000.0,29.09,29.11,29.01,29.04,105000.0
2022-05-03 10:05:00,29.03,29.07,28.74,28.74,75000.0,29.03,29.07,28.74,28.74,75000.0
2022-05-03 10:10:00,28.75,28.75,28.65,28.65,35000.0,28.75,28.75,28.65,28.65,35000.0
2022-05-03 10:15:00,28.71,28.71,28.55,28.6,60150.0,28.71,28.71,28.55,28.6,60150.0
2022-05-03 10:20:00,28.62,28.64,28.56,28.59,25000.0,28.62,28.64,28.56,28.59,25000.0
2022-05-03 10:25:00,28.77,28.82,28.63,28.63,47900.0,28.77,28.82,28.63,28.63,47900.0
2022-05-03 10:30:00,28.76,28.79,28.64,28.78,53900.0,28.76,28.79,28.64,28.78,53900.0
2022-05-03 10:35:00,28.85,28.89,28.66,28.66,35000.0,28.85,28.89,28.66,28.66,35000.0
2022-05-03 10:40:00,28.63,28.63,28.47,28.47,60000.0,28.63,28.63,28.47,28.47,60000.0
2022-05-03 10:45:00,28.5,28.58,28.45,28.45,50050.0,28.5,28.58,28.45,28.45,50050.0
2022-05-03 10:50:00,28.43,28.54,28.42,28.45,65000.0,28.43,28.54,28.42,28.45,65000.0
2022-05-03 10:55:00,28.52,28.65,28.52,28.65,25500.0,28.52,28.65,28.52,28.65,25500.0
2022-05-03 11:00:00,28.54,28.61,28.54,28.57,50000.0,28.54,28.61,28.54,28.57,50000.0
2022-05-03 11:05:00,28.6,28.74,28.6,28.62,75000.0,28.6,28.74,28.6,28.62,75000.0
2022-05-03 11:10:00,28.65,28.74,28.62,28.74,22250.0,28.65,28.74,28.62,28.74,22250.0
2022-05-03 11:15:00,28.75,28.81,28.69,28.78,57450.0,28.75,28.81,28.69,28.78,57450.0
2022-05-03 11:20:00,28.82,28.87,28.82,28.84,40000.0,28.82,28.87,28.82,28.84,40000.0
2022-05-03 11:25:00,28.82,28.82,28.77,28.8,28400.0,28.82,28.82,28.77,28.8,28400.0
2022-05-03 11:30:00,28.81,28.88,28.8,28.84,145000.0,28.81,28.88,28.8,28.84,145000.0
2022-05-03 11:35:00,28.79,28.79,28.68,28.72,40000.0,28.79,28.79,28.68,28.72,40000.0
2022-05-03 11:40:00,28.76,28.82,28.72,28.81,55000.0,28.76,28.82,28.72,28.81,55000.0
2022-05-03 11:45:00,28.84,28.84,28.81,28.84,25000.0,28.84,28.84,28.81,28.84,25000.0
2022-05-03 11:50:00,28.8,28.8,28.77,28.77,20000.0,28.8,28.8,28.77,28.77,20000.0
2022-05-03 11:55:00,28.81,28.84,28.8,28.8,50000.0,28.81,28.84,28.8,28.8,50000.0
2022-05-03 12:00:00,28.8,28.94,28.8,28.89,114650.0,28.8,28.94,28.8,28.89,114650.0
2022-05-03 12:05:00,28.86,28.86,28.67,28.67,35000.0,28.86,28.86,28.67,28.67,35000.0
2022-05-03 12:10:00,28.75,28.75,28.75,28.75,5000.0,28.75,28.75,28.75,28.75,5000.0
2022-05-03 12:15:00,28.81,28.81,28.74,28.8,49200.0,28.81,28.81,28.74,28.8,49200.0
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 12:25:00,28.83,28.83,28.83,28.83,0.0,28.83,28.83,28.83,28.83,0.0
2022-05-03 12:30:00,28.78,28.78,28.78,28.78,5000.0,28.78,28.78,28.78,28.78,5000.0
2022-05-03 12:35:00,28.73,28.79,28.73,28.79,10000.0,28.73,28.79,28.73,28.79,10000.0
2022-05-03 12:40:00,28.79,28.79,28.76,28.79,15000.0,28.79,28.79,28.76,28.79,15000.0
2022-05-03 12:45:00,28.78,28.81,28.75,28.78,55200.0,28.78,28.81,28.75,28.78,55200.0
2022-05-03 12:50:00,28.74,28.74,28.74,28.74,10000.0,28.74,28.74,28.74,28.74,10000.0
2022-05-03 12:55:00,28.69,28.69,28.62,28.68,30000.0,28.69,28.69,28.62,28.68,30000.0
2022-05-03 13:00:00,28.7,28.78,28.69,28.78,15000.0,28.7,28.78,28.69,28.78,15000.0
2022-05-03 13:05:00,28.75,28.76,28.75,28.76,42500.0,28.75,28.76,28.75,28.76,42500.0
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 13:15:00,28.79,28.79,28.79,28.79,0.0,28.79,28.79,28.79,28.79,0.0
2022-05-03 13:20:00,28.84,28.92,28.84,28.85,56750.0,28.84,28.92,28.84,28.85,56750.0
2022-05-03 13:25:00,28.82,28.86,28.82,28.86,35000.0,28.82,28.86,28.82,28.86,35000.0
2022-05-03 13:30:00,28.86,28.86,28.86,28.86,0.0,28.86,28.86,28.86,28.86,0.0
2022-05-03 13:35:00,28.9,28.9,28.84,28.9,27500.0,28.9,28.9,28.84,28.9,27500.0
2022-05-03 13:40:00,28.92,28.92,28.87,28.9,50000.0,28.92,28.92,28.87,28.9,50000.0
2022-05-03 13:45:00,28.94,28.95,28.94,28.95,20000.0,28.94,28.95,28.94,28.95,20000.0
2022-05-03 13:50:00,28.96,28.98,28.91,28.91,30000.0,28.96,28.98,28.91,28.91,30000.0
2022-05-03 13:55:00,28.9,28.9,28.89,28.89,10000.0,28.9,28.9,28.89,28.89,10000.0
2022-05-03 14:00:00,28.86,28.86,28.83,28.85,30000.0,28.86,28.86,28.83,28.85,30000.0
2022-05-03 14:05:00,28.79,28.8,28.79,28.79,33250.0,28.79,28.8,28.79,28.79,33250.0
2022-05-03 14:10:00,28.77,28.8,28.74,28.77,45050.0,28.77,28.8,28.74,28.77,45050.0
2022-05-03 14:15:00,28.65,28.72,28.65,28.71,30000.0,28.65,28.72,28.65,28.71,30000.0
2022-05-03 14:20:00,28.67,28.71,28.67,28.71,10000.0,28.67,28.71,28.67,28.71,10000.0
2022-05-03 14:25:00,28.73,28.73,28.72,28.73,29800.0,28.73,28.73,28.72,28.73,29800.0
2022-05-03 14:30:00,28.78,28.79,28.77,28.79,35000.0,28.78,28.79,28.77,28.79,35000.0
2022-05-03 14:35:00,28.8,28.81,28.78,28.78,55000.0,28.8,28.81,28.78,28.78,55000.0
2022-05-03 14:40:00,28.71,28.77,28.65,28.77,25000.0,28.71,28.77,28.65,28.77,25000.0
2022-05-03 14:45:00,28.78,28.78,28.71,28.74,25000.0,28.78,28.78,28.71,28.74,25000.0
2022-05-03 14:50:00,28.77,28.77,28.77,28.77,5000.0,28.77,28.77,28.77,28.77,5000.0
2022-05-03 14:55:00,28.84,28.84,28.84,28.84,10000.0,28.84,28.84,28.84,28.84,10000.0
2022-05-03 15:00:00,28.92,28.97,28.9,28.9,22000.0,28.92,28.97,28.9,28.9,22000.0
2022-05-03 15:05:00,28.89,28.95,28.88,28.91,30000.0,28.89,28.95,28.88,28.91,30000.0
2022-05-03 15:10:00,28.91,28.92,28.88,28.92,35650.0,28.91,28.92,28.88,28.92,35650.0
2022-05-03 15:15:00,28.93,28.93,28.86,28.86,30000.0,28.93,28.93,28.86,28.86,30000.0
2022-05-03 15:20:00,28.85,28.88,28.78,28.82,161450.0,28.85,28.88,28.78,28.82,161450.0
2022-05-03 15:25:00,28.84,28.85,28.83,28.85,20000.0,28.84,28.85,28.83,28.85,20000.0
2022-05-03 15:30:00,28.85,28.88,28.81,28.88,60000.0,28.85,28.88,28.81,28.88,60000.0
2022-05-03 15:35:00,28.88,28.9,28.82,28.82,75650.0,28.88,28.9,28.82,28.82,75650.0
2022-05-03 15:40:00,28.81,28.82,28.76,28.8,85100.0,28.81,28.82,28.76,28.8,85100.0
2022-05-03 15:45:00,28.8,28.85,28.79,28.82,185900.0,28.8,28.85,28.79,28.82,185900.0
2022-05-03 15:50:00,28.8,28.96,28.75,28.94,242450.0,28.8,28.96,28.75,28.94,242450.0
2022-05-03 15:55:00,28.93,28.96,28.9,28.96,425150.0,28.93,28.96,28.9,28.96,425150.0
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 09:35:00,28.84,28.84,28.84,28.84,0.0,28.84,28.84,28.84,28.84,0.0
2022-05-04 09:40:00,28.9,29.13,28.87,29.02,45000.0,28.9,29.13,28.87,29.02,45000.0
2022-05-04 09:45:00,29.02,29.1,28.87,29.1,30000.0,29.02,29.1,28.87,29.1,30000.0
2022-05-04 09:50:00,28.97,29.05,28.84,28.84,41500.0,28.97,29.05,28.84,28.84,41500.0
2022-05-04 09:55:00,28.64,28.66,28.55,28.55,26450.0,28.64,28.66,28.55,28.55,26450.0
2022-05-04 10:00:00,28.55,28.55,28.44,28.48,143500.0,28.55,28.55,28.44,28.48,143500.0
2022-05-04 10:05:00,28.42,28.42,28.36,28.36,25000.0,28.42,28.42,28.36,28.36,25000.0
2022-05-04 10:10:00,28.35,28.46,28.32,28.41,32200.0,28.35,28.46,28.32,28.41,32200.0
2022-05-04 10:15:00,28.4,28.44,28.3,28.37,85000.0,28.4,28.44,28.3,28.37,85000.0
2022-05-04 10:20:00,28.31,28.51,28.31,28.33,55000.0,28.31,28.51,28.31,28.33,55000.0
2022-05-04 10:25:00,28.3,28.33,28.25,28.25,91150.0,28.3,28.33,28.25,28.25,91150.0
2022-05-04 10:30:00,28.23,28.23,28.12,28.12,105500.0,28.23,28.23,28.12,28.12,105500.0
2022-05-04 10:35:00,28.19,28.23,28.13,28.21,97350.0,28.19,28.23,28.13,28.21,97350.0
2022-05-04 10:40:00,28.18,28.31,28.18,28.25,35000.0,28.18,28.31,28.18,28.25,35000.0
2022-05-04 10:45:00,28.2,28.2,28.17,28.17,10000.0,28.2,28.2,28.17,28.17,10000.0
2022-05-04 10:50:00,28.14,28.14,28.06,28.06,59300.0,28.14,28.14,28.06,28.06,59300.0
2022-05-04 10:55:00,28.03,28.08,28.02,28.07,25050.0,28.03,28.08,28.02,28.07,25050.0
2022-05-04 11:00:00,28.06,28.16,28.06,28.09,40000.0,28.06,28.16,28.06,28.09,40000.0
2022-05-04 11:05:00,28.1,28.13,28.09,28.12,29950.0,28.1,28.13,28.09,28.12,29950.0
2022-05-04 11:10:00,28.14,28.14,28.08,28.08,29800.0,28.14,28.14,28.08,28.08,29800.0
2022-05-04 11:15:00,28.02,28.1,28.02,28.1,35350.0,28.02,28.1,28.02,28.1,35350.0
2022-05-04 11:20:00,28.12,28.14,28.11,28.13,49200.0,28.12,28.14,28.11,28.13,49200.0
2022-05-04 11:25:00,28.08,28.12,28.08,28.12,10000.0,28.08,28.12,28.08,28.12,10000.0
2022-05-04 11:30:00,28.08,28.12,28.08,28.12,15000.0,28.08,28.12,28.08,28.12,15000.0
2022-05-04 11:35:00,28.09,28.11,28.05,28.06,52500.0,28.09,28.11,28.05,28.06,52500.0
2022-05-04 11:40:00,28.05,28.12,28.05,28.06,25700.0,28.05,28.12,28.05,28.06,25700.0
2022-05-04 11:45:00,28.07,28.13,28.06,28.08,55000.0,28.07,28.13,28.06,28.08,55000.0
2022-05-04 11:50:00,28.08,28.14,28.05,28.1,120050.0,28.08,28.14,28.05,28.1,120050.0
2022-05-04 11:55:00,28.08,28.08,28.03,28.03,10350.0,28.08,28.08,28.03,28.03,10350.0
2022-05-04 12:00:00,28.09,28.09,28.06,28.06,48950.0,28.09,28.09,28.06,28.06,48950.0
2022-05-04 12:05:00,28.07,28.07,28.04,28.04,27500.0,28.07,28.07,28.04,28.04,27500.0
2022-05-04 12:10:00,28.04,28.04,27.98,28.04,212650.0,28.04,28.04,27.98,28.04,212650.0
2022-05-04 12:15:00,28.0,28.04,27.98,28.04,65000.0,28.0,28.04,27.98,28.04,65000.0
2022-05-04 12:20:00,28.1,28.23,28.1,28.22,41050.0,28.1,28.23,28.1,28.22,41050.0
2022-05-04 12:25:00,28.28,28.31,28.21,28.21,40000.0,28.28,28.31,28.21,28.21,40000.0
2022-05-04 12:30:00,28.29,28.29,28.29,28.29,10000.0,28.29,28.29,28.29,28.29,10000.0
2022-05-04 12:35:00,28.29,28.29,28.29,28.29,5000.0,28.29,28.29,28.29,28.29,5000.0
2022-05-04 12:40:00,28.38,28.38,28.3,28.3,25000.0,28.38,28.38,28.3,28.3,25000.0
2022-05-04 12:45:00,28.3,28.3,28.21,28.26,75000.0,28.3,28.3,28.21,28.26,75000.0
2022-05-04 12:50:00,28.22,28.28,28.22,28.28,15000.0,28.22,28.28,28.22,28.28,15000.0
2022-05-04 12:55:00,28.27,28.29,28.27,28.29,15000.0,28.27,28.29,28.27,28.29,15000.0
2022-05-04 13:00:00,28.29,28.33,28.29,28.31,20000.0,28.29,28.33,28.29,28.31,20000.0
2022-05-04 13:05:00,28.29,28.3,28.25,28.25,20000.0,28.29,28.3,28.25,28.25,20000.0
2022-05-04 13:10:00,28.22,28.27,28.16,28.27,265000.0,28.22,28.27,28.16,28.27,265000.0
2022-05-04 13:15:00,28.26,28.26,28.2,28.2,30000.0,28.26,28.26,28.2,28.2,30000.0
2022-05-04 13:20:00,28.2,28.22,28.18,28.2,20000.0,28.2,28.22,28.18,28.2,20000.0
2022-05-04 13:25:00,28.16,28.29,28.16,28.26,50000.0,28.16,28.29,28.16,28.26,50000.0
2022-05-04 13:30:00,28.28,28.28,28.21,28.21,50000.0,28.28,28.28,28.21,28.21,50000.0
2022-05-04 13:35:00,28.29,28.33,28.19,28.19,140350.0,28.29,28.33,28.19,28.19,140350.0
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 13:45:00,28.15,28.15,28.15,28.15,0.0,28.15,28.15,28.15,28.15,0.0
2022-05-04 13:50:00,28.13,28.15,28.08,28.1,70000.0,28.13,28.15,28.08,28.1,70000.0
2022-05-04 13:55:00,28.07,28.27,28.07,28.19,65750.0,28.07,28.27,28.07,28.19,65750.0
2022-05-04 14:00:00,28.2,28.34,28.1,28.14,116450.0,28.2,28.34,28.1,28.14,116450.0
2022-05-04 14:05:00,28.09,28.09,27.9,27.97,86450.0,28.09,28.09,27.9,27.97,86450.0
2022-05-04 14:10:00,27.96,28.08,27.95,27.95,80000.0,27.96,28.08,27.95,27.95,80000.0
2022-05-04 14:15:00,27.98,27.98,27.86,27.86,65000.0,27.98,27.98,27.86,27.86,65000.0
2022-05-04 14:20:00,27.82,27.9,27.7,27.9,95650.0,27.82,27.9,27.7,27.9,95650.0
2022-05-04 14:25:00,27.9,28.15,27.9,28.08,56750.0,27.9,28.15,27.9,28.08,56750.0
2022-05-04 14:30:00,27.83,27.92,27.72,27.84,98900.0,27.83,27.92,27.72,27.84,98900.0
2022-05-04 14:35:00,27.62,27.87,27.62,27.87,107500.0,27.62,27.87,27.62,27.87,107500.0
2022-05-04 14:40:00,27.97,28.15,27.95,28.15,80700.0,27.97,28.15,27.95,28.15,80700.0
2022-05-04 14:45:00,28.13,28.48,28.1,28.46,191450.0,28.13,28.48,28.1,28.46,191450.0
2022-05-04 14:50:00,28.35,28.5,28.35,28.45,147100.0,28.35,28.5,28.35,28.45,147100.0
2022-05-04 14:55:00,28.51,28.54,28.42,28.5,192450.0,28.51,28.54,28.42,28.5,192450.0
2022-05-04 15:00:00,28.45,28.65,28.45,28.6,78250.0,28.45,28.65,28.45,28.6,78250.0
2022-05-04 15:05:00,28.62,28.63,28.56,28.57,216950.0,28.62,28.63,28.56,28.57,216950.0
2022-05-04 15:10:00,28.61,28.72,28.57,28.68,133400.0,28.61,28.72,28.57,28.68,133400.0
2022-05-04 15:15:00,28.71,28.76,28.59,28.59,255900.0,28.71,28.76,28.59,28.59,255900.0
2022-05-04 15:20:00,28.62,28.7,28.61,28.67,234600.0,28.62,28.7,28.61,28.67,234600.0
2022-05-04 15:25:00,28.68,28.77,28.66,28.77,352700.0,28.68,28.77,28.66,28.77,352700.0
2022-05-04 15:30:00,28.79,28.81,28.76,28.81,471100.0,28.79,28.81,28.76,28.81,471100.0
2022-05-04 15:35:00,28.81,28.82,28.76,28.76,198750.0,28.81,28.82,28.76,28.76,198750.0
2022-05-04 15:40:00,28.78,28.82,28.75,28.81,302000.0,28.78,28.82,28.75,28.81,302000.0
2022-05-04 15:45:00,28.81,28.83,28.71,28.83,370450.0,28.81,28.83,28.71,28.83,370450.0
2022-05-04 15:50:00,28.83,28.87,28.75,28.76,946050.0,28.83,28.87,28.75,28.76,946050.0
2022-05-04 15:55:00,28.75,28.79,28.65,28.67,1575200.0,28.75,28.79,28.65,28.67,1575200.0
2022-05-05 09:30:00,28.31,28.41,28.2,28.34,140200.0,28.31,28.41,28.2,28.34,140200.0
2022-05-05 09:35:00,28.61,28.61,28.38,28.38,12000.0,28.61,28.61,28.38,28.38,12000.0
2022-05-05 09:40:00,28.48,28.48,28.27,28.27,30200.0,28.48,28.48,28.27,28.27,30200.0
2022-05-05 09:45:00,28.16,28.17,28.14,28.17,40200.0,28.16,28.17,28.14,28.17,40200.0
2022-05-05 09:50:00,28.26,28.26,28.13,28.18,45000.0,28.26,28.26,28.13,28.18,45000.0
2022-05-05 09:55:00,28.08,28.08,27.95,27.95,60000.0,28.08,28.08,27.95,27.95,60000.0
2022-05-05 10:00:00,27.92,27.92,27.71,27.74,55600.0,27.92,27.92,27.71,27.74,55600.0
2022-05-05 10:05:00,27.67,27.77,27.64,27.77,50000.0,27.67,27.77,27.64,27.77,50000.0
2022-05-05 10:10:00,27.85,27.85,27.7,27.8,45000.0,27.85,27.85,27.7,27.8,45000.0
2022-05-05 10:15:00,27.83,27.86,27.75,27.81,45000.0,27.83,27.86,27.75,27.81,45000.0
2022-05-05 10:20:00,27.7,27.78,27.7,27.72,101350.0,27.7,27.78,27.7,27.72,101350.0
2022-05-05 10:25:00,27.67,27.75,27.66,27.75,35850.0,27.67,27.75,27.66,27.75,35850.0
2022-05-05 10:30:00,27.64,27.64,27.34,27.35,350000.0,27.64,27.64,27.34,27.35,350000.0
2022-05-05 10:35:00,27.31,27.34,27.31,27.32,20000.0,27.31,27.34,27.31,27.32,20000.0
2022-05-05 10:40:00,27.35,27.35,27.19,27.28,175950.0,27.35,27.35,27.19,27.28,175950.0
2022-05-05 10:45:00,27.31,27.31,27.21,27.21,46350.0,27.31,27.31,27.21,27.21,46350.0
2022-05-05 10:50:00,27.18,27.25,27.1,27.14,208050.0,27.18,27.25,27.1,27.14,208050.0
2022-05-05 10:55:00,27.18,27.18,27.12,27.15,40000.0,27.18,27.18,27.12,27.15,40000.0
2022-05-05 11:00:00,27.14,27.14,27.1,27.14,45100.0,27.14,27.14,27.1,27.14,45100.0
2022-05-05 11:05:00,27.12,27.15,27.08,27.08,77550.0,27.12,27.15,27.08,27.08,77550.0
2022-05-05 11:10:00,27.14,27.25,27.12,27.24,136700.0,27.14,27.25,27.12,27.24,136700.0
2022-05-05 11:15:00,27.17,27.19,27.08,27.08,85000.0,27.17,27.19,27.08,27.08,85000.0
2022-05-05 11:20:00,27.06,27.06,26.89,26.94,204400.0,27.06,27.06,26.89,26.94,204400.0
2022-05-05 11:25:00,26.89,27.1,26.89,27.07,95000.0,26.89,27.1,26.89,27.07,95000.0
2022-05-05 11:30:00,27.07,27.13,27.07,27.09,121600.0,27.07,27.13,27.07,27.09,121600.0
2022-05-05 11:35:00,27.11,27.23,27.1,27.23,118550.0,27.11,27.23,27.1,27.23,118550.0
2022-05-05 11:40:00,27.2,27.26,27.18,27.26,80850.0,27.2,27.26,27.18,27.26,80850.0
2022-05-05 11:45:00,27.22,27.22,27.19,27.2,35000.0,27.22,27.22,27.19,27.2,35000.0
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 11:55:00,27.08,27.08,27.08,27.08,0.0,27.08,27.08,27.08,27.08,0.0
2022-05-05 12:00:00,27.04,27.04,26.93,26.97,78550.0,27.04,27.04,26.93,26.97,78550.0
2022-05-05 12:05:00,27.0,27.13,27.0,27.08,750000.0,27.0,27.13,27.0,27.08,750000.0
2022-05-05 12:10:00,27.04,27.07,26.97,27.06,101450.0,27.04,27.07,26.97,27.06,101450.0
2022-05-05 12:15:00,27.09,27.11,27.04,27.05,40000.0,27.09,27.11,27.04,27.05,40000.0
2022-05-05 12:20:00,27.12,27.15,27.05,27.05,55000.0,27.12,27.15,27.05,27.05,55000.0
2022-05-05 12:25:00,27.05,27.33,27.05,27.23,95000.0,27.05,27.33,27.05,27.23,95000.0
2022-05-05 12:30:00,27.28,27.36,27.26,27.3,123100.0,27.28,27.36,27.26,27.3,123100.0
2022-05-05 12:35:00,27.27,27.27,27.13,27.14,73500.0,27.27,27.27,27.13,27.14,73500.0
2022-05-05 12:40:00,27.1,27.12,27.09,27.1,40750.0,27.1,27.12,27.09,27.1,40750.0
2022-05-05 12:45:00,27.1,27.1,27.0,27.04,76000.0,27.1,27.1,27.0,27.04,76000.0
2022-05-05 12:50:00,27.0,27.14,26.96,27.13,116000.0,27.0,27.14,26.96,27.13,116000.0
2022-05-05 12:55:00,27.18,27.31,27.18,27.3,219700.0,27.18,27.31,27.18,27.3,219700.0
2022-05-05 13:00:00,27.35,27.42,27.35,27.42,110750.0,27.35,27.42,27.35,27.42,110750.0
2022-05-05 13:05:00,27.38,27.5,27.38,27.42,114750.0,27.38,27.5,27.38,27.42,114750.0
2022-05-05 13:10:00,27.42,27.45,27.34,27.38,135950.0,27.42,27.45,27.34,27.38,135950.0
2022-05-05 13:15:00,27.38,27.39,27.32,27.39,71000.0,27.38,27.39,27.32,27.39,71000.0
2022-05-05 13:20:00,27.39,27.45,27.38,27.45,58100.0,27.39,27.45,27.38,27.45,58100.0
2022-05-05 13:25:00,27.41,27.47,27.39,27.45,104300.0,27.41,27.47,27.39,27.45,104300.0
2022-05-05 13:30:00,27.42,27.43,27.36,27.36,25000.0,27.42,27.43,27.36,27.36,25000.0
2022-05-05 13:35:00,27.45,27.49,27.42,27.45,60000.0,27.45,27.49,27.42,27.45,60000.0
2022-05-05 13:40:00,27.5,27.5,27.37,27.37,99050.0,27.5,27.5,27.37,27.37,99050.0
2022-05-05 13:45:00,27.42,27.43,27.38,27.38,45000.0,27.42,27.43,27.38,27.38,45000.0
2022-05-05 13:50:00,27.3,27.3,27.27,27.3,45000.0,27.3,27.3,27.27,27.3,45000.0
2022-05-05 13:55:00,27.28,27.29,27.21,27.21,16750.0,27.28,27.29,27.21,27.21,16750.0
2022-05-05 14:00:00,27.2,27.23,27.2,27.21,15000.0,27.2,27.23,27.2,27.21,15000.0
2022-05-05 14:05:00,27.13,27.22,27.13,27.19,106600.0,27.13,27.22,27.13,27.19,106600.0
2022-05-05 14:10:00,27.16,27.2,27.13,27.16,90450.0,27.16,27.2,27.13,27.16,90450.0
2022-05-05 14:15:00,27.17,27.17,27.13,27.16,52900.0,27.17,27.17,27.13,27.16,52900.0
2022-05-05 14:20:00,27.12,27.12,27.06,27.06,35000.0,27.12,27.12,27.06,27.06,35000.0
2022-05-05 14:25:00,26.98,27.03,26.96,27.01,120650.0,26.98,27.03,26.96,27.01,120650.0
2022-05-05 14:30:00,26.99,26.99,26.93,26.95,39550.0,26.99,26.99,26.93,26.95,39550.0
2022-05-05 14:35:00,26.96,26.99,26.93,26.99,243050.0,26.96,26.99,26.93,26.99,243050.0
2022-05-05 14:40:00,26.98,27.04,26.98,27.0,58750.0,26.98,27.04,26.98,27.0,58750.0
2022-05-05 14:45:00,26.98,27.05,26.98,26.99,55000.0,26.98,27.05,26.98,26.99,55000.0
2022-05-05 14:50:00,27.0,27.18,27.0,27.12,163000.0,27.0,27.18,27.0,27.12,163000.0
2022-05-05 14:55:00,27.02,27.07,27.0,27.02,65600.0,27.02,27.07,27.0,27.02,65600.0
2022-05-05 15:00:00,26.99,27.02,26.96,27.02,220000.0,26.99,27.02,26.96,27.02,220000.0
2022-05-05 15:05:00,27.02,27.05,26.98,27.05,180050.0,27.02,27.05,26.98,27.05,180050.0
2022-05-05 15:10:00,27.01,27.03,26.99,27.0,240650.0,27.01,27.03,26.99,27.0,240650.0
2022-05-05 15:15:00,27.0,27.17,26.99,27.14,701500.0,27.0,27.17,26.99,27.14,701500.0
2022-05-05 15:20:00,27.16,27.16,27.07,27.11,445850.0,27.16,27.16,27.07,27.11,445850.0
2022-05-05 15:25:00,27.13,27.18,27.05,27.09,199300.0,27.13,27.18,27.05,27.09,199300.0
2022-05-05 15:30:00,27.08,27.16,27.01,27.15,217600.0,27.08,27.16,27.01,27.15,217600.0
2022-05-05 15:35:00,27.15,27.27,27.15,27.27,250000.0,27.15,27.27,27.15,27.27,250000.0
2022-05-05 15:40:00,27.27,27.3,27.24,27.24,181000.0,27.27,27.3,27.24,27.24,181000.0
2022-05-05 15:45:00,27.23,27.31,27.14,27.15,344300.0,27.23,27.31,27.14,27.15,344300.0
2022-05-05 15:50:00,27.19,27.43,27.19,27.39,511500.0,27.19,27.43,27.19,27.39,511500.0
2022-05-05 15:55:00,27.39,27.45,27.33,27.4,815800.0,27.39,27.45,27.33,27.4,815800.0
2022-05-06 09:30:00,26.9,26.97,26.75,26.75,171000.0,26.9,26.97,26.75,26.75,171000.0
2022-05-06 09:35:00,26.78,26.78,26.58,26.66,40000.0,26.78,26.78,26.58,26.66,40000.0
2022-05-06 09:40:00,26.7,26.85,26.7,26.74,57350.0,26.7,26.85,26.7,26.74,57350.0
2022-05-06 09:45:00,26.8,26.8,26.42,26.55,216750.0,26.8,26.8,26.42,26.55,216750.0
2022-05-06 09:50:00,26.55,26.58,26.25,26.37,226200.0,26.55,26.58,26.25,26.37,226200.0
2022-05-06 09:55:00,26.37,26.37,26.24,26.27,114300.0,26.37,26.37,26.24,26.27,114300.0
2022-05-06 10:00:00,26.28,26.44,26.26,26.4,181250.0,26.28,26.44,26.26,26.4,181250.0
2022-05-06 10:05:00,26.44,26.72,26.44,26.48,151600.0,26.44,26.72,26.44,26.48,151600.0
2022-05-06 10:10:00,26.47,26.5,26.26,26.48,165800.0,26.47,26.5,26.26,26.48,165800.0
2022-05-06 10:15:00,26.55,26.69,26.53,26.69,104500.0,26.55,26.69,26.53,26.69,104500.0
2022-05-06 10:20:00,26.7,26.72,26.64,26.66,176250.0,26.7,26.72,26.64,26.66,176250.0
2022-05-06 10:25:00,26.68,26.74,26.53,26.53,97300.0,26.68,26.74,26.53,26.53,97300.0
2022-05-06 10:30:00,26.57,26.76,26.49,26.49,350750.0,26.57,26.76,26.49,26.49,350750.0
2022-05-06 10:35:00,26.51,26.54,26.45,26.53,110000.0,26.51,26.54,26.45,26.53,110000.0
2022-05-06 10:40:00,26.6,26.69,26.6,26.69,86250.0,26.6,26.69,26.6,26.69,86250.0
2022-05-06 10:45:00,26.75,26.84,26.75,26.81,55000.0,26.75,26.84,26.75,26.81,55000.0
2022-05-06 10:50:00,26.84,26.99,26.84,26.99,82600.0,26.84,26.99,26.84,26.99,82600.0
2022-05-06 10:55:00,27.01,27.05,26.96,27.02,112200.0,27.01,27.05,26.96,27.02,112200.0
2022-05-06 11:00:00,27.07,27.07,26.79,26.79,96050.0,27.07,27.07,26.79,26.79,96050.0
2022-05-06 11:05:00,26.8,26.9,26.79,26.9,42700.0,26.8,26.9,26.79,26.9,42700.0
2022-05-06 11:10:00,26.8,26.95,26.8,26.95,33700.0,26.8,26.95,26.8,26.95,33700.0
2022-05-06 11:15:00,27.0,27.12,27.0,27.12,60000.0,27.0,27.12,27.0,27.12,60000.0
2022-05-06 11:20:00,27.08,27.19,27.03,27.19,57200.0,27.08,27.19,27.03,27.19,57200.0
2022-05-06 11:25:00,27.13,27.18,26.99,26.99,45200.0,27.13,27.18,26.99,26.99,45200.0
2022-05-06 11:30:00,27.0,27.06,26.85,26.85,105300.0,27.0,27.06,26.85,26.85,105300.0
2022-05-06 11:35:00,26.88,26.88,26.82,26.84,15000.0,26.88,26.88,26.82,26.84,15000.0
2022-05-06 11:40:00,26.77,26.95,26.76,26.95,65000.0,26.77,26.95,26.76,26.95,65000.0
2022-05-06 11:45:00,26.98,27.1,26.92,27.09,85000.0,26.98,27.1,26.92,27.09,85000.0
2022-05-06 11:50:00,27.07,27.25,26.98,26.98,105200.0,27.07,27.25,26.98,26.98,105200.0
2022-05-06 11:55:00,27.06,27.06,26.91,26.91,60500.0,27.06,27.06,26.91,26.91,60500.0
2022-05-06 12:00:00,26.95,27.11,26.95,27.11,33050.0,26.95,27.11,26.95,27.11,33050.0
2022-05-06 12:05:00,27.11,27.2,27.09,27.09,72850.0,27.11,27.2,27.09,27.09,72850.0
2022-05-06 12:10:00,27.08,27.08,26.89,26.89,65000.0,27.08,27.08,26.89,26.89,65000.0
2022-05-06 12:15:00,26.86,27.04,26.86,26.87,125600.0,26.86,27.04,26.86,26.87,125600.0
2022-05-06 12:20:00,26.95,27.07,26.89,27.06,65000.0,26.95,27.07,26.89,27.06,65000.0
2022-05-06 12:25:00,26.92,26.99,26.92,26.99,21750.0,26.92,26.99,26.92,26.99,21750.0
2022-05-06 12:30:00,27.0,27.14,26.97,27.14,65000.0,27.0,27.14,26.97,27.14,65000.0
2022-05-06 12:35:00,27.06,27.06,26.97,26.98,40000.0,27.06,27.06,26.97,26.98,40000.0
2022-05-06 12:40:00,26.98,26.98,26.98,26.98,0.0,26.98,26.98,26.98,26.98,0.0
2022-05-06 12:45:00,27.05,27.05,27.0,27.0,15000.0,27.05,27.05,27.0,27.0,15000.0
2022-05-06 12:50:00,26.97,27.1,26.95,27.1,62300.0,26.97,27.1,26.95,27.1,62300.0
2022-05-06 12:55:00,27.24,27.24,27.07,27.18,25000.0,27.24,27.24,27.07,27.18,25000.0
2022-05-06 13:00:00,27.17,27.32,27.16,27.32,60000.0,27.17,27.32,27.16,27.32,60000.0
2022-05-06 13:05:00,27.25,27.25,27.19,27.25,25000.0,27.25,27.25,27.19,27.25,25000.0
2022-05-06 13:10:00,27.25,27.25,27.11,27.11,42150.0,27.25,27.25,27.11,27.11,42150.0
2022-05-06 13:15:00,27.14,27.14,27.09,27.1,20700.0,27.14,27.14,27.09,27.1,20700.0
2022-05-06 13:20:00,27.08,27.08,27.06,27.06,15000.0,27.08,27.08,27.06,27.06,15000.0
2022-05-06 13:25:00,26.99,27.14,26.99,27.14,20250.0,26.99,27.14,26.99,27.14,20250.0
2022-05-06 13:30:00,27.15,27.15,27.1,27.1,22500.0,27.15,27.15,27.1,27.1,22500.0
2022-05-06 13:35:00,26.97,27.01,26.97,27.0,24750.0,26.97,27.01,26.97,27.0,24750.0
2022-05-06 13:40:00,27.01,27.08,26.97,27.03,62350.0,27.01,27.08,26.97,27.03,62350.0
2022-05-06 13:45:00,27.08,27.09,27.08,27.09,10000.0,27.08,27.09,27.08,27.09,10000.0
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 13:55:00,26.88,26.88,26.88,26.88,0.0,26.88,26.88,26.88,26.88,0.0
2022-05-06 14:00:00,26.79,26.92,26.79,26.92,40100.0,26.79,26.92,26.79,26.92,40100.0
2022-05-06 14:05:00,26.8,26.8,26.78,26.78,39800.0,26.8,26.8,26.78,26.78,39800.0
2022-05-06 14:10:00,26.78,26.81,26.78,26.81,15000.0,26.78,26.81,26.78,26.81,15000.0
2022-05-06 14:15:00,26.85,26.85,26.84,26.84,20150.0,26.85,26.85,26.84,26.84,20150.0
2022-05-06 14:20:00,26.78,26.88,26.77,26.88,72150.0,26.78,26.88,26.77,26.88,72150.0
2022-05-06 14:25:00,26.8,26.86,26.8,26.85,95050.0,26.8,26.86,26.8,26.85,95050.0
2022-05-06 14:30:00,26.77,26.78,26.76,26.78,25000.0,26.77,26.78,26.76,26.78,25000.0
2022-05-06 14:35:00,26.71,26.74,26.71,26.74,37500.0,26.71,26.74,26.71,26.74,37500.0
2022-05-06 14:40:00,26.72,26.81,26.72,26.75,34500.0,26.72,26.81,26.72,26.75,34500.0
2022-05-06 14:45:00,26.71,26.88,26.7,26.88,173750.0,26.71,26.88,26.7,26.88,173750.0
2022-05-06 14:50:00,26.96,26.98,26.89,26.97,50000.0,26.96,26.98,26.89,26.97,50000.0
2022-05-06 14:55:00,26.98,26.98,26.91,26.91,23500.0,26.98,26.98,26.91,26.91,23500.0
2022-05-06 15:00:00,26.88,26.91,26.83,26.89,20200.0,26.88,26.91,26.83,26.89,20200.0
2022-05-06 15:05:00,26.86,26.86,26.83,26.83,15000.0,26.86,26.86,26.83,26.83,15000.0
2022-05-06 15:10:00,26.87,26.87,26.82,26.84,32350.0,26.87,26.87,26.82,26.84,32350.0
2022-05-06 15:15:00,26.82,26.83,26.82,26.83,15000.0,26.82,26.83,26.82,26.83,15000.0
2022-05-06 15:20:00,26.82,26.82,26.78,26.8,15000.0,26.82,26.82,26.78,26.8,15000.0
2022-05-06 15:25:00,26.89,27.0,26.89,27.0,60050.0,26.89,27.0,26.89,27.0,60050.0
2022-05-06 15:30:00,26.98,27.04,26.94,26.99,132600.0,26.98,27.04,26.94,26.99,132600.0
2022-05-06 15:35:00,27.01,27.16,26.98,27.16,107500.0,27.01,27.16,26.98,27.16,107500.0
2022-05-06 15:40:00,27.13,27.22,27.1,27.14,264750.0,27.13,27.22,27.1,27.14,264750.0
2022-05-06 15:45:00,27.14,27.23,27.14,27.17,78100.0,27.14,27.23,27.14,27.17,78100.0
2022-05-06 15:50:00,27.23,27.24,27.14,27.18,108850.0,27.23,27.24,27.14,27.18,108850.0
2022-05-06 15:55:00,27.15,27.15,27.08,27.11,292350.0,27.15,27.15,27.08,27.11,292350.0
2022-05-09 09:30:00,26.47,26.47,26.21,26.36,202100.0,26.47,26.47,26.21,26.36,202100.0
2022-05-09 09:35:00,26.33,26.6,26.33,26.57,104200.0,26.33,26.6,26.33,26.57,104200.0
2022-05-09 09:40:00,26.49,26.52,26.39,26.4,154050.0,26.49,26.52,26.39,26.4,154050.0
2022-05-09 09:45:00,26.34,26.4,26.3,26.3,67150.0,26.34,26.4,26.3,26.3,67150.0
2022-05-09 09:50:00,26.4,26.57,26.36,26.51,102400.0,26.4,26.57,26.36,26.51,102400.0
2022-05-09 09:55:00,26.58,26.58,26.33,26.35,58750.0,26.58,26.58,26.33,26.35,58750.0
2022-05-09 10:00:00,26.23,26.38,26.23,26.23,41000.0,26.23,26.38,26.23,26.23,41000.0
2022-05-09 10:05:00,26.32,26.32,26.12,26.12,42550.0,26.32,26.32,26.12,26.12,42550.0
2022-05-09 10:10:00,26.2,26.31,26.2,26.31,32100.0,26.2,26.31,26.2,26.31,32100.0
2022-05-09 10:15:00,26.33,26.35,26.18,26.3,112900.0,26.33,26.35,26.18,26.3,112900.0
2022-05-09 10:20:00,26.24,26.35,26.24,26.25,66700.0,26.24,26.35,26.24,26.25,66700.0
2022-05-09 10:25:00,26.3,26.33,26.07,26.16,116850.0,26.3,26.33,26.07,26.16,116850.0
2022-05-09 10:30:00,26.1,26.1,25.94,25.97,97350.0,26.1,26.1,25.94,25.97,97350.0
2022-05-09 10:35:00,26.0,26.05,25.89,25.89,127050.0,26.0,26.05,25.89,25.89,127050.0
2022-05-09 10:40:00,25.85,26.0,25.85,25.91,86400.0,25.85,26.0,25.85,25.91,86400.0
2022-05-09 10:45:00,25.94,25.94,25.8,25.81,67950.0,25.94,25.94,25.8,25.81,67950.0
2022-05-09 10:50:00,25.77,25.82,25.72,25.72,42000.0,25.77,25.82,25.72,25.72,42000.0
2022-05-09 10:55:00,25.76,25.8,25.68,25.68,126050.0,25.76,25.8,25.68,25.68,126050.0
2022-05-09 11:00:00,25.7,25.77,25.7,25.77,10000.0,25.7,25.77,25.7,25.77,10000.0
2022-05-09 11:05:00,25.76,25.83,25.76,25.83,65000.0,25.76,25.83,25.76,25.83,65000.0
2022-05-09 11:10:00,25.86,25.95,25.81,25.88,105000.0,25.86,25.95,25.81,25.88,105000.0
2022-05-09 11:15:00,25.83,25.89,25.83,25.87,37950.0,25.83,25.89,25.83,25.87,37950.0
2022-05-09 11:20:00,25.87,25.87,25.78,25.81,50000.0,25.87,25.87,25.78,25.81,50000.0
2022-05-09 11:25:00,25.76,25.78,25.73,25.76,77150.0,25.76,25.78,25.73,25.76,77150.0
2022-05-09 11:30:00,25.72,25.86,25.72,25.85,55000.0,25.72,25.86,25.72,25.85,55000.0
2022-05-09 11:35:00,25.83,26.0,25.83,26.0,63700.0,25.83,26.0,25.83,26.0,63700.0
2022-05-09 11:40:00,26.01,26.01,25.89,26.0,64950.0,26.01,26.01,25.89,26.0,64950.0
2022-05-09 11:45:00,25.98,25.98,25.91,25.91,40000.0,25.98,25.98,25.91,25.91,40000.0
2022-05-09 11:50:00,25.99,25.99,25.87,25.87,133200.0,25.99,25.99,25.87,25.87,133200.0
2022-05-09 11:55:00,25.97,25.97,25.83,25.91,47500.0,25.97,25.97,25.83,25.91,47500.0
2022-05-09 12:00:00,25.75,25.75,25.69,25.69,10000.0,25.75,25.75,25.69,25.69,10000.0
2022-05-09 12:05:00,25.81,25.92,25.81,25.92,26050.0,25.81,25.92,25.81,25.92,26050.0
2022-05-09 12:10:00,25.93,26.06,25.93,26.06,96800.0,25.93,26.06,25.93,26.06,96800.0
2022-05-09 12:15:00,26.0,26.04,25.97,25.99,172900.0,26.0,26.04,25.97,25.99,172900.0
2022-05-09 12:20:00,25.96,26.1,25.96,26.1,66750.0,25.96,26.1,25.96,26.1,66750.0
2022-05-09 12:25:00,26.1,26.1,26.0,26.02,35000.0,26.1,26.1,26.0,26.02,35000.0
2022-05-09 12:30:00,25.94,26.17,25.94,26.04,32150.0,25.94,26.17,25.94,26.04,32150.0
2022-05-09 12:35:00,25.96,26.0,25.88,25.88,59800.0,25.96,26.0,25.88,25.88,59800.0
2022-05-09 12:40:00,25.88,25.88,25.88,25.88,0.0,25.88,25.88,25.88,25.88,0.0
2022-05-09 12:45:00,25.83,25.83,25.8,25.8,10100.0,25.83,25.83,25.8,25.8,10100.0
2022-05-09 12:50:00,25.89,25.89,25.89,25.89,10000.0,25.89,25.89,25.89,25.89,10000.0
2022-05-09 12:55:00,25.84,25.84,25.76,25.76,134400.0,25.84,25.84,25.76,25.76,134400.0
2022-05-09 13:00:00,25.87,25.87,25.85,25.85,10450.0,25.87,25.87,25.85,25.85,10450.0
2022-05-09 13:05:00,25.84,25.89,25.77,25.78,66550.0,25.84,25.89,25.77,25.78,66550.0
2022-05-09 13:10:00,25.75,25.94,25.72,25.87,297950.0,25.75,25.94,25.72,25.87,297950.0
2022-05-09 13:15:00,25.91,25.96,25.89,25.93,97500.0,25.91,25.96,25.89,25.93,97500.0
2022-05-09 13:20:00,25.88,25.93,25.87,25.93,37500.0,25.88,25.93,25.87,25.93,37500.0
2022-05-09 13:25:00,25.98,26.03,25.9,26.03,45000.0,25.98,26.03,25.9,26.03,45000.0
2022-05-09 13:30:00,26.04,26.07,25.95,25.95,67150.0,26.04,26.07,25.95,25.95,67150.0
2022-05-09 13:35:00,25.88,25.92,25.87,25.87,30050.0,25.88,25.92,25.87,25.87,30050.0
2022-05-09 13:40:00,25.9,25.96,25.9,25.96,21150.0,25.9,25.96,25.9,25.96,21150.0
2022-05-09 13:45:00,25.96,25.96,25.92,25.93,65000.0,25.96,25.96,25.92,25.93,65000.0
2022-05-09 13:50:00,25.93,25.97,25.88,25.91,65000.0,25.93,25.97,25.88,25.91,65000.0
2022-05-09 13:55:00,25.92,25.99,25.9,25.92,74150.0,25.92,25.99,25.9,25.92,74150.0
2022-05-09 14:00:00,25.92,25.92,25.88,25.88,15000.0,25.92,25.92,25.88,25.88,15000.0
2022-05-09 14:05:00,25.91,25.91,25.81,25.82,41650.0,25.91,25.91,25.81,25.82,41650.0
2022-05-09 14:10:00,25.82,25.87,25.74,25.74,110000.0,25.82,25.87,25.74,25.74,110000.0
2022-05-09 14:15:00,25.73,25.88,25.73,25.87,105950.0,25.73,25.88,25.73,25.87,105950.0
2022-05-09 14:20:00,25.84,25.84,25.72,25.72,65050.0,25.84,25.84,25.72,25.72,65050.0
2022-05-09 14:25:00,25.7,25.72,25.67,25.72,80900.0,25.7,25.72,25.67,25.72,80900.0
2022-05-09 14:30:00,25.71,25.78,25.68,25.78,286650.0,25.71,25.78,25.68,25.78,286650.0
2022-05-09 14:35:00,25.78,25.86,25.78,25.84,150650.0,25.78,25.86,25.78,25.84,150650.0
2022-05-09 14:40:00,25.78,25.8,25.74,25.79,122700.0,25.78,25.8,25.74,25.79,122700.0
2022-05-09 14:45:00,25.84,25.87,25.76,25.76,100000.0,25.84,25.87,25.76,25.76,100000.0
2022-05-09 14:50:00,25.67,25.78,25.64,25.71,123300.0,25.67,25.78,25.64,25.71,123300.0
2022-05-09 14:55:00,25.75,25.8,25.75,25.79,26900.0,25.75,25.8,25.75,25.79,26900.0
2022-05-09 15:00:00,25.84,25.88,25.7,25.7,92350.0,25.84,25.88,25.7,25.7,92350.0
2022-05-09 15:05:00,25.79,25.88,25.71,25.77,211450.0,25.79,25.88,25.71,25.77,211450.0
2022-05-09 15:10:00,25.81,25.94,25.8,25.9,78450.0,25.81,25.94,25.8,25.9,78450.0
2022-05-09 15:15:00,25.9,25.93,25.81,25.81,130350.0,25.9,25.93,25.81,25.81,130350.0
2022-05-09 15:20:00,25.78,25.78,25.76,25.76,25000.0,25.78,25.78,25.76,25.76,25000.0
2022-05-09 15:25:00,25.74,25.77,25.65,25.68,80000.0,25.74,25.77,25.65,25.68,80000.0
2022-05-09 15:30:00,25.67,25.67,25.55,25.56,163550.0,25.67,25.67,25.55,25.56,163550.0
2022-05-09 15:35:00,25.55,25.62,25.55,25.61,140200.0,25.55,25.62,25.55,25.61,140200.0
2022-05-09 15:40:00,25.61,25.61,25.44,25.46,559200.0,25.61,25.61,25.44,25.46,559200.0
2022-05-09 15:45:00,25.46,25.5,25.46,25.48,357750.0,25.46,25.5,25.46,25.48,357750.0
2022-05-09 15:50:00,25.47,25.52,25.46,25.48,164300.0,25.47,25.52,25.46,25.48,164300.0
2022-05-09 15:55:00,25.49,25.62,25.49,25.56,348600.0,25.49,25.62,25.49,25.56,348600.0
2022-05-10 09:30:00,25.93,26.33,25.93,26.12,488000.0,25.93,26.33,25.93,26.12,488000.0
2022-05-10 09:35:00,26.05,26.4,26.05,26.4,148650.0,26.05,26.4,26.05,26.4,148650.0
2022-05-10 09:40:00,26.41,26.41,25.9,25.9,256300.0,26.41,26.41,25.9,25.9,256300.0
2022-05-10 09:45:00,25.88,25.88,25.76,25.76,20000.0,25.88,25.88,25.76,25.76,20000.0
2022-05-10 09:50:00,25.85,25.98,25.72,25.96,71150.0,25.85,25.98,25.72,25.96,71150.0
2022-05-10 09:55:00,25.93,26.14,25.89,26.12,96900.0,25.93,26.14,25.89,26.12,96900.0
2022-05-10 10:00:00,26.14,26.32,26.05,26.32,89750.0,26.14,26.32,26.05,26.32,89750.0
2022-05-10 10:05:00,26.3,26.3,26.1,26.1,60000.0,26.3,26.3,26.1,26.1,60000.0
2022-05-10 10:10:00,26.16,26.16,26.03,26.03,26750.0,26.16,26.16,26.03,26.03,26750.0
2022-05-10 10:15:00,26.06,26.17,26.06,26.13,226150.0,26.06,26.17,26.06,26.13,226150.0
2022-05-10 10:20:00,26.2,26.2,25.92,26.01,86200.0,26.2,26.2,25.92,26.01,86200.0
2022-05-10 10:25:00,26.15,26.23,25.93,26.23,227050.0,26.15,26.23,25.93,26.23,227050.0
2022-05-10 10:30:00,26.13,26.2,26.04,26.04,86950.0,26.13,26.2,26.04,26.04,86950.0
2022-05-10 10:35:00,26.03,26.09,25.99,25.99,60000.0,26.03,26.09,25.99,25.99,60000.0
2022-05-10 10:40:00,25.96,25.96,25.85,25.89,100300.0,25.96,25.96,25.85,25.89,100300.0
2022-05-10 10:45:00,25.93,25.93,25.82,25.84,61300.0,25.93,25.93,25.82,25.84,61300.0
2022-05-10 10:50:00,25.82,25.82,25.7,25.7,10000.0,25.82,25.82,25.7,25.7,10000.0
2022-05-10 10:55:00,25.8,25.8,25.7,25.7,75700.0,25.8,25.8,25.7,25.7,75700.0
2022-05-10 11:00:00,25.69,25.72,25.67,25.67,20000.0,25.69,25.72,25.67,25.67,20000.0
2022-05-10 11:05:00,25.66,25.66,25.5,25.5,111150.0,25.66,25.66,25.5,25.5,111150.0
2022-05-10 11:10:00,25.46,25.62,25.46,25.52,92500.0,25.46,25.62,25.46,25.52,92500.0
2022-05-10 11:15:00,25.54,25.6,25.48,25.6,55350.0,25.54,25.6,25.48,25.6,55350.0
2022-05-10 11:20:00,25.62,25.62,25.52,25.6,125100.0,25.62,25.62,25.52,25.6,125100.0
2022-05-10 11:25:00,25.58,25.61,25.5,25.61,110050.0,25.58,25.61,25.5,25.61,110050.0
2022-05-10 11:30:00,25.67,25.7,25.59,25.65,110400.0,25.67,25.7,25.59,25.65,110400.0
2022-05-10 11:35:00,25.6,25.8,25.6,25.76,175000.0,25.6,25.8,25.6,25.76,175000.0
2022-05-10 11:40:00,25.81,25.81,25.69,25.7,52500.0,25.81,25.81,25.69,25.7,52500.0
2022-05-10 11:45:00,25.72,25.75,25.69,25.75,47750.0,25.72,25.75,25.69,25.75,47750.0
2022-05-10 11:50:00,25.75,25.81,25.66,25.78,65450.0,25.75,25.81,25.66,25.78,65450.0
2022-05-10 11:55:00,25.73,25.91,25.72,25.88,65150.0,25.73,25.91,25.72,25.88,65150.0
2022-05-10 12:00:00,25.96,26.0,25.94,26.0,50000.0,25.96,26.0,25.94,26.0,50000.0
2022-05-10 12:05:00,25.98,25.99,25.81,25.83,110100.0,25.98,25.99,25.81,25.83,110100.0
2022-05-10 12:10:00,25.86,25.96,25.86,25.91,40000.0,25.86,25.96,25.86,25.91,40000.0
2022-05-10 12:15:00,25.95,25.95,25.85,25.87,105750.0,25.95,25.95,25.85,25.87,105750.0
2022-05-10 12:20:00,25.87,25.87,25.79,25.81,51850.0,25.87,25.87,25.79,25.81,51850.0
2022-05-10 12:25:00,25.88,25.89,25.79,25.87,35000.0,25.88,25.89,25.79,25.87,35000.0
2022-05-10 12:30:00,25.84,25.84,25.69,25.79,130000.0,25.84,25.84,25.69,25.79,130000.0
2022-05-10 12:35:00,25.86,25.9,25.78,25.81,54650.0,25.86,25.9,25.78,25.81,54650.0
2022-05-10 12:40:00,25.83,25.88,25.83,25.85,46100.0,25.83,25.88,25.83,25.85,46100.0
2022-05-10 12:45:00,25.95,26.0,25.95,26.0,10000.0,25.95,26.0,25.95,26.0,10000.0
2022-05-10 12:50:00,26.02,26.02,25.82,25.82,75750.0,26.02,26.02,25.82,25.82,75750.0
2022-05-10 12:55:00,25.89,25.89,25.87,25.87,15000.0,25.89,25.89,25.87,25.87,15000.0
2022-05-10 13:00:00,25.81,25.99,25.81,25.97,30450.0,25.81,25.99,25.81,25.97,30450.0
2022-05-10 13:05:00,26.03,26.06,25.97,25.98,157350.0,26.03,26.06,25.97,25.98,157350.0
2022-05-10 13:10:00,26.01,26.01,25.97,25.97,20000.0,26.01,26.01,25.97,25.97,20000.0
2022-05-10 13:15:00,26.0,26.02,25.92,25.94,111150.0,26.0,26.02,25.92,25.94,111150.0
2022-05-10 13:20:00,26.01,26.01,25.88,25.95,20050.0,26.01,26.01,25.88,25.95,20050.0
2022-05-10 13:25:00,25.99,26.2,25.99,26.19,301550.0,25.99,26.2,25.99,26.19,301550.0
2022-05-10 13:30:00,26.21,26.37,26.2,26.37,265000.0,26.21,26.37,26.2,26.37,265000.0
2022-05-10 13:35:00,26.44,26.49,26.38,26.38,216700.0,26.44,26.49,26.38,26.38,216700.0
2022-05-10 13:40:00,26.44,26.56,26.44,26.49,188600.0,26.44,26.56,26.44,26.49,188600.0
2022-05-10 13:45:00,26.55,26.65,26.51,26.63,156750.0,26.55,26.65,26.51,26.63,156750.0
2022-05-10 13:50:00,26.62,26.66,26.51,26.66,114450.0,26.62,26.66,26.51,26.66,114450.0
2022-05-10 13:55:00,26.59,26.71,26.58,26.71,112200.0,26.59,26.71,26.58,26.71,112200.0
2022-05-10 14:00:00,26.66,26.71,26.65,26.71,59750.0,26.66,26.71,26.65,26.71,59750.0
2022-05-10 14:05:00,26.69,26.69,26.57,26.57,39900.0,26.69,26.69,26.57,26.57,39900.0
2022-05-10 14:10:00,26.41,26.6,26.41,26.6,64350.0,26.41,26.6,26.41,26.6,64350.0
2022-05-10 14:15:00,26.6,26.6,26.48,26.59,350600.0,26.6,26.6,26.48,26.59,350600.0
2022-05-10 14:20:00,26.58,26.61,26.48,26.48,40300.0,26.58,26.61,26.48,26.48,40300.0
2022-05-10 14:25:00,26.47,26.53,26.38,26.5,110200.0,26.47,26.53,26.38,26.5,110200.0
2022-05-10 14:30:00,26.47,26.54,26.47,26.5,43900.0,26.47,26.54,26.47,26.5,43900.0
2022-05-10 14:35:00,26.49,26.58,26.48,26.52,97900.0,26.49,26.58,26.48,26.52,97900.0
2022-05-10 14:40:00,26.52,26.78,26.48,26.78,157000.0,26.52,26.78,26.48,26.78,157000.0
2022-05-10 14:45:00,26.77,26.77,26.5,26.52,87900.0,26.77,26.77,26.5,26.52,87900.0
2022-05-10 14:50:00,26.63,26.64,26.59,26.64,27100.0,26.63,26.64,26.59,26.64,27100.0
2022-05-10 14:55:00,26.58,26.6,26.58,26.6,48450.0,26.58,26.6,26.58,26.6,48450.0
2022-05-10 15:00:00,26.6,26.6,26.6,26.6,0.0,26.6,26.6,26.6,26.6,0.0
2022-05-10 15:05:00,26.64,26.73,26.62,26.62,105000.0,26.64,26.73,26.62,26.62,105000.0
2022-05-10 15:10:00,26.65,26.69,26.64,26.66,50000.0,26.65,26.69,26.64,26.66,50000.0
2022-05-10 15:15:00,26.67,26.67,26.6,26.67,90600.0,26.67,26.67,26.6,26.67,90600.0
2022-05-10 15:20:00,26.7,26.74,26.53,26.53,52800.0,26.7,26.74,26.53,26.53,52800.0
2022-05-10 15:25:00,26.58,26.58,26.45,26.49,80250.0,26.58,26.58,26.45,26.49,80250.0
2022-05-10 15:30:00,26.46,26.48,26.45,26.45,49300.0,26.46,26.48,26.45,26.45,49300.0
2022-05-10 15:35:00,26.48,26.48,26.37,26.43,205800.0,26.48,26.48,26.37,26.43,205800.0
2022-05-10 15:40:00,26.41,26.42,26.31,26.32,141950.0,26.41,26.42,26.31,26.32,141950.0
2022-05-10 15:45:00,26.28,26.39,26.28,26.35,179900.0,26.28,26.39,26.28,26.35,179900.0
2022-05-10 15:50:00,26.33,26.43,26.25,26.43,199000.0,26.33,26.43,26.25,26.43,199000.0
2022-05-10 15:55:00,26.4,26.47,26.33,26.46,738850.0,26.4,26.47,26.33,26.46,738850.0
2022-05-11 09:30:00,26.2,26.57,26.16,26.16,250200.0,26.2,26.57,26.16,26.16,250200.0
2022-05-11 09:35:00,26.21,26.21,25.82,26.0,75750.0,26.21,26.21,25.82,26.0,75750.0
2022-05-11 09:40:00,25.92,26.26,25.92,26.23,30000.0,25.92,26.26,25.92,26.23,30000.0
2022-05-11 09:45:00,26.11,26.68,26.11,26.55,190300.0,26.11,26.68,26.11,26.55,190300.0
2022-05-11 09:50:00,26.7,26.75,26.59,26.65,115300.0,26.7,26.75,26.59,26.65,115300.0
2022-05-11 09:55:00,26.55,26.72,26.5,26.71,243650.0,26.55,26.72,26.5,26.71,243650.0
2022-05-11 10:00:00,26.6,26.72,26.6,26.67,120050.0,26.6,26.72,26.6,26.67,120050.0
2022-05-11 10:05:00,26.64,26.74,26.55,26.69,189450.0,26.64,26.74,26.55,26.69,189450.0
2022-05-11 10:10:00,26.69,26.78,26.63,26.78,130000.0,26.69,26.78,26.63,26.78,130000.0
2022-05-11 10:15:00,26.76,26.99,26.74,26.96,183350.0,26.76,26.99,26.74,26.96,183350.0
2022-05-11 10:20:00,26.93,27.23,26.82,27.09,256850.0,26.93,27.23,26.82,27.09,256850.0
2022-05-11 10:25:00,27.09,27.14,26.97,26.97,88050.0,27.09,27.14,26.97,26.97,88050.0
2022-05-11 10:30:00,27.03,27.03,26.77,26.79,180000.0,27.03,27.03,26.77,26.79,180000.0
2022-05-11 10:35:00,26.76,26.99,26.76,26.99,100000.0,26.76,26.99,26.76,26.99,100000.0
2022-05-11 10:40:00,26.92,26.99,26.84,26.84,110100.0,26.92,26.99,26.84,26.84,110100.0
2022-05-11 10:45:00,26.95,26.95,26.73,26.73,45000.0,26.95,26.95,26.73,26.73,45000.0
2022-05-11 10:50:00,26.79,26.79,26.66,26.67,92550.0,26.79,26.79,26.66,26.67,92550.0
2022-05-11 10:55:00,26.62,26.73,26.62,26.73,70000.0,26.62,26.73,26.62,26.73,70000.0
2022-05-11 11:00:00,26.69,26.69,26.48,26.5,41250.0,26.69,26.69,26.48,26.5,41250.0
2022-05-11 11:05:00,26.5,26.5,26.36,26.5,82700.0,26.5,26.5,26.36,26.5,82700.0
2022-05-11 11:10:00,26.59,26.59,26.51,26.51,25000.0,26.59,26.59,26.51,26.51,25000.0
2022-05-11 11:15:00,26.49,26.49,26.4,26.4,15000.0,26.49,26.49,26.4,26.4,15000.0
2022-05-11 11:20:00,26.44,26.53,26.44,26.53,15000.0,26.44,26.53,26.44,26.53,15000.0
2022-05-11 11:25:00,26.57,26.59,26.5,26.59,25200.0,26.57,26.59,26.5,26.59,25200.0
2022-05-11 11:30:00,26.53,26.57,26.46,26.46,30000.0,26.53,26.57,26.46,26.46,30000.0
2022-05-11 11:35:00,26.4,26.6,26.4,26.52,79250.0,26.4,26.6,26.4,26.52,79250.0
2022-05-11 11:40:00,26.61,26.61,26.5,26.54,40550.0,26.61,26.61,26.5,26.54,40550.0
2022-05-11 11:45:00,26.54,26.54,26.41,26.41,30000.0,26.54,26.54,26.41,26.41,30000.0
2022-05-11 11:50:00,26.44,26.44,26.28,26.31,60000.0,26.44,26.44,26.28,26.31,60000.0
2022-05-11 11:55:00,26.32,26.45,26.28,26.43,147250.0,26.32,26.45,26.28,26.43,147250.0
2022-05-11 12:00:00,26.33,26.35,26.33,26.35,10000.0,26.33,26.35,26.33,26.35,10000.0
2022-05-11 12:05:00,26.41,26.41,26.31,26.31,11450.0,26.41,26.41,26.31,26.31,11450.0
2022-05-11 12:10:00,26.33,26.33,26.33,26.33,82600.0,26.33,26.33,26.33,26.33,82600.0
2022-05-11 12:15:00,26.29,26.29,26.29,26.29,20000.0,26.29,26.29,26.29,26.29,20000.0
2022-05-11 12:20:00,26.36,26.47,26.33,26.47,36300.0,26.36,26.47,26.33,26.47,36300.0
2022-05-11 12:25:00,26.51,26.51,26.23,26.23,94900.0,26.51,26.51,26.23,26.23,94900.0
2022-05-11 12:30:00,26.18,26.27,26.18,26.27,55550.0,26.18,26.27,26.18,26.27,55550.0
2022-05-11 12:35:00,26.31,26.31,26.31,26.31,5000.0,26.31,26.31,26.31,26.31,5000.0
2022-05-11 12:40:00,26.25,26.25,26.19,26.24,35000.0,26.25,26.25,26.19,26.24,35000.0
2022-05-11 12:45:00,26.24,26.34,26.23,26.34,30000.0,26.24,26.34,26.23,26.34,30000.0
2022-05-11 12:50:00,26.36,26.36,26.24,26.27,15000.0,26.36,26.36,26.24,26.27,15000.0
2022-05-11 12:55:00,26.18,26.18,26.17,26.17,20000.0,26.18,26.18,26.17,26.17,20000.0
2022-05-11 13:00:00,26.15,26.17,26.13,26.13,56250.0,26.15,26.17,26.13,26.13,56250.0
2022-05-11 13:05:00,26.1,26.1,26.04,26.04,19400.0,26.1,26.1,26.04,26.04,19400.0
2022-05-11 13:10:00,26.14,26.17,26.08,26.17,34000.0,26.14,26.17,26.08,26.17,34000.0
2022-05-11 13:15:00,26.11,26.13,26.03,26.08,25000.0,26.11,26.13,26.03,26.08,25000.0
2022-05-11 13:20:00,26.08,26.16,25.96,26.16,136500.0,26.08,26.16,25.96,26.16,136500.0
2022-05-11 13:25:00,26.04,26.08,26.0,26.07,35000.0,26.04,26.08,26.0,26.07,35000.0
2022-05-11 13:30:00,26.04,26.15,26.04,26.15,19450.0,26.04,26.15,26.04,26.15,19450.0
2022-05-11 13:35:00,26.12,26.17,26.08,26.08,75050.0,26.12,26.17,26.08,26.08,75050.0
2022-05-11 13:40:00,26.0,26.05,26.0,26.05,10000.0,26.0,26.05,26.0,26.05,10000.0
2022-05-11 13:45:00,25.93,25.93,25.82,25.92,75000.0,25.93,25.93,25.82,25.92,75000.0
2022-05-11 13:50:00,25.9,25.92,25.85,25.85,106500.0,25.9,25.92,25.85,25.85,106500.0
2022-05-11 13:55:00,25.85,25.94,25.85,25.89,98150.0,25.85,25.94,25.85,25.89,98150.0
2022-05-11 14:00:00,25.9,26.0,25.9,25.99,35000.0,25.9,26.0,25.9,25.99,35000.0
2022-05-11 14:05:00,25.92,25.95,25.79,25.95,34350.0,25.92,25.95,25.79,25.95,34350.0
2022-05-11 14:10:00,25.81,25.81,25.81,25.81,5000.0,25.81,25.81,25.81,25.81,5000.0
2022-05-11 14:15:00,25.9,25.9,25.86,25.9,55000.0,25.9,25.9,25.86,25.9,55000.0
2022-05-11 14:20:00,25.89,26.0,25.89,26.0,30000.0,25.89,26.0,25.89,26.0,30000.0
2022-05-11 14:25:00,26.04,26.09,25.9,25.97,120000.0,26.04,26.09,25.9,25.97,120000.0
2022-05-11 14:30:00,25.97,26.0,25.91,26.0,90000.0,25.97,26.0,25.91,26.0,90000.0
2022-05-11 14:35:00,26.04,26.04,25.97,26.01,39250.0,26.04,26.04,25.97,26.01,39250.0
2022-05-11 14:40:00,25.95,26.04,25.9,26.04,66650.0,25.95,26.04,25.9,26.04,66650.0
2022-05-11 14:45:00,26.1,26.1,25.99,25.99,40000.0,26.1,26.1,25.99,25.99,40000.0
2022-05-11 14:50:00,25.93,26.0,25.93,26.0,30200.0,25.93,26.0,25.93,26.0,30200.0
2022-05-11 14:55:00,25.99,25.99,25.87,25.9,41200.0,25.99,25.99,25.87,25.9,41200.0
2022-05-11 15:00:00,25.85,25.85,25.8,25.82,36400.0,25.85,25.85,25.8,25.82,36400.0
2022-05-11 15:05:00,25.85,25.85,25.81,25.85,25000.0,25.85,25.85,25.81,25.85,25000.0
2022-05-11 15:10:00,25.79,25.81,25.73,25.73,20000.0,25.79,25.81,25.73,25.73,20000.0
2022-05-11 15:15:00,25.73,25.81,25.69,25.81,29800.0,25.73,25.81,25.69,25.81,29800.0
2022-05-11 15:20:00,25.73,25.76,25.71,25.72,40000.0,25.73,25.76,25.71,25.72,40000.0
2022-05-11 15:25:00,25.77,25.77,25.7,25.7,20000.0,25.77,25.77,25.7,25.7,20000.0
2022-05-11 15:30:00,25.77,25.78,25.77,25.78,22700.0,25.77,25.78,25.77,25.78,22700.0
2022-05-11 15:35:00,25.7,25.7,25.62,25.63,58250.0,25.7,25.7,25.62,25.63,58250.0
2022-05-11 15:40:00,25.63,25.69,25.61,25.65,83000.0,25.63,25.69,25.61,25.65,83000.0
2022-05-11 15:45:00,25.64,25.67,25.58,25.6,87350.0,25.64,25.67,25.58,25.6,87350.0
2022-05-11 15:50:00,25.61,25.65,25.59,25.65,178100.0,25.61,25.65,25.59,25.65,178100.0
2022-05-11 15:55:00,25.65,25.68,25.59,25.65,346800.0,25.65,25.68,25.59,25.65,346800.0
2022-05-12 09:30:00,25.23,25.3,24.95,24.95,219750.0,25.23,25.3,24.95,24.95,219750.0
2022-05-12 09:35:00,25.16,25.3,24.87,24.87,195900.0,25.16,25.3,24.87,24.87,195900.0
2022-05-12 09:40:00,24.94,25.22,24.85,25.22,70000.0,24.94,25.22,24.85,25.22,70000.0
2022-05-12 09:45:00,25.25,25.3,25.17,25.25,623250.0,25.25,25.3,25.17,25.25,623250.0
2022-05-12 09:50:00,25.38,25.44,25.26,25.41,95550.0,25.38,25.44,25.26,25.41,95550.0
2022-05-12 09:55:00,25.39,25.39,25.24,25.24,80000.0,25.39,25.39,25.24,25.24,80000.0
2022-05-12 10:00:00,25.22,25.4,25.22,25.4,65000.0,25.22,25.4,25.22,25.4,65000.0
2022-05-12 10:05:00,25.4,25.6,25.38,25.6,154000.0,25.4,25.6,25.38,25.6,154000.0
2022-05-12 10:10:00,25.64,25.78,25.54,25.78,71950.0,25.64,25.78,25.54,25.78,71950.0
2022-05-12 10:15:00,25.7,25.72,25.56,25.56,90200.0,25.7,25.72,25.56,25.56,90200.0
2022-05-12 10:20:00,25.56,25.79,25.56,25.67,161150.0,25.56,25.79,25.56,25.67,161150.0
2022-05-12 10:25:00,25.62,25.62,25.48,25.54,39800.0,25.62,25.62,25.48,25.54,39800.0
2022-05-12 10:30:00,25.63,25.63,25.45,25.45,30000.0,25.63,25.63,25.45,25.45,30000.0
2022-05-12 10:35:00,25.4,25.58,25.4,25.57,80000.0,25.4,25.58,25.4,25.57,80000.0
2022-05-12 10:40:00,25.52,25.64,25.52,25.59,47500.0,25.52,25.64,25.52,25.59,47500.0
2022-05-12 10:45:00,25.59,25.61,25.59,25.61,10000.0,25.59,25.61,25.59,25.61,10000.0
2022-05-12 10:50:00,25.67,25.86,25.67,25.8,121050.0,25.67,25.86,25.67,25.8,121050.0
2022-05-12 10:55:00,25.86,25.99,25.86,25.86,85000.0,25.86,25.99,25.86,25.86,85000.0
2022-05-12 11:00:00,25.79,26.0,25.79,26.0,35000.0,25.79,26.0,25.79,26.0,35000.0
2022-05-12 11:05:00,25.96,26.05,25.96,26.0,70500.0,25.96,26.05,25.96,26.0,70500.0
2022-05-12 11:10:00,26.07,26.07,25.95,25.95,45350.0,26.07,26.07,25.95,25.95,45350.0
2022-05-12 11:15:00,25.99,26.06,25.9,26.06,85000.0,25.99,26.06,25.9,26.06,85000.0
2022-05-12 11:20:00,26.07,26.08,26.01,26.02,86450.0,26.07,26.08,26.01,26.02,86450.0
2022-05-12 11:25:00,26.07,26.07,26.03,26.03,38300.0,26.07,26.07,26.03,26.03,38300.0
2022-05-12 11:30:00,25.98,25.98,25.85,25.85,20000.0,25.98,25.98,25.85,25.85,20000.0
2022-05-12 11:35:00,25.83,25.9,25.83,25.9,20000.0,25.83,25.9,25.83,25.9,20000.0
2022-05-12 11:40:00,25.96,25.97,25.94,25.97,20000.0,25.96,25.97,25.94,25.97,20000.0
2022-05-12 11:45:00,25.75,25.75,25.63,25.75,65050.0,25.75,25.75,25.63,25.75,65050.0
2022-05-12 11:50:00,25.67,25.79,25.66,25.79,75100.0,25.67,25.79,25.66,25.79,75100.0
2022-05-12 11:55:00,25.75,25.75,25.67,25.7,73750.0,25.75,25.75,25.67,25.7,73750.0
2022-05-12 12:00:00,25.62,25.68,25.56,25.68,57950.0,25.62,25.68,25.56,25.68,57950.0
2022-05-12 12:05:00,25.72,25.72,25.66,25.66,15000.0,25.72,25.72,25.66,25.66,15000.0
2022-05-12 12:10:00,25.77,25.77,25.63,25.66,126700.0,25.77,25.77,25.63,25.66,126700.0
2022-05-12 12:15:00,25.63,25.67,25.53,25.55,45800.0,25.63,25.67,25.53,25.55,45800.0
2022-05-12 12:20:00,25.56,25.56,25.53,25.53,15000.0,25.56,25.56,25.53,25.53,15000.0
2022-05-12 12:25:00,25.53,25.68,25.53,25.68,25000.0,25.53,25.68,25.53,25.68,25000.0
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 12:35:00,25.81,25.81,25.81,25.81,0.0,25.81,25.81,25.81,25.81,0.0
2022-05-12 12:40:00,25.69,25.77,25.62,25.76,20000.0,25.69,25.77,25.62,25.76,20000.0
2022-05-12 12:45:00,25.83,25.83,25.83,25.83,5000.0,25.83,25.83,25.83,25.83,5000.0
2022-05-12 12:50:00,25.84,25.88,25.82,25.85,76250.0,25.84,25.88,25.82,25.85,76250.0
2022-05-12 12:55:00,25.87,25.87,25.84,25.84,30000.0,25.87,25.87,25.84,25.84,30000.0
2022-05-12 13:00:00,25.81,25.82,25.63,25.63,95700.0,25.81,25.82,25.63,25.63,95700.0
2022-05-12 13:05:00,25.53,25.53,25.53,25.53,9100.0,25.53,25.53,25.53,25.53,9100.0
2022-05-12 13:10:00,25.56,25.62,25.5,25.5,452500.0,25.56,25.62,25.5,25.5,452500.0
2022-05-12 13:15:00,25.63,25.63,25.51,25.51,15000.0,25.63,25.63,25.51,25.51,15000.0
2022-05-12 13:20:00,25.61,25.61,25.61,25.61,15000.0,25.61,25.61,25.61,25.61,15000.0
2022-05-12 13:25:00,25.57,25.57,25.51,25.51,22850.0,25.57,25.57,25.51,25.51,22850.0
2022-05-12 13:30:00,25.57,25.59,25.47,25.48,25650.0,25.57,25.59,25.47,25.48,25650.0
2022-05-12 13:35:00,25.47,25.49,25.36,25.36,50000.0,25.47,25.49,25.36,25.36,50000.0
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 13:45:00,25.36,25.36,25.36,25.36,0.0,25.36,25.36,25.36,25.36,0.0
2022-05-12 13:50:00,25.26,25.28,25.22,25.23,42750.0,25.26,25.28,25.22,25.23,42750.0
2022-05-12 13:55:00,25.21,25.28,25.2,25.28,80500.0,25.21,25.28,25.2,25.28,80500.0
2022-05-12 14:00:00,25.23,25.31,25.22,25.31,45000.0,25.23,25.31,25.22,25.31,45000.0
2022-05-12 14:05:00,25.21,25.29,25.11,25.14,40300.0,25.21,25.29,25.11,25.14,40300.0
2022-05-12 14:10:00,25.13,25.17,25.13,25.17,35000.0,25.13,25.17,25.13,25.17,35000.0
2022-05-12 14:15:00,25.2,25.26,25.11,25.26,80100.0,25.2,25.26,25.11,25.26,80100.0
2022-05-12 14:20:00,25.34,25.34,25.24,25.25,76100.0,25.34,25.34,25.24,25.25,76100.0
2022-05-12 14:25:00,25.1,25.3,25.1,25.3,36300.0,25.1,25.3,25.1,25.3,36300.0
2022-05-12 14:30:00,25.29,25.29,25.14,25.2,57500.0,25.29,25.29,25.14,25.2,57500.0
2022-05-12 14:35:00,25.14,25.19,25.14,25.19,16400.0,25.14,25.19,25.14,25.19,16400.0
2022-05-12 14:40:00,25.19,25.22,25.13,25.17,111750.0,25.19,25.22,25.13,25.17,111750.0
2022-05-12 14:45:00,25.2,25.31,25.18,25.31,20000.0,25.2,25.31,25.18,25.31,20000.0
2022-05-12 14:50:00,25.19,25.28,25.14,25.21,65000.0,25.19,25.28,25.14,25.21,65000.0
2022-05-12 14:55:00,25.21,25.22,25.16,25.16,25000.0,25.21,25.22,25.16,25.16,25000.0
2022-05-12 15:00:00,25.23,25.35,25.12,25.35,55000.0,25.23,25.35,25.12,25.35,55000.0
2022-05-12 15:05:00,25.3,25.3,25.22,25.22,100000.0,25.3,25.3,25.22,25.22,100000.0
2022-05-12 15:10:00,25.26,25.3,25.24,25.28,93800.0,25.26,25.3,25.24,25.28,93800.0
2022-05-12 15:15:00,25.31,25.49,25.27,25.47,191500.0,25.31,25.49,25.27,25.47,191500.0
2022-05-12 15:20:00,25.42,25.48,25.36,25.42,539750.0,25.42,25.48,25.36,25.42,539750.0
2022-05-12 15:25:00,25.44,25.47,25.33,25.35,65250.0,25.44,25.47,25.33,25.35,65250.0
2022-05-12 15:30:00,25.39,25.5,25.39,25.47,104750.0,25.39,25.5,25.39,25.47,104750.0
2022-05-12 15:35:00,25.35,25.51,25.35,25.47,102500.0,25.35,25.51,25.35,25.47,102500.0
2022-05-12 15:40:00,25.53,25.57,25.45,25.46,114950.0,25.53,25.57,25.45,25.46,114950.0
2022-05-12 15:45:00,25.46,25.54,25.45,25.48,97150.0,25.46,25.54,25.45,25.48,97150.0
2022-05-12 15:50:00,25.57,25.62,25.53,25.56,136900.0,25.57,25.62,25.53,25.56,136900.0
2022-05-12 15:55:00,25.5,25.66,25.5,25.66,167550.0,25.5,25.66,25.5,25.66,167550.0
2022-05-13 09:30:00,25.98,26.32,25.98,26.15,162200.0,25.98,26.32,25.98,26.15,162200.0
2022-05-13 09:35:00,26.2,26.2,26.09,26.18,52750.0,26.2,26.2,26.09,26.18,52750.0
2022-05-13 09:40:00,26.18,26.6,26.18,26.6,216050.0,26.18,26.6,26.18,26.6,216050.0
2022-05-13 09:45:00,26.6,26.71,26.49,26.5,116600.0,26.6,26.71,26.49,26.5,116600.0
2022-05-13 09:50:00,26.48,26.54,26.41,26.5,63900.0,26.48,26.54,26.41,26.5,63900.0
2022-05-13 09:55:00,26.63,26.65,26.52,26.52,25000.0,26.63,26.65,26.52,26.52,25000.0
2022-05-13 10:00:00,26.62,26.62,26.56,26.6,26000.0,26.62,26.62,26.56,26.6,26000.0
2022-05-13 10:05:00,26.63,26.63,26.59,26.59,17000.0,26.63,26.63,26.59,26.59,17000.0
2022-05-13 10:10:00,26.61,26.61,26.51,26.51,20000.0,26.61,26.61,26.51,26.51,20000.0
2022-05-13 10:15:00,26.5,26.5,26.47,26.47,15000.0,26.5,26.5,26.47,26.47,15000.0
2022-05-13 10:20:00,26.52,26.61,26.52,26.61,41650.0,26.52,26.61,26.52,26.61,41650.0
2022-05-13 10:25:00,26.62,26.64,26.56,26.63,61050.0,26.62,26.64,26.56,26.63,61050.0
2022-05-13 10:30:00,26.65,26.65,26.65,26.65,5000.0,26.65,26.65,26.65,26.65,5000.0
2022-05-13 10:35:00,26.62,26.68,26.58,26.66,58200.0,26.62,26.68,26.58,26.66,58200.0
2022-05-13 10:40:00,26.58,26.58,26.58,26.58,5000.0,26.58,26.58,26.58,26.58,5000.0
2022-05-13 10:45:00,26.54,26.58,26.52,26.52,40000.0,26.54,26.58,26.52,26.52,40000.0
2022-05-13 10:50:00,26.56,26.57,26.52,26.57,42500.0,26.56,26.57,26.52,26.57,42500.0
2022-05-13 10:55:00,26.61,26.61,26.55,26.6,80000.0,26.61,26.61,26.55,26.6,80000.0
2022-05-13 11:00:00,26.61,26.67,26.6,26.66,65050.0,26.61,26.67,26.6,26.66,65050.0
2022-05-13 11:05:00,26.66,26.75,26.66,26.75,65000.0,26.66,26.75,26.66,26.75,65000.0
2022-05-13 11:10:00,26.72,26.75,26.72,26.74,63500.0,26.72,26.75,26.72,26.74,63500.0
2022-05-13 11:15:00,26.66,26.66,26.59,26.59,35000.0,26.66,26.66,26.59,26.59,35000.0
2022-05-13 11:20:00,26.62,26.62,26.62,26.62,11250.0,26.62,26.62,26.62,26.62,11250.0
2022-05-13 11:25:00,26.63,26.64,26.63,26.64,10000.0,26.63,26.64,26.63,26.64,10000.0
2022-05-13 11:30:00,26.68,26.68,26.62,26.67,34450.0,26.68,26.68,26.62,26.67,34450.0
2022-05-13 11:35:00,26.66,26.67,26.66,26.67,41200.0,26.66,26.67,26.66,26.67,41200.0
2022-05-13 11:40:00,26.67,26.72,26.59,26.72,70000.0,26.67,26.72,26.59,26.72,70000.0
2022-05-13 11:45:00,26.67,26.7,26.67,26.69,85000.0,26.67,26.7,26.67,26.69,85000.0
2022-05-13 11:50:00,26.67,26.68,26.63,26.67,30000.0,26.67,26.68,26.63,26.67,30000.0
2022-05-13 11:55:00,26.64,26.7,26.64,26.67,67000.0,26.64,26.7,26.64,26.67,67000.0
2022-05-13 12:00:00,26.69,26.72,26.67,26.69,67000.0,26.69,26.72,26.67,26.69,67000.0
2022-05-13 12:05:00,26.74,26.75,26.72,26.73,107400.0,26.74,26.75,26.72,26.73,107400.0
2022-05-13 12:10:00,26.73,26.76,26.73,26.76,12500.0,26.73,26.76,26.73,26.76,12500.0
2022-05-13 12:15:00,26.75,26.75,26.7,26.7,15000.0,26.75,26.75,26.7,26.7,15000.0
2022-05-13 12:20:00,26.71,26.71,26.68,26.69,20800.0,26.71,26.71,26.68,26.69,20800.0
2022-05-13 12:25:00,26.62,26.66,26.62,26.66,10000.0,26.62,26.66,26.62,26.66,10000.0
2022-05-13 12:30:00,26.66,26.7,26.66,26.7,42600.0,26.66,26.7,26.66,26.7,42600.0
2022-05-13 12:35:00,26.71,26.71,26.66,26.7,39900.0,26.71,26.71,26.66,26.7,39900.0
2022-05-13 12:40:00,26.71,26.71,26.66,26.66,21200.0,26.71,26.71,26.66,26.66,21200.0
2022-05-13 12:45:00,26.69,26.69,26.6,26.64,95200.0,26.69,26.69,26.6,26.64,95200.0
2022-05-13 12:50:00,26.56,26.56,26.56,26.56,25000.0,26.56,26.56,26.56,26.56,25000.0
2022-05-13 12:55:00,26.52,26.56,26.52,26.53,20000.0,26.52,26.56,26.52,26.53,20000.0
2022-05-13 13:00:00,26.54,26.6,26.52,26.52,35700.0,26.54,26.6,26.52,26.52,35700.0
2022-05-13 13:05:00,26.49,26.5,26.49,26.5,10000.0,26.49,26.5,26.49,26.5,10000.0
2022-05-13 13:10:00,26.49,26.49,26.42,26.42,40750.0,26.49,26.49,26.42,26.42,40750.0
2022-05-13 13:15:00,26.4,26.45,26.4,26.45,35000.0,26.4,26.45,26.4,26.45,35000.0
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 13:25:00,26.46,26.46,26.46,26.46,0.0,26.46,26.46,26.46,26.46,0.0
2022-05-13 13:30:00,26.42,26.49,26.42,26.45,33700.0,26.42,26.49,26.42,26.45,33700.0
2022-05-13 13:35:00,26.4,26.41,26.38,26.39,54250.0,26.4,26.41,26.38,26.39,54250.0
2022-05-13 13:40:00,26.34,26.34,26.31,26.31,50000.0,26.34,26.34,26.31,26.31,50000.0
2022-05-13 13:45:00,26.34,26.34,26.3,26.3,20000.0,26.34,26.34,26.3,26.3,20000.0
2022-05-13 13:50:00,26.37,26.38,26.21,26.26,240050.0,26.37,26.38,26.21,26.26,240050.0
2022-05-13 13:55:00,26.26,26.27,26.22,26.27,19950.0,26.26,26.27,26.22,26.27,19950.0
2022-05-13 14:00:00,26.24,26.24,26.1,26.1,20500.0,26.24,26.24,26.1,26.1,20500.0
2022-05-13 14:05:00,26.16,26.18,26.13,26.18,35000.0,26.16,26.18,26.13,26.18,35000.0
2022-05-13 14:10:00,26.2,26.2,26.2,26.2,5000.0,26.2,26.2,26.2,26.2,5000.0
2022-05-13 14:15:00,26.18,26.21,26.18,26.21,21000.0,26.18,26.21,26.18,26.21,21000.0
2022-05-13 14:20:00,26.17,26.17,26.06,26.06,61250.0,26.17,26.17,26.06,26.06,61250.0
2022-05-13 14:25:00,26.1,26.12,26.1,26.12,23100.0,26.1,26.12,26.1,26.12,23100.0
2022-05-13 14:30:00,26.18,26.22,26.16,26.16,30050.0,26.18,26.22,26.16,26.16,30050.0
2022-05-13 14:35:00,26.14,26.14,26.14,26.14,10000.0,26.14,26.14,26.14,26.14,10000.0
2022-05-13 14:40:00,26.19,26.19,26.19,26.19,5000.0,26.19,26.19,26.19,26.19,5000.0
2022-05-13 14:45:00,26.15,26.2,26.15,26.2,27350.0,26.15,26.2,26.15,26.2,27350.0
2022-05-13 14:50:00,26.24,26.3,26.24,26.3,25000.0,26.24,26.3,26.24,26.3,25000.0
2022-05-13 14:55:00,26.27,26.27,26.25,26.26,25650.0,26.27,26.27,26.25,26.26,25650.0
2022-05-13 15:00:00,26.3,26.3,26.3,26.3,5000.0,26.3,26.3,26.3,26.3,5000.0
2022-05-13 15:05:00,26.28,26.28,26.28,26.28,10000.0,26.28,26.28,26.28,26.28,10000.0
2022-05-13 15:10:00,26.3,26.35,26.3,26.33,20000.0,26.3,26.35,26.3,26.33,20000.0
2022-05-13 15:15:00,26.33,26.36,26.28,26.33,50000.0,26.33,26.36,26.28,26.33,50000.0
2022-05-13 15:20:00,26.33,26.34,26.31,26.34,15000.0,26.33,26.34,26.31,26.34,15000.0
2022-05-13 15:25:00,26.34,26.36,26.31,26.36,25000.0,26.34,26.36,26.31,26.36,25000.0
2022-05-13 15:30:00,26.38,26.39,26.26,26.27,99900.0,26.38,26.39,26.26,26.27,99900.0
2022-05-13 15:35:00,26.28,26.4,26.28,26.33,62500.0,26.28,26.4,26.28,26.33,62500.0
2022-05-13 15:40:00,26.35,26.41,26.34,26.34,73750.0,26.35,26.41,26.34,26.34,73750.0
2022-05-13 15:45:00,26.32,26.37,26.29,26.36,111200.0,26.32,26.37,26.29,26.36,111200.0
2022-05-13 15:50:00,26.39,26.39,26.26,26.34,93550.0,26.39,26.39,26.26,26.34,93550.0
2022-05-13 15:55:00,26.3,26.39,26.3,26.39,240450.0,26.3,26.39,26.3,26.39,240450.0
2022-05-16 09:30:00,26.18,26.21,26.09,26.1,109050.0,26.18,26.21,26.09,26.1,109050.0
2022-05-16 09:35:00,26.1,26.33,26.04,26.33,77800.0,26.1,26.33,26.04,26.33,77800.0
2022-05-16 09:40:00,26.33,26.36,26.3,26.3,30000.0,26.33,26.36,26.3,26.3,30000.0
2022-05-16 09:45:00,26.24,26.44,26.08,26.08,25000.0,26.24,26.44,26.08,26.08,25000.0
2022-05-16 09:50:00,26.16,26.27,26.16,26.19,35000.0,26.16,26.27,26.16,26.19,35000.0
2022-05-16 09:55:00,26.24,26.31,26.11,26.2,66650.0,26.24,26.31,26.11,26.2,66650.0
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 10:05:00,26.16,26.16,26.16,26.16,0.0,26.16,26.16,26.16,26.16,0.0
2022-05-16 10:10:00,26.37,26.48,26.24,26.34,135050.0,26.37,26.48,26.24,26.34,135050.0
2022-05-16 10:15:00,26.24,26.24,26.23,26.23,13750.0,26.24,26.24,26.23,26.23,13750.0
2022-05-16 10:20:00,26.33,26.33,26.24,26.24,91050.0,26.33,26.33,26.24,26.24,91050.0
2022-05-16 10:25:00,26.2,26.22,26.14,26.14,30000.0,26.2,26.22,26.14,26.14,30000.0
2022-05-16 10:30:00,26.12,26.15,26.07,26.07,37250.0,26.12,26.15,26.07,26.07,37250.0
2022-05-16 10:35:00,26.1,26.1,26.04,26.1,163200.0,26.1,26.1,26.04,26.1,163200.0
2022-05-16 10:40:00,26.04,26.1,26.04,26.05,46250.0,26.04,26.1,26.04,26.05,46250.0
2022-05-16 10:45:00,26.01,26.01,26.01,26.01,5000.0,26.01,26.01,26.01,26.01,5000.0
2022-05-16 10:50:00,26.04,26.04,25.95,25.95,56500.0,26.04,26.04,25.95,25.95,56500.0
2022-05-16 10:55:00,25.99,25.99,25.95,25.95,15000.0,25.99,25.99,25.95,25.95,15000.0
2022-05-16 11:00:00,25.91,25.93,25.87,25.91,98950.0,25.91,25.93,25.87,25.91,98950.0
2022-05-16 11:05:00,25.87,26.02,25.87,26.02,30000.0,25.87,26.02,25.87,26.02,30000.0
2022-05-16 11:10:00,26.02,26.09,25.99,26.09,20000.0,26.02,26.09,25.99,26.09,20000.0
2022-05-16 11:15:00,26.15,26.15,26.15,26.15,5000.0,26.15,26.15,26.15,26.15,5000.0
2022-05-16 11:20:00,26.16,26.23,26.16,26.23,31050.0,26.16,26.23,26.16,26.23,31050.0
2022-05-16 11:25:00,26.22,26.22,26.22,26.22,5000.0,26.22,26.22,26.22,26.22,5000.0
2022-05-16 11:30:00,26.17,26.17,26.14,26.14,10000.0,26.17,26.17,26.14,26.14,10000.0
2022-05-16 11:35:00,26.11,26.16,26.1,26.16,65050.0,26.11,26.16,26.1,26.16,65050.0
2022-05-16 11:40:00,26.13,26.14,26.13,26.14,10000.0,26.13,26.14,26.13,26.14,10000.0
2022-05-16 11:45:00,26.19,26.23,26.19,26.23,14000.0,26.19,26.23,26.19,26.23,14000.0
2022-05-16 11:50:00,26.23,26.25,26.21,26.22,65000.0,26.23,26.25,26.21,26.22,65000.0
2022-05-16 11:55:00,26.31,26.31,26.27,26.27,10000.0,26.31,26.31,26.27,26.27,10000.0
2022-05-16 12:00:00,26.35,26.35,26.35,26.35,15000.0,26.35,26.35,26.35,26.35,15000.0
2022-05-16 12:05:00,26.31,26.31,26.29,26.29,10000.0,26.31,26.31,26.29,26.29,10000.0
2022-05-16 12:10:00,26.29,26.29,26.29,26.29,5000.0,26.29,26.29,26.29,26.29,5000.0
2022-05-16 12:15:00,26.24,26.3,26.21,26.21,31550.0,26.24,26.3,26.21,26.21,31550.0
2022-05-16 12:20:00,26.18,26.19,26.18,26.18,20000.0,26.18,26.19,26.18,26.18,20000.0
2022-05-16 12:25:00,26.16,26.18,26.05,26.05,87500.0,26.16,26.18,26.05,26.05,87500.0
2022-05-16 12:30:00,26.08,26.12,26.08,26.11,20000.0,26.08,26.12,26.08,26.11,20000.0
2022-05-16 12:35:00,26.14,26.17,26.12,26.14,40800.0,26.14,26.17,26.12,26.14,40800.0
2022-05-16 12:40:00,26.05,26.05,26.05,26.05,5000.0,26.05,26.05,26.05,26.05,5000.0
2022-05-16 12:45:00,26.1,26.1,26.1,26.1,12350.0,26.1,26.1,26.1,26.1,12350.0
2022-05-16 12:50:00,26.13,26.16,26.08,26.1,40650.0,26.13,26.16,26.08,26.1,40650.0
2022-05-16 12:55:00,26.08,26.12,26.08,26.12,18750.0,26.08,26.12,26.08,26.12,18750.0
2022-05-16 13:00:00,26.0,26.0,26.0,26.0,10000.0,26.0,26.0,26.0,26.0,10000.0
2022-05-16 13:05:00,26.12,26.17,26.12,26.17,20000.0,26.12,26.17,26.12,26.17,20000.0
2022-05-16 13:10:00,26.24,26.24,26.24,26.24,35050.0,26.24,26.24,26.24,26.24,35050.0
2022-05-16 13:15:00,26.24,26.24,26.19,26.19,45000.0,26.24,26.24,26.19,26.19,45000.0
2022-05-16 13:20:00,26.14,26.15,26.14,26.15,20000.0,26.14,26.15,26.14,26.15,20000.0
2022-05-16 13:25:00,26.22,26.24,26.22,26.24,15000.0,26.22,26.24,26.22,26.24,15000.0
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 13:35:00,26.22,26.22,26.22,26.22,0.0,26.22,26.22,26.22,26.22,0.0
2022-05-16 13:40:00,26.26,26.26,26.21,26.21,27600.0,26.26,26.26,26.21,26.21,27600.0
2022-05-16 13:45:00,26.19,26.21,26.19,26.21,15000.0,26.19,26.21,26.19,26.21,15000.0
2022-05-16 13:50:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2022-05-16 13:55:00,26.24,26.24,26.17,26.22,20300.0,26.24,26.24,26.17,26.22,20300.0
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 14:05:00,26.18,26.18,26.18,26.18,0.0,26.18,26.18,26.18,26.18,0.0
2022-05-16 14:10:00,26.18,26.22,26.18,26.22,43850.0,26.18,26.22,26.18,26.22,43850.0
2022-05-16 14:15:00,26.16,26.16,26.16,26.16,5000.0,26.16,26.16,26.16,26.16,5000.0
2022-05-16 14:20:00,26.17,26.17,26.14,26.14,10000.0,26.17,26.17,26.14,26.14,10000.0
2022-05-16 14:25:00,26.27,26.27,26.27,26.27,11100.0,26.27,26.27,26.27,26.27,11100.0
2022-05-16 14:30:00,26.27,26.27,26.27,26.27,5000.0,26.27,26.27,26.27,26.27,5000.0
2022-05-16 14:35:00,26.21,26.21,26.18,26.18,15000.0,26.21,26.21,26.18,26.18,15000.0
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 14:45:00,26.11,26.11,26.11,26.11,0.0,26.11,26.11,26.11,26.11,0.0
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 14:55:00,26.11,26.11,26.11,26.11,0.0,26.11,26.11,26.11,26.11,0.0
2022-05-16 15:00:00,26.16,26.16,26.12,26.12,15000.0,26.16,26.16,26.12,26.12,15000.0
2022-05-16 15:05:00,26.11,26.11,26.11,26.11,5000.0,26.11,26.11,26.11,26.11,5000.0
2022-05-16 15:10:00,26.04,26.04,26.03,26.04,27900.0,26.04,26.04,26.03,26.04,27900.0
2022-05-16 15:15:00,26.02,26.04,25.97,26.0,90000.0,26.02,26.04,25.97,26.0,90000.0
2022-05-16 15:20:00,25.97,25.98,25.93,25.95,25000.0,25.97,25.98,25.93,25.95,25000.0
2022-05-16 15:25:00,25.94,25.96,25.93,25.93,16000.0,25.94,25.96,25.93,25.93,16000.0
2022-05-16 15:30:00,25.91,25.93,25.91,25.93,58750.0,25.91,25.93,25.91,25.93,58750.0
2022-05-16 15:35:00,25.95,25.95,25.91,25.92,25000.0,25.95,25.95,25.91,25.92,25000.0
2022-05-16 15:40:00,25.95,25.96,25.92,25.92,51400.0,25.95,25.96,25.92,25.92,51400.0
2022-05-16 15:45:00,25.94,25.95,25.89,25.94,85000.0,25.94,25.95,25.89,25.94,85000.0
2022-05-16 15:50:00,26.02,26.05,25.99,25.99,80450.0,26.02,26.05,25.99,25.99,80450.0
2022-05-16 15:55:00,26.04,26.04,25.97,26.02,217400.0,26.04,26.04,25.97,26.02,217400.0
2022-05-17 09:30:00,26.57,26.69,26.57,26.69,76950.0,26.57,26.69,26.57,26.69,76950.0
2022-05-17 09:35:00,26.69,26.69,26.54,26.58,55350.0,26.69,26.69,26.54,26.58,55350.0
2022-05-17 09:40:00,26.52,26.53,26.49,26.51,40000.0,26.52,26.53,26.49,26.51,40000.0
2022-05-17 09:45:00,26.59,26.59,26.41,26.46,70400.0,26.59,26.59,26.41,26.46,70400.0
2022-05-17 09:50:00,26.47,26.47,26.46,26.46,10000.0,26.47,26.47,26.46,26.46,10000.0
2022-05-17 09:55:00,26.49,26.56,26.42,26.42,264150.0,26.49,26.56,26.42,26.42,264150.0
2022-05-17 10:00:00,26.47,26.47,26.46,26.46,15850.0,26.47,26.47,26.46,26.46,15850.0
2022-05-17 10:05:00,26.32,26.39,26.18,26.39,28800.0,26.32,26.39,26.18,26.39,28800.0
2022-05-17 10:10:00,26.2,26.25,26.18,26.18,65000.0,26.2,26.25,26.18,26.18,65000.0
2022-05-17 10:15:00,26.24,26.34,26.24,26.32,103800.0,26.24,26.34,26.24,26.32,103800.0
2022-05-17 10:20:00,26.3,26.3,26.3,26.3,30000.0,26.3,26.3,26.3,26.3,30000.0
2022-05-17 10:25:00,26.34,26.34,26.21,26.21,106300.0,26.34,26.34,26.21,26.21,106300.0
2022-05-17 10:30:00,26.22,26.24,26.2,26.2,36200.0,26.22,26.24,26.2,26.2,36200.0
2022-05-17 10:35:00,26.05,26.06,26.05,26.06,10000.0,26.05,26.06,26.05,26.06,10000.0
2022-05-17 10:40:00,26.0,26.0,25.97,25.97,25000.0,26.0,26.0,25.97,25.97,25000.0
2022-05-17 10:45:00,25.97,26.0,25.97,26.0,15000.0,25.97,26.0,25.97,26.0,15000.0
2022-05-17 10:50:00,25.91,26.03,25.91,26.02,81650.0,25.91,26.03,25.91,26.02,81650.0
2022-05-17 10:55:00,25.99,26.04,25.98,26.04,44050.0,25.99,26.04,25.98,26.04,44050.0
2022-05-17 11:00:00,25.99,26.1,25.99,26.05,141600.0,25.99,26.1,25.99,26.05,141600.0
2022-05-17 11:05:00,26.12,26.12,26.06,26.06,41400.0,26.12,26.12,26.06,26.06,41400.0
2022-05-17 11:10:00,26.06,26.06,26.06,26.06,0.0,26.06,26.06,26.06,26.06,0.0
2022-05-17 11:15:00,26.14,26.14,26.02,26.02,40250.0,26.14,26.14,26.02,26.02,40250.0
2022-05-17 11:20:00,26.16,26.18,26.16,26.18,10000.0,26.16,26.18,26.16,26.18,10000.0
2022-05-17 11:25:00,26.21,26.21,26.21,26.21,45000.0,26.21,26.21,26.21,26.21,45000.0
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 11:35:00,26.31,26.31,26.31,26.31,0.0,26.31,26.31,26.31,26.31,0.0
2022-05-17 11:40:00,26.28,26.37,26.28,26.31,91450.0,26.28,26.37,26.28,26.31,91450.0
2022-05-17 11:45:00,26.3,26.31,26.3,26.31,10000.0,26.3,26.31,26.3,26.31,10000.0
2022-05-17 11:50:00,26.37,26.37,26.32,26.33,40000.0,26.37,26.37,26.32,26.33,40000.0
2022-05-17 11:55:00,26.35,26.35,26.31,26.31,10000.0,26.35,26.35,26.31,26.31,10000.0
2022-05-17 12:00:00,26.32,26.32,26.32,26.32,5000.0,26.32,26.32,26.32,26.32,5000.0
2022-05-17 12:05:00,26.23,26.27,26.23,26.27,20000.0,26.23,26.27,26.23,26.27,20000.0
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 12:15:00,26.28,26.28,26.28,26.28,0.0,26.28,26.28,26.28,26.28,0.0
2022-05-17 12:20:00,26.29,26.32,26.29,26.32,20000.0,26.29,26.32,26.29,26.32,20000.0
2022-05-17 12:25:00,26.33,26.33,26.33,26.33,5000.0,26.33,26.33,26.33,26.33,5000.0
2022-05-17 12:30:00,26.32,26.33,26.3,26.3,131950.0,26.32,26.33,26.3,26.3,131950.0
2022-05-17 12:35:00,26.31,26.31,26.28,26.28,37700.0,26.31,26.31,26.28,26.28,37700.0
2022-05-17 12:40:00,26.28,26.28,26.28,26.28,0.0,26.28,26.28,26.28,26.28,0.0
2022-05-17 12:45:00,26.34,26.38,26.34,26.38,10000.0,26.34,26.38,26.34,26.38,10000.0
2022-05-17 12:50:00,26.38,26.38,26.38,26.38,0.0,26.38,26.38,26.38,26.38,0.0
2022-05-17 12:55:00,26.3,26.3,26.26,26.26,10000.0,26.3,26.3,26.26,26.26,10000.0
2022-05-17 13:00:00,26.28,26.28,26.2,26.25,80100.0,26.28,26.28,26.2,26.25,80100.0
2022-05-17 13:05:00,26.34,26.34,26.33,26.33,20000.0,26.34,26.34,26.33,26.33,20000.0
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 13:15:00,26.37,26.37,26.37,26.37,0.0,26.37,26.37,26.37,26.37,0.0
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 13:25:00,26.36,26.36,26.36,26.36,0.0,26.36,26.36,26.36,26.36,0.0
2022-05-17 13:30:00,26.36,26.36,26.36,26.36,0.0,26.36,26.36,26.36,26.36,0.0
2022-05-17 13:35:00,26.36,26.44,26.36,26.44,91050.0,26.36,26.44,26.36,26.44,91050.0
2022-05-17 13:40:00,26.41,26.41,26.4,26.4,10000.0,26.41,26.41,26.4,26.4,10000.0
2022-05-17 13:45:00,26.45,26.45,26.45,26.45,5000.0,26.45,26.45,26.45,26.45,5000.0
2022-05-17 13:50:00,26.45,26.45,26.45,26.45,0.0,26.45,26.45,26.45,26.45,0.0
2022-05-17 13:55:00,26.43,26.43,26.4,26.4,24750.0,26.43,26.43,26.4,26.4,24750.0
2022-05-17 14:00:00,26.33,26.38,26.33,26.35,70000.0,26.33,26.38,26.33,26.35,70000.0
2022-05-17 14:05:00,26.39,26.42,26.39,26.42,30250.0,26.39,26.42,26.39,26.42,30250.0
2022-05-17 14:10:00,26.44,26.44,26.3,26.31,45250.0,26.44,26.44,26.3,26.31,45250.0
2022-05-17 14:15:00,26.29,26.3,26.28,26.28,25000.0,26.29,26.3,26.28,26.28,25000.0
2022-05-17 14:20:00,26.19,26.25,26.16,26.2,54900.0,26.19,26.25,26.16,26.2,54900.0
2022-05-17 14:25:00,26.21,26.3,26.21,26.3,44100.0,26.21,26.3,26.21,26.3,44100.0
2022-05-17 14:30:00,26.21,26.21,26.21,26.21,5000.0,26.21,26.21,26.21,26.21,5000.0
2022-05-17 14:35:00,26.16,26.21,26.16,26.21,19500.0,26.16,26.21,26.16,26.21,19500.0
2022-05-17 14:40:00,26.25,26.29,26.25,26.28,30000.0,26.25,26.29,26.25,26.28,30000.0
2022-05-17 14:45:00,26.32,26.4,26.32,26.4,17700.0,26.32,26.4,26.32,26.4,17700.0
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 14:55:00,26.34,26.34,26.34,26.34,0.0,26.34,26.34,26.34,26.34,0.0
2022-05-17 15:00:00,26.39,26.42,26.39,26.42,20000.0,26.39,26.42,26.39,26.42,20000.0
2022-05-17 15:05:00,26.4,26.44,26.39,26.44,15000.0,26.4,26.44,26.39,26.44,15000.0
2022-05-17 15:10:00,26.37,26.38,26.37,26.38,35100.0,26.37,26.38,26.37,26.38,35100.0
2022-05-17 15:15:00,26.41,26.41,26.38,26.38,25900.0,26.41,26.41,26.38,26.38,25900.0
2022-05-17 15:20:00,26.43,26.43,26.4,26.4,10000.0,26.43,26.43,26.4,26.4,10000.0
2022-05-17 15:25:00,26.41,26.42,26.39,26.39,25000.0,26.41,26.42,26.39,26.39,25000.0
2022-05-17 15:30:00,26.41,26.42,26.38,26.42,15000.0,26.41,26.42,26.38,26.42,15000.0
2022-05-17 15:35:00,26.34,26.34,26.34,26.34,10050.0,26.34,26.34,26.34,26.34,10050.0
2022-05-17 15:40:00,26.33,26.37,26.32,26.33,85000.0,26.33,26.37,26.32,26.33,85000.0
2022-05-17 15:45:00,26.31,26.34,26.27,26.3,55050.0,26.31,26.34,26.27,26.3,55050.0
2022-05-17 15:50:00,26.32,26.35,26.32,26.34,109500.0,26.32,26.35,26.32,26.34,109500.0
2022-05-17 15:55:00,26.36,26.46,26.36,26.46,376500.0,26.36,26.46,26.36,26.46,376500.0
2022-05-18 09:30:00,25.99,25.99,25.95,25.95,120200.0,25.99,25.99,25.95,25.95,120200.0
2022-05-18 09:35:00,25.98,25.98,25.87,25.87,99500.0,25.98,25.98,25.87,25.87,99500.0
2022-05-18 09:40:00,25.76,25.8,25.75,25.75,20150.0,25.76,25.8,25.75,25.75,20150.0
2022-05-18 09:45:00,26.11,26.11,25.79,25.79,43700.0,26.11,26.11,25.79,25.79,43700.0
2022-05-18 09:50:00,25.79,25.79,25.79,25.79,0.0,25.79,25.79,25.79,25.79,0.0
2022-05-18 09:55:00,25.84,25.84,25.67,25.7,70050.0,25.84,25.84,25.67,25.7,70050.0
2022-05-18 10:00:00,25.69,25.81,25.69,25.8,37550.0,25.69,25.81,25.69,25.8,37550.0
2022-05-18 10:05:00,25.9,25.9,25.82,25.82,15000.0,25.9,25.9,25.82,25.82,15000.0
2022-05-18 10:10:00,25.72,25.78,25.72,25.78,35000.0,25.72,25.78,25.72,25.78,35000.0
2022-05-18 10:15:00,25.8,25.8,25.72,25.72,28900.0,25.8,25.8,25.72,25.72,28900.0
2022-05-18 10:20:00,25.73,25.73,25.68,25.68,32450.0,25.73,25.73,25.68,25.68,32450.0
2022-05-18 10:25:00,25.71,25.8,25.61,25.61,91650.0,25.71,25.8,25.61,25.61,91650.0
2022-05-18 10:30:00,25.63,25.63,25.4,25.47,165550.0,25.63,25.63,25.4,25.47,165550.0
2022-05-18 10:35:00,25.47,25.5,25.44,25.49,92500.0,25.47,25.5,25.44,25.49,92500.0
2022-05-18 10:40:00,25.46,25.46,25.44,25.44,65050.0,25.46,25.46,25.44,25.44,65050.0
2022-05-18 10:45:00,25.48,25.64,25.4,25.64,105150.0,25.48,25.64,25.4,25.64,105150.0
2022-05-18 10:50:00,25.51,25.51,25.51,25.51,5000.0,25.51,25.51,25.51,25.51,5000.0
2022-05-18 10:55:00,25.62,25.63,25.6,25.6,20050.0,25.62,25.63,25.6,25.6,20050.0
2022-05-18 11:00:00,25.6,25.6,25.55,25.55,30000.0,25.6,25.6,25.55,25.55,30000.0
2022-05-18 11:05:00,25.53,25.57,25.51,25.51,52700.0,25.53,25.57,25.51,25.51,52700.0
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 11:15:00,25.47,25.47,25.47,25.47,0.0,25.47,25.47,25.47,25.47,0.0
2022-05-18 11:20:00,25.39,25.39,25.39,25.39,5000.0,25.39,25.39,25.39,25.39,5000.0
2022-05-18 11:25:00,25.42,25.42,25.35,25.35,91450.0,25.42,25.42,25.35,25.35,91450.0
2022-05-18 11:30:00,25.39,25.42,25.39,25.42,15000.0,25.39,25.42,25.39,25.42,15000.0
2022-05-18 11:35:00,25.42,25.49,25.38,25.49,49050.0,25.42,25.49,25.38,25.49,49050.0
2022-05-18 11:40:00,25.49,25.49,25.49,25.49,0.0,25.49,25.49,25.49,25.49,0.0
2022-05-18 11:45:00,25.47,25.49,25.46,25.49,30000.0,25.47,25.49,25.46,25.49,30000.0
2022-05-18 11:50:00,25.49,25.49,25.43,25.47,30000.0,25.49,25.49,25.43,25.47,30000.0
2022-05-18 11:55:00,25.46,25.49,25.45,25.48,36750.0,25.46,25.49,25.45,25.48,36750.0
2022-05-18 12:00:00,25.45,25.45,25.31,25.41,55000.0,25.45,25.45,25.31,25.41,55000.0
2022-05-18 12:05:00,25.4,25.4,25.3,25.3,43850.0,25.4,25.4,25.3,25.3,43850.0
2022-05-18 12:10:00,25.28,25.35,25.28,25.33,64700.0,25.28,25.35,25.28,25.33,64700.0
2022-05-18 12:15:00,25.31,25.31,25.31,25.31,5000.0,25.31,25.31,25.31,25.31,5000.0
2022-05-18 12:20:00,25.24,25.28,25.24,25.28,15000.0,25.24,25.28,25.24,25.28,15000.0
2022-05-18 12:25:00,25.28,25.28,25.28,25.28,10000.0,25.28,25.28,25.28,25.28,10000.0
2022-05-18 12:30:00,25.26,25.26,25.26,25.26,5000.0,25.26,25.26,25.26,25.26,5000.0
2022-05-18 12:35:00,25.25,25.3,25.22,25.27,32650.0,25.25,25.3,25.22,25.27,32650.0
2022-05-18 12:40:00,25.29,25.31,25.24,25.24,129350.0,25.29,25.31,25.24,25.24,129350.0
2022-05-18 12:45:00,25.24,25.3,25.22,25.28,73850.0,25.24,25.3,25.22,25.28,73850.0
2022-05-18 12:50:00,25.33,25.33,25.27,25.32,15000.0,25.33,25.33,25.27,25.32,15000.0
2022-05-18 12:55:00,25.31,25.31,25.27,25.27,15000.0,25.31,25.31,25.27,25.27,15000.0
2022-05-18 13:00:00,25.27,25.31,25.25,25.25,54800.0,25.27,25.31,25.25,25.25,54800.0
2022-05-18 13:05:00,25.26,25.26,25.17,25.17,49800.0,25.26,25.26,25.17,25.17,49800.0
2022-05-18 13:10:00,25.11,25.16,25.08,25.08,53600.0,25.11,25.16,25.08,25.08,53600.0
2022-05-18 13:15:00,25.09,25.12,25.07,25.07,35000.0,25.09,25.12,25.07,25.07,35000.0
2022-05-18 13:20:00,25.11,25.12,25.06,25.1,45000.0,25.11,25.12,25.06,25.1,45000.0
2022-05-18 13:25:00,25.06,25.11,25.06,25.11,24000.0,25.06,25.11,25.06,25.11,24000.0
2022-05-18 13:30:00,25.09,25.12,25.05,25.05,15000.0,25.09,25.12,25.05,25.05,15000.0
2022-05-18 13:35:00,25.12,25.16,25.11,25.11,65800.0,25.12,25.16,25.11,25.11,65800.0
2022-05-18 13:40:00,25.1,25.13,25.09,25.12,70000.0,25.1,25.13,25.09,25.12,70000.0
2022-05-18 13:45:00,25.11,25.12,25.06,25.12,80000.0,25.11,25.12,25.06,25.12,80000.0
2022-05-18 13:50:00,25.1,25.1,24.96,24.99,239350.0,25.1,25.1,24.96,24.99,239350.0
2022-05-18 13:55:00,24.95,24.99,24.95,24.99,35050.0,24.95,24.99,24.95,24.99,35050.0
2022-05-18 14:00:00,24.97,25.0,24.94,24.97,60000.0,24.97,25.0,24.94,24.97,60000.0
2022-05-18 14:05:00,24.97,25.0,24.97,25.0,20000.0,24.97,25.0,24.97,25.0,20000.0
2022-05-18 14:10:00,25.02,25.02,25.0,25.01,20000.0,25.02,25.02,25.0,25.01,20000.0
2022-05-18 14:15:00,24.95,25.04,24.95,25.03,240000.0,24.95,25.04,24.95,25.03,240000.0
2022-05-18 14:20:00,25.0,25.05,25.0,25.05,32450.0,25.0,25.05,25.0,25.05,32450.0
2022-05-18 14:25:00,25.05,25.1,25.01,25.06,596650.0,25.05,25.1,25.01,25.06,596650.0
2022-05-18 14:30:00,25.03,25.09,25.02,25.02,125250.0,25.03,25.09,25.02,25.02,125250.0
2022-05-18 14:35:00,25.01,25.01,24.93,24.94,50000.0,25.01,25.01,24.93,24.94,50000.0
2022-05-18 14:40:00,25.0,25.06,24.94,25.03,166150.0,25.0,25.06,24.94,25.03,166150.0
2022-05-18 14:45:00,25.05,25.05,24.95,25.02,35000.0,25.05,25.05,24.95,25.02,35000.0
2022-05-18 14:50:00,24.96,24.96,24.95,24.95,40250.0,24.96,24.96,24.95,24.95,40250.0
2022-05-18 14:55:00,24.92,24.94,24.87,24.87,35750.0,24.92,24.94,24.87,24.87,35750.0
2022-05-18 15:00:00,24.95,24.97,24.9,24.94,66800.0,24.95,24.97,24.9,24.94,66800.0
2022-05-18 15:05:00,24.91,24.99,24.91,24.97,60000.0,24.91,24.99,24.91,24.97,60000.0
2022-05-18 15:10:00,24.93,24.95,24.9,24.9,45000.0,24.93,24.95,24.9,24.9,45000.0
2022-05-18 15:15:00,24.94,24.95,24.9,24.9,96300.0,24.94,24.95,24.9,24.9,96300.0
2022-05-18 15:20:00,24.89,24.89,24.83,24.84,35000.0,24.89,24.89,24.83,24.84,35000.0
2022-05-18 15:25:00,24.84,24.85,24.8,24.84,131600.0,24.84,24.85,24.8,24.84,131600.0
2022-05-18 15:30:00,24.83,24.89,24.83,24.87,120550.0,24.83,24.89,24.83,24.87,120550.0
2022-05-18 15:35:00,24.88,25.09,24.88,25.06,221100.0,24.88,25.09,24.88,25.06,221100.0
2022-05-18 15:40:00,25.04,25.12,24.98,25.02,225450.0,25.04,25.12,24.98,25.02,225450.0
2022-05-18 15:45:00,25.05,25.07,24.98,24.99,203900.0,25.05,25.07,24.98,24.99,203900.0
2022-05-18 15:50:00,25.02,25.07,24.96,24.99,229200.0,25.02,25.07,24.96,24.99,229200.0
2022-05-18 15:55:00,24.99,25.09,24.97,25.07,513050.0,24.99,25.09,24.97,25.07,513050.0
2022-05-19 09:30:00,24.78,25.06,24.78,25.06,305900.0,24.78,25.06,24.78,25.06,305900.0
2022-05-19 09:35:00,24.99,25.06,24.9,25.01,121850.0,24.99,25.06,24.9,25.01,121850.0
2022-05-19 09:40:00,24.97,24.97,24.81,24.81,35000.0,24.97,24.97,24.81,24.81,35000.0
2022-05-19 09:45:00,24.76,24.84,24.67,24.67,104450.0,24.76,24.84,24.67,24.67,104450.0
2022-05-19 09:50:00,24.72,24.84,24.72,24.84,58300.0,24.72,24.84,24.72,24.84,58300.0
2022-05-19 09:55:00,25.06,25.1,24.98,24.98,62550.0,25.06,25.1,24.98,24.98,62550.0
2022-05-19 10:00:00,25.07,25.3,25.07,25.25,86100.0,25.07,25.3,25.07,25.25,86100.0
2022-05-19 10:05:00,25.23,25.27,25.2,25.21,45000.0,25.23,25.27,25.2,25.21,45000.0
2022-05-19 10:10:00,25.14,25.15,25.14,25.14,20000.0,25.14,25.15,25.14,25.14,20000.0
2022-05-19 10:15:00,25.19,25.2,25.16,25.17,45000.0,25.19,25.2,25.16,25.17,45000.0
2022-05-19 10:20:00,25.24,25.3,25.2,25.22,85400.0,25.24,25.3,25.2,25.22,85400.0
2022-05-19 10:25:00,25.19,25.19,25.06,25.14,50750.0,25.19,25.19,25.06,25.14,50750.0
2022-05-19 10:30:00,25.14,25.23,25.13,25.23,72450.0,25.14,25.23,25.13,25.23,72450.0
2022-05-19 10:35:00,25.35,25.38,25.22,25.25,55000.0,25.35,25.38,25.22,25.25,55000.0
2022-05-19 10:40:00,25.23,25.25,25.2,25.23,25000.0,25.23,25.25,25.2,25.23,25000.0
2022-05-19 10:45:00,25.2,25.25,25.2,25.24,28750.0,25.2,25.25,25.2,25.24,28750.0
2022-05-19 10:50:00,25.24,25.49,25.14,25.49,117100.0,25.24,25.49,25.14,25.49,117100.0
2022-05-19 10:55:00,25.46,25.47,25.35,25.39,45150.0,25.46,25.47,25.35,25.39,45150.0
2022-05-19 11:00:00,25.37,25.39,25.36,25.38,36250.0,25.37,25.39,25.36,25.38,36250.0
2022-05-19 11:05:00,25.33,25.33,25.26,25.27,20000.0,25.33,25.33,25.26,25.27,20000.0
2022-05-19 11:10:00,25.38,25.42,25.37,25.39,59000.0,25.38,25.42,25.37,25.39,59000.0
2022-05-19 11:15:00,25.27,25.33,25.27,25.33,23900.0,25.27,25.33,25.27,25.33,23900.0
2022-05-19 11:20:00,25.41,25.41,25.41,25.41,5700.0,25.41,25.41,25.41,25.41,5700.0
2022-05-19 11:25:00,25.39,25.39,25.39,25.39,8000.0,25.39,25.39,25.39,25.39,8000.0
2022-05-19 11:30:00,25.39,25.39,25.39,25.39,10000.0,25.39,25.39,25.39,25.39,10000.0
2022-05-19 11:35:00,25.44,25.64,25.44,25.61,102250.0,25.44,25.64,25.44,25.61,102250.0
2022-05-19 11:40:00,25.65,25.7,25.64,25.7,77850.0,25.65,25.7,25.64,25.7,77850.0
2022-05-19 11:45:00,25.66,25.66,25.65,25.65,25400.0,25.66,25.66,25.65,25.65,25400.0
2022-05-19 11:50:00,25.66,25.66,25.66,25.66,6250.0,25.66,25.66,25.66,25.66,6250.0
2022-05-19 11:55:00,25.57,25.57,25.55,25.55,15000.0,25.57,25.57,25.55,25.55,15000.0
2022-05-19 12:00:00,25.55,25.55,25.55,25.55,0.0,25.55,25.55,25.55,25.55,0.0
2022-05-19 12:05:00,25.6,25.62,25.55,25.62,82900.0,25.6,25.62,25.55,25.62,82900.0
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 12:15:00,25.6,25.6,25.6,25.6,0.0,25.6,25.6,25.6,25.6,0.0
2022-05-19 12:20:00,25.53,25.53,25.53,25.53,6400.0,25.53,25.53,25.53,25.53,6400.0
2022-05-19 12:25:00,25.51,25.51,25.43,25.43,70350.0,25.51,25.51,25.43,25.43,70350.0
2022-05-19 12:30:00,25.47,25.5,25.43,25.46,28200.0,25.47,25.5,25.43,25.46,28200.0
2022-05-19 12:35:00,25.43,25.44,25.41,25.41,20000.0,25.43,25.44,25.41,25.41,20000.0
2022-05-19 12:40:00,25.41,25.41,25.41,25.41,0.0,25.41,25.41,25.41,25.41,0.0
2022-05-19 12:45:00,25.3,25.34,25.3,25.34,22000.0,25.3,25.34,25.3,25.34,22000.0
2022-05-19 12:50:00,25.31,25.33,25.3,25.33,70000.0,25.31,25.33,25.3,25.33,70000.0
2022-05-19 12:55:00,25.26,25.38,25.26,25.35,66500.0,25.26,25.38,25.26,25.35,66500.0
2022-05-19 13:00:00,25.31,25.32,25.29,25.29,23050.0,25.31,25.32,25.29,25.29,23050.0
2022-05-19 13:05:00,25.33,25.41,25.3,25.3,62500.0,25.33,25.41,25.3,25.3,62500.0
2022-05-19 13:10:00,25.39,25.39,25.39,25.39,84150.0,25.39,25.39,25.39,25.39,84150.0
2022-05-19 13:15:00,25.21,25.3,25.19,25.3,36400.0,25.21,25.3,25.19,25.3,36400.0
2022-05-19 13:20:00,25.38,25.38,25.38,25.38,5000.0,25.38,25.38,25.38,25.38,5000.0
2022-05-19 13:25:00,25.37,25.41,25.37,25.37,36000.0,25.37,25.41,25.37,25.37,36000.0
2022-05-19 13:30:00,25.3,25.42,25.3,25.42,19950.0,25.3,25.42,25.3,25.42,19950.0
2022-05-19 13:35:00,25.36,25.36,25.36,25.36,10000.0,25.36,25.36,25.36,25.36,10000.0
2022-05-19 13:40:00,25.3,25.38,25.3,25.37,20000.0,25.3,25.38,25.3,25.37,20000.0
2022-05-19 13:45:00,25.37,25.37,25.33,25.33,49400.0,25.37,25.37,25.33,25.33,49400.0
2022-05-19 13:50:00,25.29,25.47,25.28,25.47,59700.0,25.29,25.47,25.28,25.47,59700.0
2022-05-19 13:55:00,25.53,25.63,25.5,25.63,15000.0,25.53,25.63,25.5,25.63,15000.0
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 14:05:00,25.51,25.51,25.51,25.51,0.0,25.51,25.51,25.51,25.51,0.0
2022-05-19 14:10:00,25.52,25.52,25.5,25.5,16350.0,25.52,25.52,25.5,25.5,16350.0
2022-05-19 14:15:00,25.61,25.61,25.5,25.5,30800.0,25.61,25.61,25.5,25.5,30800.0
2022-05-19 14:20:00,25.5,25.54,25.5,25.54,20000.0,25.5,25.54,25.5,25.54,20000.0
2022-05-19 14:25:00,25.57,25.57,25.57,25.57,6400.0,25.57,25.57,25.57,25.57,6400.0
2022-05-19 14:30:00,25.58,25.6,25.57,25.57,20000.0,25.58,25.6,25.57,25.57,20000.0
2022-05-19 14:35:00,25.64,25.75,25.64,25.7,83600.0,25.64,25.75,25.64,25.7,83600.0
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 14:45:00,25.67,25.67,25.67,25.67,0.0,25.67,25.67,25.67,25.67,0.0
2022-05-19 14:50:00,25.76,25.76,25.75,25.75,40000.0,25.76,25.76,25.75,25.75,40000.0
2022-05-19 14:55:00,25.62,25.71,25.62,25.71,10000.0,25.62,25.71,25.62,25.71,10000.0
2022-05-19 15:00:00,25.68,25.81,25.68,25.77,100300.0,25.68,25.81,25.68,25.77,100300.0
2022-05-19 15:05:00,25.8,25.8,25.76,25.76,16900.0,25.8,25.8,25.76,25.76,16900.0
2022-05-19 15:10:00,25.77,25.77,25.69,25.69,16400.0,25.77,25.77,25.69,25.69,16400.0
2022-05-19 15:15:00,25.7,25.75,25.65,25.65,33100.0,25.7,25.75,25.65,25.65,33100.0
2022-05-19 15:20:00,25.66,25.66,25.58,25.62,35000.0,25.66,25.66,25.58,25.62,35000.0
2022-05-19 15:25:00,25.56,25.58,25.48,25.58,37800.0,25.56,25.58,25.48,25.58,37800.0
2022-05-19 15:30:00,25.57,25.57,25.5,25.5,40000.0,25.57,25.57,25.5,25.5,40000.0
2022-05-19 15:35:00,25.56,25.56,25.5,25.53,63650.0,25.56,25.56,25.5,25.53,63650.0
2022-05-19 15:40:00,25.47,25.58,25.47,25.57,100600.0,25.47,25.58,25.47,25.57,100600.0
2022-05-19 15:45:00,25.57,25.57,25.46,25.49,75050.0,25.57,25.57,25.46,25.49,75050.0
2022-05-19 15:50:00,25.56,25.56,25.44,25.45,125650.0,25.56,25.56,25.44,25.45,125650.0
2022-05-19 15:55:00,25.45,25.48,25.44,25.45,311950.0,25.45,25.48,25.44,25.45,311950.0
2022-05-20 09:30:00,25.86,25.86,25.73,25.79,221250.0,25.86,25.86,25.73,25.79,221250.0
2022-05-20 09:35:00,25.7,25.71,25.5,25.7,60650.0,25.7,25.71,25.5,25.7,60650.0
2022-05-20 09:40:00,25.83,25.84,25.83,25.84,30000.0,25.83,25.84,25.83,25.84,30000.0
2022-05-20 09:45:00,25.83,25.83,25.72,25.72,55000.0,25.83,25.83,25.72,25.72,55000.0
2022-05-20 09:50:00,25.75,25.75,25.59,25.69,25000.0,25.75,25.75,25.59,25.69,25000.0
2022-05-20 09:55:00,25.61,25.81,25.61,25.81,30100.0,25.61,25.81,25.61,25.81,30100.0
2022-05-20 10:00:00,25.77,25.77,25.7,25.7,54200.0,25.77,25.77,25.7,25.7,54200.0
2022-05-20 10:05:00,25.8,25.8,25.62,25.64,108800.0,25.8,25.8,25.62,25.64,108800.0
2022-05-20 10:10:00,25.6,25.7,25.6,25.65,54450.0,25.6,25.7,25.6,25.65,54450.0
2022-05-20 10:15:00,25.7,25.71,25.7,25.7,71450.0,25.7,25.71,25.7,25.7,71450.0
2022-05-20 10:20:00,25.66,25.68,25.62,25.68,38900.0,25.66,25.68,25.62,25.68,38900.0
2022-05-20 10:25:00,25.74,25.89,25.68,25.85,268800.0,25.74,25.89,25.68,25.85,268800.0
2022-05-20 10:30:00,25.84,25.84,25.75,25.75,81900.0,25.84,25.84,25.75,25.75,81900.0
2022-05-20 10:35:00,25.75,25.79,25.74,25.79,106500.0,25.75,25.79,25.74,25.79,106500.0
2022-05-20 10:40:00,25.77,25.79,25.75,25.79,35450.0,25.77,25.79,25.75,25.79,35450.0
2022-05-20 10:45:00,25.76,25.76,25.7,25.74,49100.0,25.76,25.76,25.7,25.74,49100.0
2022-05-20 10:50:00,25.74,25.74,25.56,25.6,184400.0,25.74,25.74,25.56,25.6,184400.0
2022-05-20 10:55:00,25.6,25.61,25.56,25.6,166400.0,25.6,25.61,25.56,25.6,166400.0
2022-05-20 11:00:00,25.59,25.6,25.54,25.54,55000.0,25.59,25.6,25.54,25.54,55000.0
2022-05-20 11:05:00,25.55,25.58,25.54,25.55,90000.0,25.55,25.58,25.54,25.55,90000.0
2022-05-20 11:10:00,25.55,25.57,25.5,25.5,252250.0,25.55,25.57,25.5,25.5,252250.0
2022-05-20 11:15:00,25.5,25.5,25.31,25.37,101450.0,25.5,25.5,25.31,25.37,101450.0
2022-05-20 11:20:00,25.37,25.37,25.37,25.37,0.0,25.37,25.37,25.37,25.37,0.0
2022-05-20 11:25:00,25.43,25.49,25.43,25.49,70000.0,25.43,25.49,25.43,25.49,70000.0
2022-05-20 11:30:00,25.43,25.56,25.43,25.56,60000.0,25.43,25.56,25.43,25.56,60000.0
2022-05-20 11:35:00,25.52,25.52,25.45,25.48,35450.0,25.52,25.52,25.45,25.48,35450.0
2022-05-20 11:40:00,25.49,25.53,25.45,25.46,60000.0,25.49,25.53,25.45,25.46,60000.0
2022-05-20 11:45:00,25.47,25.51,25.47,25.47,15000.0,25.47,25.51,25.47,25.47,15000.0
2022-05-20 11:50:00,25.46,25.52,25.43,25.52,20000.0,25.46,25.52,25.43,25.52,20000.0
2022-05-20 11:55:00,25.45,25.47,25.42,25.42,45000.0,25.45,25.47,25.42,25.42,45000.0
2022-05-20 12:00:00,25.41,25.44,25.41,25.44,15000.0,25.41,25.44,25.41,25.44,15000.0
2022-05-20 12:05:00,25.46,25.46,25.36,25.38,70000.0,25.46,25.46,25.36,25.38,70000.0
2022-05-20 12:10:00,25.37,25.43,25.32,25.4,210900.0,25.37,25.43,25.32,25.4,210900.0
2022-05-20 12:15:00,25.35,25.36,25.34,25.36,45000.0,25.35,25.36,25.34,25.36,45000.0
2022-05-20 12:20:00,25.37,25.39,25.36,25.37,40750.0,25.37,25.39,25.36,25.37,40750.0
2022-05-20 12:25:00,25.33,25.33,25.26,25.29,62100.0,25.33,25.33,25.26,25.29,62100.0
2022-05-20 12:30:00,25.28,25.34,25.27,25.32,69650.0,25.28,25.34,25.27,25.32,69650.0
2022-05-20 12:35:00,25.31,25.31,25.17,25.2,65000.0,25.31,25.31,25.17,25.2,65000.0
2022-05-20 12:40:00,25.2,25.25,25.18,25.25,157150.0,25.2,25.25,25.18,25.25,157150.0
2022-05-20 12:45:00,25.21,25.32,25.17,25.32,192500.0,25.21,25.32,25.17,25.32,192500.0
2022-05-20 12:50:00,25.31,25.34,25.24,25.25,200350.0,25.31,25.34,25.24,25.25,200350.0
2022-05-20 12:55:00,25.3,25.3,25.24,25.29,45000.0,25.3,25.3,25.24,25.29,45000.0
2022-05-20 13:00:00,25.26,25.31,25.22,25.27,102800.0,25.26,25.31,25.22,25.27,102800.0
2022-05-20 13:05:00,25.29,25.29,25.22,25.22,173650.0,25.29,25.29,25.22,25.22,173650.0
2022-05-20 13:10:00,25.24,25.24,25.16,25.16,110000.0,25.24,25.24,25.16,25.16,110000.0
2022-05-20 13:15:00,25.17,25.17,25.17,25.17,10000.0,25.17,25.17,25.17,25.17,10000.0
2022-05-20 13:20:00,25.18,25.18,25.13,25.13,70600.0,25.18,25.18,25.13,25.13,70600.0
2022-05-20 13:25:00,25.16,25.16,25.14,25.14,25000.0,25.16,25.16,25.14,25.14,25000.0
2022-05-20 13:30:00,25.17,25.26,25.17,25.24,190950.0,25.17,25.26,25.17,25.24,190950.0
2022-05-20 13:35:00,25.28,25.3,25.25,25.28,93800.0,25.28,25.3,25.25,25.28,93800.0
2022-05-20 13:40:00,25.25,25.28,25.25,25.27,30000.0,25.25,25.28,25.25,25.27,30000.0
2022-05-20 13:45:00,25.26,25.44,25.26,25.3,103900.0,25.26,25.44,25.26,25.3,103900.0
2022-05-20 13:50:00,25.27,25.36,25.27,25.35,52050.0,25.27,25.36,25.27,25.35,52050.0
2022-05-20 13:55:00,25.34,25.41,25.33,25.41,37500.0,25.34,25.41,25.33,25.41,37500.0
2022-05-20 14:00:00,25.3,25.33,25.27,25.31,90000.0,25.3,25.33,25.27,25.31,90000.0
2022-05-20 14:05:00,25.25,25.25,25.23,25.23,40050.0,25.25,25.25,25.23,25.23,40050.0
2022-05-20 14:10:00,25.29,25.36,25.29,25.35,41750.0,25.29,25.36,25.29,25.35,41750.0
2022-05-20 14:15:00,25.29,25.31,25.28,25.28,20000.0,25.29,25.31,25.28,25.28,20000.0
2022-05-20 14:20:00,25.35,25.35,25.27,25.32,95000.0,25.35,25.35,25.27,25.32,95000.0
2022-05-20 14:25:00,25.32,25.32,25.32,25.32,5000.0,25.32,25.32,25.32,25.32,5000.0
2022-05-20 14:30:00,25.37,25.37,25.27,25.34,187950.0,25.37,25.37,25.27,25.34,187950.0
2022-05-20 14:35:00,25.26,25.26,25.26,25.26,5000.0,25.26,25.26,25.26,25.26,5000.0
2022-05-20 14:40:00,25.36,25.4,25.35,25.4,45000.0,25.36,25.4,25.35,25.4,45000.0
2022-05-20 14:45:00,25.39,25.39,25.39,25.39,5000.0,25.39,25.39,25.39,25.39,5000.0
2022-05-20 14:50:00,25.4,25.53,25.4,25.51,122950.0,25.4,25.53,25.4,25.51,122950.0
2022-05-20 14:55:00,25.51,25.54,25.45,25.49,122500.0,25.51,25.54,25.45,25.49,122500.0
2022-05-20 15:00:00,25.48,25.52,25.38,25.38,119550.0,25.48,25.52,25.38,25.38,119550.0
2022-05-20 15:05:00,25.35,25.35,25.35,25.35,43850.0,25.35,25.35,25.35,25.35,43850.0
2022-05-20 15:10:00,25.3,25.32,25.3,25.32,34800.0,25.3,25.32,25.3,25.32,34800.0
2022-05-20 15:15:00,25.35,25.42,25.35,25.42,315600.0,25.35,25.42,25.35,25.42,315600.0
2022-05-20 15:20:00,25.45,25.52,25.45,25.46,60000.0,25.45,25.52,25.45,25.46,60000.0
2022-05-20 15:25:00,25.45,25.54,25.43,25.54,30050.0,25.45,25.54,25.43,25.54,30050.0
2022-05-20 15:30:00,25.49,25.66,25.47,25.64,139950.0,25.49,25.66,25.47,25.64,139950.0
2022-05-20 15:35:00,25.67,25.76,25.66,25.68,122600.0,25.67,25.76,25.66,25.68,122600.0
2022-05-20 15:40:00,25.7,25.86,25.7,25.76,252000.0,25.7,25.86,25.7,25.76,252000.0
2022-05-20 15:45:00,25.76,25.82,25.71,25.81,126650.0,25.76,25.82,25.71,25.81,126650.0
2022-05-20 15:50:00,25.85,25.88,25.75,25.82,349500.0,25.85,25.88,25.75,25.82,349500.0
2022-05-20 15:55:00,25.82,25.93,25.77,25.92,639650.0,25.82,25.93,25.77,25.92,639650.0
2022-05-23 09:30:00,25.97,26.01,25.63,25.71,156300.0,25.97,26.01,25.63,25.71,156300.0
2022-05-23 09:35:00,25.75,25.8,25.75,25.8,12500.0,25.75,25.8,25.75,25.8,12500.0
2022-05-23 09:40:00,25.68,25.94,25.68,25.94,111050.0,25.68,25.94,25.68,25.94,111050.0
2022-05-23 09:45:00,25.94,26.25,25.9,25.9,300400.0,25.94,26.25,25.9,25.9,300400.0
2022-05-23 09:50:00,25.96,26.1,25.9,25.92,141600.0,25.96,26.1,25.9,25.92,141600.0
2022-05-23 09:55:00,25.79,25.79,25.54,25.54,41050.0,25.79,25.79,25.54,25.54,41050.0
2022-05-23 10:00:00,25.56,25.56,25.3,25.36,134700.0,25.56,25.56,25.3,25.36,134700.0
2022-05-23 10:05:00,25.37,25.42,25.29,25.42,133550.0,25.37,25.42,25.29,25.42,133550.0
2022-05-23 10:10:00,25.47,25.67,25.44,25.52,40000.0,25.47,25.67,25.44,25.52,40000.0
2022-05-23 10:15:00,25.59,25.69,25.5,25.57,124850.0,25.59,25.69,25.5,25.57,124850.0
2022-05-23 10:20:00,25.6,25.68,25.57,25.68,109100.0,25.6,25.68,25.57,25.68,109100.0
2022-05-23 10:25:00,25.62,25.66,25.5,25.64,103550.0,25.62,25.66,25.5,25.64,103550.0
2022-05-23 10:30:00,25.72,25.77,25.7,25.76,94950.0,25.72,25.77,25.7,25.76,94950.0
2022-05-23 10:35:00,25.71,25.71,25.64,25.68,42800.0,25.71,25.71,25.64,25.68,42800.0
2022-05-23 10:40:00,25.75,25.75,25.6,25.6,101750.0,25.75,25.75,25.6,25.6,101750.0
2022-05-23 10:45:00,25.61,25.74,25.61,25.68,53100.0,25.61,25.74,25.61,25.68,53100.0
2022-05-23 10:50:00,25.74,25.74,25.41,25.56,123250.0,25.74,25.74,25.41,25.56,123250.0
2022-05-23 10:55:00,25.54,25.6,25.5,25.53,35000.0,25.54,25.6,25.5,25.53,35000.0
2022-05-23 11:00:00,25.54,25.75,25.54,25.75,104650.0,25.54,25.75,25.54,25.75,104650.0
2022-05-23 11:05:00,25.74,25.76,25.55,25.55,170050.0,25.74,25.76,25.55,25.55,170050.0
2022-05-23 11:10:00,25.54,25.61,25.5,25.56,130750.0,25.54,25.61,25.5,25.56,130750.0
2022-05-23 11:15:00,25.57,25.61,25.54,25.56,253200.0,25.57,25.61,25.54,25.56,253200.0
2022-05-23 11:20:00,25.55,25.64,25.51,25.64,246450.0,25.55,25.64,25.51,25.64,246450.0
2022-05-23 11:25:00,25.62,25.7,25.62,25.65,120900.0,25.62,25.7,25.62,25.65,120900.0
2022-05-23 11:30:00,25.62,25.73,25.62,25.73,76600.0,25.62,25.73,25.62,25.73,76600.0
2022-05-23 11:35:00,25.77,25.77,25.69,25.69,53750.0,25.77,25.77,25.69,25.69,53750.0
2022-05-23 11:40:00,25.73,25.78,25.71,25.78,71200.0,25.73,25.78,25.71,25.78,71200.0
2022-05-23 11:45:00,25.77,25.78,25.7,25.71,92750.0,25.77,25.78,25.7,25.71,92750.0
2022-05-23 11:50:00,25.72,25.77,25.72,25.73,20000.0,25.72,25.77,25.72,25.73,20000.0
2022-05-23 11:55:00,25.74,25.88,25.74,25.83,203750.0,25.74,25.88,25.74,25.83,203750.0
2022-05-23 12:00:00,25.84,25.84,25.82,25.82,47300.0,25.84,25.84,25.82,25.82,47300.0
2022-05-23 12:05:00,25.84,25.85,25.84,25.85,20000.0,25.84,25.85,25.84,25.85,20000.0
2022-05-23 12:10:00,25.89,25.89,25.85,25.85,18750.0,25.89,25.89,25.85,25.85,18750.0
2022-05-23 12:15:00,25.85,25.85,25.83,25.83,20000.0,25.85,25.85,25.83,25.83,20000.0
2022-05-23 12:20:00,25.85,25.98,25.85,25.97,79700.0,25.85,25.98,25.85,25.97,79700.0
2022-05-23 12:25:00,25.96,25.96,25.9,25.93,40200.0,25.96,25.96,25.9,25.93,40200.0
2022-05-23 12:30:00,25.93,25.93,25.93,25.93,0.0,25.93,25.93,25.93,25.93,0.0
2022-05-23 12:35:00,25.89,25.89,25.84,25.89,87150.0,25.89,25.89,25.84,25.89,87150.0
2022-05-23 12:40:00,25.89,25.93,25.85,25.89,85900.0,25.89,25.93,25.85,25.89,85900.0
2022-05-23 12:45:00,25.94,25.96,25.86,25.86,60550.0,25.94,25.96,25.86,25.86,60550.0
2022-05-23 12:50:00,25.83,25.86,25.83,25.86,29250.0,25.83,25.86,25.83,25.86,29250.0
2022-05-23 12:55:00,25.91,25.91,25.84,25.87,25000.0,25.91,25.91,25.84,25.87,25000.0
2022-05-23 13:00:00,25.87,25.87,25.79,25.79,55000.0,25.87,25.87,25.79,25.79,55000.0
2022-05-23 13:05:00,25.77,25.83,25.77,25.81,25000.0,25.77,25.83,25.77,25.81,25000.0
2022-05-23 13:10:00,25.75,25.83,25.75,25.78,50000.0,25.75,25.83,25.75,25.78,50000.0
2022-05-23 13:15:00,25.73,25.73,25.72,25.72,50000.0,25.73,25.73,25.72,25.72,50000.0
2022-05-23 13:20:00,25.68,25.7,25.65,25.69,45000.0,25.68,25.7,25.65,25.69,45000.0
2022-05-23 13:25:00,25.71,25.74,25.66,25.72,74550.0,25.71,25.74,25.66,25.72,74550.0
2022-05-23 13:30:00,25.77,25.8,25.77,25.8,39750.0,25.77,25.8,25.77,25.8,39750.0
2022-05-23 13:35:00,25.74,25.74,25.73,25.73,10000.0,25.74,25.74,25.73,25.73,10000.0
2022-05-23 13:40:00,25.77,25.78,25.77,25.78,30000.0,25.77,25.78,25.77,25.78,30000.0
2022-05-23 13:45:00,25.78,25.86,25.78,25.82,75000.0,25.78,25.86,25.78,25.82,75000.0
2022-05-23 13:50:00,25.78,25.83,25.78,25.83,73700.0,25.78,25.83,25.78,25.83,73700.0
2022-05-23 13:55:00,25.83,25.83,25.83,25.83,5000.0,25.83,25.83,25.83,25.83,5000.0
2022-05-23 14:00:00,25.82,25.83,25.68,25.68,93650.0,25.82,25.83,25.68,25.68,93650.0
2022-05-23 14:05:00,25.82,25.82,25.81,25.81,15000.0,25.82,25.82,25.81,25.81,15000.0
2022-05-23 14:10:00,25.85,25.87,25.79,25.79,41350.0,25.85,25.87,25.79,25.79,41350.0
2022-05-23 14:15:00,25.85,25.91,25.85,25.91,32500.0,25.85,25.91,25.85,25.91,32500.0
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 14:25:00,25.86,25.86,25.86,25.86,0.0,25.86,25.86,25.86,25.86,0.0
2022-05-23 14:30:00,25.94,25.94,25.93,25.93,10000.0,25.94,25.94,25.93,25.93,10000.0
2022-05-23 14:35:00,25.91,25.94,25.88,25.91,125000.0,25.91,25.94,25.88,25.91,125000.0
2022-05-23 14:40:00,25.91,25.91,25.88,25.88,20000.0,25.91,25.91,25.88,25.88,20000.0
2022-05-23 14:45:00,25.9,25.9,25.81,25.81,66650.0,25.9,25.9,25.81,25.81,66650.0
2022-05-23 14:50:00,25.88,25.88,25.88,25.88,15700.0,25.88,25.88,25.88,25.88,15700.0
2022-05-23 14:55:00,25.89,25.89,25.85,25.85,45000.0,25.89,25.89,25.85,25.85,45000.0
2022-05-23 15:00:00,25.86,25.86,25.86,25.86,5350.0,25.86,25.86,25.86,25.86,5350.0
2022-05-23 15:05:00,25.91,25.91,25.87,25.87,10000.0,25.91,25.91,25.87,25.87,10000.0
2022-05-23 15:10:00,25.85,25.86,25.78,25.78,132900.0,25.85,25.86,25.78,25.78,132900.0
2022-05-23 15:15:00,25.77,25.78,25.77,25.77,20000.0,25.77,25.78,25.77,25.77,20000.0
2022-05-23 15:20:00,25.76,25.76,25.71,25.71,105400.0,25.76,25.76,25.71,25.71,105400.0
2022-05-23 15:25:00,25.73,25.78,25.72,25.76,93500.0,25.73,25.78,25.72,25.76,93500.0
2022-05-23 15:30:00,25.74,25.78,25.74,25.77,80250.0,25.74,25.78,25.74,25.77,80250.0
2022-05-23 15:35:00,25.77,25.79,25.7,25.71,145000.0,25.77,25.79,25.7,25.71,145000.0
2022-05-23 15:40:00,25.71,25.73,25.7,25.71,58350.0,25.71,25.73,25.7,25.71,58350.0
2022-05-23 15:45:00,25.7,25.74,25.7,25.73,251000.0,25.7,25.74,25.7,25.73,251000.0
2022-05-23 15:50:00,25.75,25.81,25.72,25.75,280000.0,25.75,25.81,25.72,25.75,280000.0
2022-05-23 15:55:00,25.71,25.82,25.69,25.82,456750.0,25.71,25.82,25.69,25.82,456750.0
2022-05-24 09:30:00,25.57,25.57,25.41,25.41,112650.0,25.57,25.57,25.41,25.41,112650.0
2022-05-24 09:35:00,25.42,25.54,25.24,25.35,83450.0,25.42,25.54,25.24,25.35,83450.0
2022-05-24 09:40:00,25.28,25.33,25.15,25.21,226100.0,25.28,25.33,25.15,25.21,226100.0
2022-05-24 09:45:00,25.21,25.26,25.06,25.08,146350.0,25.21,25.26,25.06,25.08,146350.0
2022-05-24 09:50:00,25.08,25.1,24.91,24.91,242500.0,25.08,25.1,24.91,24.91,242500.0
2022-05-24 09:55:00,24.95,25.0,24.89,24.89,125000.0,24.95,25.0,24.89,24.89,125000.0
2022-05-24 10:00:00,24.91,24.93,24.8,24.87,107450.0,24.91,24.93,24.8,24.87,107450.0
2022-05-24 10:05:00,24.9,24.9,24.69,24.72,301100.0,24.9,24.9,24.69,24.72,301100.0
2022-05-24 10:10:00,24.68,24.73,24.67,24.73,126450.0,24.68,24.73,24.67,24.73,126450.0
2022-05-24 10:15:00,24.67,24.68,24.62,24.64,79550.0,24.67,24.68,24.62,24.64,79550.0
2022-05-24 10:20:00,24.66,24.85,24.65,24.82,95000.0,24.66,24.85,24.65,24.82,95000.0
2022-05-24 10:25:00,24.75,24.89,24.75,24.89,45000.0,24.75,24.89,24.75,24.89,45000.0
2022-05-24 10:30:00,24.87,24.96,24.79,24.87,108750.0,24.87,24.96,24.79,24.87,108750.0
2022-05-24 10:35:00,24.83,24.85,24.73,24.73,100000.0,24.83,24.85,24.73,24.73,100000.0
2022-05-24 10:40:00,24.74,24.83,24.73,24.79,85000.0,24.74,24.83,24.73,24.79,85000.0
2022-05-24 10:45:00,24.81,24.81,24.76,24.76,83100.0,24.81,24.81,24.76,24.76,83100.0
2022-05-24 10:50:00,24.75,24.84,24.7,24.79,53100.0,24.75,24.84,24.7,24.79,53100.0
2022-05-24 10:55:00,24.84,24.89,24.84,24.89,40000.0,24.84,24.89,24.84,24.89,40000.0
2022-05-24 11:00:00,24.89,24.92,24.85,24.88,55000.0,24.89,24.92,24.85,24.88,55000.0
2022-05-24 11:05:00,24.9,24.92,24.85,24.9,30000.0,24.9,24.92,24.85,24.9,30000.0
2022-05-24 11:10:00,24.84,24.87,24.79,24.79,155700.0,24.84,24.87,24.79,24.79,155700.0
2022-05-24 11:15:00,24.83,24.9,24.8,24.8,47850.0,24.83,24.9,24.8,24.8,47850.0
2022-05-24 11:20:00,24.73,24.84,24.73,24.84,60000.0,24.73,24.84,24.73,24.84,60000.0
2022-05-24 11:25:00,24.86,24.86,24.8,24.85,15000.0,24.86,24.86,24.8,24.85,15000.0
2022-05-24 11:30:00,24.86,24.95,24.86,24.95,13600.0,24.86,24.95,24.86,24.95,13600.0
2022-05-24 11:35:00,24.91,24.95,24.87,24.87,35000.0,24.91,24.95,24.87,24.87,35000.0
2022-05-24 11:40:00,24.94,24.99,24.94,24.99,57500.0,24.94,24.99,24.94,24.99,57500.0
2022-05-24 11:45:00,25.0,25.06,24.97,24.97,124350.0,25.0,25.06,24.97,24.97,124350.0
2022-05-24 11:50:00,24.99,25.0,24.85,24.89,373800.0,24.99,25.0,24.85,24.89,373800.0
2022-05-24 11:55:00,24.94,25.02,24.94,24.98,182100.0,24.94,25.02,24.94,24.98,182100.0
2022-05-24 12:00:00,24.95,24.95,24.95,24.95,20000.0,24.95,24.95,24.95,24.95,20000.0
2022-05-24 12:05:00,25.0,25.11,25.0,25.11,134650.0,25.0,25.11,25.0,25.11,134650.0
2022-05-24 12:10:00,25.08,25.13,25.05,25.13,50150.0,25.08,25.13,25.05,25.13,50150.0
2022-05-24 12:15:00,25.2,25.27,25.15,25.15,76100.0,25.2,25.27,25.15,25.15,76100.0
2022-05-24 12:20:00,25.18,25.18,25.17,25.17,10000.0,25.18,25.18,25.17,25.17,10000.0
2022-05-24 12:25:00,25.14,25.2,25.12,25.16,45250.0,25.14,25.2,25.12,25.16,45250.0
2022-05-24 12:30:00,25.16,25.19,25.14,25.14,46750.0,25.16,25.19,25.14,25.14,46750.0
2022-05-24 12:35:00,25.1,25.1,25.07,25.07,47050.0,25.1,25.1,25.07,25.07,47050.0
2022-05-24 12:40:00,25.0,25.0,25.0,25.0,5000.0,25.0,25.0,25.0,25.0,5000.0
2022-05-24 12:45:00,25.04,25.04,25.01,25.03,25000.0,25.04,25.04,25.01,25.03,25000.0
2022-05-24 12:50:00,25.02,25.06,25.02,25.06,35000.0,25.02,25.06,25.02,25.06,35000.0
2022-05-24 12:55:00,25.06,25.12,25.06,25.12,35000.0,25.06,25.12,25.06,25.12,35000.0
2022-05-24 13:00:00,25.04,25.06,24.99,25.01,62550.0,25.04,25.06,24.99,25.01,62550.0
2022-05-24 13:05:00,25.02,25.02,25.02,25.02,15000.0,25.02,25.02,25.02,25.02,15000.0
2022-05-24 13:10:00,25.06,25.06,25.06,25.06,5000.0,25.06,25.06,25.06,25.06,5000.0
2022-05-24 13:15:00,25.1,25.1,25.1,25.1,5000.0,25.1,25.1,25.1,25.1,5000.0
2022-05-24 13:20:00,25.1,25.1,25.1,25.1,0.0,25.1,25.1,25.1,25.1,0.0
2022-05-24 13:25:00,25.01,25.09,25.01,25.09,20000.0,25.01,25.09,25.01,25.09,20000.0
2022-05-24 13:30:00,25.06,25.06,25.06,25.06,5000.0,25.06,25.06,25.06,25.06,5000.0
2022-05-24 13:35:00,25.01,25.13,25.01,25.13,46850.0,25.01,25.13,25.01,25.13,46850.0
2022-05-24 13:40:00,25.14,25.19,25.14,25.19,100950.0,25.14,25.19,25.14,25.19,100950.0
2022-05-24 13:45:00,25.18,25.22,25.16,25.22,60100.0,25.18,25.22,25.16,25.22,60100.0
2022-05-24 13:50:00,25.2,25.28,25.18,25.26,62000.0,25.2,25.28,25.18,25.26,62000.0
2022-05-24 13:55:00,25.3,25.34,25.29,25.34,65100.0,25.3,25.34,25.29,25.34,65100.0
2022-05-24 14:00:00,25.33,25.33,25.2,25.2,223850.0,25.33,25.33,25.2,25.2,223850.0
2022-05-24 14:05:00,25.23,25.3,25.18,25.24,120000.0,25.23,25.3,25.18,25.24,120000.0
2022-05-24 14:10:00,25.3,25.32,25.29,25.31,144000.0,25.3,25.32,25.29,25.31,144000.0
2022-05-24 14:15:00,25.3,25.3,25.25,25.25,33000.0,25.3,25.3,25.25,25.25,33000.0
2022-05-24 14:20:00,25.21,25.3,25.21,25.23,35000.0,25.21,25.3,25.21,25.23,35000.0
2022-05-24 14:25:00,25.26,25.31,25.26,25.28,25650.0,25.26,25.31,25.26,25.28,25650.0
2022-05-24 14:30:00,25.25,25.34,25.21,25.34,117150.0,25.25,25.34,25.21,25.34,117150.0
2022-05-24 14:35:00,25.32,25.36,25.27,25.36,72100.0,25.32,25.36,25.27,25.36,72100.0
2022-05-24 14:40:00,25.36,25.36,25.21,25.24,233750.0,25.36,25.36,25.21,25.24,233750.0
2022-05-24 14:45:00,25.23,25.23,25.18,25.18,12500.0,25.23,25.23,25.18,25.18,12500.0
2022-05-24 14:50:00,25.22,25.24,25.15,25.2,213700.0,25.22,25.24,25.15,25.2,213700.0
2022-05-24 14:55:00,25.16,25.22,25.16,25.22,10150.0,25.16,25.22,25.16,25.22,10150.0
2022-05-24 15:00:00,25.21,25.33,25.21,25.33,45050.0,25.21,25.33,25.21,25.33,45050.0
2022-05-24 15:05:00,25.37,25.37,25.28,25.32,30000.0,25.37,25.37,25.28,25.32,30000.0
2022-05-24 15:10:00,25.31,25.33,25.27,25.3,60100.0,25.31,25.33,25.27,25.3,60100.0
2022-05-24 15:15:00,25.31,25.34,25.27,25.28,40000.0,25.31,25.34,25.27,25.28,40000.0
2022-05-24 15:20:00,25.27,25.32,25.23,25.32,50950.0,25.27,25.32,25.23,25.32,50950.0
2022-05-24 15:25:00,25.31,25.35,25.3,25.34,60000.0,25.31,25.35,25.3,25.34,60000.0
2022-05-24 15:30:00,25.34,25.36,25.33,25.36,25000.0,25.34,25.36,25.33,25.36,25000.0
2022-05-24 15:35:00,25.37,25.55,25.37,25.52,116450.0,25.37,25.55,25.37,25.52,116450.0
2022-05-24 15:40:00,25.52,25.56,25.49,25.5,118950.0,25.52,25.56,25.49,25.5,118950.0
2022-05-24 15:45:00,25.49,25.57,25.43,25.43,321250.0,25.49,25.57,25.43,25.43,321250.0
2022-05-24 15:50:00,25.47,25.49,25.29,25.3,440750.0,25.47,25.49,25.29,25.3,440750.0
2022-05-24 15:55:00,25.3,25.36,25.29,25.34,638200.0,25.3,25.36,25.29,25.34,638200.0
2022-05-25 09:30:00,24.9,25.46,24.74,25.27,281650.0,24.9,25.46,24.74,25.27,281650.0
2022-05-25 09:35:00,25.32,25.6,25.32,25.44,99750.0,25.32,25.6,25.32,25.44,99750.0
2022-05-25 09:40:00,25.41,25.58,25.34,25.58,90000.0,25.41,25.58,25.34,25.58,90000.0
2022-05-25 09:45:00,25.63,25.73,25.34,25.34,103450.0,25.63,25.73,25.34,25.34,103450.0
2022-05-25 09:50:00,25.51,25.61,25.51,25.61,10050.0,25.51,25.61,25.51,25.61,10050.0
2022-05-25 09:55:00,25.51,25.69,25.51,25.64,134850.0,25.51,25.69,25.51,25.64,134850.0
2022-05-25 10:00:00,25.63,25.71,25.61,25.7,214200.0,25.63,25.71,25.61,25.7,214200.0
2022-05-25 10:05:00,25.68,25.68,25.57,25.68,80300.0,25.68,25.68,25.57,25.68,80300.0
2022-05-25 10:10:00,25.63,25.75,25.63,25.75,46050.0,25.63,25.75,25.63,25.75,46050.0
2022-05-25 10:15:00,25.81,25.83,25.74,25.83,111500.0,25.81,25.83,25.74,25.83,111500.0
2022-05-25 10:20:00,25.8,25.8,25.8,25.8,23900.0,25.8,25.8,25.8,25.8,23900.0
2022-05-25 10:25:00,25.8,25.89,25.76,25.88,85050.0,25.8,25.89,25.76,25.88,85050.0
2022-05-25 10:30:00,25.86,25.96,25.86,25.96,52050.0,25.86,25.96,25.86,25.96,52050.0
2022-05-25 10:35:00,25.94,26.0,25.87,25.89,106400.0,25.94,26.0,25.87,25.89,106400.0
2022-05-25 10:40:00,25.89,25.92,25.75,25.76,195700.0,25.89,25.92,25.75,25.76,195700.0
2022-05-25 10:45:00,25.77,25.77,25.69,25.73,24650.0,25.77,25.77,25.69,25.73,24650.0
2022-05-25 10:50:00,25.8,25.81,25.74,25.74,48650.0,25.8,25.81,25.74,25.74,48650.0
2022-05-25 10:55:00,25.8,25.83,25.8,25.8,27300.0,25.8,25.83,25.8,25.8,27300.0
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 11:05:00,25.62,25.62,25.62,25.62,0.0,25.62,25.62,25.62,25.62,0.0
2022-05-25 11:10:00,25.71,25.75,25.67,25.75,30550.0,25.71,25.75,25.67,25.75,30550.0
2022-05-25 11:15:00,25.7,25.7,25.7,25.7,10000.0,25.7,25.7,25.7,25.7,10000.0
2022-05-25 11:20:00,25.7,25.7,25.65,25.65,97600.0,25.7,25.7,25.65,25.65,97600.0
2022-05-25 11:25:00,25.69,25.69,25.69,25.69,10000.0,25.69,25.69,25.69,25.69,10000.0
2022-05-25 11:30:00,25.62,25.64,25.56,25.57,50000.0,25.62,25.64,25.56,25.57,50000.0
2022-05-25 11:35:00,25.5,25.57,25.47,25.57,75000.0,25.5,25.57,25.47,25.57,75000.0
2022-05-25 11:40:00,25.59,25.64,25.55,25.64,40000.0,25.59,25.64,25.55,25.64,40000.0
2022-05-25 11:45:00,25.6,25.6,25.6,25.6,7650.0,25.6,25.6,25.6,25.6,7650.0
2022-05-25 11:50:00,25.6,25.6,25.6,25.6,0.0,25.6,25.6,25.6,25.6,0.0
2022-05-25 11:55:00,25.68,25.68,25.66,25.66,37300.0,25.68,25.68,25.66,25.66,37300.0
2022-05-25 12:00:00,25.66,25.66,25.66,25.66,5000.0,25.66,25.66,25.66,25.66,5000.0
2022-05-25 12:05:00,25.67,25.67,25.62,25.62,40000.0,25.67,25.67,25.62,25.62,40000.0
2022-05-25 12:10:00,25.7,25.7,25.7,25.7,5000.0,25.7,25.7,25.7,25.7,5000.0
2022-05-25 12:15:00,25.65,25.65,25.64,25.64,10000.0,25.65,25.65,25.64,25.64,10000.0
2022-05-25 12:20:00,25.62,25.62,25.52,25.52,20000.0,25.62,25.62,25.52,25.52,20000.0
2022-05-25 12:25:00,25.53,25.56,25.52,25.54,43150.0,25.53,25.56,25.52,25.54,43150.0
2022-05-25 12:30:00,25.61,25.64,25.61,25.64,20000.0,25.61,25.64,25.61,25.64,20000.0
2022-05-25 12:35:00,25.62,25.62,25.62,25.62,8800.0,25.62,25.62,25.62,25.62,8800.0
2022-05-25 12:40:00,25.6,25.6,25.55,25.56,16200.0,25.6,25.6,25.55,25.56,16200.0
2022-05-25 12:45:00,25.64,25.64,25.64,25.64,5250.0,25.64,25.64,25.64,25.64,5250.0
2022-05-25 12:50:00,25.66,25.66,25.66,25.66,17800.0,25.66,25.66,25.66,25.66,17800.0
2022-05-25 12:55:00,25.63,25.63,25.63,25.63,10000.0,25.63,25.63,25.63,25.63,10000.0
2022-05-25 13:00:00,25.62,25.62,25.62,25.62,5000.0,25.62,25.62,25.62,25.62,5000.0
2022-05-25 13:05:00,25.63,25.63,25.59,25.59,16700.0,25.63,25.63,25.59,25.59,16700.0
2022-05-25 13:10:00,25.59,25.65,25.59,25.6,15000.0,25.59,25.65,25.59,25.6,15000.0
2022-05-25 13:15:00,25.64,25.65,25.61,25.61,44900.0,25.64,25.65,25.61,25.61,44900.0
2022-05-25 13:20:00,25.67,25.69,25.62,25.69,41150.0,25.67,25.69,25.62,25.69,41150.0
2022-05-25 13:25:00,25.61,25.69,25.61,25.64,15000.0,25.61,25.69,25.61,25.64,15000.0
2022-05-25 13:30:00,25.64,25.71,25.64,25.71,10000.0,25.64,25.71,25.64,25.71,10000.0
2022-05-25 13:35:00,25.73,25.73,25.7,25.7,25000.0,25.73,25.73,25.7,25.7,25000.0
2022-05-25 13:40:00,25.7,25.7,25.62,25.62,64200.0,25.7,25.7,25.62,25.62,64200.0
2022-05-25 13:45:00,25.66,25.68,25.64,25.68,21150.0,25.66,25.68,25.64,25.68,21150.0
2022-05-25 13:50:00,25.56,25.56,25.56,25.56,5000.0,25.56,25.56,25.56,25.56,5000.0
2022-05-25 13:55:00,25.63,25.66,25.63,25.66,25050.0,25.63,25.66,25.63,25.66,25050.0
2022-05-25 14:00:00,25.63,25.7,25.56,25.62,113350.0,25.63,25.7,25.56,25.62,113350.0
2022-05-25 14:05:00,25.64,25.64,25.48,25.48,134550.0,25.64,25.64,25.48,25.48,134550.0
2022-05-25 14:10:00,25.57,25.58,25.5,25.58,137150.0,25.57,25.58,25.5,25.58,137150.0
2022-05-25 14:15:00,25.51,25.66,25.51,25.63,37500.0,25.51,25.66,25.51,25.63,37500.0
2022-05-25 14:20:00,25.69,25.74,25.68,25.68,25000.0,25.69,25.74,25.68,25.68,25000.0
2022-05-25 14:25:00,25.72,25.8,25.72,25.8,87450.0,25.72,25.8,25.72,25.8,87450.0
2022-05-25 14:30:00,25.8,25.85,25.78,25.82,68800.0,25.8,25.85,25.78,25.82,68800.0
2022-05-25 14:35:00,25.82,25.82,25.76,25.76,25000.0,25.82,25.82,25.76,25.76,25000.0
2022-05-25 14:40:00,25.76,25.76,25.76,25.76,0.0,25.76,25.76,25.76,25.76,0.0
2022-05-25 14:45:00,25.82,25.82,25.82,25.82,5000.0,25.82,25.82,25.82,25.82,5000.0
2022-05-25 14:50:00,25.87,25.96,25.86,25.96,133450.0,25.87,25.96,25.86,25.96,133450.0
2022-05-25 14:55:00,25.93,25.96,25.9,25.9,120000.0,25.93,25.96,25.9,25.9,120000.0
2022-05-25 15:00:00,25.93,25.96,25.91,25.93,235050.0,25.93,25.96,25.91,25.93,235050.0
2022-05-25 15:05:00,25.94,26.04,25.93,25.96,90000.0,25.94,26.04,25.93,25.96,90000.0
2022-05-25 15:10:00,26.02,26.09,26.0,26.09,120000.0,26.02,26.09,26.0,26.09,120000.0
2022-05-25 15:15:00,26.09,26.1,26.03,26.03,44300.0,26.09,26.1,26.03,26.03,44300.0
2022-05-25 15:20:00,26.01,26.02,26.01,26.02,10000.0,26.01,26.02,26.01,26.02,10000.0
2022-05-25 15:25:00,25.99,26.0,25.98,25.98,25000.0,25.99,26.0,25.98,25.98,25000.0
2022-05-25 15:30:00,25.99,26.01,25.95,25.95,70000.0,25.99,26.01,25.95,25.95,70000.0
2022-05-25 15:35:00,25.96,25.96,25.87,25.87,124600.0,25.96,25.96,25.87,25.87,124600.0
2022-05-25 15:40:00,25.85,25.87,25.85,25.85,23650.0,25.85,25.87,25.85,25.85,23650.0
2022-05-25 15:45:00,25.81,25.84,25.8,25.8,50250.0,25.81,25.84,25.8,25.8,50250.0
2022-05-25 15:50:00,25.8,25.82,25.71,25.82,121550.0,25.8,25.82,25.71,25.82,121550.0
2022-05-25 15:55:00,25.77,25.81,25.75,25.8,485250.0,25.77,25.81,25.75,25.8,485250.0
2022-05-26 09:30:00,26.08,26.35,25.93,26.35,159200.0,26.08,26.35,25.93,26.35,159200.0
2022-05-26 09:35:00,26.37,26.4,26.3,26.3,74850.0,26.37,26.4,26.3,26.3,74850.0
2022-05-26 09:40:00,26.29,26.39,26.25,26.38,90000.0,26.29,26.39,26.25,26.38,90000.0
2022-05-26 09:45:00,26.4,26.49,26.39,26.44,67200.0,26.4,26.49,26.39,26.44,67200.0
2022-05-26 09:50:00,26.46,26.46,26.38,26.4,77000.0,26.46,26.46,26.38,26.4,77000.0
2022-05-26 09:55:00,26.46,26.53,26.41,26.51,97250.0,26.46,26.53,26.41,26.51,97250.0
2022-05-26 10:00:00,26.54,26.54,26.47,26.48,29800.0,26.54,26.54,26.47,26.48,29800.0
2022-05-26 10:05:00,26.5,26.5,26.46,26.46,39500.0,26.5,26.5,26.46,26.46,39500.0
2022-05-26 10:10:00,26.49,26.5,26.49,26.5,10000.0,26.49,26.5,26.49,26.5,10000.0
2022-05-26 10:15:00,26.5,26.6,26.5,26.6,25000.0,26.5,26.6,26.5,26.6,25000.0
2022-05-26 10:20:00,26.65,26.67,26.62,26.62,30000.0,26.65,26.67,26.62,26.62,30000.0
2022-05-26 10:25:00,26.6,26.6,26.48,26.48,20000.0,26.6,26.6,26.48,26.48,20000.0
2022-05-26 10:30:00,26.45,26.45,26.45,26.45,5000.0,26.45,26.45,26.45,26.45,5000.0
2022-05-26 10:35:00,26.45,26.47,26.42,26.47,30000.0,26.45,26.47,26.42,26.47,30000.0
2022-05-26 10:40:00,26.47,26.47,26.41,26.41,29650.0,26.47,26.47,26.41,26.41,29650.0
2022-05-26 10:45:00,26.46,26.5,26.43,26.44,32350.0,26.46,26.5,26.43,26.44,32350.0
2022-05-26 10:50:00,26.45,26.45,26.41,26.43,40000.0,26.45,26.45,26.41,26.43,40000.0
2022-05-26 10:55:00,26.5,26.5,26.5,26.5,5000.0,26.5,26.5,26.5,26.5,5000.0
2022-05-26 11:00:00,26.57,26.57,26.52,26.55,40750.0,26.57,26.57,26.52,26.55,40750.0
2022-05-26 11:05:00,26.56,26.59,26.56,26.56,15000.0,26.56,26.59,26.56,26.56,15000.0
2022-05-26 11:10:00,26.59,26.61,26.57,26.61,62500.0,26.59,26.61,26.57,26.61,62500.0
2022-05-26 11:15:00,26.61,26.61,26.61,26.61,5000.0,26.61,26.61,26.61,26.61,5000.0
2022-05-26 11:20:00,26.65,26.65,26.6,26.61,25000.0,26.65,26.65,26.6,26.61,25000.0
2022-05-26 11:25:00,26.57,26.6,26.57,26.6,20000.0,26.57,26.6,26.57,26.6,20000.0
2022-05-26 11:30:00,26.58,26.62,26.56,26.62,53050.0,26.58,26.62,26.56,26.62,53050.0
2022-05-26 11:35:00,26.48,26.5,26.47,26.5,38250.0,26.48,26.5,26.47,26.5,38250.0
2022-05-26 11:40:00,26.53,26.56,26.49,26.49,45200.0,26.53,26.56,26.49,26.49,45200.0
2022-05-26 11:45:00,26.56,26.56,26.54,26.54,38050.0,26.56,26.56,26.54,26.54,38050.0
2022-05-26 11:50:00,26.54,26.54,26.54,26.54,0.0,26.54,26.54,26.54,26.54,0.0
2022-05-26 11:55:00,26.53,26.53,26.53,26.53,5000.0,26.53,26.53,26.53,26.53,5000.0
2022-05-26 12:00:00,26.52,26.59,26.52,26.57,30050.0,26.52,26.59,26.52,26.57,30050.0
2022-05-26 12:05:00,26.56,26.58,26.56,26.58,18500.0,26.56,26.58,26.56,26.58,18500.0
2022-05-26 12:10:00,26.6,26.6,26.58,26.58,20000.0,26.6,26.6,26.58,26.58,20000.0
2022-05-26 12:15:00,26.6,26.64,26.58,26.64,31900.0,26.6,26.64,26.58,26.64,31900.0
2022-05-26 12:20:00,26.6,26.68,26.6,26.68,25400.0,26.6,26.68,26.6,26.68,25400.0
2022-05-26 12:25:00,26.69,26.85,26.69,26.85,103200.0,26.69,26.85,26.69,26.85,103200.0
2022-05-26 12:30:00,26.85,26.85,26.74,26.78,20100.0,26.85,26.85,26.74,26.78,20100.0
2022-05-26 12:35:00,26.77,26.77,26.72,26.74,55000.0,26.77,26.77,26.72,26.74,55000.0
2022-05-26 12:40:00,26.76,26.77,26.7,26.77,25000.0,26.76,26.77,26.7,26.77,25000.0
2022-05-26 12:45:00,26.77,26.84,26.73,26.84,100000.0,26.77,26.84,26.73,26.84,100000.0
2022-05-26 12:50:00,26.83,26.87,26.83,26.87,60000.0,26.83,26.87,26.83,26.87,60000.0
2022-05-26 12:55:00,26.85,26.89,26.82,26.89,30000.0,26.85,26.89,26.82,26.89,30000.0
2022-05-26 13:00:00,26.89,26.89,26.85,26.86,65000.0,26.89,26.89,26.85,26.86,65000.0
2022-05-26 13:05:00,26.89,26.9,26.89,26.9,36400.0,26.89,26.9,26.89,26.9,36400.0
2022-05-26 13:10:00,26.92,26.93,26.83,26.83,73150.0,26.92,26.93,26.83,26.83,73150.0
2022-05-26 13:15:00,26.91,26.91,26.84,26.89,50550.0,26.91,26.91,26.84,26.89,50550.0
2022-05-26 13:20:00,26.91,26.91,26.75,26.75,84800.0,26.91,26.91,26.75,26.75,84800.0
2022-05-26 13:25:00,26.71,26.79,26.71,26.72,60000.0,26.71,26.79,26.71,26.72,60000.0
2022-05-26 13:30:00,26.8,26.85,26.77,26.85,50000.0,26.8,26.85,26.77,26.85,50000.0
2022-05-26 13:35:00,26.87,26.87,26.86,26.86,40000.0,26.87,26.87,26.86,26.86,40000.0
2022-05-26 13:40:00,26.87,26.87,26.83,26.83,33250.0,26.87,26.87,26.83,26.83,33250.0
2022-05-26 13:45:00,26.82,26.88,26.82,26.85,25000.0,26.82,26.88,26.82,26.85,25000.0
2022-05-26 13:50:00,26.86,26.92,26.85,26.9,43700.0,26.86,26.92,26.85,26.9,43700.0
2022-05-26 13:55:00,26.92,26.92,26.86,26.92,55150.0,26.92,26.92,26.86,26.92,55150.0
2022-05-26 14:00:00,26.88,26.9,26.88,26.89,45000.0,26.88,26.9,26.88,26.89,45000.0
2022-05-26 14:05:00,26.86,26.94,26.86,26.91,50000.0,26.86,26.94,26.86,26.91,50000.0
2022-05-26 14:10:00,26.95,26.95,26.91,26.94,40000.0,26.95,26.95,26.91,26.94,40000.0
2022-05-26 14:15:00,26.93,26.97,26.91,26.91,90750.0,26.93,26.97,26.91,26.91,90750.0
2022-05-26 14:20:00,26.9,26.96,26.9,26.94,25000.0,26.9,26.96,26.9,26.94,25000.0
2022-05-26 14:25:00,26.95,26.96,26.92,26.96,44400.0,26.95,26.96,26.92,26.96,44400.0
2022-05-26 14:30:00,26.95,26.95,26.92,26.92,20000.0,26.95,26.95,26.92,26.92,20000.0
2022-05-26 14:35:00,26.89,26.93,26.85,26.93,60000.0,26.89,26.93,26.85,26.93,60000.0
2022-05-26 14:40:00,26.88,26.93,26.88,26.93,31250.0,26.88,26.93,26.88,26.93,31250.0
2022-05-26 14:45:00,26.91,26.95,26.91,26.95,30950.0,26.91,26.95,26.91,26.95,30950.0
2022-05-26 14:50:00,26.95,26.98,26.93,26.96,65350.0,26.95,26.98,26.93,26.96,65350.0
2022-05-26 14:55:00,26.96,26.96,26.93,26.95,39400.0,26.96,26.96,26.93,26.95,39400.0
2022-05-26 15:00:00,26.93,26.94,26.84,26.88,62400.0,26.93,26.94,26.84,26.88,62400.0
2022-05-26 15:05:00,26.9,26.92,26.88,26.89,30000.0,26.9,26.92,26.88,26.89,30000.0
2022-05-26 15:10:00,26.88,26.89,26.84,26.84,50000.0,26.88,26.89,26.84,26.84,50000.0
2022-05-26 15:15:00,26.86,26.86,26.75,26.82,25000.0,26.86,26.86,26.75,26.82,25000.0
2022-05-26 15:20:00,26.8,26.81,26.77,26.8,45000.0,26.8,26.81,26.77,26.8,45000.0
2022-05-26 15:25:00,26.78,26.83,26.76,26.83,53300.0,26.78,26.83,26.76,26.83,53300.0
2022-05-26 15:30:00,26.81,26.87,26.81,26.87,51400.0,26.81,26.87,26.81,26.87,51400.0
2022-05-26 15:35:00,26.83,26.88,26.83,26.85,97300.0,26.83,26.88,26.83,26.85,97300.0
2022-05-26 15:40:00,26.88,26.88,26.84,26.84,25000.0,26.88,26.88,26.84,26.84,25000.0
2022-05-26 15:45:00,26.88,26.92,26.87,26.92,59400.0,26.88,26.92,26.87,26.92,59400.0
2022-05-26 15:50:00,26.97,26.97,26.87,26.9,161050.0,26.97,26.97,26.87,26.9,161050.0
2022-05-26 15:55:00,26.87,26.88,26.81,26.82,231900.0,26.87,26.88,26.81,26.82,231900.0
2022-05-27 09:30:00,27.16,27.46,27.16,27.46,109450.0,27.16,27.46,27.16,27.46,109450.0
2022-05-27 09:35:00,27.34,27.38,27.34,27.34,25000.0,27.34,27.38,27.34,27.34,25000.0
2022-05-27 09:40:00,27.35,27.48,27.3,27.44,186100.0,27.35,27.48,27.3,27.44,186100.0
2022-05-27 09:45:00,27.52,27.52,27.52,27.52,5000.0,27.52,27.52,27.52,27.52,5000.0
2022-05-27 09:50:00,27.45,27.49,27.36,27.47,40000.0,27.45,27.49,27.36,27.47,40000.0
2022-05-27 09:55:00,27.6,27.66,27.57,27.63,60000.0,27.6,27.66,27.57,27.63,60000.0
2022-05-27 10:00:00,27.62,27.69,27.53,27.54,103300.0,27.62,27.69,27.53,27.54,103300.0
2022-05-27 10:05:00,27.52,27.56,27.42,27.56,40250.0,27.52,27.56,27.42,27.56,40250.0
2022-05-27 10:10:00,27.56,27.56,27.56,27.56,0.0,27.56,27.56,27.56,27.56,0.0
2022-05-27 10:15:00,27.53,27.57,27.52,27.54,75800.0,27.53,27.57,27.52,27.54,75800.0
2022-05-27 10:20:00,27.54,27.54,27.5,27.5,45000.0,27.54,27.54,27.5,27.5,45000.0
2022-05-27 10:25:00,27.5,27.51,27.5,27.51,10000.0,27.5,27.51,27.5,27.51,10000.0
2022-05-27 10:30:00,27.49,27.5,27.47,27.47,35000.0,27.49,27.5,27.47,27.47,35000.0
2022-05-27 10:35:00,27.47,27.5,27.47,27.5,67000.0,27.47,27.5,27.47,27.5,67000.0
2022-05-27 10:40:00,27.41,27.45,27.41,27.45,10000.0,27.41,27.45,27.41,27.45,10000.0
2022-05-27 10:45:00,27.48,27.48,27.38,27.4,56900.0,27.48,27.48,27.38,27.4,56900.0
2022-05-27 10:50:00,27.42,27.44,27.42,27.43,85500.0,27.42,27.44,27.42,27.43,85500.0
2022-05-27 10:55:00,27.42,27.42,27.31,27.37,103350.0,27.42,27.42,27.31,27.37,103350.0
2022-05-27 11:00:00,27.29,27.3,27.26,27.3,40000.0,27.29,27.3,27.26,27.3,40000.0
2022-05-27 11:05:00,27.3,27.38,27.3,27.35,50050.0,27.3,27.38,27.3,27.35,50050.0
2022-05-27 11:10:00,27.36,27.41,27.36,27.36,95000.0,27.36,27.41,27.36,27.36,95000.0
2022-05-27 11:15:00,27.35,27.36,27.33,27.33,15000.0,27.35,27.36,27.33,27.33,15000.0
2022-05-27 11:20:00,27.33,27.42,27.33,27.42,48500.0,27.33,27.42,27.33,27.42,48500.0
2022-05-27 11:25:00,27.37,27.43,27.37,27.43,50800.0,27.37,27.43,27.37,27.43,50800.0
2022-05-27 11:30:00,27.47,27.51,27.45,27.51,49200.0,27.47,27.51,27.45,27.51,49200.0
2022-05-27 11:35:00,27.54,27.55,27.53,27.55,37500.0,27.54,27.55,27.53,27.55,37500.0
2022-05-27 11:40:00,27.55,27.59,27.55,27.58,35000.0,27.55,27.59,27.55,27.58,35000.0
2022-05-27 11:45:00,27.67,27.67,27.67,27.67,5000.0,27.67,27.67,27.67,27.67,5000.0
2022-05-27 11:50:00,27.66,27.68,27.66,27.66,40000.0,27.66,27.68,27.66,27.66,40000.0
2022-05-27 11:55:00,27.67,27.73,27.67,27.73,81000.0,27.67,27.73,27.67,27.73,81000.0
2022-05-27 12:00:00,27.71,27.72,27.71,27.72,20000.0,27.71,27.72,27.71,27.72,20000.0
2022-05-27 12:05:00,27.74,27.76,27.74,27.76,54100.0,27.74,27.76,27.74,27.76,54100.0
2022-05-27 12:10:00,27.8,27.89,27.8,27.89,50000.0,27.8,27.89,27.8,27.89,50000.0
2022-05-27 12:15:00,27.85,27.85,27.82,27.82,62800.0,27.85,27.85,27.82,27.82,62800.0
2022-05-27 12:20:00,27.82,27.83,27.82,27.83,10000.0,27.82,27.83,27.82,27.83,10000.0
2022-05-27 12:25:00,27.8,27.86,27.8,27.84,92000.0,27.8,27.86,27.8,27.84,92000.0
2022-05-27 12:30:00,27.84,27.86,27.84,27.86,30000.0,27.84,27.86,27.84,27.86,30000.0
2022-05-27 12:35:00,27.85,27.89,27.84,27.89,71400.0,27.85,27.89,27.84,27.89,71400.0
2022-05-27 12:40:00,27.88,28.0,27.88,27.97,110350.0,27.88,28.0,27.88,27.97,110350.0
2022-05-27 12:45:00,27.94,27.95,27.87,27.91,65400.0,27.94,27.95,27.87,27.91,65400.0
2022-05-27 12:50:00,27.95,27.95,27.85,27.9,50000.0,27.95,27.95,27.85,27.9,50000.0
2022-05-27 12:55:00,27.9,27.95,27.9,27.92,20000.0,27.9,27.95,27.9,27.92,20000.0
2022-05-27 13:00:00,27.89,27.95,27.89,27.95,31200.0,27.89,27.95,27.89,27.95,31200.0
2022-05-27 13:05:00,27.91,27.95,27.91,27.95,10000.0,27.91,27.95,27.91,27.95,10000.0
2022-05-27 13:10:00,27.93,27.99,27.93,27.97,50000.0,27.93,27.99,27.93,27.97,50000.0
2022-05-27 13:15:00,27.97,27.97,27.97,27.97,24000.0,27.97,27.97,27.97,27.97,24000.0
2022-05-27 13:20:00,27.98,27.98,27.96,27.96,15000.0,27.98,27.98,27.96,27.96,15000.0
2022-05-27 13:25:00,27.95,27.95,27.93,27.93,15000.0,27.95,27.95,27.93,27.93,15000.0
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 13:35:00,27.95,27.95,27.95,27.95,0.0,27.95,27.95,27.95,27.95,0.0
2022-05-27 13:40:00,27.97,27.99,27.96,27.96,49900.0,27.97,27.99,27.96,27.96,49900.0
2022-05-27 13:45:00,27.99,28.07,27.98,28.06,139400.0,27.99,28.07,27.98,28.06,139400.0
2022-05-27 13:50:00,28.07,28.07,28.07,28.07,5000.0,28.07,28.07,28.07,28.07,5000.0
2022-05-27 13:55:00,28.05,28.07,27.96,27.96,45000.0,28.05,28.07,27.96,27.96,45000.0
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 14:05:00,27.96,27.96,27.96,27.96,0.0,27.96,27.96,27.96,27.96,0.0
2022-05-27 14:10:00,27.99,27.99,27.99,27.99,10000.0,27.99,27.99,27.99,27.99,10000.0
2022-05-27 14:15:00,28.0,28.01,28.0,28.01,10000.0,28.0,28.01,28.0,28.01,10000.0
2022-05-27 14:20:00,28.04,28.04,28.04,28.04,5000.0,28.04,28.04,28.04,28.04,5000.0
2022-05-27 14:25:00,28.0,28.0,27.95,27.95,36000.0,28.0,28.0,27.95,27.95,36000.0
2022-05-27 14:30:00,27.96,28.0,27.96,28.0,25000.0,27.96,28.0,27.96,28.0,25000.0
2022-05-27 14:35:00,28.03,28.03,27.99,27.99,10050.0,28.03,28.03,27.99,27.99,10050.0
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 14:45:00,27.98,27.98,27.98,27.98,0.0,27.98,27.98,27.98,27.98,0.0
2022-05-27 14:50:00,27.98,28.0,27.95,28.0,20050.0,27.98,28.0,27.95,28.0,20050.0
2022-05-27 14:55:00,28.03,28.04,27.99,28.02,56750.0,28.03,28.04,27.99,28.02,56750.0
2022-05-27 15:00:00,28.01,28.04,28.01,28.04,10000.0,28.01,28.04,28.01,28.04,10000.0
2022-05-27 15:05:00,28.04,28.04,28.04,28.04,5000.0,28.04,28.04,28.04,28.04,5000.0
2022-05-27 15:10:00,28.02,28.06,28.01,28.04,53100.0,28.02,28.06,28.01,28.04,53100.0
2022-05-27 15:15:00,28.02,28.05,28.02,28.05,25000.0,28.02,28.05,28.02,28.05,25000.0
2022-05-27 15:20:00,28.04,28.04,28.03,28.04,81750.0,28.04,28.04,28.03,28.04,81750.0
2022-05-27 15:25:00,28.05,28.11,28.04,28.11,240500.0,28.05,28.11,28.04,28.11,240500.0
2022-05-27 15:30:00,28.1,28.13,28.1,28.11,65000.0,28.1,28.13,28.1,28.11,65000.0
2022-05-27 15:35:00,28.08,28.08,28.05,28.07,35000.0,28.08,28.08,28.05,28.07,35000.0
2022-05-27 15:40:00,28.07,28.08,28.06,28.07,75750.0,28.07,28.08,28.06,28.07,75750.0
2022-05-27 15:45:00,28.08,28.08,27.95,27.98,195200.0,28.08,28.08,27.95,27.98,195200.0
2022-05-27 15:50:00,27.97,27.97,27.91,27.94,230050.0,27.97,27.97,27.91,27.94,230050.0
2022-05-27 15:55:00,27.96,28.07,27.94,28.05,397950.0,27.96,28.07,27.94,28.05,397950.0
2022-05-31 09:30:00,27.9,28.1,27.9,28.1,140600.0,27.9,28.1,27.9,28.1,140600.0
2022-05-31 09:35:00,27.99,27.99,27.82,27.82,103100.0,27.99,27.99,27.82,27.82,103100.0
2022-05-31 09:40:00,27.78,27.81,27.7,27.7,286800.0,27.78,27.81,27.7,27.7,286800.0
2022-05-31 09:45:00,27.89,27.98,27.81,27.9,38750.0,27.89,27.98,27.81,27.9,38750.0
2022-05-31 09:50:00,27.82,27.84,27.82,27.84,15000.0,27.82,27.84,27.82,27.84,15000.0
2022-05-31 09:55:00,27.83,27.83,27.73,27.76,67500.0,27.83,27.83,27.73,27.76,67500.0
2022-05-31 10:00:00,27.72,27.75,27.7,27.75,54100.0,27.72,27.75,27.7,27.75,54100.0
2022-05-31 10:05:00,27.64,27.67,27.62,27.62,25000.0,27.64,27.67,27.62,27.62,25000.0
2022-05-31 10:10:00,27.58,27.67,27.54,27.64,66200.0,27.58,27.67,27.54,27.64,66200.0
2022-05-31 10:15:00,27.74,27.8,27.73,27.73,30000.0,27.74,27.8,27.73,27.73,30000.0
2022-05-31 10:20:00,27.8,27.94,27.8,27.94,13200.0,27.8,27.94,27.8,27.94,13200.0
2022-05-31 10:25:00,27.96,28.01,27.96,27.97,25000.0,27.96,28.01,27.96,27.97,25000.0
2022-05-31 10:30:00,28.0,28.06,27.99,28.03,122700.0,28.0,28.06,27.99,28.03,122700.0
2022-05-31 10:35:00,28.1,28.1,28.04,28.06,30000.0,28.1,28.1,28.04,28.06,30000.0
2022-05-31 10:40:00,28.03,28.16,28.02,28.15,55750.0,28.03,28.16,28.02,28.15,55750.0
2022-05-31 10:45:00,28.17,28.17,28.13,28.13,60000.0,28.17,28.17,28.13,28.13,60000.0
2022-05-31 10:50:00,28.16,28.17,28.16,28.17,25000.0,28.16,28.17,28.16,28.17,25000.0
2022-05-31 10:55:00,28.15,28.16,28.15,28.16,20000.0,28.15,28.16,28.15,28.16,20000.0
2022-05-31 11:00:00,28.2,28.29,28.18,28.18,66600.0,28.2,28.29,28.18,28.18,66600.0
2022-05-31 11:05:00,28.18,28.18,28.03,28.03,10000.0,28.18,28.18,28.03,28.03,10000.0
2022-05-31 11:10:00,28.03,28.03,28.01,28.01,15000.0,28.03,28.03,28.01,28.01,15000.0
2022-05-31 11:15:00,27.98,28.01,27.98,28.01,27250.0,27.98,28.01,27.98,28.01,27250.0
2022-05-31 11:20:00,28.01,28.01,28.01,28.01,0.0,28.01,28.01,28.01,28.01,0.0
2022-05-31 11:25:00,28.03,28.03,27.99,28.01,25000.0,28.03,28.03,27.99,28.01,25000.0
2022-05-31 11:30:00,27.95,27.95,27.85,27.88,25000.0,27.95,27.95,27.85,27.88,25000.0
2022-05-31 11:35:00,27.91,27.91,27.91,27.91,20950.0,27.91,27.91,27.91,27.91,20950.0
2022-05-31 11:40:00,27.92,27.99,27.92,27.97,30000.0,27.92,27.99,27.92,27.97,30000.0
2022-05-31 11:45:00,28.0,28.02,28.0,28.02,10000.0,28.0,28.02,28.0,28.02,10000.0
2022-05-31 11:50:00,28.02,28.03,28.0,28.0,106900.0,28.02,28.03,28.0,28.0,106900.0
2022-05-31 11:55:00,28.0,28.0,27.92,27.92,37900.0,28.0,28.0,27.92,27.92,37900.0
2022-05-31 12:00:00,27.98,27.98,27.95,27.97,25000.0,27.98,27.98,27.95,27.97,25000.0
2022-05-31 12:05:00,27.94,27.96,27.94,27.96,15000.0,27.94,27.96,27.94,27.96,15000.0
2022-05-31 12:10:00,27.95,27.95,27.92,27.92,20000.0,27.95,27.95,27.92,27.92,20000.0
2022-05-31 12:15:00,27.91,27.91,27.91,27.91,20000.0,27.91,27.91,27.91,27.91,20000.0
2022-05-31 12:20:00,27.93,27.93,27.93,27.93,5000.0,27.93,27.93,27.93,27.93,5000.0
2022-05-31 12:25:00,27.89,27.94,27.87,27.94,156850.0,27.89,27.94,27.87,27.94,156850.0
2022-05-31 12:30:00,27.95,27.95,27.94,27.94,10000.0,27.95,27.95,27.94,27.94,10000.0
2022-05-31 12:35:00,27.94,28.0,27.94,28.0,44900.0,27.94,28.0,27.94,28.0,44900.0
2022-05-31 12:40:00,28.03,28.05,28.0,28.0,46250.0,28.03,28.05,28.0,28.0,46250.0
2022-05-31 12:45:00,28.01,28.01,28.01,28.01,10000.0,28.01,28.01,28.01,28.01,10000.0
2022-05-31 12:50:00,28.01,28.01,27.99,27.99,20000.0,28.01,28.01,27.99,27.99,20000.0
2022-05-31 12:55:00,27.97,28.06,27.97,28.03,25000.0,27.97,28.06,27.97,28.03,25000.0
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 13:05:00,28.03,28.03,28.03,28.03,0.0,28.03,28.03,28.03,28.03,0.0
2022-05-31 13:10:00,28.0,28.0,28.0,28.0,5000.0,28.0,28.0,28.0,28.0,5000.0
2022-05-31 13:15:00,27.99,27.99,27.99,27.99,10000.0,27.99,27.99,27.99,27.99,10000.0
2022-05-31 13:20:00,27.95,27.95,27.95,27.95,10000.0,27.95,27.95,27.95,27.95,10000.0
2022-05-31 13:25:00,27.93,27.93,27.93,27.93,15000.0,27.93,27.93,27.93,27.93,15000.0
2022-05-31 13:30:00,27.91,27.99,27.91,27.99,16500.0,27.91,27.99,27.91,27.99,16500.0
2022-05-31 13:35:00,28.01,28.01,28.01,28.01,5000.0,28.01,28.01,28.01,28.01,5000.0
2022-05-31 13:40:00,28.01,28.01,28.01,28.01,0.0,28.01,28.01,28.01,28.01,0.0
2022-05-31 13:45:00,28.07,28.07,28.07,28.07,5000.0,28.07,28.07,28.07,28.07,5000.0
2022-05-31 13:50:00,28.12,28.22,28.12,28.22,10000.0,28.12,28.22,28.12,28.22,10000.0
2022-05-31 13:55:00,28.18,28.21,28.18,28.21,26900.0,28.18,28.21,28.18,28.21,26900.0
2022-05-31 14:00:00,28.17,28.17,28.16,28.16,10000.0,28.17,28.17,28.16,28.16,10000.0
2022-05-31 14:05:00,28.1,28.17,28.1,28.17,42550.0,28.1,28.17,28.1,28.17,42550.0
2022-05-31 14:10:00,28.16,28.16,28.16,28.16,5000.0,28.16,28.16,28.16,28.16,5000.0
2022-05-31 14:15:00,28.13,28.13,28.13,28.13,5350.0,28.13,28.13,28.13,28.13,5350.0
2022-05-31 14:20:00,28.21,28.21,28.12,28.14,45850.0,28.21,28.21,28.12,28.14,45850.0
2022-05-31 14:25:00,28.12,28.17,28.12,28.17,10000.0,28.12,28.17,28.12,28.17,10000.0
2022-05-31 14:30:00,28.2,28.23,28.17,28.17,63300.0,28.2,28.23,28.17,28.17,63300.0
2022-05-31 14:35:00,28.18,28.2,28.17,28.2,24050.0,28.18,28.2,28.17,28.2,24050.0
2022-05-31 14:40:00,28.18,28.2,28.12,28.12,81000.0,28.18,28.2,28.12,28.12,81000.0
2022-05-31 14:45:00,28.09,28.13,28.09,28.13,21500.0,28.09,28.13,28.09,28.13,21500.0
2022-05-31 14:50:00,28.05,28.05,28.05,28.05,10000.0,28.05,28.05,28.05,28.05,10000.0
2022-05-31 14:55:00,28.05,28.1,28.04,28.08,60300.0,28.05,28.1,28.04,28.08,60300.0
2022-05-31 15:00:00,28.05,28.06,28.02,28.06,20300.0,28.05,28.06,28.02,28.06,20300.0
2022-05-31 15:05:00,28.03,28.1,28.03,28.1,25000.0,28.03,28.1,28.03,28.1,25000.0
2022-05-31 15:10:00,28.04,28.04,28.03,28.03,10000.0,28.04,28.04,28.03,28.03,10000.0
2022-05-31 15:15:00,28.15,28.15,28.11,28.11,24950.0,28.15,28.15,28.11,28.11,24950.0
2022-05-31 15:20:00,28.11,28.15,28.11,28.12,29900.0,28.11,28.15,28.11,28.12,29900.0
2022-05-31 15:25:00,28.14,28.16,28.14,28.16,10000.0,28.14,28.16,28.14,28.16,10000.0
2022-05-31 15:30:00,28.18,28.18,28.18,28.18,5000.0,28.18,28.18,28.18,28.18,5000.0
2022-05-31 15:35:00,28.22,28.22,28.17,28.22,40000.0,28.22,28.22,28.17,28.22,40000.0
2022-05-31 15:40:00,28.18,28.18,28.12,28.12,15000.0,28.18,28.18,28.12,28.12,15000.0
2022-05-31 15:45:00,28.08,28.13,28.07,28.07,102900.0,28.08,28.13,28.07,28.07,102900.0
2022-05-31 15:50:00,28.12,28.19,28.11,28.12,114500.0,28.12,28.19,28.11,28.12,114500.0
2022-05-31 15:55:00,28.14,28.14,28.05,28.07,285500.0,28.14,28.14,28.05,28.07,285500.0
2022-06-01 09:30:00,28.03,28.2,28.03,28.1,130500.0,28.03,28.2,28.03,28.1,130500.0
2022-06-01 09:35:00,28.06,28.1,28.06,28.1,12500.0,28.06,28.1,28.06,28.1,12500.0
2022-06-01 09:40:00,28.08,28.27,28.05,28.05,287700.0,28.08,28.27,28.05,28.05,287700.0
2022-06-01 09:45:00,28.04,28.04,28.03,28.03,10000.0,28.04,28.04,28.03,28.03,10000.0
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 09:55:00,28.09,28.09,28.09,28.09,0.0,28.09,28.09,28.09,28.09,0.0
2022-06-01 10:00:00,27.83,27.84,27.83,27.84,20000.0,27.83,27.84,27.83,27.84,20000.0
2022-06-01 10:05:00,27.8,27.8,27.7,27.71,35000.0,27.8,27.8,27.7,27.71,35000.0
2022-06-01 10:10:00,27.76,27.77,27.71,27.71,55550.0,27.76,27.77,27.71,27.71,55550.0
2022-06-01 10:15:00,27.64,27.64,27.62,27.62,10000.0,27.64,27.64,27.62,27.62,10000.0
2022-06-01 10:20:00,27.58,27.62,27.56,27.56,155000.0,27.58,27.62,27.56,27.56,155000.0
2022-06-01 10:25:00,27.54,27.54,27.54,27.54,5000.0,27.54,27.54,27.54,27.54,5000.0
2022-06-01 10:30:00,27.58,27.58,27.52,27.52,16050.0,27.58,27.58,27.52,27.52,16050.0
2022-06-01 10:35:00,27.47,27.47,27.33,27.39,61300.0,27.47,27.47,27.33,27.39,61300.0
2022-06-01 10:40:00,27.48,27.48,27.41,27.41,15000.0,27.48,27.48,27.41,27.41,15000.0
2022-06-01 10:45:00,27.5,27.5,27.42,27.43,30050.0,27.5,27.5,27.42,27.43,30050.0
2022-06-01 10:50:00,27.43,27.46,27.34,27.46,198350.0,27.43,27.46,27.34,27.46,198350.0
2022-06-01 10:55:00,27.46,27.58,27.44,27.5,30050.0,27.46,27.58,27.44,27.5,30050.0
2022-06-01 11:00:00,27.49,27.49,27.35,27.35,15000.0,27.49,27.49,27.35,27.35,15000.0
2022-06-01 11:05:00,27.38,27.38,27.34,27.34,25000.0,27.38,27.38,27.34,27.34,25000.0
2022-06-01 11:10:00,27.38,27.38,27.38,27.38,5000.0,27.38,27.38,27.38,27.38,5000.0
2022-06-01 11:15:00,27.38,27.38,27.24,27.24,79450.0,27.38,27.38,27.24,27.24,79450.0
2022-06-01 11:20:00,27.24,27.25,27.2,27.25,30000.0,27.24,27.25,27.2,27.25,30000.0
2022-06-01 11:25:00,27.13,27.18,27.12,27.18,40000.0,27.13,27.18,27.12,27.18,40000.0
2022-06-01 11:30:00,27.19,27.21,27.18,27.21,15550.0,27.19,27.21,27.18,27.21,15550.0
2022-06-01 11:35:00,27.18,27.18,27.16,27.17,20000.0,27.18,27.18,27.16,27.17,20000.0
2022-06-01 11:40:00,27.17,27.17,27.17,27.17,0.0,27.17,27.17,27.17,27.17,0.0
2022-06-01 11:45:00,27.11,27.15,27.11,27.14,30000.0,27.11,27.15,27.11,27.14,30000.0
2022-06-01 11:50:00,27.11,27.14,27.1,27.14,60000.0,27.11,27.14,27.1,27.14,60000.0
2022-06-01 11:55:00,27.12,27.12,27.04,27.04,35000.0,27.12,27.12,27.04,27.04,35000.0
2022-06-01 12:00:00,27.04,27.04,26.99,27.01,60000.0,27.04,27.04,26.99,27.01,60000.0
2022-06-01 12:05:00,27.03,27.05,27.0,27.03,30000.0,27.03,27.05,27.0,27.03,30000.0
2022-06-01 12:10:00,27.02,27.02,26.99,27.02,65000.0,27.02,27.02,26.99,27.02,65000.0
2022-06-01 12:15:00,27.02,27.12,27.02,27.12,15550.0,27.02,27.12,27.02,27.12,15550.0
2022-06-01 12:20:00,27.12,27.12,27.12,27.12,0.0,27.12,27.12,27.12,27.12,0.0
2022-06-01 12:25:00,27.18,27.27,27.16,27.24,126050.0,27.18,27.27,27.16,27.24,126050.0
2022-06-01 12:30:00,27.26,27.26,27.26,27.26,9350.0,27.26,27.26,27.26,27.26,9350.0
2022-06-01 12:35:00,27.23,27.23,27.23,27.23,5000.0,27.23,27.23,27.23,27.23,5000.0
2022-06-01 12:40:00,27.23,27.23,27.23,27.23,10000.0,27.23,27.23,27.23,27.23,10000.0
2022-06-01 12:45:00,27.2,27.23,27.2,27.22,20000.0,27.2,27.23,27.2,27.22,20000.0
2022-06-01 12:50:00,27.18,27.19,27.16,27.19,35000.0,27.18,27.19,27.16,27.19,35000.0
2022-06-01 12:55:00,27.23,27.23,27.23,27.23,10000.0,27.23,27.23,27.23,27.23,10000.0
2022-06-01 13:00:00,27.28,27.33,27.27,27.33,10900.0,27.28,27.33,27.27,27.33,10900.0
2022-06-01 13:05:00,27.34,27.37,27.34,27.37,15000.0,27.34,27.37,27.34,27.37,15000.0
2022-06-01 13:10:00,27.41,27.53,27.41,27.44,82950.0,27.41,27.53,27.41,27.44,82950.0
2022-06-01 13:15:00,27.45,27.5,27.43,27.43,66450.0,27.45,27.5,27.43,27.43,66450.0
2022-06-01 13:20:00,27.42,27.42,27.36,27.36,35000.0,27.42,27.42,27.36,27.36,35000.0
2022-06-01 13:25:00,27.36,27.4,27.36,27.39,27750.0,27.36,27.4,27.36,27.39,27750.0
2022-06-01 13:30:00,27.39,27.39,27.35,27.36,15000.0,27.39,27.39,27.35,27.36,15000.0
2022-06-01 13:35:00,27.43,27.51,27.43,27.51,15000.0,27.43,27.51,27.43,27.51,15000.0
2022-06-01 13:40:00,27.47,27.47,27.47,27.47,10000.0,27.47,27.47,27.47,27.47,10000.0
2022-06-01 13:45:00,27.48,27.48,27.48,27.48,5000.0,27.48,27.48,27.48,27.48,5000.0
2022-06-01 13:50:00,27.48,27.48,27.45,27.45,33500.0,27.48,27.48,27.45,27.45,33500.0
2022-06-01 13:55:00,27.45,27.61,27.45,27.61,40000.0,27.45,27.61,27.45,27.61,40000.0
2022-06-01 14:00:00,27.6,27.6,27.56,27.58,20000.0,27.6,27.6,27.56,27.58,20000.0
2022-06-01 14:05:00,27.61,27.65,27.58,27.58,161650.0,27.61,27.65,27.58,27.58,161650.0
2022-06-01 14:10:00,27.55,27.57,27.53,27.57,47050.0,27.55,27.57,27.53,27.57,47050.0
2022-06-01 14:15:00,27.64,27.66,27.59,27.6,58950.0,27.64,27.66,27.59,27.6,58950.0
2022-06-01 14:20:00,27.62,27.72,27.62,27.72,33900.0,27.62,27.72,27.62,27.72,33900.0
2022-06-01 14:25:00,27.78,27.85,27.78,27.81,24400.0,27.78,27.85,27.78,27.81,24400.0
2022-06-01 14:30:00,27.83,27.83,27.82,27.82,22100.0,27.83,27.83,27.82,27.82,22100.0
2022-06-01 14:35:00,27.81,27.84,27.8,27.81,60000.0,27.81,27.84,27.8,27.81,60000.0
2022-06-01 14:40:00,27.78,27.82,27.73,27.79,119800.0,27.78,27.82,27.73,27.79,119800.0
2022-06-01 14:45:00,27.71,27.78,27.71,27.77,70350.0,27.71,27.78,27.71,27.77,70350.0
2022-06-01 14:50:00,27.72,27.72,27.68,27.68,15000.0,27.72,27.72,27.68,27.68,15000.0
2022-06-01 14:55:00,27.66,27.67,27.65,27.65,20000.0,27.66,27.67,27.65,27.65,20000.0
2022-06-01 15:00:00,27.66,27.71,27.66,27.67,40000.0,27.66,27.71,27.66,27.67,40000.0
2022-06-01 15:05:00,27.67,27.68,27.67,27.67,15000.0,27.67,27.68,27.67,27.67,15000.0
2022-06-01 15:10:00,27.67,27.83,27.67,27.83,69100.0,27.67,27.83,27.67,27.83,69100.0
2022-06-01 15:15:00,27.8,27.8,27.74,27.77,57450.0,27.8,27.8,27.74,27.77,57450.0
2022-06-01 15:20:00,27.73,27.76,27.73,27.73,50000.0,27.73,27.76,27.73,27.73,50000.0
2022-06-01 15:25:00,27.7,27.74,27.7,27.74,50000.0,27.7,27.74,27.7,27.74,50000.0
2022-06-01 15:30:00,27.74,27.74,27.69,27.69,60150.0,27.74,27.74,27.69,27.69,60150.0
2022-06-01 15:35:00,27.69,27.77,27.67,27.75,71250.0,27.69,27.77,27.67,27.75,71250.0
2022-06-01 15:40:00,27.78,27.83,27.77,27.78,95150.0,27.78,27.83,27.77,27.78,95150.0
2022-06-01 15:45:00,27.75,27.75,27.65,27.65,211100.0,27.75,27.75,27.65,27.65,211100.0
2022-06-01 15:50:00,27.66,27.66,27.54,27.54,139650.0,27.66,27.66,27.54,27.54,139650.0
2022-06-01 15:55:00,27.53,27.53,27.46,27.49,370650.0,27.53,27.53,27.46,27.49,370650.0
2022-06-02 09:30:00,27.21,27.48,27.21,27.46,91150.0,27.21,27.48,27.21,27.46,91150.0
2022-06-02 09:35:00,27.45,27.56,27.45,27.48,54000.0,27.45,27.56,27.45,27.48,54000.0
2022-06-02 09:40:00,27.48,27.48,27.48,27.48,0.0,27.48,27.48,27.48,27.48,0.0
2022-06-02 09:45:00,27.48,27.7,27.48,27.6,51300.0,27.48,27.7,27.48,27.6,51300.0
2022-06-02 09:50:00,27.55,27.55,27.54,27.54,10000.0,27.55,27.55,27.54,27.54,10000.0
2022-06-02 09:55:00,27.5,27.55,27.48,27.55,20000.0,27.5,27.55,27.48,27.55,20000.0
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 10:05:00,27.49,27.49,27.49,27.49,0.0,27.49,27.49,27.49,27.49,0.0
2022-06-02 10:10:00,27.67,27.72,27.66,27.72,89350.0,27.67,27.72,27.66,27.72,89350.0
2022-06-02 10:15:00,27.69,27.73,27.59,27.59,36500.0,27.69,27.73,27.59,27.59,36500.0
2022-06-02 10:20:00,27.54,27.54,27.45,27.47,45000.0,27.54,27.54,27.45,27.47,45000.0
2022-06-02 10:25:00,27.47,27.48,27.45,27.45,25000.0,27.47,27.48,27.45,27.45,25000.0
2022-06-02 10:30:00,27.43,27.56,27.43,27.56,10000.0,27.43,27.56,27.43,27.56,10000.0
2022-06-02 10:35:00,27.57,27.6,27.55,27.6,59400.0,27.57,27.6,27.55,27.6,59400.0
2022-06-02 10:40:00,27.6,27.6,27.6,27.6,0.0,27.6,27.6,27.6,27.6,0.0
2022-06-02 10:45:00,27.66,27.66,27.63,27.63,126650.0,27.66,27.66,27.63,27.63,126650.0
2022-06-02 10:50:00,27.63,27.67,27.61,27.67,30000.0,27.63,27.67,27.61,27.67,30000.0
2022-06-02 10:55:00,27.67,27.67,27.64,27.64,10000.0,27.67,27.67,27.64,27.64,10000.0
2022-06-02 11:00:00,27.68,27.72,27.68,27.72,27950.0,27.68,27.72,27.68,27.72,27950.0
2022-06-02 11:05:00,27.73,27.73,27.7,27.71,59950.0,27.73,27.73,27.7,27.71,59950.0
2022-06-02 11:10:00,27.76,27.76,27.76,27.76,40000.0,27.76,27.76,27.76,27.76,40000.0
2022-06-02 11:15:00,27.8,27.83,27.76,27.76,27500.0,27.8,27.83,27.76,27.76,27500.0
2022-06-02 11:20:00,27.81,27.82,27.77,27.77,38500.0,27.81,27.82,27.77,27.77,38500.0
2022-06-02 11:25:00,27.76,27.76,27.71,27.71,15000.0,27.76,27.76,27.71,27.71,15000.0
2022-06-02 11:30:00,27.8,27.82,27.8,27.82,70000.0,27.8,27.82,27.8,27.82,70000.0
2022-06-02 11:35:00,27.79,27.82,27.72,27.72,169650.0,27.79,27.82,27.72,27.72,169650.0
2022-06-02 11:40:00,27.72,27.76,27.69,27.76,45000.0,27.72,27.76,27.69,27.76,45000.0
2022-06-02 11:45:00,27.71,27.76,27.67,27.76,150600.0,27.71,27.76,27.67,27.76,150600.0
2022-06-02 11:50:00,27.71,27.71,27.64,27.64,30550.0,27.71,27.71,27.64,27.64,30550.0
2022-06-02 11:55:00,27.61,27.61,27.52,27.52,22200.0,27.61,27.61,27.52,27.52,22200.0
2022-06-02 12:00:00,27.53,27.62,27.53,27.6,55050.0,27.53,27.62,27.53,27.6,55050.0
2022-06-02 12:05:00,27.68,27.71,27.68,27.7,97300.0,27.68,27.71,27.68,27.7,97300.0
2022-06-02 12:10:00,27.7,27.7,27.7,27.7,0.0,27.7,27.7,27.7,27.7,0.0
2022-06-02 12:15:00,27.7,27.73,27.7,27.73,24350.0,27.7,27.73,27.7,27.73,24350.0
2022-06-02 12:20:00,27.71,27.71,27.65,27.65,114200.0,27.71,27.71,27.65,27.65,114200.0
2022-06-02 12:25:00,27.67,27.67,27.67,27.67,40000.0,27.67,27.67,27.67,27.67,40000.0
2022-06-02 12:30:00,27.71,27.75,27.67,27.75,140000.0,27.71,27.75,27.67,27.75,140000.0
2022-06-02 12:35:00,27.77,27.8,27.73,27.8,83700.0,27.77,27.8,27.73,27.8,83700.0
2022-06-02 12:40:00,27.77,27.77,27.75,27.75,10000.0,27.77,27.77,27.75,27.75,10000.0
2022-06-02 12:45:00,27.75,27.78,27.75,27.78,20000.0,27.75,27.78,27.75,27.78,20000.0
2022-06-02 12:50:00,27.75,27.79,27.75,27.79,15000.0,27.75,27.79,27.75,27.79,15000.0
2022-06-02 12:55:00,27.77,27.77,27.77,27.77,5000.0,27.77,27.77,27.77,27.77,5000.0
2022-06-02 13:00:00,27.77,27.77,27.77,27.77,0.0,27.77,27.77,27.77,27.77,0.0
2022-06-02 13:05:00,27.78,27.78,27.78,27.78,55000.0,27.78,27.78,27.78,27.78,55000.0
2022-06-02 13:10:00,27.82,27.83,27.8,27.8,25000.0,27.82,27.83,27.8,27.8,25000.0
2022-06-02 13:15:00,27.81,27.81,27.79,27.79,14100.0,27.81,27.81,27.79,27.79,14100.0
2022-06-02 13:20:00,27.79,27.79,27.79,27.79,0.0,27.79,27.79,27.79,27.79,0.0
2022-06-02 13:25:00,27.86,27.89,27.77,27.82,73450.0,27.86,27.89,27.77,27.82,73450.0
2022-06-02 13:30:00,27.86,27.9,27.86,27.9,53950.0,27.86,27.9,27.86,27.9,53950.0
2022-06-02 13:35:00,27.87,27.87,27.87,27.87,5000.0,27.87,27.87,27.87,27.87,5000.0
2022-06-02 13:40:00,27.91,27.91,27.89,27.89,20000.0,27.91,27.91,27.89,27.89,20000.0
2022-06-02 13:45:00,27.92,27.93,27.92,27.92,36550.0,27.92,27.93,27.92,27.92,36550.0
2022-06-02 13:50:00,27.92,27.92,27.92,27.92,0.0,27.92,27.92,27.92,27.92,0.0
2022-06-02 13:55:00,27.91,27.92,27.88,27.92,36450.0,27.91,27.92,27.88,27.92,36450.0
2022-06-02 14:00:00,27.86,27.92,27.85,27.92,41500.0,27.86,27.92,27.85,27.92,41500.0
2022-06-02 14:05:00,27.9,27.9,27.9,27.9,5000.0,27.9,27.9,27.9,27.9,5000.0
2022-06-02 14:10:00,27.92,27.92,27.91,27.91,21450.0,27.92,27.92,27.91,27.91,21450.0
2022-06-02 14:15:00,27.89,27.89,27.89,27.89,10000.0,27.89,27.89,27.89,27.89,10000.0
2022-06-02 14:20:00,27.91,27.91,27.91,27.91,5000.0,27.91,27.91,27.91,27.91,5000.0
2022-06-02 14:25:00,27.9,27.9,27.86,27.86,35000.0,27.9,27.9,27.86,27.86,35000.0
2022-06-02 14:30:00,27.86,27.86,27.86,27.86,5000.0,27.86,27.86,27.86,27.86,5000.0
2022-06-02 14:35:00,27.87,27.87,27.87,27.87,5000.0,27.87,27.87,27.87,27.87,5000.0
2022-06-02 14:40:00,27.89,27.89,27.87,27.87,15000.0,27.89,27.89,27.87,27.87,15000.0
2022-06-02 14:45:00,27.87,27.92,27.87,27.87,40000.0,27.87,27.92,27.87,27.87,40000.0
2022-06-02 14:50:00,27.87,27.88,27.87,27.88,25000.0,27.87,27.88,27.87,27.88,25000.0
2022-06-02 14:55:00,27.87,27.87,27.86,27.86,35000.0,27.87,27.87,27.86,27.86,35000.0
2022-06-02 15:00:00,27.82,27.82,27.81,27.81,15000.0,27.82,27.82,27.81,27.81,15000.0
2022-06-02 15:05:00,27.85,27.85,27.85,27.85,5000.0,27.85,27.85,27.85,27.85,5000.0
2022-06-02 15:10:00,27.86,27.87,27.84,27.85,35000.0,27.86,27.87,27.84,27.85,35000.0
2022-06-02 15:15:00,27.87,27.89,27.87,27.89,110000.0,27.87,27.89,27.87,27.89,110000.0
2022-06-02 15:20:00,27.88,27.92,27.87,27.92,41700.0,27.88,27.92,27.87,27.92,41700.0
2022-06-02 15:25:00,27.95,27.95,27.85,27.85,38200.0,27.95,27.95,27.85,27.85,38200.0
2022-06-02 15:30:00,27.85,27.85,27.84,27.84,15000.0,27.85,27.85,27.84,27.84,15000.0
2022-06-02 15:35:00,27.85,27.88,27.81,27.81,43550.0,27.85,27.88,27.81,27.81,43550.0
2022-06-02 15:40:00,27.8,27.82,27.79,27.82,25000.0,27.8,27.82,27.79,27.82,25000.0
2022-06-02 15:45:00,27.82,27.86,27.79,27.86,90000.0,27.82,27.86,27.79,27.86,90000.0
2022-06-02 15:50:00,27.88,27.89,27.86,27.87,51300.0,27.88,27.89,27.86,27.87,51300.0
2022-06-02 15:55:00,27.87,27.96,27.86,27.96,233700.0,27.87,27.96,27.86,27.96,233700.0
2022-06-03 09:30:00,27.58,27.74,27.58,27.73,131850.0,27.58,27.74,27.58,27.73,131850.0
2022-06-03 09:35:00,27.6,27.6,27.49,27.6,28750.0,27.6,27.6,27.49,27.6,28750.0
2022-06-03 09:40:00,27.6,27.66,27.59,27.6,45000.0,27.6,27.66,27.59,27.6,45000.0
2022-06-03 09:45:00,27.58,27.7,27.58,27.7,25000.0,27.58,27.7,27.58,27.7,25000.0
2022-06-03 09:50:00,27.67,27.67,27.6,27.6,19050.0,27.67,27.67,27.6,27.6,19050.0
2022-06-03 09:55:00,27.71,27.8,27.71,27.8,40200.0,27.71,27.8,27.71,27.8,40200.0
2022-06-03 10:00:00,27.8,27.84,27.8,27.83,15000.0,27.8,27.84,27.8,27.83,15000.0
2022-06-03 10:05:00,27.75,27.75,27.73,27.73,19450.0,27.75,27.75,27.73,27.73,19450.0
2022-06-03 10:10:00,27.76,27.76,27.66,27.66,10000.0,27.76,27.76,27.66,27.66,10000.0
2022-06-03 10:15:00,27.7,27.7,27.65,27.66,32550.0,27.7,27.7,27.65,27.66,32550.0
2022-06-03 10:20:00,27.58,27.62,27.54,27.62,15550.0,27.58,27.62,27.54,27.62,15550.0
2022-06-03 10:25:00,27.63,27.69,27.63,27.64,75600.0,27.63,27.69,27.63,27.64,75600.0
2022-06-03 10:30:00,27.61,27.61,27.59,27.59,15000.0,27.61,27.61,27.59,27.59,15000.0
2022-06-03 10:35:00,27.53,27.53,27.37,27.37,15000.0,27.53,27.53,27.37,27.37,15000.0
2022-06-03 10:40:00,27.42,27.48,27.41,27.48,30000.0,27.42,27.48,27.41,27.48,30000.0
2022-06-03 10:45:00,27.59,27.59,27.59,27.59,5000.0,27.59,27.59,27.59,27.59,5000.0
2022-06-03 10:50:00,27.5,27.5,27.5,27.5,5000.0,27.5,27.5,27.5,27.5,5000.0
2022-06-03 10:55:00,27.47,27.47,27.4,27.4,20000.0,27.47,27.47,27.4,27.4,20000.0
2022-06-03 11:00:00,27.4,27.4,27.4,27.4,0.0,27.4,27.4,27.4,27.4,0.0
2022-06-03 11:05:00,27.33,27.33,27.33,27.33,5000.0,27.33,27.33,27.33,27.33,5000.0
2022-06-03 11:10:00,27.35,27.35,27.28,27.28,48000.0,27.35,27.35,27.28,27.28,48000.0
2022-06-03 11:15:00,27.31,27.31,27.29,27.29,10000.0,27.31,27.31,27.29,27.29,10000.0
2022-06-03 11:20:00,27.37,27.37,27.37,27.37,5000.0,27.37,27.37,27.37,27.37,5000.0
2022-06-03 11:25:00,27.31,27.32,27.3,27.32,25000.0,27.31,27.32,27.3,27.32,25000.0
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 11:35:00,27.38,27.38,27.38,27.38,0.0,27.38,27.38,27.38,27.38,0.0
2022-06-03 11:40:00,27.37,27.42,27.37,27.42,27500.0,27.37,27.42,27.37,27.42,27500.0
2022-06-03 11:45:00,27.36,27.37,27.32,27.32,16150.0,27.36,27.37,27.32,27.32,16150.0
2022-06-03 11:50:00,27.35,27.37,27.35,27.37,10000.0,27.35,27.37,27.35,27.37,10000.0
2022-06-03 11:55:00,27.36,27.36,27.35,27.35,25000.0,27.36,27.36,27.35,27.35,25000.0
2022-06-03 12:00:00,27.38,27.4,27.32,27.35,63350.0,27.38,27.4,27.32,27.35,63350.0
2022-06-03 12:05:00,27.37,27.37,27.32,27.32,10900.0,27.37,27.37,27.32,27.32,10900.0
2022-06-03 12:10:00,27.32,27.32,27.32,27.32,0.0,27.32,27.32,27.32,27.32,0.0
2022-06-03 12:15:00,27.32,27.37,27.32,27.35,55000.0,27.32,27.37,27.32,27.35,55000.0
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 12:25:00,27.55,27.55,27.55,27.55,0.0,27.55,27.55,27.55,27.55,0.0
2022-06-03 12:30:00,27.55,27.55,27.55,27.55,0.0,27.55,27.55,27.55,27.55,0.0
2022-06-03 12:35:00,27.54,27.64,27.54,27.64,10000.0,27.54,27.64,27.54,27.64,10000.0
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 12:45:00,27.54,27.54,27.54,27.54,0.0,27.54,27.54,27.54,27.54,0.0
2022-06-03 12:50:00,27.54,27.54,27.54,27.54,0.0,27.54,27.54,27.54,27.54,0.0
2022-06-03 12:55:00,27.62,27.64,27.62,27.62,20000.0,27.62,27.64,27.62,27.62,20000.0
2022-06-03 13:00:00,27.62,27.62,27.61,27.61,20000.0,27.62,27.62,27.61,27.61,20000.0
2022-06-03 13:05:00,27.66,27.66,27.65,27.65,10000.0,27.66,27.66,27.65,27.65,10000.0
2022-06-03 13:10:00,27.65,27.67,27.64,27.65,25150.0,27.65,27.67,27.64,27.65,25150.0
2022-06-03 13:15:00,27.61,27.61,27.61,27.61,5000.0,27.61,27.61,27.61,27.61,5000.0
2022-06-03 13:20:00,27.56,27.59,27.56,27.59,20450.0,27.56,27.59,27.56,27.59,20450.0
2022-06-03 13:25:00,27.6,27.6,27.6,27.6,5000.0,27.6,27.6,27.6,27.6,5000.0
2022-06-03 13:30:00,27.54,27.54,27.53,27.53,20000.0,27.54,27.54,27.53,27.53,20000.0
2022-06-03 13:35:00,27.53,27.53,27.53,27.53,5000.0,27.53,27.53,27.53,27.53,5000.0
2022-06-03 13:40:00,27.53,27.53,27.52,27.52,10000.0,27.53,27.53,27.52,27.52,10000.0
2022-06-03 13:45:00,27.49,27.49,27.49,27.49,5000.0,27.49,27.49,27.49,27.49,5000.0
2022-06-03 13:50:00,27.52,27.52,27.47,27.47,10000.0,27.52,27.52,27.47,27.47,10000.0
2022-06-03 13:55:00,27.49,27.49,27.48,27.48,10000.0,27.49,27.49,27.48,27.48,10000.0
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 14:05:00,27.5,27.5,27.5,27.5,0.0,27.5,27.5,27.5,27.5,0.0
2022-06-03 14:10:00,27.5,27.5,27.5,27.5,0.0,27.5,27.5,27.5,27.5,0.0
2022-06-03 14:15:00,27.52,27.52,27.52,27.52,6650.0,27.52,27.52,27.52,27.52,6650.0
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 14:25:00,27.53,27.53,27.53,27.53,0.0,27.53,27.53,27.53,27.53,0.0
2022-06-03 14:30:00,27.53,27.53,27.53,27.53,0.0,27.53,27.53,27.53,27.53,0.0
2022-06-03 14:35:00,27.5,27.5,27.47,27.47,10000.0,27.5,27.5,27.47,27.47,10000.0
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 14:45:00,27.49,27.49,27.49,27.49,0.0,27.49,27.49,27.49,27.49,0.0
2022-06-03 14:50:00,27.54,27.54,27.54,27.54,5000.0,27.54,27.54,27.54,27.54,5000.0
2022-06-03 14:55:00,27.53,27.53,27.53,27.53,13800.0,27.53,27.53,27.53,27.53,13800.0
2022-06-03 15:00:00,27.51,27.52,27.51,27.52,10000.0,27.51,27.52,27.51,27.52,10000.0
2022-06-03 15:05:00,27.5,27.5,27.47,27.47,25000.0,27.5,27.5,27.47,27.47,25000.0
2022-06-03 15:10:00,27.49,27.49,27.49,27.49,5000.0,27.49,27.49,27.49,27.49,5000.0
2022-06-03 15:15:00,27.43,27.43,27.42,27.42,10000.0,27.43,27.43,27.42,27.42,10000.0
2022-06-03 15:20:00,27.39,27.39,27.39,27.39,5000.0,27.39,27.39,27.39,27.39,5000.0
2022-06-03 15:25:00,27.43,27.48,27.43,27.46,65900.0,27.43,27.48,27.43,27.46,65900.0
2022-06-03 15:30:00,27.46,27.46,27.46,27.46,0.0,27.46,27.46,27.46,27.46,0.0
2022-06-03 15:35:00,27.44,27.49,27.44,27.47,31900.0,27.44,27.49,27.44,27.47,31900.0
2022-06-03 15:40:00,27.48,27.48,27.48,27.48,5000.0,27.48,27.48,27.48,27.48,5000.0
2022-06-03 15:45:00,27.48,27.5,27.45,27.48,50000.0,27.48,27.5,27.45,27.48,50000.0
2022-06-03 15:50:00,27.49,27.52,27.46,27.52,60200.0,27.49,27.52,27.46,27.52,60200.0
2022-06-03 15:55:00,27.54,27.55,27.49,27.53,254300.0,27.54,27.55,27.49,27.53,254300.0
2022-06-06 09:30:00,27.82,27.82,27.78,27.8,54700.0,27.82,27.82,27.78,27.8,54700.0
2022-06-06 09:35:00,27.66,27.66,27.52,27.57,15400.0,27.66,27.66,27.52,27.57,15400.0
2022-06-06 09:40:00,27.56,27.56,27.56,27.56,5000.0,27.56,27.56,27.56,27.56,5000.0
2022-06-06 09:45:00,27.42,27.47,27.36,27.47,42850.0,27.42,27.47,27.36,27.47,42850.0
2022-06-06 09:50:00,27.43,27.44,27.38,27.38,27400.0,27.43,27.44,27.38,27.38,27400.0
2022-06-06 09:55:00,27.53,27.53,27.53,27.53,5000.0,27.53,27.53,27.53,27.53,5000.0
2022-06-06 10:00:00,27.58,27.66,27.58,27.66,34300.0,27.58,27.66,27.58,27.66,34300.0
2022-06-06 10:05:00,27.71,27.71,27.71,27.71,5000.0,27.71,27.71,27.71,27.71,5000.0
2022-06-06 10:10:00,27.7,27.7,27.7,27.7,10000.0,27.7,27.7,27.7,27.7,10000.0
2022-06-06 10:15:00,27.64,27.64,27.54,27.54,54350.0,27.64,27.64,27.54,27.54,54350.0
2022-06-06 10:20:00,27.6,27.6,27.58,27.6,20000.0,27.6,27.6,27.58,27.6,20000.0
2022-06-06 10:25:00,27.64,27.64,27.64,27.64,5000.0,27.64,27.64,27.64,27.64,5000.0
2022-06-06 10:30:00,27.62,27.68,27.62,27.68,25400.0,27.62,27.68,27.62,27.68,25400.0
2022-06-06 10:35:00,27.62,27.62,27.49,27.58,35050.0,27.62,27.62,27.49,27.58,35050.0
2022-06-06 10:40:00,27.58,27.58,27.58,27.58,0.0,27.58,27.58,27.58,27.58,0.0
2022-06-06 10:45:00,27.54,27.63,27.54,27.63,20000.0,27.54,27.63,27.54,27.63,20000.0
2022-06-06 10:50:00,27.61,27.64,27.61,27.62,30000.0,27.61,27.64,27.61,27.62,30000.0
2022-06-06 10:55:00,27.6,27.61,27.6,27.61,10000.0,27.6,27.61,27.6,27.61,10000.0
2022-06-06 11:00:00,27.7,27.7,27.68,27.68,20000.0,27.7,27.7,27.68,27.68,20000.0
2022-06-06 11:05:00,27.66,27.66,27.66,27.66,5000.0,27.66,27.66,27.66,27.66,5000.0
2022-06-06 11:10:00,27.5,27.53,27.44,27.53,25000.0,27.5,27.53,27.44,27.53,25000.0
2022-06-06 11:15:00,27.48,27.48,27.47,27.47,10000.0,27.48,27.48,27.47,27.47,10000.0
2022-06-06 11:20:00,27.43,27.52,27.43,27.48,20000.0,27.43,27.52,27.43,27.48,20000.0
2022-06-06 11:25:00,27.47,27.47,27.47,27.47,13750.0,27.47,27.47,27.47,27.47,13750.0
2022-06-06 11:30:00,27.49,27.6,27.49,27.54,35000.0,27.49,27.6,27.49,27.54,35000.0
2022-06-06 11:35:00,27.53,27.56,27.52,27.52,25000.0,27.53,27.56,27.52,27.52,25000.0
2022-06-06 11:40:00,27.52,27.52,27.52,27.52,0.0,27.52,27.52,27.52,27.52,0.0
2022-06-06 11:45:00,27.64,27.64,27.61,27.61,12500.0,27.64,27.64,27.61,27.61,12500.0
2022-06-06 11:50:00,27.64,27.64,27.64,27.64,20000.0,27.64,27.64,27.64,27.64,20000.0
2022-06-06 11:55:00,27.6,27.6,27.59,27.6,5000.0,27.6,27.6,27.59,27.6,5000.0
2022-06-06 12:00:00,27.53,27.53,27.53,27.53,5000.0,27.53,27.53,27.53,27.53,5000.0
2022-06-06 12:05:00,27.56,27.56,27.51,27.51,20000.0,27.56,27.56,27.51,27.51,20000.0
2022-06-06 12:10:00,27.46,27.46,27.46,27.46,5150.0,27.46,27.46,27.46,27.46,5150.0
2022-06-06 12:15:00,27.55,27.6,27.55,27.6,65000.0,27.55,27.6,27.55,27.6,65000.0
2022-06-06 12:20:00,27.6,27.6,27.6,27.6,0.0,27.6,27.6,27.6,27.6,0.0
2022-06-06 12:25:00,27.63,27.63,27.56,27.56,29300.0,27.63,27.63,27.56,27.56,29300.0
2022-06-06 12:30:00,27.55,27.55,27.55,27.55,6500.0,27.55,27.55,27.55,27.55,6500.0
2022-06-06 12:35:00,27.53,27.53,27.53,27.53,5000.0,27.53,27.53,27.53,27.53,5000.0
2022-06-06 12:40:00,27.54,27.58,27.54,27.58,10000.0,27.54,27.58,27.54,27.58,10000.0
2022-06-06 12:45:00,27.59,27.66,27.59,27.66,20000.0,27.59,27.66,27.59,27.66,20000.0
2022-06-06 12:50:00,27.61,27.65,27.61,27.63,30000.0,27.61,27.65,27.61,27.63,30000.0
2022-06-06 12:55:00,27.7,27.7,27.7,27.7,6100.0,27.7,27.7,27.7,27.7,6100.0
2022-06-06 13:00:00,27.69,27.7,27.67,27.67,15000.0,27.69,27.7,27.67,27.67,15000.0
2022-06-06 13:05:00,27.67,27.67,27.67,27.67,5000.0,27.67,27.67,27.67,27.67,5000.0
2022-06-06 13:10:00,27.64,27.66,27.6,27.66,34850.0,27.64,27.66,27.6,27.66,34850.0
2022-06-06 13:15:00,27.58,27.62,27.58,27.62,15000.0,27.58,27.62,27.58,27.62,15000.0
2022-06-06 13:20:00,27.56,27.62,27.56,27.62,17500.0,27.56,27.62,27.56,27.62,17500.0
2022-06-06 13:25:00,27.62,27.62,27.62,27.62,5000.0,27.62,27.62,27.62,27.62,5000.0
2022-06-06 13:30:00,27.65,27.66,27.49,27.49,70000.0,27.65,27.66,27.49,27.49,70000.0
2022-06-06 13:35:00,27.49,27.58,27.41,27.5,390100.0,27.49,27.58,27.41,27.5,390100.0
2022-06-06 13:40:00,27.43,27.55,27.43,27.43,135000.0,27.43,27.55,27.43,27.43,135000.0
2022-06-06 13:45:00,27.43,27.45,27.4,27.44,50900.0,27.43,27.45,27.4,27.44,50900.0
2022-06-06 13:50:00,27.43,27.51,27.41,27.49,65000.0,27.43,27.51,27.41,27.49,65000.0
2022-06-06 13:55:00,27.51,27.52,27.51,27.52,11600.0,27.51,27.52,27.51,27.52,11600.0
2022-06-06 14:00:00,27.52,27.54,27.51,27.54,26350.0,27.52,27.54,27.51,27.54,26350.0
2022-06-06 14:05:00,27.53,27.56,27.53,27.54,15000.0,27.53,27.56,27.53,27.54,15000.0
2022-06-06 14:10:00,27.53,27.53,27.53,27.53,13900.0,27.53,27.53,27.53,27.53,13900.0
2022-06-06 14:15:00,27.54,27.54,27.53,27.53,10000.0,27.54,27.54,27.53,27.53,10000.0
2022-06-06 14:20:00,27.42,27.45,27.42,27.45,20000.0,27.42,27.45,27.42,27.45,20000.0
2022-06-06 14:25:00,27.45,27.45,27.4,27.4,30050.0,27.45,27.45,27.4,27.4,30050.0
2022-06-06 14:30:00,27.43,27.47,27.43,27.43,17850.0,27.43,27.47,27.43,27.43,17850.0
2022-06-06 14:35:00,27.46,27.46,27.43,27.43,15000.0,27.46,27.46,27.43,27.43,15000.0
2022-06-06 14:40:00,27.44,27.49,27.44,27.49,15000.0,27.44,27.49,27.44,27.49,15000.0
2022-06-06 14:45:00,27.5,27.51,27.49,27.51,20000.0,27.5,27.51,27.49,27.51,20000.0
2022-06-06 14:50:00,27.51,27.51,27.51,27.51,0.0,27.51,27.51,27.51,27.51,0.0
2022-06-06 14:55:00,27.51,27.51,27.49,27.49,10000.0,27.51,27.51,27.49,27.49,10000.0
2022-06-06 15:00:00,27.49,27.49,27.49,27.49,18400.0,27.49,27.49,27.49,27.49,18400.0
2022-06-06 15:05:00,27.54,27.54,27.54,27.54,5000.0,27.54,27.54,27.54,27.54,5000.0
2022-06-06 15:10:00,27.49,27.5,27.47,27.49,45000.0,27.49,27.5,27.47,27.49,45000.0
2022-06-06 15:15:00,27.51,27.51,27.48,27.48,15000.0,27.51,27.51,27.48,27.48,15000.0
2022-06-06 15:20:00,27.48,27.53,27.48,27.53,44450.0,27.48,27.53,27.48,27.53,44450.0
2022-06-06 15:25:00,27.51,27.52,27.51,27.52,25000.0,27.51,27.52,27.51,27.52,25000.0
2022-06-06 15:30:00,27.5,27.51,27.5,27.5,15000.0,27.5,27.51,27.5,27.5,15000.0
2022-06-06 15:35:00,27.5,27.51,27.43,27.46,45000.0,27.5,27.51,27.43,27.46,45000.0
2022-06-06 15:40:00,27.49,27.49,27.47,27.47,15000.0,27.49,27.49,27.47,27.47,15000.0
2022-06-06 15:45:00,27.48,27.5,27.44,27.47,64750.0,27.48,27.5,27.44,27.47,64750.0
2022-06-06 15:50:00,27.5,27.54,27.5,27.54,78750.0,27.5,27.54,27.5,27.54,78750.0
2022-06-06 15:55:00,27.54,27.58,27.51,27.53,467950.0,27.54,27.58,27.51,27.53,467950.0
2022-06-07 09:30:00,27.11,27.34,27.11,27.33,240300.0,27.11,27.34,27.11,27.33,240300.0
2022-06-07 09:35:00,27.42,27.49,27.42,27.42,40000.0,27.42,27.49,27.42,27.42,40000.0
2022-06-07 09:40:00,27.42,27.54,27.42,27.45,35000.0,27.42,27.54,27.42,27.45,35000.0
2022-06-07 09:45:00,27.44,27.45,27.37,27.43,35000.0,27.44,27.45,27.37,27.43,35000.0
2022-06-07 09:50:00,27.47,27.51,27.41,27.41,48900.0,27.47,27.51,27.41,27.41,48900.0
2022-06-07 09:55:00,27.46,27.5,27.37,27.4,55000.0,27.46,27.5,27.37,27.4,55000.0
2022-06-07 10:00:00,27.4,27.4,27.4,27.4,0.0,27.4,27.4,27.4,27.4,0.0
2022-06-07 10:05:00,27.38,27.38,27.36,27.38,35000.0,27.38,27.38,27.36,27.38,35000.0
2022-06-07 10:10:00,27.4,27.4,27.38,27.38,15200.0,27.4,27.4,27.38,27.38,15200.0
2022-06-07 10:15:00,27.41,27.43,27.39,27.43,30000.0,27.41,27.43,27.39,27.43,30000.0
2022-06-07 10:20:00,27.46,27.46,27.46,27.46,5000.0,27.46,27.46,27.46,27.46,5000.0
2022-06-07 10:25:00,27.72,27.72,27.66,27.67,40900.0,27.72,27.72,27.66,27.67,40900.0
2022-06-07 10:30:00,27.71,27.8,27.71,27.75,58900.0,27.71,27.8,27.71,27.75,58900.0
2022-06-07 10:35:00,27.77,27.79,27.77,27.79,10000.0,27.77,27.79,27.77,27.79,10000.0
2022-06-07 10:40:00,27.76,27.77,27.76,27.76,20100.0,27.76,27.77,27.76,27.76,20100.0
2022-06-07 10:45:00,27.87,27.88,27.84,27.88,35000.0,27.87,27.88,27.84,27.88,35000.0
2022-06-07 10:50:00,27.88,27.88,27.84,27.84,33750.0,27.88,27.88,27.84,27.84,33750.0
2022-06-07 10:55:00,27.79,27.79,27.79,27.79,25000.0,27.79,27.79,27.79,27.79,25000.0
2022-06-07 11:00:00,27.76,27.76,27.71,27.71,10300.0,27.76,27.76,27.71,27.71,10300.0
2022-06-07 11:05:00,27.7,27.7,27.66,27.66,25000.0,27.7,27.7,27.66,27.66,25000.0
2022-06-07 11:10:00,27.68,27.7,27.68,27.7,35000.0,27.68,27.7,27.68,27.7,35000.0
2022-06-07 11:15:00,27.64,27.64,27.58,27.58,34850.0,27.64,27.64,27.58,27.58,34850.0
2022-06-07 11:20:00,27.55,27.55,27.48,27.48,25000.0,27.55,27.55,27.48,27.48,25000.0
2022-06-07 11:25:00,27.49,27.5,27.47,27.49,96850.0,27.49,27.5,27.47,27.49,96850.0
2022-06-07 11:30:00,27.53,27.53,27.5,27.5,10000.0,27.53,27.53,27.5,27.5,10000.0
2022-06-07 11:35:00,27.48,27.49,27.46,27.46,25000.0,27.48,27.49,27.46,27.46,25000.0
2022-06-07 11:40:00,27.52,27.52,27.51,27.51,20000.0,27.52,27.52,27.51,27.51,20000.0
2022-06-07 11:45:00,27.45,27.46,27.36,27.36,40000.0,27.45,27.46,27.36,27.36,40000.0
2022-06-07 11:50:00,27.45,27.45,27.43,27.43,10000.0,27.45,27.45,27.43,27.43,10000.0
2022-06-07 11:55:00,27.54,27.54,27.54,27.54,5000.0,27.54,27.54,27.54,27.54,5000.0
2022-06-07 12:00:00,27.53,27.53,27.52,27.53,36000.0,27.53,27.53,27.52,27.53,36000.0
2022-06-07 12:05:00,27.52,27.53,27.51,27.53,20000.0,27.52,27.53,27.51,27.53,20000.0
2022-06-07 12:10:00,27.53,27.53,27.53,27.53,0.0,27.53,27.53,27.53,27.53,0.0
2022-06-07 12:15:00,27.46,27.46,27.46,27.46,15000.0,27.46,27.46,27.46,27.46,15000.0
2022-06-07 12:20:00,27.43,27.43,27.43,27.43,9150.0,27.43,27.43,27.43,27.43,9150.0
2022-06-07 12:25:00,27.43,27.43,27.43,27.43,5000.0,27.43,27.43,27.43,27.43,5000.0
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 12:35:00,27.51,27.51,27.51,27.51,0.0,27.51,27.51,27.51,27.51,0.0
2022-06-07 12:40:00,27.59,27.61,27.59,27.61,15000.0,27.59,27.61,27.59,27.61,15000.0
2022-06-07 12:45:00,27.61,27.62,27.61,27.62,15000.0,27.61,27.62,27.61,27.62,15000.0
2022-06-07 12:50:00,27.63,27.63,27.63,27.63,5000.0,27.63,27.63,27.63,27.63,5000.0
2022-06-07 12:55:00,27.62,27.66,27.61,27.66,47700.0,27.62,27.66,27.61,27.66,47700.0
2022-06-07 13:00:00,27.62,27.66,27.62,27.66,20000.0,27.62,27.66,27.62,27.66,20000.0
2022-06-07 13:05:00,27.65,27.7,27.65,27.7,27000.0,27.65,27.7,27.65,27.7,27000.0
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 13:15:00,27.7,27.7,27.7,27.7,0.0,27.7,27.7,27.7,27.7,0.0
2022-06-07 13:20:00,27.71,27.72,27.71,27.72,53950.0,27.71,27.72,27.71,27.72,53950.0
2022-06-07 13:25:00,27.72,27.72,27.72,27.72,5000.0,27.72,27.72,27.72,27.72,5000.0
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 13:35:00,27.72,27.72,27.72,27.72,0.0,27.72,27.72,27.72,27.72,0.0
2022-06-07 13:40:00,27.6,27.6,27.6,27.6,5000.0,27.6,27.6,27.6,27.6,5000.0
2022-06-07 13:45:00,27.63,27.64,27.61,27.63,35000.0,27.63,27.64,27.61,27.63,35000.0
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 13:55:00,27.66,27.66,27.66,27.66,0.0,27.66,27.66,27.66,27.66,0.0
2022-06-07 14:00:00,27.61,27.62,27.61,27.62,10000.0,27.61,27.62,27.61,27.62,10000.0
2022-06-07 14:05:00,27.66,27.66,27.62,27.66,37550.0,27.66,27.66,27.62,27.66,37550.0
2022-06-07 14:10:00,27.66,27.66,27.66,27.66,0.0,27.66,27.66,27.66,27.66,0.0
2022-06-07 14:15:00,27.7,27.73,27.7,27.73,45000.0,27.7,27.73,27.7,27.73,45000.0
2022-06-07 14:20:00,27.71,27.71,27.7,27.71,15000.0,27.71,27.71,27.7,27.71,15000.0
2022-06-07 14:25:00,27.7,27.7,27.7,27.7,10000.0,27.7,27.7,27.7,27.7,10000.0
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 14:35:00,27.73,27.73,27.73,27.73,0.0,27.73,27.73,27.73,27.73,0.0
2022-06-07 14:40:00,27.74,27.74,27.66,27.68,190000.0,27.74,27.74,27.66,27.68,190000.0
2022-06-07 14:45:00,27.67,27.68,27.65,27.65,65000.0,27.67,27.68,27.65,27.65,65000.0
2022-06-07 14:50:00,27.65,27.67,27.55,27.57,451200.0,27.65,27.67,27.55,27.57,451200.0
2022-06-07 14:55:00,27.66,27.66,27.65,27.66,30000.0,27.66,27.66,27.65,27.66,30000.0
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 15:05:00,27.7,27.7,27.7,27.7,0.0,27.7,27.7,27.7,27.7,0.0
2022-06-07 15:10:00,27.75,27.77,27.75,27.77,15000.0,27.75,27.77,27.75,27.77,15000.0
2022-06-07 15:15:00,27.74,27.74,27.74,27.74,5000.0,27.74,27.74,27.74,27.74,5000.0
2022-06-07 15:20:00,27.78,27.82,27.78,27.81,125400.0,27.78,27.82,27.78,27.81,125400.0
2022-06-07 15:25:00,27.81,27.81,27.81,27.81,5000.0,27.81,27.81,27.81,27.81,5000.0
2022-06-07 15:30:00,27.8,27.83,27.8,27.83,40850.0,27.8,27.83,27.8,27.83,40850.0
2022-06-07 15:35:00,27.81,27.83,27.81,27.83,26800.0,27.81,27.83,27.81,27.83,26800.0
2022-06-07 15:40:00,27.83,27.83,27.8,27.8,46700.0,27.83,27.83,27.8,27.8,46700.0
2022-06-07 15:45:00,27.79,27.82,27.79,27.82,40000.0,27.79,27.82,27.79,27.82,40000.0
2022-06-07 15:50:00,27.85,27.87,27.81,27.86,219750.0,27.85,27.87,27.81,27.86,219750.0
2022-06-07 15:55:00,27.85,27.87,27.8,27.81,312650.0,27.85,27.87,27.8,27.81,312650.0
2022-06-08 09:30:00,27.76,27.78,27.54,27.54,595650.0,27.76,27.78,27.54,27.54,595650.0
2022-06-08 09:35:00,27.69,27.88,27.69,27.81,80000.0,27.69,27.88,27.69,27.81,80000.0
2022-06-08 09:40:00,27.84,27.84,27.84,27.84,10000.0,27.84,27.84,27.84,27.84,10000.0
2022-06-08 09:45:00,27.91,27.94,27.91,27.94,20000.0,27.91,27.94,27.91,27.94,20000.0
2022-06-08 09:50:00,27.86,27.87,27.74,27.79,45000.0,27.86,27.87,27.74,27.79,45000.0
2022-06-08 09:55:00,27.82,27.83,27.78,27.78,25000.0,27.82,27.83,27.78,27.78,25000.0
2022-06-08 10:00:00,27.9,27.9,27.83,27.83,25000.0,27.9,27.9,27.83,27.83,25000.0
2022-06-08 10:05:00,27.86,27.86,27.81,27.81,10000.0,27.86,27.86,27.81,27.81,10000.0
2022-06-08 10:10:00,27.76,27.76,27.64,27.64,650000.0,27.76,27.76,27.64,27.64,650000.0
2022-06-08 10:15:00,27.64,27.64,27.6,27.62,199300.0,27.64,27.64,27.6,27.62,199300.0
2022-06-08 10:20:00,27.65,27.77,27.65,27.77,35000.0,27.65,27.77,27.65,27.77,35000.0
2022-06-08 10:25:00,27.69,27.69,27.69,27.69,5000.0,27.69,27.69,27.69,27.69,5000.0
2022-06-08 10:30:00,27.68,27.69,27.64,27.69,40000.0,27.68,27.69,27.64,27.69,40000.0
2022-06-08 10:35:00,27.68,27.68,27.63,27.63,15000.0,27.68,27.68,27.63,27.63,15000.0
2022-06-08 10:40:00,27.66,27.71,27.66,27.71,10000.0,27.66,27.71,27.66,27.71,10000.0
2022-06-08 10:45:00,27.66,27.66,27.66,27.66,5000.0,27.66,27.66,27.66,27.66,5000.0
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 10:55:00,27.72,27.72,27.72,27.72,0.0,27.72,27.72,27.72,27.72,0.0
2022-06-08 11:00:00,27.68,27.68,27.61,27.61,25000.0,27.68,27.68,27.61,27.61,25000.0
2022-06-08 11:05:00,27.69,27.71,27.69,27.71,10400.0,27.69,27.71,27.69,27.71,10400.0
2022-06-08 11:10:00,27.71,27.78,27.71,27.78,15000.0,27.71,27.78,27.71,27.78,15000.0
2022-06-08 11:15:00,27.82,27.82,27.81,27.81,10000.0,27.82,27.82,27.81,27.81,10000.0
2022-06-08 11:20:00,27.81,27.81,27.81,27.81,0.0,27.81,27.81,27.81,27.81,0.0
2022-06-08 11:25:00,27.71,27.71,27.71,27.71,5000.0,27.71,27.71,27.71,27.71,5000.0
2022-06-08 11:30:00,27.79,27.8,27.75,27.75,30000.0,27.79,27.8,27.75,27.75,30000.0
2022-06-08 11:35:00,27.77,27.8,27.77,27.8,10000.0,27.77,27.8,27.77,27.8,10000.0
2022-06-08 11:40:00,27.82,27.82,27.76,27.76,34100.0,27.82,27.82,27.76,27.76,34100.0
2022-06-08 11:45:00,27.74,27.74,27.74,27.74,8750.0,27.74,27.74,27.74,27.74,8750.0
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 11:55:00,27.74,27.74,27.74,27.74,0.0,27.74,27.74,27.74,27.74,0.0
2022-06-08 12:00:00,27.74,27.8,27.73,27.8,40000.0,27.74,27.8,27.73,27.8,40000.0
2022-06-08 12:05:00,27.79,27.79,27.79,27.79,5000.0,27.79,27.79,27.79,27.79,5000.0
2022-06-08 12:10:00,27.79,27.79,27.79,27.79,0.0,27.79,27.79,27.79,27.79,0.0
2022-06-08 12:15:00,27.8,27.81,27.76,27.76,80150.0,27.8,27.81,27.76,27.76,80150.0
2022-06-08 12:20:00,27.76,27.76,27.76,27.76,0.0,27.76,27.76,27.76,27.76,0.0
2022-06-08 12:25:00,27.73,27.75,27.73,27.73,17650.0,27.73,27.75,27.73,27.73,17650.0
2022-06-08 12:30:00,27.7,27.7,27.69,27.69,20000.0,27.7,27.7,27.69,27.69,20000.0
2022-06-08 12:35:00,27.67,27.67,27.67,27.67,5000.0,27.67,27.67,27.67,27.67,5000.0
2022-06-08 12:40:00,27.67,27.67,27.67,27.67,0.0,27.67,27.67,27.67,27.67,0.0
2022-06-08 12:45:00,27.66,27.66,27.66,27.66,10000.0,27.66,27.66,27.66,27.66,10000.0
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 12:55:00,27.66,27.66,27.66,27.66,0.0,27.66,27.66,27.66,27.66,0.0
2022-06-08 13:00:00,27.64,27.64,27.64,27.64,5000.0,27.64,27.64,27.64,27.64,5000.0
2022-06-08 13:05:00,27.61,27.61,27.61,27.61,92250.0,27.61,27.61,27.61,27.61,92250.0
2022-06-08 13:10:00,27.61,27.61,27.6,27.6,15000.0,27.61,27.61,27.6,27.6,15000.0
2022-06-08 13:15:00,27.59,27.59,27.56,27.56,11350.0,27.59,27.59,27.56,27.56,11350.0
2022-06-08 13:20:00,27.61,27.61,27.58,27.58,20000.0,27.61,27.61,27.58,27.58,20000.0
2022-06-08 13:25:00,27.58,27.63,27.58,27.63,15000.0,27.58,27.63,27.58,27.63,15000.0
2022-06-08 13:30:00,27.59,27.6,27.55,27.55,99900.0,27.59,27.6,27.55,27.55,99900.0
2022-06-08 13:35:00,27.53,27.53,27.47,27.49,112000.0,27.53,27.53,27.47,27.49,112000.0
2022-06-08 13:40:00,27.52,27.54,27.52,27.54,15500.0,27.52,27.54,27.52,27.54,15500.0
2022-06-08 13:45:00,27.5,27.5,27.5,27.5,5000.0,27.5,27.5,27.5,27.5,5000.0
2022-06-08 13:50:00,27.51,27.52,27.51,27.52,10000.0,27.51,27.52,27.51,27.52,10000.0
2022-06-08 13:55:00,27.58,27.58,27.53,27.53,42400.0,27.58,27.58,27.53,27.53,42400.0
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 14:05:00,27.59,27.59,27.59,27.59,0.0,27.59,27.59,27.59,27.59,0.0
2022-06-08 14:10:00,27.6,27.6,27.56,27.56,30000.0,27.6,27.6,27.56,27.56,30000.0
2022-06-08 14:15:00,27.52,27.56,27.52,27.56,10000.0,27.52,27.56,27.52,27.56,10000.0
2022-06-08 14:20:00,27.54,27.56,27.54,27.56,15000.0,27.54,27.56,27.54,27.56,15000.0
2022-06-08 14:25:00,27.54,27.54,27.48,27.48,40000.0,27.54,27.54,27.48,27.48,40000.0
2022-06-08 14:30:00,27.54,27.54,27.5,27.5,10000.0,27.54,27.54,27.5,27.5,10000.0
2022-06-08 14:35:00,27.54,27.54,27.54,27.54,5000.0,27.54,27.54,27.54,27.54,5000.0
2022-06-08 14:40:00,27.54,27.54,27.54,27.54,0.0,27.54,27.54,27.54,27.54,0.0
2022-06-08 14:45:00,27.55,27.57,27.55,27.55,45000.0,27.55,27.57,27.55,27.55,45000.0
2022-06-08 14:50:00,27.55,27.55,27.52,27.52,52650.0,27.55,27.55,27.52,27.52,52650.0
2022-06-08 14:55:00,27.52,27.54,27.51,27.52,30000.0,27.52,27.54,27.51,27.52,30000.0
2022-06-08 15:00:00,27.52,27.52,27.52,27.52,0.0,27.52,27.52,27.52,27.52,0.0
2022-06-08 15:05:00,27.54,27.54,27.49,27.51,67300.0,27.54,27.54,27.49,27.51,67300.0
2022-06-08 15:10:00,27.48,27.51,27.48,27.51,10000.0,27.48,27.51,27.48,27.51,10000.0
2022-06-08 15:15:00,27.54,27.54,27.51,27.51,10000.0,27.54,27.54,27.51,27.51,10000.0
2022-06-08 15:20:00,27.54,27.55,27.54,27.55,10000.0,27.54,27.55,27.54,27.55,10000.0
2022-06-08 15:25:00,27.58,27.59,27.52,27.52,70000.0,27.58,27.59,27.52,27.52,70000.0
2022-06-08 15:30:00,27.54,27.55,27.49,27.52,100000.0,27.54,27.55,27.49,27.52,100000.0
2022-06-08 15:35:00,27.53,27.56,27.52,27.54,119800.0,27.53,27.56,27.52,27.54,119800.0
2022-06-08 15:40:00,27.54,27.54,27.44,27.44,207300.0,27.54,27.54,27.44,27.44,207300.0
2022-06-08 15:45:00,27.49,27.5,27.44,27.44,76100.0,27.49,27.5,27.44,27.44,76100.0
2022-06-08 15:50:00,27.47,27.49,27.44,27.48,148650.0,27.47,27.49,27.44,27.48,148650.0
2022-06-08 15:55:00,27.46,27.49,27.43,27.47,423250.0,27.46,27.49,27.43,27.47,423250.0
2022-06-09 09:30:00,27.26,27.49,27.26,27.49,94400.0,27.26,27.49,27.26,27.49,94400.0
2022-06-09 09:35:00,27.49,27.62,27.42,27.49,92700.0,27.49,27.62,27.42,27.49,92700.0
2022-06-09 09:40:00,27.46,27.46,27.39,27.39,15000.0,27.46,27.46,27.39,27.39,15000.0
2022-06-09 09:45:00,27.47,27.59,27.47,27.59,40000.0,27.47,27.59,27.47,27.59,40000.0
2022-06-09 09:50:00,27.5,27.68,27.5,27.68,10000.0,27.5,27.68,27.5,27.68,10000.0
2022-06-09 09:55:00,27.64,27.64,27.6,27.63,40750.0,27.64,27.64,27.6,27.63,40750.0
2022-06-09 10:00:00,27.6,27.72,27.6,27.66,25000.0,27.6,27.72,27.6,27.66,25000.0
2022-06-09 10:05:00,27.57,27.57,27.57,27.57,5000.0,27.57,27.57,27.57,27.57,5000.0
2022-06-09 10:10:00,27.58,27.58,27.57,27.57,31800.0,27.58,27.58,27.57,27.57,31800.0
2022-06-09 10:15:00,27.59,27.69,27.59,27.69,40850.0,27.59,27.69,27.59,27.69,40850.0
2022-06-09 10:20:00,27.62,27.62,27.59,27.59,15000.0,27.62,27.62,27.59,27.59,15000.0
2022-06-09 10:25:00,27.6,27.6,27.6,27.6,10000.0,27.6,27.6,27.6,27.6,10000.0
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 10:35:00,27.62,27.62,27.62,27.62,0.0,27.62,27.62,27.62,27.62,0.0
2022-06-09 10:40:00,27.55,27.55,27.51,27.52,30000.0,27.55,27.55,27.51,27.52,30000.0
2022-06-09 10:45:00,27.48,27.48,27.46,27.46,27200.0,27.48,27.48,27.46,27.46,27200.0
2022-06-09 10:50:00,27.47,27.48,27.44,27.48,30000.0,27.47,27.48,27.44,27.48,30000.0
2022-06-09 10:55:00,27.47,27.53,27.46,27.53,20000.0,27.47,27.53,27.46,27.53,20000.0
2022-06-09 11:00:00,27.47,27.5,27.47,27.5,10000.0,27.47,27.5,27.47,27.5,10000.0
2022-06-09 11:05:00,27.43,27.43,27.43,27.43,6600.0,27.43,27.43,27.43,27.43,6600.0
2022-06-09 11:10:00,27.47,27.47,27.47,27.47,20000.0,27.47,27.47,27.47,27.47,20000.0
2022-06-09 11:15:00,27.46,27.46,27.46,27.46,5000.0,27.46,27.46,27.46,27.46,5000.0
2022-06-09 11:20:00,27.48,27.56,27.48,27.53,35000.0,27.48,27.56,27.48,27.53,35000.0
2022-06-09 11:25:00,27.58,27.62,27.57,27.62,25450.0,27.58,27.62,27.57,27.62,25450.0
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 11:35:00,27.6,27.6,27.6,27.6,0.0,27.6,27.6,27.6,27.6,0.0
2022-06-09 11:40:00,27.67,27.67,27.67,27.67,7000.0,27.67,27.67,27.67,27.67,7000.0
2022-06-09 11:45:00,27.65,27.65,27.5,27.5,35000.0,27.65,27.65,27.5,27.5,35000.0
2022-06-09 11:50:00,27.5,27.6,27.49,27.6,30000.0,27.5,27.6,27.49,27.6,30000.0
2022-06-09 11:55:00,27.53,27.53,27.53,27.53,5000.0,27.53,27.53,27.53,27.53,5000.0
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 12:05:00,27.52,27.52,27.52,27.52,0.0,27.52,27.52,27.52,27.52,0.0
2022-06-09 12:10:00,27.57,27.58,27.57,27.58,25000.0,27.57,27.58,27.57,27.58,25000.0
2022-06-09 12:15:00,27.56,27.56,27.56,27.56,5000.0,27.56,27.56,27.56,27.56,5000.0
2022-06-09 12:20:00,27.56,27.56,27.56,27.56,0.0,27.56,27.56,27.56,27.56,0.0
2022-06-09 12:25:00,27.56,27.78,27.56,27.78,205000.0,27.56,27.78,27.56,27.78,205000.0
2022-06-09 12:30:00,27.71,27.71,27.71,27.71,5000.0,27.71,27.71,27.71,27.71,5000.0
2022-06-09 12:35:00,27.75,27.75,27.75,27.75,10000.0,27.75,27.75,27.75,27.75,10000.0
2022-06-09 12:40:00,27.74,27.82,27.72,27.8,95000.0,27.74,27.82,27.72,27.8,95000.0
2022-06-09 12:45:00,27.75,27.77,27.75,27.77,10000.0,27.75,27.77,27.75,27.77,10000.0
2022-06-09 12:50:00,27.77,27.77,27.77,27.77,0.0,27.77,27.77,27.77,27.77,0.0
2022-06-09 12:55:00,27.74,27.74,27.73,27.73,15000.0,27.74,27.74,27.73,27.73,15000.0
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 13:05:00,27.73,27.73,27.73,27.73,0.0,27.73,27.73,27.73,27.73,0.0
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 13:15:00,27.73,27.73,27.73,27.73,0.0,27.73,27.73,27.73,27.73,0.0
2022-06-09 13:20:00,27.67,27.67,27.67,27.67,5000.0,27.67,27.67,27.67,27.67,5000.0
2022-06-09 13:25:00,27.65,27.67,27.63,27.63,57500.0,27.65,27.67,27.63,27.63,57500.0
2022-06-09 13:30:00,27.63,27.63,27.63,27.63,0.0,27.63,27.63,27.63,27.63,0.0
2022-06-09 13:35:00,27.61,27.64,27.61,27.64,53300.0,27.61,27.64,27.61,27.64,53300.0
2022-06-09 13:40:00,27.64,27.64,27.64,27.64,0.0,27.64,27.64,27.64,27.64,0.0
2022-06-09 13:45:00,27.66,27.66,27.65,27.65,39400.0,27.66,27.66,27.65,27.65,39400.0
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 13:55:00,27.68,27.68,27.68,27.68,0.0,27.68,27.68,27.68,27.68,0.0
2022-06-09 14:00:00,27.67,27.67,27.64,27.64,43950.0,27.67,27.67,27.64,27.64,43950.0
2022-06-09 14:05:00,27.68,27.68,27.68,27.68,188750.0,27.68,27.68,27.68,27.68,188750.0
2022-06-09 14:10:00,27.67,27.67,27.66,27.67,73700.0,27.67,27.67,27.66,27.67,73700.0
2022-06-09 14:15:00,27.69,27.69,27.69,27.69,10000.0,27.69,27.69,27.69,27.69,10000.0
2022-06-09 14:20:00,27.72,27.73,27.68,27.68,99500.0,27.72,27.73,27.68,27.68,99500.0
2022-06-09 14:25:00,27.76,27.76,27.76,27.76,5000.0,27.76,27.76,27.76,27.76,5000.0
2022-06-09 14:30:00,27.76,27.76,27.76,27.76,0.0,27.76,27.76,27.76,27.76,0.0
2022-06-09 14:35:00,27.68,27.68,27.66,27.66,14650.0,27.68,27.68,27.66,27.66,14650.0
2022-06-09 14:40:00,27.66,27.66,27.62,27.62,25000.0,27.66,27.66,27.62,27.62,25000.0
2022-06-09 14:45:00,27.67,27.67,27.67,27.67,5000.0,27.67,27.67,27.67,27.67,5000.0
2022-06-09 14:50:00,27.65,27.66,27.65,27.66,10000.0,27.65,27.66,27.65,27.66,10000.0
2022-06-09 14:55:00,27.64,27.64,27.62,27.62,15850.0,27.64,27.64,27.62,27.62,15850.0
2022-06-09 15:00:00,27.62,27.62,27.56,27.56,114150.0,27.62,27.62,27.56,27.56,114150.0
2022-06-09 15:05:00,27.52,27.54,27.52,27.54,15000.0,27.52,27.54,27.52,27.54,15000.0
2022-06-09 15:10:00,27.52,27.54,27.5,27.5,141200.0,27.52,27.54,27.5,27.5,141200.0
2022-06-09 15:15:00,27.5,27.55,27.49,27.54,95000.0,27.5,27.55,27.49,27.54,95000.0
2022-06-09 15:20:00,27.56,27.57,27.56,27.57,10000.0,27.56,27.57,27.56,27.57,10000.0
2022-06-09 15:25:00,27.5,27.5,27.47,27.5,235000.0,27.5,27.5,27.47,27.5,235000.0
2022-06-09 15:30:00,27.53,27.55,27.53,27.54,55000.0,27.53,27.55,27.53,27.54,55000.0
2022-06-09 15:35:00,27.54,27.56,27.53,27.56,25700.0,27.54,27.56,27.53,27.56,25700.0
2022-06-09 15:40:00,27.5,27.53,27.49,27.53,112400.0,27.5,27.53,27.49,27.53,112400.0
2022-06-09 15:45:00,27.5,27.53,27.49,27.53,319300.0,27.5,27.53,27.49,27.53,319300.0
2022-06-09 15:50:00,27.5,27.52,27.47,27.51,196650.0,27.5,27.52,27.47,27.51,196650.0
2022-06-09 15:55:00,27.53,27.57,27.38,27.38,438300.0,27.53,27.57,27.38,27.38,438300.0
2022-06-10 09:30:00,26.77,26.86,26.59,26.69,152100.0,26.77,26.86,26.59,26.69,152100.0
2022-06-10 09:35:00,26.76,26.87,26.64,26.78,329250.0,26.76,26.87,26.64,26.78,329250.0
2022-06-10 09:40:00,26.8,26.8,26.64,26.78,205150.0,26.8,26.8,26.64,26.78,205150.0
2022-06-10 09:45:00,26.83,26.83,26.58,26.67,97800.0,26.83,26.83,26.58,26.67,97800.0
2022-06-10 09:50:00,26.67,26.67,26.42,26.46,155350.0,26.67,26.67,26.42,26.46,155350.0
2022-06-10 09:55:00,26.42,26.42,26.24,26.38,73750.0,26.42,26.42,26.24,26.38,73750.0
2022-06-10 10:00:00,26.33,26.34,26.22,26.29,257800.0,26.33,26.34,26.22,26.29,257800.0
2022-06-10 10:05:00,26.27,26.32,26.14,26.14,60000.0,26.27,26.32,26.14,26.14,60000.0
2022-06-10 10:10:00,26.16,26.21,26.1,26.16,182350.0,26.16,26.21,26.1,26.16,182350.0
2022-06-10 10:15:00,26.16,26.18,26.14,26.14,20000.0,26.16,26.18,26.14,26.14,20000.0
2022-06-10 10:20:00,26.14,26.2,26.11,26.2,95000.0,26.14,26.2,26.11,26.2,95000.0
2022-06-10 10:25:00,26.24,26.33,26.2,26.26,250950.0,26.24,26.33,26.2,26.26,250950.0
2022-06-10 10:30:00,26.25,26.33,26.25,26.3,60000.0,26.25,26.33,26.25,26.3,60000.0
2022-06-10 10:35:00,26.35,26.36,26.3,26.3,97500.0,26.35,26.36,26.3,26.3,97500.0
2022-06-10 10:40:00,26.33,26.38,26.31,26.38,45000.0,26.33,26.38,26.31,26.38,45000.0
2022-06-10 10:45:00,26.32,26.36,26.28,26.36,89300.0,26.32,26.36,26.28,26.36,89300.0
2022-06-10 10:50:00,26.36,26.44,26.28,26.29,239650.0,26.36,26.44,26.28,26.29,239650.0
2022-06-10 10:55:00,26.28,26.31,26.24,26.24,80000.0,26.28,26.31,26.24,26.24,80000.0
2022-06-10 11:00:00,26.21,26.28,26.21,26.26,53750.0,26.21,26.28,26.21,26.26,53750.0
2022-06-10 11:05:00,26.28,26.28,26.16,26.18,115000.0,26.28,26.28,26.16,26.18,115000.0
2022-06-10 11:10:00,26.18,26.23,26.14,26.23,50000.0,26.18,26.23,26.14,26.23,50000.0
2022-06-10 11:15:00,26.18,26.23,26.18,26.23,35000.0,26.18,26.23,26.18,26.23,35000.0
2022-06-10 11:20:00,26.29,26.29,26.29,26.29,5000.0,26.29,26.29,26.29,26.29,5000.0
2022-06-10 11:25:00,26.18,26.24,26.18,26.18,44300.0,26.18,26.24,26.18,26.18,44300.0
2022-06-10 11:30:00,26.18,26.2,26.15,26.15,35000.0,26.18,26.2,26.15,26.15,35000.0
2022-06-10 11:35:00,26.16,26.16,26.07,26.13,219100.0,26.16,26.16,26.07,26.13,219100.0
2022-06-10 11:40:00,26.11,26.13,26.07,26.13,85550.0,26.11,26.13,26.07,26.13,85550.0
2022-06-10 11:45:00,26.14,26.14,26.08,26.08,37500.0,26.14,26.14,26.08,26.08,37500.0
2022-06-10 11:50:00,26.09,26.09,26.09,26.09,20000.0,26.09,26.09,26.09,26.09,20000.0
2022-06-10 11:55:00,26.08,26.08,26.04,26.04,135000.0,26.08,26.08,26.04,26.04,135000.0
2022-06-10 12:00:00,26.11,26.13,26.05,26.1,55000.0,26.11,26.13,26.05,26.1,55000.0
2022-06-10 12:05:00,26.15,26.15,26.14,26.15,43950.0,26.15,26.15,26.14,26.15,43950.0
2022-06-10 12:10:00,26.15,26.17,26.14,26.14,55000.0,26.15,26.17,26.14,26.14,55000.0
2022-06-10 12:15:00,26.11,26.15,26.11,26.11,30100.0,26.11,26.15,26.11,26.11,30100.0
2022-06-10 12:20:00,26.1,26.22,26.1,26.22,68000.0,26.1,26.22,26.1,26.22,68000.0
2022-06-10 12:25:00,26.22,26.22,26.19,26.21,65000.0,26.22,26.22,26.19,26.21,65000.0
2022-06-10 12:30:00,26.18,26.2,26.18,26.18,15000.0,26.18,26.2,26.18,26.18,15000.0
2022-06-10 12:35:00,26.15,26.17,26.13,26.17,64850.0,26.15,26.17,26.13,26.17,64850.0
2022-06-10 12:40:00,26.23,26.27,26.23,26.27,20000.0,26.23,26.27,26.23,26.27,20000.0
2022-06-10 12:45:00,26.27,26.3,26.27,26.27,20000.0,26.27,26.3,26.27,26.27,20000.0
2022-06-10 12:50:00,26.27,26.27,26.27,26.27,5000.0,26.27,26.27,26.27,26.27,5000.0
2022-06-10 12:55:00,26.23,26.26,26.22,26.26,119600.0,26.23,26.26,26.22,26.26,119600.0
2022-06-10 13:00:00,26.27,26.29,26.23,26.27,45150.0,26.27,26.29,26.23,26.27,45150.0
2022-06-10 13:05:00,26.23,26.25,26.23,26.25,25000.0,26.23,26.25,26.23,26.25,25000.0
2022-06-10 13:10:00,26.23,26.23,26.19,26.19,23550.0,26.23,26.23,26.19,26.19,23550.0
2022-06-10 13:15:00,26.21,26.24,26.21,26.24,35000.0,26.21,26.24,26.21,26.24,35000.0
2022-06-10 13:20:00,26.24,26.29,26.24,26.29,30200.0,26.24,26.29,26.24,26.29,30200.0
2022-06-10 13:25:00,26.27,26.27,26.26,26.27,20000.0,26.27,26.27,26.26,26.27,20000.0
2022-06-10 13:30:00,26.27,26.27,26.2,26.22,50000.0,26.27,26.27,26.2,26.22,50000.0
2022-06-10 13:35:00,26.22,26.3,26.22,26.28,50000.0,26.22,26.3,26.22,26.28,50000.0
2022-06-10 13:40:00,26.32,26.32,26.32,26.32,5000.0,26.32,26.32,26.32,26.32,5000.0
2022-06-10 13:45:00,26.35,26.51,26.35,26.41,70000.0,26.35,26.51,26.35,26.41,70000.0
2022-06-10 13:50:00,26.46,26.5,26.44,26.44,36500.0,26.46,26.5,26.44,26.44,36500.0
2022-06-10 13:55:00,26.45,26.45,26.45,26.45,5000.0,26.45,26.45,26.45,26.45,5000.0
2022-06-10 14:00:00,26.44,26.47,26.39,26.39,91700.0,26.44,26.47,26.39,26.39,91700.0
2022-06-10 14:05:00,26.33,26.33,26.33,26.33,20000.0,26.33,26.33,26.33,26.33,20000.0
2022-06-10 14:10:00,26.41,26.41,26.37,26.39,25050.0,26.41,26.41,26.37,26.39,25050.0
2022-06-10 14:15:00,26.41,26.46,26.41,26.46,31750.0,26.41,26.46,26.41,26.46,31750.0
2022-06-10 14:20:00,26.51,26.51,26.51,26.51,10000.0,26.51,26.51,26.51,26.51,10000.0
2022-06-10 14:25:00,26.46,26.47,26.4,26.4,40050.0,26.46,26.47,26.4,26.4,40050.0
2022-06-10 14:30:00,26.41,26.43,26.39,26.43,20000.0,26.41,26.43,26.39,26.43,20000.0
2022-06-10 14:35:00,26.44,26.49,26.41,26.49,38250.0,26.44,26.49,26.41,26.49,38250.0
2022-06-10 14:40:00,26.42,26.42,26.36,26.42,52850.0,26.42,26.42,26.36,26.42,52850.0
2022-06-10 14:45:00,26.45,26.45,26.42,26.42,20000.0,26.45,26.45,26.42,26.42,20000.0
2022-06-10 14:50:00,26.42,26.48,26.41,26.48,30800.0,26.42,26.48,26.41,26.48,30800.0
2022-06-10 14:55:00,26.48,26.52,26.48,26.52,55000.0,26.48,26.52,26.48,26.52,55000.0
2022-06-10 15:00:00,26.56,26.56,26.43,26.45,75900.0,26.56,26.56,26.43,26.45,75900.0
2022-06-10 15:05:00,26.46,26.46,26.39,26.46,67500.0,26.46,26.46,26.39,26.46,67500.0
2022-06-10 15:10:00,26.46,26.5,26.45,26.5,67200.0,26.46,26.5,26.45,26.5,67200.0
2022-06-10 15:15:00,26.5,26.52,26.5,26.52,24000.0,26.5,26.52,26.5,26.52,24000.0
2022-06-10 15:20:00,26.5,26.53,26.46,26.53,181800.0,26.5,26.53,26.46,26.53,181800.0
2022-06-10 15:25:00,26.53,26.6,26.53,26.54,94300.0,26.53,26.6,26.53,26.54,94300.0
2022-06-10 15:30:00,26.53,26.53,26.47,26.47,120350.0,26.53,26.53,26.47,26.47,120350.0
2022-06-10 15:35:00,26.46,26.51,26.44,26.47,186050.0,26.46,26.51,26.44,26.47,186050.0
2022-06-10 15:40:00,26.5,26.5,26.37,26.4,94500.0,26.5,26.5,26.37,26.4,94500.0
2022-06-10 15:45:00,26.39,26.39,26.34,26.35,130050.0,26.39,26.39,26.34,26.35,130050.0
2022-06-10 15:50:00,26.33,26.42,26.33,26.4,246450.0,26.33,26.42,26.33,26.4,246450.0
2022-06-10 15:55:00,26.39,26.42,26.33,26.33,345800.0,26.39,26.42,26.33,26.33,345800.0
2022-06-13 09:30:00,25.42,25.7,25.42,25.58,239900.0,25.42,25.7,25.42,25.58,239900.0
2022-06-13 09:35:00,25.43,25.44,25.3,25.3,50600.0,25.43,25.44,25.3,25.3,50600.0
2022-06-13 09:40:00,25.35,25.4,25.26,25.4,50150.0,25.35,25.4,25.26,25.4,50150.0
2022-06-13 09:45:00,25.34,25.53,25.2,25.2,69450.0,25.34,25.53,25.2,25.2,69450.0
2022-06-13 09:50:00,25.24,25.25,25.02,25.1,160050.0,25.24,25.25,25.02,25.1,160050.0
2022-06-13 09:55:00,25.03,25.07,24.85,24.85,265950.0,25.03,25.07,24.85,24.85,265950.0
2022-06-13 10:00:00,24.81,24.95,24.74,24.9,176650.0,24.81,24.95,24.74,24.9,176650.0
2022-06-13 10:05:00,24.88,25.05,24.88,25.05,70000.0,24.88,25.05,24.88,25.05,70000.0
2022-06-13 10:10:00,24.93,24.93,24.71,24.81,90000.0,24.93,24.93,24.71,24.81,90000.0
2022-06-13 10:15:00,24.78,24.8,24.67,24.68,145000.0,24.78,24.8,24.67,24.68,145000.0
2022-06-13 10:20:00,24.69,24.71,24.65,24.67,45000.0,24.69,24.71,24.65,24.67,45000.0
2022-06-13 10:25:00,24.66,24.68,24.66,24.67,40050.0,24.66,24.68,24.66,24.67,40050.0
2022-06-13 10:30:00,24.71,24.71,24.3,24.38,348150.0,24.71,24.71,24.3,24.38,348150.0
2022-06-13 10:35:00,24.44,24.5,24.35,24.35,202650.0,24.44,24.5,24.35,24.35,202650.0
2022-06-13 10:40:00,24.34,24.35,24.28,24.28,115150.0,24.34,24.35,24.28,24.28,115150.0
2022-06-13 10:45:00,24.29,24.39,24.29,24.39,47450.0,24.29,24.39,24.29,24.39,47450.0
2022-06-13 10:50:00,24.37,24.66,24.35,24.66,229600.0,24.37,24.66,24.35,24.66,229600.0
2022-06-13 10:55:00,24.6,24.62,24.58,24.62,37000.0,24.6,24.62,24.58,24.62,37000.0
2022-06-13 11:00:00,24.63,24.63,24.5,24.56,59750.0,24.63,24.63,24.5,24.56,59750.0
2022-06-13 11:05:00,24.52,24.58,24.48,24.58,15000.0,24.52,24.58,24.48,24.58,15000.0
2022-06-13 11:10:00,24.57,24.61,24.54,24.54,31500.0,24.57,24.61,24.54,24.54,31500.0
2022-06-13 11:15:00,24.66,24.66,24.62,24.62,27500.0,24.66,24.66,24.62,24.62,27500.0
2022-06-13 11:20:00,24.61,24.72,24.61,24.68,32350.0,24.61,24.72,24.61,24.68,32350.0
2022-06-13 11:25:00,24.7,24.71,24.67,24.7,170850.0,24.7,24.71,24.67,24.7,170850.0
2022-06-13 11:30:00,24.73,24.76,24.68,24.68,50000.0,24.73,24.76,24.68,24.68,50000.0
2022-06-13 11:35:00,24.73,24.79,24.71,24.79,130000.0,24.73,24.79,24.71,24.79,130000.0
2022-06-13 11:40:00,24.76,24.81,24.76,24.79,30000.0,24.76,24.81,24.76,24.79,30000.0
2022-06-13 11:45:00,24.76,24.78,24.73,24.73,50250.0,24.76,24.78,24.73,24.73,50250.0
2022-06-13 11:50:00,24.79,24.83,24.76,24.76,45000.0,24.79,24.83,24.76,24.76,45000.0
2022-06-13 11:55:00,24.75,24.76,24.73,24.73,30000.0,24.75,24.76,24.73,24.73,30000.0
2022-06-13 12:00:00,24.76,24.81,24.75,24.81,19200.0,24.76,24.81,24.75,24.81,19200.0
2022-06-13 12:05:00,24.82,24.82,24.77,24.77,10050.0,24.82,24.82,24.77,24.77,10050.0
2022-06-13 12:10:00,24.83,24.95,24.8,24.9,75250.0,24.83,24.95,24.8,24.9,75250.0
2022-06-13 12:15:00,24.9,24.9,24.85,24.89,72250.0,24.9,24.9,24.85,24.89,72250.0
2022-06-13 12:20:00,24.88,24.88,24.86,24.86,10000.0,24.88,24.88,24.86,24.86,10000.0
2022-06-13 12:25:00,24.87,24.94,24.87,24.94,48850.0,24.87,24.94,24.87,24.94,48850.0
2022-06-13 12:30:00,24.93,24.99,24.92,24.98,485000.0,24.93,24.99,24.92,24.98,485000.0
2022-06-13 12:35:00,24.97,25.06,24.95,25.06,70000.0,24.97,25.06,24.95,25.06,70000.0
2022-06-13 12:40:00,25.06,25.06,24.97,24.97,100000.0,25.06,25.06,24.97,24.97,100000.0
2022-06-13 12:45:00,25.0,25.01,24.97,24.97,40100.0,25.0,25.01,24.97,24.97,40100.0
2022-06-13 12:50:00,24.97,25.0,24.97,24.97,90850.0,24.97,25.0,24.97,24.97,90850.0
2022-06-13 12:55:00,24.94,24.96,24.83,24.83,67500.0,24.94,24.96,24.83,24.83,67500.0
2022-06-13 13:00:00,24.83,24.85,24.82,24.82,30000.0,24.83,24.85,24.82,24.82,30000.0
2022-06-13 13:05:00,24.82,24.84,24.81,24.84,40500.0,24.82,24.84,24.81,24.84,40500.0
2022-06-13 13:10:00,24.85,24.85,24.81,24.82,60000.0,24.85,24.85,24.81,24.82,60000.0
2022-06-13 13:15:00,24.84,24.84,24.82,24.83,40000.0,24.84,24.84,24.82,24.83,40000.0
2022-06-13 13:20:00,24.82,24.82,24.79,24.79,15000.0,24.82,24.82,24.79,24.79,15000.0
2022-06-13 13:25:00,24.74,24.74,24.61,24.7,65000.0,24.74,24.74,24.61,24.7,65000.0
2022-06-13 13:30:00,24.7,24.7,24.7,24.7,0.0,24.7,24.7,24.7,24.7,0.0
2022-06-13 13:35:00,24.7,24.7,24.63,24.68,55000.0,24.7,24.7,24.63,24.68,55000.0
2022-06-13 13:40:00,24.68,24.76,24.68,24.76,25000.0,24.68,24.76,24.68,24.76,25000.0
2022-06-13 13:45:00,24.73,24.79,24.73,24.79,35000.0,24.73,24.79,24.73,24.79,35000.0
2022-06-13 13:50:00,24.8,24.8,24.73,24.74,80000.0,24.8,24.8,24.73,24.74,80000.0
2022-06-13 13:55:00,24.76,24.78,24.74,24.74,50550.0,24.76,24.78,24.74,24.74,50550.0
2022-06-13 14:00:00,24.76,24.78,24.74,24.78,30400.0,24.76,24.78,24.74,24.78,30400.0
2022-06-13 14:05:00,24.76,24.76,24.74,24.75,55000.0,24.76,24.76,24.74,24.75,55000.0
2022-06-13 14:10:00,24.74,24.79,24.72,24.72,57900.0,24.74,24.79,24.72,24.72,57900.0
2022-06-13 14:15:00,24.77,24.77,24.75,24.77,35000.0,24.77,24.77,24.75,24.77,35000.0
2022-06-13 14:20:00,24.8,24.81,24.77,24.77,25000.0,24.8,24.81,24.77,24.77,25000.0
2022-06-13 14:25:00,24.81,24.82,24.78,24.8,55450.0,24.81,24.82,24.78,24.8,55450.0
2022-06-13 14:30:00,24.76,24.79,24.72,24.74,39950.0,24.76,24.79,24.72,24.74,39950.0
2022-06-13 14:35:00,24.8,24.83,24.79,24.79,170000.0,24.8,24.83,24.79,24.79,170000.0
2022-06-13 14:40:00,24.88,24.88,24.8,24.8,40000.0,24.88,24.88,24.8,24.8,40000.0
2022-06-13 14:45:00,24.85,24.85,24.83,24.83,15400.0,24.85,24.85,24.83,24.83,15400.0
2022-06-13 14:50:00,24.78,24.84,24.76,24.79,56300.0,24.78,24.84,24.76,24.79,56300.0
2022-06-13 14:55:00,24.8,24.8,24.72,24.76,15000.0,24.8,24.8,24.72,24.76,15000.0
2022-06-13 15:00:00,24.73,24.78,24.7,24.76,86800.0,24.73,24.78,24.7,24.76,86800.0
2022-06-13 15:05:00,24.76,24.77,24.73,24.74,40050.0,24.76,24.77,24.73,24.74,40050.0
2022-06-13 15:10:00,24.73,24.73,24.71,24.71,20000.0,24.73,24.73,24.71,24.71,20000.0
2022-06-13 15:15:00,24.7,24.83,24.7,24.72,100000.0,24.7,24.83,24.7,24.72,100000.0
2022-06-13 15:20:00,24.74,24.77,24.67,24.73,121350.0,24.74,24.77,24.67,24.73,121350.0
2022-06-13 15:25:00,24.7,24.7,24.65,24.66,70000.0,24.7,24.7,24.65,24.66,70000.0
2022-06-13 15:30:00,24.65,24.67,24.6,24.66,155000.0,24.65,24.67,24.6,24.66,155000.0
2022-06-13 15:35:00,24.66,24.73,24.66,24.67,140750.0,24.66,24.73,24.66,24.67,140750.0
2022-06-13 15:40:00,24.67,24.73,24.67,24.68,549200.0,24.67,24.73,24.67,24.68,549200.0
2022-06-13 15:45:00,24.67,24.69,24.63,24.64,138850.0,24.67,24.69,24.63,24.64,138850.0
2022-06-13 15:50:00,24.63,24.68,24.59,24.68,230400.0,24.63,24.68,24.59,24.68,230400.0
2022-06-13 15:55:00,24.67,24.7,24.63,24.68,580350.0,24.67,24.7,24.63,24.68,580350.0
2022-06-14 09:30:00,24.47,24.76,24.47,24.76,133600.0,24.47,24.76,24.47,24.76,133600.0
2022-06-14 09:35:00,24.82,24.9,24.81,24.81,15000.0,24.82,24.9,24.81,24.81,15000.0
2022-06-14 09:40:00,24.8,24.8,24.44,24.48,94650.0,24.8,24.8,24.44,24.48,94650.0
2022-06-14 09:45:00,24.5,24.51,24.5,24.5,22650.0,24.5,24.51,24.5,24.5,22650.0
2022-06-14 09:50:00,24.64,24.64,24.41,24.62,137100.0,24.64,24.64,24.41,24.62,137100.0
2022-06-14 09:55:00,24.68,24.72,24.68,24.72,20000.0,24.68,24.72,24.68,24.72,20000.0
2022-06-14 10:00:00,24.71,24.75,24.71,24.75,10000.0,24.71,24.75,24.71,24.75,10000.0
2022-06-14 10:05:00,24.62,24.7,24.61,24.61,59550.0,24.62,24.7,24.61,24.61,59550.0
2022-06-14 10:10:00,24.57,24.57,24.45,24.45,70000.0,24.57,24.57,24.45,24.45,70000.0
2022-06-14 10:15:00,24.48,24.48,24.48,24.48,10000.0,24.48,24.48,24.48,24.48,10000.0
2022-06-14 10:20:00,24.42,24.45,24.36,24.36,35000.0,24.42,24.45,24.36,24.36,35000.0
2022-06-14 10:25:00,24.42,24.42,24.36,24.36,67050.0,24.42,24.42,24.36,24.36,67050.0
2022-06-14 10:30:00,24.43,24.45,24.36,24.45,30100.0,24.43,24.45,24.36,24.45,30100.0
2022-06-14 10:35:00,24.5,24.5,24.5,24.5,5000.0,24.5,24.5,24.5,24.5,5000.0
2022-06-14 10:40:00,24.53,24.53,24.41,24.41,15000.0,24.53,24.53,24.41,24.41,15000.0
2022-06-14 10:45:00,24.5,24.53,24.5,24.52,20000.0,24.5,24.53,24.5,24.52,20000.0
2022-06-14 10:50:00,24.59,24.65,24.59,24.6,49150.0,24.59,24.65,24.59,24.6,49150.0
2022-06-14 10:55:00,24.56,24.56,24.56,24.56,5000.0,24.56,24.56,24.56,24.56,5000.0
2022-06-14 11:00:00,24.56,24.6,24.56,24.58,42000.0,24.56,24.6,24.56,24.58,42000.0
2022-06-14 11:05:00,24.51,24.57,24.5,24.57,44250.0,24.51,24.57,24.5,24.57,44250.0
2022-06-14 11:10:00,24.49,24.49,24.46,24.46,26150.0,24.49,24.49,24.46,24.46,26150.0
2022-06-14 11:15:00,24.42,24.47,24.42,24.46,35000.0,24.42,24.47,24.42,24.46,35000.0
2022-06-14 11:20:00,24.46,24.46,24.36,24.38,102700.0,24.46,24.46,24.36,24.38,102700.0
2022-06-14 11:25:00,24.44,24.48,24.38,24.48,29750.0,24.44,24.48,24.38,24.48,29750.0
2022-06-14 11:30:00,24.41,24.5,24.41,24.5,25000.0,24.41,24.5,24.41,24.5,25000.0
2022-06-14 11:35:00,24.44,24.55,24.44,24.55,22500.0,24.44,24.55,24.44,24.55,22500.0
2022-06-14 11:40:00,24.48,24.55,24.48,24.55,10000.0,24.48,24.55,24.48,24.55,10000.0
2022-06-14 11:45:00,24.51,24.54,24.51,24.52,21950.0,24.51,24.54,24.51,24.52,21950.0
2022-06-14 11:50:00,24.49,24.56,24.46,24.53,222300.0,24.49,24.56,24.46,24.53,222300.0
2022-06-14 11:55:00,24.58,24.62,24.53,24.62,15000.0,24.58,24.62,24.53,24.62,15000.0
2022-06-14 12:00:00,24.6,24.6,24.41,24.49,64650.0,24.6,24.6,24.41,24.49,64650.0
2022-06-14 12:05:00,24.41,24.41,24.41,24.41,5000.0,24.41,24.41,24.41,24.41,5000.0
2022-06-14 12:10:00,24.51,24.51,24.45,24.45,30000.0,24.51,24.51,24.45,24.45,30000.0
2022-06-14 12:15:00,24.48,24.48,24.48,24.48,5000.0,24.48,24.48,24.48,24.48,5000.0
2022-06-14 12:20:00,24.48,24.48,24.47,24.47,15000.0,24.48,24.48,24.47,24.47,15000.0
2022-06-14 12:25:00,24.46,24.5,24.42,24.42,15000.0,24.46,24.5,24.42,24.42,15000.0
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 12:35:00,24.38,24.38,24.38,24.38,0.0,24.38,24.38,24.38,24.38,0.0
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 12:45:00,24.41,24.41,24.41,24.41,0.0,24.41,24.41,24.41,24.41,0.0
2022-06-14 12:50:00,24.37,24.47,24.37,24.47,15000.0,24.37,24.47,24.37,24.47,15000.0
2022-06-14 12:55:00,24.41,24.42,24.35,24.35,40000.0,24.41,24.42,24.35,24.35,40000.0
2022-06-14 13:00:00,24.41,24.41,24.41,24.41,15000.0,24.41,24.41,24.41,24.41,15000.0
2022-06-14 13:05:00,24.44,24.48,24.4,24.48,20000.0,24.44,24.48,24.4,24.48,20000.0
2022-06-14 13:10:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2022-06-14 13:15:00,24.55,24.55,24.55,24.55,5000.0,24.55,24.55,24.55,24.55,5000.0
2022-06-14 13:20:00,24.57,24.59,24.57,24.59,10000.0,24.57,24.59,24.57,24.59,10000.0
2022-06-14 13:25:00,24.52,24.52,24.52,24.52,15000.0,24.52,24.52,24.52,24.52,15000.0
2022-06-14 13:30:00,24.46,24.47,24.38,24.38,35000.0,24.46,24.47,24.38,24.38,35000.0
2022-06-14 13:35:00,24.35,24.35,24.34,24.34,10000.0,24.35,24.35,24.34,24.34,10000.0
2022-06-14 13:40:00,24.31,24.33,24.31,24.31,42200.0,24.31,24.33,24.31,24.31,42200.0
2022-06-14 13:45:00,24.3,24.3,24.25,24.27,39800.0,24.3,24.3,24.25,24.27,39800.0
2022-06-14 13:50:00,24.26,24.26,24.26,24.26,5000.0,24.26,24.26,24.26,24.26,5000.0
2022-06-14 13:55:00,24.28,24.28,24.25,24.25,10000.0,24.28,24.28,24.25,24.25,10000.0
2022-06-14 14:00:00,24.28,24.28,24.26,24.26,30000.0,24.28,24.28,24.26,24.26,30000.0
2022-06-14 14:05:00,24.26,24.31,24.26,24.3,163400.0,24.26,24.31,24.26,24.3,163400.0
2022-06-14 14:10:00,24.28,24.28,24.26,24.28,25000.0,24.28,24.28,24.26,24.28,25000.0
2022-06-14 14:15:00,24.27,24.29,24.26,24.28,44000.0,24.27,24.29,24.26,24.28,44000.0
2022-06-14 14:20:00,24.3,24.31,24.29,24.29,70100.0,24.3,24.31,24.29,24.29,70100.0
2022-06-14 14:25:00,24.29,24.31,24.29,24.31,15000.0,24.29,24.31,24.29,24.31,15000.0
2022-06-14 14:30:00,24.3,24.31,24.26,24.29,45000.0,24.3,24.31,24.26,24.29,45000.0
2022-06-14 14:35:00,24.32,24.32,24.27,24.27,10000.0,24.32,24.32,24.27,24.27,10000.0
2022-06-14 14:40:00,24.28,24.28,24.25,24.25,32000.0,24.28,24.28,24.25,24.25,32000.0
2022-06-14 14:45:00,24.25,24.25,24.2,24.2,35500.0,24.25,24.25,24.2,24.2,35500.0
2022-06-14 14:50:00,24.21,24.21,24.18,24.18,15000.0,24.21,24.21,24.18,24.18,15000.0
2022-06-14 14:55:00,24.17,24.17,24.14,24.17,27550.0,24.17,24.17,24.14,24.17,27550.0
2022-06-14 15:00:00,24.17,24.17,24.13,24.13,45000.0,24.17,24.17,24.13,24.13,45000.0
2022-06-14 15:05:00,24.1,24.1,24.1,24.1,10000.0,24.1,24.1,24.1,24.1,10000.0
2022-06-14 15:10:00,24.1,24.11,24.07,24.08,115000.0,24.1,24.11,24.07,24.08,115000.0
2022-06-14 15:15:00,24.0,24.0,23.96,23.97,149550.0,24.0,24.0,23.96,23.97,149550.0
2022-06-14 15:20:00,23.98,24.0,23.93,23.93,201950.0,23.98,24.0,23.93,23.93,201950.0
2022-06-14 15:25:00,23.94,24.01,23.94,24.01,160100.0,23.94,24.01,23.94,24.01,160100.0
2022-06-14 15:30:00,24.01,24.11,24.01,24.11,104100.0,24.01,24.11,24.01,24.11,104100.0
2022-06-14 15:35:00,24.11,24.15,24.1,24.14,161600.0,24.11,24.15,24.1,24.14,161600.0
2022-06-14 15:40:00,24.18,24.19,24.12,24.12,145000.0,24.18,24.19,24.12,24.12,145000.0
2022-06-14 15:45:00,24.11,24.17,24.11,24.16,116800.0,24.11,24.17,24.11,24.16,116800.0
2022-06-14 15:50:00,24.19,24.19,24.1,24.1,116750.0,24.19,24.19,24.1,24.1,116750.0
2022-06-14 15:55:00,24.13,24.13,24.08,24.08,296700.0,24.13,24.13,24.08,24.08,296700.0
2022-06-15 09:30:00,24.67,24.82,24.64,24.82,153000.0,24.67,24.82,24.64,24.82,153000.0
2022-06-15 09:35:00,24.8,24.8,24.67,24.73,42500.0,24.8,24.8,24.67,24.73,42500.0
2022-06-15 09:40:00,24.79,24.97,24.79,24.85,33750.0,24.79,24.97,24.79,24.85,33750.0
2022-06-15 09:45:00,24.86,25.02,24.84,25.02,133850.0,24.86,25.02,24.84,25.02,133850.0
2022-06-15 09:50:00,25.05,25.05,24.93,24.93,35000.0,25.05,25.05,24.93,24.93,35000.0
2022-06-15 09:55:00,24.97,24.97,24.96,24.96,15000.0,24.97,24.97,24.96,24.96,15000.0
2022-06-15 10:00:00,24.97,25.04,24.97,25.04,37000.0,24.97,25.04,24.97,25.04,37000.0
2022-06-15 10:05:00,25.04,25.08,25.01,25.08,25000.0,25.04,25.08,25.01,25.08,25000.0
2022-06-15 10:10:00,25.07,25.12,25.07,25.08,35000.0,25.07,25.12,25.07,25.08,35000.0
2022-06-15 10:15:00,25.07,25.1,25.05,25.05,15000.0,25.07,25.1,25.05,25.05,15000.0
2022-06-15 10:20:00,25.1,25.1,25.05,25.05,10000.0,25.1,25.1,25.05,25.05,10000.0
2022-06-15 10:25:00,25.09,25.11,25.03,25.11,25050.0,25.09,25.11,25.03,25.11,25050.0
2022-06-15 10:30:00,25.07,25.07,24.94,24.94,35050.0,25.07,25.07,24.94,24.94,35050.0
2022-06-15 10:35:00,24.97,24.97,24.97,24.97,5000.0,24.97,24.97,24.97,24.97,5000.0
2022-06-15 10:40:00,24.98,24.98,24.9,24.92,58300.0,24.98,24.98,24.9,24.92,58300.0
2022-06-15 10:45:00,24.9,25.0,24.9,24.95,75500.0,24.9,25.0,24.9,24.95,75500.0
2022-06-15 10:50:00,24.99,24.99,24.84,24.84,25000.0,24.99,24.99,24.84,24.84,25000.0
2022-06-15 10:55:00,24.83,24.99,24.83,24.99,40000.0,24.83,24.99,24.83,24.99,40000.0
2022-06-15 11:00:00,24.95,24.98,24.94,24.98,30000.0,24.95,24.98,24.94,24.98,30000.0
2022-06-15 11:05:00,24.95,24.95,24.95,24.95,5000.0,24.95,24.95,24.95,24.95,5000.0
2022-06-15 11:10:00,24.96,24.96,24.94,24.96,55550.0,24.96,24.96,24.94,24.96,55550.0
2022-06-15 11:15:00,24.95,25.02,24.95,25.02,37250.0,24.95,25.02,24.95,25.02,37250.0
2022-06-15 11:20:00,25.04,25.05,25.03,25.03,40000.0,25.04,25.05,25.03,25.03,40000.0
2022-06-15 11:25:00,25.07,25.07,25.07,25.07,5000.0,25.07,25.07,25.07,25.07,5000.0
2022-06-15 11:30:00,25.1,25.14,25.1,25.12,35000.0,25.1,25.14,25.1,25.12,35000.0
2022-06-15 11:35:00,25.11,25.22,25.11,25.19,57350.0,25.11,25.22,25.11,25.19,57350.0
2022-06-15 11:40:00,25.18,25.18,25.15,25.17,40900.0,25.18,25.18,25.15,25.17,40900.0
2022-06-15 11:45:00,25.23,25.23,25.23,25.23,5000.0,25.23,25.23,25.23,25.23,5000.0
2022-06-15 11:50:00,25.18,25.18,25.18,25.18,5000.0,25.18,25.18,25.18,25.18,5000.0
2022-06-15 11:55:00,25.21,25.21,25.21,25.21,5000.0,25.21,25.21,25.21,25.21,5000.0
2022-06-15 12:00:00,25.2,25.2,25.2,25.2,12900.0,25.2,25.2,25.2,25.2,12900.0
2022-06-15 12:05:00,25.22,25.24,25.22,25.24,25000.0,25.22,25.24,25.22,25.24,25000.0
2022-06-15 12:10:00,25.19,25.21,25.19,25.21,15000.0,25.19,25.21,25.19,25.21,15000.0
2022-06-15 12:15:00,25.31,25.31,25.28,25.3,15000.0,25.31,25.31,25.28,25.3,15000.0
2022-06-15 12:20:00,25.34,25.36,25.34,25.36,19700.0,25.34,25.36,25.34,25.36,19700.0
2022-06-15 12:25:00,25.38,25.38,25.34,25.34,25000.0,25.38,25.38,25.34,25.34,25000.0
2022-06-15 12:30:00,25.37,25.37,25.33,25.34,63550.0,25.37,25.37,25.33,25.34,63550.0
2022-06-15 12:35:00,25.36,25.36,25.31,25.31,135000.0,25.36,25.36,25.31,25.31,135000.0
2022-06-15 12:40:00,25.34,25.34,25.27,25.28,45000.0,25.34,25.34,25.27,25.28,45000.0
2022-06-15 12:45:00,25.3,25.3,25.3,25.3,20000.0,25.3,25.3,25.3,25.3,20000.0
2022-06-15 12:50:00,25.35,25.35,25.27,25.27,45200.0,25.35,25.35,25.27,25.27,45200.0
2022-06-15 12:55:00,25.22,25.22,25.2,25.22,35000.0,25.22,25.22,25.2,25.22,35000.0
2022-06-15 13:00:00,25.17,25.24,25.16,25.21,40550.0,25.17,25.24,25.16,25.21,40550.0
2022-06-15 13:05:00,25.3,25.3,25.25,25.25,10000.0,25.3,25.3,25.25,25.25,10000.0
2022-06-15 13:10:00,25.27,25.33,25.23,25.3,80000.0,25.27,25.33,25.23,25.3,80000.0
2022-06-15 13:15:00,25.3,25.34,25.23,25.28,75200.0,25.3,25.34,25.23,25.28,75200.0
2022-06-15 13:20:00,25.26,25.34,25.25,25.29,47900.0,25.26,25.34,25.25,25.29,47900.0
2022-06-15 13:25:00,25.28,25.29,25.23,25.26,115000.0,25.28,25.29,25.23,25.26,115000.0
2022-06-15 13:30:00,25.26,25.29,25.25,25.25,25000.0,25.26,25.29,25.25,25.25,25000.0
2022-06-15 13:35:00,25.29,25.32,25.29,25.32,10000.0,25.29,25.32,25.29,25.32,10000.0
2022-06-15 13:40:00,25.28,25.3,25.22,25.29,100000.0,25.28,25.3,25.22,25.29,100000.0
2022-06-15 13:45:00,25.25,25.28,25.24,25.28,25000.0,25.25,25.28,25.24,25.28,25000.0
2022-06-15 13:50:00,25.25,25.28,25.2,25.23,35000.0,25.25,25.28,25.2,25.23,35000.0
2022-06-15 13:55:00,25.28,25.38,25.27,25.29,140350.0,25.28,25.38,25.27,25.29,140350.0
2022-06-15 14:00:00,25.41,25.46,25.1,25.17,204650.0,25.41,25.46,25.1,25.17,204650.0
2022-06-15 14:05:00,25.18,25.18,25.08,25.16,37250.0,25.18,25.18,25.08,25.16,37250.0
2022-06-15 14:10:00,25.14,25.3,25.13,25.3,39550.0,25.14,25.3,25.13,25.3,39550.0
2022-06-15 14:15:00,25.15,25.34,25.15,25.32,50000.0,25.15,25.34,25.15,25.32,50000.0
2022-06-15 14:20:00,25.32,25.34,25.07,25.07,90050.0,25.32,25.34,25.07,25.07,90050.0
2022-06-15 14:25:00,25.04,25.08,25.04,25.08,10000.0,25.04,25.08,25.04,25.08,10000.0
2022-06-15 14:30:00,25.16,25.16,24.96,24.98,135650.0,25.16,25.16,24.96,24.98,135650.0
2022-06-15 14:35:00,25.0,25.34,25.0,25.31,47650.0,25.0,25.34,25.0,25.31,47650.0
2022-06-15 14:40:00,25.23,25.52,25.23,25.5,115000.0,25.23,25.52,25.23,25.5,115000.0
2022-06-15 14:45:00,25.5,25.59,25.46,25.46,131900.0,25.5,25.59,25.46,25.46,131900.0
2022-06-15 14:50:00,25.5,25.51,25.33,25.33,42050.0,25.5,25.51,25.33,25.33,42050.0
2022-06-15 14:55:00,25.36,25.36,25.24,25.24,30250.0,25.36,25.36,25.24,25.24,30250.0
2022-06-15 15:00:00,25.34,25.43,25.31,25.31,54100.0,25.34,25.43,25.31,25.31,54100.0
2022-06-15 15:05:00,25.45,25.45,25.36,25.4,45000.0,25.45,25.45,25.36,25.4,45000.0
2022-06-15 15:10:00,25.46,25.47,25.35,25.35,80150.0,25.46,25.47,25.35,25.35,80150.0
2022-06-15 15:15:00,25.33,25.38,25.32,25.33,63500.0,25.33,25.38,25.32,25.33,63500.0
2022-06-15 15:20:00,25.45,25.58,25.45,25.58,173350.0,25.45,25.58,25.45,25.58,173350.0
2022-06-15 15:25:00,25.56,25.65,25.53,25.65,171300.0,25.56,25.65,25.53,25.65,171300.0
2022-06-15 15:30:00,25.63,25.8,25.63,25.75,179300.0,25.63,25.8,25.63,25.75,179300.0
2022-06-15 15:35:00,25.77,25.77,25.61,25.65,217900.0,25.77,25.77,25.61,25.65,217900.0
2022-06-15 15:40:00,25.57,25.57,25.47,25.47,109900.0,25.57,25.57,25.47,25.47,109900.0
2022-06-15 15:45:00,25.47,25.51,25.45,25.47,75000.0,25.47,25.51,25.45,25.47,75000.0
2022-06-15 15:50:00,25.45,25.45,25.37,25.37,212500.0,25.45,25.45,25.37,25.37,212500.0
2022-06-15 15:55:00,25.37,25.43,25.32,25.36,420850.0,25.37,25.43,25.32,25.36,420850.0
2022-06-16 09:30:00,24.95,24.95,24.43,24.43,190600.0,24.95,24.95,24.43,24.43,190600.0
2022-06-16 09:35:00,24.46,24.53,24.45,24.45,20350.0,24.46,24.53,24.45,24.45,20350.0
2022-06-16 09:40:00,24.44,24.57,24.44,24.57,122000.0,24.44,24.57,24.44,24.57,122000.0
2022-06-16 09:45:00,24.63,24.66,24.57,24.66,160000.0,24.63,24.66,24.57,24.66,160000.0
2022-06-16 09:50:00,24.57,24.57,24.51,24.56,54100.0,24.57,24.57,24.51,24.56,54100.0
2022-06-16 09:55:00,24.55,24.59,24.54,24.54,52650.0,24.55,24.59,24.54,24.54,52650.0
2022-06-16 10:00:00,24.47,24.5,24.43,24.44,80000.0,24.47,24.5,24.43,24.44,80000.0
2022-06-16 10:05:00,24.43,24.45,24.35,24.41,55250.0,24.43,24.45,24.35,24.41,55250.0
2022-06-16 10:10:00,24.34,24.44,24.34,24.43,25100.0,24.34,24.44,24.34,24.43,25100.0
2022-06-16 10:15:00,24.4,24.44,24.4,24.4,109200.0,24.4,24.44,24.4,24.4,109200.0
2022-06-16 10:20:00,24.44,24.44,24.44,24.44,5000.0,24.44,24.44,24.44,24.44,5000.0
2022-06-16 10:25:00,24.45,24.45,24.36,24.36,25000.0,24.45,24.45,24.36,24.36,25000.0
2022-06-16 10:30:00,24.38,24.39,24.38,24.39,25000.0,24.38,24.39,24.38,24.39,25000.0
2022-06-16 10:35:00,24.39,24.39,24.27,24.27,139650.0,24.39,24.39,24.27,24.27,139650.0
2022-06-16 10:40:00,24.27,24.27,24.27,24.27,0.0,24.27,24.27,24.27,24.27,0.0
2022-06-16 10:45:00,24.29,24.29,24.23,24.25,30000.0,24.29,24.29,24.23,24.25,30000.0
2022-06-16 10:50:00,24.24,24.27,24.21,24.25,60000.0,24.24,24.27,24.21,24.25,60000.0
2022-06-16 10:55:00,24.28,24.28,24.25,24.27,48250.0,24.28,24.28,24.25,24.27,48250.0
2022-06-16 11:00:00,24.27,24.29,24.25,24.27,86450.0,24.27,24.29,24.25,24.27,86450.0
2022-06-16 11:05:00,24.25,24.25,24.18,24.21,130800.0,24.25,24.25,24.18,24.21,130800.0
2022-06-16 11:10:00,24.3,24.31,24.27,24.27,169250.0,24.3,24.31,24.27,24.27,169250.0
2022-06-16 11:15:00,24.35,24.41,24.35,24.41,142000.0,24.35,24.41,24.35,24.41,142000.0
2022-06-16 11:20:00,24.37,24.44,24.37,24.41,137450.0,24.37,24.44,24.37,24.41,137450.0
2022-06-16 11:25:00,24.47,24.5,24.46,24.5,117950.0,24.47,24.5,24.46,24.5,117950.0
2022-06-16 11:30:00,24.46,24.48,24.42,24.46,65000.0,24.46,24.48,24.42,24.46,65000.0
2022-06-16 11:35:00,24.4,24.44,24.4,24.44,48600.0,24.4,24.44,24.4,24.44,48600.0
2022-06-16 11:40:00,24.46,24.46,24.38,24.41,50000.0,24.46,24.46,24.38,24.41,50000.0
2022-06-16 11:45:00,24.43,24.44,24.43,24.44,15000.0,24.43,24.44,24.43,24.44,15000.0
2022-06-16 11:50:00,24.38,24.39,24.36,24.36,60000.0,24.38,24.39,24.36,24.36,60000.0
2022-06-16 11:55:00,24.37,24.38,24.36,24.38,25000.0,24.37,24.38,24.36,24.38,25000.0
2022-06-16 12:00:00,24.41,24.42,24.33,24.34,25000.0,24.41,24.42,24.33,24.34,25000.0
2022-06-16 12:05:00,24.32,24.32,24.31,24.31,20000.0,24.32,24.32,24.31,24.31,20000.0
2022-06-16 12:10:00,24.33,24.37,24.3,24.3,25000.0,24.33,24.37,24.3,24.3,25000.0
2022-06-16 12:15:00,24.35,24.37,24.32,24.36,35000.0,24.35,24.37,24.32,24.36,35000.0
2022-06-16 12:20:00,24.33,24.34,24.33,24.34,20000.0,24.33,24.34,24.33,24.34,20000.0
2022-06-16 12:25:00,24.35,24.35,24.33,24.33,25000.0,24.35,24.35,24.33,24.33,25000.0
2022-06-16 12:30:00,24.35,24.37,24.34,24.37,15000.0,24.35,24.37,24.34,24.37,15000.0
2022-06-16 12:35:00,24.33,24.36,24.33,24.34,45000.0,24.33,24.36,24.33,24.34,45000.0
2022-06-16 12:40:00,24.38,24.47,24.38,24.47,39300.0,24.38,24.47,24.38,24.47,39300.0
2022-06-16 12:45:00,24.44,24.46,24.41,24.46,55000.0,24.44,24.46,24.41,24.46,55000.0
2022-06-16 12:50:00,24.43,24.46,24.4,24.46,69900.0,24.43,24.46,24.4,24.46,69900.0
2022-06-16 12:55:00,24.45,24.45,24.4,24.4,65300.0,24.45,24.45,24.4,24.4,65300.0
2022-06-16 13:00:00,24.42,24.42,24.36,24.38,30000.0,24.42,24.42,24.36,24.38,30000.0
2022-06-16 13:05:00,24.41,24.46,24.41,24.46,10100.0,24.41,24.46,24.41,24.46,10100.0
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 13:15:00,24.38,24.38,24.38,24.38,0.0,24.38,24.38,24.38,24.38,0.0
2022-06-16 13:20:00,24.41,24.43,24.31,24.32,50000.0,24.41,24.43,24.31,24.32,50000.0
2022-06-16 13:25:00,24.3,24.42,24.3,24.41,38600.0,24.3,24.42,24.3,24.41,38600.0
2022-06-16 13:30:00,24.37,24.4,24.37,24.4,10000.0,24.37,24.4,24.37,24.4,10000.0
2022-06-16 13:35:00,24.36,24.36,24.34,24.34,10000.0,24.36,24.36,24.34,24.34,10000.0
2022-06-16 13:40:00,24.38,24.38,24.34,24.37,30650.0,24.38,24.38,24.34,24.37,30650.0
2022-06-16 13:45:00,24.33,24.33,24.28,24.28,30000.0,24.33,24.33,24.28,24.28,30000.0
2022-06-16 13:50:00,24.27,24.35,24.27,24.35,100650.0,24.27,24.35,24.27,24.35,100650.0
2022-06-16 13:55:00,24.31,24.31,24.31,24.31,19950.0,24.31,24.31,24.31,24.31,19950.0
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 14:05:00,24.31,24.31,24.31,24.31,0.0,24.31,24.31,24.31,24.31,0.0
2022-06-16 14:10:00,24.3,24.32,24.28,24.28,59100.0,24.3,24.32,24.28,24.28,59100.0
2022-06-16 14:15:00,24.33,24.33,24.3,24.31,122500.0,24.33,24.33,24.3,24.31,122500.0
2022-06-16 14:20:00,24.35,24.37,24.33,24.37,40150.0,24.35,24.37,24.33,24.37,40150.0
2022-06-16 14:25:00,24.42,24.42,24.34,24.34,70000.0,24.42,24.42,24.34,24.34,70000.0
2022-06-16 14:30:00,24.32,24.35,24.3,24.3,35050.0,24.32,24.35,24.3,24.3,35050.0
2022-06-16 14:35:00,24.33,24.33,24.29,24.29,10000.0,24.33,24.33,24.29,24.29,10000.0
2022-06-16 14:40:00,24.32,24.43,24.32,24.36,20000.0,24.32,24.43,24.32,24.36,20000.0
2022-06-16 14:45:00,24.29,24.29,24.25,24.25,30050.0,24.29,24.29,24.25,24.25,30050.0
2022-06-16 14:50:00,24.21,24.23,24.18,24.18,105000.0,24.21,24.23,24.18,24.18,105000.0
2022-06-16 14:55:00,24.16,24.2,24.16,24.18,230000.0,24.16,24.2,24.16,24.18,230000.0
2022-06-16 15:00:00,24.18,24.29,24.18,24.29,40850.0,24.18,24.29,24.18,24.29,40850.0
2022-06-16 15:05:00,24.25,24.29,24.19,24.28,232900.0,24.25,24.29,24.19,24.28,232900.0
2022-06-16 15:10:00,24.33,24.34,24.25,24.27,77500.0,24.33,24.34,24.25,24.27,77500.0
2022-06-16 15:15:00,24.26,24.26,24.26,24.26,10000.0,24.26,24.26,24.26,24.26,10000.0
2022-06-16 15:20:00,24.34,24.34,24.31,24.31,30200.0,24.34,24.34,24.31,24.31,30200.0
2022-06-16 15:25:00,24.3,24.37,24.3,24.33,225050.0,24.3,24.37,24.3,24.33,225050.0
2022-06-16 15:30:00,24.33,24.35,24.17,24.17,225800.0,24.33,24.35,24.17,24.17,225800.0
2022-06-16 15:35:00,24.18,24.25,24.18,24.24,57600.0,24.18,24.25,24.18,24.24,57600.0
2022-06-16 15:40:00,24.27,24.27,24.2,24.2,99500.0,24.27,24.27,24.2,24.2,99500.0
2022-06-16 15:45:00,24.2,24.23,24.12,24.14,301950.0,24.2,24.23,24.12,24.14,301950.0
2022-06-16 15:50:00,24.15,24.27,24.15,24.22,228750.0,24.15,24.27,24.15,24.22,228750.0
2022-06-16 15:55:00,24.25,24.32,24.23,24.29,414850.0,24.25,24.32,24.23,24.29,414850.0
2022-06-17 09:30:00,24.38,24.42,24.36,24.42,959150.0,24.38,24.42,24.36,24.42,959150.0
2022-06-17 09:35:00,24.36,24.45,24.36,24.45,30700.0,24.36,24.45,24.36,24.45,30700.0
2022-06-17 09:40:00,24.49,24.6,24.44,24.6,41500.0,24.49,24.6,24.44,24.6,41500.0
2022-06-17 09:45:00,24.6,24.8,24.6,24.79,240100.0,24.6,24.8,24.6,24.79,240100.0
2022-06-17 09:50:00,24.76,25.0,24.76,24.97,338250.0,24.76,25.0,24.76,24.97,338250.0
2022-06-17 09:55:00,24.98,25.07,24.91,24.98,250000.0,24.98,25.07,24.91,24.98,250000.0
2022-06-17 10:00:00,24.95,24.96,24.83,24.86,80000.0,24.95,24.96,24.83,24.86,80000.0
2022-06-17 10:05:00,24.86,24.86,24.8,24.8,35000.0,24.86,24.86,24.8,24.8,35000.0
2022-06-17 10:10:00,24.79,24.83,24.78,24.8,45450.0,24.79,24.83,24.78,24.8,45450.0
2022-06-17 10:15:00,24.81,24.81,24.68,24.68,45000.0,24.81,24.81,24.68,24.68,45000.0
2022-06-17 10:20:00,24.62,24.62,24.59,24.59,35000.0,24.62,24.62,24.59,24.59,35000.0
2022-06-17 10:25:00,24.63,24.74,24.55,24.65,132400.0,24.63,24.74,24.55,24.65,132400.0
2022-06-17 10:30:00,24.68,24.96,24.62,24.88,322850.0,24.68,24.96,24.62,24.88,322850.0
2022-06-17 10:35:00,24.88,25.0,24.82,24.92,100000.0,24.88,25.0,24.82,24.92,100000.0
2022-06-17 10:40:00,24.96,24.96,24.87,24.91,65000.0,24.96,24.96,24.87,24.91,65000.0
2022-06-17 10:45:00,24.88,24.89,24.83,24.86,117900.0,24.88,24.89,24.83,24.86,117900.0
2022-06-17 10:50:00,24.83,24.83,24.82,24.83,15000.0,24.83,24.83,24.82,24.83,15000.0
2022-06-17 10:55:00,24.86,24.87,24.83,24.83,40000.0,24.86,24.87,24.83,24.83,40000.0
2022-06-17 11:00:00,24.79,24.79,24.7,24.7,50000.0,24.79,24.79,24.7,24.7,50000.0
2022-06-17 11:05:00,24.85,24.93,24.85,24.89,45000.0,24.85,24.93,24.85,24.89,45000.0
2022-06-17 11:10:00,24.91,24.93,24.89,24.89,70000.0,24.91,24.93,24.89,24.89,70000.0
2022-06-17 11:15:00,24.82,24.89,24.81,24.89,55500.0,24.82,24.89,24.81,24.89,55500.0
2022-06-17 11:20:00,24.89,24.89,24.86,24.86,20000.0,24.89,24.89,24.86,24.86,20000.0
2022-06-17 11:25:00,24.8,24.85,24.76,24.85,76850.0,24.8,24.85,24.76,24.85,76850.0
2022-06-17 11:30:00,24.85,24.85,24.83,24.83,10000.0,24.85,24.85,24.83,24.83,10000.0
2022-06-17 11:35:00,24.83,24.83,24.8,24.83,71600.0,24.83,24.83,24.8,24.83,71600.0
2022-06-17 11:40:00,24.84,24.84,24.83,24.83,10000.0,24.84,24.84,24.83,24.83,10000.0
2022-06-17 11:45:00,24.72,24.72,24.71,24.71,10000.0,24.72,24.72,24.71,24.71,10000.0
2022-06-17 11:50:00,24.67,24.67,24.62,24.65,52850.0,24.67,24.67,24.62,24.65,52850.0
2022-06-17 11:55:00,24.7,24.74,24.64,24.74,40000.0,24.7,24.74,24.64,24.74,40000.0
2022-06-17 12:00:00,24.74,24.74,24.61,24.62,60000.0,24.74,24.74,24.61,24.62,60000.0
2022-06-17 12:05:00,24.62,24.68,24.61,24.67,38500.0,24.62,24.68,24.61,24.67,38500.0
2022-06-17 12:10:00,24.73,24.76,24.69,24.73,25000.0,24.73,24.76,24.69,24.73,25000.0
2022-06-17 12:15:00,24.83,24.83,24.76,24.76,10000.0,24.83,24.83,24.76,24.76,10000.0
2022-06-17 12:20:00,24.76,24.76,24.76,24.76,0.0,24.76,24.76,24.76,24.76,0.0
2022-06-17 12:25:00,24.78,24.78,24.78,24.78,5000.0,24.78,24.78,24.78,24.78,5000.0
2022-06-17 12:30:00,24.77,24.77,24.7,24.7,45000.0,24.77,24.77,24.7,24.7,45000.0
2022-06-17 12:35:00,24.69,24.77,24.68,24.77,50450.0,24.69,24.77,24.68,24.77,50450.0
2022-06-17 12:40:00,24.73,24.8,24.73,24.8,30000.0,24.73,24.8,24.73,24.8,30000.0
2022-06-17 12:45:00,24.82,24.85,24.82,24.85,60100.0,24.82,24.85,24.82,24.85,60100.0
2022-06-17 12:50:00,24.8,24.84,24.75,24.75,45000.0,24.8,24.84,24.75,24.75,45000.0
2022-06-17 12:55:00,24.79,24.84,24.78,24.83,25000.0,24.79,24.84,24.78,24.83,25000.0
2022-06-17 13:00:00,24.82,24.82,24.82,24.82,10000.0,24.82,24.82,24.82,24.82,10000.0
2022-06-17 13:05:00,24.84,24.92,24.84,24.92,15000.0,24.84,24.92,24.84,24.92,15000.0
2022-06-17 13:10:00,24.88,24.91,24.87,24.88,47150.0,24.88,24.91,24.87,24.88,47150.0
2022-06-17 13:15:00,24.93,24.93,24.91,24.91,19100.0,24.93,24.93,24.91,24.91,19100.0
2022-06-17 13:20:00,24.93,24.95,24.88,24.95,188650.0,24.93,24.95,24.88,24.95,188650.0
2022-06-17 13:25:00,24.94,24.94,24.94,24.94,5000.0,24.94,24.94,24.94,24.94,5000.0
2022-06-17 13:30:00,24.93,24.96,24.93,24.94,52050.0,24.93,24.96,24.93,24.94,52050.0
2022-06-17 13:35:00,24.93,24.95,24.93,24.94,20000.0,24.93,24.95,24.93,24.94,20000.0
2022-06-17 13:40:00,24.94,24.94,24.94,24.94,0.0,24.94,24.94,24.94,24.94,0.0
2022-06-17 13:45:00,24.93,24.95,24.91,24.93,55000.0,24.93,24.95,24.91,24.93,55000.0
2022-06-17 13:50:00,24.93,24.93,24.93,24.93,0.0,24.93,24.93,24.93,24.93,0.0
2022-06-17 13:55:00,24.92,25.0,24.92,25.0,112050.0,24.92,25.0,24.92,25.0,112050.0
2022-06-17 14:00:00,25.0,25.06,25.0,25.02,46650.0,25.0,25.06,25.0,25.02,46650.0
2022-06-17 14:05:00,25.05,25.05,25.02,25.05,36000.0,25.05,25.05,25.02,25.05,36000.0
2022-06-17 14:10:00,25.03,25.1,25.03,25.09,55900.0,25.03,25.1,25.03,25.09,55900.0
2022-06-17 14:15:00,25.1,25.16,25.09,25.15,86850.0,25.1,25.16,25.09,25.15,86850.0
2022-06-17 14:20:00,25.11,25.14,25.08,25.12,50000.0,25.11,25.14,25.08,25.12,50000.0
2022-06-17 14:25:00,25.1,25.11,25.1,25.1,15000.0,25.1,25.11,25.1,25.1,15000.0
2022-06-17 14:30:00,24.97,25.0,24.96,25.0,21800.0,24.97,25.0,24.96,25.0,21800.0
2022-06-17 14:35:00,25.06,25.1,25.06,25.1,15000.0,25.06,25.1,25.06,25.1,15000.0
2022-06-17 14:40:00,25.14,25.14,25.12,25.12,15000.0,25.14,25.14,25.12,25.12,15000.0
2022-06-17 14:45:00,25.1,25.12,25.1,25.11,37150.0,25.1,25.12,25.1,25.11,37150.0
2022-06-17 14:50:00,25.1,25.1,25.09,25.1,110100.0,25.1,25.1,25.09,25.1,110100.0
2022-06-17 14:55:00,25.1,25.12,25.09,25.11,80750.0,25.1,25.12,25.09,25.11,80750.0
2022-06-17 15:00:00,25.14,25.19,25.11,25.12,68250.0,25.14,25.19,25.11,25.12,68250.0
2022-06-17 15:05:00,25.1,25.1,25.1,25.1,5000.0,25.1,25.1,25.1,25.1,5000.0
2022-06-17 15:10:00,25.1,25.1,25.08,25.1,157800.0,25.1,25.1,25.08,25.1,157800.0
2022-06-17 15:15:00,25.08,25.09,25.06,25.09,31400.0,25.08,25.09,25.06,25.09,31400.0
2022-06-17 15:20:00,25.07,25.13,25.05,25.13,47150.0,25.07,25.13,25.05,25.13,47150.0
2022-06-17 15:25:00,25.13,25.16,25.13,25.16,56100.0,25.13,25.16,25.13,25.16,56100.0
2022-06-17 15:30:00,25.14,25.14,25.08,25.1,64850.0,25.14,25.14,25.08,25.1,64850.0
2022-06-17 15:35:00,25.13,25.14,25.1,25.13,53000.0,25.13,25.14,25.1,25.13,53000.0
2022-06-17 15:40:00,25.12,25.12,24.99,24.99,163400.0,25.12,25.12,24.99,24.99,163400.0
2022-06-17 15:45:00,24.97,25.02,24.96,24.99,91100.0,24.97,25.02,24.96,24.99,91100.0
2022-06-17 15:50:00,24.99,25.02,24.96,24.98,220200.0,24.99,25.02,24.96,24.98,220200.0
2022-06-17 15:55:00,24.98,25.01,24.91,24.91,697800.0,24.98,25.01,24.91,24.91,697800.0
2022-06-21 09:30:00,25.28,25.5,25.25,25.5,271050.0,25.28,25.5,25.25,25.5,271050.0
2022-06-21 09:35:00,25.51,25.57,25.51,25.55,30000.0,25.51,25.57,25.51,25.55,30000.0
2022-06-21 09:40:00,25.35,25.35,25.35,25.35,12500.0,25.35,25.35,25.35,25.35,12500.0
2022-06-21 09:45:00,25.24,25.28,25.19,25.28,114900.0,25.24,25.28,25.19,25.28,114900.0
2022-06-21 09:50:00,25.22,25.31,25.22,25.31,22250.0,25.22,25.31,25.22,25.31,22250.0
2022-06-21 09:55:00,25.3,25.34,25.3,25.34,35000.0,25.3,25.34,25.3,25.34,35000.0
2022-06-21 10:00:00,25.39,25.41,25.37,25.4,59500.0,25.39,25.41,25.37,25.4,59500.0
2022-06-21 10:05:00,25.4,25.4,25.4,25.4,5000.0,25.4,25.4,25.4,25.4,5000.0
2022-06-21 10:10:00,25.39,25.39,25.39,25.39,15000.0,25.39,25.39,25.39,25.39,15000.0
2022-06-21 10:15:00,25.44,25.44,25.44,25.44,12650.0,25.44,25.44,25.44,25.44,12650.0
2022-06-21 10:20:00,25.44,25.45,25.44,25.45,31800.0,25.44,25.45,25.44,25.45,31800.0
2022-06-21 10:25:00,25.47,25.47,25.41,25.42,84100.0,25.47,25.47,25.41,25.42,84100.0
2022-06-21 10:30:00,25.42,25.46,25.42,25.43,20000.0,25.42,25.46,25.42,25.43,20000.0
2022-06-21 10:35:00,25.41,25.41,25.37,25.37,25000.0,25.41,25.41,25.37,25.37,25000.0
2022-06-21 10:40:00,25.4,25.42,25.4,25.42,12800.0,25.4,25.42,25.4,25.42,12800.0
2022-06-21 10:45:00,25.44,25.45,25.42,25.45,22850.0,25.44,25.45,25.42,25.45,22850.0
2022-06-21 10:50:00,25.47,25.5,25.47,25.47,99400.0,25.47,25.5,25.47,25.47,99400.0
2022-06-21 10:55:00,25.48,25.48,25.45,25.45,25350.0,25.48,25.48,25.45,25.45,25350.0
2022-06-21 11:00:00,25.45,25.45,25.44,25.44,25000.0,25.45,25.45,25.44,25.44,25000.0
2022-06-21 11:05:00,25.41,25.41,25.41,25.41,11800.0,25.41,25.41,25.41,25.41,11800.0
2022-06-21 11:10:00,25.46,25.48,25.46,25.47,25000.0,25.46,25.48,25.46,25.47,25000.0
2022-06-21 11:15:00,25.46,25.48,25.43,25.43,15000.0,25.46,25.48,25.43,25.43,15000.0
2022-06-21 11:20:00,25.48,25.48,25.44,25.44,15000.0,25.48,25.48,25.44,25.44,15000.0
2022-06-21 11:25:00,25.41,25.43,25.41,25.41,15050.0,25.41,25.43,25.41,25.41,15050.0
2022-06-21 11:30:00,25.44,25.44,25.42,25.43,10000.0,25.44,25.44,25.42,25.43,10000.0
2022-06-21 11:35:00,25.42,25.42,25.38,25.4,57600.0,25.42,25.42,25.38,25.4,57600.0
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 11:45:00,25.31,25.31,25.31,25.31,0.0,25.31,25.31,25.31,25.31,0.0
2022-06-21 11:50:00,25.32,25.32,25.26,25.26,18950.0,25.32,25.32,25.26,25.26,18950.0
2022-06-21 11:55:00,25.25,25.25,25.24,25.24,10000.0,25.25,25.25,25.24,25.24,10000.0
2022-06-21 12:00:00,25.26,25.34,25.26,25.26,90000.0,25.26,25.34,25.26,25.26,90000.0
2022-06-21 12:05:00,25.27,25.27,25.22,25.22,20000.0,25.27,25.27,25.22,25.22,20000.0
2022-06-21 12:10:00,25.24,25.24,25.24,25.24,20000.0,25.24,25.24,25.24,25.24,20000.0
2022-06-21 12:15:00,25.24,25.24,25.22,25.22,22550.0,25.24,25.24,25.22,25.22,22550.0
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 12:25:00,25.25,25.25,25.25,25.25,0.0,25.25,25.25,25.25,25.25,0.0
2022-06-21 12:30:00,25.25,25.25,25.25,25.25,0.0,25.25,25.25,25.25,25.25,0.0
2022-06-21 12:35:00,25.25,25.25,25.25,25.25,0.0,25.25,25.25,25.25,25.25,0.0
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 12:45:00,25.24,25.24,25.24,25.24,0.0,25.24,25.24,25.24,25.24,0.0
2022-06-21 12:50:00,25.23,25.26,25.23,25.26,26050.0,25.23,25.26,25.23,25.26,26050.0
2022-06-21 12:55:00,25.25,25.25,25.25,25.25,5000.0,25.25,25.25,25.25,25.25,5000.0
2022-06-21 13:00:00,25.25,25.25,25.25,25.25,0.0,25.25,25.25,25.25,25.25,0.0
2022-06-21 13:05:00,25.21,25.21,25.19,25.19,41050.0,25.21,25.21,25.19,25.19,41050.0
2022-06-21 13:10:00,25.22,25.24,25.22,25.24,20000.0,25.22,25.24,25.22,25.24,20000.0
2022-06-21 13:15:00,25.24,25.24,25.21,25.21,20000.0,25.24,25.24,25.21,25.21,20000.0
2022-06-21 13:20:00,25.23,25.24,25.23,25.24,34500.0,25.23,25.24,25.23,25.24,34500.0
2022-06-21 13:25:00,25.22,25.23,25.2,25.23,22900.0,25.22,25.23,25.2,25.23,22900.0
2022-06-21 13:30:00,25.24,25.26,25.24,25.26,35000.0,25.24,25.26,25.24,25.26,35000.0
2022-06-21 13:35:00,25.27,25.27,25.24,25.24,20000.0,25.27,25.27,25.24,25.24,20000.0
2022-06-21 13:40:00,25.24,25.26,25.23,25.23,25000.0,25.24,25.26,25.23,25.23,25000.0
2022-06-21 13:45:00,25.26,25.26,25.26,25.26,14700.0,25.26,25.26,25.26,25.26,14700.0
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 13:55:00,25.27,25.27,25.27,25.27,0.0,25.27,25.27,25.27,25.27,0.0
2022-06-21 14:00:00,25.23,25.23,25.23,25.23,5000.0,25.23,25.23,25.23,25.23,5000.0
2022-06-21 14:05:00,25.26,25.26,25.23,25.23,30000.0,25.26,25.26,25.23,25.23,30000.0
2022-06-21 14:10:00,25.21,25.21,25.21,25.21,30250.0,25.21,25.21,25.21,25.21,30250.0
2022-06-21 14:15:00,25.19,25.22,25.19,25.21,31600.0,25.19,25.22,25.19,25.21,31600.0
2022-06-21 14:20:00,25.22,25.22,25.22,25.22,5000.0,25.22,25.22,25.22,25.22,5000.0
2022-06-21 14:25:00,25.23,25.23,25.2,25.2,10700.0,25.23,25.23,25.2,25.2,10700.0
2022-06-21 14:30:00,25.2,25.2,25.2,25.2,0.0,25.2,25.2,25.2,25.2,0.0
2022-06-21 14:35:00,25.18,25.18,25.18,25.18,10000.0,25.18,25.18,25.18,25.18,10000.0
2022-06-21 14:40:00,25.2,25.23,25.2,25.23,15000.0,25.2,25.23,25.2,25.23,15000.0
2022-06-21 14:45:00,25.2,25.21,25.2,25.21,26950.0,25.2,25.21,25.2,25.21,26950.0
2022-06-21 14:50:00,25.22,25.26,25.22,25.26,35000.0,25.22,25.26,25.22,25.26,35000.0
2022-06-21 14:55:00,25.25,25.25,25.22,25.22,55000.0,25.25,25.25,25.22,25.22,55000.0
2022-06-21 15:00:00,25.24,25.27,25.24,25.26,45050.0,25.24,25.27,25.24,25.26,45050.0
2022-06-21 15:05:00,25.25,25.25,25.24,25.25,79800.0,25.25,25.25,25.24,25.25,79800.0
2022-06-21 15:10:00,25.25,25.25,25.22,25.22,93200.0,25.25,25.25,25.22,25.22,93200.0
2022-06-21 15:15:00,25.22,25.25,25.22,25.24,82600.0,25.22,25.25,25.22,25.24,82600.0
2022-06-21 15:20:00,25.24,25.25,25.22,25.23,68550.0,25.24,25.25,25.22,25.23,68550.0
2022-06-21 15:25:00,25.2,25.23,25.18,25.23,455000.0,25.2,25.23,25.18,25.23,455000.0
2022-06-21 15:30:00,25.23,25.23,25.21,25.22,72500.0,25.23,25.23,25.21,25.22,72500.0
2022-06-21 15:35:00,25.2,25.21,25.18,25.21,142500.0,25.2,25.21,25.18,25.21,142500.0
2022-06-21 15:40:00,25.2,25.23,25.2,25.22,30550.0,25.2,25.23,25.2,25.22,30550.0
2022-06-21 15:45:00,25.23,25.23,25.22,25.23,43400.0,25.23,25.23,25.22,25.23,43400.0
2022-06-21 15:50:00,25.24,25.25,25.2,25.25,33950.0,25.24,25.25,25.2,25.25,33950.0
2022-06-21 15:55:00,25.22,25.22,25.18,25.2,251350.0,25.22,25.22,25.18,25.2,251350.0
2022-06-22 09:30:00,24.83,25.1,24.6,25.08,164100.0,24.83,25.1,24.6,25.08,164100.0
2022-06-22 09:35:00,24.96,24.96,24.76,24.76,18650.0,24.96,24.96,24.76,24.76,18650.0
2022-06-22 09:40:00,24.89,24.97,24.89,24.97,25550.0,24.89,24.97,24.89,24.97,25550.0
2022-06-22 09:45:00,24.98,24.98,24.88,24.88,35000.0,24.98,24.98,24.88,24.88,35000.0
2022-06-22 09:50:00,24.9,24.96,24.83,24.96,20000.0,24.9,24.96,24.83,24.96,20000.0
2022-06-22 09:55:00,25.1,25.1,25.0,25.0,72250.0,25.1,25.1,25.0,25.0,72250.0
2022-06-22 10:00:00,25.03,25.09,25.01,25.09,141000.0,25.03,25.09,25.01,25.09,141000.0
2022-06-22 10:05:00,25.09,25.1,25.09,25.1,30000.0,25.09,25.1,25.09,25.1,30000.0
2022-06-22 10:10:00,25.15,25.17,25.11,25.17,50050.0,25.15,25.17,25.11,25.17,50050.0
2022-06-22 10:15:00,25.27,25.28,25.27,25.28,14450.0,25.27,25.28,25.27,25.28,14450.0
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 10:25:00,25.3,25.3,25.3,25.3,0.0,25.3,25.3,25.3,25.3,0.0
2022-06-22 10:30:00,25.38,25.38,25.32,25.32,31800.0,25.38,25.38,25.32,25.32,31800.0
2022-06-22 10:35:00,25.36,25.38,25.36,25.38,12350.0,25.36,25.38,25.36,25.38,12350.0
2022-06-22 10:40:00,25.37,25.42,25.34,25.34,19900.0,25.37,25.42,25.34,25.34,19900.0
2022-06-22 10:45:00,25.3,25.3,25.3,25.3,10000.0,25.3,25.3,25.3,25.3,10000.0
2022-06-22 10:50:00,25.3,25.3,25.3,25.3,0.0,25.3,25.3,25.3,25.3,0.0
2022-06-22 10:55:00,25.26,25.26,25.22,25.22,16800.0,25.26,25.26,25.22,25.22,16800.0
2022-06-22 11:00:00,25.19,25.2,25.19,25.2,20000.0,25.19,25.2,25.19,25.2,20000.0
2022-06-22 11:05:00,25.19,25.19,25.19,25.19,5000.0,25.19,25.19,25.19,25.19,5000.0
2022-06-22 11:10:00,25.19,25.19,25.19,25.19,10000.0,25.19,25.19,25.19,25.19,10000.0
2022-06-22 11:15:00,25.31,25.31,25.31,25.31,5000.0,25.31,25.31,25.31,25.31,5000.0
2022-06-22 11:20:00,25.29,25.29,25.27,25.27,25100.0,25.29,25.29,25.27,25.27,25100.0
2022-06-22 11:25:00,25.32,25.34,25.32,25.34,10850.0,25.32,25.34,25.32,25.34,10850.0
2022-06-22 11:30:00,25.33,25.36,25.33,25.35,20000.0,25.33,25.36,25.33,25.35,20000.0
2022-06-22 11:35:00,25.28,25.28,25.28,25.28,98450.0,25.28,25.28,25.28,25.28,98450.0
2022-06-22 11:40:00,25.26,25.26,25.23,25.23,15000.0,25.26,25.26,25.23,25.23,15000.0
2022-06-22 11:45:00,25.19,25.19,25.19,25.19,5000.0,25.19,25.19,25.19,25.19,5000.0
2022-06-22 11:50:00,25.19,25.19,25.19,25.19,0.0,25.19,25.19,25.19,25.19,0.0
2022-06-22 11:55:00,25.17,25.19,25.11,25.11,30000.0,25.17,25.19,25.11,25.11,30000.0
2022-06-22 12:00:00,25.19,25.19,25.19,25.19,10000.0,25.19,25.19,25.19,25.19,10000.0
2022-06-22 12:05:00,25.18,25.19,25.18,25.19,10000.0,25.18,25.19,25.18,25.19,10000.0
2022-06-22 12:10:00,25.19,25.19,25.19,25.19,0.0,25.19,25.19,25.19,25.19,0.0
2022-06-22 12:15:00,25.27,25.27,25.27,25.27,5000.0,25.27,25.27,25.27,25.27,5000.0
2022-06-22 12:20:00,25.27,25.27,25.27,25.27,0.0,25.27,25.27,25.27,25.27,0.0
2022-06-22 12:25:00,25.24,25.26,25.22,25.22,15000.0,25.24,25.26,25.22,25.22,15000.0
2022-06-22 12:30:00,25.3,25.3,25.3,25.3,8550.0,25.3,25.3,25.3,25.3,8550.0
2022-06-22 12:35:00,25.29,25.32,25.29,25.32,14300.0,25.29,25.32,25.29,25.32,14300.0
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 12:45:00,25.25,25.25,25.25,25.25,0.0,25.25,25.25,25.25,25.25,0.0
2022-06-22 12:50:00,25.25,25.25,25.25,25.25,0.0,25.25,25.25,25.25,25.25,0.0
2022-06-22 12:55:00,25.23,25.23,25.23,25.23,5000.0,25.23,25.23,25.23,25.23,5000.0
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 13:05:00,25.23,25.23,25.23,25.23,0.0,25.23,25.23,25.23,25.23,0.0
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 13:15:00,25.3,25.3,25.3,25.3,0.0,25.3,25.3,25.3,25.3,0.0
2022-06-22 13:20:00,25.3,25.3,25.3,25.3,0.0,25.3,25.3,25.3,25.3,0.0
2022-06-22 13:25:00,25.33,25.33,25.28,25.28,15000.0,25.33,25.33,25.28,25.28,15000.0
2022-06-22 13:30:00,25.28,25.28,25.24,25.24,15150.0,25.28,25.28,25.24,25.24,15150.0
2022-06-22 13:35:00,25.23,25.25,25.23,25.25,10000.0,25.23,25.25,25.23,25.25,10000.0
2022-06-22 13:40:00,25.28,25.28,25.28,25.28,5000.0,25.28,25.28,25.28,25.28,5000.0
2022-06-22 13:45:00,25.26,25.26,25.26,25.26,10000.0,25.26,25.26,25.26,25.26,10000.0
2022-06-22 13:50:00,25.26,25.26,25.26,25.26,0.0,25.26,25.26,25.26,25.26,0.0
2022-06-22 13:55:00,25.25,25.25,25.22,25.22,20000.0,25.25,25.25,25.22,25.22,20000.0
2022-06-22 14:00:00,25.27,25.27,25.27,25.27,5000.0,25.27,25.27,25.27,25.27,5000.0
2022-06-22 14:05:00,25.31,25.31,25.31,25.31,5000.0,25.31,25.31,25.31,25.31,5000.0
2022-06-22 14:10:00,25.3,25.3,25.29,25.29,20100.0,25.3,25.3,25.29,25.29,20100.0
2022-06-22 14:15:00,25.32,25.32,25.32,25.32,10650.0,25.32,25.32,25.32,25.32,10650.0
2022-06-22 14:20:00,25.31,25.33,25.27,25.28,50000.0,25.31,25.33,25.27,25.28,50000.0
2022-06-22 14:25:00,25.29,25.29,25.24,25.26,20000.0,25.29,25.29,25.24,25.26,20000.0
2022-06-22 14:30:00,25.27,25.27,25.26,25.27,15000.0,25.27,25.27,25.26,25.27,15000.0
2022-06-22 14:35:00,25.28,25.28,25.26,25.26,15000.0,25.28,25.28,25.26,25.26,15000.0
2022-06-22 14:40:00,25.26,25.26,25.21,25.22,25000.0,25.26,25.26,25.21,25.22,25000.0
2022-06-22 14:45:00,25.21,25.21,25.16,25.16,30000.0,25.21,25.21,25.16,25.16,30000.0
2022-06-22 14:50:00,25.16,25.2,25.16,25.2,15000.0,25.16,25.2,25.16,25.2,15000.0
2022-06-22 14:55:00,25.22,25.23,25.22,25.22,15000.0,25.22,25.23,25.22,25.22,15000.0
2022-06-22 15:00:00,25.22,25.22,25.22,25.22,10000.0,25.22,25.22,25.22,25.22,10000.0
2022-06-22 15:05:00,25.23,25.23,25.21,25.21,10000.0,25.23,25.23,25.21,25.21,10000.0
2022-06-22 15:10:00,25.17,25.17,25.17,25.17,30000.0,25.17,25.17,25.17,25.17,30000.0
2022-06-22 15:15:00,25.18,25.18,25.14,25.14,18100.0,25.18,25.18,25.14,25.14,18100.0
2022-06-22 15:20:00,25.15,25.15,25.13,25.13,30000.0,25.15,25.15,25.13,25.13,30000.0
2022-06-22 15:25:00,25.11,25.11,25.11,25.11,5000.0,25.11,25.11,25.11,25.11,5000.0
2022-06-22 15:30:00,25.08,25.1,25.08,25.09,48250.0,25.08,25.1,25.08,25.09,48250.0
2022-06-22 15:35:00,25.07,25.09,25.04,25.09,115100.0,25.07,25.09,25.04,25.09,115100.0
2022-06-22 15:40:00,25.04,25.1,25.04,25.1,90000.0,25.04,25.1,25.04,25.1,90000.0
2022-06-22 15:45:00,25.06,25.08,25.04,25.07,118450.0,25.06,25.08,25.04,25.07,118450.0
2022-06-22 15:50:00,25.06,25.17,25.06,25.15,95000.0,25.06,25.17,25.06,25.15,95000.0
2022-06-22 15:55:00,25.15,25.15,25.07,25.08,415800.0,25.15,25.15,25.07,25.08,415800.0
2022-06-23 09:30:00,25.3,25.3,25.2,25.2,54150.0,25.3,25.3,25.2,25.2,54150.0
2022-06-23 09:35:00,25.16,25.26,25.16,25.26,45000.0,25.16,25.26,25.16,25.26,45000.0
2022-06-23 09:40:00,25.2,25.2,25.19,25.2,30000.0,25.2,25.2,25.19,25.2,30000.0
2022-06-23 09:45:00,25.25,25.27,25.17,25.22,133550.0,25.25,25.27,25.17,25.22,133550.0
2022-06-23 09:50:00,25.2,25.2,25.1,25.1,100000.0,25.2,25.2,25.1,25.1,100000.0
2022-06-23 09:55:00,25.1,25.3,25.1,25.3,87250.0,25.1,25.3,25.1,25.3,87250.0
2022-06-23 10:00:00,25.24,25.29,25.24,25.29,12000.0,25.24,25.29,25.24,25.29,12000.0
2022-06-23 10:05:00,25.32,25.32,25.17,25.2,35000.0,25.32,25.32,25.17,25.2,35000.0
2022-06-23 10:10:00,25.22,25.22,25.22,25.22,5000.0,25.22,25.22,25.22,25.22,5000.0
2022-06-23 10:15:00,25.22,25.24,25.17,25.23,85000.0,25.22,25.24,25.17,25.23,85000.0
2022-06-23 10:20:00,25.23,25.23,25.2,25.22,97150.0,25.23,25.23,25.2,25.22,97150.0
2022-06-23 10:25:00,25.19,25.27,25.17,25.22,119500.0,25.19,25.27,25.17,25.22,119500.0
2022-06-23 10:30:00,25.2,25.27,25.19,25.19,15400.0,25.2,25.27,25.19,25.19,15400.0
2022-06-23 10:35:00,25.2,25.26,25.2,25.26,30000.0,25.2,25.26,25.2,25.26,30000.0
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 10:45:00,25.4,25.4,25.4,25.4,0.0,25.4,25.4,25.4,25.4,0.0
2022-06-23 10:50:00,25.4,25.4,25.35,25.36,46550.0,25.4,25.4,25.35,25.36,46550.0
2022-06-23 10:55:00,25.41,25.41,25.41,25.41,5000.0,25.41,25.41,25.41,25.41,5000.0
2022-06-23 11:00:00,25.41,25.41,25.41,25.41,0.0,25.41,25.41,25.41,25.41,0.0
2022-06-23 11:05:00,25.34,25.35,25.34,25.35,25000.0,25.34,25.35,25.34,25.35,25000.0
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 11:15:00,25.45,25.45,25.45,25.45,0.0,25.45,25.45,25.45,25.45,0.0
2022-06-23 11:20:00,25.45,25.57,25.41,25.57,187550.0,25.45,25.57,25.41,25.57,187550.0
2022-06-23 11:25:00,25.57,25.6,25.57,25.6,25000.0,25.57,25.6,25.57,25.6,25000.0
2022-06-23 11:30:00,25.66,25.66,25.58,25.58,52800.0,25.66,25.66,25.58,25.58,52800.0
2022-06-23 11:35:00,25.58,25.64,25.57,25.63,50150.0,25.58,25.64,25.57,25.63,50150.0
2022-06-23 11:40:00,25.59,25.61,25.55,25.55,120000.0,25.59,25.61,25.55,25.55,120000.0
2022-06-23 11:45:00,25.53,25.56,25.53,25.56,15000.0,25.53,25.56,25.53,25.56,15000.0
2022-06-23 11:50:00,25.65,25.65,25.62,25.62,40000.0,25.65,25.65,25.62,25.62,40000.0
2022-06-23 11:55:00,25.62,25.63,25.59,25.63,75000.0,25.62,25.63,25.59,25.63,75000.0
2022-06-23 12:00:00,25.64,25.65,25.6,25.63,97900.0,25.64,25.65,25.6,25.63,97900.0
2022-06-23 12:05:00,25.63,25.66,25.61,25.64,70000.0,25.63,25.66,25.61,25.64,70000.0
2022-06-23 12:10:00,25.63,25.64,25.6,25.64,53750.0,25.63,25.64,25.6,25.64,53750.0
2022-06-23 12:15:00,25.64,25.64,25.64,25.64,15000.0,25.64,25.64,25.64,25.64,15000.0
2022-06-23 12:20:00,25.7,25.7,25.67,25.69,27400.0,25.7,25.7,25.67,25.69,27400.0
2022-06-23 12:25:00,25.68,25.68,25.68,25.68,15550.0,25.68,25.68,25.68,25.68,15550.0
2022-06-23 12:30:00,25.62,25.63,25.6,25.6,25000.0,25.62,25.63,25.6,25.6,25000.0
2022-06-23 12:35:00,25.58,25.59,25.58,25.59,55000.0,25.58,25.59,25.58,25.59,55000.0
2022-06-23 12:40:00,25.59,25.59,25.54,25.54,10000.0,25.59,25.59,25.54,25.54,10000.0
2022-06-23 12:45:00,25.52,25.54,25.52,25.54,37800.0,25.52,25.54,25.52,25.54,37800.0
2022-06-23 12:50:00,25.55,25.55,25.52,25.52,20000.0,25.55,25.55,25.52,25.52,20000.0
2022-06-23 12:55:00,25.53,25.53,25.53,25.53,5100.0,25.53,25.53,25.53,25.53,5100.0
2022-06-23 13:00:00,25.5,25.52,25.45,25.47,50000.0,25.5,25.52,25.45,25.47,50000.0
2022-06-23 13:05:00,25.52,25.53,25.52,25.52,47350.0,25.52,25.53,25.52,25.52,47350.0
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 13:15:00,25.54,25.54,25.54,25.54,0.0,25.54,25.54,25.54,25.54,0.0
2022-06-23 13:20:00,25.54,25.54,25.54,25.54,0.0,25.54,25.54,25.54,25.54,0.0
2022-06-23 13:25:00,25.61,25.61,25.61,25.61,5000.0,25.61,25.61,25.61,25.61,5000.0
2022-06-23 13:30:00,25.64,25.64,25.6,25.61,25000.0,25.64,25.64,25.6,25.61,25000.0
2022-06-23 13:35:00,25.59,25.59,25.58,25.58,20000.0,25.59,25.59,25.58,25.58,20000.0
2022-06-23 13:40:00,25.55,25.55,25.55,25.55,5000.0,25.55,25.55,25.55,25.55,5000.0
2022-06-23 13:45:00,25.54,25.54,25.54,25.54,5000.0,25.54,25.54,25.54,25.54,5000.0
2022-06-23 13:50:00,25.58,25.58,25.58,25.58,5000.0,25.58,25.58,25.58,25.58,5000.0
2022-06-23 13:55:00,25.59,25.63,25.59,25.63,25000.0,25.59,25.63,25.59,25.63,25000.0
2022-06-23 14:00:00,25.58,25.58,25.55,25.55,15000.0,25.58,25.58,25.55,25.55,15000.0
2022-06-23 14:05:00,25.53,25.53,25.53,25.53,5000.0,25.53,25.53,25.53,25.53,5000.0
2022-06-23 14:10:00,25.58,25.6,25.56,25.56,55350.0,25.58,25.6,25.56,25.56,55350.0
2022-06-23 14:15:00,25.56,25.56,25.56,25.56,5000.0,25.56,25.56,25.56,25.56,5000.0
2022-06-23 14:20:00,25.56,25.59,25.55,25.59,15000.0,25.56,25.59,25.55,25.59,15000.0
2022-06-23 14:25:00,25.62,25.62,25.62,25.62,5000.0,25.62,25.62,25.62,25.62,5000.0
2022-06-23 14:30:00,25.63,25.65,25.62,25.62,64650.0,25.63,25.65,25.62,25.62,64650.0
2022-06-23 14:35:00,25.66,25.66,25.64,25.64,15350.0,25.66,25.66,25.64,25.64,15350.0
2022-06-23 14:40:00,25.68,25.68,25.67,25.68,32150.0,25.68,25.68,25.67,25.68,32150.0
2022-06-23 14:45:00,25.65,25.65,25.62,25.62,45000.0,25.65,25.65,25.62,25.62,45000.0
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 14:55:00,25.66,25.66,25.66,25.66,0.0,25.66,25.66,25.66,25.66,0.0
2022-06-23 15:00:00,25.65,25.65,25.62,25.65,76100.0,25.65,25.65,25.62,25.65,76100.0
2022-06-23 15:05:00,25.65,25.68,25.61,25.65,115000.0,25.65,25.68,25.61,25.65,115000.0
2022-06-23 15:10:00,25.65,25.68,25.64,25.67,75000.0,25.65,25.68,25.64,25.67,75000.0
2022-06-23 15:15:00,25.67,25.67,25.64,25.66,65000.0,25.67,25.67,25.64,25.66,65000.0
2022-06-23 15:20:00,25.66,25.66,25.64,25.65,41300.0,25.66,25.66,25.64,25.65,41300.0
2022-06-23 15:25:00,25.64,25.72,25.64,25.71,55000.0,25.64,25.72,25.64,25.71,55000.0
2022-06-23 15:30:00,25.72,25.78,25.72,25.78,47850.0,25.72,25.78,25.72,25.78,47850.0
2022-06-23 15:35:00,25.78,25.78,25.75,25.75,75050.0,25.78,25.78,25.75,25.75,75050.0
2022-06-23 15:40:00,25.75,25.78,25.75,25.76,59050.0,25.75,25.78,25.75,25.76,59050.0
2022-06-23 15:45:00,25.77,25.81,25.77,25.81,72500.0,25.77,25.81,25.77,25.81,72500.0
2022-06-23 15:50:00,25.81,25.85,25.79,25.79,109350.0,25.81,25.85,25.79,25.79,109350.0
2022-06-23 15:55:00,25.77,25.81,25.75,25.77,452550.0,25.77,25.81,25.75,25.77,452550.0
2022-06-24 09:30:00,25.98,26.2,25.92,26.2,173250.0,25.98,26.2,25.92,26.2,173250.0
2022-06-24 09:35:00,26.09,26.12,26.09,26.12,37500.0,26.09,26.12,26.09,26.12,37500.0
2022-06-24 09:40:00,26.33,26.33,26.16,26.27,61950.0,26.33,26.33,26.16,26.27,61950.0
2022-06-24 09:45:00,26.21,26.25,26.21,26.25,95900.0,26.21,26.25,26.21,26.25,95900.0
2022-06-24 09:50:00,26.28,26.3,26.26,26.26,20000.0,26.28,26.3,26.26,26.26,20000.0
2022-06-24 09:55:00,26.24,26.24,26.23,26.23,10000.0,26.24,26.24,26.23,26.23,10000.0
2022-06-24 10:00:00,26.34,26.38,26.29,26.35,54200.0,26.34,26.38,26.29,26.35,54200.0
2022-06-24 10:05:00,26.38,26.39,26.38,26.39,20000.0,26.38,26.39,26.38,26.39,20000.0
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 10:15:00,26.33,26.33,26.33,26.33,0.0,26.33,26.33,26.33,26.33,0.0
2022-06-24 10:20:00,26.31,26.31,26.27,26.3,35000.0,26.31,26.31,26.27,26.3,35000.0
2022-06-24 10:25:00,26.27,26.28,26.27,26.28,15000.0,26.27,26.28,26.27,26.28,15000.0
2022-06-24 10:30:00,26.3,26.3,26.3,26.3,10000.0,26.3,26.3,26.3,26.3,10000.0
2022-06-24 10:35:00,26.31,26.31,26.31,26.31,12500.0,26.31,26.31,26.31,26.31,12500.0
2022-06-24 10:40:00,26.29,26.29,26.29,26.29,5000.0,26.29,26.29,26.29,26.29,5000.0
2022-06-24 10:45:00,26.3,26.34,26.3,26.33,19000.0,26.3,26.34,26.3,26.33,19000.0
2022-06-24 10:50:00,26.36,26.36,26.31,26.35,25300.0,26.36,26.36,26.31,26.35,25300.0
2022-06-24 10:55:00,26.36,26.36,26.36,26.36,15000.0,26.36,26.36,26.36,26.36,15000.0
2022-06-24 11:00:00,26.38,26.39,26.37,26.39,45000.0,26.38,26.39,26.37,26.39,45000.0
2022-06-24 11:05:00,26.37,26.37,26.32,26.32,30000.0,26.37,26.37,26.32,26.32,30000.0
2022-06-24 11:10:00,26.3,26.3,26.26,26.26,17950.0,26.3,26.3,26.26,26.26,17950.0
2022-06-24 11:15:00,26.24,26.24,26.24,26.24,5000.0,26.24,26.24,26.24,26.24,5000.0
2022-06-24 11:20:00,26.22,26.22,26.22,26.22,10000.0,26.22,26.22,26.22,26.22,10000.0
2022-06-24 11:25:00,26.29,26.3,26.29,26.29,9050.0,26.29,26.3,26.29,26.29,9050.0
2022-06-24 11:30:00,26.29,26.29,26.29,26.29,0.0,26.29,26.29,26.29,26.29,0.0
2022-06-24 11:35:00,26.29,26.3,26.29,26.3,10000.0,26.29,26.3,26.29,26.3,10000.0
2022-06-24 11:40:00,26.3,26.32,26.29,26.29,26700.0,26.3,26.32,26.29,26.29,26700.0
2022-06-24 11:45:00,26.28,26.35,26.27,26.34,35200.0,26.28,26.35,26.27,26.34,35200.0
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 11:55:00,26.39,26.39,26.39,26.39,0.0,26.39,26.39,26.39,26.39,0.0
2022-06-24 12:00:00,26.37,26.37,26.36,26.36,15000.0,26.37,26.37,26.36,26.36,15000.0
2022-06-24 12:05:00,26.37,26.37,26.35,26.35,15000.0,26.37,26.37,26.35,26.35,15000.0
2022-06-24 12:10:00,26.36,26.37,26.32,26.34,88200.0,26.36,26.37,26.32,26.34,88200.0
2022-06-24 12:15:00,26.34,26.34,26.34,26.34,5000.0,26.34,26.34,26.34,26.34,5000.0
2022-06-24 12:20:00,26.28,26.28,26.28,26.28,5000.0,26.28,26.28,26.28,26.28,5000.0
2022-06-24 12:25:00,26.31,26.32,26.31,26.32,19850.0,26.31,26.32,26.31,26.32,19850.0
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 12:35:00,26.35,26.35,26.35,26.35,0.0,26.35,26.35,26.35,26.35,0.0
2022-06-24 12:40:00,26.31,26.31,26.31,26.31,10000.0,26.31,26.31,26.31,26.31,10000.0
2022-06-24 12:45:00,26.29,26.3,26.25,26.25,79700.0,26.29,26.3,26.25,26.25,79700.0
2022-06-24 12:50:00,26.25,26.25,26.25,26.25,0.0,26.25,26.25,26.25,26.25,0.0
2022-06-24 12:55:00,26.24,26.25,26.24,26.25,10000.0,26.24,26.25,26.24,26.25,10000.0
2022-06-24 13:00:00,26.26,26.28,26.26,26.28,24950.0,26.26,26.28,26.26,26.28,24950.0
2022-06-24 13:05:00,26.32,26.32,26.32,26.32,10000.0,26.32,26.32,26.32,26.32,10000.0
2022-06-24 13:10:00,26.32,26.33,26.32,26.33,12500.0,26.32,26.33,26.32,26.33,12500.0
2022-06-24 13:15:00,26.32,26.33,26.31,26.31,30000.0,26.32,26.33,26.31,26.31,30000.0
2022-06-24 13:20:00,26.29,26.3,26.29,26.29,25000.0,26.29,26.3,26.29,26.29,25000.0
2022-06-24 13:25:00,26.29,26.29,26.29,26.29,5000.0,26.29,26.29,26.29,26.29,5000.0
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 13:35:00,26.3,26.3,26.3,26.3,0.0,26.3,26.3,26.3,26.3,0.0
2022-06-24 13:40:00,26.33,26.34,26.32,26.32,15500.0,26.33,26.34,26.32,26.32,15500.0
2022-06-24 13:45:00,26.31,26.31,26.31,26.31,5000.0,26.31,26.31,26.31,26.31,5000.0
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 13:55:00,26.32,26.32,26.32,26.32,0.0,26.32,26.32,26.32,26.32,0.0
2022-06-24 14:00:00,26.34,26.34,26.3,26.34,45000.0,26.34,26.34,26.3,26.34,45000.0
2022-06-24 14:05:00,26.29,26.3,26.28,26.28,20050.0,26.29,26.3,26.28,26.28,20050.0
2022-06-24 14:10:00,26.32,26.36,26.28,26.36,25050.0,26.32,26.36,26.28,26.36,25050.0
2022-06-24 14:15:00,26.32,26.32,26.31,26.31,10000.0,26.32,26.32,26.31,26.31,10000.0
2022-06-24 14:20:00,26.31,26.31,26.31,26.31,0.0,26.31,26.31,26.31,26.31,0.0
2022-06-24 14:25:00,26.29,26.3,26.29,26.3,10000.0,26.29,26.3,26.29,26.3,10000.0
2022-06-24 14:30:00,26.3,26.33,26.3,26.33,40000.0,26.3,26.33,26.3,26.33,40000.0
2022-06-24 14:35:00,26.32,26.32,26.3,26.3,25000.0,26.32,26.32,26.3,26.3,25000.0
2022-06-24 14:40:00,26.31,26.31,26.31,26.31,5000.0,26.31,26.31,26.31,26.31,5000.0
2022-06-24 14:45:00,26.29,26.34,26.29,26.34,35000.0,26.29,26.34,26.29,26.34,35000.0
2022-06-24 14:50:00,26.34,26.35,26.33,26.33,54500.0,26.34,26.35,26.33,26.33,54500.0
2022-06-24 14:55:00,26.33,26.34,26.33,26.34,10000.0,26.33,26.34,26.33,26.34,10000.0
2022-06-24 15:00:00,26.34,26.38,26.34,26.36,47050.0,26.34,26.38,26.34,26.36,47050.0
2022-06-24 15:05:00,26.34,26.36,26.34,26.36,44100.0,26.34,26.36,26.34,26.36,44100.0
2022-06-24 15:10:00,26.35,26.35,26.29,26.3,49250.0,26.35,26.35,26.29,26.3,49250.0
2022-06-24 15:15:00,26.34,26.34,26.34,26.34,11250.0,26.34,26.34,26.34,26.34,11250.0
2022-06-24 15:20:00,26.33,26.35,26.33,26.34,17500.0,26.33,26.35,26.33,26.34,17500.0
2022-06-24 15:25:00,26.33,26.34,26.33,26.34,30000.0,26.33,26.34,26.33,26.34,30000.0
2022-06-24 15:30:00,26.34,26.34,26.32,26.34,45000.0,26.34,26.34,26.32,26.34,45000.0
2022-06-24 15:35:00,26.34,26.39,26.34,26.38,35000.0,26.34,26.39,26.34,26.38,35000.0
2022-06-24 15:40:00,26.36,26.41,26.34,26.41,200800.0,26.36,26.41,26.34,26.41,200800.0
2022-06-24 15:45:00,26.39,26.41,26.37,26.37,68250.0,26.39,26.41,26.37,26.37,68250.0
2022-06-24 15:50:00,26.39,26.56,26.38,26.55,192100.0,26.39,26.56,26.38,26.55,192100.0
2022-06-24 15:55:00,26.54,26.58,26.52,26.56,522450.0,26.54,26.58,26.52,26.56,522450.0
2022-06-27 09:30:00,26.98,26.98,26.64,26.64,150100.0,26.98,26.98,26.64,26.64,150100.0
2022-06-27 09:35:00,26.61,26.66,26.51,26.52,99700.0,26.61,26.66,26.51,26.52,99700.0
2022-06-27 09:40:00,26.57,26.57,26.5,26.51,60000.0,26.57,26.57,26.5,26.51,60000.0
2022-06-27 09:45:00,26.53,26.53,26.41,26.41,30000.0,26.53,26.53,26.41,26.41,30000.0
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 09:55:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2022-06-27 10:00:00,26.7,26.7,26.62,26.62,15000.0,26.7,26.7,26.62,26.62,15000.0
2022-06-27 10:05:00,26.62,26.62,26.54,26.59,45000.0,26.62,26.62,26.54,26.59,45000.0
2022-06-27 10:10:00,26.59,26.59,26.59,26.59,15000.0,26.59,26.59,26.59,26.59,15000.0
2022-06-27 10:15:00,26.55,26.57,26.55,26.57,20000.0,26.55,26.57,26.55,26.57,20000.0
2022-06-27 10:20:00,26.64,26.71,26.6,26.6,50250.0,26.64,26.71,26.6,26.6,50250.0
2022-06-27 10:25:00,26.52,26.59,26.52,26.53,35000.0,26.52,26.59,26.52,26.53,35000.0
2022-06-27 10:30:00,26.53,26.53,26.52,26.52,10000.0,26.53,26.53,26.52,26.52,10000.0
2022-06-27 10:35:00,26.63,26.65,26.63,26.65,30000.0,26.63,26.65,26.63,26.65,30000.0
2022-06-27 10:40:00,26.65,26.65,26.65,26.65,0.0,26.65,26.65,26.65,26.65,0.0
2022-06-27 10:45:00,26.75,26.75,26.74,26.75,46850.0,26.75,26.75,26.74,26.75,46850.0
2022-06-27 10:50:00,26.76,26.76,26.76,26.76,27500.0,26.76,26.76,26.76,26.76,27500.0
2022-06-27 10:55:00,26.8,26.87,26.78,26.83,22500.0,26.8,26.87,26.78,26.83,22500.0
2022-06-27 11:00:00,26.77,26.77,26.77,26.77,5000.0,26.77,26.77,26.77,26.77,5000.0
2022-06-27 11:05:00,26.79,26.8,26.78,26.8,25000.0,26.79,26.8,26.78,26.8,25000.0
2022-06-27 11:10:00,26.78,26.78,26.78,26.78,10000.0,26.78,26.78,26.78,26.78,10000.0
2022-06-27 11:15:00,26.77,26.77,26.72,26.75,30000.0,26.77,26.77,26.72,26.75,30000.0
2022-06-27 11:20:00,26.8,26.8,26.8,26.8,5000.0,26.8,26.8,26.8,26.8,5000.0
2022-06-27 11:25:00,26.9,26.93,26.9,26.93,39500.0,26.9,26.93,26.9,26.93,39500.0
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 11:35:00,26.84,26.84,26.84,26.84,0.0,26.84,26.84,26.84,26.84,0.0
2022-06-27 11:40:00,26.84,26.84,26.84,26.84,0.0,26.84,26.84,26.84,26.84,0.0
2022-06-27 11:45:00,26.79,26.79,26.78,26.78,30000.0,26.79,26.79,26.78,26.78,30000.0
2022-06-27 11:50:00,26.8,26.8,26.77,26.78,20000.0,26.8,26.8,26.77,26.78,20000.0
2022-06-27 11:55:00,26.73,26.73,26.73,26.73,5950.0,26.73,26.73,26.73,26.73,5950.0
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 12:05:00,26.76,26.76,26.76,26.76,0.0,26.76,26.76,26.76,26.76,0.0
2022-06-27 12:10:00,26.8,26.82,26.8,26.81,20250.0,26.8,26.82,26.8,26.81,20250.0
2022-06-27 12:15:00,26.8,26.8,26.71,26.77,47300.0,26.8,26.8,26.71,26.77,47300.0
2022-06-27 12:20:00,26.78,26.78,26.77,26.77,28300.0,26.78,26.78,26.77,26.77,28300.0
2022-06-27 12:25:00,26.75,26.79,26.75,26.79,26150.0,26.75,26.79,26.75,26.79,26150.0
2022-06-27 12:30:00,26.76,26.77,26.74,26.75,20000.0,26.76,26.77,26.74,26.75,20000.0
2022-06-27 12:35:00,26.79,26.82,26.76,26.82,30000.0,26.79,26.82,26.76,26.82,30000.0
2022-06-27 12:40:00,26.83,26.83,26.82,26.82,21500.0,26.83,26.83,26.82,26.82,21500.0
2022-06-27 12:45:00,26.86,26.86,26.86,26.86,9250.0,26.86,26.86,26.86,26.86,9250.0
2022-06-27 12:50:00,26.86,26.86,26.86,26.86,0.0,26.86,26.86,26.86,26.86,0.0
2022-06-27 12:55:00,26.92,26.92,26.89,26.91,30000.0,26.92,26.92,26.89,26.91,30000.0
2022-06-27 13:00:00,26.88,26.88,26.88,26.88,5000.0,26.88,26.88,26.88,26.88,5000.0
2022-06-27 13:05:00,26.84,26.9,26.84,26.9,41350.0,26.84,26.9,26.84,26.9,41350.0
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 13:15:00,26.86,26.86,26.86,26.86,0.0,26.86,26.86,26.86,26.86,0.0
2022-06-27 13:20:00,26.88,26.88,26.88,26.88,5000.0,26.88,26.88,26.88,26.88,5000.0
2022-06-27 13:25:00,26.87,26.87,26.87,26.87,10000.0,26.87,26.87,26.87,26.87,10000.0
2022-06-27 13:30:00,26.86,26.87,26.86,26.87,10050.0,26.86,26.87,26.86,26.87,10050.0
2022-06-27 13:35:00,26.84,26.84,26.83,26.84,25350.0,26.84,26.84,26.83,26.84,25350.0
2022-06-27 13:40:00,26.84,26.84,26.84,26.84,0.0,26.84,26.84,26.84,26.84,0.0
2022-06-27 13:45:00,26.81,26.81,26.81,26.81,10000.0,26.81,26.81,26.81,26.81,10000.0
2022-06-27 13:50:00,26.82,26.84,26.81,26.83,43450.0,26.82,26.84,26.81,26.83,43450.0
2022-06-27 13:55:00,26.83,26.83,26.81,26.81,15000.0,26.83,26.83,26.81,26.81,15000.0
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 14:05:00,26.8,26.8,26.8,26.8,0.0,26.8,26.8,26.8,26.8,0.0
2022-06-27 14:10:00,26.83,26.83,26.83,26.83,11850.0,26.83,26.83,26.83,26.83,11850.0
2022-06-27 14:15:00,26.82,26.83,26.82,26.83,10000.0,26.82,26.83,26.82,26.83,10000.0
2022-06-27 14:20:00,26.89,26.89,26.89,26.89,5650.0,26.89,26.89,26.89,26.89,5650.0
2022-06-27 14:25:00,26.86,26.89,26.86,26.89,10000.0,26.86,26.89,26.86,26.89,10000.0
2022-06-27 14:30:00,26.92,26.94,26.92,26.94,14200.0,26.92,26.94,26.92,26.94,14200.0
2022-06-27 14:35:00,26.96,26.98,26.96,26.96,25000.0,26.96,26.98,26.96,26.96,25000.0
2022-06-27 14:40:00,26.94,26.96,26.94,26.96,20000.0,26.94,26.96,26.94,26.96,20000.0
2022-06-27 14:45:00,26.99,27.0,26.98,27.0,20000.0,26.99,27.0,26.98,27.0,20000.0
2022-06-27 14:50:00,27.0,27.01,26.98,26.98,25000.0,27.0,27.01,26.98,26.98,25000.0
2022-06-27 14:55:00,26.98,26.99,26.85,26.85,30000.0,26.98,26.99,26.85,26.85,30000.0
2022-06-27 15:00:00,26.92,26.93,26.87,26.87,38300.0,26.92,26.93,26.87,26.87,38300.0
2022-06-27 15:05:00,26.88,26.88,26.8,26.84,85600.0,26.88,26.88,26.8,26.84,85600.0
2022-06-27 15:10:00,26.85,26.85,26.85,26.85,6900.0,26.85,26.85,26.85,26.85,6900.0
2022-06-27 15:15:00,26.89,26.89,26.88,26.89,20000.0,26.89,26.89,26.88,26.89,20000.0
2022-06-27 15:20:00,26.88,26.88,26.82,26.82,40400.0,26.88,26.88,26.82,26.82,40400.0
2022-06-27 15:25:00,26.83,26.84,26.76,26.79,85000.0,26.83,26.84,26.76,26.79,85000.0
2022-06-27 15:30:00,26.78,26.78,26.76,26.76,15000.0,26.78,26.78,26.76,26.76,15000.0
2022-06-27 15:35:00,26.73,26.73,26.72,26.73,32500.0,26.73,26.73,26.72,26.73,32500.0
2022-06-27 15:40:00,26.75,26.81,26.75,26.81,62850.0,26.75,26.81,26.75,26.81,62850.0
2022-06-27 15:45:00,26.82,26.85,26.82,26.82,50450.0,26.82,26.85,26.82,26.82,50450.0
2022-06-27 15:50:00,26.8,26.8,26.7,26.73,288050.0,26.8,26.8,26.7,26.73,288050.0
2022-06-27 15:55:00,26.75,26.75,26.62,26.66,931850.0,26.75,26.75,26.62,26.66,931850.0
2022-06-28 09:30:00,26.64,26.88,26.64,26.88,48800.0,26.64,26.88,26.64,26.88,48800.0
2022-06-28 09:35:00,26.79,26.92,26.78,26.91,82200.0,26.79,26.92,26.78,26.91,82200.0
2022-06-28 09:40:00,26.92,26.92,26.75,26.75,60800.0,26.92,26.92,26.75,26.75,60800.0
2022-06-28 09:45:00,26.62,26.65,26.6,26.65,30000.0,26.62,26.65,26.6,26.65,30000.0
2022-06-28 09:50:00,26.7,26.7,26.7,26.7,10000.0,26.7,26.7,26.7,26.7,10000.0
2022-06-28 09:55:00,26.7,26.73,26.69,26.73,20600.0,26.7,26.73,26.69,26.73,20600.0
2022-06-28 10:00:00,26.73,26.73,26.55,26.55,30000.0,26.73,26.73,26.55,26.55,30000.0
2022-06-28 10:05:00,26.54,26.56,26.52,26.55,56450.0,26.54,26.56,26.52,26.55,56450.0
2022-06-28 10:10:00,26.54,26.6,26.54,26.6,15800.0,26.54,26.6,26.54,26.6,15800.0
2022-06-28 10:15:00,26.54,26.57,26.54,26.57,39200.0,26.54,26.57,26.54,26.57,39200.0
2022-06-28 10:20:00,26.49,26.5,26.46,26.48,52200.0,26.49,26.5,26.46,26.48,52200.0
2022-06-28 10:25:00,26.59,26.59,26.59,26.59,5000.0,26.59,26.59,26.59,26.59,5000.0
2022-06-28 10:30:00,26.51,26.51,26.47,26.47,20000.0,26.51,26.51,26.47,26.47,20000.0
2022-06-28 10:35:00,26.49,26.49,26.49,26.49,20000.0,26.49,26.49,26.49,26.49,20000.0
2022-06-28 10:40:00,26.49,26.49,26.49,26.49,0.0,26.49,26.49,26.49,26.49,0.0
2022-06-28 10:45:00,26.55,26.55,26.46,26.46,50000.0,26.55,26.55,26.46,26.46,50000.0
2022-06-28 10:50:00,26.46,26.46,26.46,26.46,0.0,26.46,26.46,26.46,26.46,0.0
2022-06-28 10:55:00,26.47,26.47,26.47,26.47,5000.0,26.47,26.47,26.47,26.47,5000.0
2022-06-28 11:00:00,26.47,26.47,26.47,26.47,0.0,26.47,26.47,26.47,26.47,0.0
2022-06-28 11:05:00,26.42,26.42,26.42,26.42,5000.0,26.42,26.42,26.42,26.42,5000.0
2022-06-28 11:10:00,26.43,26.43,26.43,26.43,10000.0,26.43,26.43,26.43,26.43,10000.0
2022-06-28 11:15:00,26.39,26.39,26.15,26.21,61000.0,26.39,26.39,26.15,26.21,61000.0
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 11:25:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2022-06-28 11:30:00,26.19,26.27,26.17,26.18,61550.0,26.19,26.27,26.17,26.18,61550.0
2022-06-28 11:35:00,26.18,26.24,26.1,26.1,40000.0,26.18,26.24,26.1,26.1,40000.0
2022-06-28 11:40:00,26.1,26.1,26.1,26.1,0.0,26.1,26.1,26.1,26.1,0.0
2022-06-28 11:45:00,26.13,26.13,26.05,26.05,10000.0,26.13,26.13,26.05,26.05,10000.0
2022-06-28 11:50:00,26.06,26.07,26.06,26.07,10000.0,26.06,26.07,26.06,26.07,10000.0
2022-06-28 11:55:00,26.03,26.06,26.0,26.06,29850.0,26.03,26.06,26.0,26.06,29850.0
2022-06-28 12:00:00,26.03,26.03,26.0,26.03,17200.0,26.03,26.03,26.0,26.03,17200.0
2022-06-28 12:05:00,26.0,26.05,26.0,26.05,20000.0,26.0,26.05,26.0,26.05,20000.0
2022-06-28 12:10:00,26.06,26.07,26.06,26.07,10450.0,26.06,26.07,26.06,26.07,10450.0
2022-06-28 12:15:00,26.1,26.1,26.1,26.1,48200.0,26.1,26.1,26.1,26.1,48200.0
2022-06-28 12:20:00,26.07,26.1,26.07,26.1,10000.0,26.07,26.1,26.07,26.1,10000.0
2022-06-28 12:25:00,26.08,26.11,26.08,26.11,10000.0,26.08,26.11,26.08,26.11,10000.0
2022-06-28 12:30:00,26.13,26.13,26.07,26.07,10000.0,26.13,26.13,26.07,26.07,10000.0
2022-06-28 12:35:00,26.12,26.22,26.12,26.22,52150.0,26.12,26.22,26.12,26.22,52150.0
2022-06-28 12:40:00,26.22,26.22,26.22,26.22,0.0,26.22,26.22,26.22,26.22,0.0
2022-06-28 12:45:00,26.26,26.26,26.26,26.26,10000.0,26.26,26.26,26.26,26.26,10000.0
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 12:55:00,26.2,26.2,26.2,26.2,0.0,26.2,26.2,26.2,26.2,0.0
2022-06-28 13:00:00,26.2,26.2,26.2,26.2,0.0,26.2,26.2,26.2,26.2,0.0
2022-06-28 13:05:00,26.17,26.19,26.17,26.19,35800.0,26.17,26.19,26.17,26.19,35800.0
2022-06-28 13:10:00,26.17,26.17,26.17,26.17,5000.0,26.17,26.17,26.17,26.17,5000.0
2022-06-28 13:15:00,26.2,26.2,26.2,26.2,5000.0,26.2,26.2,26.2,26.2,5000.0
2022-06-28 13:20:00,26.18,26.2,26.18,26.2,40000.0,26.18,26.2,26.18,26.2,40000.0
2022-06-28 13:25:00,26.2,26.24,26.2,26.23,15000.0,26.2,26.24,26.2,26.23,15000.0
2022-06-28 13:30:00,26.23,26.23,26.18,26.22,15100.0,26.23,26.23,26.18,26.22,15100.0
2022-06-28 13:35:00,26.15,26.15,26.15,26.15,10000.0,26.15,26.15,26.15,26.15,10000.0
2022-06-28 13:40:00,26.14,26.14,26.14,26.14,10000.0,26.14,26.14,26.14,26.14,10000.0
2022-06-28 13:45:00,26.12,26.13,26.12,26.13,10000.0,26.12,26.13,26.12,26.13,10000.0
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 13:55:00,26.13,26.13,26.13,26.13,0.0,26.13,26.13,26.13,26.13,0.0
2022-06-28 14:00:00,26.09,26.09,26.07,26.07,19150.0,26.09,26.09,26.07,26.07,19150.0
2022-06-28 14:05:00,26.09,26.09,26.09,26.09,5000.0,26.09,26.09,26.09,26.09,5000.0
2022-06-28 14:10:00,26.0,26.0,25.97,25.97,15000.0,26.0,26.0,25.97,25.97,15000.0
2022-06-28 14:15:00,25.99,25.99,25.99,25.99,5000.0,25.99,25.99,25.99,25.99,5000.0
2022-06-28 14:20:00,25.99,26.02,25.96,25.96,530000.0,25.99,26.02,25.96,25.96,530000.0
2022-06-28 14:25:00,25.98,25.98,25.98,25.98,10000.0,25.98,25.98,25.98,25.98,10000.0
2022-06-28 14:30:00,25.98,25.98,25.98,25.98,0.0,25.98,25.98,25.98,25.98,0.0
2022-06-28 14:35:00,25.94,25.94,25.92,25.92,20000.0,25.94,25.94,25.92,25.92,20000.0
2022-06-28 14:40:00,25.91,25.93,25.91,25.93,15000.0,25.91,25.93,25.91,25.93,15000.0
2022-06-28 14:45:00,25.93,26.01,25.93,26.01,15000.0,25.93,26.01,25.93,26.01,15000.0
2022-06-28 14:50:00,25.99,25.99,25.98,25.98,30000.0,25.99,25.99,25.98,25.98,30000.0
2022-06-28 14:55:00,26.0,26.0,25.94,25.94,25300.0,26.0,26.0,25.94,25.94,25300.0
2022-06-28 15:00:00,25.97,25.97,25.97,25.97,5000.0,25.97,25.97,25.97,25.97,5000.0
2022-06-28 15:05:00,25.92,25.92,25.83,25.88,60150.0,25.92,25.92,25.83,25.88,60150.0
2022-06-28 15:10:00,25.9,25.91,25.88,25.91,44000.0,25.9,25.91,25.88,25.91,44000.0
2022-06-28 15:15:00,25.92,25.93,25.9,25.9,46850.0,25.92,25.93,25.9,25.9,46850.0
2022-06-28 15:20:00,25.88,25.89,25.88,25.89,15000.0,25.88,25.89,25.88,25.89,15000.0
2022-06-28 15:25:00,25.95,25.95,25.87,25.88,66400.0,25.95,25.95,25.87,25.88,66400.0
2022-06-28 15:30:00,25.92,25.92,25.87,25.87,55000.0,25.92,25.92,25.87,25.87,55000.0
2022-06-28 15:35:00,25.89,25.9,25.85,25.85,35000.0,25.89,25.9,25.85,25.85,35000.0
2022-06-28 15:40:00,25.89,25.91,25.82,25.82,94500.0,25.89,25.91,25.82,25.82,94500.0
2022-06-28 15:45:00,25.83,25.84,25.78,25.78,70000.0,25.83,25.84,25.78,25.78,70000.0
2022-06-28 15:50:00,25.78,25.81,25.75,25.77,151900.0,25.78,25.81,25.75,25.77,151900.0
2022-06-28 15:55:00,25.79,25.82,25.75,25.77,227500.0,25.79,25.82,25.75,25.77,227500.0
2022-06-29 09:30:00,25.84,25.84,25.62,25.62,114550.0,25.84,25.84,25.62,25.62,114550.0
2022-06-29 09:35:00,25.56,25.61,25.54,25.54,20000.0,25.56,25.61,25.54,25.54,20000.0
2022-06-29 09:40:00,25.54,25.54,25.54,25.54,0.0,25.54,25.54,25.54,25.54,0.0
2022-06-29 09:45:00,25.59,25.59,25.54,25.54,29350.0,25.59,25.59,25.54,25.54,29350.0
2022-06-29 09:50:00,25.74,25.74,25.74,25.74,5000.0,25.74,25.74,25.74,25.74,5000.0
2022-06-29 09:55:00,25.81,25.81,25.76,25.76,20000.0,25.81,25.81,25.76,25.76,20000.0
2022-06-29 10:00:00,25.8,25.9,25.72,25.72,70000.0,25.8,25.9,25.72,25.72,70000.0
2022-06-29 10:05:00,25.71,25.81,25.71,25.75,15000.0,25.71,25.81,25.71,25.75,15000.0
2022-06-29 10:10:00,25.75,25.75,25.64,25.7,46150.0,25.75,25.75,25.64,25.7,46150.0
2022-06-29 10:15:00,25.7,25.7,25.59,25.61,70000.0,25.7,25.7,25.59,25.61,70000.0
2022-06-29 10:20:00,25.65,25.67,25.56,25.66,65000.0,25.65,25.67,25.56,25.66,65000.0
2022-06-29 10:25:00,25.73,25.73,25.69,25.69,15000.0,25.73,25.73,25.69,25.69,15000.0
2022-06-29 10:30:00,25.68,25.76,25.67,25.76,20600.0,25.68,25.76,25.67,25.76,20600.0
2022-06-29 10:35:00,25.72,25.76,25.67,25.75,75200.0,25.72,25.76,25.67,25.75,75200.0
2022-06-29 10:40:00,25.77,25.87,25.75,25.87,75050.0,25.77,25.87,25.75,25.87,75050.0
2022-06-29 10:45:00,25.87,25.87,25.85,25.85,20000.0,25.87,25.87,25.85,25.85,20000.0
2022-06-29 10:50:00,25.86,25.88,25.82,25.82,45000.0,25.86,25.88,25.82,25.82,45000.0
2022-06-29 10:55:00,25.78,25.78,25.72,25.72,61000.0,25.78,25.78,25.72,25.72,61000.0
2022-06-29 11:00:00,25.74,25.74,25.63,25.68,342650.0,25.74,25.74,25.63,25.68,342650.0
2022-06-29 11:05:00,25.68,25.73,25.66,25.73,65000.0,25.68,25.73,25.66,25.73,65000.0
2022-06-29 11:10:00,25.71,25.71,25.71,25.71,15000.0,25.71,25.71,25.71,25.71,15000.0
2022-06-29 11:15:00,25.75,25.75,25.7,25.7,88000.0,25.75,25.75,25.7,25.7,88000.0
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 11:25:00,25.67,25.67,25.67,25.67,0.0,25.67,25.67,25.67,25.67,0.0
2022-06-29 11:30:00,25.79,25.79,25.79,25.79,5000.0,25.79,25.79,25.79,25.79,5000.0
2022-06-29 11:35:00,25.79,25.79,25.79,25.79,5000.0,25.79,25.79,25.79,25.79,5000.0
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 11:45:00,25.79,25.79,25.79,25.79,0.0,25.79,25.79,25.79,25.79,0.0
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 11:55:00,25.83,25.83,25.83,25.83,0.0,25.83,25.83,25.83,25.83,0.0
2022-06-29 12:00:00,25.83,25.83,25.83,25.83,0.0,25.83,25.83,25.83,25.83,0.0
2022-06-29 12:05:00,25.83,25.83,25.83,25.83,0.0,25.83,25.83,25.83,25.83,0.0
2022-06-29 12:10:00,25.68,25.68,25.68,25.68,5000.0,25.68,25.68,25.68,25.68,5000.0
2022-06-29 12:15:00,25.7,25.7,25.7,25.7,5000.0,25.7,25.7,25.7,25.7,5000.0
2022-06-29 12:20:00,25.72,25.72,25.71,25.71,20000.0,25.72,25.72,25.71,25.71,20000.0
2022-06-29 12:25:00,25.69,25.69,25.68,25.68,10000.0,25.69,25.69,25.68,25.68,10000.0
2022-06-29 12:30:00,25.7,25.7,25.7,25.7,5000.0,25.7,25.7,25.7,25.7,5000.0
2022-06-29 12:35:00,25.7,25.73,25.7,25.73,10000.0,25.7,25.73,25.7,25.73,10000.0
2022-06-29 12:40:00,25.79,25.79,25.79,25.79,5000.0,25.79,25.79,25.79,25.79,5000.0
2022-06-29 12:45:00,25.74,25.74,25.74,25.74,5000.0,25.74,25.74,25.74,25.74,5000.0
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 12:55:00,25.73,25.73,25.73,25.73,0.0,25.73,25.73,25.73,25.73,0.0
2022-06-29 13:00:00,25.73,25.73,25.73,25.73,0.0,25.73,25.73,25.73,25.73,0.0
2022-06-29 13:05:00,25.77,25.77,25.77,25.77,5000.0,25.77,25.77,25.77,25.77,5000.0
2022-06-29 13:10:00,25.78,25.78,25.76,25.76,10000.0,25.78,25.78,25.76,25.76,10000.0
2022-06-29 13:15:00,25.72,25.72,25.72,25.72,5000.0,25.72,25.72,25.72,25.72,5000.0
2022-06-29 13:20:00,25.72,25.72,25.72,25.72,5000.0,25.72,25.72,25.72,25.72,5000.0
2022-06-29 13:25:00,25.66,25.68,25.64,25.68,45300.0,25.66,25.68,25.64,25.68,45300.0
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 13:35:00,25.64,25.64,25.64,25.64,0.0,25.64,25.64,25.64,25.64,0.0
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 13:45:00,25.74,25.74,25.74,25.74,0.0,25.74,25.74,25.74,25.74,0.0
2022-06-29 13:50:00,25.74,25.74,25.74,25.74,15000.0,25.74,25.74,25.74,25.74,15000.0
2022-06-29 13:55:00,25.75,25.8,25.75,25.79,40000.0,25.75,25.8,25.75,25.79,40000.0
2022-06-29 14:00:00,25.83,25.83,25.83,25.83,5000.0,25.83,25.83,25.83,25.83,5000.0
2022-06-29 14:05:00,25.86,25.92,25.86,25.92,70000.0,25.86,25.92,25.86,25.92,70000.0
2022-06-29 14:10:00,25.94,25.94,25.93,25.93,15000.0,25.94,25.94,25.93,25.93,15000.0
2022-06-29 14:15:00,25.86,25.9,25.86,25.9,10000.0,25.86,25.9,25.86,25.9,10000.0
2022-06-29 14:20:00,25.9,25.9,25.9,25.9,0.0,25.9,25.9,25.9,25.9,0.0
2022-06-29 14:25:00,25.84,25.85,25.84,25.84,34950.0,25.84,25.85,25.84,25.84,34950.0
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 14:35:00,25.81,25.81,25.81,25.81,0.0,25.81,25.81,25.81,25.81,0.0
2022-06-29 14:40:00,25.74,25.74,25.74,25.74,5000.0,25.74,25.74,25.74,25.74,5000.0
2022-06-29 14:45:00,25.73,25.73,25.73,25.73,8250.0,25.73,25.73,25.73,25.73,8250.0
2022-06-29 14:50:00,25.73,25.74,25.72,25.74,33900.0,25.73,25.74,25.72,25.74,33900.0
2022-06-29 14:55:00,25.75,25.75,25.75,25.75,15000.0,25.75,25.75,25.75,25.75,15000.0
2022-06-29 15:00:00,25.73,25.73,25.71,25.72,40000.0,25.73,25.73,25.71,25.72,40000.0
2022-06-29 15:05:00,25.75,25.81,25.75,25.81,20400.0,25.75,25.81,25.75,25.81,20400.0
2022-06-29 15:10:00,25.74,25.77,25.74,25.77,30000.0,25.74,25.77,25.74,25.77,30000.0
2022-06-29 15:15:00,25.76,25.78,25.73,25.73,50000.0,25.76,25.78,25.73,25.73,50000.0
2022-06-29 15:20:00,25.73,25.74,25.72,25.72,40000.0,25.73,25.74,25.72,25.72,40000.0
2022-06-29 15:25:00,25.77,25.77,25.76,25.77,20000.0,25.77,25.77,25.76,25.77,20000.0
2022-06-29 15:30:00,25.76,25.76,25.65,25.65,131700.0,25.76,25.76,25.65,25.65,131700.0
2022-06-29 15:35:00,25.68,25.71,25.64,25.71,50000.0,25.68,25.71,25.64,25.71,50000.0
2022-06-29 15:40:00,25.69,25.74,25.67,25.74,55000.0,25.69,25.74,25.67,25.74,55000.0
2022-06-29 15:45:00,25.75,25.75,25.7,25.71,60250.0,25.75,25.75,25.7,25.71,60250.0
2022-06-29 15:50:00,25.77,25.77,25.7,25.73,90200.0,25.77,25.77,25.7,25.73,90200.0
2022-06-29 15:55:00,25.73,25.79,25.73,25.76,279250.0,25.73,25.79,25.73,25.76,279250.0
2022-06-30 09:30:00,25.65,25.71,25.4,25.62,158750.0,25.65,25.71,25.4,25.62,158750.0
2022-06-30 09:35:00,25.4,25.55,25.4,25.47,65000.0,25.4,25.55,25.4,25.47,65000.0
2022-06-30 09:40:00,25.49,25.6,25.43,25.6,103250.0,25.49,25.6,25.43,25.6,103250.0
2022-06-30 09:45:00,25.62,25.67,25.6,25.65,60050.0,25.62,25.67,25.6,25.65,60050.0
2022-06-30 09:50:00,25.65,25.7,25.6,25.7,135000.0,25.65,25.7,25.6,25.7,135000.0
2022-06-30 09:55:00,25.7,25.7,25.66,25.7,118200.0,25.7,25.7,25.66,25.7,118200.0
2022-06-30 10:00:00,25.7,25.7,25.66,25.68,159350.0,25.7,25.7,25.66,25.68,159350.0
2022-06-30 10:05:00,25.68,25.71,25.6,25.6,200650.0,25.68,25.71,25.6,25.6,200650.0
2022-06-30 10:10:00,25.6,25.6,25.6,25.6,0.0,25.6,25.6,25.6,25.6,0.0
2022-06-30 10:15:00,25.6,25.6,25.6,25.6,15000.0,25.6,25.6,25.6,25.6,15000.0
2022-06-30 10:20:00,25.6,25.64,25.58,25.64,40000.0,25.6,25.64,25.58,25.64,40000.0
2022-06-30 10:25:00,25.63,25.63,25.62,25.62,35750.0,25.63,25.63,25.62,25.62,35750.0
2022-06-30 10:30:00,25.63,25.81,25.63,25.77,50000.0,25.63,25.81,25.63,25.77,50000.0
2022-06-30 10:35:00,25.81,25.81,25.69,25.69,55000.0,25.81,25.81,25.69,25.69,55000.0
2022-06-30 10:40:00,25.73,25.75,25.7,25.75,30000.0,25.73,25.75,25.7,25.75,30000.0
2022-06-30 10:45:00,25.71,25.74,25.71,25.74,10000.0,25.71,25.74,25.71,25.74,10000.0
2022-06-30 10:50:00,25.77,25.93,25.77,25.87,44950.0,25.77,25.93,25.77,25.87,44950.0
2022-06-30 10:55:00,25.87,25.91,25.87,25.9,40000.0,25.87,25.91,25.87,25.9,40000.0
2022-06-30 11:00:00,25.9,25.92,25.87,25.87,55000.0,25.9,25.92,25.87,25.87,55000.0
2022-06-30 11:05:00,25.93,26.08,25.93,26.01,51700.0,25.93,26.08,25.93,26.01,51700.0
2022-06-30 11:10:00,26.04,26.09,26.03,26.06,58200.0,26.04,26.09,26.03,26.06,58200.0
2022-06-30 11:15:00,26.11,26.19,26.11,26.12,42650.0,26.11,26.19,26.11,26.12,42650.0
2022-06-30 11:20:00,26.14,26.16,26.12,26.16,25000.0,26.14,26.16,26.12,26.16,25000.0
2022-06-30 11:25:00,26.19,26.26,26.19,26.26,60000.0,26.19,26.26,26.19,26.26,60000.0
2022-06-30 11:30:00,26.23,26.23,26.16,26.18,45500.0,26.23,26.23,26.16,26.18,45500.0
2022-06-30 11:35:00,26.22,26.22,26.15,26.16,28300.0,26.22,26.22,26.15,26.16,28300.0
2022-06-30 11:40:00,26.2,26.25,26.2,26.2,100350.0,26.2,26.25,26.2,26.2,100350.0
2022-06-30 11:45:00,26.26,26.26,26.26,26.26,5000.0,26.26,26.26,26.26,26.26,5000.0
2022-06-30 11:50:00,26.23,26.23,26.21,26.22,30000.0,26.23,26.23,26.21,26.22,30000.0
2022-06-30 11:55:00,26.22,26.3,26.22,26.26,171550.0,26.22,26.3,26.22,26.26,171550.0
2022-06-30 12:00:00,26.25,26.25,26.19,26.22,43250.0,26.25,26.25,26.19,26.22,43250.0
2022-06-30 12:05:00,26.22,26.22,26.19,26.2,40000.0,26.22,26.22,26.19,26.2,40000.0
2022-06-30 12:10:00,26.2,26.22,26.17,26.17,15000.0,26.2,26.22,26.17,26.17,15000.0
2022-06-30 12:15:00,26.22,26.22,26.22,26.22,20000.0,26.22,26.22,26.22,26.22,20000.0
2022-06-30 12:20:00,26.26,26.3,26.24,26.3,43700.0,26.26,26.3,26.24,26.3,43700.0
2022-06-30 12:25:00,26.3,26.37,26.28,26.35,60800.0,26.3,26.37,26.28,26.35,60800.0
2022-06-30 12:30:00,26.36,26.44,26.36,26.38,95000.0,26.36,26.44,26.36,26.38,95000.0
2022-06-30 12:35:00,26.36,26.36,26.3,26.33,25000.0,26.36,26.36,26.3,26.33,25000.0
2022-06-30 12:40:00,26.35,26.38,26.35,26.38,10000.0,26.35,26.38,26.35,26.38,10000.0
2022-06-30 12:45:00,26.34,26.4,26.34,26.36,50000.0,26.34,26.4,26.34,26.36,50000.0
2022-06-30 12:50:00,26.32,26.36,26.32,26.36,15000.0,26.32,26.36,26.32,26.36,15000.0
2022-06-30 12:55:00,26.33,26.36,26.33,26.34,30000.0,26.33,26.36,26.33,26.34,30000.0
2022-06-30 13:00:00,26.36,26.38,26.35,26.35,35000.0,26.36,26.38,26.35,26.35,35000.0
2022-06-30 13:05:00,26.36,26.36,26.23,26.23,65000.0,26.36,26.36,26.23,26.23,65000.0
2022-06-30 13:10:00,26.29,26.29,26.23,26.23,15000.0,26.29,26.29,26.23,26.23,15000.0
2022-06-30 13:15:00,26.18,26.26,26.18,26.25,30000.0,26.18,26.26,26.18,26.25,30000.0
2022-06-30 13:20:00,26.29,26.32,26.27,26.29,55000.0,26.29,26.32,26.27,26.29,55000.0
2022-06-30 13:25:00,26.3,26.33,26.3,26.32,25000.0,26.3,26.33,26.3,26.32,25000.0
2022-06-30 13:30:00,26.33,26.35,26.33,26.35,30100.0,26.33,26.35,26.33,26.35,30100.0
2022-06-30 13:35:00,26.32,26.34,26.32,26.34,25000.0,26.32,26.34,26.32,26.34,25000.0
2022-06-30 13:40:00,26.38,26.38,26.34,26.35,45000.0,26.38,26.38,26.34,26.35,45000.0
2022-06-30 13:45:00,26.37,26.39,26.37,26.39,32150.0,26.37,26.39,26.37,26.39,32150.0
2022-06-30 13:50:00,26.37,26.42,26.37,26.42,84100.0,26.37,26.42,26.37,26.42,84100.0
2022-06-30 13:55:00,26.42,26.43,26.4,26.41,70000.0,26.42,26.43,26.4,26.41,70000.0
2022-06-30 14:00:00,26.4,26.42,26.39,26.4,40000.0,26.4,26.42,26.39,26.4,40000.0
2022-06-30 14:05:00,26.39,26.41,26.38,26.4,70000.0,26.39,26.41,26.38,26.4,70000.0
2022-06-30 14:10:00,26.4,26.43,26.4,26.41,35000.0,26.4,26.43,26.4,26.41,35000.0
2022-06-30 14:15:00,26.41,26.41,26.41,26.41,5000.0,26.41,26.41,26.41,26.41,5000.0
2022-06-30 14:20:00,26.41,26.43,26.36,26.38,87500.0,26.41,26.43,26.36,26.38,87500.0
2022-06-30 14:25:00,26.35,26.37,26.34,26.37,15000.0,26.35,26.37,26.34,26.37,15000.0
2022-06-30 14:30:00,26.37,26.37,26.37,26.37,5000.0,26.37,26.37,26.37,26.37,5000.0
2022-06-30 14:35:00,26.38,26.42,26.37,26.39,65300.0,26.38,26.42,26.37,26.39,65300.0
2022-06-30 14:40:00,26.4,26.4,26.33,26.33,77550.0,26.4,26.4,26.33,26.33,77550.0
2022-06-30 14:45:00,26.3,26.33,26.29,26.32,50000.0,26.3,26.33,26.29,26.32,50000.0
2022-06-30 14:50:00,26.3,26.32,26.3,26.3,85000.0,26.3,26.32,26.3,26.3,85000.0
2022-06-30 14:55:00,26.28,26.31,26.28,26.31,48550.0,26.28,26.31,26.28,26.31,48550.0
2022-06-30 15:00:00,26.31,26.35,26.24,26.24,60000.0,26.31,26.35,26.24,26.24,60000.0
2022-06-30 15:05:00,26.2,26.2,26.16,26.16,30000.0,26.2,26.2,26.16,26.16,30000.0
2022-06-30 15:10:00,26.15,26.17,26.15,26.17,15000.0,26.15,26.17,26.15,26.17,15000.0
2022-06-30 15:15:00,26.15,26.15,26.12,26.12,35000.0,26.15,26.15,26.12,26.12,35000.0
2022-06-30 15:20:00,26.1,26.15,26.1,26.15,60000.0,26.1,26.15,26.1,26.15,60000.0
2022-06-30 15:25:00,26.2,26.32,26.19,26.29,105000.0,26.2,26.32,26.19,26.29,105000.0
2022-06-30 15:30:00,26.32,26.35,26.31,26.33,35000.0,26.32,26.35,26.31,26.33,35000.0
2022-06-30 15:35:00,26.33,26.37,26.3,26.35,80000.0,26.33,26.37,26.3,26.35,80000.0
2022-06-30 15:40:00,26.31,26.31,26.21,26.21,61950.0,26.31,26.31,26.21,26.21,61950.0
2022-06-30 15:45:00,26.2,26.25,26.17,26.17,75250.0,26.2,26.25,26.17,26.17,75250.0
2022-06-30 15:50:00,26.19,26.2,26.02,26.04,161750.0,26.19,26.2,26.02,26.04,161750.0
2022-06-30 15:55:00,26.06,26.18,26.02,26.15,596700.0,26.06,26.18,26.02,26.15,596700.0
2022-07-01 09:30:00,26.04,26.16,26.03,26.03,100350.0,26.04,26.16,26.03,26.03,100350.0
2022-07-01 09:35:00,26.09,26.19,25.92,26.19,114000.0,26.09,26.19,25.92,26.19,114000.0
2022-07-01 09:40:00,26.01,26.26,26.01,26.2,60950.0,26.01,26.26,26.01,26.2,60950.0
2022-07-01 09:45:00,26.12,26.26,26.12,26.26,40000.0,26.12,26.26,26.12,26.26,40000.0
2022-07-01 09:50:00,26.22,26.36,26.22,26.33,126950.0,26.22,26.36,26.22,26.33,126950.0
2022-07-01 09:55:00,26.29,26.33,26.29,26.33,46400.0,26.29,26.33,26.29,26.33,46400.0
2022-07-01 10:00:00,26.36,26.36,26.28,26.31,70350.0,26.36,26.36,26.28,26.31,70350.0
2022-07-01 10:05:00,26.24,26.3,26.24,26.3,35000.0,26.24,26.3,26.24,26.3,35000.0
2022-07-01 10:10:00,26.32,26.32,26.14,26.14,36000.0,26.32,26.32,26.14,26.14,36000.0
2022-07-01 10:15:00,26.22,26.22,26.13,26.2,64400.0,26.22,26.22,26.13,26.2,64400.0
2022-07-01 10:20:00,26.18,26.25,26.16,26.25,35800.0,26.18,26.25,26.16,26.25,35800.0
2022-07-01 10:25:00,26.11,26.11,26.05,26.07,110000.0,26.11,26.11,26.05,26.07,110000.0
2022-07-01 10:30:00,26.04,26.04,25.96,25.96,10000.0,26.04,26.04,25.96,25.96,10000.0
2022-07-01 10:35:00,25.93,26.0,25.86,25.9,102600.0,25.93,26.0,25.86,25.9,102600.0
2022-07-01 10:40:00,25.88,25.95,25.87,25.95,31800.0,25.88,25.95,25.87,25.95,31800.0
2022-07-01 10:45:00,26.01,26.01,25.9,25.92,45000.0,26.01,26.01,25.9,25.92,45000.0
2022-07-01 10:50:00,25.82,25.88,25.82,25.82,30150.0,25.82,25.88,25.82,25.82,30150.0
2022-07-01 10:55:00,25.82,25.82,25.81,25.81,11300.0,25.82,25.82,25.81,25.81,11300.0
2022-07-01 11:00:00,25.87,25.91,25.86,25.88,23850.0,25.87,25.91,25.86,25.88,23850.0
2022-07-01 11:05:00,25.89,25.97,25.89,25.97,45200.0,25.89,25.97,25.89,25.97,45200.0
2022-07-01 11:10:00,25.97,25.97,25.97,25.97,0.0,25.97,25.97,25.97,25.97,0.0
2022-07-01 11:15:00,26.03,26.08,26.03,26.08,48450.0,26.03,26.08,26.03,26.08,48450.0
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 11:25:00,26.11,26.11,26.11,26.11,0.0,26.11,26.11,26.11,26.11,0.0
2022-07-01 11:30:00,26.08,26.08,26.08,26.08,26050.0,26.08,26.08,26.08,26.08,26050.0
2022-07-01 11:35:00,26.12,26.12,26.12,26.12,5000.0,26.12,26.12,26.12,26.12,5000.0
2022-07-01 11:40:00,26.11,26.16,26.1,26.1,50800.0,26.11,26.16,26.1,26.1,50800.0
2022-07-01 11:45:00,26.08,26.11,26.07,26.11,20000.0,26.08,26.11,26.07,26.11,20000.0
2022-07-01 11:50:00,26.07,26.07,26.07,26.07,5000.0,26.07,26.07,26.07,26.07,5000.0
2022-07-01 11:55:00,26.02,26.02,26.0,26.0,10000.0,26.02,26.02,26.0,26.0,10000.0
2022-07-01 12:00:00,26.03,26.05,26.03,26.05,36750.0,26.03,26.05,26.03,26.05,36750.0
2022-07-01 12:05:00,26.05,26.05,26.01,26.04,20000.0,26.05,26.05,26.01,26.04,20000.0
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 12:15:00,26.03,26.03,26.03,26.03,0.0,26.03,26.03,26.03,26.03,0.0
2022-07-01 12:20:00,26.1,26.1,26.1,26.1,5000.0,26.1,26.1,26.1,26.1,5000.0
2022-07-01 12:25:00,26.14,26.14,26.14,26.14,15000.0,26.14,26.14,26.14,26.14,15000.0
2022-07-01 12:30:00,26.12,26.12,26.12,26.12,15000.0,26.12,26.12,26.12,26.12,15000.0
2022-07-01 12:35:00,26.07,26.11,26.07,26.11,32550.0,26.07,26.11,26.07,26.11,32550.0
2022-07-01 12:40:00,26.1,26.1,26.1,26.1,20000.0,26.1,26.1,26.1,26.1,20000.0
2022-07-01 12:45:00,26.09,26.09,26.06,26.09,46650.0,26.09,26.09,26.06,26.09,46650.0
2022-07-01 12:50:00,26.11,26.12,26.11,26.12,10000.0,26.11,26.12,26.11,26.12,10000.0
2022-07-01 12:55:00,26.09,26.09,26.09,26.09,5000.0,26.09,26.09,26.09,26.09,5000.0
2022-07-01 13:00:00,26.03,26.03,26.03,26.03,27500.0,26.03,26.03,26.03,26.03,27500.0
2022-07-01 13:05:00,26.02,26.02,26.02,26.02,35350.0,26.02,26.02,26.02,26.02,35350.0
2022-07-01 13:10:00,26.02,26.02,26.02,26.02,0.0,26.02,26.02,26.02,26.02,0.0
2022-07-01 13:15:00,26.05,26.05,26.02,26.03,15200.0,26.05,26.05,26.02,26.03,15200.0
2022-07-01 13:20:00,26.03,26.03,26.03,26.03,0.0,26.03,26.03,26.03,26.03,0.0
2022-07-01 13:25:00,26.06,26.06,26.03,26.03,15000.0,26.06,26.06,26.03,26.03,15000.0
2022-07-01 13:30:00,26.07,26.07,26.07,26.07,11000.0,26.07,26.07,26.07,26.07,11000.0
2022-07-01 13:35:00,26.03,26.08,26.03,26.03,97900.0,26.03,26.08,26.03,26.03,97900.0
2022-07-01 13:40:00,26.03,26.04,26.01,26.02,40000.0,26.03,26.04,26.01,26.02,40000.0
2022-07-01 13:45:00,25.99,26.03,25.99,26.03,50700.0,25.99,26.03,25.99,26.03,50700.0
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 13:55:00,26.03,26.03,26.03,26.03,0.0,26.03,26.03,26.03,26.03,0.0
2022-07-01 14:00:00,26.03,26.03,26.03,26.03,0.0,26.03,26.03,26.03,26.03,0.0
2022-07-01 14:05:00,25.99,25.99,25.9,25.94,55000.0,25.99,25.99,25.9,25.94,55000.0
2022-07-01 14:10:00,25.93,25.93,25.91,25.91,15000.0,25.93,25.93,25.91,25.91,15000.0
2022-07-01 14:15:00,25.95,25.95,25.95,25.95,5000.0,25.95,25.95,25.95,25.95,5000.0
2022-07-01 14:20:00,26.01,26.01,26.01,26.01,5000.0,26.01,26.01,26.01,26.01,5000.0
2022-07-01 14:25:00,26.01,26.01,25.98,25.98,62500.0,26.01,26.01,25.98,25.98,62500.0
2022-07-01 14:30:00,25.98,25.98,25.98,25.98,0.0,25.98,25.98,25.98,25.98,0.0
2022-07-01 14:35:00,26.01,26.01,25.98,25.98,40000.0,26.01,26.01,25.98,25.98,40000.0
2022-07-01 14:40:00,25.99,25.99,25.99,25.99,10000.0,25.99,25.99,25.99,25.99,10000.0
2022-07-01 14:45:00,25.99,26.02,25.99,26.02,53800.0,25.99,26.02,25.99,26.02,53800.0
2022-07-01 14:50:00,26.0,26.0,26.0,26.0,15000.0,26.0,26.0,26.0,26.0,15000.0
2022-07-01 14:55:00,25.98,25.98,25.98,25.98,5000.0,25.98,25.98,25.98,25.98,5000.0
2022-07-01 15:00:00,26.0,26.0,25.96,25.97,92950.0,26.0,26.0,25.96,25.97,92950.0
2022-07-01 15:05:00,26.01,26.01,26.01,26.01,5000.0,26.01,26.01,26.01,26.01,5000.0
2022-07-01 15:10:00,26.03,26.04,25.99,25.99,80000.0,26.03,26.04,25.99,25.99,80000.0
2022-07-01 15:15:00,26.02,26.05,26.01,26.02,420000.0,26.02,26.05,26.01,26.02,420000.0
2022-07-01 15:20:00,25.99,26.01,25.97,26.01,25000.0,25.99,26.01,25.97,26.01,25000.0
2022-07-01 15:25:00,26.01,26.02,25.99,26.02,63850.0,26.01,26.02,25.99,26.02,63850.0
2022-07-01 15:30:00,26.02,26.05,26.01,26.03,65000.0,26.02,26.05,26.01,26.03,65000.0
2022-07-01 15:35:00,26.03,26.09,26.03,26.08,45000.0,26.03,26.09,26.03,26.08,45000.0
2022-07-01 15:40:00,26.05,26.11,26.05,26.07,20150.0,26.05,26.11,26.05,26.07,20150.0
2022-07-01 15:45:00,26.06,26.12,26.06,26.12,55000.0,26.06,26.12,26.06,26.12,55000.0
2022-07-01 15:50:00,26.14,26.15,26.06,26.1,75000.0,26.14,26.15,26.06,26.1,75000.0
2022-07-01 15:55:00,26.1,26.14,26.09,26.11,387750.0,26.1,26.14,26.09,26.11,387750.0
2022-07-05 09:30:00,25.69,25.93,25.69,25.93,109450.0,25.69,25.93,25.69,25.93,109450.0
2022-07-05 09:35:00,25.87,25.87,25.57,25.57,104500.0,25.87,25.87,25.57,25.57,104500.0
2022-07-05 09:40:00,25.46,25.52,25.42,25.52,67400.0,25.46,25.52,25.42,25.52,67400.0
2022-07-05 09:45:00,25.51,25.68,25.51,25.66,176300.0,25.51,25.68,25.51,25.66,176300.0
2022-07-05 09:50:00,25.66,25.66,25.66,25.66,0.0,25.66,25.66,25.66,25.66,0.0
2022-07-05 09:55:00,25.5,25.54,25.48,25.54,30400.0,25.5,25.54,25.48,25.54,30400.0
2022-07-05 10:00:00,25.56,25.58,25.52,25.54,80000.0,25.56,25.58,25.52,25.54,80000.0
2022-07-05 10:05:00,25.44,25.55,25.41,25.55,42500.0,25.44,25.55,25.41,25.55,42500.0
2022-07-05 10:10:00,25.57,25.76,25.57,25.75,60000.0,25.57,25.76,25.57,25.75,60000.0
2022-07-05 10:15:00,25.74,25.75,25.7,25.7,158300.0,25.74,25.75,25.7,25.7,158300.0
2022-07-05 10:20:00,25.71,25.75,25.69,25.75,25000.0,25.71,25.75,25.69,25.75,25000.0
2022-07-05 10:25:00,25.73,25.74,25.64,25.64,60000.0,25.73,25.74,25.64,25.64,60000.0
2022-07-05 10:30:00,25.7,25.84,25.69,25.84,55500.0,25.7,25.84,25.69,25.84,55500.0
2022-07-05 10:35:00,25.82,25.98,25.82,25.98,140000.0,25.82,25.98,25.82,25.98,140000.0
2022-07-05 10:40:00,25.98,26.0,25.93,25.93,25950.0,25.98,26.0,25.93,25.93,25950.0
2022-07-05 10:45:00,25.97,25.99,25.81,25.92,55000.0,25.97,25.99,25.81,25.92,55000.0
2022-07-05 10:50:00,25.92,25.92,25.92,25.92,0.0,25.92,25.92,25.92,25.92,0.0
2022-07-05 10:55:00,26.03,26.03,25.96,25.96,20000.0,26.03,26.03,25.96,25.96,20000.0
2022-07-05 11:00:00,25.96,26.01,25.95,26.01,35150.0,25.96,26.01,25.95,26.01,35150.0
2022-07-05 11:05:00,25.98,25.98,25.97,25.98,15000.0,25.98,25.98,25.97,25.98,15000.0
2022-07-05 11:10:00,26.04,26.14,25.99,26.14,100000.0,26.04,26.14,25.99,26.14,100000.0
2022-07-05 11:15:00,26.12,26.21,26.12,26.18,145550.0,26.12,26.21,26.12,26.18,145550.0
2022-07-05 11:20:00,26.2,26.24,26.2,26.22,77750.0,26.2,26.24,26.2,26.22,77750.0
2022-07-05 11:25:00,26.21,26.32,26.2,26.31,100250.0,26.21,26.32,26.2,26.31,100250.0
2022-07-05 11:30:00,26.24,26.33,26.24,26.33,20000.0,26.24,26.33,26.24,26.33,20000.0
2022-07-05 11:35:00,26.33,26.41,26.33,26.35,300050.0,26.33,26.41,26.33,26.35,300050.0
2022-07-05 11:40:00,26.37,26.4,26.35,26.35,70450.0,26.37,26.4,26.35,26.35,70450.0
2022-07-05 11:45:00,26.35,26.35,26.34,26.34,15000.0,26.35,26.35,26.34,26.34,15000.0
2022-07-05 11:50:00,26.25,26.25,26.25,26.25,10000.0,26.25,26.25,26.25,26.25,10000.0
2022-07-05 11:55:00,26.3,26.33,26.28,26.3,155000.0,26.3,26.33,26.28,26.3,155000.0
2022-07-05 12:00:00,26.35,26.38,26.29,26.36,242950.0,26.35,26.38,26.29,26.36,242950.0
2022-07-05 12:05:00,26.37,26.44,26.37,26.44,30150.0,26.37,26.44,26.37,26.44,30150.0
2022-07-05 12:10:00,26.49,26.5,26.46,26.47,74250.0,26.49,26.5,26.46,26.47,74250.0
2022-07-05 12:15:00,26.46,26.48,26.46,26.48,10000.0,26.46,26.48,26.46,26.48,10000.0
2022-07-05 12:20:00,26.58,26.59,26.58,26.59,10350.0,26.58,26.59,26.58,26.59,10350.0
2022-07-05 12:25:00,26.66,26.69,26.66,26.68,30100.0,26.66,26.69,26.66,26.68,30100.0
2022-07-05 12:30:00,26.69,26.71,26.69,26.69,25000.0,26.69,26.71,26.69,26.69,25000.0
2022-07-05 12:35:00,26.68,26.76,26.68,26.73,65000.0,26.68,26.76,26.68,26.73,65000.0
2022-07-05 12:40:00,26.71,26.72,26.69,26.71,97200.0,26.71,26.72,26.69,26.71,97200.0
2022-07-05 12:45:00,26.73,26.76,26.71,26.72,25000.0,26.73,26.76,26.71,26.72,25000.0
2022-07-05 12:50:00,26.71,26.73,26.7,26.73,45000.0,26.71,26.73,26.7,26.73,45000.0
2022-07-05 12:55:00,26.7,26.77,26.7,26.77,30000.0,26.7,26.77,26.7,26.77,30000.0
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 13:05:00,26.76,26.76,26.76,26.76,0.0,26.76,26.76,26.76,26.76,0.0
2022-07-05 13:10:00,26.83,26.89,26.83,26.89,20000.0,26.83,26.89,26.83,26.89,20000.0
2022-07-05 13:15:00,26.93,26.94,26.9,26.93,20000.0,26.93,26.94,26.9,26.93,20000.0
2022-07-05 13:20:00,26.94,26.94,26.94,26.94,5100.0,26.94,26.94,26.94,26.94,5100.0
2022-07-05 13:25:00,26.97,26.98,26.97,26.98,20900.0,26.97,26.98,26.97,26.98,20900.0
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 13:35:00,27.08,27.08,27.08,27.08,0.0,27.08,27.08,27.08,27.08,0.0
2022-07-05 13:40:00,27.08,27.09,27.06,27.06,41900.0,27.08,27.09,27.06,27.06,41900.0
2022-07-05 13:45:00,27.03,27.03,27.01,27.01,10050.0,27.03,27.03,27.01,27.01,10050.0
2022-07-05 13:50:00,27.03,27.03,27.03,27.03,5000.0,27.03,27.03,27.03,27.03,5000.0
2022-07-05 13:55:00,27.02,27.06,27.02,27.04,20050.0,27.02,27.06,27.02,27.04,20050.0
2022-07-05 14:00:00,27.04,27.08,27.04,27.04,71900.0,27.04,27.08,27.04,27.04,71900.0
2022-07-05 14:05:00,27.06,27.07,27.06,27.07,35000.0,27.06,27.07,27.06,27.07,35000.0
2022-07-05 14:10:00,27.07,27.07,27.07,27.07,0.0,27.07,27.07,27.07,27.07,0.0
2022-07-05 14:15:00,27.05,27.06,27.03,27.06,106000.0,27.05,27.06,27.03,27.06,106000.0
2022-07-05 14:20:00,27.06,27.06,27.06,27.06,5000.0,27.06,27.06,27.06,27.06,5000.0
2022-07-05 14:25:00,27.07,27.09,27.07,27.09,43850.0,27.07,27.09,27.07,27.09,43850.0
2022-07-05 14:30:00,27.09,27.14,27.09,27.12,94700.0,27.09,27.14,27.09,27.12,94700.0
2022-07-05 14:35:00,27.15,27.15,27.12,27.12,10000.0,27.15,27.15,27.12,27.12,10000.0
2022-07-05 14:40:00,27.15,27.17,27.14,27.17,40350.0,27.15,27.17,27.14,27.17,40350.0
2022-07-05 14:45:00,27.17,27.23,27.17,27.23,47250.0,27.17,27.23,27.17,27.23,47250.0
2022-07-05 14:50:00,27.18,27.2,27.17,27.2,86250.0,27.18,27.2,27.17,27.2,86250.0
2022-07-05 14:55:00,27.2,27.22,27.2,27.22,26250.0,27.2,27.22,27.2,27.22,26250.0
2022-07-05 15:00:00,27.19,27.23,27.15,27.23,128150.0,27.19,27.23,27.15,27.23,128150.0
2022-07-05 15:05:00,27.25,27.28,27.25,27.28,76850.0,27.25,27.28,27.25,27.28,76850.0
2022-07-05 15:10:00,27.26,27.34,27.26,27.34,105000.0,27.26,27.34,27.26,27.34,105000.0
2022-07-05 15:15:00,27.33,27.33,27.3,27.31,45000.0,27.33,27.33,27.3,27.31,45000.0
2022-07-05 15:20:00,27.33,27.39,27.33,27.36,65600.0,27.33,27.39,27.33,27.36,65600.0
2022-07-05 15:25:00,27.37,27.39,27.37,27.39,60000.0,27.37,27.39,27.37,27.39,60000.0
2022-07-05 15:30:00,27.4,27.46,27.37,27.46,165000.0,27.4,27.46,27.37,27.46,165000.0
2022-07-05 15:35:00,27.43,27.44,27.37,27.41,177850.0,27.43,27.44,27.37,27.41,177850.0
2022-07-05 15:40:00,27.39,27.41,27.37,27.38,253100.0,27.39,27.41,27.37,27.38,253100.0
2022-07-05 15:45:00,27.38,27.4,27.32,27.33,197700.0,27.38,27.4,27.32,27.33,197700.0
2022-07-05 15:50:00,27.34,27.35,27.26,27.28,192750.0,27.34,27.35,27.26,27.28,192750.0
2022-07-05 15:55:00,27.26,27.3,27.22,27.25,612550.0,27.26,27.3,27.22,27.25,612550.0
2022-07-06 09:30:00,27.22,27.39,27.22,27.39,91050.0,27.22,27.39,27.22,27.39,91050.0
2022-07-06 09:35:00,27.19,27.19,27.04,27.04,25000.0,27.19,27.19,27.04,27.04,25000.0
2022-07-06 09:40:00,27.03,27.16,27.03,27.09,35000.0,27.03,27.16,27.03,27.09,35000.0
2022-07-06 09:45:00,27.24,27.24,27.08,27.08,88500.0,27.24,27.24,27.08,27.08,88500.0
2022-07-06 09:50:00,27.15,27.15,26.91,27.05,30000.0,27.15,27.15,26.91,27.05,30000.0
2022-07-06 09:55:00,27.03,27.24,27.03,27.24,75600.0,27.03,27.24,27.03,27.24,75600.0
2022-07-06 10:00:00,27.15,27.24,27.08,27.24,66500.0,27.15,27.24,27.08,27.24,66500.0
2022-07-06 10:05:00,27.28,27.28,27.28,27.28,15250.0,27.28,27.28,27.28,27.28,15250.0
2022-07-06 10:10:00,27.28,27.28,27.1,27.1,51100.0,27.28,27.28,27.1,27.1,51100.0
2022-07-06 10:15:00,27.13,27.14,27.13,27.14,19000.0,27.13,27.14,27.13,27.14,19000.0
2022-07-06 10:20:00,27.11,27.19,27.11,27.19,30000.0,27.11,27.19,27.11,27.19,30000.0
2022-07-06 10:25:00,27.1,27.11,27.1,27.11,10000.0,27.1,27.11,27.1,27.11,10000.0
2022-07-06 10:30:00,27.11,27.11,27.11,27.11,0.0,27.11,27.11,27.11,27.11,0.0
2022-07-06 10:35:00,27.18,27.18,27.18,27.18,5000.0,27.18,27.18,27.18,27.18,5000.0
2022-07-06 10:40:00,27.18,27.2,27.08,27.2,73400.0,27.18,27.2,27.08,27.2,73400.0
2022-07-06 10:45:00,27.2,27.2,27.2,27.2,5000.0,27.2,27.2,27.2,27.2,5000.0
2022-07-06 10:50:00,27.11,27.16,27.1,27.16,40000.0,27.11,27.16,27.1,27.16,40000.0
2022-07-06 10:55:00,27.08,27.08,27.07,27.07,15000.0,27.08,27.08,27.07,27.07,15000.0
2022-07-06 11:00:00,26.9,27.02,26.89,26.89,40000.0,26.9,27.02,26.89,26.89,40000.0
2022-07-06 11:05:00,26.9,27.01,26.9,27.01,30000.0,26.9,27.01,26.9,27.01,30000.0
2022-07-06 11:10:00,26.91,26.91,26.91,26.91,10000.0,26.91,26.91,26.91,26.91,10000.0
2022-07-06 11:15:00,26.96,27.0,26.92,26.94,87300.0,26.96,27.0,26.92,26.94,87300.0
2022-07-06 11:20:00,26.87,26.87,26.87,26.87,10750.0,26.87,26.87,26.87,26.87,10750.0
2022-07-06 11:25:00,26.91,26.91,26.82,26.82,12850.0,26.91,26.91,26.82,26.82,12850.0
2022-07-06 11:30:00,26.81,26.86,26.78,26.86,53300.0,26.81,26.86,26.78,26.86,53300.0
2022-07-06 11:35:00,26.85,26.86,26.85,26.86,15000.0,26.85,26.86,26.85,26.86,15000.0
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 11:45:00,26.86,26.86,26.86,26.86,0.0,26.86,26.86,26.86,26.86,0.0
2022-07-06 11:50:00,26.8,26.8,26.8,26.8,5000.0,26.8,26.8,26.8,26.8,5000.0
2022-07-06 11:55:00,26.77,26.77,26.77,26.77,20000.0,26.77,26.77,26.77,26.77,20000.0
2022-07-06 12:00:00,26.8,26.8,26.76,26.76,42000.0,26.8,26.8,26.76,26.76,42000.0
2022-07-06 12:05:00,26.81,26.81,26.81,26.81,5000.0,26.81,26.81,26.81,26.81,5000.0
2022-07-06 12:10:00,26.81,26.84,26.81,26.84,15000.0,26.81,26.84,26.81,26.84,15000.0
2022-07-06 12:15:00,26.79,26.87,26.79,26.87,20000.0,26.79,26.87,26.79,26.87,20000.0
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 12:25:00,26.79,26.79,26.79,26.79,0.0,26.79,26.79,26.79,26.79,0.0
2022-07-06 12:30:00,26.81,26.81,26.79,26.79,20000.0,26.81,26.81,26.79,26.79,20000.0
2022-07-06 12:35:00,26.82,26.86,26.82,26.85,30050.0,26.82,26.86,26.82,26.85,30050.0
2022-07-06 12:40:00,26.8,26.81,26.75,26.8,21200.0,26.8,26.81,26.75,26.8,21200.0
2022-07-06 12:45:00,26.76,26.76,26.76,26.76,5000.0,26.76,26.76,26.76,26.76,5000.0
2022-07-06 12:50:00,26.76,26.76,26.69,26.71,20300.0,26.76,26.76,26.69,26.71,20300.0
2022-07-06 12:55:00,26.73,26.73,26.73,26.73,5000.0,26.73,26.73,26.73,26.73,5000.0
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 13:05:00,26.73,26.73,26.73,26.73,0.0,26.73,26.73,26.73,26.73,0.0
2022-07-06 13:10:00,26.76,26.76,26.76,26.76,5000.0,26.76,26.76,26.76,26.76,5000.0
2022-07-06 13:15:00,26.72,26.72,26.72,26.72,10000.0,26.72,26.72,26.72,26.72,10000.0
2022-07-06 13:20:00,26.72,26.72,26.72,26.72,0.0,26.72,26.72,26.72,26.72,0.0
2022-07-06 13:25:00,26.74,26.75,26.7,26.7,20000.0,26.74,26.75,26.7,26.7,20000.0
2022-07-06 13:30:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2022-07-06 13:35:00,26.7,26.7,26.7,26.7,7500.0,26.7,26.7,26.7,26.7,7500.0
2022-07-06 13:40:00,26.65,26.71,26.65,26.71,11750.0,26.65,26.71,26.65,26.71,11750.0
2022-07-06 13:45:00,26.73,26.74,26.73,26.73,15000.0,26.73,26.74,26.73,26.73,15000.0
2022-07-06 13:50:00,26.73,26.73,26.73,26.73,0.0,26.73,26.73,26.73,26.73,0.0
2022-07-06 13:55:00,26.76,26.76,26.76,26.76,5000.0,26.76,26.76,26.76,26.76,5000.0
2022-07-06 14:00:00,26.74,26.75,26.69,26.75,25900.0,26.74,26.75,26.69,26.75,25900.0
2022-07-06 14:05:00,26.75,26.75,26.75,26.75,5000.0,26.75,26.75,26.75,26.75,5000.0
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 14:15:00,26.6,26.6,26.6,26.6,0.0,26.6,26.6,26.6,26.6,0.0
2022-07-06 14:20:00,26.69,26.69,26.68,26.68,20000.0,26.69,26.69,26.68,26.68,20000.0
2022-07-06 14:25:00,26.66,26.69,26.66,26.69,30000.0,26.66,26.69,26.66,26.69,30000.0
2022-07-06 14:30:00,26.81,26.9,26.8,26.9,20200.0,26.81,26.9,26.8,26.9,20200.0
2022-07-06 14:35:00,26.91,26.91,26.8,26.91,155000.0,26.91,26.91,26.8,26.91,155000.0
2022-07-06 14:40:00,26.91,27.07,26.91,27.02,133750.0,26.91,27.07,26.91,27.02,133750.0
2022-07-06 14:45:00,27.02,27.03,26.88,27.0,105000.0,27.02,27.03,26.88,27.0,105000.0
2022-07-06 14:50:00,26.95,27.0,26.95,26.97,50000.0,26.95,27.0,26.95,26.97,50000.0
2022-07-06 14:55:00,26.95,26.95,26.89,26.89,20000.0,26.95,26.95,26.89,26.89,20000.0
2022-07-06 15:00:00,26.89,26.89,26.84,26.89,51000.0,26.89,26.89,26.84,26.89,51000.0
2022-07-06 15:05:00,26.91,26.91,26.87,26.87,23050.0,26.91,26.91,26.87,26.87,23050.0
2022-07-06 15:10:00,26.91,26.91,26.91,26.91,15300.0,26.91,26.91,26.91,26.91,15300.0
2022-07-06 15:15:00,26.94,26.98,26.94,26.94,15000.0,26.94,26.98,26.94,26.94,15000.0
2022-07-06 15:20:00,26.98,27.04,26.98,27.0,45000.0,26.98,27.04,26.98,27.0,45000.0
2022-07-06 15:25:00,27.0,27.0,26.94,26.97,25000.0,27.0,27.0,26.94,26.97,25000.0
2022-07-06 15:30:00,26.97,26.99,26.97,26.97,45000.0,26.97,26.99,26.97,26.97,45000.0
2022-07-06 15:35:00,27.0,27.02,26.95,26.95,120050.0,27.0,27.02,26.95,26.95,120050.0
2022-07-06 15:40:00,26.94,26.98,26.94,26.95,160000.0,26.94,26.98,26.94,26.95,160000.0
2022-07-06 15:45:00,26.94,26.95,26.9,26.9,115000.0,26.94,26.95,26.9,26.9,115000.0
2022-07-06 15:50:00,26.97,26.97,26.8,26.8,43800.0,26.97,26.97,26.8,26.8,43800.0
2022-07-06 15:55:00,26.79,26.88,26.79,26.83,389900.0,26.79,26.88,26.79,26.83,389900.0
2022-07-07 09:30:00,26.89,26.98,26.89,26.98,59900.0,26.89,26.98,26.89,26.98,59900.0
2022-07-07 09:35:00,27.09,27.15,27.09,27.15,10000.0,27.09,27.15,27.09,27.15,10000.0
2022-07-07 09:40:00,27.32,27.35,27.32,27.35,55050.0,27.32,27.35,27.32,27.35,55050.0
2022-07-07 09:45:00,27.36,27.37,27.36,27.37,75000.0,27.36,27.37,27.36,27.37,75000.0
2022-07-07 09:50:00,27.32,27.36,27.28,27.28,33750.0,27.32,27.36,27.28,27.28,33750.0
2022-07-07 09:55:00,27.35,27.35,27.29,27.29,20000.0,27.35,27.35,27.29,27.29,20000.0
2022-07-07 10:00:00,27.13,27.13,27.13,27.13,5000.0,27.13,27.13,27.13,27.13,5000.0
2022-07-07 10:05:00,26.96,27.08,26.96,27.08,15000.0,26.96,27.08,26.96,27.08,15000.0
2022-07-07 10:10:00,27.08,27.08,27.08,27.08,0.0,27.08,27.08,27.08,27.08,0.0
2022-07-07 10:15:00,26.99,26.99,26.96,26.97,30000.0,26.99,26.99,26.96,26.97,30000.0
2022-07-07 10:20:00,26.97,26.97,26.97,26.97,0.0,26.97,26.97,26.97,26.97,0.0
2022-07-07 10:25:00,26.97,26.97,26.97,26.97,5000.0,26.97,26.97,26.97,26.97,5000.0
2022-07-07 10:30:00,27.02,27.06,27.02,27.04,20000.0,27.02,27.06,27.02,27.04,20000.0
2022-07-07 10:35:00,26.97,26.99,26.92,26.99,50100.0,26.97,26.99,26.92,26.99,50100.0
2022-07-07 10:40:00,26.99,27.0,26.98,27.0,44750.0,26.99,27.0,26.98,27.0,44750.0
2022-07-07 10:45:00,27.04,27.05,27.04,27.05,15000.0,27.04,27.05,27.04,27.05,15000.0
2022-07-07 10:50:00,27.02,27.04,26.94,27.0,25700.0,27.02,27.04,26.94,27.0,25700.0
2022-07-07 10:55:00,27.05,27.05,27.05,27.05,255000.0,27.05,27.05,27.05,27.05,255000.0
2022-07-07 11:00:00,27.07,27.08,27.07,27.08,15000.0,27.07,27.08,27.07,27.08,15000.0
2022-07-07 11:05:00,27.13,27.13,27.02,27.04,90000.0,27.13,27.13,27.02,27.04,90000.0
2022-07-07 11:10:00,27.04,27.04,27.04,27.04,5000.0,27.04,27.04,27.04,27.04,5000.0
2022-07-07 11:15:00,26.96,27.04,26.96,27.04,30050.0,26.96,27.04,26.96,27.04,30050.0
2022-07-07 11:20:00,27.0,27.0,26.99,26.99,10000.0,27.0,27.0,26.99,26.99,10000.0
2022-07-07 11:25:00,26.99,27.05,26.99,27.04,25000.0,26.99,27.05,26.99,27.04,25000.0
2022-07-07 11:30:00,27.04,27.05,27.04,27.05,10000.0,27.04,27.05,27.04,27.05,10000.0
2022-07-07 11:35:00,27.02,27.02,26.95,26.95,15000.0,27.02,27.02,26.95,26.95,15000.0
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 11:45:00,26.96,26.96,26.96,26.96,0.0,26.96,26.96,26.96,26.96,0.0
2022-07-07 11:50:00,27.03,27.03,27.03,27.03,5000.0,27.03,27.03,27.03,27.03,5000.0
2022-07-07 11:55:00,27.01,27.01,27.0,27.0,10000.0,27.01,27.01,27.0,27.0,10000.0
2022-07-07 12:00:00,26.98,26.98,26.98,26.98,5000.0,26.98,26.98,26.98,26.98,5000.0
2022-07-07 12:05:00,27.0,27.0,26.98,26.98,25000.0,27.0,27.0,26.98,26.98,25000.0
2022-07-07 12:10:00,26.98,26.98,26.98,26.98,0.0,26.98,26.98,26.98,26.98,0.0
2022-07-07 12:15:00,26.97,26.98,26.97,26.98,10000.0,26.97,26.98,26.97,26.98,10000.0
2022-07-07 12:20:00,26.97,26.97,26.95,26.95,10000.0,26.97,26.97,26.95,26.95,10000.0
2022-07-07 12:25:00,26.94,26.94,26.94,26.94,10000.0,26.94,26.94,26.94,26.94,10000.0
2022-07-07 12:30:00,26.94,26.94,26.94,26.94,15000.0,26.94,26.94,26.94,26.94,15000.0
2022-07-07 12:35:00,26.97,26.97,26.97,26.97,10000.0,26.97,26.97,26.97,26.97,10000.0
2022-07-07 12:40:00,26.97,26.97,26.97,26.97,0.0,26.97,26.97,26.97,26.97,0.0
2022-07-07 12:45:00,26.94,26.94,26.94,26.94,10000.0,26.94,26.94,26.94,26.94,10000.0
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 12:55:00,26.94,26.94,26.94,26.94,0.0,26.94,26.94,26.94,26.94,0.0
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 13:05:00,26.98,26.98,26.98,26.98,0.0,26.98,26.98,26.98,26.98,0.0
2022-07-07 13:10:00,26.94,26.96,26.9,26.9,30000.0,26.94,26.96,26.9,26.9,30000.0
2022-07-07 13:15:00,26.87,26.87,26.76,26.76,177750.0,26.87,26.87,26.76,26.76,177750.0
2022-07-07 13:20:00,26.81,26.84,26.81,26.84,30000.0,26.81,26.84,26.81,26.84,30000.0
2022-07-07 13:25:00,26.86,26.86,26.86,26.86,5050.0,26.86,26.86,26.86,26.86,5050.0
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 13:35:00,26.9,26.9,26.9,26.9,0.0,26.9,26.9,26.9,26.9,0.0
2022-07-07 13:40:00,26.89,26.9,26.89,26.9,20000.0,26.89,26.9,26.89,26.9,20000.0
2022-07-07 13:45:00,26.87,26.87,26.87,26.87,10250.0,26.87,26.87,26.87,26.87,10250.0
2022-07-07 13:50:00,26.87,26.87,26.87,26.87,0.0,26.87,26.87,26.87,26.87,0.0
2022-07-07 13:55:00,26.9,26.9,26.9,26.9,5000.0,26.9,26.9,26.9,26.9,5000.0
2022-07-07 14:00:00,26.89,26.89,26.89,26.89,25000.0,26.89,26.89,26.89,26.89,25000.0
2022-07-07 14:05:00,26.88,26.88,26.88,26.88,12650.0,26.88,26.88,26.88,26.88,12650.0
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 14:15:00,26.88,26.88,26.88,26.88,0.0,26.88,26.88,26.88,26.88,0.0
2022-07-07 14:20:00,26.91,26.92,26.91,26.92,31450.0,26.91,26.92,26.91,26.92,31450.0
2022-07-07 14:25:00,26.95,26.95,26.92,26.92,10000.0,26.95,26.95,26.92,26.92,10000.0
2022-07-07 14:30:00,26.94,26.94,26.94,26.94,5000.0,26.94,26.94,26.94,26.94,5000.0
2022-07-07 14:35:00,26.92,26.92,26.91,26.91,15000.0,26.92,26.92,26.91,26.91,15000.0
2022-07-07 14:40:00,26.89,26.89,26.84,26.84,10000.0,26.89,26.89,26.84,26.84,10000.0
2022-07-07 14:45:00,26.84,26.84,26.84,26.84,5000.0,26.84,26.84,26.84,26.84,5000.0
2022-07-07 14:50:00,26.86,26.87,26.86,26.87,20250.0,26.86,26.87,26.86,26.87,20250.0
2022-07-07 14:55:00,26.89,26.89,26.89,26.89,5000.0,26.89,26.89,26.89,26.89,5000.0
2022-07-07 15:00:00,26.9,26.91,26.88,26.91,44700.0,26.9,26.91,26.88,26.91,44700.0
2022-07-07 15:05:00,26.92,26.94,26.92,26.94,29050.0,26.92,26.94,26.92,26.94,29050.0
2022-07-07 15:10:00,26.94,26.94,26.92,26.92,25000.0,26.94,26.94,26.92,26.92,25000.0
2022-07-07 15:15:00,26.93,26.93,26.93,26.93,10000.0,26.93,26.93,26.93,26.93,10000.0
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 15:25:00,26.93,26.93,26.93,26.93,0.0,26.93,26.93,26.93,26.93,0.0
2022-07-07 15:30:00,26.96,26.97,26.95,26.96,48900.0,26.96,26.97,26.95,26.96,48900.0
2022-07-07 15:35:00,26.95,26.99,26.95,26.97,36900.0,26.95,26.99,26.95,26.97,36900.0
2022-07-07 15:40:00,26.98,27.02,26.98,27.01,80000.0,26.98,27.02,26.98,27.01,80000.0
2022-07-07 15:45:00,27.02,27.03,27.01,27.03,95000.0,27.02,27.03,27.01,27.03,95000.0
2022-07-07 15:50:00,27.04,27.07,27.0,27.03,125300.0,27.04,27.07,27.0,27.03,125300.0
2022-07-07 15:55:00,27.02,27.04,27.0,27.04,276000.0,27.02,27.04,27.0,27.04,276000.0
2022-07-08 09:30:00,26.87,26.93,26.87,26.93,92350.0,26.87,26.93,26.87,26.93,92350.0
2022-07-08 09:35:00,27.03,27.03,27.03,27.03,5000.0,27.03,27.03,27.03,27.03,5000.0
2022-07-08 09:40:00,26.93,26.93,26.93,26.93,10000.0,26.93,26.93,26.93,26.93,10000.0
2022-07-08 09:45:00,26.91,26.91,26.74,26.74,30400.0,26.91,26.91,26.74,26.74,30400.0
2022-07-08 09:50:00,26.71,26.75,26.64,26.67,102250.0,26.71,26.75,26.64,26.67,102250.0
2022-07-08 09:55:00,26.73,26.73,26.69,26.69,10000.0,26.73,26.73,26.69,26.69,10000.0
2022-07-08 10:00:00,26.73,26.75,26.69,26.69,79350.0,26.73,26.75,26.69,26.69,79350.0
2022-07-08 10:05:00,26.7,26.75,26.67,26.71,80000.0,26.7,26.75,26.67,26.71,80000.0
2022-07-08 10:10:00,26.75,26.86,26.75,26.86,48700.0,26.75,26.86,26.75,26.86,48700.0
2022-07-08 10:15:00,26.88,26.88,26.86,26.86,20000.0,26.88,26.88,26.86,26.86,20000.0
2022-07-08 10:20:00,26.86,26.86,26.86,26.86,5000.0,26.86,26.86,26.86,26.86,5000.0
2022-07-08 10:25:00,26.88,26.93,26.88,26.88,30000.0,26.88,26.93,26.88,26.88,30000.0
2022-07-08 10:30:00,26.94,26.97,26.94,26.94,47150.0,26.94,26.97,26.94,26.94,47150.0
2022-07-08 10:35:00,26.94,27.01,26.94,27.01,17500.0,26.94,27.01,26.94,27.01,17500.0
2022-07-08 10:40:00,26.99,27.05,26.99,27.05,27850.0,26.99,27.05,26.99,27.05,27850.0
2022-07-08 10:45:00,27.05,27.05,27.03,27.03,25000.0,27.05,27.05,27.03,27.03,25000.0
2022-07-08 10:50:00,26.89,26.89,26.89,26.89,5000.0,26.89,26.89,26.89,26.89,5000.0
2022-07-08 10:55:00,26.89,26.96,26.89,26.92,15000.0,26.89,26.96,26.89,26.92,15000.0
2022-07-08 11:00:00,26.95,26.95,26.95,26.95,5000.0,26.95,26.95,26.95,26.95,5000.0
2022-07-08 11:05:00,26.92,26.92,26.87,26.88,25000.0,26.92,26.92,26.87,26.88,25000.0
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 11:15:00,26.91,26.91,26.91,26.91,0.0,26.91,26.91,26.91,26.91,0.0
2022-07-08 11:20:00,26.86,26.86,26.86,26.86,5000.0,26.86,26.86,26.86,26.86,5000.0
2022-07-08 11:25:00,26.87,26.87,26.87,26.87,5000.0,26.87,26.87,26.87,26.87,5000.0
2022-07-08 11:30:00,26.87,26.88,26.86,26.86,25000.0,26.87,26.88,26.86,26.86,25000.0
2022-07-08 11:35:00,26.81,26.82,26.78,26.82,56250.0,26.81,26.82,26.78,26.82,56250.0
2022-07-08 11:40:00,26.82,26.82,26.82,26.82,0.0,26.82,26.82,26.82,26.82,0.0
2022-07-08 11:45:00,26.84,26.84,26.78,26.78,10000.0,26.84,26.84,26.78,26.78,10000.0
2022-07-08 11:50:00,26.78,26.78,26.76,26.76,20000.0,26.78,26.78,26.76,26.76,20000.0
2022-07-08 11:55:00,26.8,26.82,26.8,26.82,20000.0,26.8,26.82,26.8,26.82,20000.0
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 12:05:00,26.81,26.81,26.81,26.81,0.0,26.81,26.81,26.81,26.81,0.0
2022-07-08 12:10:00,26.79,26.79,26.79,26.79,10000.0,26.79,26.79,26.79,26.79,10000.0
2022-07-08 12:15:00,26.77,26.8,26.77,26.79,45000.0,26.77,26.8,26.77,26.79,45000.0
2022-07-08 12:20:00,26.79,26.81,26.76,26.76,56150.0,26.79,26.81,26.76,26.76,56150.0
2022-07-08 12:25:00,26.7,26.7,26.7,26.7,15000.0,26.7,26.7,26.7,26.7,15000.0
2022-07-08 12:30:00,26.66,26.68,26.66,26.68,40350.0,26.66,26.68,26.66,26.68,40350.0
2022-07-08 12:35:00,26.65,26.65,26.65,26.65,5000.0,26.65,26.65,26.65,26.65,5000.0
2022-07-08 12:40:00,26.58,26.58,26.57,26.57,10000.0,26.58,26.58,26.57,26.57,10000.0
2022-07-08 12:45:00,26.57,26.61,26.57,26.61,10000.0,26.57,26.61,26.57,26.61,10000.0
2022-07-08 12:50:00,26.66,26.66,26.64,26.64,10000.0,26.66,26.66,26.64,26.64,10000.0
2022-07-08 12:55:00,26.61,26.61,26.61,26.61,5000.0,26.61,26.61,26.61,26.61,5000.0
2022-07-08 13:00:00,26.65,26.65,26.64,26.65,21100.0,26.65,26.65,26.64,26.65,21100.0
2022-07-08 13:05:00,26.66,26.72,26.66,26.72,25900.0,26.66,26.72,26.66,26.72,25900.0
2022-07-08 13:10:00,26.7,26.7,26.67,26.67,20000.0,26.7,26.7,26.67,26.67,20000.0
2022-07-08 13:15:00,26.67,26.68,26.67,26.68,45000.0,26.67,26.68,26.67,26.68,45000.0
2022-07-08 13:20:00,26.66,26.66,26.66,26.66,12500.0,26.66,26.66,26.66,26.66,12500.0
2022-07-08 13:25:00,26.69,26.72,26.69,26.71,37300.0,26.69,26.72,26.69,26.71,37300.0
2022-07-08 13:30:00,26.71,26.71,26.71,26.71,0.0,26.71,26.71,26.71,26.71,0.0
2022-07-08 13:35:00,26.7,26.78,26.7,26.78,54150.0,26.7,26.78,26.7,26.78,54150.0
2022-07-08 13:40:00,26.78,26.78,26.78,26.78,0.0,26.78,26.78,26.78,26.78,0.0
2022-07-08 13:45:00,26.83,26.83,26.83,26.83,5000.0,26.83,26.83,26.83,26.83,5000.0
2022-07-08 13:50:00,26.83,26.83,26.83,26.83,5000.0,26.83,26.83,26.83,26.83,5000.0
2022-07-08 13:55:00,26.83,26.83,26.82,26.82,30000.0,26.83,26.83,26.82,26.82,30000.0
2022-07-08 14:00:00,26.8,26.8,26.8,26.8,5000.0,26.8,26.8,26.8,26.8,5000.0
2022-07-08 14:05:00,26.8,26.82,26.8,26.82,10300.0,26.8,26.82,26.8,26.82,10300.0
2022-07-08 14:10:00,26.82,26.82,26.82,26.82,0.0,26.82,26.82,26.82,26.82,0.0
2022-07-08 14:15:00,26.83,26.83,26.83,26.83,5000.0,26.83,26.83,26.83,26.83,5000.0
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 14:25:00,26.83,26.83,26.83,26.83,0.0,26.83,26.83,26.83,26.83,0.0
2022-07-08 14:30:00,26.87,26.87,26.87,26.87,15000.0,26.87,26.87,26.87,26.87,15000.0
2022-07-08 14:35:00,26.88,26.89,26.88,26.89,12700.0,26.88,26.89,26.88,26.89,12700.0
2022-07-08 14:40:00,26.89,26.89,26.86,26.89,20000.0,26.89,26.89,26.86,26.89,20000.0
2022-07-08 14:45:00,26.89,26.89,26.88,26.88,17600.0,26.89,26.89,26.88,26.88,17600.0
2022-07-08 14:50:00,26.88,26.88,26.88,26.88,0.0,26.88,26.88,26.88,26.88,0.0
2022-07-08 14:55:00,26.82,26.86,26.82,26.86,20900.0,26.82,26.86,26.82,26.86,20900.0
2022-07-08 15:00:00,26.86,26.87,26.82,26.87,45100.0,26.86,26.87,26.82,26.87,45100.0
2022-07-08 15:05:00,26.87,26.88,26.84,26.84,25000.0,26.87,26.88,26.84,26.84,25000.0
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 15:15:00,26.86,26.86,26.86,26.86,0.0,26.86,26.86,26.86,26.86,0.0
2022-07-08 15:20:00,26.84,26.85,26.83,26.85,25000.0,26.84,26.85,26.83,26.85,25000.0
2022-07-08 15:25:00,26.83,26.83,26.83,26.83,5000.0,26.83,26.83,26.83,26.83,5000.0
2022-07-08 15:30:00,26.83,26.84,26.8,26.81,45550.0,26.83,26.84,26.8,26.81,45550.0
2022-07-08 15:35:00,26.8,26.81,26.77,26.77,50050.0,26.8,26.81,26.77,26.77,50050.0
2022-07-08 15:40:00,26.8,26.82,26.8,26.81,50000.0,26.8,26.82,26.8,26.81,50000.0
2022-07-08 15:45:00,26.81,26.83,26.8,26.81,45000.0,26.81,26.83,26.8,26.81,45000.0
2022-07-08 15:50:00,26.82,26.85,26.77,26.84,68300.0,26.82,26.85,26.77,26.84,68300.0
2022-07-08 15:55:00,26.85,26.86,26.76,26.76,151550.0,26.85,26.86,26.76,26.76,151550.0
2022-07-11 09:30:00,26.44,26.58,26.4,26.44,149400.0,26.44,26.58,26.4,26.44,149400.0
2022-07-11 09:35:00,26.45,26.45,26.2,26.2,98900.0,26.45,26.45,26.2,26.2,98900.0
2022-07-11 09:40:00,26.02,26.06,25.93,26.02,101900.0,26.02,26.06,25.93,26.02,101900.0
2022-07-11 09:45:00,26.04,26.1,26.04,26.1,20250.0,26.04,26.1,26.04,26.1,20250.0
2022-07-11 09:50:00,26.08,26.08,25.9,25.91,139900.0,26.08,26.08,25.9,25.91,139900.0
2022-07-11 09:55:00,25.96,26.01,25.96,26.01,162500.0,25.96,26.01,25.96,26.01,162500.0
2022-07-11 10:00:00,25.97,25.97,25.9,25.93,35050.0,25.97,25.97,25.9,25.93,35050.0
2022-07-11 10:05:00,25.95,26.0,25.95,26.0,15000.0,25.95,26.0,25.95,26.0,15000.0
2022-07-11 10:10:00,26.02,26.02,25.95,25.96,63750.0,26.02,26.02,25.95,25.96,63750.0
2022-07-11 10:15:00,25.84,25.91,25.84,25.91,102500.0,25.84,25.91,25.84,25.91,102500.0
2022-07-11 10:20:00,25.85,25.85,25.82,25.82,25000.0,25.85,25.85,25.82,25.82,25000.0
2022-07-11 10:25:00,25.81,25.86,25.81,25.84,50000.0,25.81,25.86,25.81,25.84,50000.0
2022-07-11 10:30:00,25.86,25.96,25.86,25.93,52750.0,25.86,25.96,25.86,25.93,52750.0
2022-07-11 10:35:00,25.96,25.96,25.93,25.93,10000.0,25.96,25.96,25.93,25.93,10000.0
2022-07-11 10:40:00,26.0,26.04,26.0,26.04,30000.0,26.0,26.04,26.0,26.04,30000.0
2022-07-11 10:45:00,25.99,25.99,25.99,25.99,5000.0,25.99,25.99,25.99,25.99,5000.0
2022-07-11 10:50:00,26.0,26.0,25.98,25.98,15000.0,26.0,26.0,25.98,25.98,15000.0
2022-07-11 10:55:00,25.92,25.93,25.92,25.92,21550.0,25.92,25.93,25.92,25.92,21550.0
2022-07-11 11:00:00,25.84,25.9,25.84,25.9,25000.0,25.84,25.9,25.84,25.9,25000.0
2022-07-11 11:05:00,25.89,25.95,25.89,25.95,40000.0,25.89,25.95,25.89,25.95,40000.0
2022-07-11 11:10:00,25.95,25.95,25.95,25.95,0.0,25.95,25.95,25.95,25.95,0.0
2022-07-11 11:15:00,25.94,25.94,25.93,25.93,15000.0,25.94,25.94,25.93,25.93,15000.0
2022-07-11 11:20:00,25.93,25.93,25.92,25.92,31100.0,25.93,25.93,25.92,25.92,31100.0
2022-07-11 11:25:00,25.94,25.94,25.94,25.94,5000.0,25.94,25.94,25.94,25.94,5000.0
2022-07-11 11:30:00,25.95,25.97,25.94,25.94,35000.0,25.95,25.97,25.94,25.94,35000.0
2022-07-11 11:35:00,25.96,25.98,25.95,25.95,35000.0,25.96,25.98,25.95,25.95,35000.0
2022-07-11 11:40:00,25.95,25.95,25.95,25.95,5000.0,25.95,25.95,25.95,25.95,5000.0
2022-07-11 11:45:00,25.92,25.92,25.92,25.92,5000.0,25.92,25.92,25.92,25.92,5000.0
2022-07-11 11:50:00,25.9,25.91,25.84,25.86,99750.0,25.9,25.91,25.84,25.86,99750.0
2022-07-11 11:55:00,25.86,25.86,25.85,25.86,15000.0,25.86,25.86,25.85,25.86,15000.0
2022-07-11 12:00:00,25.84,25.84,25.82,25.82,90000.0,25.84,25.84,25.82,25.82,90000.0
2022-07-11 12:05:00,25.81,25.81,25.81,25.81,10000.0,25.81,25.81,25.81,25.81,10000.0
2022-07-11 12:10:00,25.83,25.83,25.83,25.83,15000.0,25.83,25.83,25.83,25.83,15000.0
2022-07-11 12:15:00,25.83,25.88,25.83,25.88,20550.0,25.83,25.88,25.83,25.88,20550.0
2022-07-11 12:20:00,25.86,25.87,25.86,25.87,10000.0,25.86,25.87,25.86,25.87,10000.0
2022-07-11 12:25:00,25.88,25.88,25.87,25.87,20000.0,25.88,25.88,25.87,25.87,20000.0
2022-07-11 12:30:00,25.85,25.88,25.85,25.87,15000.0,25.85,25.88,25.85,25.87,15000.0
2022-07-11 12:35:00,25.87,25.87,25.86,25.86,15000.0,25.87,25.87,25.86,25.86,15000.0
2022-07-11 12:40:00,25.85,25.85,25.84,25.84,20200.0,25.85,25.85,25.84,25.84,20200.0
2022-07-11 12:45:00,25.83,25.83,25.83,25.83,10000.0,25.83,25.83,25.83,25.83,10000.0
2022-07-11 12:50:00,25.82,25.82,25.78,25.8,93250.0,25.82,25.82,25.78,25.8,93250.0
2022-07-11 12:55:00,25.84,25.84,25.83,25.83,10000.0,25.84,25.84,25.83,25.83,10000.0
2022-07-11 13:00:00,25.85,25.87,25.85,25.87,10000.0,25.85,25.87,25.85,25.87,10000.0
2022-07-11 13:05:00,25.9,25.9,25.9,25.9,5000.0,25.9,25.9,25.9,25.9,5000.0
2022-07-11 13:10:00,25.95,25.95,25.95,25.95,5000.0,25.95,25.95,25.95,25.95,5000.0
2022-07-11 13:15:00,25.92,25.92,25.88,25.9,40000.0,25.92,25.92,25.88,25.9,40000.0
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 13:25:00,25.89,25.89,25.89,25.89,0.0,25.89,25.89,25.89,25.89,0.0
2022-07-11 13:30:00,25.9,25.93,25.9,25.93,40850.0,25.9,25.93,25.9,25.93,40850.0
2022-07-11 13:35:00,25.95,25.96,25.95,25.96,10000.0,25.95,25.96,25.95,25.96,10000.0
2022-07-11 13:40:00,25.96,25.96,25.96,25.96,0.0,25.96,25.96,25.96,25.96,0.0
2022-07-11 13:45:00,25.94,25.95,25.93,25.95,15000.0,25.94,25.95,25.93,25.95,15000.0
2022-07-11 13:50:00,25.94,25.97,25.94,25.96,27900.0,25.94,25.97,25.94,25.96,27900.0
2022-07-11 13:55:00,25.96,25.96,25.95,25.95,25100.0,25.96,25.96,25.95,25.95,25100.0
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 14:05:00,25.9,25.9,25.9,25.9,0.0,25.9,25.9,25.9,25.9,0.0
2022-07-11 14:10:00,25.9,25.9,25.9,25.9,0.0,25.9,25.9,25.9,25.9,0.0
2022-07-11 14:15:00,25.9,25.9,25.9,25.9,0.0,25.9,25.9,25.9,25.9,0.0
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 14:25:00,25.89,25.89,25.89,25.89,0.0,25.89,25.89,25.89,25.89,0.0
2022-07-11 14:30:00,25.86,25.86,25.85,25.86,20000.0,25.86,25.86,25.85,25.86,20000.0
2022-07-11 14:35:00,25.86,25.86,25.86,25.86,7000.0,25.86,25.86,25.86,25.86,7000.0
2022-07-11 14:40:00,25.88,25.88,25.86,25.86,12500.0,25.88,25.88,25.86,25.86,12500.0
2022-07-11 14:45:00,25.87,25.87,25.87,25.87,25050.0,25.87,25.87,25.87,25.87,25050.0
2022-07-11 14:50:00,25.86,25.86,25.83,25.83,10000.0,25.86,25.86,25.83,25.83,10000.0
2022-07-11 14:55:00,25.85,25.87,25.85,25.85,40000.0,25.85,25.87,25.85,25.85,40000.0
2022-07-11 15:00:00,25.85,25.85,25.85,25.85,7500.0,25.85,25.85,25.85,25.85,7500.0
2022-07-11 15:05:00,25.82,25.84,25.82,25.84,17500.0,25.82,25.84,25.82,25.84,17500.0
2022-07-11 15:10:00,25.82,25.82,25.79,25.79,20000.0,25.82,25.82,25.79,25.79,20000.0
2022-07-11 15:15:00,25.79,25.81,25.79,25.81,30000.0,25.79,25.81,25.79,25.81,30000.0
2022-07-11 15:20:00,25.83,25.83,25.83,25.83,5000.0,25.83,25.83,25.83,25.83,5000.0
2022-07-11 15:25:00,25.85,25.85,25.83,25.85,35000.0,25.85,25.85,25.83,25.85,35000.0
2022-07-11 15:30:00,25.83,25.86,25.83,25.84,55000.0,25.83,25.86,25.83,25.84,55000.0
2022-07-11 15:35:00,25.84,25.84,25.83,25.83,15000.0,25.84,25.84,25.83,25.83,15000.0
2022-07-11 15:40:00,25.85,25.85,25.83,25.83,40000.0,25.85,25.85,25.83,25.83,40000.0
2022-07-11 15:45:00,25.84,25.85,25.82,25.83,105000.0,25.84,25.85,25.82,25.83,105000.0
2022-07-11 15:50:00,25.82,25.86,25.79,25.82,247650.0,25.82,25.86,25.79,25.82,247650.0
2022-07-11 15:55:00,25.82,25.83,25.78,25.78,290600.0,25.82,25.83,25.78,25.78,290600.0
2022-07-12 09:30:00,25.8,25.8,25.8,25.8,105300.0,25.8,25.8,25.8,25.8,105300.0
2022-07-12 09:35:00,25.98,26.06,25.96,25.96,160800.0,25.98,26.06,25.96,25.96,160800.0
2022-07-12 09:40:00,25.87,25.87,25.87,25.87,23950.0,25.87,25.87,25.87,25.87,23950.0
2022-07-12 09:45:00,25.8,25.8,25.64,25.64,10000.0,25.8,25.8,25.64,25.64,10000.0
2022-07-12 09:50:00,25.62,25.71,25.62,25.68,26550.0,25.62,25.71,25.62,25.68,26550.0
2022-07-12 09:55:00,25.74,25.74,25.62,25.72,80000.0,25.74,25.74,25.62,25.72,80000.0
2022-07-12 10:00:00,25.6,25.6,25.41,25.41,46050.0,25.6,25.6,25.41,25.41,46050.0
2022-07-12 10:05:00,25.56,25.56,25.48,25.48,30100.0,25.56,25.56,25.48,25.48,30100.0
2022-07-12 10:10:00,25.47,25.51,25.44,25.51,63250.0,25.47,25.51,25.44,25.51,63250.0
2022-07-12 10:15:00,25.57,25.57,25.47,25.47,66900.0,25.57,25.57,25.47,25.47,66900.0
2022-07-12 10:20:00,25.57,25.57,25.46,25.46,20000.0,25.57,25.57,25.46,25.46,20000.0
2022-07-12 10:25:00,25.49,25.54,25.49,25.5,17950.0,25.49,25.54,25.49,25.5,17950.0
2022-07-12 10:30:00,25.62,25.62,25.62,25.62,5050.0,25.62,25.62,25.62,25.62,5050.0
2022-07-12 10:35:00,25.56,25.58,25.56,25.58,20000.0,25.56,25.58,25.56,25.58,20000.0
2022-07-12 10:40:00,25.56,25.56,25.48,25.48,15150.0,25.56,25.56,25.48,25.48,15150.0
2022-07-12 10:45:00,25.54,25.54,25.48,25.48,12350.0,25.54,25.54,25.48,25.48,12350.0
2022-07-12 10:50:00,25.47,25.47,25.47,25.47,10000.0,25.47,25.47,25.47,25.47,10000.0
2022-07-12 10:55:00,25.54,25.54,25.54,25.54,5000.0,25.54,25.54,25.54,25.54,5000.0
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 11:05:00,25.6,25.6,25.6,25.6,0.0,25.6,25.6,25.6,25.6,0.0
2022-07-12 11:10:00,25.65,25.66,25.6,25.6,25000.0,25.65,25.66,25.6,25.6,25000.0
2022-07-12 11:15:00,25.53,25.55,25.53,25.55,145850.0,25.53,25.55,25.53,25.55,145850.0
2022-07-12 11:20:00,25.55,25.55,25.55,25.55,0.0,25.55,25.55,25.55,25.55,0.0
2022-07-12 11:25:00,25.59,25.6,25.59,25.6,10000.0,25.59,25.6,25.59,25.6,10000.0
2022-07-12 11:30:00,25.6,25.6,25.56,25.56,49950.0,25.6,25.6,25.56,25.56,49950.0
2022-07-12 11:35:00,25.59,25.59,25.53,25.55,71500.0,25.59,25.59,25.53,25.55,71500.0
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 11:45:00,25.5,25.5,25.5,25.5,0.0,25.5,25.5,25.5,25.5,0.0
2022-07-12 11:50:00,25.51,25.51,25.5,25.5,15000.0,25.51,25.51,25.5,25.5,15000.0
2022-07-12 11:55:00,25.54,25.56,25.54,25.55,65000.0,25.54,25.56,25.54,25.55,65000.0
2022-07-12 12:00:00,25.56,25.56,25.53,25.53,55000.0,25.56,25.56,25.53,25.53,55000.0
2022-07-12 12:05:00,25.56,25.6,25.47,25.47,60000.0,25.56,25.6,25.47,25.47,60000.0
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 12:15:00,25.5,25.5,25.5,25.5,0.0,25.5,25.5,25.5,25.5,0.0
2022-07-12 12:20:00,25.54,25.57,25.54,25.57,25000.0,25.54,25.57,25.54,25.57,25000.0
2022-07-12 12:25:00,25.57,25.57,25.57,25.57,10000.0,25.57,25.57,25.57,25.57,10000.0
2022-07-12 12:30:00,25.59,25.59,25.52,25.52,31350.0,25.59,25.59,25.52,25.52,31350.0
2022-07-12 12:35:00,25.57,25.57,25.57,25.57,5000.0,25.57,25.57,25.57,25.57,5000.0
2022-07-12 12:40:00,25.56,25.56,25.56,25.56,5000.0,25.56,25.56,25.56,25.56,5000.0
2022-07-12 12:45:00,25.56,25.56,25.52,25.55,25000.0,25.56,25.56,25.52,25.55,25000.0
2022-07-12 12:50:00,25.5,25.52,25.5,25.5,23250.0,25.5,25.52,25.5,25.5,23250.0
2022-07-12 12:55:00,25.54,25.54,25.53,25.53,11050.0,25.54,25.54,25.53,25.53,11050.0
2022-07-12 13:00:00,25.55,25.56,25.53,25.53,40000.0,25.55,25.56,25.53,25.53,40000.0
2022-07-12 13:05:00,25.48,25.48,25.48,25.48,15000.0,25.48,25.48,25.48,25.48,15000.0
2022-07-12 13:10:00,25.53,25.53,25.53,25.53,5000.0,25.53,25.53,25.53,25.53,5000.0
2022-07-12 13:15:00,25.53,25.53,25.53,25.53,5000.0,25.53,25.53,25.53,25.53,5000.0
2022-07-12 13:20:00,25.5,25.5,25.5,25.5,20000.0,25.5,25.5,25.5,25.5,20000.0
2022-07-12 13:25:00,25.49,25.53,25.49,25.53,22000.0,25.49,25.53,25.49,25.53,22000.0
2022-07-12 13:30:00,25.53,25.53,25.53,25.53,0.0,25.53,25.53,25.53,25.53,0.0
2022-07-12 13:35:00,25.56,25.56,25.53,25.55,45000.0,25.56,25.56,25.53,25.55,45000.0
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 13:45:00,25.52,25.52,25.52,25.52,0.0,25.52,25.52,25.52,25.52,0.0
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 13:55:00,25.54,25.54,25.54,25.54,0.0,25.54,25.54,25.54,25.54,0.0
2022-07-12 14:00:00,25.56,25.59,25.49,25.49,84100.0,25.56,25.59,25.49,25.49,84100.0
2022-07-12 14:05:00,25.49,25.49,25.49,25.49,15000.0,25.49,25.49,25.49,25.49,15000.0
2022-07-12 14:10:00,25.5,25.5,25.5,25.5,20100.0,25.5,25.5,25.5,25.5,20100.0
2022-07-12 14:15:00,25.54,25.54,25.53,25.54,25950.0,25.54,25.54,25.53,25.54,25950.0
2022-07-12 14:20:00,25.55,25.55,25.55,25.55,10000.0,25.55,25.55,25.55,25.55,10000.0
2022-07-12 14:25:00,25.55,25.55,25.42,25.42,164350.0,25.55,25.55,25.42,25.42,164350.0
2022-07-12 14:30:00,25.4,25.43,25.32,25.38,166000.0,25.4,25.43,25.32,25.38,166000.0
2022-07-12 14:35:00,25.36,25.42,25.36,25.42,25000.0,25.36,25.42,25.36,25.42,25000.0
2022-07-12 14:40:00,25.41,25.44,25.41,25.44,15000.0,25.41,25.44,25.41,25.44,15000.0
2022-07-12 14:45:00,25.46,25.47,25.45,25.46,55000.0,25.46,25.47,25.45,25.46,55000.0
2022-07-12 14:50:00,25.44,25.44,25.43,25.44,35000.0,25.44,25.44,25.43,25.44,35000.0
2022-07-12 14:55:00,25.42,25.42,25.35,25.36,35000.0,25.42,25.42,25.35,25.36,35000.0
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 15:05:00,25.3,25.3,25.3,25.3,0.0,25.3,25.3,25.3,25.3,0.0
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 15:15:00,25.24,25.24,25.24,25.24,0.0,25.24,25.24,25.24,25.24,0.0
2022-07-12 15:20:00,25.23,25.23,25.21,25.21,20150.0,25.23,25.23,25.21,25.21,20150.0
2022-07-12 15:25:00,25.2,25.22,25.2,25.2,108850.0,25.2,25.22,25.2,25.2,108850.0
2022-07-12 15:30:00,25.19,25.2,25.15,25.15,80000.0,25.19,25.2,25.15,25.15,80000.0
2022-07-12 15:35:00,25.14,25.16,25.13,25.15,35000.0,25.14,25.16,25.13,25.15,35000.0
2022-07-12 15:40:00,25.16,25.19,25.16,25.19,60000.0,25.16,25.19,25.16,25.19,60000.0
2022-07-12 15:45:00,25.19,25.26,25.18,25.23,203500.0,25.19,25.26,25.18,25.23,203500.0
2022-07-12 15:50:00,25.22,25.29,25.22,25.28,299400.0,25.22,25.29,25.22,25.28,299400.0
2022-07-12 15:55:00,25.27,25.28,25.24,25.24,454350.0,25.27,25.28,25.24,25.24,454350.0
2022-07-13 09:30:00,24.73,24.88,24.7,24.7,175700.0,24.73,24.88,24.7,24.7,175700.0
2022-07-13 09:35:00,24.67,24.8,24.67,24.73,55000.0,24.67,24.8,24.67,24.73,55000.0
2022-07-13 09:40:00,24.84,24.97,24.78,24.78,176450.0,24.84,24.97,24.78,24.78,176450.0
2022-07-13 09:45:00,24.79,24.83,24.78,24.83,15000.0,24.79,24.83,24.78,24.83,15000.0
2022-07-13 09:50:00,24.92,25.01,24.87,24.93,104200.0,24.92,25.01,24.87,24.93,104200.0
2022-07-13 09:55:00,24.91,25.09,24.88,25.09,50000.0,24.91,25.09,24.88,25.09,50000.0
2022-07-13 10:00:00,25.01,25.06,24.98,24.98,30000.0,25.01,25.06,24.98,24.98,30000.0
2022-07-13 10:05:00,25.04,25.05,25.03,25.03,22000.0,25.04,25.05,25.03,25.03,22000.0
2022-07-13 10:10:00,25.04,25.09,25.03,25.03,35000.0,25.04,25.09,25.03,25.03,35000.0
2022-07-13 10:15:00,25.07,25.07,24.81,24.82,204500.0,25.07,25.07,24.81,24.82,204500.0
2022-07-13 10:20:00,24.82,24.89,24.82,24.89,55000.0,24.82,24.89,24.82,24.89,55000.0
2022-07-13 10:25:00,24.82,25.03,24.82,25.03,90000.0,24.82,25.03,24.82,25.03,90000.0
2022-07-13 10:30:00,25.04,25.13,25.01,25.06,70000.0,25.04,25.13,25.01,25.06,70000.0
2022-07-13 10:35:00,25.14,25.16,25.11,25.12,37300.0,25.14,25.16,25.11,25.12,37300.0
2022-07-13 10:40:00,25.17,25.26,25.17,25.22,58350.0,25.17,25.26,25.17,25.22,58350.0
2022-07-13 10:45:00,25.24,25.29,25.21,25.25,105700.0,25.24,25.29,25.21,25.25,105700.0
2022-07-13 10:50:00,25.29,25.39,25.27,25.27,118000.0,25.29,25.39,25.27,25.27,118000.0
2022-07-13 10:55:00,25.32,25.32,25.28,25.3,30000.0,25.32,25.32,25.28,25.3,30000.0
2022-07-13 11:00:00,25.33,25.33,25.27,25.31,73300.0,25.33,25.33,25.27,25.31,73300.0
2022-07-13 11:05:00,25.27,25.36,25.27,25.29,92150.0,25.27,25.36,25.27,25.29,92150.0
2022-07-13 11:10:00,25.3,25.3,25.3,25.3,5000.0,25.3,25.3,25.3,25.3,5000.0
2022-07-13 11:15:00,25.27,25.34,25.27,25.34,25000.0,25.27,25.34,25.27,25.34,25000.0
2022-07-13 11:20:00,25.36,25.36,25.33,25.33,45000.0,25.36,25.36,25.33,25.33,45000.0
2022-07-13 11:25:00,25.32,25.32,25.19,25.31,212500.0,25.32,25.32,25.19,25.31,212500.0
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 11:35:00,25.26,25.26,25.26,25.26,0.0,25.26,25.26,25.26,25.26,0.0
2022-07-13 11:40:00,25.3,25.3,25.23,25.23,70050.0,25.3,25.3,25.23,25.23,70050.0
2022-07-13 11:45:00,25.19,25.19,25.19,25.19,5000.0,25.19,25.19,25.19,25.19,5000.0
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 11:55:00,25.22,25.22,25.22,25.22,0.0,25.22,25.22,25.22,25.22,0.0
2022-07-13 12:00:00,25.24,25.24,25.24,25.24,5000.0,25.24,25.24,25.24,25.24,5000.0
2022-07-13 12:05:00,25.22,25.27,25.21,25.23,117050.0,25.22,25.27,25.21,25.23,117050.0
2022-07-13 12:10:00,25.23,25.23,25.19,25.19,30800.0,25.23,25.23,25.19,25.19,30800.0
2022-07-13 12:15:00,25.19,25.2,25.18,25.19,75000.0,25.19,25.2,25.18,25.19,75000.0
2022-07-13 12:20:00,25.25,25.29,25.2,25.25,50000.0,25.25,25.29,25.2,25.25,50000.0
2022-07-13 12:25:00,25.24,25.3,25.24,25.3,20000.0,25.24,25.3,25.24,25.3,20000.0
2022-07-13 12:30:00,25.31,25.32,25.26,25.32,85150.0,25.31,25.32,25.26,25.32,85150.0
2022-07-13 12:35:00,25.36,25.36,25.36,25.36,5000.0,25.36,25.36,25.36,25.36,5000.0
2022-07-13 12:40:00,25.38,25.4,25.36,25.4,20000.0,25.38,25.4,25.36,25.4,20000.0
2022-07-13 12:45:00,25.38,25.41,25.38,25.41,17500.0,25.38,25.41,25.38,25.41,17500.0
2022-07-13 12:50:00,25.57,25.57,25.51,25.51,40000.0,25.57,25.57,25.51,25.51,40000.0
2022-07-13 12:55:00,25.52,25.53,25.48,25.52,115000.0,25.52,25.53,25.48,25.52,115000.0
2022-07-13 13:00:00,25.56,25.65,25.55,25.65,80650.0,25.56,25.65,25.55,25.65,80650.0
2022-07-13 13:05:00,25.7,25.7,25.64,25.65,35000.0,25.7,25.7,25.64,25.65,35000.0
2022-07-13 13:10:00,25.63,25.63,25.6,25.6,30000.0,25.63,25.63,25.6,25.6,30000.0
2022-07-13 13:15:00,25.62,25.62,25.57,25.57,10000.0,25.62,25.62,25.57,25.57,10000.0
2022-07-13 13:20:00,25.57,25.57,25.57,25.57,0.0,25.57,25.57,25.57,25.57,0.0
2022-07-13 13:25:00,25.55,25.57,25.55,25.57,15000.0,25.55,25.57,25.55,25.57,15000.0
2022-07-13 13:30:00,25.61,25.61,25.61,25.61,5000.0,25.61,25.61,25.61,25.61,5000.0
2022-07-13 13:35:00,25.54,25.54,25.51,25.51,25000.0,25.54,25.54,25.51,25.51,25000.0
2022-07-13 13:40:00,25.53,25.53,25.49,25.49,30000.0,25.53,25.53,25.49,25.49,30000.0
2022-07-13 13:45:00,25.54,25.56,25.54,25.56,82650.0,25.54,25.56,25.54,25.56,82650.0
2022-07-13 13:50:00,25.57,25.59,25.57,25.59,20000.0,25.57,25.59,25.57,25.59,20000.0
2022-07-13 13:55:00,25.58,25.6,25.57,25.6,20000.0,25.58,25.6,25.57,25.6,20000.0
2022-07-13 14:00:00,25.58,25.59,25.44,25.44,55000.0,25.58,25.59,25.44,25.44,55000.0
2022-07-13 14:05:00,25.45,25.45,25.41,25.41,33750.0,25.45,25.45,25.41,25.41,33750.0
2022-07-13 14:10:00,25.4,25.45,25.4,25.45,45000.0,25.4,25.45,25.4,25.45,45000.0
2022-07-13 14:15:00,25.41,25.41,25.38,25.38,40000.0,25.41,25.41,25.38,25.38,40000.0
2022-07-13 14:20:00,25.43,25.47,25.41,25.47,49500.0,25.43,25.47,25.41,25.47,49500.0
2022-07-13 14:25:00,25.47,25.47,25.43,25.43,60000.0,25.47,25.47,25.43,25.43,60000.0
2022-07-13 14:30:00,25.49,25.49,25.45,25.46,30000.0,25.49,25.49,25.45,25.46,30000.0
2022-07-13 14:35:00,25.46,25.46,25.46,25.46,15000.0,25.46,25.46,25.46,25.46,15000.0
2022-07-13 14:40:00,25.47,25.48,25.47,25.48,10000.0,25.47,25.48,25.47,25.48,10000.0
2022-07-13 14:45:00,25.5,25.5,25.48,25.48,19500.0,25.5,25.5,25.48,25.48,19500.0
2022-07-13 14:50:00,25.46,25.46,25.46,25.46,15000.0,25.46,25.46,25.46,25.46,15000.0
2022-07-13 14:55:00,25.45,25.52,25.42,25.49,50000.0,25.45,25.52,25.42,25.49,50000.0
2022-07-13 15:00:00,25.49,25.49,25.49,25.49,0.0,25.49,25.49,25.49,25.49,0.0
2022-07-13 15:05:00,25.53,25.53,25.48,25.48,25000.0,25.53,25.53,25.48,25.48,25000.0
2022-07-13 15:10:00,25.56,25.56,25.56,25.56,5000.0,25.56,25.56,25.56,25.56,5000.0
2022-07-13 15:15:00,25.56,25.56,25.56,25.56,20350.0,25.56,25.56,25.56,25.56,20350.0
2022-07-13 15:20:00,25.58,25.58,25.56,25.56,75300.0,25.58,25.58,25.56,25.56,75300.0
2022-07-13 15:25:00,25.57,25.57,25.52,25.52,65000.0,25.57,25.57,25.52,25.52,65000.0
2022-07-13 15:30:00,25.51,25.52,25.48,25.48,150100.0,25.51,25.52,25.48,25.48,150100.0
2022-07-13 15:35:00,25.47,25.53,25.47,25.53,138350.0,25.47,25.53,25.47,25.53,138350.0
2022-07-13 15:40:00,25.52,25.53,25.51,25.52,110850.0,25.52,25.53,25.51,25.52,110850.0
2022-07-13 15:45:00,25.53,25.54,25.52,25.54,72500.0,25.53,25.54,25.52,25.54,72500.0
2022-07-13 15:50:00,25.52,25.54,25.47,25.54,230950.0,25.52,25.54,25.47,25.54,230950.0
2022-07-13 15:55:00,25.52,25.55,25.49,25.51,420100.0,25.52,25.55,25.49,25.51,420100.0
2022-07-14 09:30:00,25.3,25.32,25.2,25.2,127850.0,25.3,25.32,25.2,25.2,127850.0
2022-07-14 09:35:00,25.3,25.3,25.16,25.16,14700.0,25.3,25.3,25.16,25.16,14700.0
2022-07-14 09:40:00,25.1,25.13,25.1,25.13,20050.0,25.1,25.13,25.1,25.13,20050.0
2022-07-14 09:45:00,25.18,25.31,25.16,25.24,51500.0,25.18,25.31,25.16,25.24,51500.0
2022-07-14 09:50:00,25.13,25.15,25.13,25.13,24550.0,25.13,25.15,25.13,25.13,24550.0
2022-07-14 09:55:00,25.13,25.13,24.93,24.95,95000.0,25.13,25.13,24.93,24.95,95000.0
2022-07-14 10:00:00,24.87,24.92,24.86,24.86,21250.0,24.87,24.92,24.86,24.86,21250.0
2022-07-14 10:05:00,24.81,24.82,24.8,24.8,30000.0,24.81,24.82,24.8,24.8,30000.0
2022-07-14 10:10:00,24.76,24.78,24.72,24.78,58100.0,24.76,24.78,24.72,24.78,58100.0
2022-07-14 10:15:00,24.79,24.79,24.78,24.78,20000.0,24.79,24.79,24.78,24.78,20000.0
2022-07-14 10:20:00,24.82,24.82,24.82,24.82,5000.0,24.82,24.82,24.82,24.82,5000.0
2022-07-14 10:25:00,24.82,24.82,24.77,24.81,40000.0,24.82,24.82,24.77,24.81,40000.0
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 10:35:00,24.88,24.88,24.88,24.88,0.0,24.88,24.88,24.88,24.88,0.0
2022-07-14 10:40:00,24.87,24.88,24.85,24.88,37000.0,24.87,24.88,24.85,24.88,37000.0
2022-07-14 10:45:00,24.84,24.84,24.83,24.83,15000.0,24.84,24.84,24.83,24.83,15000.0
2022-07-14 10:50:00,24.86,24.93,24.86,24.93,60000.0,24.86,24.93,24.86,24.93,60000.0
2022-07-14 10:55:00,24.93,24.94,24.87,24.87,52500.0,24.93,24.94,24.87,24.87,52500.0
2022-07-14 11:00:00,24.97,25.0,24.97,25.0,10000.0,24.97,25.0,24.97,25.0,10000.0
2022-07-14 11:05:00,24.95,24.95,24.95,24.95,5000.0,24.95,24.95,24.95,24.95,5000.0
2022-07-14 11:10:00,24.95,24.95,24.95,24.95,0.0,24.95,24.95,24.95,24.95,0.0
2022-07-14 11:15:00,24.92,25.0,24.91,25.0,71750.0,24.92,25.0,24.91,25.0,71750.0
2022-07-14 11:20:00,25.0,25.02,25.0,25.02,10000.0,25.0,25.02,25.0,25.02,10000.0
2022-07-14 11:25:00,25.08,25.11,25.06,25.1,60000.0,25.08,25.11,25.06,25.1,60000.0
2022-07-14 11:30:00,25.1,25.1,25.08,25.1,40000.0,25.1,25.1,25.08,25.1,40000.0
2022-07-14 11:35:00,25.01,25.11,25.0,25.11,30000.0,25.01,25.11,25.0,25.11,30000.0
2022-07-14 11:40:00,25.2,25.2,25.2,25.2,15100.0,25.2,25.2,25.2,25.2,15100.0
2022-07-14 11:45:00,25.2,25.24,25.18,25.18,25000.0,25.2,25.24,25.18,25.18,25000.0
2022-07-14 11:50:00,25.13,25.14,25.13,25.14,10000.0,25.13,25.14,25.13,25.14,10000.0
2022-07-14 11:55:00,25.16,25.17,25.16,25.17,10000.0,25.16,25.17,25.16,25.17,10000.0
2022-07-14 12:00:00,25.18,25.19,25.15,25.19,15000.0,25.18,25.19,25.15,25.19,15000.0
2022-07-14 12:05:00,25.15,25.16,25.14,25.16,32250.0,25.15,25.16,25.14,25.16,32250.0
2022-07-14 12:10:00,25.14,25.14,25.14,25.14,15000.0,25.14,25.14,25.14,25.14,15000.0
2022-07-14 12:15:00,25.17,25.18,25.13,25.13,25000.0,25.17,25.18,25.13,25.13,25000.0
2022-07-14 12:20:00,25.18,25.19,25.18,25.19,19400.0,25.18,25.19,25.18,25.19,19400.0
2022-07-14 12:25:00,25.13,25.13,25.13,25.13,5000.0,25.13,25.13,25.13,25.13,5000.0
2022-07-14 12:30:00,25.14,25.14,25.14,25.14,5000.0,25.14,25.14,25.14,25.14,5000.0
2022-07-14 12:35:00,25.14,25.16,25.14,25.16,20000.0,25.14,25.16,25.14,25.16,20000.0
2022-07-14 12:40:00,25.16,25.16,25.16,25.16,0.0,25.16,25.16,25.16,25.16,0.0
2022-07-14 12:45:00,25.13,25.13,25.09,25.09,40000.0,25.13,25.13,25.09,25.09,40000.0
2022-07-14 12:50:00,25.06,25.06,25.06,25.06,6300.0,25.06,25.06,25.06,25.06,6300.0
2022-07-14 12:55:00,25.06,25.06,25.06,25.06,10000.0,25.06,25.06,25.06,25.06,10000.0
2022-07-14 13:00:00,25.06,25.06,25.06,25.06,5000.0,25.06,25.06,25.06,25.06,5000.0
2022-07-14 13:05:00,25.05,25.05,25.04,25.04,10000.0,25.05,25.05,25.04,25.04,10000.0
2022-07-14 13:10:00,25.06,25.06,25.06,25.06,5000.0,25.06,25.06,25.06,25.06,5000.0
2022-07-14 13:15:00,25.07,25.13,25.07,25.13,25000.0,25.07,25.13,25.07,25.13,25000.0
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 13:25:00,25.14,25.14,25.14,25.14,0.0,25.14,25.14,25.14,25.14,0.0
2022-07-14 13:30:00,25.11,25.11,25.09,25.09,10000.0,25.11,25.11,25.09,25.09,10000.0
2022-07-14 13:35:00,25.06,25.06,25.06,25.06,10000.0,25.06,25.06,25.06,25.06,10000.0
2022-07-14 13:40:00,25.12,25.14,25.09,25.14,25000.0,25.12,25.14,25.09,25.14,25000.0
2022-07-14 13:45:00,25.13,25.13,25.13,25.13,5000.0,25.13,25.13,25.13,25.13,5000.0
2022-07-14 13:50:00,25.1,25.13,25.1,25.13,10000.0,25.1,25.13,25.1,25.13,10000.0
2022-07-14 13:55:00,25.13,25.13,25.13,25.13,5000.0,25.13,25.13,25.13,25.13,5000.0
2022-07-14 14:00:00,25.15,25.15,25.13,25.13,15000.0,25.15,25.15,25.13,25.13,15000.0
2022-07-14 14:05:00,25.13,25.16,25.11,25.16,65450.0,25.13,25.16,25.11,25.16,65450.0
2022-07-14 14:10:00,25.14,25.15,25.09,25.09,25000.0,25.14,25.15,25.09,25.09,25000.0
2022-07-14 14:15:00,25.09,25.19,25.09,25.19,115100.0,25.09,25.19,25.09,25.19,115100.0
2022-07-14 14:20:00,25.22,25.24,25.22,25.24,15000.0,25.22,25.24,25.22,25.24,15000.0
2022-07-14 14:25:00,25.2,25.2,25.17,25.2,40000.0,25.2,25.2,25.17,25.2,40000.0
2022-07-14 14:30:00,25.21,25.21,25.21,25.21,10000.0,25.21,25.21,25.21,25.21,10000.0
2022-07-14 14:35:00,25.31,25.31,25.27,25.27,15000.0,25.31,25.31,25.27,25.27,15000.0
2022-07-14 14:40:00,25.26,25.29,25.24,25.24,40000.0,25.26,25.29,25.24,25.24,40000.0
2022-07-14 14:45:00,25.21,25.27,25.21,25.27,10000.0,25.21,25.27,25.21,25.27,10000.0
2022-07-14 14:50:00,25.23,25.25,25.23,25.25,30000.0,25.23,25.25,25.23,25.25,30000.0
2022-07-14 14:55:00,25.32,25.33,25.32,25.32,15000.0,25.32,25.33,25.32,25.32,15000.0
2022-07-14 15:00:00,25.32,25.32,25.26,25.28,65000.0,25.32,25.32,25.26,25.28,65000.0
2022-07-14 15:05:00,25.22,25.22,25.22,25.22,5000.0,25.22,25.22,25.22,25.22,5000.0
2022-07-14 15:10:00,25.21,25.23,25.2,25.21,119150.0,25.21,25.23,25.2,25.21,119150.0
2022-07-14 15:15:00,25.24,25.27,25.23,25.27,35000.0,25.24,25.27,25.23,25.27,35000.0
2022-07-14 15:20:00,25.28,25.35,25.28,25.35,15000.0,25.28,25.35,25.28,25.35,15000.0
2022-07-14 15:25:00,25.34,25.34,25.34,25.34,30000.0,25.34,25.34,25.34,25.34,30000.0
2022-07-14 15:30:00,25.36,25.39,25.36,25.36,20000.0,25.36,25.39,25.36,25.36,20000.0
2022-07-14 15:35:00,25.33,25.37,25.31,25.33,40000.0,25.33,25.37,25.31,25.33,40000.0
2022-07-14 15:40:00,25.33,25.33,25.27,25.32,98500.0,25.33,25.33,25.27,25.32,98500.0
2022-07-14 15:45:00,25.31,25.31,25.29,25.31,50000.0,25.31,25.31,25.29,25.31,50000.0
2022-07-14 15:50:00,25.33,25.33,25.28,25.33,80400.0,25.33,25.33,25.28,25.33,80400.0
2022-07-14 15:55:00,25.31,25.39,25.31,25.34,358450.0,25.31,25.39,25.31,25.34,358450.0
2022-07-15 09:30:00,25.71,25.78,25.68,25.78,272600.0,25.71,25.78,25.68,25.78,272600.0
2022-07-15 09:35:00,25.86,25.88,25.85,25.86,44300.0,25.86,25.88,25.85,25.86,44300.0
2022-07-15 09:40:00,25.91,25.91,25.8,25.8,155000.0,25.91,25.91,25.8,25.8,155000.0
2022-07-15 09:45:00,25.8,25.8,25.77,25.77,10000.0,25.8,25.8,25.77,25.77,10000.0
2022-07-15 09:50:00,25.68,25.68,25.54,25.62,155650.0,25.68,25.68,25.54,25.62,155650.0
2022-07-15 09:55:00,25.59,25.63,25.59,25.63,11600.0,25.59,25.63,25.59,25.63,11600.0
2022-07-15 10:00:00,25.73,25.82,25.72,25.72,40000.0,25.73,25.82,25.72,25.72,40000.0
2022-07-15 10:05:00,25.76,25.76,25.71,25.72,140000.0,25.76,25.76,25.71,25.72,140000.0
2022-07-15 10:10:00,25.7,25.74,25.7,25.74,30000.0,25.7,25.74,25.7,25.74,30000.0
2022-07-15 10:15:00,25.7,25.72,25.7,25.72,87250.0,25.7,25.72,25.7,25.72,87250.0
2022-07-15 10:20:00,25.69,25.77,25.69,25.74,95000.0,25.69,25.77,25.69,25.74,95000.0
2022-07-15 10:25:00,25.87,25.91,25.85,25.91,40950.0,25.87,25.91,25.85,25.91,40950.0
2022-07-15 10:30:00,25.94,25.94,25.88,25.88,40000.0,25.94,25.94,25.88,25.88,40000.0
2022-07-15 10:35:00,25.85,25.85,25.84,25.84,10000.0,25.85,25.85,25.84,25.84,10000.0
2022-07-15 10:40:00,25.83,25.87,25.82,25.87,65000.0,25.83,25.87,25.82,25.87,65000.0
2022-07-15 10:45:00,25.84,25.93,25.84,25.93,75800.0,25.84,25.93,25.84,25.93,75800.0
2022-07-15 10:50:00,25.93,25.95,25.93,25.94,35000.0,25.93,25.95,25.93,25.94,35000.0
2022-07-15 10:55:00,25.92,26.0,25.92,26.0,20000.0,25.92,26.0,25.92,26.0,20000.0
2022-07-15 11:00:00,25.96,26.04,25.96,26.04,223150.0,25.96,26.04,25.96,26.04,223150.0
2022-07-15 11:05:00,26.06,26.14,26.06,26.14,55000.0,26.06,26.14,26.06,26.14,55000.0
2022-07-15 11:10:00,26.1,26.1,26.07,26.07,20000.0,26.1,26.1,26.07,26.07,20000.0
2022-07-15 11:15:00,26.08,26.08,26.05,26.05,20000.0,26.08,26.08,26.05,26.05,20000.0
2022-07-15 11:20:00,26.06,26.08,26.02,26.06,70000.0,26.06,26.08,26.02,26.06,70000.0
2022-07-15 11:25:00,26.03,26.04,26.03,26.04,10850.0,26.03,26.04,26.03,26.04,10850.0
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 11:35:00,26.0,26.0,26.0,26.0,0.0,26.0,26.0,26.0,26.0,0.0
2022-07-15 11:40:00,26.0,26.0,26.0,26.0,5000.0,26.0,26.0,26.0,26.0,5000.0
2022-07-15 11:45:00,26.02,26.02,26.02,26.02,5000.0,26.02,26.02,26.02,26.02,5000.0
2022-07-15 11:50:00,26.01,26.01,25.99,25.99,15000.0,26.01,26.01,25.99,25.99,15000.0
2022-07-15 11:55:00,26.02,26.02,26.02,26.02,10000.0,26.02,26.02,26.02,26.02,10000.0
2022-07-15 12:00:00,26.01,26.07,26.01,26.07,106000.0,26.01,26.07,26.01,26.07,106000.0
2022-07-15 12:05:00,26.07,26.07,26.03,26.03,10000.0,26.07,26.07,26.03,26.03,10000.0
2022-07-15 12:10:00,26.05,26.05,26.03,26.03,10000.0,26.05,26.05,26.03,26.03,10000.0
2022-07-15 12:15:00,26.04,26.04,26.02,26.02,10000.0,26.04,26.04,26.02,26.02,10000.0
2022-07-15 12:20:00,26.02,26.06,26.02,26.02,22150.0,26.02,26.06,26.02,26.02,22150.0
2022-07-15 12:25:00,26.03,26.07,26.03,26.07,21000.0,26.03,26.07,26.03,26.07,21000.0
2022-07-15 12:30:00,26.05,26.07,26.03,26.03,33900.0,26.05,26.07,26.03,26.03,33900.0
2022-07-15 12:35:00,26.08,26.08,26.05,26.05,65000.0,26.08,26.08,26.05,26.05,65000.0
2022-07-15 12:40:00,26.05,26.05,26.05,26.05,0.0,26.05,26.05,26.05,26.05,0.0
2022-07-15 12:45:00,26.06,26.07,26.06,26.06,35000.0,26.06,26.07,26.06,26.06,35000.0
2022-07-15 12:50:00,26.07,26.07,26.03,26.03,30000.0,26.07,26.07,26.03,26.03,30000.0
2022-07-15 12:55:00,26.06,26.06,26.04,26.05,25650.0,26.06,26.06,26.04,26.05,25650.0
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 13:05:00,26.05,26.05,26.05,26.05,0.0,26.05,26.05,26.05,26.05,0.0
2022-07-15 13:10:00,26.05,26.05,26.05,26.05,0.0,26.05,26.05,26.05,26.05,0.0
2022-07-15 13:15:00,26.05,26.06,26.05,26.06,20000.0,26.05,26.06,26.05,26.06,20000.0
2022-07-15 13:20:00,26.08,26.08,26.08,26.08,5000.0,26.08,26.08,26.08,26.08,5000.0
2022-07-15 13:25:00,26.08,26.08,26.08,26.08,20000.0,26.08,26.08,26.08,26.08,20000.0
2022-07-15 13:30:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2022-07-15 13:35:00,26.07,26.07,26.03,26.03,72650.0,26.07,26.07,26.03,26.03,72650.0
2022-07-15 13:40:00,26.03,26.03,26.03,26.03,0.0,26.03,26.03,26.03,26.03,0.0
2022-07-15 13:45:00,26.02,26.06,26.02,26.06,60000.0,26.02,26.06,26.02,26.06,60000.0
2022-07-15 13:50:00,26.06,26.06,26.06,26.06,10000.0,26.06,26.06,26.06,26.06,10000.0
2022-07-15 13:55:00,26.03,26.05,26.03,26.05,10000.0,26.03,26.05,26.03,26.05,10000.0
2022-07-15 14:00:00,26.03,26.04,26.03,26.04,10000.0,26.03,26.04,26.03,26.04,10000.0
2022-07-15 14:05:00,26.07,26.07,26.07,26.07,5000.0,26.07,26.07,26.07,26.07,5000.0
2022-07-15 14:10:00,26.07,26.07,26.04,26.04,15000.0,26.07,26.07,26.04,26.04,15000.0
2022-07-15 14:15:00,26.03,26.03,26.03,26.03,5000.0,26.03,26.03,26.03,26.03,5000.0
2022-07-15 14:20:00,26.03,26.03,26.01,26.03,25000.0,26.03,26.03,26.01,26.03,25000.0
2022-07-15 14:25:00,26.03,26.03,26.0,26.0,10000.0,26.03,26.03,26.0,26.0,10000.0
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 14:35:00,26.0,26.0,26.0,26.0,0.0,26.0,26.0,26.0,26.0,0.0
2022-07-15 14:40:00,26.02,26.02,26.02,26.02,5000.0,26.02,26.02,26.02,26.02,5000.0
2022-07-15 14:45:00,26.0,26.03,26.0,26.03,10050.0,26.0,26.03,26.0,26.03,10050.0
2022-07-15 14:50:00,26.03,26.03,26.01,26.02,26050.0,26.03,26.03,26.01,26.02,26050.0
2022-07-15 14:55:00,26.01,26.01,26.01,26.01,5000.0,26.01,26.01,26.01,26.01,5000.0
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 15:05:00,26.01,26.01,26.01,26.01,0.0,26.01,26.01,26.01,26.01,0.0
2022-07-15 15:10:00,26.0,26.0,26.0,26.0,10050.0,26.0,26.0,26.0,26.0,10050.0
2022-07-15 15:15:00,25.97,25.98,25.96,25.96,40000.0,25.97,25.98,25.96,25.96,40000.0
2022-07-15 15:20:00,25.98,25.99,25.97,25.99,30000.0,25.98,25.99,25.97,25.99,30000.0
2022-07-15 15:25:00,25.97,25.99,25.97,25.98,37500.0,25.97,25.99,25.97,25.98,37500.0
2022-07-15 15:30:00,25.98,25.98,25.96,25.97,55900.0,25.98,25.98,25.96,25.97,55900.0
2022-07-15 15:35:00,25.97,25.99,25.92,25.92,210050.0,25.97,25.99,25.92,25.92,210050.0
2022-07-15 15:40:00,25.91,25.92,25.91,25.92,37500.0,25.91,25.92,25.91,25.92,37500.0
2022-07-15 15:45:00,25.92,25.92,25.88,25.88,66150.0,25.92,25.92,25.88,25.88,66150.0
2022-07-15 15:50:00,25.89,25.92,25.87,25.92,252250.0,25.89,25.92,25.87,25.92,252250.0
2022-07-15 15:55:00,25.92,26.0,25.92,26.0,286950.0,25.92,26.0,25.92,26.0,286950.0
2022-07-18 09:30:00,26.3,26.43,26.3,26.43,302900.0,26.3,26.43,26.3,26.43,302900.0
2022-07-18 09:35:00,26.3,26.38,26.28,26.38,50600.0,26.3,26.38,26.28,26.38,50600.0
2022-07-18 09:40:00,26.24,26.27,26.24,26.26,24300.0,26.24,26.27,26.24,26.26,24300.0
2022-07-18 09:45:00,26.3,26.37,26.25,26.36,85100.0,26.3,26.37,26.25,26.36,85100.0
2022-07-18 09:50:00,26.39,26.42,26.39,26.42,25000.0,26.39,26.42,26.39,26.42,25000.0
2022-07-18 09:55:00,26.48,26.5,26.48,26.5,27550.0,26.48,26.5,26.48,26.5,27550.0
2022-07-18 10:00:00,26.5,26.53,26.39,26.41,97600.0,26.5,26.53,26.39,26.41,97600.0
2022-07-18 10:05:00,26.35,26.35,26.35,26.35,15000.0,26.35,26.35,26.35,26.35,15000.0
2022-07-18 10:10:00,26.35,26.35,26.35,26.35,0.0,26.35,26.35,26.35,26.35,0.0
2022-07-18 10:15:00,26.37,26.42,26.37,26.42,35000.0,26.37,26.42,26.37,26.42,35000.0
2022-07-18 10:20:00,26.41,26.53,26.41,26.52,94950.0,26.41,26.53,26.41,26.52,94950.0
2022-07-18 10:25:00,26.51,26.55,26.5,26.55,110000.0,26.51,26.55,26.5,26.55,110000.0
2022-07-18 10:30:00,26.6,26.69,26.6,26.64,69700.0,26.6,26.69,26.6,26.64,69700.0
2022-07-18 10:35:00,26.64,26.67,26.61,26.61,108200.0,26.64,26.67,26.61,26.61,108200.0
2022-07-18 10:40:00,26.61,26.62,26.6,26.62,16400.0,26.61,26.62,26.6,26.62,16400.0
2022-07-18 10:45:00,26.59,26.61,26.54,26.54,30000.0,26.59,26.61,26.54,26.54,30000.0
2022-07-18 10:50:00,26.56,26.62,26.54,26.62,51450.0,26.56,26.62,26.54,26.62,51450.0
2022-07-18 10:55:00,26.61,26.66,26.6,26.61,40000.0,26.61,26.66,26.6,26.61,40000.0
2022-07-18 11:00:00,26.63,26.66,26.63,26.66,30000.0,26.63,26.66,26.63,26.66,30000.0
2022-07-18 11:05:00,26.69,26.75,26.69,26.75,136050.0,26.69,26.75,26.69,26.75,136050.0
2022-07-18 11:10:00,26.75,26.79,26.75,26.76,81850.0,26.75,26.79,26.75,26.76,81850.0
2022-07-18 11:15:00,26.79,26.79,26.79,26.79,5000.0,26.79,26.79,26.79,26.79,5000.0
2022-07-18 11:20:00,26.76,26.76,26.76,26.76,15000.0,26.76,26.76,26.76,26.76,15000.0
2022-07-18 11:25:00,26.78,26.78,26.76,26.77,25000.0,26.78,26.78,26.76,26.77,25000.0
2022-07-18 11:30:00,26.72,26.74,26.72,26.74,29050.0,26.72,26.74,26.72,26.74,29050.0
2022-07-18 11:35:00,26.78,26.8,26.77,26.8,15700.0,26.78,26.8,26.77,26.8,15700.0
2022-07-18 11:40:00,26.8,26.85,26.79,26.85,55000.0,26.8,26.85,26.79,26.85,55000.0
2022-07-18 11:45:00,26.83,26.85,26.83,26.85,15000.0,26.83,26.85,26.83,26.85,15000.0
2022-07-18 11:50:00,26.81,26.84,26.8,26.84,20600.0,26.81,26.84,26.8,26.84,20600.0
2022-07-18 11:55:00,26.89,26.9,26.89,26.9,35000.0,26.89,26.9,26.89,26.9,35000.0
2022-07-18 12:00:00,26.89,26.91,26.89,26.89,25000.0,26.89,26.91,26.89,26.89,25000.0
2022-07-18 12:05:00,26.9,26.93,26.9,26.93,130000.0,26.9,26.93,26.9,26.93,130000.0
2022-07-18 12:10:00,26.97,26.98,26.97,26.98,15000.0,26.97,26.98,26.97,26.98,15000.0
2022-07-18 12:15:00,26.99,27.01,26.99,27.01,30000.0,26.99,27.01,26.99,27.01,30000.0
2022-07-18 12:20:00,27.04,27.05,27.04,27.04,95000.0,27.04,27.05,27.04,27.04,95000.0
2022-07-18 12:25:00,27.06,27.06,27.02,27.02,30600.0,27.06,27.06,27.02,27.02,30600.0
2022-07-18 12:30:00,27.0,27.0,27.0,27.0,5000.0,27.0,27.0,27.0,27.0,5000.0
2022-07-18 12:35:00,26.99,27.02,26.99,27.02,26650.0,26.99,27.02,26.99,27.02,26650.0
2022-07-18 12:40:00,27.04,27.04,27.03,27.03,20000.0,27.04,27.04,27.03,27.03,20000.0
2022-07-18 12:45:00,27.0,27.02,27.0,27.02,40750.0,27.0,27.02,27.0,27.02,40750.0
2022-07-18 12:50:00,27.04,27.08,27.03,27.03,100100.0,27.04,27.08,27.03,27.03,100100.0
2022-07-18 12:55:00,27.01,27.02,26.98,26.98,97100.0,27.01,27.02,26.98,26.98,97100.0
2022-07-18 13:00:00,26.94,26.94,26.94,26.94,10000.0,26.94,26.94,26.94,26.94,10000.0
2022-07-18 13:05:00,26.95,26.95,26.95,26.95,12500.0,26.95,26.95,26.95,26.95,12500.0
2022-07-18 13:10:00,26.96,26.96,26.96,26.96,15000.0,26.96,26.96,26.96,26.96,15000.0
2022-07-18 13:15:00,26.95,26.95,26.91,26.93,80350.0,26.95,26.95,26.91,26.93,80350.0
2022-07-18 13:20:00,26.93,26.93,26.93,26.93,5000.0,26.93,26.93,26.93,26.93,5000.0
2022-07-18 13:25:00,26.93,26.93,26.93,26.93,5000.0,26.93,26.93,26.93,26.93,5000.0
2022-07-18 13:30:00,26.92,26.94,26.92,26.93,157500.0,26.92,26.94,26.92,26.93,157500.0
2022-07-18 13:35:00,26.93,26.94,26.9,26.92,85000.0,26.93,26.94,26.9,26.92,85000.0
2022-07-18 13:40:00,26.92,26.93,26.89,26.89,117500.0,26.92,26.93,26.89,26.89,117500.0
2022-07-18 13:45:00,26.88,26.88,26.76,26.77,82500.0,26.88,26.88,26.76,26.77,82500.0
2022-07-18 13:50:00,26.79,26.79,26.79,26.79,10000.0,26.79,26.79,26.79,26.79,10000.0
2022-07-18 13:55:00,26.74,26.74,26.7,26.7,26650.0,26.74,26.74,26.7,26.7,26650.0
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 14:05:00,26.69,26.69,26.69,26.69,0.0,26.69,26.69,26.69,26.69,0.0
2022-07-18 14:10:00,26.69,26.69,26.69,26.69,0.0,26.69,26.69,26.69,26.69,0.0
2022-07-18 14:15:00,26.68,26.69,26.68,26.69,10000.0,26.68,26.69,26.68,26.69,10000.0
2022-07-18 14:20:00,26.67,26.67,26.67,26.67,14900.0,26.67,26.67,26.67,26.67,14900.0
2022-07-18 14:25:00,26.66,26.66,26.61,26.64,63750.0,26.66,26.66,26.61,26.64,63750.0
2022-07-18 14:30:00,26.64,26.65,26.64,26.65,15000.0,26.64,26.65,26.64,26.65,15000.0
2022-07-18 14:35:00,26.68,26.68,26.68,26.68,10000.0,26.68,26.68,26.68,26.68,10000.0
2022-07-18 14:40:00,26.66,26.68,26.66,26.68,10000.0,26.66,26.68,26.66,26.68,10000.0
2022-07-18 14:45:00,26.67,26.67,26.61,26.61,31650.0,26.67,26.67,26.61,26.61,31650.0
2022-07-18 14:50:00,26.61,26.61,26.52,26.52,92450.0,26.61,26.61,26.52,26.52,92450.0
2022-07-18 14:55:00,26.53,26.53,26.53,26.53,5000.0,26.53,26.53,26.53,26.53,5000.0
2022-07-18 15:00:00,26.49,26.49,26.49,26.49,5000.0,26.49,26.49,26.49,26.49,5000.0
2022-07-18 15:05:00,26.49,26.49,26.49,26.49,10450.0,26.49,26.49,26.49,26.49,10450.0
2022-07-18 15:10:00,26.49,26.49,26.49,26.49,0.0,26.49,26.49,26.49,26.49,0.0
2022-07-18 15:15:00,26.5,26.55,26.5,26.55,55000.0,26.5,26.55,26.5,26.55,55000.0
2022-07-18 15:20:00,26.55,26.55,26.55,26.55,0.0,26.55,26.55,26.55,26.55,0.0
2022-07-18 15:25:00,26.53,26.53,26.49,26.49,45250.0,26.53,26.53,26.49,26.49,45250.0
2022-07-18 15:30:00,26.49,26.49,26.48,26.48,25650.0,26.49,26.49,26.48,26.48,25650.0
2022-07-18 15:35:00,26.45,26.47,26.42,26.42,162500.0,26.45,26.47,26.42,26.42,162500.0
2022-07-18 15:40:00,26.41,26.41,26.36,26.4,95000.0,26.41,26.41,26.36,26.4,95000.0
2022-07-18 15:45:00,26.38,26.38,26.34,26.36,171250.0,26.38,26.38,26.34,26.36,171250.0
2022-07-18 15:50:00,26.35,26.38,26.35,26.38,92500.0,26.35,26.38,26.35,26.38,92500.0
2022-07-18 15:55:00,26.37,26.43,26.36,26.4,221850.0,26.37,26.43,26.36,26.4,221850.0
2022-07-19 09:30:00,26.71,26.92,26.71,26.84,115950.0,26.71,26.92,26.71,26.84,115950.0
2022-07-19 09:35:00,26.84,26.91,26.8,26.91,68600.0,26.84,26.91,26.8,26.91,68600.0
2022-07-19 09:40:00,26.94,26.94,26.78,26.78,43200.0,26.94,26.94,26.78,26.78,43200.0
2022-07-19 09:45:00,26.72,26.75,26.64,26.72,60000.0,26.72,26.75,26.64,26.72,60000.0
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 09:55:00,26.83,26.83,26.83,26.83,0.0,26.83,26.83,26.83,26.83,0.0
2022-07-19 10:00:00,26.91,26.91,26.83,26.84,45000.0,26.91,26.91,26.83,26.84,45000.0
2022-07-19 10:05:00,26.83,26.83,26.73,26.73,70000.0,26.83,26.83,26.73,26.73,70000.0
2022-07-19 10:10:00,26.72,26.72,26.72,26.72,10000.0,26.72,26.72,26.72,26.72,10000.0
2022-07-19 10:15:00,26.72,26.72,26.71,26.72,15000.0,26.72,26.72,26.71,26.72,15000.0
2022-07-19 10:20:00,26.74,26.76,26.69,26.69,30000.0,26.74,26.76,26.69,26.69,30000.0
2022-07-19 10:25:00,26.78,26.79,26.76,26.79,21550.0,26.78,26.79,26.76,26.79,21550.0
2022-07-19 10:30:00,26.8,26.8,26.75,26.76,19550.0,26.8,26.8,26.75,26.76,19550.0
2022-07-19 10:35:00,26.76,26.76,26.76,26.76,5000.0,26.76,26.76,26.76,26.76,5000.0
2022-07-19 10:40:00,26.76,26.78,26.76,26.78,10000.0,26.76,26.78,26.76,26.78,10000.0
2022-07-19 10:45:00,26.78,26.78,26.78,26.78,5000.0,26.78,26.78,26.78,26.78,5000.0
2022-07-19 10:50:00,26.78,26.8,26.78,26.8,10000.0,26.78,26.8,26.78,26.8,10000.0
2022-07-19 10:55:00,26.73,26.75,26.73,26.75,20000.0,26.73,26.75,26.73,26.75,20000.0
2022-07-19 11:00:00,26.75,26.75,26.75,26.75,0.0,26.75,26.75,26.75,26.75,0.0
2022-07-19 11:05:00,26.76,26.76,26.7,26.71,30000.0,26.76,26.76,26.7,26.71,30000.0
2022-07-19 11:10:00,26.71,26.71,26.69,26.69,30000.0,26.71,26.71,26.69,26.69,30000.0
2022-07-19 11:15:00,26.74,26.74,26.6,26.62,80000.0,26.74,26.74,26.6,26.62,80000.0
2022-07-19 11:20:00,26.62,26.64,26.6,26.63,87550.0,26.62,26.64,26.6,26.63,87550.0
2022-07-19 11:25:00,26.7,26.71,26.69,26.71,34750.0,26.7,26.71,26.69,26.71,34750.0
2022-07-19 11:30:00,26.67,26.7,26.67,26.7,10000.0,26.67,26.7,26.67,26.7,10000.0
2022-07-19 11:35:00,26.71,26.73,26.71,26.73,10000.0,26.71,26.73,26.71,26.73,10000.0
2022-07-19 11:40:00,26.71,26.71,26.71,26.71,10000.0,26.71,26.71,26.71,26.71,10000.0
2022-07-19 11:45:00,26.72,26.74,26.72,26.74,20000.0,26.72,26.74,26.72,26.74,20000.0
2022-07-19 11:50:00,26.73,26.75,26.72,26.75,15000.0,26.73,26.75,26.72,26.75,15000.0
2022-07-19 11:55:00,26.72,26.77,26.72,26.77,16750.0,26.72,26.77,26.72,26.77,16750.0
2022-07-19 12:00:00,26.75,26.76,26.75,26.75,20650.0,26.75,26.76,26.75,26.75,20650.0
2022-07-19 12:05:00,26.74,26.74,26.72,26.74,30000.0,26.74,26.74,26.72,26.74,30000.0
2022-07-19 12:10:00,26.74,26.74,26.74,26.74,5000.0,26.74,26.74,26.74,26.74,5000.0
2022-07-19 12:15:00,26.75,26.76,26.75,26.76,10000.0,26.75,26.76,26.75,26.76,10000.0
2022-07-19 12:20:00,26.79,26.8,26.79,26.8,10000.0,26.79,26.8,26.79,26.8,10000.0
2022-07-19 12:25:00,26.78,26.78,26.78,26.78,5000.0,26.78,26.78,26.78,26.78,5000.0
2022-07-19 12:30:00,26.78,26.78,26.78,26.78,0.0,26.78,26.78,26.78,26.78,0.0
2022-07-19 12:35:00,26.79,26.79,26.79,26.79,25000.0,26.79,26.79,26.79,26.79,25000.0
2022-07-19 12:40:00,26.78,26.78,26.78,26.78,15050.0,26.78,26.78,26.78,26.78,15050.0
2022-07-19 12:45:00,26.78,26.78,26.78,26.78,5000.0,26.78,26.78,26.78,26.78,5000.0
2022-07-19 12:50:00,26.77,26.77,26.74,26.74,25000.0,26.77,26.77,26.74,26.74,25000.0
2022-07-19 12:55:00,26.74,26.76,26.74,26.76,15000.0,26.74,26.76,26.74,26.76,15000.0
2022-07-19 13:00:00,26.79,26.79,26.78,26.78,10000.0,26.79,26.79,26.78,26.78,10000.0
2022-07-19 13:05:00,26.76,26.76,26.75,26.75,10000.0,26.76,26.76,26.75,26.75,10000.0
2022-07-19 13:10:00,26.74,26.74,26.74,26.74,5000.0,26.74,26.74,26.74,26.74,5000.0
2022-07-19 13:15:00,26.72,26.72,26.67,26.67,25000.0,26.72,26.72,26.67,26.67,25000.0
2022-07-19 13:20:00,26.68,26.7,26.68,26.7,10000.0,26.68,26.7,26.68,26.7,10000.0
2022-07-19 13:25:00,26.71,26.71,26.71,26.71,25000.0,26.71,26.71,26.71,26.71,25000.0
2022-07-19 13:30:00,26.77,26.77,26.77,26.77,5000.0,26.77,26.77,26.77,26.77,5000.0
2022-07-19 13:35:00,26.78,26.8,26.78,26.8,26300.0,26.78,26.8,26.78,26.8,26300.0
2022-07-19 13:40:00,26.8,26.8,26.8,26.8,0.0,26.8,26.8,26.8,26.8,0.0
2022-07-19 13:45:00,26.83,26.83,26.82,26.82,15000.0,26.83,26.83,26.82,26.82,15000.0
2022-07-19 13:50:00,26.85,26.85,26.82,26.82,65000.0,26.85,26.85,26.82,26.82,65000.0
2022-07-19 13:55:00,26.86,26.88,26.86,26.88,10000.0,26.86,26.88,26.86,26.88,10000.0
2022-07-19 14:00:00,26.88,26.88,26.88,26.88,10000.0,26.88,26.88,26.88,26.88,10000.0
2022-07-19 14:05:00,26.91,26.92,26.91,26.92,20000.0,26.91,26.92,26.91,26.92,20000.0
2022-07-19 14:10:00,26.92,26.92,26.92,26.92,10000.0,26.92,26.92,26.92,26.92,10000.0
2022-07-19 14:15:00,26.96,26.96,26.92,26.92,19550.0,26.96,26.96,26.92,26.92,19550.0
2022-07-19 14:20:00,26.93,26.93,26.92,26.92,15000.0,26.93,26.93,26.92,26.92,15000.0
2022-07-19 14:25:00,26.88,26.88,26.88,26.88,5000.0,26.88,26.88,26.88,26.88,5000.0
2022-07-19 14:30:00,26.87,26.9,26.87,26.87,15000.0,26.87,26.9,26.87,26.87,15000.0
2022-07-19 14:35:00,26.89,26.91,26.89,26.91,15000.0,26.89,26.91,26.89,26.91,15000.0
2022-07-19 14:40:00,26.95,26.95,26.95,26.95,5000.0,26.95,26.95,26.95,26.95,5000.0
2022-07-19 14:45:00,26.91,26.91,26.89,26.91,37700.0,26.91,26.91,26.89,26.91,37700.0
2022-07-19 14:50:00,26.89,26.94,26.89,26.92,24250.0,26.89,26.94,26.89,26.92,24250.0
2022-07-19 14:55:00,26.93,26.93,26.93,26.93,5000.0,26.93,26.93,26.93,26.93,5000.0
2022-07-19 15:00:00,26.91,26.91,26.91,26.91,5000.0,26.91,26.91,26.91,26.91,5000.0
2022-07-19 15:05:00,26.93,26.94,26.93,26.94,30000.0,26.93,26.94,26.93,26.94,30000.0
2022-07-19 15:10:00,26.92,26.92,26.89,26.89,25000.0,26.92,26.92,26.89,26.89,25000.0
2022-07-19 15:15:00,26.9,26.91,26.89,26.91,75300.0,26.9,26.91,26.89,26.91,75300.0
2022-07-19 15:20:00,26.91,26.91,26.88,26.88,10000.0,26.91,26.91,26.88,26.88,10000.0
2022-07-19 15:25:00,26.92,26.92,26.91,26.91,25000.0,26.92,26.92,26.91,26.91,25000.0
2022-07-19 15:30:00,26.91,26.91,26.83,26.83,95650.0,26.91,26.91,26.83,26.83,95650.0
2022-07-19 15:35:00,26.84,26.84,26.82,26.82,25000.0,26.84,26.84,26.82,26.82,25000.0
2022-07-19 15:40:00,26.83,26.85,26.82,26.85,52050.0,26.83,26.85,26.82,26.85,52050.0
2022-07-19 15:45:00,26.85,26.85,26.79,26.79,80000.0,26.85,26.85,26.79,26.79,80000.0
2022-07-19 15:50:00,26.82,26.82,26.74,26.78,197150.0,26.82,26.82,26.74,26.78,197150.0
2022-07-19 15:55:00,26.81,26.86,26.78,26.86,472750.0,26.81,26.86,26.78,26.86,472750.0
2022-07-20 09:30:00,26.86,26.9,26.86,26.9,125750.0,26.86,26.9,26.86,26.9,125750.0
2022-07-20 09:35:00,27.04,27.17,27.03,27.03,89200.0,27.04,27.17,27.03,27.03,89200.0
2022-07-20 09:40:00,27.03,27.03,27.03,27.03,0.0,27.03,27.03,27.03,27.03,0.0
2022-07-20 09:45:00,27.06,27.06,27.02,27.02,37500.0,27.06,27.06,27.02,27.02,37500.0
2022-07-20 09:50:00,27.02,27.02,27.02,27.02,5000.0,27.02,27.02,27.02,27.02,5000.0
2022-07-20 09:55:00,27.0,27.02,26.92,27.02,25000.0,27.0,27.02,26.92,27.02,25000.0
2022-07-20 10:00:00,27.03,27.05,27.03,27.05,10000.0,27.03,27.05,27.03,27.05,10000.0
2022-07-20 10:05:00,27.0,27.1,26.98,27.08,275000.0,27.0,27.1,26.98,27.08,275000.0
2022-07-20 10:10:00,27.08,27.08,27.08,27.08,0.0,27.08,27.08,27.08,27.08,0.0
2022-07-20 10:15:00,27.12,27.22,27.12,27.17,27500.0,27.12,27.22,27.12,27.17,27500.0
2022-07-20 10:20:00,27.17,27.27,27.17,27.25,46150.0,27.17,27.27,27.17,27.25,46150.0
2022-07-20 10:25:00,27.38,27.47,27.38,27.4,167250.0,27.38,27.47,27.38,27.4,167250.0
2022-07-20 10:30:00,27.45,27.5,27.39,27.5,36500.0,27.45,27.5,27.39,27.5,36500.0
2022-07-20 10:35:00,27.5,27.54,27.47,27.53,67250.0,27.5,27.54,27.47,27.53,67250.0
2022-07-20 10:40:00,27.52,27.59,27.5,27.59,50000.0,27.52,27.59,27.5,27.59,50000.0
2022-07-20 10:45:00,27.55,27.59,27.51,27.52,118150.0,27.55,27.59,27.51,27.52,118150.0
2022-07-20 10:50:00,27.5,27.54,27.44,27.52,335500.0,27.5,27.54,27.44,27.52,335500.0
2022-07-20 10:55:00,27.44,27.53,27.44,27.49,55000.0,27.44,27.53,27.44,27.49,55000.0
2022-07-20 11:00:00,27.43,27.43,27.43,27.43,5000.0,27.43,27.43,27.43,27.43,5000.0
2022-07-20 11:05:00,27.44,27.47,27.44,27.46,20000.0,27.44,27.47,27.44,27.46,20000.0
2022-07-20 11:10:00,27.43,27.48,27.43,27.44,25000.0,27.43,27.48,27.43,27.44,25000.0
2022-07-20 11:15:00,27.48,27.48,27.48,27.48,5000.0,27.48,27.48,27.48,27.48,5000.0
2022-07-20 11:20:00,27.43,27.45,27.39,27.45,45000.0,27.43,27.45,27.39,27.45,45000.0
2022-07-20 11:25:00,27.49,27.49,27.48,27.48,35000.0,27.49,27.49,27.48,27.48,35000.0
2022-07-20 11:30:00,27.5,27.54,27.5,27.52,55000.0,27.5,27.54,27.5,27.52,55000.0
2022-07-20 11:35:00,27.49,27.49,27.49,27.49,5000.0,27.49,27.49,27.49,27.49,5000.0
2022-07-20 11:40:00,27.45,27.51,27.45,27.51,25000.0,27.45,27.51,27.45,27.51,25000.0
2022-07-20 11:45:00,27.48,27.53,27.48,27.51,25000.0,27.48,27.53,27.48,27.51,25000.0
2022-07-20 11:50:00,27.47,27.5,27.46,27.47,60000.0,27.47,27.5,27.46,27.47,60000.0
2022-07-20 11:55:00,27.44,27.47,27.44,27.47,12500.0,27.44,27.47,27.44,27.47,12500.0
2022-07-20 12:00:00,27.49,27.49,27.39,27.39,141050.0,27.49,27.49,27.39,27.39,141050.0
2022-07-20 12:05:00,27.43,27.46,27.42,27.42,15000.0,27.43,27.46,27.42,27.42,15000.0
2022-07-20 12:10:00,27.4,27.4,27.37,27.39,214300.0,27.4,27.4,27.37,27.39,214300.0
2022-07-20 12:15:00,27.36,27.42,27.34,27.42,238150.0,27.36,27.42,27.34,27.42,238150.0
2022-07-20 12:20:00,27.36,27.37,27.36,27.37,12500.0,27.36,27.37,27.36,27.37,12500.0
2022-07-20 12:25:00,27.41,27.41,27.36,27.36,47500.0,27.41,27.41,27.36,27.36,47500.0
2022-07-20 12:30:00,27.39,27.39,27.37,27.37,10000.0,27.39,27.39,27.37,27.37,10000.0
2022-07-20 12:35:00,27.39,27.39,27.39,27.39,7500.0,27.39,27.39,27.39,27.39,7500.0
2022-07-20 12:40:00,27.37,27.37,27.27,27.29,56500.0,27.37,27.37,27.27,27.29,56500.0
2022-07-20 12:45:00,27.23,27.28,27.2,27.28,105200.0,27.23,27.28,27.2,27.28,105200.0
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 12:55:00,27.3,27.3,27.3,27.3,0.0,27.3,27.3,27.3,27.3,0.0
2022-07-20 13:00:00,27.33,27.33,27.29,27.32,37500.0,27.33,27.33,27.29,27.32,37500.0
2022-07-20 13:05:00,27.32,27.35,27.29,27.29,82600.0,27.32,27.35,27.29,27.29,82600.0
2022-07-20 13:10:00,27.27,27.27,27.21,27.24,73000.0,27.27,27.27,27.21,27.24,73000.0
2022-07-20 13:15:00,27.24,27.24,27.23,27.23,35000.0,27.24,27.24,27.23,27.23,35000.0
2022-07-20 13:20:00,27.27,27.3,27.27,27.3,17450.0,27.27,27.3,27.27,27.3,17450.0
2022-07-20 13:25:00,27.3,27.36,27.3,27.34,20000.0,27.3,27.36,27.3,27.34,20000.0
2022-07-20 13:30:00,27.32,27.4,27.32,27.36,186200.0,27.32,27.4,27.32,27.36,186200.0
2022-07-20 13:35:00,27.37,27.43,27.34,27.41,104400.0,27.37,27.43,27.34,27.41,104400.0
2022-07-20 13:40:00,27.44,27.44,27.4,27.41,17250.0,27.44,27.44,27.4,27.41,17250.0
2022-07-20 13:45:00,27.41,27.44,27.4,27.43,97500.0,27.41,27.44,27.4,27.43,97500.0
2022-07-20 13:50:00,27.42,27.42,27.41,27.41,12500.0,27.42,27.42,27.41,27.41,12500.0
2022-07-20 13:55:00,27.44,27.44,27.43,27.43,30000.0,27.44,27.44,27.43,27.43,30000.0
2022-07-20 14:00:00,27.43,27.46,27.4,27.45,72150.0,27.43,27.46,27.4,27.45,72150.0
2022-07-20 14:05:00,27.45,27.45,27.42,27.45,27500.0,27.45,27.45,27.42,27.45,27500.0
2022-07-20 14:10:00,27.46,27.46,27.36,27.38,90450.0,27.46,27.46,27.36,27.38,90450.0
2022-07-20 14:15:00,27.34,27.38,27.34,27.38,10000.0,27.34,27.38,27.34,27.38,10000.0
2022-07-20 14:20:00,27.39,27.39,27.39,27.39,7500.0,27.39,27.39,27.39,27.39,7500.0
2022-07-20 14:25:00,27.45,27.45,27.45,27.45,5000.0,27.45,27.45,27.45,27.45,5000.0
2022-07-20 14:30:00,27.43,27.43,27.35,27.38,85550.0,27.43,27.43,27.35,27.38,85550.0
2022-07-20 14:35:00,27.38,27.38,27.29,27.38,50000.0,27.38,27.38,27.29,27.38,50000.0
2022-07-20 14:40:00,27.32,27.38,27.32,27.37,27500.0,27.32,27.38,27.32,27.37,27500.0
2022-07-20 14:45:00,27.38,27.43,27.38,27.39,75000.0,27.38,27.43,27.38,27.39,75000.0
2022-07-20 14:50:00,27.4,27.4,27.35,27.37,72500.0,27.4,27.4,27.35,27.37,72500.0
2022-07-20 14:55:00,27.36,27.43,27.36,27.4,32500.0,27.36,27.43,27.36,27.4,32500.0
2022-07-20 15:00:00,27.43,27.45,27.4,27.45,47550.0,27.43,27.45,27.4,27.45,47550.0
2022-07-20 15:05:00,27.5,27.5,27.44,27.47,74050.0,27.5,27.5,27.44,27.47,74050.0
2022-07-20 15:10:00,27.46,27.49,27.46,27.48,15000.0,27.46,27.49,27.46,27.48,15000.0
2022-07-20 15:15:00,27.49,27.51,27.49,27.49,49200.0,27.49,27.51,27.49,27.49,49200.0
2022-07-20 15:20:00,27.49,27.52,27.48,27.5,87800.0,27.49,27.52,27.48,27.5,87800.0
2022-07-20 15:25:00,27.5,27.55,27.5,27.55,63250.0,27.5,27.55,27.5,27.55,63250.0
2022-07-20 15:30:00,27.55,27.55,27.48,27.5,107500.0,27.55,27.55,27.48,27.5,107500.0
2022-07-20 15:35:00,27.51,27.51,27.45,27.45,153700.0,27.51,27.51,27.45,27.45,153700.0
2022-07-20 15:40:00,27.44,27.49,27.44,27.48,182550.0,27.44,27.49,27.44,27.48,182550.0
2022-07-20 15:45:00,27.48,27.53,27.46,27.5,140750.0,27.48,27.53,27.46,27.5,140750.0
2022-07-20 15:50:00,27.48,27.52,27.45,27.47,125350.0,27.48,27.52,27.45,27.47,125350.0
2022-07-20 15:55:00,27.47,27.5,27.46,27.48,299650.0,27.47,27.5,27.46,27.48,299650.0
2022-07-21 09:30:00,26.89,27.18,26.88,26.94,414900.0,26.89,27.18,26.88,26.94,414900.0
2022-07-21 09:35:00,27.01,27.01,26.86,26.91,287300.0,27.01,27.01,26.86,26.91,287300.0
2022-07-21 09:40:00,26.91,26.93,26.78,26.78,174300.0,26.91,26.93,26.78,26.78,174300.0
2022-07-21 09:45:00,26.78,26.88,26.7,26.7,139800.0,26.78,26.88,26.7,26.7,139800.0
2022-07-21 09:50:00,26.73,26.73,26.73,26.73,5000.0,26.73,26.73,26.73,26.73,5000.0
2022-07-21 09:55:00,26.82,26.85,26.78,26.81,35000.0,26.82,26.85,26.78,26.81,35000.0
2022-07-21 10:00:00,26.79,26.84,26.7,26.7,135350.0,26.79,26.84,26.7,26.7,135350.0
2022-07-21 10:05:00,26.72,26.73,26.59,26.72,118250.0,26.72,26.73,26.59,26.72,118250.0
2022-07-21 10:10:00,26.72,26.75,26.61,26.64,99700.0,26.72,26.75,26.61,26.64,99700.0
2022-07-21 10:15:00,26.67,26.83,26.64,26.78,217200.0,26.67,26.83,26.64,26.78,217200.0
2022-07-21 10:20:00,26.79,26.79,26.75,26.77,15000.0,26.79,26.79,26.75,26.77,15000.0
2022-07-21 10:25:00,26.74,26.74,26.64,26.68,134650.0,26.74,26.74,26.64,26.68,134650.0
2022-07-21 10:30:00,26.66,26.66,26.62,26.64,100000.0,26.66,26.66,26.62,26.64,100000.0
2022-07-21 10:35:00,26.65,26.74,26.62,26.71,70000.0,26.65,26.74,26.62,26.71,70000.0
2022-07-21 10:40:00,26.75,26.76,26.73,26.73,105000.0,26.75,26.76,26.73,26.73,105000.0
2022-07-21 10:45:00,26.76,26.79,26.76,26.76,20000.0,26.76,26.79,26.76,26.76,20000.0
2022-07-21 10:50:00,26.72,26.73,26.66,26.66,45000.0,26.72,26.73,26.66,26.66,45000.0
2022-07-21 10:55:00,26.66,26.74,26.66,26.74,64800.0,26.66,26.74,26.66,26.74,64800.0
2022-07-21 11:00:00,26.74,26.83,26.74,26.83,87800.0,26.74,26.83,26.74,26.83,87800.0
2022-07-21 11:05:00,26.85,26.89,26.79,26.89,177000.0,26.85,26.89,26.79,26.89,177000.0
2022-07-21 11:10:00,26.88,26.89,26.83,26.88,50000.0,26.88,26.89,26.83,26.88,50000.0
2022-07-21 11:15:00,26.88,26.89,26.85,26.88,40000.0,26.88,26.89,26.85,26.88,40000.0
2022-07-21 11:20:00,26.86,26.86,26.85,26.85,15000.0,26.86,26.86,26.85,26.85,15000.0
2022-07-21 11:25:00,26.85,26.95,26.85,26.88,60000.0,26.85,26.95,26.85,26.88,60000.0
2022-07-21 11:30:00,26.96,26.96,26.88,26.88,35000.0,26.96,26.96,26.88,26.88,35000.0
2022-07-21 11:35:00,26.94,26.95,26.94,26.95,15600.0,26.94,26.95,26.94,26.95,15600.0
2022-07-21 11:40:00,26.96,26.96,26.96,26.96,15000.0,26.96,26.96,26.96,26.96,15000.0
2022-07-21 11:45:00,26.94,26.94,26.92,26.92,34300.0,26.94,26.94,26.92,26.92,34300.0
2022-07-21 11:50:00,26.94,26.94,26.92,26.94,35000.0,26.94,26.94,26.92,26.94,35000.0
2022-07-21 11:55:00,26.95,26.98,26.95,26.98,88000.0,26.95,26.98,26.95,26.98,88000.0
2022-07-21 12:00:00,27.0,27.06,27.0,27.02,125000.0,27.0,27.06,27.0,27.02,125000.0
2022-07-21 12:05:00,27.0,27.03,27.0,27.02,169200.0,27.0,27.03,27.0,27.02,169200.0
2022-07-21 12:10:00,27.0,27.05,27.0,27.05,60000.0,27.0,27.05,27.0,27.05,60000.0
2022-07-21 12:15:00,27.04,27.08,27.04,27.04,35000.0,27.04,27.08,27.04,27.04,35000.0
2022-07-21 12:20:00,27.02,27.06,27.02,27.04,64750.0,27.02,27.06,27.02,27.04,64750.0
2022-07-21 12:25:00,27.04,27.13,27.02,27.13,237250.0,27.04,27.13,27.02,27.13,237250.0
2022-07-21 12:30:00,27.15,27.15,27.12,27.12,128300.0,27.15,27.15,27.12,27.12,128300.0
2022-07-21 12:35:00,27.08,27.12,27.05,27.12,27000.0,27.08,27.12,27.05,27.12,27000.0
2022-07-21 12:40:00,27.13,27.13,27.04,27.07,128600.0,27.13,27.13,27.04,27.07,128600.0
2022-07-21 12:45:00,27.06,27.06,27.06,27.06,20000.0,27.06,27.06,27.06,27.06,20000.0
2022-07-21 12:50:00,27.07,27.07,27.06,27.06,25000.0,27.07,27.07,27.06,27.06,25000.0
2022-07-21 12:55:00,27.1,27.12,27.1,27.12,20000.0,27.1,27.12,27.1,27.12,20000.0
2022-07-21 13:00:00,27.14,27.14,27.1,27.11,50000.0,27.14,27.14,27.1,27.11,50000.0
2022-07-21 13:05:00,27.13,27.13,27.12,27.12,20000.0,27.13,27.13,27.12,27.12,20000.0
2022-07-21 13:10:00,27.11,27.11,27.07,27.07,56350.0,27.11,27.11,27.07,27.07,56350.0
2022-07-21 13:15:00,27.14,27.17,27.13,27.15,29550.0,27.14,27.17,27.13,27.15,29550.0
2022-07-21 13:20:00,27.17,27.2,27.15,27.17,80250.0,27.17,27.2,27.15,27.17,80250.0
2022-07-21 13:25:00,27.17,27.3,27.17,27.3,117150.0,27.17,27.3,27.17,27.3,117150.0
2022-07-21 13:30:00,27.29,27.34,27.29,27.31,90000.0,27.29,27.34,27.29,27.31,90000.0
2022-07-21 13:35:00,27.31,27.34,27.29,27.31,102000.0,27.31,27.34,27.29,27.31,102000.0
2022-07-21 13:40:00,27.31,27.31,27.31,27.31,5000.0,27.31,27.31,27.31,27.31,5000.0
2022-07-21 13:45:00,27.31,27.31,27.31,27.31,10000.0,27.31,27.31,27.31,27.31,10000.0
2022-07-21 13:50:00,27.29,27.32,27.28,27.28,21300.0,27.29,27.32,27.28,27.28,21300.0
2022-07-21 13:55:00,27.27,27.31,27.23,27.31,40400.0,27.27,27.31,27.23,27.31,40400.0
2022-07-21 14:00:00,27.31,27.38,27.31,27.38,40650.0,27.31,27.38,27.31,27.38,40650.0
2022-07-21 14:05:00,27.35,27.38,27.35,27.38,15000.0,27.35,27.38,27.35,27.38,15000.0
2022-07-21 14:10:00,27.33,27.4,27.33,27.4,60100.0,27.33,27.4,27.33,27.4,60100.0
2022-07-21 14:15:00,27.4,27.44,27.39,27.41,92250.0,27.4,27.44,27.39,27.41,92250.0
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 14:25:00,27.42,27.42,27.42,27.42,0.0,27.42,27.42,27.42,27.42,0.0
2022-07-21 14:30:00,27.37,27.41,27.32,27.41,55000.0,27.37,27.41,27.32,27.41,55000.0
2022-07-21 14:35:00,27.41,27.41,27.35,27.35,91600.0,27.41,27.41,27.35,27.35,91600.0
2022-07-21 14:40:00,27.38,27.4,27.36,27.36,51100.0,27.38,27.4,27.36,27.36,51100.0
2022-07-21 14:45:00,27.38,27.39,27.35,27.37,40000.0,27.38,27.39,27.35,27.37,40000.0
2022-07-21 14:50:00,27.38,27.41,27.37,27.41,121950.0,27.38,27.41,27.37,27.41,121950.0
2022-07-21 14:55:00,27.36,27.39,27.36,27.39,30000.0,27.36,27.39,27.36,27.39,30000.0
2022-07-21 15:00:00,27.39,27.41,27.36,27.36,30000.0,27.39,27.41,27.36,27.36,30000.0
2022-07-21 15:05:00,27.39,27.41,27.36,27.39,80500.0,27.39,27.41,27.36,27.39,80500.0
2022-07-21 15:10:00,27.4,27.4,27.37,27.39,95000.0,27.4,27.4,27.37,27.39,95000.0
2022-07-21 15:15:00,27.4,27.41,27.38,27.39,75000.0,27.4,27.41,27.38,27.39,75000.0
2022-07-21 15:20:00,27.38,27.4,27.38,27.4,40100.0,27.38,27.4,27.38,27.4,40100.0
2022-07-21 15:25:00,27.41,27.44,27.38,27.38,269900.0,27.41,27.44,27.38,27.38,269900.0
2022-07-21 15:30:00,27.38,27.38,27.32,27.33,55000.0,27.38,27.38,27.32,27.33,55000.0
2022-07-21 15:35:00,27.32,27.32,27.29,27.29,135000.0,27.32,27.32,27.29,27.29,135000.0
2022-07-21 15:40:00,27.31,27.37,27.31,27.36,155850.0,27.31,27.37,27.31,27.36,155850.0
2022-07-21 15:45:00,27.37,27.39,27.35,27.38,203800.0,27.37,27.39,27.35,27.38,203800.0
2022-07-21 15:50:00,27.44,27.44,27.38,27.39,223000.0,27.44,27.44,27.38,27.39,223000.0
2022-07-21 15:55:00,27.4,27.42,27.36,27.36,480550.0,27.4,27.42,27.36,27.36,480550.0
2022-07-22 09:30:00,27.5,27.5,27.4,27.42,89350.0,27.5,27.5,27.4,27.42,89350.0
2022-07-22 09:35:00,27.49,27.5,27.49,27.5,24850.0,27.49,27.5,27.49,27.5,24850.0
2022-07-22 09:40:00,27.5,27.5,27.5,27.5,0.0,27.5,27.5,27.5,27.5,0.0
2022-07-22 09:45:00,27.58,27.68,27.58,27.64,135000.0,27.58,27.68,27.58,27.64,135000.0
2022-07-22 09:50:00,27.68,27.7,27.44,27.48,106550.0,27.68,27.7,27.44,27.48,106550.0
2022-07-22 09:55:00,27.43,27.43,27.32,27.32,15800.0,27.43,27.43,27.32,27.32,15800.0
2022-07-22 10:00:00,27.29,27.37,27.25,27.37,130000.0,27.29,27.37,27.25,27.37,130000.0
2022-07-22 10:05:00,27.31,27.34,27.29,27.34,20150.0,27.31,27.34,27.29,27.34,20150.0
2022-07-22 10:10:00,27.37,27.37,27.37,27.37,5050.0,27.37,27.37,27.37,27.37,5050.0
2022-07-22 10:15:00,27.39,27.41,27.34,27.34,89350.0,27.39,27.41,27.34,27.34,89350.0
2022-07-22 10:20:00,27.31,27.33,27.29,27.29,17500.0,27.31,27.33,27.29,27.29,17500.0
2022-07-22 10:25:00,27.26,27.27,27.26,27.27,75300.0,27.26,27.27,27.26,27.27,75300.0
2022-07-22 10:30:00,27.27,27.27,27.12,27.12,131000.0,27.27,27.27,27.12,27.12,131000.0
2022-07-22 10:35:00,27.1,27.12,27.02,27.02,107700.0,27.1,27.12,27.02,27.02,107700.0
2022-07-22 10:40:00,27.02,27.04,27.02,27.04,15000.0,27.02,27.04,27.02,27.04,15000.0
2022-07-22 10:45:00,27.03,27.08,27.03,27.08,45000.0,27.03,27.08,27.03,27.08,45000.0
2022-07-22 10:50:00,27.17,27.17,27.17,27.17,10000.0,27.17,27.17,27.17,27.17,10000.0
2022-07-22 10:55:00,27.15,27.16,27.15,27.16,32000.0,27.15,27.16,27.15,27.16,32000.0
2022-07-22 11:00:00,27.16,27.16,27.16,27.16,0.0,27.16,27.16,27.16,27.16,0.0
2022-07-22 11:05:00,27.13,27.13,27.13,27.13,5000.0,27.13,27.13,27.13,27.13,5000.0
2022-07-22 11:10:00,27.13,27.13,27.13,27.13,0.0,27.13,27.13,27.13,27.13,0.0
2022-07-22 11:15:00,27.05,27.14,27.05,27.14,40000.0,27.05,27.14,27.05,27.14,40000.0
2022-07-22 11:20:00,27.14,27.14,27.09,27.09,113700.0,27.14,27.14,27.09,27.09,113700.0
2022-07-22 11:25:00,27.1,27.13,27.1,27.13,52150.0,27.1,27.13,27.1,27.13,52150.0
2022-07-22 11:30:00,27.1,27.1,27.08,27.08,21850.0,27.1,27.1,27.08,27.08,21850.0
2022-07-22 11:35:00,27.0,27.0,26.98,26.99,60350.0,27.0,27.0,26.98,26.99,60350.0
2022-07-22 11:40:00,26.96,26.97,26.93,26.93,55000.0,26.96,26.97,26.93,26.93,55000.0
2022-07-22 11:45:00,26.95,27.0,26.95,27.0,28050.0,26.95,27.0,26.95,27.0,28050.0
2022-07-22 11:50:00,26.99,26.99,26.99,26.99,5000.0,26.99,26.99,26.99,26.99,5000.0
2022-07-22 11:55:00,27.0,27.0,27.0,27.0,5000.0,27.0,27.0,27.0,27.0,5000.0
2022-07-22 12:00:00,26.98,26.98,26.94,26.94,55500.0,26.98,26.98,26.94,26.94,55500.0
2022-07-22 12:05:00,26.92,26.92,26.89,26.89,36100.0,26.92,26.92,26.89,26.89,36100.0
2022-07-22 12:10:00,26.82,26.84,26.82,26.83,61350.0,26.82,26.84,26.82,26.83,61350.0
2022-07-22 12:15:00,26.83,26.83,26.83,26.83,30000.0,26.83,26.83,26.83,26.83,30000.0
2022-07-22 12:20:00,26.84,26.86,26.81,26.86,47500.0,26.84,26.86,26.81,26.86,47500.0
2022-07-22 12:25:00,26.83,26.83,26.83,26.83,15000.0,26.83,26.83,26.83,26.83,15000.0
2022-07-22 12:30:00,26.88,27.02,26.88,26.98,108000.0,26.88,27.02,26.88,26.98,108000.0
2022-07-22 12:35:00,26.97,26.97,26.94,26.94,35000.0,26.97,26.97,26.94,26.94,35000.0
2022-07-22 12:40:00,26.88,26.88,26.88,26.88,15000.0,26.88,26.88,26.88,26.88,15000.0
2022-07-22 12:45:00,26.94,26.94,26.9,26.9,15000.0,26.94,26.94,26.9,26.9,15000.0
2022-07-22 12:50:00,26.87,26.91,26.87,26.9,27500.0,26.87,26.91,26.87,26.9,27500.0
2022-07-22 12:55:00,26.87,26.9,26.87,26.9,15000.0,26.87,26.9,26.87,26.9,15000.0
2022-07-22 13:00:00,26.87,26.88,26.83,26.88,25000.0,26.87,26.88,26.83,26.88,25000.0
2022-07-22 13:05:00,26.88,26.88,26.85,26.85,36050.0,26.88,26.88,26.85,26.85,36050.0
2022-07-22 13:10:00,26.86,26.86,26.86,26.86,5000.0,26.86,26.86,26.86,26.86,5000.0
2022-07-22 13:15:00,26.87,26.87,26.84,26.84,37200.0,26.87,26.87,26.84,26.84,37200.0
2022-07-22 13:20:00,26.86,26.87,26.85,26.85,47500.0,26.86,26.87,26.85,26.85,47500.0
2022-07-22 13:25:00,26.88,26.89,26.85,26.89,46250.0,26.88,26.89,26.85,26.89,46250.0
2022-07-22 13:30:00,26.9,26.9,26.87,26.89,25000.0,26.9,26.9,26.87,26.89,25000.0
2022-07-22 13:35:00,26.87,26.9,26.84,26.88,40000.0,26.87,26.9,26.84,26.88,40000.0
2022-07-22 13:40:00,26.9,26.93,26.89,26.93,68500.0,26.9,26.93,26.89,26.93,68500.0
2022-07-22 13:45:00,26.92,26.96,26.89,26.89,30000.0,26.92,26.96,26.89,26.89,30000.0
2022-07-22 13:50:00,26.92,26.92,26.9,26.92,15000.0,26.92,26.92,26.9,26.92,15000.0
2022-07-22 13:55:00,26.95,26.95,26.89,26.9,27500.0,26.95,26.95,26.89,26.9,27500.0
2022-07-22 14:00:00,26.84,26.84,26.82,26.82,25000.0,26.84,26.84,26.82,26.82,25000.0
2022-07-22 14:05:00,26.8,26.8,26.8,26.8,22300.0,26.8,26.8,26.8,26.8,22300.0
2022-07-22 14:10:00,26.8,26.8,26.78,26.78,10000.0,26.8,26.8,26.78,26.78,10000.0
2022-07-22 14:15:00,26.78,26.78,26.77,26.78,27500.0,26.78,26.78,26.77,26.78,27500.0
2022-07-22 14:20:00,26.8,26.81,26.8,26.81,35000.0,26.8,26.81,26.8,26.81,35000.0
2022-07-22 14:25:00,26.82,26.82,26.76,26.78,75000.0,26.82,26.82,26.76,26.78,75000.0
2022-07-22 14:30:00,26.77,26.78,26.71,26.76,99600.0,26.77,26.78,26.71,26.76,99600.0
2022-07-22 14:35:00,26.76,26.78,26.76,26.76,20000.0,26.76,26.78,26.76,26.76,20000.0
2022-07-22 14:40:00,26.75,26.75,26.75,26.75,5000.0,26.75,26.75,26.75,26.75,5000.0
2022-07-22 14:45:00,26.74,26.74,26.74,26.74,12500.0,26.74,26.74,26.74,26.74,12500.0
2022-07-22 14:50:00,26.75,26.78,26.75,26.78,45050.0,26.75,26.78,26.75,26.78,45050.0
2022-07-22 14:55:00,26.78,26.79,26.77,26.77,25050.0,26.78,26.79,26.77,26.77,25050.0
2022-07-22 15:00:00,26.74,26.78,26.74,26.74,48150.0,26.74,26.78,26.74,26.74,48150.0
2022-07-22 15:05:00,26.76,26.76,26.73,26.73,35000.0,26.76,26.76,26.73,26.73,35000.0
2022-07-22 15:10:00,26.75,26.79,26.74,26.79,40350.0,26.75,26.79,26.74,26.79,40350.0
2022-07-22 15:15:00,26.78,26.78,26.77,26.77,30000.0,26.78,26.78,26.77,26.77,30000.0
2022-07-22 15:20:00,26.78,26.81,26.78,26.81,25800.0,26.78,26.81,26.78,26.81,25800.0
2022-07-22 15:25:00,26.83,26.85,26.8,26.85,60000.0,26.83,26.85,26.8,26.85,60000.0
2022-07-22 15:30:00,26.85,26.85,26.81,26.81,100000.0,26.85,26.85,26.81,26.81,100000.0
2022-07-22 15:35:00,26.82,26.84,26.8,26.82,100000.0,26.82,26.84,26.8,26.82,100000.0
2022-07-22 15:40:00,26.8,26.82,26.78,26.78,65000.0,26.8,26.82,26.78,26.78,65000.0
2022-07-22 15:45:00,26.79,26.83,26.77,26.82,95450.0,26.79,26.83,26.77,26.82,95450.0
2022-07-22 15:50:00,26.85,26.89,26.85,26.85,122450.0,26.85,26.89,26.85,26.85,122450.0
2022-07-22 15:55:00,26.85,26.97,26.85,26.97,430250.0,26.85,26.97,26.85,26.97,430250.0
2022-07-25 09:30:00,27.08,27.08,26.73,26.86,202500.0,27.08,27.08,26.73,26.86,202500.0
2022-07-25 09:35:00,26.8,26.9,26.61,26.68,315650.0,26.8,26.9,26.61,26.68,315650.0
2022-07-25 09:40:00,26.74,26.83,26.67,26.83,141650.0,26.74,26.83,26.67,26.83,141650.0
2022-07-25 09:45:00,26.84,26.84,26.74,26.74,75000.0,26.84,26.84,26.74,26.74,75000.0
2022-07-25 09:50:00,26.91,26.91,26.78,26.82,23700.0,26.91,26.91,26.78,26.82,23700.0
2022-07-25 09:55:00,26.82,26.82,26.76,26.77,30000.0,26.82,26.82,26.76,26.77,30000.0
2022-07-25 10:00:00,26.73,26.77,26.67,26.71,90000.0,26.73,26.77,26.67,26.71,90000.0
2022-07-25 10:05:00,26.7,26.7,26.63,26.66,32350.0,26.7,26.7,26.63,26.66,32350.0
2022-07-25 10:10:00,26.7,26.7,26.7,26.7,70000.0,26.7,26.7,26.7,26.7,70000.0
2022-07-25 10:15:00,26.7,26.75,26.68,26.7,165100.0,26.7,26.75,26.68,26.7,165100.0
2022-07-25 10:20:00,26.7,26.7,26.67,26.68,25000.0,26.7,26.7,26.67,26.68,25000.0
2022-07-25 10:25:00,26.68,26.71,26.59,26.65,120000.0,26.68,26.71,26.59,26.65,120000.0
2022-07-25 10:30:00,26.67,26.67,26.6,26.64,40000.0,26.67,26.67,26.6,26.64,40000.0
2022-07-25 10:35:00,26.62,26.65,26.59,26.65,28550.0,26.62,26.65,26.59,26.65,28550.0
2022-07-25 10:40:00,26.6,26.6,26.6,26.6,5150.0,26.6,26.6,26.6,26.6,5150.0
2022-07-25 10:45:00,26.63,26.63,26.6,26.6,45000.0,26.63,26.63,26.6,26.6,45000.0
2022-07-25 10:50:00,26.59,26.61,26.57,26.6,278050.0,26.59,26.61,26.57,26.6,278050.0
2022-07-25 10:55:00,26.66,26.74,26.66,26.68,30000.0,26.66,26.74,26.66,26.68,30000.0
2022-07-25 11:00:00,26.62,26.62,26.59,26.59,35000.0,26.62,26.62,26.59,26.59,35000.0
2022-07-25 11:05:00,26.6,26.6,26.53,26.53,35000.0,26.6,26.6,26.53,26.53,35000.0
2022-07-25 11:10:00,26.52,26.52,26.4,26.42,55000.0,26.52,26.52,26.4,26.42,55000.0
2022-07-25 11:15:00,26.42,26.42,26.3,26.3,95250.0,26.42,26.42,26.3,26.3,95250.0
2022-07-25 11:20:00,26.32,26.34,26.31,26.31,45000.0,26.32,26.34,26.31,26.31,45000.0
2022-07-25 11:25:00,26.31,26.41,26.3,26.41,111250.0,26.31,26.41,26.3,26.41,111250.0
2022-07-25 11:30:00,26.41,26.41,26.41,26.41,5000.0,26.41,26.41,26.41,26.41,5000.0
2022-07-25 11:35:00,26.43,26.43,26.4,26.4,30500.0,26.43,26.43,26.4,26.4,30500.0
2022-07-25 11:40:00,26.4,26.4,26.35,26.36,85000.0,26.4,26.4,26.35,26.36,85000.0
2022-07-25 11:45:00,26.38,26.41,26.38,26.41,91250.0,26.38,26.41,26.38,26.41,91250.0
2022-07-25 11:50:00,26.41,26.43,26.37,26.42,87500.0,26.41,26.43,26.37,26.42,87500.0
2022-07-25 11:55:00,26.43,26.43,26.43,26.43,40000.0,26.43,26.43,26.43,26.43,40000.0
2022-07-25 12:00:00,26.42,26.5,26.41,26.5,50000.0,26.42,26.5,26.41,26.5,50000.0
2022-07-25 12:05:00,26.5,26.5,26.48,26.5,45000.0,26.5,26.5,26.48,26.5,45000.0
2022-07-25 12:10:00,26.49,26.49,26.4,26.42,142100.0,26.49,26.49,26.4,26.42,142100.0
2022-07-25 12:15:00,26.43,26.44,26.43,26.44,20000.0,26.43,26.44,26.43,26.44,20000.0
2022-07-25 12:20:00,26.45,26.48,26.45,26.46,35000.0,26.45,26.48,26.45,26.46,35000.0
2022-07-25 12:25:00,26.48,26.49,26.48,26.48,17500.0,26.48,26.49,26.48,26.48,17500.0
2022-07-25 12:30:00,26.47,26.49,26.45,26.48,52500.0,26.47,26.49,26.45,26.48,52500.0
2022-07-25 12:35:00,26.49,26.5,26.48,26.49,56750.0,26.49,26.5,26.48,26.49,56750.0
2022-07-25 12:40:00,26.5,26.59,26.5,26.59,357800.0,26.5,26.59,26.5,26.59,357800.0
2022-07-25 12:45:00,26.59,26.66,26.59,26.64,32500.0,26.59,26.66,26.59,26.64,32500.0
2022-07-25 12:50:00,26.61,26.62,26.53,26.56,55000.0,26.61,26.62,26.53,26.56,55000.0
2022-07-25 12:55:00,26.56,26.57,26.56,26.57,10000.0,26.56,26.57,26.56,26.57,10000.0
2022-07-25 13:00:00,26.57,26.57,26.53,26.53,10000.0,26.57,26.57,26.53,26.53,10000.0
2022-07-25 13:05:00,26.57,26.57,26.57,26.57,5000.0,26.57,26.57,26.57,26.57,5000.0
2022-07-25 13:10:00,26.54,26.56,26.54,26.56,30000.0,26.54,26.56,26.54,26.56,30000.0
2022-07-25 13:15:00,26.5,26.51,26.5,26.51,15000.0,26.5,26.51,26.5,26.51,15000.0
2022-07-25 13:20:00,26.5,26.5,26.5,26.5,15000.0,26.5,26.5,26.5,26.5,15000.0
2022-07-25 13:25:00,26.51,26.52,26.51,26.52,15000.0,26.51,26.52,26.51,26.52,15000.0
2022-07-25 13:30:00,26.5,26.5,26.5,26.5,5000.0,26.5,26.5,26.5,26.5,5000.0
2022-07-25 13:35:00,26.5,26.5,26.48,26.48,41100.0,26.5,26.5,26.48,26.48,41100.0
2022-07-25 13:40:00,26.5,26.56,26.48,26.56,95300.0,26.5,26.56,26.48,26.56,95300.0
2022-07-25 13:45:00,26.54,26.57,26.54,26.54,30000.0,26.54,26.57,26.54,26.54,30000.0
2022-07-25 13:50:00,26.52,26.52,26.42,26.42,30000.0,26.52,26.52,26.42,26.42,30000.0
2022-07-25 13:55:00,26.45,26.45,26.45,26.45,5000.0,26.45,26.45,26.45,26.45,5000.0
2022-07-25 14:00:00,26.45,26.45,26.45,26.45,6800.0,26.45,26.45,26.45,26.45,6800.0
2022-07-25 14:05:00,26.46,26.49,26.45,26.46,70100.0,26.46,26.49,26.45,26.46,70100.0
2022-07-25 14:10:00,26.47,26.47,26.46,26.46,545000.0,26.47,26.47,26.46,26.46,545000.0
2022-07-25 14:15:00,26.46,26.51,26.45,26.51,235650.0,26.46,26.51,26.45,26.51,235650.0
2022-07-25 14:20:00,26.53,26.54,26.5,26.52,33500.0,26.53,26.54,26.5,26.52,33500.0
2022-07-25 14:25:00,26.55,26.55,26.5,26.5,50000.0,26.55,26.55,26.5,26.5,50000.0
2022-07-25 14:30:00,26.48,26.52,26.48,26.5,60000.0,26.48,26.52,26.48,26.5,60000.0
2022-07-25 14:35:00,26.51,26.51,26.47,26.47,20000.0,26.51,26.51,26.47,26.47,20000.0
2022-07-25 14:40:00,26.5,26.5,26.48,26.48,20550.0,26.5,26.5,26.48,26.48,20550.0
2022-07-25 14:45:00,26.45,26.46,26.44,26.45,47500.0,26.45,26.46,26.44,26.45,47500.0
2022-07-25 14:50:00,26.45,26.45,26.37,26.37,40000.0,26.45,26.45,26.37,26.37,40000.0
2022-07-25 14:55:00,26.37,26.39,26.37,26.37,35000.0,26.37,26.39,26.37,26.37,35000.0
2022-07-25 15:00:00,26.38,26.38,26.29,26.29,67500.0,26.38,26.38,26.29,26.29,67500.0
2022-07-25 15:05:00,26.28,26.33,26.26,26.33,105000.0,26.28,26.33,26.26,26.33,105000.0
2022-07-25 15:10:00,26.35,26.38,26.32,26.37,90000.0,26.35,26.38,26.32,26.37,90000.0
2022-07-25 15:15:00,26.36,26.39,26.35,26.39,95000.0,26.36,26.39,26.35,26.39,95000.0
2022-07-25 15:20:00,26.4,26.45,26.4,26.45,30000.0,26.4,26.45,26.4,26.45,30000.0
2022-07-25 15:25:00,26.45,26.45,26.42,26.45,121200.0,26.45,26.45,26.42,26.45,121200.0
2022-07-25 15:30:00,26.45,26.47,26.42,26.43,150000.0,26.45,26.47,26.42,26.43,150000.0
2022-07-25 15:35:00,26.44,26.47,26.44,26.47,83950.0,26.44,26.47,26.44,26.47,83950.0
2022-07-25 15:40:00,26.48,26.56,26.47,26.56,344900.0,26.48,26.56,26.47,26.56,344900.0
2022-07-25 15:45:00,26.56,26.59,26.56,26.57,368400.0,26.56,26.59,26.56,26.57,368400.0
2022-07-25 15:50:00,26.58,26.59,26.52,26.55,227300.0,26.58,26.59,26.52,26.55,227300.0
2022-07-25 15:55:00,26.56,26.6,26.54,26.56,645950.0,26.56,26.6,26.54,26.56,645950.0
2022-07-26 09:30:00,26.36,26.36,26.23,26.26,126350.0,26.36,26.36,26.23,26.26,126350.0
2022-07-26 09:35:00,26.21,26.33,26.16,26.18,160250.0,26.21,26.33,26.16,26.18,160250.0
2022-07-26 09:40:00,26.21,26.22,26.06,26.06,100050.0,26.21,26.22,26.06,26.06,100050.0
2022-07-26 09:45:00,26.06,26.07,25.83,25.9,223300.0,26.06,26.07,25.83,25.9,223300.0
2022-07-26 09:50:00,25.92,26.1,25.92,26.1,90050.0,25.92,26.1,25.92,26.1,90050.0
2022-07-26 09:55:00,26.05,26.15,26.04,26.05,261250.0,26.05,26.15,26.04,26.05,261250.0
2022-07-26 10:00:00,26.03,26.19,26.0,26.19,215050.0,26.03,26.19,26.0,26.19,215050.0
2022-07-26 10:05:00,26.13,26.19,26.1,26.14,50000.0,26.13,26.19,26.1,26.14,50000.0
2022-07-26 10:10:00,26.13,26.13,26.08,26.08,15000.0,26.13,26.13,26.08,26.08,15000.0
2022-07-26 10:15:00,26.08,26.14,26.08,26.13,119450.0,26.08,26.14,26.08,26.13,119450.0
2022-07-26 10:20:00,26.09,26.16,26.08,26.13,77000.0,26.09,26.16,26.08,26.13,77000.0
2022-07-26 10:25:00,26.11,26.11,26.11,26.11,20000.0,26.11,26.11,26.11,26.11,20000.0
2022-07-26 10:30:00,26.11,26.13,26.11,26.12,40000.0,26.11,26.13,26.11,26.12,40000.0
2022-07-26 10:35:00,26.11,26.14,26.09,26.14,35000.0,26.11,26.14,26.09,26.14,35000.0
2022-07-26 10:40:00,26.12,26.18,26.12,26.16,118100.0,26.12,26.18,26.12,26.16,118100.0
2022-07-26 10:45:00,26.18,26.18,26.18,26.18,10000.0,26.18,26.18,26.18,26.18,10000.0
2022-07-26 10:50:00,26.22,26.27,26.2,26.27,60000.0,26.22,26.27,26.2,26.27,60000.0
2022-07-26 10:55:00,26.33,26.33,26.33,26.33,5000.0,26.33,26.33,26.33,26.33,5000.0
2022-07-26 11:00:00,26.33,26.36,26.33,26.33,50050.0,26.33,26.36,26.33,26.33,50050.0
2022-07-26 11:05:00,26.3,26.33,26.28,26.33,65500.0,26.3,26.33,26.28,26.33,65500.0
2022-07-26 11:10:00,26.33,26.38,26.33,26.38,40100.0,26.33,26.38,26.33,26.38,40100.0
2022-07-26 11:15:00,26.41,26.42,26.41,26.41,25000.0,26.41,26.42,26.41,26.41,25000.0
2022-07-26 11:20:00,26.4,26.4,26.33,26.36,83500.0,26.4,26.4,26.33,26.36,83500.0
2022-07-26 11:25:00,26.36,26.36,26.33,26.33,57600.0,26.36,26.36,26.33,26.33,57600.0
2022-07-26 11:30:00,26.33,26.33,26.28,26.28,22500.0,26.33,26.33,26.28,26.28,22500.0
2022-07-26 11:35:00,26.33,26.33,26.31,26.31,10750.0,26.33,26.33,26.31,26.31,10750.0
2022-07-26 11:40:00,26.33,26.34,26.33,26.34,17500.0,26.33,26.34,26.33,26.34,17500.0
2022-07-26 11:45:00,26.36,26.36,26.36,26.36,15000.0,26.36,26.36,26.36,26.36,15000.0
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 11:55:00,26.3,26.3,26.3,26.3,0.0,26.3,26.3,26.3,26.3,0.0
2022-07-26 12:00:00,26.27,26.29,26.27,26.29,12500.0,26.27,26.29,26.27,26.29,12500.0
2022-07-26 12:05:00,26.29,26.31,26.25,26.25,62500.0,26.29,26.31,26.25,26.25,62500.0
2022-07-26 12:10:00,26.26,26.26,26.25,26.25,10000.0,26.26,26.26,26.25,26.25,10000.0
2022-07-26 12:15:00,26.28,26.28,26.26,26.26,20000.0,26.28,26.28,26.26,26.26,20000.0
2022-07-26 12:20:00,26.27,26.27,26.27,26.27,5000.0,26.27,26.27,26.27,26.27,5000.0
2022-07-26 12:25:00,26.27,26.27,26.27,26.27,35200.0,26.27,26.27,26.27,26.27,35200.0
2022-07-26 12:30:00,26.29,26.29,26.27,26.27,15000.0,26.29,26.29,26.27,26.27,15000.0
2022-07-26 12:35:00,26.25,26.25,26.14,26.18,75000.0,26.25,26.25,26.14,26.18,75000.0
2022-07-26 12:40:00,26.14,26.14,26.06,26.08,44000.0,26.14,26.14,26.06,26.08,44000.0
2022-07-26 12:45:00,26.08,26.18,26.08,26.18,37500.0,26.08,26.18,26.08,26.18,37500.0
2022-07-26 12:50:00,26.17,26.17,26.17,26.17,5000.0,26.17,26.17,26.17,26.17,5000.0
2022-07-26 12:55:00,26.18,26.24,26.18,26.24,50000.0,26.18,26.24,26.18,26.24,50000.0
2022-07-26 13:00:00,26.2,26.25,26.19,26.23,75000.0,26.2,26.25,26.19,26.23,75000.0
2022-07-26 13:05:00,26.23,26.23,26.22,26.23,25000.0,26.23,26.23,26.22,26.23,25000.0
2022-07-26 13:10:00,26.19,26.22,26.19,26.19,237900.0,26.19,26.22,26.19,26.19,237900.0
2022-07-26 13:15:00,26.22,26.22,26.16,26.17,60350.0,26.22,26.22,26.16,26.17,60350.0
2022-07-26 13:20:00,26.2,26.21,26.19,26.2,35000.0,26.2,26.21,26.19,26.2,35000.0
2022-07-26 13:25:00,26.19,26.21,26.19,26.21,51100.0,26.19,26.21,26.19,26.21,51100.0
2022-07-26 13:30:00,26.19,26.19,26.16,26.16,35000.0,26.19,26.19,26.16,26.16,35000.0
2022-07-26 13:35:00,26.17,26.19,26.16,26.19,30000.0,26.17,26.19,26.16,26.19,30000.0
2022-07-26 13:40:00,26.17,26.28,26.17,26.22,145550.0,26.17,26.28,26.17,26.22,145550.0
2022-07-26 13:45:00,26.24,26.27,26.22,26.22,80000.0,26.24,26.27,26.22,26.22,80000.0
2022-07-26 13:50:00,26.21,26.24,26.21,26.22,46250.0,26.21,26.24,26.21,26.22,46250.0
2022-07-26 13:55:00,26.25,26.28,26.24,26.26,66400.0,26.25,26.28,26.24,26.26,66400.0
2022-07-26 14:00:00,26.27,26.32,26.27,26.32,36100.0,26.27,26.32,26.27,26.32,36100.0
2022-07-26 14:05:00,26.32,26.34,26.29,26.29,183050.0,26.32,26.34,26.29,26.29,183050.0
2022-07-26 14:10:00,26.29,26.32,26.29,26.32,60000.0,26.29,26.32,26.29,26.32,60000.0
2022-07-26 14:15:00,26.32,26.34,26.3,26.32,147450.0,26.32,26.34,26.3,26.32,147450.0
2022-07-26 14:20:00,26.32,26.34,26.32,26.32,70750.0,26.32,26.34,26.32,26.32,70750.0
2022-07-26 14:25:00,26.33,26.34,26.31,26.32,195500.0,26.33,26.34,26.31,26.32,195500.0
2022-07-26 14:30:00,26.34,26.34,26.31,26.32,218800.0,26.34,26.34,26.31,26.32,218800.0
2022-07-26 14:35:00,26.32,26.35,26.32,26.33,80000.0,26.32,26.35,26.32,26.33,80000.0
2022-07-26 14:40:00,26.32,26.34,26.32,26.33,58550.0,26.32,26.34,26.32,26.33,58550.0
2022-07-26 14:45:00,26.34,26.4,26.33,26.4,27500.0,26.34,26.4,26.33,26.4,27500.0
2022-07-26 14:50:00,26.4,26.41,26.38,26.4,64250.0,26.4,26.41,26.38,26.4,64250.0
2022-07-26 14:55:00,26.4,26.4,26.35,26.4,120050.0,26.4,26.4,26.35,26.4,120050.0
2022-07-26 15:00:00,26.41,26.44,26.38,26.44,180000.0,26.41,26.44,26.38,26.44,180000.0
2022-07-26 15:05:00,26.44,26.47,26.42,26.45,132500.0,26.44,26.47,26.42,26.45,132500.0
2022-07-26 15:10:00,26.45,26.54,26.45,26.47,262100.0,26.45,26.54,26.45,26.47,262100.0
2022-07-26 15:15:00,26.47,26.51,26.46,26.49,117500.0,26.47,26.51,26.46,26.49,117500.0
2022-07-26 15:20:00,26.49,26.5,26.46,26.47,155000.0,26.49,26.5,26.46,26.47,155000.0
2022-07-26 15:25:00,26.47,26.48,26.46,26.48,120700.0,26.47,26.48,26.46,26.48,120700.0
2022-07-26 15:30:00,26.48,26.49,26.42,26.42,143100.0,26.48,26.49,26.42,26.42,143100.0
2022-07-26 15:35:00,26.42,26.45,26.42,26.44,80000.0,26.42,26.45,26.42,26.44,80000.0
2022-07-26 15:40:00,26.42,26.44,26.31,26.32,386550.0,26.42,26.44,26.31,26.32,386550.0
2022-07-26 15:45:00,26.32,26.36,26.3,26.34,212400.0,26.32,26.36,26.3,26.34,212400.0
2022-07-26 15:50:00,26.32,26.42,26.32,26.4,447650.0,26.32,26.42,26.32,26.4,447650.0
2022-07-26 15:55:00,26.4,26.42,26.28,26.32,727950.0,26.4,26.42,26.28,26.32,727950.0
2022-07-27 09:30:00,28.68,28.98,28.67,28.98,1081150.0,28.68,28.98,28.67,28.98,1081150.0
2022-07-27 09:35:00,28.96,29.4,28.96,29.21,1489850.0,28.96,29.4,28.96,29.21,1489850.0
2022-07-27 09:40:00,29.2,29.52,29.16,29.48,1142750.0,29.2,29.52,29.16,29.48,1142750.0
2022-07-27 09:45:00,29.46,29.75,29.42,29.56,1170850.0,29.46,29.75,29.42,29.56,1170850.0
2022-07-27 09:50:00,29.6,29.79,29.52,29.79,789350.0,29.6,29.79,29.52,29.79,789350.0
2022-07-27 09:55:00,29.79,29.98,29.78,29.91,1181550.0,29.79,29.98,29.78,29.91,1181550.0
2022-07-27 10:00:00,29.88,29.98,29.77,29.9,434300.0,29.88,29.98,29.77,29.9,434300.0
2022-07-27 10:05:00,29.91,30.02,29.84,29.92,662650.0,29.91,30.02,29.84,29.92,662650.0
2022-07-27 10:10:00,29.95,29.99,29.87,29.91,387650.0,29.95,29.99,29.87,29.91,387650.0
2022-07-27 10:15:00,29.92,30.01,29.91,30.0,549050.0,29.92,30.01,29.91,30.0,549050.0
2022-07-27 10:20:00,30.02,30.02,29.86,29.89,346850.0,30.02,30.02,29.86,29.89,346850.0
2022-07-27 10:25:00,29.92,30.02,29.88,29.97,528500.0,29.92,30.02,29.88,29.97,528500.0
2022-07-27 10:30:00,29.98,30.11,29.98,30.02,583400.0,29.98,30.11,29.98,30.02,583400.0
2022-07-27 10:35:00,30.0,30.05,29.97,30.02,719400.0,30.0,30.05,29.97,30.02,719400.0
2022-07-27 10:40:00,30.02,30.07,29.97,30.04,420650.0,30.02,30.07,29.97,30.04,420650.0
2022-07-27 10:45:00,30.08,30.18,29.98,30.16,657350.0,30.08,30.18,29.98,30.16,657350.0
2022-07-27 10:50:00,30.16,30.4,30.16,30.38,601050.0,30.16,30.4,30.16,30.38,601050.0
2022-07-27 10:55:00,30.38,30.49,30.35,30.42,723950.0,30.38,30.49,30.35,30.42,723950.0
2022-07-27 11:00:00,30.39,30.45,30.35,30.35,493450.0,30.39,30.45,30.35,30.35,493450.0
2022-07-27 11:05:00,30.34,30.53,30.34,30.53,933950.0,30.34,30.53,30.34,30.53,933950.0
2022-07-27 11:10:00,30.51,30.59,30.43,30.49,691750.0,30.51,30.59,30.43,30.49,691750.0
2022-07-27 11:15:00,30.51,30.57,30.3,30.4,890250.0,30.51,30.57,30.3,30.4,890250.0
2022-07-27 11:20:00,30.39,30.39,30.2,30.25,868200.0,30.39,30.39,30.2,30.25,868200.0
2022-07-27 11:25:00,30.25,30.44,30.14,30.38,520700.0,30.25,30.44,30.14,30.38,520700.0
2022-07-27 11:30:00,30.33,30.38,30.18,30.26,326950.0,30.33,30.38,30.18,30.26,326950.0
2022-07-27 11:35:00,30.31,30.35,30.21,30.35,273150.0,30.31,30.35,30.21,30.35,273150.0
2022-07-27 11:40:00,30.35,30.36,30.28,30.33,157300.0,30.35,30.36,30.28,30.33,157300.0
2022-07-27 11:45:00,30.36,30.5,30.35,30.47,531450.0,30.36,30.5,30.35,30.47,531450.0
2022-07-27 11:50:00,30.47,30.52,30.45,30.46,160950.0,30.47,30.52,30.45,30.46,160950.0
2022-07-27 11:55:00,30.52,30.53,30.45,30.46,83500.0,30.52,30.53,30.45,30.46,83500.0
2022-07-27 12:00:00,30.44,30.52,30.42,30.52,150350.0,30.44,30.52,30.42,30.52,150350.0
2022-07-27 12:05:00,30.53,30.54,30.43,30.43,180700.0,30.53,30.54,30.43,30.43,180700.0
2022-07-27 12:10:00,30.45,30.49,30.44,30.46,90050.0,30.45,30.49,30.44,30.46,90050.0
2022-07-27 12:15:00,30.46,30.56,30.46,30.56,194100.0,30.46,30.56,30.46,30.56,194100.0
2022-07-27 12:20:00,30.56,30.56,30.48,30.49,156300.0,30.56,30.56,30.48,30.49,156300.0
2022-07-27 12:25:00,30.49,30.49,30.36,30.39,111850.0,30.49,30.49,30.36,30.39,111850.0
2022-07-27 12:30:00,30.43,30.46,30.27,30.31,323100.0,30.43,30.46,30.27,30.31,323100.0
2022-07-27 12:35:00,30.32,30.4,30.32,30.38,100000.0,30.32,30.4,30.32,30.38,100000.0
2022-07-27 12:40:00,30.38,30.41,30.38,30.38,63000.0,30.38,30.41,30.38,30.38,63000.0
2022-07-27 12:45:00,30.36,30.38,30.27,30.29,304650.0,30.36,30.38,30.27,30.29,304650.0
2022-07-27 12:50:00,30.28,30.32,30.1,30.1,320000.0,30.28,30.32,30.1,30.1,320000.0
2022-07-27 12:55:00,30.1,30.17,30.04,30.05,335100.0,30.1,30.17,30.04,30.05,335100.0
2022-07-27 13:00:00,30.07,30.07,29.96,30.05,348050.0,30.07,30.07,29.96,30.05,348050.0
2022-07-27 13:05:00,30.06,30.08,29.86,29.9,256900.0,30.06,30.08,29.86,29.9,256900.0
2022-07-27 13:10:00,29.92,29.94,29.76,29.76,386600.0,29.92,29.94,29.76,29.76,386600.0
2022-07-27 13:15:00,29.77,29.96,29.76,29.91,398500.0,29.77,29.96,29.76,29.91,398500.0
2022-07-27 13:20:00,29.92,29.94,29.86,29.88,395450.0,29.92,29.94,29.86,29.88,395450.0
2022-07-27 13:25:00,29.86,29.86,29.71,29.71,338600.0,29.86,29.86,29.71,29.71,338600.0
2022-07-27 13:30:00,29.72,29.81,29.65,29.79,222850.0,29.72,29.81,29.65,29.79,222850.0
2022-07-27 13:35:00,29.8,29.8,29.69,29.71,527800.0,29.8,29.8,29.69,29.71,527800.0
2022-07-27 13:40:00,29.68,29.7,29.52,29.6,371250.0,29.68,29.7,29.52,29.6,371250.0
2022-07-27 13:45:00,29.58,29.68,29.5,29.6,400150.0,29.58,29.68,29.5,29.6,400150.0
2022-07-27 13:50:00,29.6,29.64,29.54,29.6,264350.0,29.6,29.64,29.54,29.6,264350.0
2022-07-27 13:55:00,29.6,29.64,29.52,29.56,369750.0,29.6,29.64,29.52,29.56,369750.0
2022-07-27 14:00:00,29.57,29.75,29.56,29.69,427000.0,29.57,29.75,29.56,29.69,427000.0
2022-07-27 14:05:00,29.62,29.65,29.55,29.6,209900.0,29.62,29.65,29.55,29.6,209900.0
2022-07-27 14:10:00,29.61,29.66,29.58,29.64,176700.0,29.61,29.66,29.58,29.64,176700.0
2022-07-27 14:15:00,29.66,29.68,29.65,29.65,220450.0,29.66,29.68,29.65,29.65,220450.0
2022-07-27 14:20:00,29.64,29.66,29.6,29.66,100050.0,29.64,29.66,29.6,29.66,100050.0
2022-07-27 14:25:00,29.66,29.73,29.66,29.72,90850.0,29.66,29.73,29.66,29.72,90850.0
2022-07-27 14:30:00,29.68,29.69,29.63,29.69,178400.0,29.68,29.69,29.63,29.69,178400.0
2022-07-27 14:35:00,29.69,29.9,29.69,29.88,156450.0,29.69,29.9,29.69,29.88,156450.0
2022-07-27 14:40:00,29.92,30.01,29.89,30.0,211450.0,29.92,30.01,29.89,30.0,211450.0
2022-07-27 14:45:00,30.05,30.07,29.99,30.0,162250.0,30.05,30.07,29.99,30.0,162250.0
2022-07-27 14:50:00,30.02,30.09,29.98,30.08,70000.0,30.02,30.09,29.98,30.08,70000.0
2022-07-27 14:55:00,30.16,30.2,30.08,30.11,425350.0,30.16,30.2,30.08,30.11,425350.0
2022-07-27 15:00:00,30.13,30.24,30.13,30.24,413800.0,30.13,30.24,30.13,30.24,413800.0
2022-07-27 15:05:00,30.23,30.31,30.22,30.25,306050.0,30.23,30.31,30.22,30.25,306050.0
2022-07-27 15:10:00,30.27,30.27,30.18,30.26,205000.0,30.27,30.27,30.18,30.26,205000.0
2022-07-27 15:15:00,30.26,30.29,30.23,30.26,236150.0,30.26,30.29,30.23,30.26,236150.0
2022-07-27 15:20:00,30.3,30.42,30.27,30.39,406500.0,30.3,30.42,30.27,30.39,406500.0
2022-07-27 15:25:00,30.39,30.46,30.36,30.42,316550.0,30.39,30.46,30.36,30.42,316550.0
2022-07-27 15:30:00,30.44,30.49,30.44,30.49,160900.0,30.44,30.49,30.44,30.49,160900.0
2022-07-27 15:35:00,30.48,30.48,30.42,30.46,248350.0,30.48,30.48,30.42,30.46,248350.0
2022-07-27 15:40:00,30.45,30.51,30.44,30.5,561150.0,30.45,30.51,30.44,30.5,561150.0
2022-07-27 15:45:00,30.5,30.51,30.22,30.22,474800.0,30.5,30.51,30.22,30.22,474800.0
2022-07-27 15:50:00,30.26,30.3,30.2,30.29,313000.0,30.26,30.3,30.2,30.29,313000.0
2022-07-27 15:55:00,30.28,30.28,30.18,30.18,1024850.0,30.28,30.28,30.18,30.18,1024850.0
2022-07-28 09:30:00,30.18,30.2,30.1,30.1,250600.0,30.18,30.2,30.1,30.1,250600.0
2022-07-28 09:35:00,30.1,30.12,30.06,30.1,173400.0,30.1,30.12,30.06,30.1,173400.0
2022-07-28 09:40:00,30.09,30.18,30.03,30.04,210650.0,30.09,30.18,30.03,30.04,210650.0
2022-07-28 09:45:00,30.04,30.08,29.98,30.04,113850.0,30.04,30.08,29.98,30.04,113850.0
2022-07-28 09:50:00,30.0,30.02,29.82,29.88,132600.0,30.0,30.02,29.82,29.88,132600.0
2022-07-28 09:55:00,29.84,29.98,29.84,29.91,148900.0,29.84,29.98,29.84,29.91,148900.0
2022-07-28 10:00:00,29.9,29.98,29.87,29.93,130000.0,29.9,29.98,29.87,29.93,130000.0
2022-07-28 10:05:00,29.94,29.94,29.87,29.87,74150.0,29.94,29.94,29.87,29.87,74150.0
2022-07-28 10:10:00,29.89,29.92,29.88,29.89,55200.0,29.89,29.92,29.88,29.89,55200.0
2022-07-28 10:15:00,29.94,30.0,29.92,29.96,60000.0,29.94,30.0,29.92,29.96,60000.0
2022-07-28 10:20:00,29.96,30.02,29.92,29.92,65000.0,29.96,30.02,29.92,29.92,65000.0
2022-07-28 10:25:00,29.99,29.99,29.9,29.96,77450.0,29.99,29.99,29.9,29.96,77450.0
2022-07-28 10:30:00,29.96,29.99,29.94,29.99,75000.0,29.96,29.99,29.94,29.99,75000.0
2022-07-28 10:35:00,30.04,30.08,30.03,30.05,90150.0,30.04,30.08,30.03,30.05,90150.0
2022-07-28 10:40:00,30.07,30.07,29.93,29.97,55750.0,30.07,30.07,29.93,29.97,55750.0
2022-07-28 10:45:00,30.01,30.04,30.01,30.04,20000.0,30.01,30.04,30.01,30.04,20000.0
2022-07-28 10:50:00,30.07,30.16,30.07,30.16,91600.0,30.07,30.16,30.07,30.16,91600.0
2022-07-28 10:55:00,30.18,30.18,30.16,30.16,15000.0,30.18,30.18,30.16,30.16,15000.0
2022-07-28 11:00:00,30.27,30.38,30.27,30.36,110250.0,30.27,30.38,30.27,30.36,110250.0
2022-07-28 11:05:00,30.35,30.48,30.35,30.44,219800.0,30.35,30.48,30.35,30.44,219800.0
2022-07-28 11:10:00,30.37,30.37,30.36,30.36,45000.0,30.37,30.37,30.36,30.36,45000.0
2022-07-28 11:15:00,30.38,30.46,30.37,30.46,74150.0,30.38,30.46,30.37,30.46,74150.0
2022-07-28 11:20:00,30.42,30.5,30.39,30.49,79450.0,30.42,30.5,30.39,30.49,79450.0
2022-07-28 11:25:00,30.49,30.59,30.48,30.56,186400.0,30.49,30.59,30.48,30.56,186400.0
2022-07-28 11:30:00,30.57,30.57,30.49,30.52,41250.0,30.57,30.57,30.49,30.52,41250.0
2022-07-28 11:35:00,30.52,30.52,30.48,30.49,31250.0,30.52,30.52,30.48,30.49,31250.0
2022-07-28 11:40:00,30.5,30.53,30.47,30.51,141550.0,30.5,30.53,30.47,30.51,141550.0
2022-07-28 11:45:00,30.5,30.52,30.49,30.52,48900.0,30.5,30.52,30.49,30.52,48900.0
2022-07-28 11:50:00,30.53,30.64,30.53,30.63,136400.0,30.53,30.64,30.53,30.63,136400.0
2022-07-28 11:55:00,30.63,30.63,30.54,30.57,65000.0,30.63,30.63,30.54,30.57,65000.0
2022-07-28 12:00:00,30.58,30.64,30.58,30.6,85900.0,30.58,30.64,30.58,30.6,85900.0
2022-07-28 12:05:00,30.6,30.62,30.58,30.61,85000.0,30.6,30.62,30.58,30.61,85000.0
2022-07-28 12:10:00,30.64,30.76,30.64,30.76,409350.0,30.64,30.76,30.64,30.76,409350.0
2022-07-28 12:15:00,30.73,30.73,30.62,30.62,99950.0,30.73,30.73,30.62,30.62,99950.0
2022-07-28 12:20:00,30.62,30.73,30.61,30.67,65400.0,30.62,30.73,30.61,30.67,65400.0
2022-07-28 12:25:00,30.71,30.73,30.71,30.71,15000.0,30.71,30.73,30.71,30.71,15000.0
2022-07-28 12:30:00,30.73,30.74,30.73,30.74,45000.0,30.73,30.74,30.73,30.74,45000.0
2022-07-28 12:35:00,30.75,30.75,30.7,30.7,70800.0,30.75,30.75,30.7,30.7,70800.0
2022-07-28 12:40:00,30.7,30.71,30.69,30.71,35000.0,30.7,30.71,30.69,30.71,35000.0
2022-07-28 12:45:00,30.74,30.74,30.71,30.71,20000.0,30.74,30.74,30.71,30.71,20000.0
2022-07-28 12:50:00,30.74,30.74,30.67,30.7,94150.0,30.74,30.74,30.67,30.7,94150.0
2022-07-28 12:55:00,30.62,30.64,30.56,30.64,71100.0,30.62,30.64,30.56,30.64,71100.0
2022-07-28 13:00:00,30.58,30.58,30.52,30.52,85450.0,30.58,30.58,30.52,30.52,85450.0
2022-07-28 13:05:00,30.48,30.54,30.44,30.48,65000.0,30.48,30.54,30.44,30.48,65000.0
2022-07-28 13:10:00,30.48,30.51,30.48,30.49,42000.0,30.48,30.51,30.48,30.49,42000.0
2022-07-28 13:15:00,30.49,30.49,30.49,30.49,5000.0,30.49,30.49,30.49,30.49,5000.0
2022-07-28 13:20:00,30.53,30.54,30.53,30.54,10000.0,30.53,30.54,30.53,30.54,10000.0
2022-07-28 13:25:00,30.57,30.6,30.57,30.6,20000.0,30.57,30.6,30.57,30.6,20000.0
2022-07-28 13:30:00,30.58,30.58,30.57,30.57,35000.0,30.58,30.58,30.57,30.57,35000.0
2022-07-28 13:35:00,30.58,30.65,30.58,30.65,40350.0,30.58,30.65,30.58,30.65,40350.0
2022-07-28 13:40:00,30.62,30.66,30.62,30.66,20000.0,30.62,30.66,30.62,30.66,20000.0
2022-07-28 13:45:00,30.63,30.63,30.6,30.63,55150.0,30.63,30.63,30.6,30.63,55150.0
2022-07-28 13:50:00,30.63,30.63,30.6,30.63,20000.0,30.63,30.63,30.6,30.63,20000.0
2022-07-28 13:55:00,30.7,30.7,30.67,30.67,45000.0,30.7,30.7,30.67,30.67,45000.0
2022-07-28 14:00:00,30.68,30.69,30.67,30.67,45000.0,30.68,30.69,30.67,30.67,45000.0
2022-07-28 14:05:00,30.68,30.7,30.65,30.67,70000.0,30.68,30.7,30.65,30.67,70000.0
2022-07-28 14:10:00,30.68,30.68,30.66,30.68,35000.0,30.68,30.68,30.66,30.68,35000.0
2022-07-28 14:15:00,30.69,30.76,30.69,30.74,117350.0,30.69,30.76,30.69,30.74,117350.0
2022-07-28 14:20:00,30.74,30.76,30.73,30.75,81850.0,30.74,30.76,30.73,30.75,81850.0
2022-07-28 14:25:00,30.75,30.83,30.75,30.8,211700.0,30.75,30.83,30.75,30.8,211700.0
2022-07-28 14:30:00,30.8,30.88,30.79,30.88,144650.0,30.8,30.88,30.79,30.88,144650.0
2022-07-28 14:35:00,30.87,30.87,30.84,30.85,60850.0,30.87,30.87,30.84,30.85,60850.0
2022-07-28 14:40:00,30.85,30.85,30.84,30.84,30000.0,30.85,30.85,30.84,30.84,30000.0
2022-07-28 14:45:00,30.81,30.81,30.78,30.81,45000.0,30.81,30.81,30.78,30.81,45000.0
2022-07-28 14:50:00,30.81,30.83,30.81,30.83,71050.0,30.81,30.83,30.81,30.83,71050.0
2022-07-28 14:55:00,30.85,30.86,30.82,30.84,103300.0,30.85,30.86,30.82,30.84,103300.0
2022-07-28 15:00:00,30.85,30.85,30.83,30.84,47500.0,30.85,30.85,30.83,30.84,47500.0
2022-07-28 15:05:00,30.85,30.85,30.8,30.81,105000.0,30.85,30.85,30.8,30.81,105000.0
2022-07-28 15:10:00,30.8,30.83,30.78,30.83,73850.0,30.8,30.83,30.78,30.83,73850.0
2022-07-28 15:15:00,30.83,30.86,30.81,30.85,62750.0,30.83,30.86,30.81,30.85,62750.0
2022-07-28 15:20:00,30.87,30.9,30.84,30.89,247500.0,30.87,30.9,30.84,30.89,247500.0
2022-07-28 15:25:00,30.9,30.9,30.85,30.89,125050.0,30.9,30.9,30.85,30.89,125050.0
2022-07-28 15:30:00,30.88,30.97,30.86,30.97,112850.0,30.88,30.97,30.86,30.97,112850.0
2022-07-28 15:35:00,30.95,30.95,30.88,30.88,172300.0,30.95,30.95,30.88,30.88,172300.0
2022-07-28 15:40:00,30.89,30.9,30.85,30.87,100150.0,30.89,30.9,30.85,30.87,100150.0
2022-07-28 15:45:00,30.86,30.86,30.84,30.85,145400.0,30.86,30.86,30.84,30.85,145400.0
2022-07-28 15:50:00,30.84,30.86,30.83,30.86,252750.0,30.84,30.86,30.83,30.86,252750.0
2022-07-28 15:55:00,30.86,30.86,30.76,30.76,536250.0,30.86,30.86,30.76,30.76,536250.0
2022-07-29 09:30:00,30.88,30.88,30.65,30.65,216150.0,30.88,30.88,30.65,30.65,216150.0
2022-07-29 09:35:00,30.66,30.7,30.65,30.68,178700.0,30.66,30.7,30.65,30.68,178700.0
2022-07-29 09:40:00,30.68,30.85,30.68,30.82,65000.0,30.68,30.85,30.68,30.82,65000.0
2022-07-29 09:45:00,30.82,30.91,30.82,30.91,68250.0,30.82,30.91,30.82,30.91,68250.0
2022-07-29 09:50:00,30.85,30.86,30.81,30.85,25000.0,30.85,30.86,30.81,30.85,25000.0
2022-07-29 09:55:00,30.89,30.96,30.89,30.89,68100.0,30.89,30.96,30.89,30.89,68100.0
2022-07-29 10:00:00,30.93,30.98,30.9,30.98,68650.0,30.93,30.98,30.9,30.98,68650.0
2022-07-29 10:05:00,30.99,30.99,30.95,30.96,85450.0,30.99,30.99,30.95,30.96,85450.0
2022-07-29 10:10:00,30.96,31.06,30.96,31.06,45150.0,30.96,31.06,30.96,31.06,45150.0
2022-07-29 10:15:00,31.03,31.08,31.02,31.02,34050.0,31.03,31.08,31.02,31.02,34050.0
2022-07-29 10:20:00,31.05,31.05,30.92,31.04,80000.0,31.05,31.05,30.92,31.04,80000.0
2022-07-29 10:25:00,31.05,31.06,31.05,31.06,12100.0,31.05,31.06,31.05,31.06,12100.0
2022-07-29 10:30:00,31.02,31.02,30.96,30.96,15000.0,31.02,31.02,30.96,30.96,15000.0
2022-07-29 10:35:00,30.98,30.99,30.98,30.99,15000.0,30.98,30.99,30.98,30.99,15000.0
2022-07-29 10:40:00,30.99,31.02,30.99,31.02,10000.0,30.99,31.02,30.99,31.02,10000.0
2022-07-29 10:45:00,30.97,31.0,30.93,30.93,65000.0,30.97,31.0,30.93,30.93,65000.0
2022-07-29 10:50:00,30.96,30.96,30.9,30.91,55350.0,30.96,30.96,30.9,30.91,55350.0
2022-07-29 10:55:00,30.91,30.93,30.87,30.87,66500.0,30.91,30.93,30.87,30.87,66500.0
2022-07-29 11:00:00,30.89,30.91,30.84,30.89,92600.0,30.89,30.91,30.84,30.89,92600.0
2022-07-29 11:05:00,30.89,30.95,30.88,30.93,58750.0,30.89,30.95,30.88,30.93,58750.0
2022-07-29 11:10:00,30.91,30.95,30.91,30.95,37500.0,30.91,30.95,30.91,30.95,37500.0
2022-07-29 11:15:00,30.94,31.02,30.94,31.01,70000.0,30.94,31.02,30.94,31.01,70000.0
2022-07-29 11:20:00,31.0,31.0,30.97,30.97,60000.0,31.0,31.0,30.97,30.97,60000.0
2022-07-29 11:25:00,30.95,31.03,30.95,31.02,52500.0,30.95,31.03,30.95,31.02,52500.0
2022-07-29 11:30:00,31.01,31.04,31.0,31.03,53900.0,31.01,31.04,31.0,31.03,53900.0
2022-07-29 11:35:00,31.02,31.1,31.02,31.05,104000.0,31.02,31.1,31.02,31.05,104000.0
2022-07-29 11:40:00,31.06,31.07,31.04,31.04,30000.0,31.06,31.07,31.04,31.04,30000.0
2022-07-29 11:45:00,31.05,31.05,31.05,31.05,10000.0,31.05,31.05,31.05,31.05,10000.0
2022-07-29 11:50:00,31.06,31.06,31.06,31.06,15000.0,31.06,31.06,31.06,31.06,15000.0
2022-07-29 11:55:00,31.08,31.08,31.06,31.06,45000.0,31.08,31.08,31.06,31.06,45000.0
2022-07-29 12:00:00,31.07,31.09,31.07,31.09,15000.0,31.07,31.09,31.07,31.09,15000.0
2022-07-29 12:05:00,31.07,31.09,31.06,31.08,69400.0,31.07,31.09,31.06,31.08,69400.0
2022-07-29 12:10:00,31.05,31.08,31.05,31.08,40000.0,31.05,31.08,31.05,31.08,40000.0
2022-07-29 12:15:00,31.1,31.12,31.09,31.12,30000.0,31.1,31.12,31.09,31.12,30000.0
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 12:25:00,31.14,31.14,31.14,31.14,0.0,31.14,31.14,31.14,31.14,0.0
2022-07-29 12:30:00,31.16,31.21,31.16,31.2,55000.0,31.16,31.21,31.16,31.2,55000.0
2022-07-29 12:35:00,31.21,31.28,31.18,31.24,117500.0,31.21,31.28,31.18,31.24,117500.0
2022-07-29 12:40:00,31.28,31.36,31.28,31.35,69500.0,31.28,31.36,31.28,31.35,69500.0
2022-07-29 12:45:00,31.36,31.36,31.31,31.34,147500.0,31.36,31.36,31.31,31.34,147500.0
2022-07-29 12:50:00,31.36,31.44,31.36,31.44,111250.0,31.36,31.44,31.36,31.44,111250.0
2022-07-29 12:55:00,31.45,31.49,31.44,31.47,143150.0,31.45,31.49,31.44,31.47,143150.0
2022-07-29 13:00:00,31.47,31.48,31.42,31.45,261300.0,31.47,31.48,31.42,31.45,261300.0
2022-07-29 13:05:00,31.42,31.42,31.33,31.33,128200.0,31.42,31.42,31.33,31.33,128200.0
2022-07-29 13:10:00,31.34,31.37,31.33,31.35,80000.0,31.34,31.37,31.33,31.35,80000.0
2022-07-29 13:15:00,31.37,31.37,31.3,31.31,45000.0,31.37,31.37,31.3,31.31,45000.0
2022-07-29 13:20:00,31.3,31.31,31.3,31.31,31100.0,31.3,31.31,31.3,31.31,31100.0
2022-07-29 13:25:00,31.27,31.27,31.27,31.27,20000.0,31.27,31.27,31.27,31.27,20000.0
2022-07-29 13:30:00,31.28,31.34,31.28,31.33,63150.0,31.28,31.34,31.28,31.33,63150.0
2022-07-29 13:35:00,31.3,31.3,31.3,31.3,5000.0,31.3,31.3,31.3,31.3,5000.0
2022-07-29 13:40:00,31.28,31.32,31.28,31.32,46500.0,31.28,31.32,31.28,31.32,46500.0
2022-07-29 13:45:00,31.32,31.34,31.31,31.34,21000.0,31.32,31.34,31.31,31.34,21000.0
2022-07-29 13:50:00,31.34,31.35,31.34,31.34,84900.0,31.34,31.35,31.34,31.34,84900.0
2022-07-29 13:55:00,31.35,31.35,31.25,31.29,96300.0,31.35,31.35,31.25,31.29,96300.0
2022-07-29 14:00:00,31.26,31.26,31.23,31.26,48550.0,31.26,31.26,31.23,31.26,48550.0
2022-07-29 14:05:00,31.22,31.25,31.22,31.25,15000.0,31.22,31.25,31.22,31.25,15000.0
2022-07-29 14:10:00,31.34,31.34,31.33,31.33,15000.0,31.34,31.34,31.33,31.33,15000.0
2022-07-29 14:15:00,31.31,31.33,31.31,31.33,10000.0,31.31,31.33,31.31,31.33,10000.0
2022-07-29 14:20:00,31.28,31.32,31.27,31.31,26100.0,31.28,31.32,31.27,31.31,26100.0
2022-07-29 14:25:00,31.32,31.32,31.31,31.31,12500.0,31.32,31.32,31.31,31.31,12500.0
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 14:35:00,31.34,31.34,31.34,31.34,0.0,31.34,31.34,31.34,31.34,0.0
2022-07-29 14:40:00,31.34,31.34,31.34,31.34,0.0,31.34,31.34,31.34,31.34,0.0
2022-07-29 14:45:00,31.31,31.32,31.3,31.3,61550.0,31.31,31.32,31.3,31.3,61550.0
2022-07-29 14:50:00,31.28,31.28,31.28,31.28,5000.0,31.28,31.28,31.28,31.28,5000.0
2022-07-29 14:55:00,31.31,31.31,31.28,31.28,20000.0,31.31,31.31,31.28,31.28,20000.0
2022-07-29 15:00:00,31.3,31.3,31.3,31.3,100200.0,31.3,31.3,31.3,31.3,100200.0
2022-07-29 15:05:00,31.3,31.31,31.3,31.31,25000.0,31.3,31.31,31.3,31.31,25000.0
2022-07-29 15:10:00,31.29,31.29,31.26,31.26,37900.0,31.29,31.29,31.26,31.26,37900.0
2022-07-29 15:15:00,31.27,31.28,31.24,31.24,58850.0,31.27,31.28,31.24,31.24,58850.0
2022-07-29 15:20:00,31.24,31.27,31.24,31.26,42100.0,31.24,31.27,31.24,31.26,42100.0
2022-07-29 15:25:00,31.23,31.27,31.22,31.27,55000.0,31.23,31.27,31.22,31.27,55000.0
2022-07-29 15:30:00,31.27,31.29,31.25,31.27,83900.0,31.27,31.29,31.25,31.27,83900.0
2022-07-29 15:35:00,31.3,31.36,31.3,31.34,90800.0,31.3,31.36,31.3,31.34,90800.0
2022-07-29 15:40:00,31.32,31.36,31.32,31.36,85650.0,31.32,31.36,31.32,31.36,85650.0
2022-07-29 15:45:00,31.39,31.43,31.37,31.4,155300.0,31.39,31.43,31.37,31.4,155300.0
2022-07-29 15:50:00,31.38,31.38,31.34,31.35,145050.0,31.38,31.38,31.34,31.35,145050.0
2022-07-29 15:55:00,31.33,31.35,31.24,31.29,714700.0,31.33,31.35,31.24,31.29,714700.0
2022-08-01 09:30:00,31.17,31.17,31.02,31.08,285050.0,31.17,31.17,31.02,31.08,285050.0
2022-08-01 09:35:00,31.09,31.16,31.04,31.04,78750.0,31.09,31.16,31.04,31.04,78750.0
2022-08-01 09:40:00,31.15,31.21,31.06,31.17,80000.0,31.15,31.21,31.06,31.17,80000.0
2022-08-01 09:45:00,31.2,31.35,31.18,31.18,45000.0,31.2,31.35,31.18,31.18,45000.0
2022-08-01 09:50:00,31.33,31.33,31.33,31.33,5000.0,31.33,31.33,31.33,31.33,5000.0
2022-08-01 09:55:00,31.26,31.26,31.26,31.26,5000.0,31.26,31.26,31.26,31.26,5000.0
2022-08-01 10:00:00,31.2,31.21,31.13,31.16,40000.0,31.2,31.21,31.13,31.16,40000.0
2022-08-01 10:05:00,31.19,31.3,31.19,31.21,46000.0,31.19,31.3,31.19,31.21,46000.0
2022-08-01 10:10:00,31.29,31.29,31.23,31.23,20000.0,31.29,31.29,31.23,31.23,20000.0
2022-08-01 10:15:00,31.23,31.23,31.21,31.23,20000.0,31.23,31.23,31.21,31.23,20000.0
2022-08-01 10:20:00,31.13,31.13,31.13,31.13,16650.0,31.13,31.13,31.13,31.13,16650.0
2022-08-01 10:25:00,31.17,31.17,31.11,31.11,15000.0,31.17,31.17,31.11,31.11,15000.0
2022-08-01 10:30:00,31.17,31.2,31.17,31.2,10000.0,31.17,31.2,31.17,31.2,10000.0
2022-08-01 10:35:00,31.24,31.31,31.24,31.31,51000.0,31.24,31.31,31.24,31.31,51000.0
2022-08-01 10:40:00,31.35,31.35,31.35,31.35,5000.0,31.35,31.35,31.35,31.35,5000.0
2022-08-01 10:45:00,31.39,31.48,31.39,31.43,15000.0,31.39,31.48,31.39,31.43,15000.0
2022-08-01 10:50:00,31.43,31.55,31.43,31.55,135950.0,31.43,31.55,31.43,31.55,135950.0
2022-08-01 10:55:00,31.51,31.54,31.5,31.5,56450.0,31.51,31.54,31.5,31.5,56450.0
2022-08-01 11:00:00,31.52,31.6,31.48,31.48,81850.0,31.52,31.6,31.48,31.48,81850.0
2022-08-01 11:05:00,31.44,31.44,31.44,31.44,5000.0,31.44,31.44,31.44,31.44,5000.0
2022-08-01 11:10:00,31.47,31.49,31.46,31.46,26700.0,31.47,31.49,31.46,31.46,26700.0
2022-08-01 11:15:00,31.44,31.44,31.34,31.34,90650.0,31.44,31.44,31.34,31.34,90650.0
2022-08-01 11:20:00,31.31,31.35,31.31,31.35,31250.0,31.31,31.35,31.31,31.35,31250.0
2022-08-01 11:25:00,31.4,31.43,31.38,31.4,44700.0,31.4,31.43,31.38,31.4,44700.0
2022-08-01 11:30:00,31.38,31.38,31.3,31.3,20000.0,31.38,31.38,31.3,31.3,20000.0
2022-08-01 11:35:00,31.3,31.31,31.3,31.31,25000.0,31.3,31.31,31.3,31.31,25000.0
2022-08-01 11:40:00,31.32,31.36,31.32,31.35,33950.0,31.32,31.36,31.32,31.35,33950.0
2022-08-01 11:45:00,31.34,31.38,31.34,31.35,25000.0,31.34,31.38,31.34,31.35,25000.0
2022-08-01 11:50:00,31.42,31.42,31.42,31.42,10000.0,31.42,31.42,31.42,31.42,10000.0
2022-08-01 11:55:00,31.43,31.43,31.43,31.43,5000.0,31.43,31.43,31.43,31.43,5000.0
2022-08-01 12:00:00,31.4,31.4,31.33,31.33,42500.0,31.4,31.4,31.33,31.33,42500.0
2022-08-01 12:05:00,31.31,31.33,31.31,31.33,25000.0,31.31,31.33,31.31,31.33,25000.0
2022-08-01 12:10:00,31.31,31.31,31.25,31.26,35000.0,31.31,31.31,31.25,31.26,35000.0
2022-08-01 12:15:00,31.25,31.25,31.23,31.23,15000.0,31.25,31.25,31.23,31.23,15000.0
2022-08-01 12:20:00,31.24,31.31,31.22,31.22,72800.0,31.24,31.31,31.22,31.22,72800.0
2022-08-01 12:25:00,31.22,31.24,31.22,31.24,15000.0,31.22,31.24,31.22,31.24,15000.0
2022-08-01 12:30:00,31.26,31.27,31.26,31.26,20000.0,31.26,31.27,31.26,31.26,20000.0
2022-08-01 12:35:00,31.24,31.25,31.2,31.2,55000.0,31.24,31.25,31.2,31.2,55000.0
2022-08-01 12:40:00,31.21,31.21,31.17,31.17,50000.0,31.21,31.21,31.17,31.17,50000.0
2022-08-01 12:45:00,31.19,31.21,31.08,31.08,172550.0,31.19,31.21,31.08,31.08,172550.0
2022-08-01 12:50:00,31.08,31.14,31.08,31.11,40000.0,31.08,31.14,31.08,31.11,40000.0
2022-08-01 12:55:00,31.07,31.1,31.03,31.03,45300.0,31.07,31.1,31.03,31.03,45300.0
2022-08-01 13:00:00,31.04,31.04,30.98,30.99,83300.0,31.04,31.04,30.98,30.99,83300.0
2022-08-01 13:05:00,31.0,31.08,30.98,31.08,55000.0,31.0,31.08,30.98,31.08,55000.0
2022-08-01 13:10:00,31.06,31.08,31.05,31.08,90250.0,31.06,31.08,31.05,31.08,90250.0
2022-08-01 13:15:00,31.1,31.13,31.06,31.06,45000.0,31.1,31.13,31.06,31.06,45000.0
2022-08-01 13:20:00,31.08,31.08,31.08,31.08,5000.0,31.08,31.08,31.08,31.08,5000.0
2022-08-01 13:25:00,31.11,31.12,31.1,31.12,20000.0,31.11,31.12,31.1,31.12,20000.0
2022-08-01 13:30:00,31.08,31.12,31.08,31.12,49900.0,31.08,31.12,31.08,31.12,49900.0
2022-08-01 13:35:00,31.11,31.13,31.09,31.12,106150.0,31.11,31.13,31.09,31.12,106150.0
2022-08-01 13:40:00,31.1,31.12,31.1,31.1,35500.0,31.1,31.12,31.1,31.1,35500.0
2022-08-01 13:45:00,31.08,31.13,31.08,31.12,78750.0,31.08,31.13,31.08,31.12,78750.0
2022-08-01 13:50:00,31.14,31.22,31.14,31.22,39900.0,31.14,31.22,31.14,31.22,39900.0
2022-08-01 13:55:00,31.15,31.2,31.15,31.2,10000.0,31.15,31.2,31.15,31.2,10000.0
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 14:05:00,31.15,31.15,31.15,31.15,0.0,31.15,31.15,31.15,31.15,0.0
2022-08-01 14:10:00,31.17,31.17,31.17,31.17,5000.0,31.17,31.17,31.17,31.17,5000.0
2022-08-01 14:15:00,31.2,31.2,31.19,31.19,10800.0,31.2,31.2,31.19,31.19,10800.0
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 14:25:00,31.15,31.15,31.15,31.15,0.0,31.15,31.15,31.15,31.15,0.0
2022-08-01 14:30:00,31.13,31.16,31.13,31.16,10000.0,31.13,31.16,31.13,31.16,10000.0
2022-08-01 14:35:00,31.16,31.16,31.16,31.16,10050.0,31.16,31.16,31.16,31.16,10050.0
2022-08-01 14:40:00,31.09,31.1,31.08,31.08,30000.0,31.09,31.1,31.08,31.08,30000.0
2022-08-01 14:45:00,31.06,31.06,31.06,31.06,5000.0,31.06,31.06,31.06,31.06,5000.0
2022-08-01 14:50:00,31.08,31.08,31.08,31.08,5000.0,31.08,31.08,31.08,31.08,5000.0
2022-08-01 14:55:00,31.16,31.16,31.12,31.12,30000.0,31.16,31.16,31.12,31.12,30000.0
2022-08-01 15:00:00,31.15,31.15,31.15,31.15,5000.0,31.15,31.15,31.15,31.15,5000.0
2022-08-01 15:05:00,31.13,31.14,31.13,31.14,10000.0,31.13,31.14,31.13,31.14,10000.0
2022-08-01 15:10:00,31.14,31.14,31.14,31.14,0.0,31.14,31.14,31.14,31.14,0.0
2022-08-01 15:15:00,31.17,31.17,31.16,31.16,35000.0,31.17,31.17,31.16,31.16,35000.0
2022-08-01 15:20:00,31.16,31.16,31.12,31.13,98200.0,31.16,31.16,31.12,31.13,98200.0
2022-08-01 15:25:00,31.13,31.16,31.12,31.12,17750.0,31.13,31.16,31.12,31.12,17750.0
2022-08-01 15:30:00,31.14,31.14,31.12,31.14,20000.0,31.14,31.14,31.12,31.14,20000.0
2022-08-01 15:35:00,31.15,31.17,31.14,31.14,65000.0,31.15,31.17,31.14,31.14,65000.0
2022-08-01 15:40:00,31.15,31.18,31.15,31.18,10000.0,31.15,31.18,31.15,31.18,10000.0
2022-08-01 15:45:00,31.16,31.2,31.15,31.19,65000.0,31.16,31.2,31.15,31.19,65000.0
2022-08-01 15:50:00,31.21,31.21,31.16,31.16,75000.0,31.21,31.21,31.16,31.16,75000.0
2022-08-01 15:55:00,31.16,31.16,31.12,31.14,225600.0,31.16,31.16,31.12,31.14,225600.0
2022-08-02 09:30:00,30.98,30.98,30.96,30.98,84850.0,30.98,30.98,30.96,30.98,84850.0
2022-08-02 09:35:00,31.07,31.07,31.02,31.07,42500.0,31.07,31.07,31.02,31.07,42500.0
2022-08-02 09:40:00,31.12,31.13,31.03,31.03,60650.0,31.12,31.13,31.03,31.03,60650.0
2022-08-02 09:45:00,31.0,31.13,31.0,31.06,40000.0,31.0,31.13,31.0,31.06,40000.0
2022-08-02 09:50:00,31.07,31.07,30.94,30.97,77600.0,31.07,31.07,30.94,30.97,77600.0
2022-08-02 09:55:00,30.96,31.03,30.94,31.03,45000.0,30.96,31.03,30.94,31.03,45000.0
2022-08-02 10:00:00,31.05,31.05,31.02,31.03,18100.0,31.05,31.05,31.02,31.03,18100.0
2022-08-02 10:05:00,31.0,31.0,30.95,30.96,97350.0,31.0,31.0,30.95,30.96,97350.0
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 10:15:00,31.1,31.1,31.1,31.1,0.0,31.1,31.1,31.1,31.1,0.0
2022-08-02 10:20:00,31.09,31.09,31.09,31.09,5000.0,31.09,31.09,31.09,31.09,5000.0
2022-08-02 10:25:00,31.0,31.0,31.0,31.0,35000.0,31.0,31.0,31.0,31.0,35000.0
2022-08-02 10:30:00,31.07,31.07,31.06,31.06,10000.0,31.07,31.07,31.06,31.06,10000.0
2022-08-02 10:35:00,31.12,31.2,31.12,31.2,15050.0,31.12,31.2,31.12,31.2,15050.0
2022-08-02 10:40:00,31.16,31.16,31.16,31.16,5000.0,31.16,31.16,31.16,31.16,5000.0
2022-08-02 10:45:00,31.25,31.25,31.22,31.22,10000.0,31.25,31.25,31.22,31.22,10000.0
2022-08-02 10:50:00,31.26,31.35,31.23,31.35,50000.0,31.26,31.35,31.23,31.35,50000.0
2022-08-02 10:55:00,31.31,31.31,31.3,31.3,15000.0,31.31,31.31,31.3,31.3,15000.0
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 11:05:00,31.3,31.3,31.3,31.3,0.0,31.3,31.3,31.3,31.3,0.0
2022-08-02 11:10:00,31.3,31.3,31.3,31.3,0.0,31.3,31.3,31.3,31.3,0.0
2022-08-02 11:15:00,31.27,31.27,31.23,31.23,12500.0,31.27,31.27,31.23,31.23,12500.0
2022-08-02 11:20:00,31.21,31.21,31.21,31.21,5000.0,31.21,31.21,31.21,31.21,5000.0
2022-08-02 11:25:00,31.25,31.31,31.25,31.31,10000.0,31.25,31.31,31.25,31.31,10000.0
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 11:35:00,31.31,31.31,31.31,31.31,0.0,31.31,31.31,31.31,31.31,0.0
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 11:45:00,31.34,31.34,31.34,31.34,0.0,31.34,31.34,31.34,31.34,0.0
2022-08-02 11:50:00,31.34,31.34,31.34,31.34,0.0,31.34,31.34,31.34,31.34,0.0
2022-08-02 11:55:00,31.31,31.33,31.29,31.32,20000.0,31.31,31.33,31.29,31.32,20000.0
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 12:05:00,31.32,31.32,31.32,31.32,0.0,31.32,31.32,31.32,31.32,0.0
2022-08-02 12:10:00,31.37,31.47,31.37,31.43,39300.0,31.37,31.47,31.37,31.43,39300.0
2022-08-02 12:15:00,31.44,31.48,31.42,31.48,28850.0,31.44,31.48,31.42,31.48,28850.0
2022-08-02 12:20:00,31.47,31.51,31.47,31.49,40250.0,31.47,31.51,31.47,31.49,40250.0
2022-08-02 12:25:00,31.47,31.5,31.46,31.5,30500.0,31.47,31.5,31.46,31.5,30500.0
2022-08-02 12:30:00,31.52,31.54,31.51,31.51,70500.0,31.52,31.54,31.51,31.51,70500.0
2022-08-02 12:35:00,31.49,31.49,31.49,31.49,10000.0,31.49,31.49,31.49,31.49,10000.0
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 12:45:00,31.52,31.52,31.52,31.52,0.0,31.52,31.52,31.52,31.52,0.0
2022-08-02 12:50:00,31.47,31.48,31.47,31.47,19850.0,31.47,31.48,31.47,31.47,19850.0
2022-08-02 12:55:00,31.43,31.43,31.43,31.43,7200.0,31.43,31.43,31.43,31.43,7200.0
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 13:05:00,31.45,31.45,31.45,31.45,0.0,31.45,31.45,31.45,31.45,0.0
2022-08-02 13:10:00,31.47,31.47,31.47,31.47,5000.0,31.47,31.47,31.47,31.47,5000.0
2022-08-02 13:15:00,31.46,31.46,31.46,31.46,5000.0,31.46,31.46,31.46,31.46,5000.0
2022-08-02 13:20:00,31.45,31.45,31.44,31.44,20000.0,31.45,31.45,31.44,31.44,20000.0
2022-08-02 13:25:00,31.41,31.41,31.21,31.21,80000.0,31.41,31.41,31.21,31.21,80000.0
2022-08-02 13:30:00,31.17,31.18,31.14,31.18,30000.0,31.17,31.18,31.14,31.18,30000.0
2022-08-02 13:35:00,31.2,31.2,31.14,31.19,20000.0,31.2,31.2,31.14,31.19,20000.0
2022-08-02 13:40:00,31.2,31.21,31.2,31.21,20000.0,31.2,31.21,31.2,31.21,20000.0
2022-08-02 13:45:00,31.16,31.16,31.16,31.16,16250.0,31.16,31.16,31.16,31.16,16250.0
2022-08-02 13:50:00,31.16,31.16,31.16,31.16,0.0,31.16,31.16,31.16,31.16,0.0
2022-08-02 13:55:00,31.2,31.2,31.2,31.2,8150.0,31.2,31.2,31.2,31.2,8150.0
2022-08-02 14:00:00,31.2,31.2,31.2,31.2,0.0,31.2,31.2,31.2,31.2,0.0
2022-08-02 14:05:00,31.24,31.29,31.24,31.29,15000.0,31.24,31.29,31.24,31.29,15000.0
2022-08-02 14:10:00,31.3,31.3,31.3,31.3,5000.0,31.3,31.3,31.3,31.3,5000.0
2022-08-02 14:15:00,31.28,31.28,31.27,31.27,18050.0,31.28,31.28,31.27,31.27,18050.0
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 14:25:00,31.29,31.29,31.29,31.29,0.0,31.29,31.29,31.29,31.29,0.0
2022-08-02 14:30:00,31.29,31.29,31.29,31.29,0.0,31.29,31.29,31.29,31.29,0.0
2022-08-02 14:35:00,31.29,31.29,31.29,31.29,0.0,31.29,31.29,31.29,31.29,0.0
2022-08-02 14:40:00,31.29,31.29,31.29,31.29,0.0,31.29,31.29,31.29,31.29,0.0
2022-08-02 14:45:00,31.17,31.25,31.16,31.25,15000.0,31.17,31.25,31.16,31.25,15000.0
2022-08-02 14:50:00,31.2,31.2,31.17,31.17,20000.0,31.2,31.2,31.17,31.17,20000.0
2022-08-02 14:55:00,31.2,31.2,31.16,31.16,85000.0,31.2,31.2,31.16,31.16,85000.0
2022-08-02 15:00:00,31.14,31.17,31.12,31.14,73800.0,31.14,31.17,31.12,31.14,73800.0
2022-08-02 15:05:00,31.14,31.14,31.14,31.14,5000.0,31.14,31.14,31.14,31.14,5000.0
2022-08-02 15:10:00,31.16,31.18,31.16,31.18,26700.0,31.16,31.18,31.16,31.18,26700.0
2022-08-02 15:15:00,31.12,31.12,31.1,31.1,15000.0,31.12,31.12,31.1,31.1,15000.0
2022-08-02 15:20:00,31.1,31.1,31.1,31.1,0.0,31.1,31.1,31.1,31.1,0.0
2022-08-02 15:25:00,31.11,31.15,31.11,31.15,21200.0,31.11,31.15,31.11,31.15,21200.0
2022-08-02 15:30:00,31.15,31.15,31.11,31.13,33500.0,31.15,31.15,31.11,31.13,33500.0
2022-08-02 15:35:00,31.13,31.18,31.13,31.15,45250.0,31.13,31.18,31.13,31.15,45250.0
2022-08-02 15:40:00,31.12,31.14,31.12,31.14,20000.0,31.12,31.14,31.12,31.14,20000.0
2022-08-02 15:45:00,31.14,31.14,31.09,31.11,50000.0,31.14,31.14,31.09,31.11,50000.0
2022-08-02 15:50:00,31.08,31.11,31.08,31.1,35000.0,31.08,31.11,31.08,31.1,35000.0
2022-08-02 15:55:00,31.06,31.07,30.97,30.98,213100.0,31.06,31.07,30.97,30.98,213100.0
2022-08-03 09:30:00,31.22,31.36,31.11,31.18,162400.0,31.22,31.36,31.11,31.18,162400.0
2022-08-03 09:35:00,31.06,31.22,31.05,31.16,101450.0,31.06,31.22,31.05,31.16,101450.0
2022-08-03 09:40:00,31.1,31.1,31.01,31.01,10000.0,31.1,31.1,31.01,31.01,10000.0
2022-08-03 09:45:00,31.0,31.08,31.0,31.05,37450.0,31.0,31.08,31.0,31.05,37450.0
2022-08-03 09:50:00,31.2,31.2,31.2,31.2,32400.0,31.2,31.2,31.2,31.2,32400.0
2022-08-03 09:55:00,31.17,31.29,31.17,31.24,47600.0,31.17,31.29,31.17,31.24,47600.0
2022-08-03 10:00:00,31.26,31.26,31.11,31.25,25000.0,31.26,31.26,31.11,31.25,25000.0
2022-08-03 10:05:00,31.25,31.3,31.21,31.21,55000.0,31.25,31.3,31.21,31.21,55000.0
2022-08-03 10:10:00,31.26,31.3,31.24,31.24,45350.0,31.26,31.3,31.24,31.24,45350.0
2022-08-03 10:15:00,31.21,31.21,31.12,31.12,20000.0,31.21,31.21,31.12,31.12,20000.0
2022-08-03 10:20:00,31.12,31.12,31.12,31.12,0.0,31.12,31.12,31.12,31.12,0.0
2022-08-03 10:25:00,31.14,31.14,31.14,31.14,5000.0,31.14,31.14,31.14,31.14,5000.0
2022-08-03 10:30:00,31.13,31.14,31.12,31.14,20000.0,31.13,31.14,31.12,31.14,20000.0
2022-08-03 10:35:00,31.08,31.15,31.08,31.11,25000.0,31.08,31.15,31.08,31.11,25000.0
2022-08-03 10:40:00,31.11,31.11,31.11,31.11,0.0,31.11,31.11,31.11,31.11,0.0
2022-08-03 10:45:00,31.21,31.3,31.21,31.27,45000.0,31.21,31.3,31.21,31.27,45000.0
2022-08-03 10:50:00,31.26,31.26,31.26,31.26,30000.0,31.26,31.26,31.26,31.26,30000.0
2022-08-03 10:55:00,31.22,31.25,31.22,31.23,94600.0,31.22,31.25,31.22,31.23,94600.0
2022-08-03 11:00:00,31.21,31.21,31.21,31.21,5000.0,31.21,31.21,31.21,31.21,5000.0
2022-08-03 11:05:00,31.24,31.24,31.24,31.24,45000.0,31.24,31.24,31.24,31.24,45000.0
2022-08-03 11:10:00,31.31,31.34,31.23,31.34,41550.0,31.31,31.34,31.23,31.34,41550.0
2022-08-03 11:15:00,31.33,31.33,31.28,31.28,15000.0,31.33,31.33,31.28,31.28,15000.0
2022-08-03 11:20:00,31.31,31.34,31.31,31.34,10000.0,31.31,31.34,31.31,31.34,10000.0
2022-08-03 11:25:00,31.3,31.3,31.3,31.3,5000.0,31.3,31.3,31.3,31.3,5000.0
2022-08-03 11:30:00,31.29,31.29,31.29,31.29,15000.0,31.29,31.29,31.29,31.29,15000.0
2022-08-03 11:35:00,31.34,31.35,31.33,31.34,46350.0,31.34,31.35,31.33,31.34,46350.0
2022-08-03 11:40:00,31.39,31.39,31.37,31.37,20000.0,31.39,31.39,31.37,31.37,20000.0
2022-08-03 11:45:00,31.38,31.38,31.38,31.38,5000.0,31.38,31.38,31.38,31.38,5000.0
2022-08-03 11:50:00,31.34,31.35,31.33,31.35,45000.0,31.34,31.35,31.33,31.35,45000.0
2022-08-03 11:55:00,31.4,31.41,31.39,31.39,20000.0,31.4,31.41,31.39,31.39,20000.0
2022-08-03 12:00:00,31.4,31.51,31.4,31.51,158550.0,31.4,31.51,31.4,31.51,158550.0
2022-08-03 12:05:00,31.51,31.6,31.51,31.56,50000.0,31.51,31.6,31.51,31.56,50000.0
2022-08-03 12:10:00,31.54,31.54,31.5,31.5,52450.0,31.54,31.54,31.5,31.5,52450.0
2022-08-03 12:15:00,31.54,31.54,31.53,31.54,60000.0,31.54,31.54,31.53,31.54,60000.0
2022-08-03 12:20:00,31.56,31.56,31.54,31.56,20000.0,31.56,31.56,31.54,31.56,20000.0
2022-08-03 12:25:00,31.57,31.58,31.57,31.58,15000.0,31.57,31.58,31.57,31.58,15000.0
2022-08-03 12:30:00,31.57,31.6,31.54,31.58,30000.0,31.57,31.6,31.54,31.58,30000.0
2022-08-03 12:35:00,31.65,31.74,31.65,31.72,120200.0,31.65,31.74,31.65,31.72,120200.0
2022-08-03 12:40:00,31.69,31.69,31.68,31.68,35300.0,31.69,31.69,31.68,31.68,35300.0
2022-08-03 12:45:00,31.7,31.75,31.7,31.71,34450.0,31.7,31.75,31.7,31.71,34450.0
2022-08-03 12:50:00,31.75,31.75,31.75,31.75,10000.0,31.75,31.75,31.75,31.75,10000.0
2022-08-03 12:55:00,31.7,31.73,31.7,31.73,10000.0,31.7,31.73,31.7,31.73,10000.0
2022-08-03 13:00:00,31.74,31.75,31.71,31.75,30000.0,31.74,31.75,31.71,31.75,30000.0
2022-08-03 13:05:00,31.74,31.74,31.73,31.73,10000.0,31.74,31.74,31.73,31.73,10000.0
2022-08-03 13:10:00,31.77,31.84,31.77,31.82,45000.0,31.77,31.84,31.77,31.82,45000.0
2022-08-03 13:15:00,31.85,31.91,31.83,31.88,80000.0,31.85,31.91,31.83,31.88,80000.0
2022-08-03 13:20:00,31.87,31.9,31.79,31.88,50000.0,31.87,31.9,31.79,31.88,50000.0
2022-08-03 13:25:00,31.9,31.92,31.88,31.92,42500.0,31.9,31.92,31.88,31.92,42500.0
2022-08-03 13:30:00,31.9,31.9,31.88,31.88,42500.0,31.9,31.9,31.88,31.88,42500.0
2022-08-03 13:35:00,31.84,31.86,31.84,31.84,40750.0,31.84,31.86,31.84,31.84,40750.0
2022-08-03 13:40:00,31.77,31.8,31.77,31.78,25000.0,31.77,31.8,31.77,31.78,25000.0
2022-08-03 13:45:00,31.77,31.78,31.74,31.74,42300.0,31.77,31.78,31.74,31.74,42300.0
2022-08-03 13:50:00,31.77,31.9,31.77,31.88,66900.0,31.77,31.9,31.77,31.88,66900.0
2022-08-03 13:55:00,31.86,31.9,31.86,31.9,58500.0,31.86,31.9,31.86,31.9,58500.0
2022-08-03 14:00:00,31.89,31.89,31.89,31.89,5000.0,31.89,31.89,31.89,31.89,5000.0
2022-08-03 14:05:00,31.93,31.93,31.92,31.93,15000.0,31.93,31.93,31.92,31.93,15000.0
2022-08-03 14:10:00,31.92,31.92,31.91,31.91,37500.0,31.92,31.92,31.91,31.91,37500.0
2022-08-03 14:15:00,31.93,31.96,31.91,31.96,134550.0,31.93,31.96,31.91,31.96,134550.0
2022-08-03 14:20:00,31.96,31.98,31.95,31.98,16100.0,31.96,31.98,31.95,31.98,16100.0
2022-08-03 14:25:00,31.94,31.96,31.92,31.92,15000.0,31.94,31.96,31.92,31.92,15000.0
2022-08-03 14:30:00,31.92,31.92,31.92,31.92,0.0,31.92,31.92,31.92,31.92,0.0
2022-08-03 14:35:00,31.9,31.9,31.87,31.87,89700.0,31.9,31.9,31.87,31.87,89700.0
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 14:45:00,31.84,31.84,31.84,31.84,0.0,31.84,31.84,31.84,31.84,0.0
2022-08-03 14:50:00,31.84,31.84,31.84,31.84,0.0,31.84,31.84,31.84,31.84,0.0
2022-08-03 14:55:00,31.79,31.82,31.79,31.82,40000.0,31.79,31.82,31.79,31.82,40000.0
2022-08-03 15:00:00,31.81,31.81,31.79,31.8,25000.0,31.81,31.81,31.79,31.8,25000.0
2022-08-03 15:05:00,31.8,31.8,31.78,31.78,20000.0,31.8,31.8,31.78,31.78,20000.0
2022-08-03 15:10:00,31.77,31.77,31.74,31.74,43750.0,31.77,31.77,31.74,31.74,43750.0
2022-08-03 15:15:00,31.74,31.76,31.72,31.72,30000.0,31.74,31.76,31.72,31.72,30000.0
2022-08-03 15:20:00,31.73,31.73,31.73,31.73,16750.0,31.73,31.73,31.73,31.73,16750.0
2022-08-03 15:25:00,31.72,31.74,31.71,31.73,45000.0,31.72,31.74,31.71,31.73,45000.0
2022-08-03 15:30:00,31.72,31.72,31.7,31.71,35000.0,31.72,31.72,31.7,31.71,35000.0
2022-08-03 15:35:00,31.74,31.77,31.73,31.77,90000.0,31.74,31.77,31.73,31.77,90000.0
2022-08-03 15:40:00,31.78,31.84,31.78,31.84,25000.0,31.78,31.84,31.78,31.84,25000.0
2022-08-03 15:45:00,31.82,31.82,31.76,31.79,58800.0,31.82,31.82,31.76,31.79,58800.0
2022-08-03 15:50:00,31.77,31.8,31.74,31.74,60000.0,31.77,31.8,31.74,31.74,60000.0
2022-08-03 15:55:00,31.74,31.74,31.68,31.7,218400.0,31.74,31.74,31.68,31.7,218400.0
2022-08-04 09:30:00,31.7,31.7,31.54,31.58,210450.0,31.7,31.7,31.54,31.58,210450.0
2022-08-04 09:35:00,31.69,31.84,31.6,31.6,82500.0,31.69,31.84,31.6,31.6,82500.0
2022-08-04 09:40:00,31.59,31.83,31.59,31.62,70150.0,31.59,31.83,31.59,31.62,70150.0
2022-08-04 09:45:00,31.64,31.82,31.64,31.78,40000.0,31.64,31.82,31.64,31.78,40000.0
2022-08-04 09:50:00,31.8,31.89,31.75,31.83,136250.0,31.8,31.89,31.75,31.83,136250.0
2022-08-04 09:55:00,31.83,31.83,31.77,31.8,77450.0,31.83,31.83,31.77,31.8,77450.0
2022-08-04 10:00:00,31.8,31.92,31.8,31.89,47500.0,31.8,31.92,31.8,31.89,47500.0
2022-08-04 10:05:00,31.87,31.9,31.81,31.85,136000.0,31.87,31.9,31.81,31.85,136000.0
2022-08-04 10:10:00,31.82,31.88,31.82,31.87,26600.0,31.82,31.88,31.82,31.87,26600.0
2022-08-04 10:15:00,31.9,31.98,31.87,31.98,90000.0,31.9,31.98,31.87,31.98,90000.0
2022-08-04 10:20:00,31.94,31.96,31.84,31.94,22500.0,31.94,31.96,31.84,31.94,22500.0
2022-08-04 10:25:00,31.91,31.94,31.8,31.82,77800.0,31.91,31.94,31.8,31.82,77800.0
2022-08-04 10:30:00,31.86,31.9,31.76,31.77,42500.0,31.86,31.9,31.76,31.77,42500.0
2022-08-04 10:35:00,31.77,31.85,31.68,31.68,30750.0,31.77,31.85,31.68,31.68,30750.0
2022-08-04 10:40:00,31.73,31.79,31.72,31.79,20000.0,31.73,31.79,31.72,31.79,20000.0
2022-08-04 10:45:00,31.74,31.92,31.69,31.92,31700.0,31.74,31.92,31.69,31.92,31700.0
2022-08-04 10:50:00,31.77,31.77,31.77,31.77,5000.0,31.77,31.77,31.77,31.77,5000.0
2022-08-04 10:55:00,31.77,31.78,31.77,31.78,273350.0,31.77,31.78,31.77,31.78,273350.0
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 11:05:00,31.78,31.78,31.78,31.78,0.0,31.78,31.78,31.78,31.78,0.0
2022-08-04 11:10:00,31.76,31.78,31.7,31.76,45000.0,31.76,31.78,31.7,31.76,45000.0
2022-08-04 11:15:00,31.77,31.78,31.69,31.76,99650.0,31.77,31.78,31.69,31.76,99650.0
2022-08-04 11:20:00,31.75,31.75,31.75,31.75,5000.0,31.75,31.75,31.75,31.75,5000.0
2022-08-04 11:25:00,31.74,31.79,31.61,31.67,75000.0,31.74,31.79,31.61,31.67,75000.0
2022-08-04 11:30:00,31.61,31.61,31.61,31.61,5000.0,31.61,31.61,31.61,31.61,5000.0
2022-08-04 11:35:00,31.62,31.62,31.56,31.56,35000.0,31.62,31.62,31.56,31.56,35000.0
2022-08-04 11:40:00,31.55,31.67,31.55,31.59,65050.0,31.55,31.67,31.55,31.59,65050.0
2022-08-04 11:45:00,31.67,31.67,31.59,31.59,15000.0,31.67,31.67,31.59,31.59,15000.0
2022-08-04 11:50:00,31.63,31.63,31.63,31.63,5000.0,31.63,31.63,31.63,31.63,5000.0
2022-08-04 11:55:00,31.63,31.7,31.61,31.64,50200.0,31.63,31.7,31.61,31.64,50200.0
2022-08-04 12:00:00,31.68,31.68,31.63,31.63,10450.0,31.68,31.68,31.63,31.63,10450.0
2022-08-04 12:05:00,31.65,31.65,31.61,31.61,30000.0,31.65,31.65,31.61,31.61,30000.0
2022-08-04 12:10:00,31.66,31.7,31.66,31.7,10000.0,31.66,31.7,31.66,31.7,10000.0
2022-08-04 12:15:00,31.66,31.68,31.64,31.64,15000.0,31.66,31.68,31.64,31.64,15000.0
2022-08-04 12:20:00,31.64,31.7,31.64,31.69,49750.0,31.64,31.7,31.64,31.69,49750.0
2022-08-04 12:25:00,31.67,31.72,31.62,31.62,70000.0,31.67,31.72,31.62,31.62,70000.0
2022-08-04 12:30:00,31.62,31.68,31.6,31.6,69250.0,31.62,31.68,31.6,31.6,69250.0
2022-08-04 12:35:00,31.6,31.65,31.58,31.59,20000.0,31.6,31.65,31.58,31.59,20000.0
2022-08-04 12:40:00,31.6,31.6,31.57,31.57,10000.0,31.6,31.6,31.57,31.57,10000.0
2022-08-04 12:45:00,31.62,31.62,31.58,31.58,25000.0,31.62,31.62,31.58,31.58,25000.0
2022-08-04 12:50:00,31.56,31.56,31.56,31.56,5000.0,31.56,31.56,31.56,31.56,5000.0
2022-08-04 12:55:00,31.6,31.6,31.6,31.6,10000.0,31.6,31.6,31.6,31.6,10000.0
2022-08-04 13:00:00,31.61,31.64,31.57,31.64,30000.0,31.61,31.64,31.57,31.64,30000.0
2022-08-04 13:05:00,31.64,31.69,31.59,31.68,55800.0,31.64,31.69,31.59,31.68,55800.0
2022-08-04 13:10:00,31.67,31.83,31.66,31.81,122900.0,31.67,31.83,31.66,31.81,122900.0
2022-08-04 13:15:00,31.75,31.75,31.75,31.75,5000.0,31.75,31.75,31.75,31.75,5000.0
2022-08-04 13:20:00,31.71,31.71,31.69,31.69,15050.0,31.71,31.71,31.69,31.69,15050.0
2022-08-04 13:25:00,31.69,31.69,31.69,31.69,5900.0,31.69,31.69,31.69,31.69,5900.0
2022-08-04 13:30:00,31.74,31.74,31.73,31.73,15000.0,31.74,31.74,31.73,31.73,15000.0
2022-08-04 13:35:00,31.73,31.73,31.7,31.7,10000.0,31.73,31.73,31.7,31.7,10000.0
2022-08-04 13:40:00,31.76,31.83,31.76,31.77,45250.0,31.76,31.83,31.76,31.77,45250.0
2022-08-04 13:45:00,31.74,31.74,31.74,31.74,5900.0,31.74,31.74,31.74,31.74,5900.0
2022-08-04 13:50:00,31.74,31.74,31.7,31.7,10000.0,31.74,31.74,31.7,31.7,10000.0
2022-08-04 13:55:00,31.69,31.7,31.69,31.7,15050.0,31.69,31.7,31.69,31.7,15050.0
2022-08-04 14:00:00,31.67,31.67,31.67,31.67,5000.0,31.67,31.67,31.67,31.67,5000.0
2022-08-04 14:05:00,31.66,31.66,31.66,31.66,5000.0,31.66,31.66,31.66,31.66,5000.0
2022-08-04 14:10:00,31.67,31.82,31.65,31.74,110900.0,31.67,31.82,31.65,31.74,110900.0
2022-08-04 14:15:00,31.75,31.77,31.73,31.75,40000.0,31.75,31.77,31.73,31.75,40000.0
2022-08-04 14:20:00,31.68,31.68,31.68,31.68,10000.0,31.68,31.68,31.68,31.68,10000.0
2022-08-04 14:25:00,31.72,31.72,31.72,31.72,5000.0,31.72,31.72,31.72,31.72,5000.0
2022-08-04 14:30:00,31.73,31.73,31.71,31.73,15900.0,31.73,31.73,31.71,31.73,15900.0
2022-08-04 14:35:00,31.68,31.68,31.68,31.68,20000.0,31.68,31.68,31.68,31.68,20000.0
2022-08-04 14:40:00,31.68,31.74,31.68,31.74,25000.0,31.68,31.74,31.68,31.74,25000.0
2022-08-04 14:45:00,31.76,31.76,31.76,31.76,15000.0,31.76,31.76,31.76,31.76,15000.0
2022-08-04 14:50:00,31.75,31.81,31.74,31.75,116850.0,31.75,31.81,31.74,31.75,116850.0
2022-08-04 14:55:00,31.81,31.81,31.79,31.79,10000.0,31.81,31.81,31.79,31.79,10000.0
2022-08-04 15:00:00,31.79,31.79,31.7,31.72,304050.0,31.79,31.79,31.7,31.72,304050.0
2022-08-04 15:05:00,31.74,31.74,31.74,31.74,5000.0,31.74,31.74,31.74,31.74,5000.0
2022-08-04 15:10:00,31.74,31.74,31.74,31.74,0.0,31.74,31.74,31.74,31.74,0.0
2022-08-04 15:15:00,31.81,31.81,31.81,31.81,5000.0,31.81,31.81,31.81,31.81,5000.0
2022-08-04 15:20:00,31.77,31.77,31.74,31.74,60500.0,31.77,31.77,31.74,31.74,60500.0
2022-08-04 15:25:00,31.71,31.73,31.71,31.73,25000.0,31.71,31.73,31.71,31.73,25000.0
2022-08-04 15:30:00,31.75,31.76,31.73,31.74,64900.0,31.75,31.76,31.73,31.74,64900.0
2022-08-04 15:35:00,31.72,31.73,31.72,31.73,65000.0,31.72,31.73,31.72,31.73,65000.0
2022-08-04 15:40:00,31.72,31.78,31.72,31.75,125000.0,31.72,31.78,31.72,31.75,125000.0
2022-08-04 15:45:00,31.72,31.76,31.71,31.76,75000.0,31.72,31.76,31.71,31.76,75000.0
2022-08-04 15:50:00,31.81,31.81,31.73,31.77,90000.0,31.81,31.81,31.73,31.77,90000.0
2022-08-04 15:55:00,31.74,31.75,31.65,31.66,521650.0,31.74,31.75,31.65,31.66,521650.0
2022-08-05 09:30:00,31.4,31.6,31.24,31.59,255800.0,31.4,31.6,31.24,31.59,255800.0
2022-08-05 09:35:00,31.59,31.66,31.53,31.53,33600.0,31.59,31.66,31.53,31.53,33600.0
2022-08-05 09:40:00,31.46,31.46,31.41,31.43,30000.0,31.46,31.46,31.41,31.43,30000.0
2022-08-05 09:45:00,31.48,31.53,31.38,31.52,30000.0,31.48,31.53,31.38,31.52,30000.0
2022-08-05 09:50:00,31.48,31.53,31.48,31.53,15000.0,31.48,31.53,31.48,31.53,15000.0
2022-08-05 09:55:00,31.5,31.54,31.5,31.54,106050.0,31.5,31.54,31.5,31.54,106050.0
2022-08-05 10:00:00,31.52,31.57,31.51,31.57,37300.0,31.52,31.57,31.51,31.57,37300.0
2022-08-05 10:05:00,31.56,31.66,31.56,31.61,20000.0,31.56,31.66,31.56,31.61,20000.0
2022-08-05 10:10:00,31.66,31.78,31.66,31.78,44200.0,31.66,31.78,31.66,31.78,44200.0
2022-08-05 10:15:00,31.73,31.8,31.73,31.76,32500.0,31.73,31.8,31.73,31.76,32500.0
2022-08-05 10:20:00,31.82,31.82,31.71,31.82,30000.0,31.82,31.82,31.71,31.82,30000.0
2022-08-05 10:25:00,31.82,31.82,31.67,31.75,55000.0,31.82,31.82,31.67,31.75,55000.0
2022-08-05 10:30:00,31.73,31.77,31.73,31.77,20000.0,31.73,31.77,31.73,31.77,20000.0
2022-08-05 10:35:00,31.77,31.83,31.77,31.77,24200.0,31.77,31.83,31.77,31.77,24200.0
2022-08-05 10:40:00,31.77,31.81,31.77,31.81,45000.0,31.77,31.81,31.77,31.81,45000.0
2022-08-05 10:45:00,31.74,31.75,31.73,31.75,20200.0,31.74,31.75,31.73,31.75,20200.0
2022-08-05 10:50:00,31.73,31.73,31.64,31.66,85000.0,31.73,31.73,31.64,31.66,85000.0
2022-08-05 10:55:00,31.69,31.82,31.69,31.82,165000.0,31.69,31.82,31.69,31.82,165000.0
2022-08-05 11:00:00,31.8,31.8,31.73,31.73,52200.0,31.8,31.8,31.73,31.73,52200.0
2022-08-05 11:05:00,31.72,31.77,31.71,31.77,60000.0,31.72,31.77,31.71,31.77,60000.0
2022-08-05 11:10:00,31.7,31.73,31.7,31.7,20700.0,31.7,31.73,31.7,31.7,20700.0
2022-08-05 11:15:00,31.72,31.76,31.72,31.76,25000.0,31.72,31.76,31.72,31.76,25000.0
2022-08-05 11:20:00,31.77,31.8,31.72,31.72,35050.0,31.77,31.8,31.72,31.72,35050.0
2022-08-05 11:25:00,31.8,31.8,31.66,31.69,40300.0,31.8,31.8,31.66,31.69,40300.0
2022-08-05 11:30:00,31.68,31.76,31.68,31.7,40000.0,31.68,31.76,31.68,31.7,40000.0
2022-08-05 11:35:00,31.71,31.76,31.71,31.75,22500.0,31.71,31.76,31.71,31.75,22500.0
2022-08-05 11:40:00,31.69,31.69,31.66,31.66,20000.0,31.69,31.69,31.66,31.66,20000.0
2022-08-05 11:45:00,31.64,31.67,31.63,31.67,25000.0,31.64,31.67,31.63,31.67,25000.0
2022-08-05 11:50:00,31.7,31.71,31.7,31.71,10000.0,31.7,31.71,31.7,31.71,10000.0
2022-08-05 11:55:00,31.69,31.69,31.65,31.68,85000.0,31.69,31.69,31.65,31.68,85000.0
2022-08-05 12:00:00,31.74,31.74,31.74,31.74,5000.0,31.74,31.74,31.74,31.74,5000.0
2022-08-05 12:05:00,31.82,31.82,31.79,31.79,10000.0,31.82,31.82,31.79,31.79,10000.0
2022-08-05 12:10:00,31.8,31.85,31.78,31.82,42500.0,31.8,31.85,31.78,31.82,42500.0
2022-08-05 12:15:00,31.84,31.88,31.84,31.88,12500.0,31.84,31.88,31.84,31.88,12500.0
2022-08-05 12:20:00,31.84,31.84,31.84,31.84,5000.0,31.84,31.84,31.84,31.84,5000.0
2022-08-05 12:25:00,31.84,31.84,31.84,31.84,10000.0,31.84,31.84,31.84,31.84,10000.0
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 12:35:00,31.78,31.78,31.78,31.78,0.0,31.78,31.78,31.78,31.78,0.0
2022-08-05 12:40:00,31.8,31.8,31.8,31.8,5000.0,31.8,31.8,31.8,31.8,5000.0
2022-08-05 12:45:00,31.85,31.85,31.85,31.85,5000.0,31.85,31.85,31.85,31.85,5000.0
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 12:55:00,31.85,31.85,31.85,31.85,0.0,31.85,31.85,31.85,31.85,0.0
2022-08-05 13:00:00,31.9,31.9,31.88,31.88,30000.0,31.9,31.9,31.88,31.88,30000.0
2022-08-05 13:05:00,31.9,31.9,31.9,31.9,5000.0,31.9,31.9,31.9,31.9,5000.0
2022-08-05 13:10:00,31.91,31.91,31.9,31.9,10000.0,31.91,31.91,31.9,31.9,10000.0
2022-08-05 13:15:00,31.92,31.92,31.92,31.92,5000.0,31.92,31.92,31.92,31.92,5000.0
2022-08-05 13:20:00,31.84,31.92,31.84,31.92,10000.0,31.84,31.92,31.84,31.92,10000.0
2022-08-05 13:25:00,31.87,31.9,31.87,31.9,43750.0,31.87,31.9,31.87,31.9,43750.0
2022-08-05 13:30:00,31.96,31.96,31.93,31.93,15100.0,31.96,31.96,31.93,31.93,15100.0
2022-08-05 13:35:00,31.93,31.93,31.92,31.92,15000.0,31.93,31.93,31.92,31.92,15000.0
2022-08-05 13:40:00,31.9,31.9,31.9,31.9,5000.0,31.9,31.9,31.9,31.9,5000.0
2022-08-05 13:45:00,31.9,31.9,31.84,31.84,101050.0,31.9,31.9,31.84,31.84,101050.0
2022-08-05 13:50:00,31.86,31.88,31.86,31.88,15000.0,31.86,31.88,31.86,31.88,15000.0
2022-08-05 13:55:00,31.87,31.89,31.86,31.87,26300.0,31.87,31.89,31.86,31.87,26300.0
2022-08-05 14:00:00,31.87,31.9,31.87,31.87,30000.0,31.87,31.9,31.87,31.87,30000.0
2022-08-05 14:05:00,31.92,31.92,31.92,31.92,5000.0,31.92,31.92,31.92,31.92,5000.0
2022-08-05 14:10:00,31.88,31.88,31.84,31.84,49300.0,31.88,31.88,31.84,31.84,49300.0
2022-08-05 14:15:00,31.84,31.86,31.84,31.86,20000.0,31.84,31.86,31.84,31.86,20000.0
2022-08-05 14:20:00,31.86,31.86,31.86,31.86,0.0,31.86,31.86,31.86,31.86,0.0
2022-08-05 14:25:00,31.86,31.86,31.83,31.85,66200.0,31.86,31.86,31.83,31.85,66200.0
2022-08-05 14:30:00,31.84,31.89,31.84,31.89,19600.0,31.84,31.89,31.84,31.89,19600.0
2022-08-05 14:35:00,31.92,31.94,31.92,31.94,15000.0,31.92,31.94,31.92,31.94,15000.0
2022-08-05 14:40:00,31.94,31.94,31.91,31.93,40000.0,31.94,31.94,31.91,31.93,40000.0
2022-08-05 14:45:00,31.96,31.96,31.94,31.94,40000.0,31.96,31.96,31.94,31.94,40000.0
2022-08-05 14:50:00,31.94,31.95,31.93,31.93,16700.0,31.94,31.95,31.93,31.93,16700.0
2022-08-05 14:55:00,31.94,31.94,31.92,31.93,35000.0,31.94,31.94,31.92,31.93,35000.0
2022-08-05 15:00:00,31.94,31.95,31.93,31.93,30000.0,31.94,31.95,31.93,31.93,30000.0
2022-08-05 15:05:00,31.94,31.94,31.94,31.94,5650.0,31.94,31.94,31.94,31.94,5650.0
2022-08-05 15:10:00,31.98,31.98,31.97,31.97,15000.0,31.98,31.98,31.97,31.97,15000.0
2022-08-05 15:15:00,31.98,31.98,31.98,31.98,38800.0,31.98,31.98,31.98,31.98,38800.0
2022-08-05 15:20:00,31.99,31.99,31.97,31.97,37500.0,31.99,31.99,31.97,31.97,37500.0
2022-08-05 15:25:00,31.98,32.03,31.98,32.03,141650.0,31.98,32.03,31.98,32.03,141650.0
2022-08-05 15:30:00,32.03,32.07,32.03,32.07,41000.0,32.03,32.07,32.03,32.07,41000.0
2022-08-05 15:35:00,32.07,32.08,32.01,32.01,126200.0,32.07,32.08,32.01,32.01,126200.0
2022-08-05 15:40:00,31.97,31.98,31.96,31.96,100300.0,31.97,31.98,31.96,31.96,100300.0
2022-08-05 15:45:00,31.98,32.03,31.98,32.0,90000.0,31.98,32.03,31.98,32.0,90000.0
2022-08-05 15:50:00,32.02,32.07,31.99,32.07,160750.0,32.02,32.07,31.99,32.07,160750.0
2022-08-05 15:55:00,32.05,32.06,32.0,32.0,239800.0,32.05,32.06,32.0,32.0,239800.0
2022-08-08 09:30:00,32.2,32.3,32.19,32.19,134400.0,32.2,32.3,32.19,32.19,134400.0
2022-08-08 09:35:00,32.22,32.36,32.18,32.29,35000.0,32.22,32.36,32.18,32.29,35000.0
2022-08-08 09:40:00,32.39,32.49,32.39,32.4,52750.0,32.39,32.49,32.39,32.4,52750.0
2022-08-08 09:45:00,32.37,32.39,32.33,32.33,40000.0,32.37,32.39,32.33,32.33,40000.0
2022-08-08 09:50:00,32.4,32.49,32.39,32.39,37750.0,32.4,32.49,32.39,32.39,37750.0
2022-08-08 09:55:00,32.43,32.43,32.33,32.33,29400.0,32.43,32.43,32.33,32.33,29400.0
2022-08-08 10:00:00,32.34,32.4,32.31,32.31,25000.0,32.34,32.4,32.31,32.31,25000.0
2022-08-08 10:05:00,32.46,32.47,32.46,32.46,5000.0,32.46,32.47,32.46,32.46,5000.0
2022-08-08 10:10:00,32.41,32.41,32.4,32.4,53850.0,32.41,32.41,32.4,32.4,53850.0
2022-08-08 10:15:00,32.28,32.32,32.28,32.28,15000.0,32.28,32.32,32.28,32.28,15000.0
2022-08-08 10:20:00,32.34,32.35,32.29,32.35,34400.0,32.34,32.35,32.29,32.35,34400.0
2022-08-08 10:25:00,32.29,32.29,32.29,32.29,10000.0,32.29,32.29,32.29,32.29,10000.0
2022-08-08 10:30:00,32.23,32.32,32.23,32.32,18550.0,32.23,32.32,32.23,32.32,18550.0
2022-08-08 10:35:00,32.31,32.32,32.31,32.32,10000.0,32.31,32.32,32.31,32.32,10000.0
2022-08-08 10:40:00,32.24,32.33,32.24,32.33,22450.0,32.24,32.33,32.24,32.33,22450.0
2022-08-08 10:45:00,32.35,32.35,32.35,32.35,20000.0,32.35,32.35,32.35,32.35,20000.0
2022-08-08 10:50:00,32.36,32.41,32.36,32.41,15000.0,32.36,32.41,32.36,32.41,15000.0
2022-08-08 10:55:00,32.36,32.36,32.36,32.36,5000.0,32.36,32.36,32.36,32.36,5000.0
2022-08-08 11:00:00,32.47,32.47,32.47,32.47,9400.0,32.47,32.47,32.47,32.47,9400.0
2022-08-08 11:05:00,32.4,32.44,32.38,32.38,35750.0,32.4,32.44,32.38,32.38,35750.0
2022-08-08 11:10:00,32.42,32.42,32.42,32.42,10000.0,32.42,32.42,32.42,32.42,10000.0
2022-08-08 11:15:00,32.33,32.33,32.23,32.28,47500.0,32.33,32.33,32.23,32.28,47500.0
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 11:25:00,32.32,32.32,32.32,32.32,0.0,32.32,32.32,32.32,32.32,0.0
2022-08-08 11:30:00,32.32,32.32,32.32,32.32,0.0,32.32,32.32,32.32,32.32,0.0
2022-08-08 11:35:00,32.31,32.31,32.18,32.18,30500.0,32.31,32.31,32.18,32.18,30500.0
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 11:45:00,32.18,32.18,32.18,32.18,0.0,32.18,32.18,32.18,32.18,0.0
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 11:55:00,32.17,32.17,32.17,32.17,0.0,32.17,32.17,32.17,32.17,0.0
2022-08-08 12:00:00,32.31,32.31,32.25,32.25,15000.0,32.31,32.31,32.25,32.25,15000.0
2022-08-08 12:05:00,32.29,32.32,32.29,32.32,130000.0,32.29,32.32,32.29,32.32,130000.0
2022-08-08 12:10:00,32.32,32.32,32.29,32.29,23700.0,32.32,32.32,32.29,32.29,23700.0
2022-08-08 12:15:00,32.22,32.22,32.19,32.19,32600.0,32.22,32.22,32.19,32.19,32600.0
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 12:25:00,32.15,32.15,32.15,32.15,0.0,32.15,32.15,32.15,32.15,0.0
2022-08-08 12:30:00,32.19,32.22,32.19,32.22,10000.0,32.19,32.22,32.19,32.22,10000.0
2022-08-08 12:35:00,32.21,32.21,32.19,32.19,25000.0,32.21,32.21,32.19,32.19,25000.0
2022-08-08 12:40:00,32.19,32.19,32.19,32.19,0.0,32.19,32.19,32.19,32.19,0.0
2022-08-08 12:45:00,32.26,32.27,32.24,32.25,25450.0,32.26,32.27,32.24,32.25,25450.0
2022-08-08 12:50:00,32.25,32.25,32.23,32.23,10000.0,32.25,32.25,32.23,32.23,10000.0
2022-08-08 12:55:00,32.2,32.23,32.19,32.19,15000.0,32.2,32.23,32.19,32.19,15000.0
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 13:05:00,32.25,32.25,32.25,32.25,0.0,32.25,32.25,32.25,32.25,0.0
2022-08-08 13:10:00,32.27,32.28,32.27,32.28,10000.0,32.27,32.28,32.27,32.28,10000.0
2022-08-08 13:15:00,32.27,32.32,32.26,32.31,58700.0,32.27,32.32,32.26,32.31,58700.0
2022-08-08 13:20:00,32.31,32.32,32.28,32.28,38200.0,32.31,32.32,32.28,32.28,38200.0
2022-08-08 13:25:00,32.28,32.28,32.27,32.27,10000.0,32.28,32.28,32.27,32.27,10000.0
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 13:35:00,32.24,32.24,32.24,32.24,0.0,32.24,32.24,32.24,32.24,0.0
2022-08-08 13:40:00,32.22,32.24,32.22,32.24,15000.0,32.22,32.24,32.22,32.24,15000.0
2022-08-08 13:45:00,32.27,32.27,32.27,32.27,5000.0,32.27,32.27,32.27,32.27,5000.0
2022-08-08 13:50:00,32.26,32.29,32.26,32.29,10000.0,32.26,32.29,32.26,32.29,10000.0
2022-08-08 13:55:00,32.34,32.4,32.34,32.4,37500.0,32.34,32.4,32.34,32.4,37500.0
2022-08-08 14:00:00,32.4,32.4,32.21,32.21,45000.0,32.4,32.4,32.21,32.21,45000.0
2022-08-08 14:05:00,32.22,32.29,32.22,32.29,25050.0,32.22,32.29,32.22,32.29,25050.0
2022-08-08 14:10:00,32.3,32.3,32.3,32.3,12500.0,32.3,32.3,32.3,32.3,12500.0
2022-08-08 14:15:00,32.28,32.33,32.27,32.33,25000.0,32.28,32.33,32.27,32.33,25000.0
2022-08-08 14:20:00,32.34,32.34,32.33,32.33,10400.0,32.34,32.34,32.33,32.33,10400.0
2022-08-08 14:25:00,32.32,32.39,32.32,32.34,48750.0,32.32,32.39,32.32,32.34,48750.0
2022-08-08 14:30:00,32.37,32.37,32.34,32.34,45000.0,32.37,32.37,32.34,32.34,45000.0
2022-08-08 14:35:00,32.33,32.35,32.31,32.33,43100.0,32.33,32.35,32.31,32.33,43100.0
2022-08-08 14:40:00,32.33,32.36,32.33,32.34,30000.0,32.33,32.36,32.33,32.34,30000.0
2022-08-08 14:45:00,32.34,32.35,32.31,32.34,56250.0,32.34,32.35,32.31,32.34,56250.0
2022-08-08 14:50:00,32.33,32.36,32.33,32.36,30000.0,32.33,32.36,32.33,32.36,30000.0
2022-08-08 14:55:00,32.34,32.36,32.33,32.36,89200.0,32.34,32.36,32.33,32.36,89200.0
2022-08-08 15:00:00,32.34,32.36,32.34,32.35,40600.0,32.34,32.36,32.34,32.35,40600.0
2022-08-08 15:05:00,32.39,32.4,32.39,32.4,10000.0,32.39,32.4,32.39,32.4,10000.0
2022-08-08 15:10:00,32.37,32.38,32.33,32.38,50050.0,32.37,32.38,32.33,32.38,50050.0
2022-08-08 15:15:00,32.34,32.37,32.33,32.37,55000.0,32.34,32.37,32.33,32.37,55000.0
2022-08-08 15:20:00,32.4,32.44,32.4,32.43,20700.0,32.4,32.44,32.4,32.43,20700.0
2022-08-08 15:25:00,32.44,32.45,32.36,32.36,145200.0,32.44,32.45,32.36,32.36,145200.0
2022-08-08 15:30:00,32.36,32.4,32.35,32.4,55000.0,32.36,32.4,32.35,32.4,55000.0
2022-08-08 15:35:00,32.4,32.4,32.37,32.4,35000.0,32.4,32.4,32.37,32.4,35000.0
2022-08-08 15:40:00,32.39,32.42,32.39,32.39,33850.0,32.39,32.42,32.39,32.39,33850.0
2022-08-08 15:45:00,32.4,32.4,32.37,32.38,75000.0,32.4,32.4,32.37,32.38,75000.0
2022-08-08 15:50:00,32.38,32.4,32.35,32.38,86850.0,32.38,32.4,32.35,32.38,86850.0
2022-08-08 15:55:00,32.37,32.47,32.37,32.45,475700.0,32.37,32.47,32.37,32.45,475700.0
2022-08-09 09:30:00,32.21,32.24,32.21,32.24,250800.0,32.21,32.24,32.21,32.24,250800.0
2022-08-09 09:35:00,32.22,32.28,32.13,32.28,170200.0,32.22,32.28,32.13,32.28,170200.0
2022-08-09 09:40:00,32.3,32.65,32.3,32.65,250000.0,32.3,32.65,32.3,32.65,250000.0
2022-08-09 09:45:00,32.68,32.7,32.47,32.48,410200.0,32.68,32.7,32.47,32.48,410200.0
2022-08-09 09:50:00,32.43,32.45,32.36,32.45,60000.0,32.43,32.45,32.36,32.45,60000.0
2022-08-09 09:55:00,32.39,32.42,32.35,32.42,30000.0,32.39,32.42,32.35,32.42,30000.0
2022-08-09 10:00:00,32.46,32.51,32.41,32.5,40000.0,32.46,32.51,32.41,32.5,40000.0
2022-08-09 10:05:00,32.45,32.48,32.45,32.48,20000.0,32.45,32.48,32.45,32.48,20000.0
2022-08-09 10:10:00,32.45,32.58,32.45,32.58,135600.0,32.45,32.58,32.45,32.58,135600.0
2022-08-09 10:15:00,32.5,32.5,32.5,32.5,5000.0,32.5,32.5,32.5,32.5,5000.0
2022-08-09 10:20:00,32.51,32.51,32.36,32.4,141700.0,32.51,32.51,32.36,32.4,141700.0
2022-08-09 10:25:00,32.38,32.52,32.36,32.5,221100.0,32.38,32.52,32.36,32.5,221100.0
2022-08-09 10:30:00,32.5,32.6,32.47,32.58,85000.0,32.5,32.6,32.47,32.58,85000.0
2022-08-09 10:35:00,32.5,32.5,32.5,32.5,20000.0,32.5,32.5,32.5,32.5,20000.0
2022-08-09 10:40:00,32.55,32.57,32.54,32.57,35150.0,32.55,32.57,32.54,32.57,35150.0
2022-08-09 10:45:00,32.58,32.6,32.56,32.59,74650.0,32.58,32.6,32.56,32.59,74650.0
2022-08-09 10:50:00,32.59,32.69,32.57,32.67,144500.0,32.59,32.69,32.57,32.67,144500.0
2022-08-09 10:55:00,32.64,32.69,32.64,32.67,70200.0,32.64,32.69,32.64,32.67,70200.0
2022-08-09 11:00:00,32.64,32.66,32.46,32.48,75000.0,32.64,32.66,32.46,32.48,75000.0
2022-08-09 11:05:00,32.44,32.54,32.44,32.51,47750.0,32.44,32.54,32.44,32.51,47750.0
2022-08-09 11:10:00,32.55,32.57,32.55,32.57,10000.0,32.55,32.57,32.55,32.57,10000.0
2022-08-09 11:15:00,32.58,32.7,32.58,32.68,88300.0,32.58,32.7,32.58,32.68,88300.0
2022-08-09 11:20:00,32.65,32.71,32.62,32.71,32500.0,32.65,32.71,32.62,32.71,32500.0
2022-08-09 11:25:00,32.65,32.65,32.61,32.65,30000.0,32.65,32.65,32.61,32.65,30000.0
2022-08-09 11:30:00,32.59,32.65,32.58,32.65,61850.0,32.59,32.65,32.58,32.65,61850.0
2022-08-09 11:35:00,32.59,32.59,32.59,32.59,5000.0,32.59,32.59,32.59,32.59,5000.0
2022-08-09 11:40:00,32.6,32.62,32.6,32.61,59350.0,32.6,32.62,32.6,32.61,59350.0
2022-08-09 11:45:00,32.61,32.61,32.61,32.61,5000.0,32.61,32.61,32.61,32.61,5000.0
2022-08-09 11:50:00,32.61,32.61,32.61,32.61,0.0,32.61,32.61,32.61,32.61,0.0
2022-08-09 11:55:00,32.66,32.66,32.66,32.66,5000.0,32.66,32.66,32.66,32.66,5000.0
2022-08-09 12:00:00,32.65,32.68,32.6,32.62,55350.0,32.65,32.68,32.6,32.62,55350.0
2022-08-09 12:05:00,32.66,32.66,32.66,32.66,5000.0,32.66,32.66,32.66,32.66,5000.0
2022-08-09 12:10:00,32.62,32.62,32.62,32.62,5000.0,32.62,32.62,32.62,32.62,5000.0
2022-08-09 12:15:00,32.64,32.65,32.64,32.65,24550.0,32.64,32.65,32.64,32.65,24550.0
2022-08-09 12:20:00,32.65,32.67,32.65,32.67,10000.0,32.65,32.67,32.65,32.67,10000.0
2022-08-09 12:25:00,32.67,32.7,32.65,32.65,20000.0,32.67,32.7,32.65,32.65,20000.0
2022-08-09 12:30:00,32.65,32.65,32.65,32.65,0.0,32.65,32.65,32.65,32.65,0.0
2022-08-09 12:35:00,32.68,32.68,32.68,32.68,5000.0,32.68,32.68,32.68,32.68,5000.0
2022-08-09 12:40:00,32.66,32.71,32.66,32.69,25000.0,32.66,32.71,32.66,32.69,25000.0
2022-08-09 12:45:00,32.68,32.74,32.68,32.74,70000.0,32.68,32.74,32.68,32.74,70000.0
2022-08-09 12:50:00,32.71,32.72,32.69,32.72,15000.0,32.71,32.72,32.69,32.72,15000.0
2022-08-09 12:55:00,32.74,32.83,32.74,32.83,183850.0,32.74,32.83,32.74,32.83,183850.0
2022-08-09 13:00:00,32.8,32.85,32.8,32.81,206400.0,32.8,32.85,32.8,32.81,206400.0
2022-08-09 13:05:00,32.81,32.81,32.76,32.77,25500.0,32.81,32.81,32.76,32.77,25500.0
2022-08-09 13:10:00,32.77,32.78,32.77,32.78,10000.0,32.77,32.78,32.77,32.78,10000.0
2022-08-09 13:15:00,32.77,32.77,32.77,32.77,5000.0,32.77,32.77,32.77,32.77,5000.0
2022-08-09 13:20:00,32.77,32.78,32.73,32.73,60000.0,32.77,32.78,32.73,32.73,60000.0
2022-08-09 13:25:00,32.7,32.75,32.69,32.75,25000.0,32.7,32.75,32.69,32.75,25000.0
2022-08-09 13:30:00,32.69,32.7,32.66,32.67,60400.0,32.69,32.7,32.66,32.67,60400.0
2022-08-09 13:35:00,32.67,32.69,32.66,32.69,108050.0,32.67,32.69,32.66,32.69,108050.0
2022-08-09 13:40:00,32.69,32.69,32.69,32.69,0.0,32.69,32.69,32.69,32.69,0.0
2022-08-09 13:45:00,32.71,32.71,32.71,32.71,5000.0,32.71,32.71,32.71,32.71,5000.0
2022-08-09 13:50:00,32.72,32.72,32.72,32.72,5000.0,32.72,32.72,32.72,32.72,5000.0
2022-08-09 13:55:00,32.73,32.75,32.72,32.75,40000.0,32.73,32.75,32.72,32.75,40000.0
2022-08-09 14:00:00,32.74,32.74,32.72,32.72,40000.0,32.74,32.74,32.72,32.72,40000.0
2022-08-09 14:05:00,32.66,32.7,32.66,32.66,15000.0,32.66,32.7,32.66,32.66,15000.0
2022-08-09 14:10:00,32.73,32.73,32.69,32.69,30000.0,32.73,32.73,32.69,32.69,30000.0
2022-08-09 14:15:00,32.71,32.72,32.69,32.69,75000.0,32.71,32.72,32.69,32.69,75000.0
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 14:25:00,32.74,32.74,32.74,32.74,0.0,32.74,32.74,32.74,32.74,0.0
2022-08-09 14:30:00,32.69,32.74,32.69,32.72,35000.0,32.69,32.74,32.69,32.72,35000.0
2022-08-09 14:35:00,32.71,32.74,32.71,32.74,10000.0,32.71,32.74,32.71,32.74,10000.0
2022-08-09 14:40:00,32.74,32.74,32.74,32.74,5000.0,32.74,32.74,32.74,32.74,5000.0
2022-08-09 14:45:00,32.75,32.77,32.74,32.76,30000.0,32.75,32.77,32.74,32.76,30000.0
2022-08-09 14:50:00,32.74,32.82,32.74,32.82,359700.0,32.74,32.82,32.74,32.82,359700.0
2022-08-09 14:55:00,32.8,32.84,32.76,32.76,55250.0,32.8,32.84,32.76,32.76,55250.0
2022-08-09 15:00:00,32.73,32.74,32.72,32.74,20000.0,32.73,32.74,32.72,32.74,20000.0
2022-08-09 15:05:00,32.77,32.77,32.72,32.74,57200.0,32.77,32.77,32.72,32.74,57200.0
2022-08-09 15:10:00,32.71,32.74,32.71,32.72,55000.0,32.71,32.74,32.71,32.72,55000.0
2022-08-09 15:15:00,32.73,32.73,32.72,32.72,20000.0,32.73,32.73,32.72,32.72,20000.0
2022-08-09 15:20:00,32.74,32.74,32.71,32.73,80500.0,32.74,32.74,32.71,32.73,80500.0
2022-08-09 15:25:00,32.72,32.74,32.7,32.74,76600.0,32.72,32.74,32.7,32.74,76600.0
2022-08-09 15:30:00,32.73,32.74,32.69,32.72,125450.0,32.73,32.74,32.69,32.72,125450.0
2022-08-09 15:35:00,32.71,32.74,32.7,32.72,135500.0,32.71,32.74,32.7,32.72,135500.0
2022-08-09 15:40:00,32.71,32.74,32.69,32.71,112500.0,32.71,32.74,32.69,32.71,112500.0
2022-08-09 15:45:00,32.72,32.74,32.7,32.72,108950.0,32.72,32.74,32.7,32.72,108950.0
2022-08-09 15:50:00,32.73,32.75,32.72,32.74,150000.0,32.73,32.75,32.72,32.74,150000.0
2022-08-09 15:55:00,32.73,32.79,32.72,32.79,532350.0,32.73,32.79,32.72,32.79,532350.0
2022-08-10 09:30:00,33.47,33.47,33.18,33.3,290650.0,33.47,33.47,33.18,33.3,290650.0
2022-08-10 09:35:00,33.21,33.34,33.13,33.27,88050.0,33.21,33.34,33.13,33.27,88050.0
2022-08-10 09:40:00,33.3,33.3,33.3,33.3,5150.0,33.3,33.3,33.3,33.3,5150.0
2022-08-10 09:45:00,33.46,33.46,33.34,33.36,75000.0,33.46,33.46,33.34,33.36,75000.0
2022-08-10 09:50:00,33.35,33.35,33.34,33.35,35000.0,33.35,33.35,33.34,33.35,35000.0
2022-08-10 09:55:00,33.31,33.31,33.18,33.29,60250.0,33.31,33.31,33.18,33.29,60250.0
2022-08-10 10:00:00,33.29,33.43,33.29,33.38,137150.0,33.29,33.43,33.29,33.38,137150.0
2022-08-10 10:05:00,33.28,33.38,33.28,33.35,91300.0,33.28,33.38,33.28,33.35,91300.0
2022-08-10 10:10:00,33.31,33.31,33.31,33.31,5000.0,33.31,33.31,33.31,33.31,5000.0
2022-08-10 10:15:00,33.31,33.37,33.3,33.37,88550.0,33.31,33.37,33.3,33.37,88550.0
2022-08-10 10:20:00,33.33,33.43,33.28,33.43,70150.0,33.33,33.43,33.28,33.43,70150.0
2022-08-10 10:25:00,33.44,33.44,33.38,33.44,35550.0,33.44,33.44,33.38,33.44,35550.0
2022-08-10 10:30:00,33.47,33.51,33.44,33.51,41250.0,33.47,33.51,33.44,33.51,41250.0
2022-08-10 10:35:00,33.52,33.53,33.52,33.52,46850.0,33.52,33.53,33.52,33.52,46850.0
2022-08-10 10:40:00,33.57,33.58,33.55,33.55,40000.0,33.57,33.58,33.55,33.55,40000.0
2022-08-10 10:45:00,33.58,33.59,33.49,33.49,35000.0,33.58,33.59,33.49,33.49,35000.0
2022-08-10 10:50:00,33.49,33.49,33.49,33.49,5000.0,33.49,33.49,33.49,33.49,5000.0
2022-08-10 10:55:00,33.48,33.55,33.48,33.5,113800.0,33.48,33.55,33.48,33.5,113800.0
2022-08-10 11:00:00,33.54,33.68,33.54,33.65,249950.0,33.54,33.68,33.54,33.65,249950.0
2022-08-10 11:05:00,33.63,33.63,33.61,33.61,36800.0,33.63,33.63,33.61,33.61,36800.0
2022-08-10 11:10:00,33.56,33.56,33.53,33.53,30000.0,33.56,33.56,33.53,33.53,30000.0
2022-08-10 11:15:00,33.51,33.56,33.51,33.56,30000.0,33.51,33.56,33.51,33.56,30000.0
2022-08-10 11:20:00,33.55,33.56,33.55,33.55,15000.0,33.55,33.56,33.55,33.55,15000.0
2022-08-10 11:25:00,33.54,33.57,33.54,33.57,29950.0,33.54,33.57,33.54,33.57,29950.0
2022-08-10 11:30:00,33.55,33.55,33.55,33.55,20000.0,33.55,33.55,33.55,33.55,20000.0
2022-08-10 11:35:00,33.51,33.56,33.5,33.5,50350.0,33.51,33.56,33.5,33.5,50350.0
2022-08-10 11:40:00,33.49,33.53,33.49,33.51,50000.0,33.49,33.53,33.49,33.51,50000.0
2022-08-10 11:45:00,33.51,33.53,33.46,33.46,85450.0,33.51,33.53,33.46,33.46,85450.0
2022-08-10 11:50:00,33.46,33.48,33.4,33.45,406050.0,33.46,33.48,33.4,33.45,406050.0
2022-08-10 11:55:00,33.45,33.46,33.41,33.43,25000.0,33.45,33.46,33.41,33.43,25000.0
2022-08-10 12:00:00,33.46,33.5,33.46,33.47,70000.0,33.46,33.5,33.46,33.47,70000.0
2022-08-10 12:05:00,33.47,33.49,33.46,33.48,163200.0,33.47,33.49,33.46,33.48,163200.0
2022-08-10 12:10:00,33.46,33.51,33.44,33.46,133000.0,33.46,33.51,33.44,33.46,133000.0
2022-08-10 12:15:00,33.45,33.45,33.31,33.31,55000.0,33.45,33.45,33.31,33.31,55000.0
2022-08-10 12:20:00,33.32,33.38,33.31,33.38,36150.0,33.32,33.38,33.31,33.38,36150.0
2022-08-10 12:25:00,33.37,33.42,33.37,33.42,15000.0,33.37,33.42,33.37,33.42,15000.0
2022-08-10 12:30:00,33.38,33.38,33.36,33.36,10000.0,33.38,33.38,33.36,33.36,10000.0
2022-08-10 12:35:00,33.4,33.43,33.4,33.42,55000.0,33.4,33.43,33.4,33.42,55000.0
2022-08-10 12:40:00,33.43,33.45,33.4,33.4,106350.0,33.43,33.45,33.4,33.4,106350.0
2022-08-10 12:45:00,33.38,33.38,33.37,33.37,20000.0,33.38,33.38,33.37,33.37,20000.0
2022-08-10 12:50:00,33.36,33.43,33.36,33.4,170600.0,33.36,33.43,33.36,33.4,170600.0
2022-08-10 12:55:00,33.43,33.43,33.4,33.4,26700.0,33.43,33.43,33.4,33.4,26700.0
2022-08-10 13:00:00,33.41,33.41,33.32,33.32,55000.0,33.41,33.41,33.32,33.32,55000.0
2022-08-10 13:05:00,33.32,33.32,33.31,33.31,10000.0,33.32,33.32,33.31,33.31,10000.0
2022-08-10 13:10:00,33.3,33.3,33.3,33.3,5000.0,33.3,33.3,33.3,33.3,5000.0
2022-08-10 13:15:00,33.3,33.3,33.26,33.3,92800.0,33.3,33.3,33.26,33.3,92800.0
2022-08-10 13:20:00,33.26,33.26,33.25,33.26,36100.0,33.26,33.26,33.25,33.26,36100.0
2022-08-10 13:25:00,33.2,33.21,33.2,33.21,10000.0,33.2,33.21,33.2,33.21,10000.0
2022-08-10 13:30:00,33.18,33.18,33.1,33.1,35000.0,33.18,33.18,33.1,33.1,35000.0
2022-08-10 13:35:00,33.14,33.15,33.13,33.13,43800.0,33.14,33.15,33.13,33.13,43800.0
2022-08-10 13:40:00,33.13,33.13,33.12,33.12,25650.0,33.13,33.13,33.12,33.12,25650.0
2022-08-10 13:45:00,33.17,33.18,33.17,33.18,15000.0,33.17,33.18,33.17,33.18,15000.0
2022-08-10 13:50:00,33.18,33.18,33.16,33.16,46800.0,33.18,33.18,33.16,33.16,46800.0
2022-08-10 13:55:00,33.13,33.18,33.13,33.16,35000.0,33.13,33.18,33.13,33.16,35000.0
2022-08-10 14:00:00,33.18,33.22,33.17,33.21,45000.0,33.18,33.22,33.17,33.21,45000.0
2022-08-10 14:05:00,33.22,33.26,33.19,33.26,135000.0,33.22,33.26,33.19,33.26,135000.0
2022-08-10 14:10:00,33.25,33.28,33.23,33.23,34750.0,33.25,33.28,33.23,33.23,34750.0
2022-08-10 14:15:00,33.22,33.22,33.22,33.22,10000.0,33.22,33.22,33.22,33.22,10000.0
2022-08-10 14:20:00,33.22,33.26,33.22,33.26,68700.0,33.22,33.26,33.22,33.26,68700.0
2022-08-10 14:25:00,33.25,33.25,33.25,33.25,5000.0,33.25,33.25,33.25,33.25,5000.0
2022-08-10 14:30:00,33.22,33.23,33.2,33.23,20000.0,33.22,33.23,33.2,33.23,20000.0
2022-08-10 14:35:00,33.23,33.24,33.2,33.2,25000.0,33.23,33.24,33.2,33.2,25000.0
2022-08-10 14:40:00,33.22,33.22,33.18,33.22,15000.0,33.22,33.22,33.18,33.22,15000.0
2022-08-10 14:45:00,33.17,33.22,33.17,33.2,119700.0,33.17,33.22,33.17,33.2,119700.0
2022-08-10 14:50:00,33.18,33.23,33.18,33.23,55150.0,33.18,33.23,33.18,33.23,55150.0
2022-08-10 14:55:00,33.23,33.26,33.23,33.26,16500.0,33.23,33.26,33.23,33.26,16500.0
2022-08-10 15:00:00,33.21,33.21,33.21,33.21,5000.0,33.21,33.21,33.21,33.21,5000.0
2022-08-10 15:05:00,33.22,33.22,33.1,33.1,45000.0,33.22,33.22,33.1,33.1,45000.0
2022-08-10 15:10:00,33.08,33.13,33.08,33.13,73050.0,33.08,33.13,33.08,33.13,73050.0
2022-08-10 15:15:00,33.16,33.18,33.16,33.17,55000.0,33.16,33.18,33.16,33.17,55000.0
2022-08-10 15:20:00,33.2,33.22,33.2,33.21,30000.0,33.2,33.22,33.2,33.21,30000.0
2022-08-10 15:25:00,33.21,33.21,33.17,33.2,94050.0,33.21,33.21,33.17,33.2,94050.0
2022-08-10 15:30:00,33.18,33.21,33.18,33.2,25000.0,33.18,33.21,33.18,33.2,25000.0
2022-08-10 15:35:00,33.19,33.21,33.19,33.21,25000.0,33.19,33.21,33.19,33.21,25000.0
2022-08-10 15:40:00,33.2,33.2,33.15,33.16,46650.0,33.2,33.2,33.15,33.16,46650.0
2022-08-10 15:45:00,33.16,33.17,33.12,33.15,150200.0,33.16,33.17,33.12,33.15,150200.0
2022-08-10 15:50:00,33.14,33.15,33.11,33.13,136350.0,33.14,33.15,33.11,33.13,136350.0
2022-08-10 15:55:00,33.13,33.16,33.11,33.16,490750.0,33.13,33.16,33.11,33.16,490750.0
2022-08-11 09:30:00,33.3,33.38,33.06,33.06,358950.0,33.3,33.38,33.06,33.06,358950.0
2022-08-11 09:35:00,33.11,33.14,33.11,33.14,16800.0,33.11,33.14,33.11,33.14,16800.0
2022-08-11 09:40:00,33.14,33.14,33.09,33.1,16350.0,33.14,33.14,33.09,33.1,16350.0
2022-08-11 09:45:00,33.14,33.14,33.11,33.11,15000.0,33.14,33.14,33.11,33.11,15000.0
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 09:55:00,33.16,33.16,33.16,33.16,0.0,33.16,33.16,33.16,33.16,0.0
2022-08-11 10:00:00,33.24,33.29,33.24,33.26,36600.0,33.24,33.29,33.24,33.26,36600.0
2022-08-11 10:05:00,33.26,33.4,33.22,33.22,96650.0,33.26,33.4,33.22,33.22,96650.0
2022-08-11 10:10:00,33.25,33.29,33.25,33.27,40000.0,33.25,33.29,33.25,33.27,40000.0
2022-08-11 10:15:00,33.27,33.29,33.23,33.26,130000.0,33.27,33.29,33.23,33.26,130000.0
2022-08-11 10:20:00,33.23,33.23,33.08,33.08,132500.0,33.23,33.23,33.08,33.08,132500.0
2022-08-11 10:25:00,33.07,33.15,33.07,33.07,38600.0,33.07,33.15,33.07,33.07,38600.0
2022-08-11 10:30:00,33.08,33.09,33.06,33.09,35000.0,33.08,33.09,33.06,33.09,35000.0
2022-08-11 10:35:00,33.12,33.12,33.0,33.01,40000.0,33.12,33.12,33.0,33.01,40000.0
2022-08-11 10:40:00,33.01,33.01,32.84,32.92,115950.0,33.01,33.01,32.84,32.92,115950.0
2022-08-11 10:45:00,32.92,32.92,32.86,32.89,25000.0,32.92,32.92,32.86,32.89,25000.0
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 10:55:00,32.88,32.88,32.88,32.88,0.0,32.88,32.88,32.88,32.88,0.0
2022-08-11 11:00:00,32.9,32.92,32.9,32.92,70000.0,32.9,32.92,32.9,32.92,70000.0
2022-08-11 11:05:00,32.84,32.84,32.84,32.84,60350.0,32.84,32.84,32.84,32.84,60350.0
2022-08-11 11:10:00,32.81,32.86,32.81,32.85,216050.0,32.81,32.86,32.81,32.85,216050.0
2022-08-11 11:15:00,32.86,32.93,32.8,32.81,92200.0,32.86,32.93,32.8,32.81,92200.0
2022-08-11 11:20:00,32.82,32.83,32.79,32.79,96500.0,32.82,32.83,32.79,32.79,96500.0
2022-08-11 11:25:00,32.78,32.79,32.78,32.78,25000.0,32.78,32.79,32.78,32.78,25000.0
2022-08-11 11:30:00,32.78,32.78,32.74,32.76,33100.0,32.78,32.78,32.74,32.76,33100.0
2022-08-11 11:35:00,32.72,32.79,32.72,32.79,44700.0,32.72,32.79,32.72,32.79,44700.0
2022-08-11 11:40:00,32.72,32.72,32.71,32.71,15000.0,32.72,32.72,32.71,32.71,15000.0
2022-08-11 11:45:00,32.71,32.71,32.65,32.7,39700.0,32.71,32.71,32.65,32.7,39700.0
2022-08-11 11:50:00,32.67,32.7,32.65,32.66,75700.0,32.67,32.7,32.65,32.66,75700.0
2022-08-11 11:55:00,32.66,32.66,32.59,32.59,75700.0,32.66,32.66,32.59,32.59,75700.0
2022-08-11 12:00:00,32.57,32.63,32.57,32.59,92250.0,32.57,32.63,32.57,32.59,92250.0
2022-08-11 12:05:00,32.6,32.62,32.54,32.58,110600.0,32.6,32.62,32.54,32.58,110600.0
2022-08-11 12:10:00,32.55,32.55,32.55,32.55,5000.0,32.55,32.55,32.55,32.55,5000.0
2022-08-11 12:15:00,32.55,32.58,32.55,32.57,83400.0,32.55,32.58,32.55,32.57,83400.0
2022-08-11 12:20:00,32.57,32.57,32.56,32.56,25000.0,32.57,32.57,32.56,32.56,25000.0
2022-08-11 12:25:00,32.56,32.59,32.56,32.59,16900.0,32.56,32.59,32.56,32.59,16900.0
2022-08-11 12:30:00,32.65,32.66,32.65,32.66,133800.0,32.65,32.66,32.65,32.66,133800.0
2022-08-11 12:35:00,32.66,32.7,32.66,32.7,45000.0,32.66,32.7,32.66,32.7,45000.0
2022-08-11 12:40:00,32.68,32.68,32.65,32.65,35500.0,32.68,32.68,32.65,32.65,35500.0
2022-08-11 12:45:00,32.62,32.62,32.55,32.56,20000.0,32.62,32.62,32.55,32.56,20000.0
2022-08-11 12:50:00,32.58,32.6,32.54,32.57,60000.0,32.58,32.6,32.54,32.57,60000.0
2022-08-11 12:55:00,32.54,32.61,32.54,32.61,85700.0,32.54,32.61,32.54,32.61,85700.0
2022-08-11 13:00:00,32.67,32.67,32.61,32.61,60000.0,32.67,32.67,32.61,32.61,60000.0
2022-08-11 13:05:00,32.63,32.63,32.6,32.6,10000.0,32.63,32.63,32.6,32.6,10000.0
2022-08-11 13:10:00,32.62,32.63,32.6,32.6,33900.0,32.62,32.63,32.6,32.6,33900.0
2022-08-11 13:15:00,32.63,32.63,32.6,32.61,55000.0,32.63,32.63,32.6,32.61,55000.0
2022-08-11 13:20:00,32.6,32.61,32.6,32.61,300000.0,32.6,32.61,32.6,32.61,300000.0
2022-08-11 13:25:00,32.64,32.64,32.59,32.61,20000.0,32.64,32.64,32.59,32.61,20000.0
2022-08-11 13:30:00,32.61,32.61,32.59,32.59,20000.0,32.61,32.61,32.59,32.59,20000.0
2022-08-11 13:35:00,32.62,32.62,32.59,32.6,422700.0,32.62,32.62,32.59,32.6,422700.0
2022-08-11 13:40:00,32.6,32.62,32.59,32.59,614750.0,32.6,32.62,32.59,32.59,614750.0
2022-08-11 13:45:00,32.59,32.59,32.55,32.56,40000.0,32.59,32.59,32.55,32.56,40000.0
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 13:55:00,32.55,32.55,32.55,32.55,0.0,32.55,32.55,32.55,32.55,0.0
2022-08-11 14:00:00,32.57,32.57,32.42,32.43,70000.0,32.57,32.57,32.42,32.43,70000.0
2022-08-11 14:05:00,32.43,32.43,32.41,32.41,30000.0,32.43,32.43,32.41,32.41,30000.0
2022-08-11 14:10:00,32.43,32.44,32.42,32.42,40000.0,32.43,32.44,32.42,32.42,40000.0
2022-08-11 14:15:00,32.41,32.41,32.36,32.36,37150.0,32.41,32.41,32.36,32.36,37150.0
2022-08-11 14:20:00,32.34,32.4,32.34,32.4,46900.0,32.34,32.4,32.34,32.4,46900.0
2022-08-11 14:25:00,32.36,32.36,32.36,32.36,5000.0,32.36,32.36,32.36,32.36,5000.0
2022-08-11 14:30:00,32.27,32.27,32.26,32.26,23900.0,32.27,32.27,32.26,32.26,23900.0
2022-08-11 14:35:00,32.24,32.31,32.24,32.31,120000.0,32.24,32.31,32.24,32.31,120000.0
2022-08-11 14:40:00,32.3,32.34,32.3,32.34,15000.0,32.3,32.34,32.3,32.34,15000.0
2022-08-11 14:45:00,32.32,32.32,32.25,32.25,52500.0,32.32,32.32,32.25,32.25,52500.0
2022-08-11 14:50:00,32.23,32.23,32.16,32.16,52500.0,32.23,32.23,32.16,32.16,52500.0
2022-08-11 14:55:00,32.17,32.22,32.14,32.22,132750.0,32.17,32.22,32.14,32.22,132750.0
2022-08-11 15:00:00,32.25,32.31,32.25,32.31,30000.0,32.25,32.31,32.25,32.31,30000.0
2022-08-11 15:05:00,32.34,32.35,32.27,32.35,55000.0,32.34,32.35,32.27,32.35,55000.0
2022-08-11 15:10:00,32.33,32.4,32.33,32.38,97500.0,32.33,32.4,32.33,32.38,97500.0
2022-08-11 15:15:00,32.4,32.4,32.4,32.4,5000.0,32.4,32.4,32.4,32.4,5000.0
2022-08-11 15:20:00,32.4,32.43,32.4,32.43,39600.0,32.4,32.43,32.4,32.43,39600.0
2022-08-11 15:25:00,32.42,32.49,32.42,32.49,35000.0,32.42,32.49,32.42,32.49,35000.0
2022-08-11 15:30:00,32.53,32.53,32.5,32.51,96400.0,32.53,32.53,32.5,32.51,96400.0
2022-08-11 15:35:00,32.53,32.54,32.52,32.53,45000.0,32.53,32.54,32.52,32.53,45000.0
2022-08-11 15:40:00,32.52,32.57,32.52,32.56,90900.0,32.52,32.57,32.52,32.56,90900.0
2022-08-11 15:45:00,32.56,32.56,32.48,32.5,81400.0,32.56,32.56,32.48,32.5,81400.0
2022-08-11 15:50:00,32.51,32.55,32.51,32.55,105950.0,32.51,32.55,32.51,32.55,105950.0
2022-08-11 15:55:00,32.56,32.62,32.54,32.59,420100.0,32.56,32.62,32.54,32.59,420100.0
2022-08-12 09:30:00,32.61,32.75,32.61,32.61,208050.0,32.61,32.75,32.61,32.61,208050.0
2022-08-12 09:35:00,32.53,32.74,32.52,32.66,139450.0,32.53,32.74,32.52,32.66,139450.0
2022-08-12 09:40:00,32.77,32.77,32.58,32.58,308050.0,32.77,32.77,32.58,32.58,308050.0
2022-08-12 09:45:00,32.65,32.65,32.61,32.61,20000.0,32.65,32.65,32.61,32.61,20000.0
2022-08-12 09:50:00,32.52,32.63,32.52,32.6,35000.0,32.52,32.63,32.52,32.6,35000.0
2022-08-12 09:55:00,32.56,32.65,32.56,32.61,75650.0,32.56,32.65,32.56,32.61,75650.0
2022-08-12 10:00:00,32.61,32.61,32.47,32.55,154500.0,32.61,32.61,32.47,32.55,154500.0
2022-08-12 10:05:00,32.56,32.61,32.56,32.6,30000.0,32.56,32.61,32.56,32.6,30000.0
2022-08-12 10:10:00,32.6,32.6,32.6,32.6,15000.0,32.6,32.6,32.6,32.6,15000.0
2022-08-12 10:15:00,32.67,32.67,32.67,32.67,5000.0,32.67,32.67,32.67,32.67,5000.0
2022-08-12 10:20:00,32.7,32.7,32.7,32.7,5000.0,32.7,32.7,32.7,32.7,5000.0
2022-08-12 10:25:00,32.69,32.69,32.68,32.68,10000.0,32.69,32.69,32.68,32.68,10000.0
2022-08-12 10:30:00,32.63,32.7,32.63,32.67,61850.0,32.63,32.7,32.63,32.67,61850.0
2022-08-12 10:35:00,32.67,32.7,32.61,32.61,41000.0,32.67,32.7,32.61,32.61,41000.0
2022-08-12 10:40:00,32.54,32.56,32.52,32.52,35000.0,32.54,32.56,32.52,32.52,35000.0
2022-08-12 10:45:00,32.55,32.55,32.55,32.55,29150.0,32.55,32.55,32.55,32.55,29150.0
2022-08-12 10:50:00,32.61,32.63,32.61,32.62,25050.0,32.61,32.63,32.61,32.62,25050.0
2022-08-12 10:55:00,32.6,32.64,32.6,32.64,38350.0,32.6,32.64,32.6,32.64,38350.0
2022-08-12 11:00:00,32.7,32.7,32.7,32.7,5000.0,32.7,32.7,32.7,32.7,5000.0
2022-08-12 11:05:00,32.7,32.7,32.7,32.7,10200.0,32.7,32.7,32.7,32.7,10200.0
2022-08-12 11:10:00,32.7,32.71,32.67,32.68,147650.0,32.7,32.71,32.67,32.68,147650.0
2022-08-12 11:15:00,32.68,32.68,32.68,32.68,5000.0,32.68,32.68,32.68,32.68,5000.0
2022-08-12 11:20:00,32.71,32.72,32.68,32.72,25050.0,32.71,32.72,32.68,32.72,25050.0
2022-08-12 11:25:00,32.74,32.74,32.68,32.68,10000.0,32.74,32.74,32.68,32.68,10000.0
2022-08-12 11:30:00,32.7,32.7,32.64,32.7,23250.0,32.7,32.7,32.64,32.7,23250.0
2022-08-12 11:35:00,32.72,32.72,32.72,32.72,7750.0,32.72,32.72,32.72,32.72,7750.0
2022-08-12 11:40:00,32.74,32.74,32.74,32.74,5000.0,32.74,32.74,32.74,32.74,5000.0
2022-08-12 11:45:00,32.71,32.74,32.68,32.68,89550.0,32.71,32.74,32.68,32.68,89550.0
2022-08-12 11:50:00,32.66,32.66,32.65,32.65,15000.0,32.66,32.66,32.65,32.65,15000.0
2022-08-12 11:55:00,32.63,32.65,32.61,32.61,50000.0,32.63,32.65,32.61,32.61,50000.0
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 12:05:00,32.65,32.65,32.65,32.65,0.0,32.65,32.65,32.65,32.65,0.0
2022-08-12 12:10:00,32.68,32.71,32.68,32.68,56100.0,32.68,32.71,32.68,32.68,56100.0
2022-08-12 12:15:00,32.71,32.71,32.68,32.7,23050.0,32.71,32.71,32.68,32.7,23050.0
2022-08-12 12:20:00,32.7,32.7,32.67,32.69,47500.0,32.7,32.7,32.67,32.69,47500.0
2022-08-12 12:25:00,32.71,32.79,32.71,32.79,25000.0,32.71,32.79,32.71,32.79,25000.0
2022-08-12 12:30:00,32.84,32.84,32.84,32.84,10000.0,32.84,32.84,32.84,32.84,10000.0
2022-08-12 12:35:00,32.86,32.9,32.86,32.89,22500.0,32.86,32.9,32.86,32.89,22500.0
2022-08-12 12:40:00,32.9,32.9,32.9,32.9,5000.0,32.9,32.9,32.9,32.9,5000.0
2022-08-12 12:45:00,32.89,32.9,32.87,32.9,40000.0,32.89,32.9,32.87,32.9,40000.0
2022-08-12 12:50:00,32.9,32.92,32.9,32.92,11000.0,32.9,32.92,32.9,32.92,11000.0
2022-08-12 12:55:00,32.92,32.92,32.91,32.91,10000.0,32.92,32.92,32.91,32.91,10000.0
2022-08-12 13:00:00,32.94,33.03,32.94,32.98,159600.0,32.94,33.03,32.94,32.98,159600.0
2022-08-12 13:05:00,33.02,33.02,32.96,32.96,39000.0,33.02,33.02,32.96,32.96,39000.0
2022-08-12 13:10:00,32.98,33.0,32.97,32.98,20000.0,32.98,33.0,32.97,32.98,20000.0
2022-08-12 13:15:00,32.98,33.0,32.98,33.0,25000.0,32.98,33.0,32.98,33.0,25000.0
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 13:25:00,32.99,32.99,32.99,32.99,0.0,32.99,32.99,32.99,32.99,0.0
2022-08-12 13:30:00,33.01,33.02,33.01,33.02,24850.0,33.01,33.02,33.01,33.02,24850.0
2022-08-12 13:35:00,33.01,33.01,32.99,32.99,30000.0,33.01,33.01,32.99,32.99,30000.0
2022-08-12 13:40:00,33.0,33.02,32.99,33.0,45050.0,33.0,33.02,32.99,33.0,45050.0
2022-08-12 13:45:00,33.01,33.01,33.0,33.0,12400.0,33.01,33.01,33.0,33.0,12400.0
2022-08-12 13:50:00,33.02,33.08,33.02,33.02,83150.0,33.02,33.08,33.02,33.02,83150.0
2022-08-12 13:55:00,33.08,33.08,33.01,33.01,15000.0,33.08,33.08,33.01,33.01,15000.0
2022-08-12 14:00:00,33.02,33.02,33.01,33.01,20000.0,33.02,33.02,33.01,33.01,20000.0
2022-08-12 14:05:00,32.96,33.01,32.96,33.01,10000.0,32.96,33.01,32.96,33.01,10000.0
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 14:15:00,33.02,33.02,33.02,33.02,0.0,33.02,33.02,33.02,33.02,0.0
2022-08-12 14:20:00,32.96,33.01,32.96,33.01,30000.0,32.96,33.01,32.96,33.01,30000.0
2022-08-12 14:25:00,33.01,33.04,33.01,33.04,30000.0,33.01,33.04,33.01,33.04,30000.0
2022-08-12 14:30:00,33.06,33.11,33.06,33.11,45000.0,33.06,33.11,33.06,33.11,45000.0
2022-08-12 14:35:00,33.15,33.15,33.09,33.1,85000.0,33.15,33.15,33.09,33.1,85000.0
2022-08-12 14:40:00,33.15,33.15,33.11,33.11,10000.0,33.15,33.15,33.11,33.11,10000.0
2022-08-12 14:45:00,33.09,33.12,33.09,33.12,30000.0,33.09,33.12,33.09,33.12,30000.0
2022-08-12 14:50:00,33.12,33.12,33.12,33.12,16750.0,33.12,33.12,33.12,33.12,16750.0
2022-08-12 14:55:00,33.16,33.16,33.16,33.16,10550.0,33.16,33.16,33.16,33.16,10550.0
2022-08-12 15:00:00,33.16,33.16,33.16,33.16,0.0,33.16,33.16,33.16,33.16,0.0
2022-08-12 15:05:00,33.2,33.2,33.16,33.16,109650.0,33.2,33.2,33.16,33.16,109650.0
2022-08-12 15:10:00,33.17,33.2,33.16,33.16,30000.0,33.17,33.2,33.16,33.16,30000.0
2022-08-12 15:15:00,33.15,33.16,33.11,33.16,99350.0,33.15,33.16,33.11,33.16,99350.0
2022-08-12 15:20:00,33.2,33.2,33.19,33.19,10000.0,33.2,33.2,33.19,33.19,10000.0
2022-08-12 15:25:00,33.14,33.18,33.14,33.18,20000.0,33.14,33.18,33.14,33.18,20000.0
2022-08-12 15:30:00,33.17,33.21,33.17,33.21,40000.0,33.17,33.21,33.17,33.21,40000.0
2022-08-12 15:35:00,33.2,33.22,33.19,33.21,90000.0,33.2,33.22,33.19,33.21,90000.0
2022-08-12 15:40:00,33.21,33.22,33.2,33.22,37500.0,33.21,33.22,33.2,33.22,37500.0
2022-08-12 15:45:00,33.2,33.2,33.19,33.2,97050.0,33.2,33.2,33.19,33.2,97050.0
2022-08-12 15:50:00,33.22,33.24,33.2,33.21,108750.0,33.22,33.24,33.2,33.21,108750.0
2022-08-12 15:55:00,33.21,33.29,33.21,33.27,348450.0,33.21,33.29,33.21,33.27,348450.0
2022-08-15 09:30:00,33.29,33.39,33.29,33.39,81700.0,33.29,33.39,33.29,33.39,81700.0
2022-08-15 09:35:00,33.39,33.48,33.38,33.38,33400.0,33.39,33.48,33.38,33.38,33400.0
2022-08-15 09:40:00,33.32,33.5,33.31,33.5,50000.0,33.32,33.5,33.31,33.5,50000.0
2022-08-15 09:45:00,33.4,33.51,33.4,33.51,66300.0,33.4,33.51,33.4,33.51,66300.0
2022-08-15 09:50:00,33.45,33.53,33.38,33.5,108000.0,33.45,33.53,33.38,33.5,108000.0
2022-08-15 09:55:00,33.56,33.62,33.5,33.62,40000.0,33.56,33.62,33.5,33.62,40000.0
2022-08-15 10:00:00,33.65,33.65,33.57,33.6,25050.0,33.65,33.65,33.57,33.6,25050.0
2022-08-15 10:05:00,33.66,33.66,33.55,33.6,36850.0,33.66,33.66,33.55,33.6,36850.0
2022-08-15 10:10:00,33.47,33.52,33.47,33.52,12500.0,33.47,33.52,33.47,33.52,12500.0
2022-08-15 10:15:00,33.52,33.52,33.46,33.47,51800.0,33.52,33.52,33.46,33.47,51800.0
2022-08-15 10:20:00,33.56,33.56,33.56,33.56,8450.0,33.56,33.56,33.56,33.56,8450.0
2022-08-15 10:25:00,33.56,33.56,33.53,33.53,22500.0,33.56,33.56,33.53,33.53,22500.0
2022-08-15 10:30:00,33.53,33.64,33.53,33.6,35100.0,33.53,33.64,33.53,33.6,35100.0
2022-08-15 10:35:00,33.59,33.59,33.55,33.55,25000.0,33.59,33.59,33.55,33.55,25000.0
2022-08-15 10:40:00,33.55,33.55,33.55,33.55,0.0,33.55,33.55,33.55,33.55,0.0
2022-08-15 10:45:00,33.62,33.62,33.62,33.62,10050.0,33.62,33.62,33.62,33.62,10050.0
2022-08-15 10:50:00,33.63,33.63,33.53,33.53,37000.0,33.63,33.63,33.53,33.53,37000.0
2022-08-15 10:55:00,33.58,33.58,33.58,33.58,8850.0,33.58,33.58,33.58,33.58,8850.0
2022-08-15 11:00:00,33.58,33.65,33.58,33.65,65000.0,33.58,33.65,33.58,33.65,65000.0
2022-08-15 11:05:00,33.66,33.68,33.62,33.63,88800.0,33.66,33.68,33.62,33.63,88800.0
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 11:15:00,33.56,33.56,33.56,33.56,0.0,33.56,33.56,33.56,33.56,0.0
2022-08-15 11:20:00,33.55,33.73,33.55,33.71,47000.0,33.55,33.73,33.55,33.71,47000.0
2022-08-15 11:25:00,33.68,33.71,33.68,33.71,22500.0,33.68,33.71,33.68,33.71,22500.0
2022-08-15 11:30:00,33.73,33.73,33.73,33.73,24900.0,33.73,33.73,33.73,33.73,24900.0
2022-08-15 11:35:00,33.75,33.75,33.74,33.74,80000.0,33.75,33.75,33.74,33.74,80000.0
2022-08-15 11:40:00,33.7,33.7,33.66,33.66,40000.0,33.7,33.7,33.66,33.66,40000.0
2022-08-15 11:45:00,33.74,33.8,33.73,33.77,74550.0,33.74,33.8,33.73,33.77,74550.0
2022-08-15 11:50:00,33.8,33.82,33.77,33.82,70000.0,33.8,33.82,33.77,33.82,70000.0
2022-08-15 11:55:00,33.82,33.82,33.8,33.8,51400.0,33.82,33.82,33.8,33.8,51400.0
2022-08-15 12:00:00,33.82,33.84,33.82,33.84,10000.0,33.82,33.84,33.82,33.84,10000.0
2022-08-15 12:05:00,33.83,33.83,33.79,33.82,32700.0,33.83,33.83,33.79,33.82,32700.0
2022-08-15 12:10:00,33.84,33.85,33.84,33.85,12500.0,33.84,33.85,33.84,33.85,12500.0
2022-08-15 12:15:00,33.84,33.86,33.82,33.85,55000.0,33.84,33.86,33.82,33.85,55000.0
2022-08-15 12:20:00,33.85,33.85,33.85,33.85,5000.0,33.85,33.85,33.85,33.85,5000.0
2022-08-15 12:25:00,33.85,33.85,33.84,33.84,15000.0,33.85,33.85,33.84,33.84,15000.0
2022-08-15 12:30:00,33.85,33.88,33.85,33.87,37500.0,33.85,33.88,33.85,33.87,37500.0
2022-08-15 12:35:00,33.88,33.88,33.84,33.84,17500.0,33.88,33.88,33.84,33.84,17500.0
2022-08-15 12:40:00,33.84,33.85,33.79,33.79,40050.0,33.84,33.85,33.79,33.79,40050.0
2022-08-15 12:45:00,33.76,33.76,33.76,33.76,5000.0,33.76,33.76,33.76,33.76,5000.0
2022-08-15 12:50:00,33.76,33.78,33.74,33.78,27500.0,33.76,33.78,33.74,33.78,27500.0
2022-08-15 12:55:00,33.77,33.79,33.77,33.79,10900.0,33.77,33.79,33.77,33.79,10900.0
2022-08-15 13:00:00,33.8,33.84,33.8,33.84,35000.0,33.8,33.84,33.8,33.84,35000.0
2022-08-15 13:05:00,33.88,33.88,33.86,33.86,10000.0,33.88,33.88,33.86,33.86,10000.0
2022-08-15 13:10:00,33.85,33.85,33.8,33.8,30000.0,33.85,33.85,33.8,33.8,30000.0
2022-08-15 13:15:00,33.83,33.83,33.8,33.81,65000.0,33.83,33.83,33.8,33.81,65000.0
2022-08-15 13:20:00,33.81,33.83,33.81,33.81,33100.0,33.81,33.83,33.81,33.81,33100.0
2022-08-15 13:25:00,33.81,33.82,33.8,33.82,35000.0,33.81,33.82,33.8,33.82,35000.0
2022-08-15 13:30:00,33.85,33.85,33.85,33.85,5000.0,33.85,33.85,33.85,33.85,5000.0
2022-08-15 13:35:00,33.86,33.86,33.86,33.86,5000.0,33.86,33.86,33.86,33.86,5000.0
2022-08-15 13:40:00,33.82,33.86,33.79,33.82,45800.0,33.82,33.86,33.79,33.82,45800.0
2022-08-15 13:45:00,33.84,33.84,33.83,33.83,10000.0,33.84,33.84,33.83,33.83,10000.0
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 13:55:00,33.83,33.83,33.83,33.83,0.0,33.83,33.83,33.83,33.83,0.0
2022-08-15 14:00:00,33.83,33.85,33.83,33.85,11000.0,33.83,33.85,33.83,33.85,11000.0
2022-08-15 14:05:00,33.82,33.83,33.82,33.83,15050.0,33.82,33.83,33.82,33.83,15050.0
2022-08-15 14:10:00,33.83,33.83,33.83,33.83,12500.0,33.83,33.83,33.83,33.83,12500.0
2022-08-15 14:15:00,33.86,33.87,33.84,33.84,59400.0,33.86,33.87,33.84,33.84,59400.0
2022-08-15 14:20:00,33.84,33.84,33.84,33.84,0.0,33.84,33.84,33.84,33.84,0.0
2022-08-15 14:25:00,33.87,33.87,33.87,33.87,5000.0,33.87,33.87,33.87,33.87,5000.0
2022-08-15 14:30:00,33.87,33.9,33.86,33.9,15000.0,33.87,33.9,33.86,33.9,15000.0
2022-08-15 14:35:00,33.87,33.88,33.87,33.88,10350.0,33.87,33.88,33.87,33.88,10350.0
2022-08-15 14:40:00,33.9,33.9,33.9,33.9,5850.0,33.9,33.9,33.9,33.9,5850.0
2022-08-15 14:45:00,33.87,33.88,33.87,33.88,15550.0,33.87,33.88,33.87,33.88,15550.0
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 14:55:00,33.92,33.92,33.92,33.92,0.0,33.92,33.92,33.92,33.92,0.0
2022-08-15 15:00:00,33.98,33.98,33.94,33.96,45000.0,33.98,33.98,33.94,33.96,45000.0
2022-08-15 15:05:00,33.97,33.97,33.93,33.93,75200.0,33.97,33.97,33.93,33.93,75200.0
2022-08-15 15:10:00,33.9,33.9,33.9,33.9,10000.0,33.9,33.9,33.9,33.9,10000.0
2022-08-15 15:15:00,33.89,33.91,33.89,33.91,22500.0,33.89,33.91,33.89,33.91,22500.0
2022-08-15 15:20:00,33.9,33.9,33.89,33.89,20000.0,33.9,33.9,33.89,33.89,20000.0
2022-08-15 15:25:00,33.89,33.89,33.84,33.84,22500.0,33.89,33.89,33.84,33.84,22500.0
2022-08-15 15:30:00,33.84,33.87,33.84,33.84,77800.0,33.84,33.87,33.84,33.84,77800.0
2022-08-15 15:35:00,33.87,33.89,33.84,33.88,37500.0,33.87,33.89,33.84,33.88,37500.0
2022-08-15 15:40:00,33.85,33.85,33.8,33.81,77550.0,33.85,33.85,33.8,33.81,77550.0
2022-08-15 15:45:00,33.81,33.84,33.81,33.83,68850.0,33.81,33.84,33.81,33.83,68850.0
2022-08-15 15:50:00,33.86,33.87,33.81,33.86,157500.0,33.86,33.87,33.81,33.86,157500.0
2022-08-15 15:55:00,33.86,33.86,33.79,33.84,393550.0,33.86,33.86,33.79,33.84,393550.0
2022-08-16 09:30:00,33.66,33.85,33.66,33.83,104500.0,33.66,33.85,33.66,33.83,104500.0
2022-08-16 09:35:00,33.91,33.91,33.8,33.83,47050.0,33.91,33.91,33.8,33.83,47050.0
2022-08-16 09:40:00,33.85,33.87,33.79,33.79,37500.0,33.85,33.87,33.79,33.79,37500.0
2022-08-16 09:45:00,33.84,33.84,33.8,33.8,20000.0,33.84,33.84,33.8,33.8,20000.0
2022-08-16 09:50:00,33.79,33.83,33.78,33.83,25000.0,33.79,33.83,33.78,33.83,25000.0
2022-08-16 09:55:00,33.9,33.9,33.9,33.9,5000.0,33.9,33.9,33.9,33.9,5000.0
2022-08-16 10:00:00,33.9,33.92,33.86,33.87,51350.0,33.9,33.92,33.86,33.87,51350.0
2022-08-16 10:05:00,33.94,33.99,33.93,33.93,35000.0,33.94,33.99,33.93,33.93,35000.0
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 10:15:00,34.03,34.03,34.03,34.03,0.0,34.03,34.03,34.03,34.03,0.0
2022-08-16 10:20:00,34.0,34.0,34.0,34.0,5000.0,34.0,34.0,34.0,34.0,5000.0
2022-08-16 10:25:00,33.98,34.02,33.97,34.02,77500.0,33.98,34.02,33.97,34.02,77500.0
2022-08-16 10:30:00,34.0,34.04,33.98,34.0,111400.0,34.0,34.04,33.98,34.0,111400.0
2022-08-16 10:35:00,34.0,34.0,33.99,33.99,15000.0,34.0,34.0,33.99,33.99,15000.0
2022-08-16 10:40:00,33.97,34.07,33.97,34.04,45000.0,33.97,34.07,33.97,34.04,45000.0
2022-08-16 10:45:00,34.1,34.1,34.09,34.09,27250.0,34.1,34.1,34.09,34.09,27250.0
2022-08-16 10:50:00,34.14,34.17,34.14,34.17,10000.0,34.14,34.17,34.14,34.17,10000.0
2022-08-16 10:55:00,34.2,34.2,34.19,34.19,26400.0,34.2,34.2,34.19,34.19,26400.0
2022-08-16 11:00:00,34.18,34.19,34.17,34.19,115000.0,34.18,34.19,34.17,34.19,115000.0
2022-08-16 11:05:00,34.22,34.23,34.21,34.23,45000.0,34.22,34.23,34.21,34.23,45000.0
2022-08-16 11:10:00,34.19,34.31,34.19,34.31,48250.0,34.19,34.31,34.19,34.31,48250.0
2022-08-16 11:15:00,34.32,34.34,34.29,34.34,88450.0,34.32,34.34,34.29,34.34,88450.0
2022-08-16 11:20:00,34.35,34.38,34.33,34.37,32500.0,34.35,34.38,34.33,34.37,32500.0
2022-08-16 11:25:00,34.35,34.4,34.34,34.39,55550.0,34.35,34.4,34.34,34.39,55550.0
2022-08-16 11:30:00,34.41,34.46,34.38,34.38,145250.0,34.41,34.46,34.38,34.38,145250.0
2022-08-16 11:35:00,34.37,34.37,34.33,34.33,110000.0,34.37,34.37,34.33,34.33,110000.0
2022-08-16 11:40:00,34.38,34.38,34.37,34.37,60950.0,34.38,34.38,34.37,34.37,60950.0
2022-08-16 11:45:00,34.41,34.41,34.34,34.41,30000.0,34.41,34.41,34.34,34.41,30000.0
2022-08-16 11:50:00,34.42,34.42,34.36,34.38,34400.0,34.42,34.42,34.36,34.38,34400.0
2022-08-16 11:55:00,34.38,34.38,34.35,34.36,40000.0,34.38,34.38,34.35,34.36,40000.0
2022-08-16 12:00:00,34.37,34.37,34.37,34.37,5000.0,34.37,34.37,34.37,34.37,5000.0
2022-08-16 12:05:00,34.38,34.44,34.38,34.4,30000.0,34.38,34.44,34.38,34.4,30000.0
2022-08-16 12:10:00,34.39,34.39,34.36,34.38,46650.0,34.39,34.39,34.36,34.38,46650.0
2022-08-16 12:15:00,34.44,34.44,34.44,34.44,15000.0,34.44,34.44,34.44,34.44,15000.0
2022-08-16 12:20:00,34.42,34.43,34.39,34.39,25000.0,34.42,34.43,34.39,34.39,25000.0
2022-08-16 12:25:00,34.38,34.4,34.33,34.4,45000.0,34.38,34.4,34.33,34.4,45000.0
2022-08-16 12:30:00,34.38,34.39,34.38,34.39,27500.0,34.38,34.39,34.38,34.39,27500.0
2022-08-16 12:35:00,34.42,34.43,34.39,34.43,17500.0,34.42,34.43,34.39,34.43,17500.0
2022-08-16 12:40:00,34.43,34.43,34.37,34.37,64900.0,34.43,34.43,34.37,34.37,64900.0
2022-08-16 12:45:00,34.36,34.36,34.36,34.36,5000.0,34.36,34.36,34.36,34.36,5000.0
2022-08-16 12:50:00,34.41,34.43,34.41,34.43,20000.0,34.41,34.43,34.41,34.43,20000.0
2022-08-16 12:55:00,34.43,34.43,34.4,34.42,20000.0,34.43,34.43,34.4,34.42,20000.0
2022-08-16 13:00:00,34.42,34.42,34.37,34.39,20000.0,34.42,34.42,34.37,34.39,20000.0
2022-08-16 13:05:00,34.42,34.44,34.42,34.44,15000.0,34.42,34.44,34.42,34.44,15000.0
2022-08-16 13:10:00,34.42,34.44,34.36,34.44,28450.0,34.42,34.44,34.36,34.44,28450.0
2022-08-16 13:15:00,34.42,34.42,34.41,34.41,20000.0,34.42,34.42,34.41,34.41,20000.0
2022-08-16 13:20:00,34.41,34.41,34.41,34.41,0.0,34.41,34.41,34.41,34.41,0.0
2022-08-16 13:25:00,34.42,34.44,34.42,34.44,10050.0,34.42,34.44,34.42,34.44,10050.0
2022-08-16 13:30:00,34.42,34.45,34.42,34.43,42550.0,34.42,34.45,34.42,34.43,42550.0
2022-08-16 13:35:00,34.43,34.47,34.43,34.47,25000.0,34.43,34.47,34.43,34.47,25000.0
2022-08-16 13:40:00,34.46,34.46,34.44,34.44,40000.0,34.46,34.46,34.44,34.44,40000.0
2022-08-16 13:45:00,34.41,34.41,34.4,34.4,11550.0,34.41,34.41,34.4,34.4,11550.0
2022-08-16 13:50:00,34.42,34.44,34.42,34.43,27500.0,34.42,34.44,34.42,34.43,27500.0
2022-08-16 13:55:00,34.42,34.43,34.41,34.42,27500.0,34.42,34.43,34.41,34.42,27500.0
2022-08-16 14:00:00,34.44,34.44,34.44,34.44,5000.0,34.44,34.44,34.44,34.44,5000.0
2022-08-16 14:05:00,34.46,34.46,34.44,34.45,32700.0,34.46,34.46,34.44,34.45,32700.0
2022-08-16 14:10:00,34.46,34.48,34.46,34.48,65000.0,34.46,34.48,34.46,34.48,65000.0
2022-08-16 14:15:00,34.46,34.48,34.45,34.46,43200.0,34.46,34.48,34.45,34.46,43200.0
2022-08-16 14:20:00,34.46,34.49,34.46,34.49,15000.0,34.46,34.49,34.46,34.49,15000.0
2022-08-16 14:25:00,34.49,34.5,34.44,34.44,100250.0,34.49,34.5,34.44,34.44,100250.0
2022-08-16 14:30:00,34.46,34.46,34.46,34.46,6250.0,34.46,34.46,34.46,34.46,6250.0
2022-08-16 14:35:00,34.45,34.45,34.29,34.31,120100.0,34.45,34.45,34.29,34.31,120100.0
2022-08-16 14:40:00,34.34,34.4,34.32,34.36,47500.0,34.34,34.4,34.32,34.36,47500.0
2022-08-16 14:45:00,34.32,34.33,34.28,34.32,59500.0,34.32,34.33,34.28,34.32,59500.0
2022-08-16 14:50:00,34.3,34.3,34.26,34.3,22500.0,34.3,34.3,34.26,34.3,22500.0
2022-08-16 14:55:00,34.32,34.4,34.32,34.37,42500.0,34.32,34.4,34.32,34.37,42500.0
2022-08-16 15:00:00,34.38,34.38,34.33,34.33,10000.0,34.38,34.38,34.33,34.33,10000.0
2022-08-16 15:05:00,34.3,34.34,34.3,34.34,31000.0,34.3,34.34,34.3,34.34,31000.0
2022-08-16 15:10:00,34.3,34.34,34.3,34.34,20000.0,34.3,34.34,34.3,34.34,20000.0
2022-08-16 15:15:00,34.31,34.34,34.31,34.34,50050.0,34.31,34.34,34.31,34.34,50050.0
2022-08-16 15:20:00,34.32,34.32,34.28,34.28,45000.0,34.32,34.32,34.28,34.28,45000.0
2022-08-16 15:25:00,34.3,34.35,34.3,34.33,110000.0,34.3,34.35,34.3,34.33,110000.0
2022-08-16 15:30:00,34.31,34.31,34.28,34.28,47500.0,34.31,34.31,34.28,34.28,47500.0
2022-08-16 15:35:00,34.27,34.29,34.2,34.23,88050.0,34.27,34.29,34.2,34.23,88050.0
2022-08-16 15:40:00,34.23,34.24,34.19,34.21,82500.0,34.23,34.24,34.19,34.21,82500.0
2022-08-16 15:45:00,34.22,34.28,34.22,34.27,63300.0,34.22,34.28,34.22,34.27,63300.0
2022-08-16 15:50:00,34.32,34.33,34.27,34.28,93700.0,34.32,34.33,34.27,34.28,93700.0
2022-08-16 15:55:00,34.3,34.31,34.27,34.29,307150.0,34.3,34.31,34.27,34.29,307150.0
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 09:35:00,34.06,34.06,34.06,34.06,0.0,34.06,34.06,34.06,34.06,0.0
2022-08-17 09:40:00,34.04,34.08,33.9,33.9,115000.0,34.04,34.08,33.9,33.9,115000.0
2022-08-17 09:45:00,33.94,34.09,33.9,33.95,89950.0,33.94,34.09,33.9,33.95,89950.0
2022-08-17 09:50:00,33.98,34.04,33.91,34.04,20000.0,33.98,34.04,33.91,34.04,20000.0
2022-08-17 09:55:00,34.01,34.1,34.01,34.1,35600.0,34.01,34.1,34.01,34.1,35600.0
2022-08-17 10:00:00,34.11,34.11,34.04,34.04,70100.0,34.11,34.11,34.04,34.04,70100.0
2022-08-17 10:05:00,34.1,34.1,34.06,34.06,44050.0,34.1,34.1,34.06,34.06,44050.0
2022-08-17 10:10:00,34.05,34.05,33.95,33.95,15000.0,34.05,34.05,33.95,33.95,15000.0
2022-08-17 10:15:00,33.93,33.96,33.92,33.96,30000.0,33.93,33.96,33.92,33.96,30000.0
2022-08-17 10:20:00,33.92,34.0,33.92,34.0,20000.0,33.92,34.0,33.92,34.0,20000.0
2022-08-17 10:25:00,33.98,33.98,33.92,33.94,28000.0,33.98,33.98,33.92,33.94,28000.0
2022-08-17 10:30:00,33.92,33.96,33.92,33.94,27500.0,33.92,33.96,33.92,33.94,27500.0
2022-08-17 10:35:00,33.94,33.94,33.9,33.9,34700.0,33.94,33.94,33.9,33.9,34700.0
2022-08-17 10:40:00,33.9,33.9,33.9,33.9,0.0,33.9,33.9,33.9,33.9,0.0
2022-08-17 10:45:00,33.98,33.98,33.91,33.91,29100.0,33.98,33.98,33.91,33.91,29100.0
2022-08-17 10:50:00,33.91,33.91,33.91,33.91,10000.0,33.91,33.91,33.91,33.91,10000.0
2022-08-17 10:55:00,33.87,33.91,33.87,33.91,25000.0,33.87,33.91,33.87,33.91,25000.0
2022-08-17 11:00:00,33.98,33.98,33.95,33.95,15000.0,33.98,33.98,33.95,33.95,15000.0
2022-08-17 11:05:00,33.99,33.99,33.96,33.96,10000.0,33.99,33.99,33.96,33.96,10000.0
2022-08-17 11:10:00,33.99,33.99,33.99,33.99,6250.0,33.99,33.99,33.99,33.99,6250.0
2022-08-17 11:15:00,33.94,33.94,33.94,33.94,10050.0,33.94,33.94,33.94,33.94,10050.0
2022-08-17 11:20:00,33.94,33.94,33.94,33.94,0.0,33.94,33.94,33.94,33.94,0.0
2022-08-17 11:25:00,34.07,34.07,33.99,33.99,11950.0,34.07,34.07,33.99,33.99,11950.0
2022-08-17 11:30:00,33.99,33.99,33.96,33.96,11300.0,33.99,33.99,33.96,33.96,11300.0
2022-08-17 11:35:00,34.01,34.01,33.96,33.97,20050.0,34.01,34.01,33.96,33.97,20050.0
2022-08-17 11:40:00,33.94,33.95,33.94,33.95,15000.0,33.94,33.95,33.94,33.95,15000.0
2022-08-17 11:45:00,33.96,33.96,33.96,33.96,10000.0,33.96,33.96,33.96,33.96,10000.0
2022-08-17 11:50:00,33.93,33.94,33.9,33.94,50000.0,33.93,33.94,33.9,33.94,50000.0
2022-08-17 11:55:00,34.03,34.03,33.99,34.0,41550.0,34.03,34.03,33.99,34.0,41550.0
2022-08-17 12:00:00,34.04,34.04,34.02,34.04,30000.0,34.04,34.04,34.02,34.04,30000.0
2022-08-17 12:05:00,34.17,34.17,34.09,34.09,10000.0,34.17,34.17,34.09,34.09,10000.0
2022-08-17 12:10:00,34.08,34.08,34.07,34.07,22500.0,34.08,34.08,34.07,34.07,22500.0
2022-08-17 12:15:00,34.04,34.04,34.04,34.04,15000.0,34.04,34.04,34.04,34.04,15000.0
2022-08-17 12:20:00,34.05,34.09,34.05,34.09,35050.0,34.05,34.09,34.05,34.09,35050.0
2022-08-17 12:25:00,34.1,34.1,34.1,34.1,9650.0,34.1,34.1,34.1,34.1,9650.0
2022-08-17 12:30:00,34.18,34.18,34.18,34.18,5000.0,34.18,34.18,34.18,34.18,5000.0
2022-08-17 12:35:00,34.14,34.14,34.14,34.14,5000.0,34.14,34.14,34.14,34.14,5000.0
2022-08-17 12:40:00,34.16,34.19,34.15,34.15,45000.0,34.16,34.19,34.15,34.15,45000.0
2022-08-17 12:45:00,34.17,34.25,34.17,34.18,126350.0,34.17,34.25,34.17,34.18,126350.0
2022-08-17 12:50:00,34.18,34.18,34.16,34.16,10000.0,34.18,34.18,34.16,34.16,10000.0
2022-08-17 12:55:00,34.08,34.14,34.08,34.14,15000.0,34.08,34.14,34.08,34.14,15000.0
2022-08-17 13:00:00,34.14,34.14,34.14,34.14,0.0,34.14,34.14,34.14,34.14,0.0
2022-08-17 13:05:00,34.1,34.18,34.1,34.1,22650.0,34.1,34.18,34.1,34.1,22650.0
2022-08-17 13:10:00,34.12,34.12,34.03,34.08,18300.0,34.12,34.12,34.03,34.08,18300.0
2022-08-17 13:15:00,34.07,34.09,34.05,34.05,40000.0,34.07,34.09,34.05,34.05,40000.0
2022-08-17 13:20:00,34.05,34.05,34.04,34.04,15000.0,34.05,34.05,34.04,34.04,15000.0
2022-08-17 13:25:00,34.05,34.05,34.05,34.05,5000.0,34.05,34.05,34.05,34.05,5000.0
2022-08-17 13:30:00,34.06,34.06,34.06,34.06,5000.0,34.06,34.06,34.06,34.06,5000.0
2022-08-17 13:35:00,34.17,34.17,34.17,34.17,5000.0,34.17,34.17,34.17,34.17,5000.0
2022-08-17 13:40:00,34.2,34.2,34.2,34.2,5000.0,34.2,34.2,34.2,34.2,5000.0
2022-08-17 13:45:00,34.17,34.17,34.14,34.14,10000.0,34.17,34.17,34.14,34.14,10000.0
2022-08-17 13:50:00,34.19,34.19,34.19,34.19,5000.0,34.19,34.19,34.19,34.19,5000.0
2022-08-17 13:55:00,34.18,34.21,34.18,34.21,15000.0,34.18,34.21,34.18,34.21,15000.0
2022-08-17 14:00:00,34.22,34.3,34.21,34.22,102400.0,34.22,34.3,34.21,34.22,102400.0
2022-08-17 14:05:00,34.24,34.29,34.24,34.25,20000.0,34.24,34.29,34.24,34.25,20000.0
2022-08-17 14:10:00,34.27,34.3,34.25,34.3,88300.0,34.27,34.3,34.25,34.3,88300.0
2022-08-17 14:15:00,34.31,34.33,34.27,34.28,22500.0,34.31,34.33,34.27,34.28,22500.0
2022-08-17 14:20:00,34.26,34.28,34.23,34.23,35000.0,34.26,34.28,34.23,34.23,35000.0
2022-08-17 14:25:00,34.26,34.32,34.22,34.27,182650.0,34.26,34.32,34.22,34.27,182650.0
2022-08-17 14:30:00,34.27,34.27,34.27,34.27,0.0,34.27,34.27,34.27,34.27,0.0
2022-08-17 14:35:00,34.31,34.35,34.28,34.34,50100.0,34.31,34.35,34.28,34.34,50100.0
2022-08-17 14:40:00,34.28,34.28,34.24,34.24,10000.0,34.28,34.28,34.24,34.24,10000.0
2022-08-17 14:45:00,34.26,34.26,34.21,34.21,30150.0,34.26,34.26,34.21,34.21,30150.0
2022-08-17 14:50:00,34.28,34.28,34.24,34.24,35000.0,34.28,34.28,34.24,34.24,35000.0
2022-08-17 14:55:00,34.25,34.27,34.25,34.27,20000.0,34.25,34.27,34.25,34.27,20000.0
2022-08-17 15:00:00,34.25,34.25,34.25,34.25,5000.0,34.25,34.25,34.25,34.25,5000.0
2022-08-17 15:05:00,34.34,34.34,34.3,34.3,75000.0,34.34,34.34,34.3,34.3,75000.0
2022-08-17 15:10:00,34.24,34.24,34.18,34.2,57500.0,34.24,34.24,34.18,34.2,57500.0
2022-08-17 15:15:00,34.21,34.23,34.2,34.2,45000.0,34.21,34.23,34.2,34.2,45000.0
2022-08-17 15:20:00,34.21,34.23,34.19,34.23,35000.0,34.21,34.23,34.19,34.23,35000.0
2022-08-17 15:25:00,34.25,34.26,34.2,34.2,44400.0,34.25,34.26,34.2,34.2,44400.0
2022-08-17 15:30:00,34.2,34.22,34.18,34.22,47850.0,34.2,34.22,34.18,34.22,47850.0
2022-08-17 15:35:00,34.22,34.22,34.18,34.18,53050.0,34.22,34.22,34.18,34.18,53050.0
2022-08-17 15:40:00,34.14,34.17,34.13,34.13,45000.0,34.14,34.17,34.13,34.13,45000.0
2022-08-17 15:45:00,34.11,34.14,34.11,34.13,30000.0,34.11,34.14,34.11,34.13,30000.0
2022-08-17 15:50:00,34.16,34.19,34.09,34.18,124750.0,34.16,34.19,34.09,34.18,124750.0
2022-08-17 15:55:00,34.16,34.18,34.09,34.09,305650.0,34.16,34.18,34.09,34.09,305650.0
2022-08-18 09:30:00,34.1,34.18,34.0,34.01,103900.0,34.1,34.18,34.0,34.01,103900.0
2022-08-18 09:35:00,34.0,34.14,34.0,34.14,19750.0,34.0,34.14,34.0,34.14,19750.0
2022-08-18 09:40:00,34.24,34.24,34.1,34.14,35000.0,34.24,34.24,34.1,34.14,35000.0
2022-08-18 09:45:00,34.17,34.17,34.1,34.1,45000.0,34.17,34.17,34.1,34.1,45000.0
2022-08-18 09:50:00,34.06,34.13,34.06,34.09,48500.0,34.06,34.13,34.06,34.09,48500.0
2022-08-18 09:55:00,34.1,34.21,34.1,34.1,63300.0,34.1,34.21,34.1,34.1,63300.0
2022-08-18 10:00:00,34.09,34.09,34.09,34.09,10000.0,34.09,34.09,34.09,34.09,10000.0
2022-08-18 10:05:00,34.1,34.1,34.04,34.04,15000.0,34.1,34.1,34.04,34.04,15000.0
2022-08-18 10:10:00,34.07,34.07,34.02,34.04,54700.0,34.07,34.07,34.02,34.04,54700.0
2022-08-18 10:15:00,34.09,34.14,34.09,34.1,30500.0,34.09,34.14,34.09,34.1,30500.0
2022-08-18 10:20:00,34.14,34.21,34.04,34.21,50000.0,34.14,34.21,34.04,34.21,50000.0
2022-08-18 10:25:00,34.11,34.11,34.05,34.05,10000.0,34.11,34.11,34.05,34.05,10000.0
2022-08-18 10:30:00,34.04,34.04,34.02,34.02,10000.0,34.04,34.04,34.02,34.02,10000.0
2022-08-18 10:35:00,34.03,34.07,34.01,34.01,20000.0,34.03,34.07,34.01,34.01,20000.0
2022-08-18 10:40:00,34.06,34.08,34.06,34.08,30000.0,34.06,34.08,34.06,34.08,30000.0
2022-08-18 10:45:00,34.12,34.12,34.12,34.12,5000.0,34.12,34.12,34.12,34.12,5000.0
2022-08-18 10:50:00,34.09,34.09,34.06,34.06,20000.0,34.09,34.09,34.06,34.06,20000.0
2022-08-18 10:55:00,34.1,34.1,34.0,34.01,60000.0,34.1,34.1,34.0,34.01,60000.0
2022-08-18 11:00:00,34.05,34.05,34.03,34.05,25000.0,34.05,34.05,34.03,34.05,25000.0
2022-08-18 11:05:00,34.0,34.0,33.95,33.95,20000.0,34.0,34.0,33.95,33.95,20000.0
2022-08-18 11:10:00,34.0,34.13,34.0,34.1,65000.0,34.0,34.13,34.0,34.1,65000.0
2022-08-18 11:15:00,34.13,34.13,34.06,34.06,28250.0,34.13,34.13,34.06,34.06,28250.0
2022-08-18 11:20:00,34.04,34.04,34.04,34.04,5000.0,34.04,34.04,34.04,34.04,5000.0
2022-08-18 11:25:00,34.11,34.15,34.1,34.15,30000.0,34.11,34.15,34.1,34.15,30000.0
2022-08-18 11:30:00,34.16,34.17,34.15,34.15,30000.0,34.16,34.17,34.15,34.15,30000.0
2022-08-18 11:35:00,34.12,34.12,34.12,34.12,5000.0,34.12,34.12,34.12,34.12,5000.0
2022-08-18 11:40:00,34.1,34.1,34.1,34.1,5000.0,34.1,34.1,34.1,34.1,5000.0
2022-08-18 11:45:00,34.09,34.09,34.09,34.09,5000.0,34.09,34.09,34.09,34.09,5000.0
2022-08-18 11:50:00,34.07,34.11,34.07,34.11,10000.0,34.07,34.11,34.07,34.11,10000.0
2022-08-18 11:55:00,34.11,34.13,34.11,34.13,35100.0,34.11,34.13,34.11,34.13,35100.0
2022-08-18 12:00:00,34.06,34.06,34.06,34.06,5000.0,34.06,34.06,34.06,34.06,5000.0
2022-08-18 12:05:00,34.1,34.1,34.06,34.06,26200.0,34.1,34.1,34.06,34.06,26200.0
2022-08-18 12:10:00,34.03,34.06,34.03,34.06,29950.0,34.03,34.06,34.03,34.06,29950.0
2022-08-18 12:15:00,34.07,34.07,34.07,34.07,5000.0,34.07,34.07,34.07,34.07,5000.0
2022-08-18 12:20:00,34.02,34.02,34.0,34.0,32500.0,34.02,34.02,34.0,34.0,32500.0
2022-08-18 12:25:00,33.96,34.04,33.96,34.04,15000.0,33.96,34.04,33.96,34.04,15000.0
2022-08-18 12:30:00,33.99,33.99,33.99,33.99,5000.0,33.99,33.99,33.99,33.99,5000.0
2022-08-18 12:35:00,34.05,34.05,34.04,34.05,15100.0,34.05,34.05,34.04,34.05,15100.0
2022-08-18 12:40:00,33.97,33.97,33.97,33.97,5000.0,33.97,33.97,33.97,33.97,5000.0
2022-08-18 12:45:00,33.96,33.98,33.95,33.98,25000.0,33.96,33.98,33.95,33.98,25000.0
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 12:55:00,33.98,33.98,33.98,33.98,0.0,33.98,33.98,33.98,33.98,0.0
2022-08-18 13:00:00,34.0,34.0,34.0,34.0,5000.0,34.0,34.0,34.0,34.0,5000.0
2022-08-18 13:05:00,34.06,34.06,34.06,34.06,5000.0,34.06,34.06,34.06,34.06,5000.0
2022-08-18 13:10:00,34.05,34.05,34.04,34.04,17850.0,34.05,34.05,34.04,34.04,17850.0
2022-08-18 13:15:00,34.06,34.06,34.06,34.06,5000.0,34.06,34.06,34.06,34.06,5000.0
2022-08-18 13:20:00,34.06,34.08,34.06,34.08,10000.0,34.06,34.08,34.06,34.08,10000.0
2022-08-18 13:25:00,34.05,34.05,34.03,34.04,20000.0,34.05,34.05,34.03,34.04,20000.0
2022-08-18 13:30:00,34.02,34.02,34.0,34.0,15000.0,34.02,34.02,34.0,34.0,15000.0
2022-08-18 13:35:00,34.0,34.05,34.0,34.05,24750.0,34.0,34.05,34.0,34.05,24750.0
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 13:45:00,34.04,34.04,34.04,34.04,0.0,34.04,34.04,34.04,34.04,0.0
2022-08-18 13:50:00,34.08,34.08,34.02,34.02,25000.0,34.08,34.08,34.02,34.02,25000.0
2022-08-18 13:55:00,33.99,34.03,33.99,34.03,15000.0,33.99,34.03,33.99,34.03,15000.0
2022-08-18 14:00:00,34.0,34.0,33.99,33.99,30000.0,34.0,34.0,33.99,33.99,30000.0
2022-08-18 14:05:00,33.96,33.96,33.95,33.95,10600.0,33.96,33.96,33.95,33.95,10600.0
2022-08-18 14:10:00,33.96,34.01,33.96,34.01,23250.0,33.96,34.01,33.96,34.01,23250.0
2022-08-18 14:15:00,34.01,34.01,34.01,34.01,5000.0,34.01,34.01,34.01,34.01,5000.0
2022-08-18 14:20:00,34.01,34.01,34.01,34.01,0.0,34.01,34.01,34.01,34.01,0.0
2022-08-18 14:25:00,34.04,34.04,34.02,34.03,65250.0,34.04,34.04,34.02,34.03,65250.0
2022-08-18 14:30:00,34.04,34.05,34.04,34.04,20000.0,34.04,34.05,34.04,34.04,20000.0
2022-08-18 14:35:00,34.03,34.03,34.03,34.03,5000.0,34.03,34.03,34.03,34.03,5000.0
2022-08-18 14:40:00,34.04,34.06,34.04,34.06,29750.0,34.04,34.06,34.04,34.06,29750.0
2022-08-18 14:45:00,34.05,34.05,34.05,34.05,20500.0,34.05,34.05,34.05,34.05,20500.0
2022-08-18 14:50:00,34.03,34.09,34.03,34.09,15000.0,34.03,34.09,34.03,34.09,15000.0
2022-08-18 14:55:00,34.05,34.06,34.03,34.03,20000.0,34.05,34.06,34.03,34.03,20000.0
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 15:05:00,34.16,34.16,34.16,34.16,0.0,34.16,34.16,34.16,34.16,0.0
2022-08-18 15:10:00,34.06,34.14,34.06,34.1,26550.0,34.06,34.14,34.06,34.1,26550.0
2022-08-18 15:15:00,34.12,34.14,34.09,34.1,30000.0,34.12,34.14,34.09,34.1,30000.0
2022-08-18 15:20:00,34.11,34.14,34.11,34.11,15000.0,34.11,34.14,34.11,34.11,15000.0
2022-08-18 15:25:00,34.11,34.14,34.1,34.14,40000.0,34.11,34.14,34.1,34.14,40000.0
2022-08-18 15:30:00,34.16,34.18,34.16,34.18,35000.0,34.16,34.18,34.16,34.18,35000.0
2022-08-18 15:35:00,34.18,34.19,34.18,34.18,35000.0,34.18,34.19,34.18,34.18,35000.0
2022-08-18 15:40:00,34.18,34.18,34.16,34.16,30000.0,34.18,34.18,34.16,34.16,30000.0
2022-08-18 15:45:00,34.15,34.19,34.15,34.18,43350.0,34.15,34.19,34.15,34.18,43350.0
2022-08-18 15:50:00,34.18,34.23,34.18,34.21,148500.0,34.18,34.23,34.18,34.21,148500.0
2022-08-18 15:55:00,34.24,34.24,34.2,34.24,199650.0,34.24,34.24,34.2,34.24,199650.0
2022-08-19 09:30:00,33.92,34.1,33.92,33.94,304800.0,33.92,34.1,33.92,33.94,304800.0
2022-08-19 09:35:00,33.98,34.04,33.98,34.03,30100.0,33.98,34.04,33.98,34.03,30100.0
2022-08-19 09:40:00,33.96,33.96,33.82,33.82,61950.0,33.96,33.96,33.82,33.82,61950.0
2022-08-19 09:45:00,33.84,33.84,33.76,33.76,94950.0,33.84,33.84,33.76,33.76,94950.0
2022-08-19 09:50:00,33.8,33.92,33.77,33.77,110000.0,33.8,33.92,33.77,33.77,110000.0
2022-08-19 09:55:00,33.7,33.74,33.7,33.71,55100.0,33.7,33.74,33.7,33.71,55100.0
2022-08-19 10:00:00,33.7,33.78,33.64,33.78,45000.0,33.7,33.78,33.64,33.78,45000.0
2022-08-19 10:05:00,33.74,33.77,33.71,33.75,42950.0,33.74,33.77,33.71,33.75,42950.0
2022-08-19 10:10:00,33.71,33.73,33.71,33.73,15000.0,33.71,33.73,33.71,33.73,15000.0
2022-08-19 10:15:00,33.71,33.71,33.58,33.6,222750.0,33.71,33.71,33.58,33.6,222750.0
2022-08-19 10:20:00,33.6,33.66,33.6,33.64,129350.0,33.6,33.66,33.6,33.64,129350.0
2022-08-19 10:25:00,33.67,33.69,33.63,33.67,160750.0,33.67,33.69,33.63,33.67,160750.0
2022-08-19 10:30:00,33.67,33.71,33.64,33.71,30000.0,33.67,33.71,33.64,33.71,30000.0
2022-08-19 10:35:00,33.69,33.73,33.67,33.71,180000.0,33.69,33.73,33.67,33.71,180000.0
2022-08-19 10:40:00,33.67,33.68,33.63,33.67,45000.0,33.67,33.68,33.63,33.67,45000.0
2022-08-19 10:45:00,33.64,33.66,33.63,33.66,65000.0,33.64,33.66,33.63,33.66,65000.0
2022-08-19 10:50:00,33.66,33.67,33.6,33.61,95550.0,33.66,33.67,33.6,33.61,95550.0
2022-08-19 10:55:00,33.58,33.58,33.5,33.5,37750.0,33.58,33.58,33.5,33.5,37750.0
2022-08-19 11:00:00,33.51,33.52,33.51,33.51,15000.0,33.51,33.52,33.51,33.51,15000.0
2022-08-19 11:05:00,33.52,33.58,33.4,33.41,155000.0,33.52,33.58,33.4,33.41,155000.0
2022-08-19 11:10:00,33.41,33.44,33.25,33.32,132500.0,33.41,33.44,33.25,33.32,132500.0
2022-08-19 11:15:00,33.35,33.36,33.28,33.32,45850.0,33.35,33.36,33.28,33.32,45850.0
2022-08-19 11:20:00,33.36,33.44,33.35,33.43,60000.0,33.36,33.44,33.35,33.43,60000.0
2022-08-19 11:25:00,33.41,33.41,33.35,33.38,65000.0,33.41,33.41,33.35,33.38,65000.0
2022-08-19 11:30:00,33.41,33.43,33.41,33.43,10000.0,33.41,33.43,33.41,33.43,10000.0
2022-08-19 11:35:00,33.41,33.45,33.37,33.45,46250.0,33.41,33.45,33.37,33.45,46250.0
2022-08-19 11:40:00,33.51,33.51,33.51,33.51,5000.0,33.51,33.51,33.51,33.51,5000.0
2022-08-19 11:45:00,33.52,33.55,33.51,33.54,40000.0,33.52,33.55,33.51,33.54,40000.0
2022-08-19 11:50:00,33.52,33.53,33.46,33.49,20000.0,33.52,33.53,33.46,33.49,20000.0
2022-08-19 11:55:00,33.5,33.58,33.5,33.56,296950.0,33.5,33.58,33.5,33.56,296950.0
2022-08-19 12:00:00,33.64,33.64,33.47,33.47,51100.0,33.64,33.64,33.47,33.47,51100.0
2022-08-19 12:05:00,33.48,33.48,33.46,33.46,20000.0,33.48,33.48,33.46,33.46,20000.0
2022-08-19 12:10:00,33.47,33.49,33.46,33.48,40000.0,33.47,33.49,33.46,33.48,40000.0
2022-08-19 12:15:00,33.47,33.54,33.46,33.54,55000.0,33.47,33.54,33.46,33.54,55000.0
2022-08-19 12:20:00,33.55,33.58,33.55,33.58,60000.0,33.55,33.58,33.55,33.58,60000.0
2022-08-19 12:25:00,33.59,33.59,33.51,33.51,35000.0,33.59,33.59,33.51,33.51,35000.0
2022-08-19 12:30:00,33.51,33.51,33.51,33.51,5000.0,33.51,33.51,33.51,33.51,5000.0
2022-08-19 12:35:00,33.52,33.6,33.52,33.6,132550.0,33.52,33.6,33.52,33.6,132550.0
2022-08-19 12:40:00,33.6,33.6,33.6,33.6,0.0,33.6,33.6,33.6,33.6,0.0
2022-08-19 12:45:00,33.64,33.64,33.59,33.59,25000.0,33.64,33.64,33.59,33.59,25000.0
2022-08-19 12:50:00,33.58,33.61,33.58,33.61,10000.0,33.58,33.61,33.58,33.61,10000.0
2022-08-19 12:55:00,33.59,33.62,33.58,33.58,25000.0,33.59,33.62,33.58,33.58,25000.0
2022-08-19 13:00:00,33.63,33.63,33.6,33.6,15000.0,33.63,33.63,33.6,33.6,15000.0
2022-08-19 13:05:00,33.6,33.6,33.6,33.6,10000.0,33.6,33.6,33.6,33.6,10000.0
2022-08-19 13:10:00,33.57,33.57,33.57,33.57,5000.0,33.57,33.57,33.57,33.57,5000.0
2022-08-19 13:15:00,33.56,33.56,33.56,33.56,15000.0,33.56,33.56,33.56,33.56,15000.0
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 13:25:00,33.55,33.55,33.55,33.55,0.0,33.55,33.55,33.55,33.55,0.0
2022-08-19 13:30:00,33.47,33.47,33.46,33.46,10000.0,33.47,33.47,33.46,33.46,10000.0
2022-08-19 13:35:00,33.45,33.45,33.45,33.45,5000.0,33.45,33.45,33.45,33.45,5000.0
2022-08-19 13:40:00,33.45,33.45,33.41,33.44,20000.0,33.45,33.45,33.41,33.44,20000.0
2022-08-19 13:45:00,33.44,33.46,33.44,33.45,30000.0,33.44,33.46,33.44,33.45,30000.0
2022-08-19 13:50:00,33.45,33.48,33.45,33.47,15000.0,33.45,33.48,33.45,33.47,15000.0
2022-08-19 13:55:00,33.49,33.49,33.47,33.47,15000.0,33.49,33.49,33.47,33.47,15000.0
2022-08-19 14:00:00,33.47,33.47,33.47,33.47,0.0,33.47,33.47,33.47,33.47,0.0
2022-08-19 14:05:00,33.5,33.5,33.5,33.5,5000.0,33.5,33.5,33.5,33.5,5000.0
2022-08-19 14:10:00,33.45,33.45,33.41,33.41,30000.0,33.45,33.45,33.41,33.41,30000.0
2022-08-19 14:15:00,33.41,33.41,33.38,33.4,56700.0,33.41,33.41,33.38,33.4,56700.0
2022-08-19 14:20:00,33.38,33.4,33.38,33.4,20000.0,33.38,33.4,33.38,33.4,20000.0
2022-08-19 14:25:00,33.46,33.46,33.45,33.45,40000.0,33.46,33.46,33.45,33.45,40000.0
2022-08-19 14:30:00,33.44,33.44,33.44,33.44,5000.0,33.44,33.44,33.44,33.44,5000.0
2022-08-19 14:35:00,33.45,33.48,33.44,33.48,35000.0,33.45,33.48,33.44,33.48,35000.0
2022-08-19 14:40:00,33.47,33.5,33.47,33.5,20000.0,33.47,33.5,33.47,33.5,20000.0
2022-08-19 14:45:00,33.48,33.5,33.46,33.48,42500.0,33.48,33.5,33.46,33.48,42500.0
2022-08-19 14:50:00,33.48,33.48,33.43,33.44,20000.0,33.48,33.48,33.43,33.44,20000.0
2022-08-19 14:55:00,33.45,33.45,33.45,33.45,5000.0,33.45,33.45,33.45,33.45,5000.0
2022-08-19 15:00:00,33.45,33.45,33.36,33.37,55000.0,33.45,33.45,33.36,33.37,55000.0
2022-08-19 15:05:00,33.35,33.35,33.31,33.32,44550.0,33.35,33.35,33.31,33.32,44550.0
2022-08-19 15:10:00,33.34,33.36,33.32,33.35,25000.0,33.34,33.36,33.32,33.35,25000.0
2022-08-19 15:15:00,33.38,33.38,33.36,33.37,25000.0,33.38,33.38,33.36,33.37,25000.0
2022-08-19 15:20:00,33.39,33.39,33.39,33.39,5000.0,33.39,33.39,33.39,33.39,5000.0
2022-08-19 15:25:00,33.43,33.43,33.43,33.43,20000.0,33.43,33.43,33.43,33.43,20000.0
2022-08-19 15:30:00,33.41,33.41,33.38,33.38,91450.0,33.41,33.41,33.38,33.38,91450.0
2022-08-19 15:35:00,33.37,33.37,33.33,33.33,30000.0,33.37,33.37,33.33,33.33,30000.0
2022-08-19 15:40:00,33.35,33.36,33.34,33.36,74850.0,33.35,33.36,33.34,33.36,74850.0
2022-08-19 15:45:00,33.36,33.37,33.34,33.37,59500.0,33.36,33.37,33.34,33.37,59500.0
2022-08-19 15:50:00,33.39,33.46,33.39,33.42,110650.0,33.39,33.46,33.39,33.42,110650.0
2022-08-19 15:55:00,33.42,33.46,33.4,33.45,167500.0,33.42,33.46,33.4,33.45,167500.0
2022-08-22 09:30:00,32.8,33.0,32.75,32.98,276750.0,32.8,33.0,32.75,32.98,276750.0
2022-08-22 09:35:00,32.84,33.0,32.84,32.97,69750.0,32.84,33.0,32.84,32.97,69750.0
2022-08-22 09:40:00,33.0,33.17,33.0,33.16,61050.0,33.0,33.17,33.0,33.16,61050.0
2022-08-22 09:45:00,33.11,33.13,33.04,33.06,104100.0,33.11,33.13,33.04,33.06,104100.0
2022-08-22 09:50:00,33.05,33.05,33.01,33.02,30000.0,33.05,33.05,33.01,33.02,30000.0
2022-08-22 09:55:00,33.02,33.11,33.01,33.02,91150.0,33.02,33.11,33.01,33.02,91150.0
2022-08-22 10:00:00,33.01,33.02,32.97,33.02,47850.0,33.01,33.02,32.97,33.02,47850.0
2022-08-22 10:05:00,33.03,33.05,32.98,32.98,180000.0,33.03,33.05,32.98,32.98,180000.0
2022-08-22 10:10:00,33.02,33.05,33.0,33.0,82100.0,33.02,33.05,33.0,33.0,82100.0
2022-08-22 10:15:00,32.94,32.94,32.94,32.94,5000.0,32.94,32.94,32.94,32.94,5000.0
2022-08-22 10:20:00,32.92,32.93,32.88,32.88,35000.0,32.92,32.93,32.88,32.88,35000.0
2022-08-22 10:25:00,32.89,32.92,32.86,32.88,122400.0,32.89,32.92,32.86,32.88,122400.0
2022-08-22 10:30:00,32.86,32.89,32.83,32.84,40000.0,32.86,32.89,32.83,32.84,40000.0
2022-08-22 10:35:00,32.8,32.8,32.8,32.8,11050.0,32.8,32.8,32.8,32.8,11050.0
2022-08-22 10:40:00,32.78,32.9,32.78,32.9,25000.0,32.78,32.9,32.78,32.9,25000.0
2022-08-22 10:45:00,32.83,32.88,32.83,32.88,10000.0,32.83,32.88,32.83,32.88,10000.0
2022-08-22 10:50:00,32.85,32.85,32.8,32.83,40000.0,32.85,32.85,32.8,32.83,40000.0
2022-08-22 10:55:00,32.81,32.82,32.77,32.77,15000.0,32.81,32.82,32.77,32.77,15000.0
2022-08-22 11:00:00,32.77,32.77,32.76,32.76,20000.0,32.77,32.77,32.76,32.76,20000.0
2022-08-22 11:05:00,32.82,32.84,32.82,32.84,17500.0,32.82,32.84,32.82,32.84,17500.0
2022-08-22 11:10:00,32.81,32.81,32.76,32.79,25750.0,32.81,32.81,32.76,32.79,25750.0
2022-08-22 11:15:00,32.76,32.76,32.75,32.75,20000.0,32.76,32.76,32.75,32.75,20000.0
2022-08-22 11:20:00,32.76,32.77,32.76,32.77,40000.0,32.76,32.77,32.76,32.77,40000.0
2022-08-22 11:25:00,32.78,32.78,32.78,32.78,10000.0,32.78,32.78,32.78,32.78,10000.0
2022-08-22 11:30:00,32.78,32.81,32.76,32.8,40000.0,32.78,32.81,32.76,32.8,40000.0
2022-08-22 11:35:00,32.84,32.88,32.83,32.88,49950.0,32.84,32.88,32.83,32.88,49950.0
2022-08-22 11:40:00,32.85,32.85,32.85,32.85,5000.0,32.85,32.85,32.85,32.85,5000.0
2022-08-22 11:45:00,32.85,32.85,32.85,32.85,5000.0,32.85,32.85,32.85,32.85,5000.0
2022-08-22 11:50:00,32.85,32.85,32.85,32.85,0.0,32.85,32.85,32.85,32.85,0.0
2022-08-22 11:55:00,32.87,32.9,32.87,32.9,21500.0,32.87,32.9,32.87,32.9,21500.0
2022-08-22 12:00:00,32.92,32.92,32.92,32.92,10000.0,32.92,32.92,32.92,32.92,10000.0
2022-08-22 12:05:00,32.89,32.89,32.84,32.84,15000.0,32.89,32.89,32.84,32.84,15000.0
2022-08-22 12:10:00,32.84,32.84,32.84,32.84,0.0,32.84,32.84,32.84,32.84,0.0
2022-08-22 12:15:00,32.85,32.9,32.85,32.86,40000.0,32.85,32.9,32.85,32.86,40000.0
2022-08-22 12:20:00,32.89,32.89,32.87,32.89,15000.0,32.89,32.89,32.87,32.89,15000.0
2022-08-22 12:25:00,32.88,32.88,32.88,32.88,5000.0,32.88,32.88,32.88,32.88,5000.0
2022-08-22 12:30:00,32.9,32.9,32.9,32.9,5000.0,32.9,32.9,32.9,32.9,5000.0
2022-08-22 12:35:00,32.86,32.9,32.84,32.9,20000.0,32.86,32.9,32.84,32.9,20000.0
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 12:45:00,32.87,32.87,32.87,32.87,0.0,32.87,32.87,32.87,32.87,0.0
2022-08-22 12:50:00,32.86,32.86,32.86,32.86,5000.0,32.86,32.86,32.86,32.86,5000.0
2022-08-22 12:55:00,32.81,32.81,32.81,32.81,5000.0,32.81,32.81,32.81,32.81,5000.0
2022-08-22 13:00:00,32.86,32.86,32.82,32.82,12500.0,32.86,32.86,32.82,32.82,12500.0
2022-08-22 13:05:00,32.84,32.84,32.81,32.81,10000.0,32.84,32.84,32.81,32.81,10000.0
2022-08-22 13:10:00,32.81,32.82,32.79,32.79,35850.0,32.81,32.82,32.79,32.79,35850.0
2022-08-22 13:15:00,32.77,32.78,32.76,32.76,20000.0,32.77,32.78,32.76,32.76,20000.0
2022-08-22 13:20:00,32.75,32.75,32.75,32.75,5650.0,32.75,32.75,32.75,32.75,5650.0
2022-08-22 13:25:00,32.71,32.71,32.61,32.61,105050.0,32.71,32.71,32.61,32.61,105050.0
2022-08-22 13:30:00,32.61,32.61,32.53,32.53,53250.0,32.61,32.61,32.53,32.53,53250.0
2022-08-22 13:35:00,32.53,32.57,32.53,32.56,110000.0,32.53,32.57,32.53,32.56,110000.0
2022-08-22 13:40:00,32.57,32.66,32.57,32.66,73000.0,32.57,32.66,32.57,32.66,73000.0
2022-08-22 13:45:00,32.68,32.68,32.66,32.66,10500.0,32.68,32.68,32.66,32.66,10500.0
2022-08-22 13:50:00,32.66,32.66,32.64,32.64,22500.0,32.66,32.66,32.64,32.64,22500.0
2022-08-22 13:55:00,32.63,32.63,32.63,32.63,5000.0,32.63,32.63,32.63,32.63,5000.0
2022-08-22 14:00:00,32.62,32.62,32.62,32.62,5300.0,32.62,32.62,32.62,32.62,5300.0
2022-08-22 14:05:00,32.58,32.62,32.58,32.6,40000.0,32.58,32.62,32.58,32.6,40000.0
2022-08-22 14:10:00,32.66,32.66,32.63,32.66,16100.0,32.66,32.66,32.63,32.66,16100.0
2022-08-22 14:15:00,32.66,32.67,32.66,32.67,15000.0,32.66,32.67,32.66,32.67,15000.0
2022-08-22 14:20:00,32.67,32.67,32.67,32.67,0.0,32.67,32.67,32.67,32.67,0.0
2022-08-22 14:25:00,32.63,32.63,32.62,32.62,10000.0,32.63,32.63,32.62,32.62,10000.0
2022-08-22 14:30:00,32.6,32.6,32.59,32.59,39750.0,32.6,32.6,32.59,32.59,39750.0
2022-08-22 14:35:00,32.64,32.66,32.64,32.65,26600.0,32.64,32.66,32.64,32.65,26600.0
2022-08-22 14:40:00,32.65,32.65,32.65,32.65,0.0,32.65,32.65,32.65,32.65,0.0
2022-08-22 14:45:00,32.65,32.65,32.65,32.65,5000.0,32.65,32.65,32.65,32.65,5000.0
2022-08-22 14:50:00,32.67,32.67,32.62,32.62,20000.0,32.67,32.67,32.62,32.62,20000.0
2022-08-22 14:55:00,32.6,32.61,32.6,32.61,31050.0,32.6,32.61,32.6,32.61,31050.0
2022-08-22 15:00:00,32.62,32.62,32.62,32.62,5000.0,32.62,32.62,32.62,32.62,5000.0
2022-08-22 15:05:00,32.65,32.68,32.65,32.67,27850.0,32.65,32.68,32.65,32.67,27850.0
2022-08-22 15:10:00,32.7,32.72,32.69,32.72,25150.0,32.7,32.72,32.69,32.72,25150.0
2022-08-22 15:15:00,32.71,32.71,32.71,32.71,5000.0,32.71,32.71,32.71,32.71,5000.0
2022-08-22 15:20:00,32.7,32.72,32.69,32.72,15000.0,32.7,32.72,32.69,32.72,15000.0
2022-08-22 15:25:00,32.73,32.74,32.67,32.67,55000.0,32.73,32.74,32.67,32.67,55000.0
2022-08-22 15:30:00,32.68,32.69,32.66,32.66,25000.0,32.68,32.69,32.66,32.66,25000.0
2022-08-22 15:35:00,32.69,32.74,32.69,32.74,25000.0,32.69,32.74,32.69,32.74,25000.0
2022-08-22 15:40:00,32.73,32.73,32.73,32.73,5000.0,32.73,32.73,32.73,32.73,5000.0
2022-08-22 15:45:00,32.69,32.73,32.69,32.72,49750.0,32.69,32.73,32.69,32.72,49750.0
2022-08-22 15:50:00,32.76,32.79,32.75,32.75,87500.0,32.76,32.79,32.75,32.75,87500.0
2022-08-22 15:55:00,32.78,32.83,32.77,32.82,193300.0,32.78,32.83,32.77,32.82,193300.0
2022-08-23 09:30:00,32.89,32.89,32.66,32.66,55750.0,32.89,32.89,32.66,32.66,55750.0
2022-08-23 09:35:00,32.84,32.84,32.84,32.84,5000.0,32.84,32.84,32.84,32.84,5000.0
2022-08-23 09:40:00,32.71,32.85,32.71,32.76,30250.0,32.71,32.85,32.71,32.76,30250.0
2022-08-23 09:45:00,32.84,32.88,32.8,32.88,70000.0,32.84,32.88,32.8,32.88,70000.0
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 09:55:00,32.88,32.88,32.88,32.88,0.0,32.88,32.88,32.88,32.88,0.0
2022-08-23 10:00:00,32.82,32.82,32.82,32.82,40750.0,32.82,32.82,32.82,32.82,40750.0
2022-08-23 10:05:00,32.82,33.0,32.82,33.0,30500.0,32.82,33.0,32.82,33.0,30500.0
2022-08-23 10:10:00,33.02,33.1,33.02,33.09,15000.0,33.02,33.1,33.02,33.09,15000.0
2022-08-23 10:15:00,33.02,33.08,32.98,32.98,28450.0,33.02,33.08,32.98,32.98,28450.0
2022-08-23 10:20:00,32.99,32.99,32.94,32.94,40000.0,32.99,32.99,32.94,32.94,40000.0
2022-08-23 10:25:00,32.94,32.94,32.9,32.92,35000.0,32.94,32.94,32.9,32.92,35000.0
2022-08-23 10:30:00,32.85,32.85,32.83,32.83,10000.0,32.85,32.85,32.83,32.83,10000.0
2022-08-23 10:35:00,32.9,32.93,32.83,32.83,15000.0,32.9,32.93,32.83,32.83,15000.0
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 10:45:00,32.96,32.96,32.96,32.96,0.0,32.96,32.96,32.96,32.96,0.0
2022-08-23 10:50:00,32.96,32.96,32.96,32.96,0.0,32.96,32.96,32.96,32.96,0.0
2022-08-23 10:55:00,32.81,32.87,32.81,32.87,13850.0,32.81,32.87,32.81,32.87,13850.0
2022-08-23 11:00:00,32.83,32.83,32.8,32.8,35550.0,32.83,32.83,32.8,32.8,35550.0
2022-08-23 11:05:00,32.8,32.8,32.8,32.8,10000.0,32.8,32.8,32.8,32.8,10000.0
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 11:15:00,32.8,32.8,32.8,32.8,0.0,32.8,32.8,32.8,32.8,0.0
2022-08-23 11:20:00,32.87,32.89,32.87,32.89,10000.0,32.87,32.89,32.87,32.89,10000.0
2022-08-23 11:25:00,32.87,32.87,32.87,32.87,5000.0,32.87,32.87,32.87,32.87,5000.0
2022-08-23 11:30:00,32.89,32.89,32.85,32.87,48900.0,32.89,32.89,32.85,32.87,48900.0
2022-08-23 11:35:00,32.85,32.87,32.85,32.85,25050.0,32.85,32.87,32.85,32.85,25050.0
2022-08-23 11:40:00,32.85,32.85,32.83,32.83,10000.0,32.85,32.85,32.83,32.83,10000.0
2022-08-23 11:45:00,32.86,32.86,32.86,32.86,10000.0,32.86,32.86,32.86,32.86,10000.0
2022-08-23 11:50:00,32.79,32.8,32.79,32.79,26550.0,32.79,32.8,32.79,32.79,26550.0
2022-08-23 11:55:00,32.74,32.74,32.7,32.7,20300.0,32.74,32.74,32.7,32.7,20300.0
2022-08-23 12:00:00,32.7,32.7,32.7,32.7,0.0,32.7,32.7,32.7,32.7,0.0
2022-08-23 12:05:00,32.68,32.72,32.64,32.67,75350.0,32.68,32.72,32.64,32.67,75350.0
2022-08-23 12:10:00,32.66,32.68,32.66,32.67,39200.0,32.66,32.68,32.66,32.67,39200.0
2022-08-23 12:15:00,32.67,32.69,32.62,32.68,40000.0,32.67,32.69,32.62,32.68,40000.0
2022-08-23 12:20:00,32.61,32.61,32.61,32.61,5000.0,32.61,32.61,32.61,32.61,5000.0
2022-08-23 12:25:00,32.65,32.65,32.65,32.65,5000.0,32.65,32.65,32.65,32.65,5000.0
2022-08-23 12:30:00,32.71,32.71,32.71,32.71,5200.0,32.71,32.71,32.71,32.71,5200.0
2022-08-23 12:35:00,32.69,32.7,32.69,32.69,6100.0,32.69,32.7,32.69,32.69,6100.0
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 12:45:00,32.69,32.69,32.69,32.69,0.0,32.69,32.69,32.69,32.69,0.0
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 12:55:00,32.76,32.76,32.76,32.76,0.0,32.76,32.76,32.76,32.76,0.0
2022-08-23 13:00:00,32.76,32.76,32.76,32.76,0.0,32.76,32.76,32.76,32.76,0.0
2022-08-23 13:05:00,32.71,32.71,32.71,32.71,10000.0,32.71,32.71,32.71,32.71,10000.0
2022-08-23 13:10:00,32.69,32.69,32.69,32.69,5000.0,32.69,32.69,32.69,32.69,5000.0
2022-08-23 13:15:00,32.73,32.73,32.73,32.73,27450.0,32.73,32.73,32.73,32.73,27450.0
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 13:25:00,32.73,32.73,32.73,32.73,0.0,32.73,32.73,32.73,32.73,0.0
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 13:35:00,32.73,32.73,32.73,32.73,0.0,32.73,32.73,32.73,32.73,0.0
2022-08-23 13:40:00,32.71,32.71,32.65,32.65,20000.0,32.71,32.71,32.65,32.65,20000.0
2022-08-23 13:45:00,32.67,32.67,32.65,32.65,10000.0,32.67,32.67,32.65,32.65,10000.0
2022-08-23 13:50:00,32.65,32.65,32.65,32.65,20000.0,32.65,32.65,32.65,32.65,20000.0
2022-08-23 13:55:00,32.67,32.7,32.67,32.7,20000.0,32.67,32.7,32.67,32.7,20000.0
2022-08-23 14:00:00,32.66,32.7,32.65,32.65,31000.0,32.66,32.7,32.65,32.65,31000.0
2022-08-23 14:05:00,32.69,32.69,32.69,32.69,5000.0,32.69,32.69,32.69,32.69,5000.0
2022-08-23 14:10:00,32.67,32.67,32.67,32.67,10000.0,32.67,32.67,32.67,32.67,10000.0
2022-08-23 14:15:00,32.69,32.69,32.67,32.67,20000.0,32.69,32.69,32.67,32.67,20000.0
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 14:25:00,32.71,32.71,32.71,32.71,0.0,32.71,32.71,32.71,32.71,0.0
2022-08-23 14:30:00,32.7,32.7,32.7,32.7,5000.0,32.7,32.7,32.7,32.7,5000.0
2022-08-23 14:35:00,32.67,32.67,32.67,32.67,5000.0,32.67,32.67,32.67,32.67,5000.0
2022-08-23 14:40:00,32.71,32.74,32.71,32.74,10000.0,32.71,32.74,32.71,32.74,10000.0
2022-08-23 14:45:00,32.69,32.7,32.67,32.67,30000.0,32.69,32.7,32.67,32.67,30000.0
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 14:55:00,32.68,32.68,32.68,32.68,0.0,32.68,32.68,32.68,32.68,0.0
2022-08-23 15:00:00,32.68,32.69,32.65,32.65,45000.0,32.68,32.69,32.65,32.65,45000.0
2022-08-23 15:05:00,32.66,32.66,32.65,32.65,10000.0,32.66,32.66,32.65,32.65,10000.0
2022-08-23 15:10:00,32.65,32.65,32.65,32.65,5000.0,32.65,32.65,32.65,32.65,5000.0
2022-08-23 15:15:00,32.68,32.71,32.67,32.67,40000.0,32.68,32.71,32.67,32.67,40000.0
2022-08-23 15:20:00,32.65,32.65,32.65,32.65,7200.0,32.65,32.65,32.65,32.65,7200.0
2022-08-23 15:25:00,32.68,32.68,32.67,32.67,16000.0,32.68,32.68,32.67,32.67,16000.0
2022-08-23 15:30:00,32.67,32.67,32.67,32.67,10000.0,32.67,32.67,32.67,32.67,10000.0
2022-08-23 15:35:00,32.66,32.66,32.65,32.66,35000.0,32.66,32.66,32.65,32.66,35000.0
2022-08-23 15:40:00,32.67,32.69,32.67,32.69,75000.0,32.67,32.69,32.67,32.69,75000.0
2022-08-23 15:45:00,32.65,32.65,32.61,32.62,30000.0,32.65,32.65,32.61,32.62,30000.0
2022-08-23 15:50:00,32.61,32.61,32.57,32.59,75050.0,32.61,32.61,32.57,32.59,75050.0
2022-08-23 15:55:00,32.59,32.64,32.59,32.62,217600.0,32.59,32.64,32.59,32.62,217600.0
2022-08-24 09:30:00,32.74,32.74,32.66,32.66,71800.0,32.74,32.74,32.66,32.66,71800.0
2022-08-24 09:35:00,32.62,32.65,32.62,32.65,10000.0,32.62,32.65,32.62,32.65,10000.0
2022-08-24 09:40:00,32.65,32.65,32.65,32.65,0.0,32.65,32.65,32.65,32.65,0.0
2022-08-24 09:45:00,32.64,32.64,32.64,32.64,5000.0,32.64,32.64,32.64,32.64,5000.0
2022-08-24 09:50:00,32.71,32.71,32.71,32.71,90000.0,32.71,32.71,32.71,32.71,90000.0
2022-08-24 09:55:00,32.68,32.68,32.67,32.67,10000.0,32.68,32.68,32.67,32.67,10000.0
2022-08-24 10:00:00,32.73,32.73,32.68,32.68,36000.0,32.73,32.73,32.68,32.68,36000.0
2022-08-24 10:05:00,32.68,32.75,32.68,32.75,10000.0,32.68,32.75,32.68,32.75,10000.0
2022-08-24 10:10:00,32.76,32.84,32.76,32.84,20000.0,32.76,32.84,32.76,32.84,20000.0
2022-08-24 10:15:00,32.8,32.8,32.74,32.74,10000.0,32.8,32.8,32.74,32.74,10000.0
2022-08-24 10:20:00,32.86,32.88,32.86,32.88,15000.0,32.86,32.88,32.86,32.88,15000.0
2022-08-24 10:25:00,32.93,32.96,32.9,32.9,20000.0,32.93,32.96,32.9,32.9,20000.0
2022-08-24 10:30:00,32.94,33.02,32.94,33.02,45000.0,32.94,33.02,32.94,33.02,45000.0
2022-08-24 10:35:00,33.05,33.05,33.01,33.01,30050.0,33.05,33.05,33.01,33.01,30050.0
2022-08-24 10:40:00,32.95,32.97,32.95,32.97,10000.0,32.95,32.97,32.95,32.97,10000.0
2022-08-24 10:45:00,32.99,33.01,32.98,32.99,25000.0,32.99,33.01,32.98,32.99,25000.0
2022-08-24 10:50:00,33.0,33.02,33.0,33.02,10000.0,33.0,33.02,33.0,33.02,10000.0
2022-08-24 10:55:00,33.03,33.03,32.98,32.98,55000.0,33.03,33.03,32.98,32.98,55000.0
2022-08-24 11:00:00,32.96,32.99,32.96,32.99,15600.0,32.96,32.99,32.96,32.99,15600.0
2022-08-24 11:05:00,32.95,32.95,32.91,32.91,17500.0,32.95,32.95,32.91,32.91,17500.0
2022-08-24 11:10:00,32.91,32.91,32.91,32.91,0.0,32.91,32.91,32.91,32.91,0.0
2022-08-24 11:15:00,32.99,32.99,32.99,32.99,5000.0,32.99,32.99,32.99,32.99,5000.0
2022-08-24 11:20:00,32.99,33.0,32.99,33.0,10750.0,32.99,33.0,32.99,33.0,10750.0
2022-08-24 11:25:00,32.96,33.0,32.96,33.0,15000.0,32.96,33.0,32.96,33.0,15000.0
2022-08-24 11:30:00,32.96,32.96,32.93,32.93,12500.0,32.96,32.96,32.93,32.93,12500.0
2022-08-24 11:35:00,32.98,32.98,32.96,32.96,10000.0,32.98,32.98,32.96,32.96,10000.0
2022-08-24 11:40:00,32.97,32.97,32.95,32.95,38700.0,32.97,32.97,32.95,32.95,38700.0
2022-08-24 11:45:00,32.99,33.03,32.99,33.03,11000.0,32.99,33.03,32.99,33.03,11000.0
2022-08-24 11:50:00,33.03,33.03,33.03,33.03,0.0,33.03,33.03,33.03,33.03,0.0
2022-08-24 11:55:00,32.97,33.01,32.94,33.01,17500.0,32.97,33.01,32.94,33.01,17500.0
2022-08-24 12:00:00,33.01,33.01,32.95,32.95,10000.0,33.01,33.01,32.95,32.95,10000.0
2022-08-24 12:05:00,32.98,32.99,32.95,32.99,22500.0,32.98,32.99,32.95,32.99,22500.0
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 12:15:00,32.99,32.99,32.99,32.99,0.0,32.99,32.99,32.99,32.99,0.0
2022-08-24 12:20:00,32.99,32.99,32.99,32.99,0.0,32.99,32.99,32.99,32.99,0.0
2022-08-24 12:25:00,32.91,32.91,32.91,32.91,5000.0,32.91,32.91,32.91,32.91,5000.0
2022-08-24 12:30:00,32.91,32.91,32.91,32.91,0.0,32.91,32.91,32.91,32.91,0.0
2022-08-24 12:35:00,32.9,32.9,32.9,32.9,5000.0,32.9,32.9,32.9,32.9,5000.0
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 12:45:00,32.87,32.87,32.87,32.87,0.0,32.87,32.87,32.87,32.87,0.0
2022-08-24 12:50:00,32.87,32.87,32.87,32.87,0.0,32.87,32.87,32.87,32.87,0.0
2022-08-24 12:55:00,32.78,32.83,32.78,32.83,15000.0,32.78,32.83,32.78,32.83,15000.0
2022-08-24 13:00:00,32.82,32.82,32.82,32.82,10000.0,32.82,32.82,32.82,32.82,10000.0
2022-08-24 13:05:00,32.78,32.82,32.78,32.82,10000.0,32.78,32.82,32.78,32.82,10000.0
2022-08-24 13:10:00,32.84,32.84,32.79,32.79,100000.0,32.84,32.84,32.79,32.79,100000.0
2022-08-24 13:15:00,32.81,32.82,32.81,32.82,15000.0,32.81,32.82,32.81,32.82,15000.0
2022-08-24 13:20:00,32.82,32.82,32.82,32.82,0.0,32.82,32.82,32.82,32.82,0.0
2022-08-24 13:25:00,32.73,32.73,32.73,32.73,5000.0,32.73,32.73,32.73,32.73,5000.0
2022-08-24 13:30:00,32.69,32.69,32.69,32.69,7300.0,32.69,32.69,32.69,32.69,7300.0
2022-08-24 13:35:00,32.7,32.7,32.7,32.7,5000.0,32.7,32.7,32.7,32.7,5000.0
2022-08-24 13:40:00,32.7,32.7,32.7,32.7,5000.0,32.7,32.7,32.7,32.7,5000.0
2022-08-24 13:45:00,32.7,32.7,32.7,32.7,0.0,32.7,32.7,32.7,32.7,0.0
2022-08-24 13:50:00,32.77,32.77,32.77,32.77,9950.0,32.77,32.77,32.77,32.77,9950.0
2022-08-24 13:55:00,32.76,32.76,32.76,32.76,5000.0,32.76,32.76,32.76,32.76,5000.0
2022-08-24 14:00:00,32.76,32.76,32.76,32.76,0.0,32.76,32.76,32.76,32.76,0.0
2022-08-24 14:05:00,32.81,32.81,32.81,32.81,10000.0,32.81,32.81,32.81,32.81,10000.0
2022-08-24 14:10:00,32.79,32.79,32.77,32.77,10000.0,32.79,32.79,32.77,32.77,10000.0
2022-08-24 14:15:00,32.77,32.77,32.77,32.77,5000.0,32.77,32.77,32.77,32.77,5000.0
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 14:25:00,32.76,32.76,32.76,32.76,0.0,32.76,32.76,32.76,32.76,0.0
2022-08-24 14:30:00,32.74,32.74,32.74,32.74,5000.0,32.74,32.74,32.74,32.74,5000.0
2022-08-24 14:35:00,32.73,32.73,32.73,32.73,5000.0,32.73,32.73,32.73,32.73,5000.0
2022-08-24 14:40:00,32.75,32.75,32.75,32.75,20000.0,32.75,32.75,32.75,32.75,20000.0
2022-08-24 14:45:00,32.75,32.76,32.75,32.76,16700.0,32.75,32.76,32.75,32.76,16700.0
2022-08-24 14:50:00,32.76,32.87,32.75,32.87,45000.0,32.76,32.87,32.75,32.87,45000.0
2022-08-24 14:55:00,32.82,32.82,32.82,32.82,15000.0,32.82,32.82,32.82,32.82,15000.0
2022-08-24 15:00:00,32.85,32.85,32.82,32.82,15050.0,32.85,32.85,32.82,32.82,15050.0
2022-08-24 15:05:00,32.82,32.89,32.82,32.85,30000.0,32.82,32.89,32.82,32.85,30000.0
2022-08-24 15:10:00,32.86,32.86,32.84,32.84,20000.0,32.86,32.86,32.84,32.84,20000.0
2022-08-24 15:15:00,32.86,32.86,32.86,32.86,10800.0,32.86,32.86,32.86,32.86,10800.0
2022-08-24 15:20:00,32.85,32.87,32.83,32.83,19650.0,32.85,32.87,32.83,32.83,19650.0
2022-08-24 15:25:00,32.85,32.85,32.81,32.81,30000.0,32.85,32.85,32.81,32.81,30000.0
2022-08-24 15:30:00,32.81,32.81,32.81,32.81,0.0,32.81,32.81,32.81,32.81,0.0
2022-08-24 15:35:00,32.89,32.94,32.89,32.94,25000.0,32.89,32.94,32.89,32.94,25000.0
2022-08-24 15:40:00,32.96,32.97,32.92,32.92,45000.0,32.96,32.97,32.92,32.92,45000.0
2022-08-24 15:45:00,32.91,32.91,32.88,32.88,45000.0,32.91,32.91,32.88,32.88,45000.0
2022-08-24 15:50:00,32.91,32.92,32.9,32.9,31800.0,32.91,32.92,32.9,32.9,31800.0
2022-08-24 15:55:00,32.86,32.88,32.83,32.88,237200.0,32.86,32.88,32.83,32.88,237200.0
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 09:35:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
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 09:45:00,33.05,33.05,33.05,33.05,0.0,33.05,33.05,33.05,33.05,0.0
2022-08-25 09:50:00,33.0,33.0,33.0,33.0,5000.0,33.0,33.0,33.0,33.0,5000.0
2022-08-25 09:55:00,33.16,33.26,33.16,33.26,37800.0,33.16,33.26,33.16,33.26,37800.0
2022-08-25 10:00:00,33.3,33.3,33.3,33.3,6100.0,33.3,33.3,33.3,33.3,6100.0
2022-08-25 10:05:00,33.24,33.24,33.08,33.08,38500.0,33.24,33.24,33.08,33.08,38500.0
2022-08-25 10:10:00,33.16,33.16,33.16,33.16,10000.0,33.16,33.16,33.16,33.16,10000.0
2022-08-25 10:15:00,33.16,33.16,33.16,33.16,10000.0,33.16,33.16,33.16,33.16,10000.0
2022-08-25 10:20:00,33.16,33.16,33.14,33.14,30000.0,33.16,33.16,33.14,33.14,30000.0
2022-08-25 10:25:00,33.15,33.16,33.08,33.08,45000.0,33.15,33.16,33.08,33.08,45000.0
2022-08-25 10:30:00,33.11,33.11,33.11,33.11,5000.0,33.11,33.11,33.11,33.11,5000.0
2022-08-25 10:35:00,33.14,33.14,33.12,33.12,20000.0,33.14,33.14,33.12,33.12,20000.0
2022-08-25 10:40:00,33.12,33.12,33.1,33.12,20000.0,33.12,33.12,33.1,33.12,20000.0
2022-08-25 10:45:00,33.08,33.08,33.06,33.06,16750.0,33.08,33.08,33.06,33.06,16750.0
2022-08-25 10:50:00,33.05,33.06,33.04,33.06,20000.0,33.05,33.06,33.04,33.06,20000.0
2022-08-25 10:55:00,33.05,33.07,33.03,33.03,20000.0,33.05,33.07,33.03,33.03,20000.0
2022-08-25 11:00:00,32.99,32.99,32.93,32.98,43350.0,32.99,32.99,32.93,32.98,43350.0
2022-08-25 11:05:00,33.02,33.04,32.98,32.98,46000.0,33.02,33.04,32.98,32.98,46000.0
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 11:15:00,32.99,32.99,32.99,32.99,0.0,32.99,32.99,32.99,32.99,0.0
2022-08-25 11:20:00,32.95,32.95,32.95,32.95,10000.0,32.95,32.95,32.95,32.95,10000.0
2022-08-25 11:25:00,32.9,32.9,32.9,32.9,5000.0,32.9,32.9,32.9,32.9,5000.0
2022-08-25 11:30:00,32.9,32.91,32.84,32.85,80950.0,32.9,32.91,32.84,32.85,80950.0
2022-08-25 11:35:00,32.86,32.87,32.86,32.87,10000.0,32.86,32.87,32.86,32.87,10000.0
2022-08-25 11:40:00,32.98,32.98,32.98,32.98,5000.0,32.98,32.98,32.98,32.98,5000.0
2022-08-25 11:45:00,32.96,32.99,32.96,32.99,15000.0,32.96,32.99,32.96,32.99,15000.0
2022-08-25 11:50:00,33.0,33.0,32.98,32.99,15000.0,33.0,33.0,32.98,32.99,15000.0
2022-08-25 11:55:00,32.97,32.97,32.97,32.97,5000.0,32.97,32.97,32.97,32.97,5000.0
2022-08-25 12:00:00,32.95,32.95,32.95,32.95,5000.0,32.95,32.95,32.95,32.95,5000.0
2022-08-25 12:05:00,32.98,33.04,32.98,33.04,51150.0,32.98,33.04,32.98,33.04,51150.0
2022-08-25 12:10:00,33.03,33.03,33.01,33.01,10000.0,33.03,33.03,33.01,33.01,10000.0
2022-08-25 12:15:00,32.92,32.92,32.92,32.92,5000.0,32.92,32.92,32.92,32.92,5000.0
2022-08-25 12:20:00,32.98,32.98,32.98,32.98,5000.0,32.98,32.98,32.98,32.98,5000.0
2022-08-25 12:25:00,32.95,32.95,32.95,32.95,5000.0,32.95,32.95,32.95,32.95,5000.0
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 12:35:00,32.99,32.99,32.99,32.99,0.0,32.99,32.99,32.99,32.99,0.0
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 12:45:00,32.92,32.92,32.92,32.92,0.0,32.92,32.92,32.92,32.92,0.0
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 12:55:00,32.92,32.92,32.92,32.92,0.0,32.92,32.92,32.92,32.92,0.0
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 13:05:00,32.92,32.92,32.92,32.92,0.0,32.92,32.92,32.92,32.92,0.0
2022-08-25 13:10:00,32.91,32.91,32.91,32.91,10000.0,32.91,32.91,32.91,32.91,10000.0
2022-08-25 13:15:00,32.95,32.95,32.95,32.95,10000.0,32.95,32.95,32.95,32.95,10000.0
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 13:25:00,32.99,32.99,32.99,32.99,0.0,32.99,32.99,32.99,32.99,0.0
2022-08-25 13:30:00,33.01,33.01,33.01,33.01,5000.0,33.01,33.01,33.01,33.01,5000.0
2022-08-25 13:35:00,33.04,33.05,33.02,33.03,21250.0,33.04,33.05,33.02,33.03,21250.0
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 13:45:00,33.03,33.03,33.03,33.03,0.0,33.03,33.03,33.03,33.03,0.0
2022-08-25 13:50:00,33.04,33.04,33.04,33.04,5000.0,33.04,33.04,33.04,33.04,5000.0
2022-08-25 13:55:00,33.02,33.02,33.02,33.02,5000.0,33.02,33.02,33.02,33.02,5000.0
2022-08-25 14:00:00,33.05,33.05,33.04,33.04,20000.0,33.05,33.05,33.04,33.04,20000.0
2022-08-25 14:05:00,33.01,33.01,33.01,33.01,5000.0,33.01,33.01,33.01,33.01,5000.0
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 14:15:00,33.01,33.01,33.01,33.01,0.0,33.01,33.01,33.01,33.01,0.0
2022-08-25 14:20:00,33.0,33.0,33.0,33.0,10000.0,33.0,33.0,33.0,33.0,10000.0
2022-08-25 14:25:00,33.03,33.04,33.02,33.04,50050.0,33.03,33.04,33.02,33.04,50050.0
2022-08-25 14:30:00,33.04,33.04,33.04,33.04,24900.0,33.04,33.04,33.04,33.04,24900.0
2022-08-25 14:35:00,33.04,33.04,33.04,33.04,25000.0,33.04,33.04,33.04,33.04,25000.0
2022-08-25 14:40:00,33.04,33.04,33.04,33.04,20000.0,33.04,33.04,33.04,33.04,20000.0
2022-08-25 14:45:00,33.04,33.04,33.04,33.04,16350.0,33.04,33.04,33.04,33.04,16350.0
2022-08-25 14:50:00,33.04,33.06,33.04,33.06,19150.0,33.04,33.06,33.04,33.06,19150.0
2022-08-25 14:55:00,33.04,33.19,33.04,33.19,35000.0,33.04,33.19,33.04,33.19,35000.0
2022-08-25 15:00:00,33.2,33.2,33.2,33.2,10000.0,33.2,33.2,33.2,33.2,10000.0
2022-08-25 15:05:00,33.2,33.21,33.16,33.16,40000.0,33.2,33.21,33.16,33.16,40000.0
2022-08-25 15:10:00,33.2,33.2,33.17,33.17,15000.0,33.2,33.2,33.17,33.17,15000.0
2022-08-25 15:15:00,33.17,33.17,33.15,33.16,16100.0,33.17,33.17,33.15,33.16,16100.0
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 15:25:00,33.17,33.17,33.17,33.17,0.0,33.17,33.17,33.17,33.17,0.0
2022-08-25 15:30:00,33.18,33.18,33.15,33.15,25000.0,33.18,33.18,33.15,33.15,25000.0
2022-08-25 15:35:00,33.19,33.22,33.19,33.22,55450.0,33.19,33.22,33.19,33.22,55450.0
2022-08-25 15:40:00,33.25,33.32,33.25,33.32,76600.0,33.25,33.32,33.25,33.32,76600.0
2022-08-25 15:45:00,33.31,33.31,33.25,33.26,90000.0,33.31,33.31,33.25,33.26,90000.0
2022-08-25 15:50:00,33.26,33.28,33.23,33.28,72450.0,33.26,33.28,33.23,33.28,72450.0
2022-08-25 15:55:00,33.27,33.29,33.26,33.26,185000.0,33.27,33.29,33.26,33.26,185000.0
2022-08-26 09:30:00,33.36,33.36,33.36,33.36,37600.0,33.36,33.36,33.36,33.36,37600.0
2022-08-26 09:35:00,33.32,33.32,33.2,33.2,20350.0,33.32,33.32,33.2,33.2,20350.0
2022-08-26 09:40:00,33.2,33.2,33.2,33.2,0.0,33.2,33.2,33.2,33.2,0.0
2022-08-26 09:45:00,33.22,33.22,33.22,33.22,5000.0,33.22,33.22,33.22,33.22,5000.0
2022-08-26 09:50:00,33.12,33.12,33.08,33.09,20000.0,33.12,33.12,33.08,33.09,20000.0
2022-08-26 09:55:00,33.2,33.2,33.2,33.2,25000.0,33.2,33.2,33.2,33.2,25000.0
2022-08-26 10:00:00,33.1,33.14,32.84,32.84,105700.0,33.1,33.14,32.84,32.84,105700.0
2022-08-26 10:05:00,32.9,33.22,32.9,33.22,65300.0,32.9,33.22,32.9,33.22,65300.0
2022-08-26 10:10:00,33.12,33.13,33.12,33.13,15000.0,33.12,33.13,33.12,33.13,15000.0
2022-08-26 10:15:00,33.08,33.15,33.08,33.15,25000.0,33.08,33.15,33.08,33.15,25000.0
2022-08-26 10:20:00,33.1,33.1,33.07,33.07,15000.0,33.1,33.1,33.07,33.07,15000.0
2022-08-26 10:25:00,33.04,33.04,32.99,32.99,10000.0,33.04,33.04,32.99,32.99,10000.0
2022-08-26 10:30:00,32.97,32.97,32.88,32.9,85700.0,32.97,32.97,32.88,32.9,85700.0
2022-08-26 10:35:00,32.84,32.84,32.8,32.8,35000.0,32.84,32.84,32.8,32.8,35000.0
2022-08-26 10:40:00,32.85,32.85,32.76,32.85,40000.0,32.85,32.85,32.76,32.85,40000.0
2022-08-26 10:45:00,32.85,32.86,32.8,32.86,20000.0,32.85,32.86,32.8,32.86,20000.0
2022-08-26 10:50:00,32.85,32.85,32.78,32.82,35000.0,32.85,32.85,32.78,32.82,35000.0
2022-08-26 10:55:00,32.78,32.82,32.72,32.81,55000.0,32.78,32.82,32.72,32.81,55000.0
2022-08-26 11:00:00,32.77,32.81,32.72,32.72,36350.0,32.77,32.81,32.72,32.72,36350.0
2022-08-26 11:05:00,32.76,32.76,32.76,32.76,10500.0,32.76,32.76,32.76,32.76,10500.0
2022-08-26 11:10:00,32.74,32.78,32.74,32.78,32800.0,32.74,32.78,32.74,32.78,32800.0
2022-08-26 11:15:00,32.75,32.75,32.75,32.75,5000.0,32.75,32.75,32.75,32.75,5000.0
2022-08-26 11:20:00,32.68,32.71,32.66,32.71,20000.0,32.68,32.71,32.66,32.71,20000.0
2022-08-26 11:25:00,32.72,32.72,32.71,32.71,10000.0,32.72,32.72,32.71,32.71,10000.0
2022-08-26 11:30:00,32.71,32.71,32.71,32.71,0.0,32.71,32.71,32.71,32.71,0.0
2022-08-26 11:35:00,32.75,32.75,32.75,32.75,20350.0,32.75,32.75,32.75,32.75,20350.0
2022-08-26 11:40:00,32.72,32.72,32.72,32.72,5000.0,32.72,32.72,32.72,32.72,5000.0
2022-08-26 11:45:00,32.69,32.72,32.69,32.71,15000.0,32.69,32.72,32.69,32.71,15000.0
2022-08-26 11:50:00,32.71,32.71,32.71,32.71,0.0,32.71,32.71,32.71,32.71,0.0
2022-08-26 11:55:00,32.76,32.82,32.76,32.79,15000.0,32.76,32.82,32.76,32.79,15000.0
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 12:05:00,32.75,32.75,32.75,32.75,0.0,32.75,32.75,32.75,32.75,0.0
2022-08-26 12:10:00,32.75,32.75,32.75,32.75,10000.0,32.75,32.75,32.75,32.75,10000.0
2022-08-26 12:15:00,32.72,32.72,32.61,32.63,55000.0,32.72,32.72,32.61,32.63,55000.0
2022-08-26 12:20:00,32.63,32.63,32.58,32.58,25000.0,32.63,32.63,32.58,32.58,25000.0
2022-08-26 12:25:00,32.54,32.54,32.54,32.54,10000.0,32.54,32.54,32.54,32.54,10000.0
2022-08-26 12:30:00,32.51,32.51,32.51,32.51,10000.0,32.51,32.51,32.51,32.51,10000.0
2022-08-26 12:35:00,32.54,32.54,32.51,32.51,15000.0,32.54,32.54,32.51,32.51,15000.0
2022-08-26 12:40:00,32.58,32.58,32.56,32.57,20000.0,32.58,32.58,32.56,32.57,20000.0
2022-08-26 12:45:00,32.55,32.55,32.55,32.55,5000.0,32.55,32.55,32.55,32.55,5000.0
2022-08-26 12:50:00,32.55,32.55,32.55,32.55,0.0,32.55,32.55,32.55,32.55,0.0
2022-08-26 12:55:00,32.57,32.57,32.55,32.55,10000.0,32.57,32.57,32.55,32.55,10000.0
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 13:05:00,32.59,32.59,32.59,32.59,0.0,32.59,32.59,32.59,32.59,0.0
2022-08-26 13:10:00,32.62,32.62,32.58,32.58,11400.0,32.62,32.62,32.58,32.58,11400.0
2022-08-26 13:15:00,32.61,32.62,32.61,32.61,5000.0,32.61,32.62,32.61,32.61,5000.0
2022-08-26 13:20:00,32.61,32.61,32.61,32.61,0.0,32.61,32.61,32.61,32.61,0.0
2022-08-26 13:25:00,32.7,32.7,32.68,32.68,10000.0,32.7,32.7,32.68,32.68,10000.0
2022-08-26 13:30:00,32.73,32.73,32.73,32.73,5000.0,32.73,32.73,32.73,32.73,5000.0
2022-08-26 13:35:00,32.65,32.66,32.65,32.65,20000.0,32.65,32.66,32.65,32.65,20000.0
2022-08-26 13:40:00,32.59,32.59,32.58,32.58,10000.0,32.59,32.59,32.58,32.58,10000.0
2022-08-26 13:45:00,32.63,32.63,32.63,32.63,5000.0,32.63,32.63,32.63,32.63,5000.0
2022-08-26 13:50:00,32.66,32.66,32.64,32.64,10000.0,32.66,32.66,32.64,32.64,10000.0
2022-08-26 13:55:00,32.66,32.66,32.65,32.65,20000.0,32.66,32.66,32.65,32.65,20000.0
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 14:05:00,32.67,32.67,32.67,32.67,0.0,32.67,32.67,32.67,32.67,0.0
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 14:15:00,32.61,32.61,32.61,32.61,0.0,32.61,32.61,32.61,32.61,0.0
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 14:25:00,32.61,32.61,32.61,32.61,0.0,32.61,32.61,32.61,32.61,0.0
2022-08-26 14:30:00,32.61,32.61,32.61,32.61,0.0,32.61,32.61,32.61,32.61,0.0
2022-08-26 14:35:00,32.62,32.62,32.62,32.62,5000.0,32.62,32.62,32.62,32.62,5000.0
2022-08-26 14:40:00,32.62,32.62,32.6,32.6,10000.0,32.62,32.62,32.6,32.6,10000.0
2022-08-26 14:45:00,32.63,32.63,32.58,32.58,10000.0,32.63,32.63,32.58,32.58,10000.0
2022-08-26 14:50:00,32.58,32.58,32.55,32.55,24100.0,32.58,32.58,32.55,32.55,24100.0
2022-08-26 14:55:00,32.52,32.57,32.52,32.57,70150.0,32.52,32.57,32.52,32.57,70150.0
2022-08-26 15:00:00,32.57,32.57,32.57,32.57,0.0,32.57,32.57,32.57,32.57,0.0
2022-08-26 15:05:00,32.64,32.68,32.61,32.61,66100.0,32.64,32.68,32.61,32.61,66100.0
2022-08-26 15:10:00,32.56,32.56,32.56,32.56,5000.0,32.56,32.56,32.56,32.56,5000.0
2022-08-26 15:15:00,32.58,32.58,32.58,32.58,5000.0,32.58,32.58,32.58,32.58,5000.0
2022-08-26 15:20:00,32.61,32.61,32.59,32.59,10000.0,32.61,32.61,32.59,32.59,10000.0
2022-08-26 15:25:00,32.59,32.6,32.59,32.6,15050.0,32.59,32.6,32.59,32.6,15050.0
2022-08-26 15:30:00,32.61,32.61,32.61,32.61,5000.0,32.61,32.61,32.61,32.61,5000.0
2022-08-26 15:35:00,32.62,32.62,32.62,32.62,20000.0,32.62,32.62,32.62,32.62,20000.0
2022-08-26 15:40:00,32.62,32.62,32.57,32.58,35000.0,32.62,32.62,32.57,32.58,35000.0
2022-08-26 15:45:00,32.58,32.59,32.56,32.56,35000.0,32.58,32.59,32.56,32.56,35000.0
2022-08-26 15:50:00,32.57,32.6,32.56,32.56,110800.0,32.57,32.6,32.56,32.56,110800.0
2022-08-26 15:55:00,32.59,32.64,32.55,32.56,486800.0,32.59,32.64,32.55,32.56,486800.0
2022-08-29 09:30:00,32.34,32.45,32.3,32.45,308050.0,32.34,32.45,32.3,32.45,308050.0
2022-08-29 09:35:00,32.48,32.48,32.42,32.44,40000.0,32.48,32.48,32.42,32.44,40000.0
2022-08-29 09:40:00,32.44,32.45,32.38,32.38,107650.0,32.44,32.45,32.38,32.38,107650.0
2022-08-29 09:45:00,32.34,32.34,32.29,32.29,90800.0,32.34,32.34,32.29,32.29,90800.0
2022-08-29 09:50:00,32.3,32.4,32.3,32.37,45100.0,32.3,32.4,32.3,32.37,45100.0
2022-08-29 09:55:00,32.39,32.39,32.3,32.31,30000.0,32.39,32.39,32.3,32.31,30000.0
2022-08-29 10:00:00,32.31,32.31,32.31,32.31,0.0,32.31,32.31,32.31,32.31,0.0
2022-08-29 10:05:00,32.31,32.38,32.3,32.35,55750.0,32.31,32.38,32.3,32.35,55750.0
2022-08-29 10:10:00,32.37,32.41,32.37,32.38,68400.0,32.37,32.41,32.37,32.38,68400.0
2022-08-29 10:15:00,32.48,32.5,32.44,32.5,20000.0,32.48,32.5,32.44,32.5,20000.0
2022-08-29 10:20:00,32.55,32.56,32.55,32.56,20500.0,32.55,32.56,32.55,32.56,20500.0
2022-08-29 10:25:00,32.6,32.6,32.5,32.5,69100.0,32.6,32.6,32.5,32.5,69100.0
2022-08-29 10:30:00,32.5,32.5,32.5,32.5,20050.0,32.5,32.5,32.5,32.5,20050.0
2022-08-29 10:35:00,32.4,32.4,32.4,32.4,10000.0,32.4,32.4,32.4,32.4,10000.0
2022-08-29 10:40:00,32.35,32.39,32.35,32.39,30600.0,32.35,32.39,32.35,32.39,30600.0
2022-08-29 10:45:00,32.41,32.41,32.33,32.33,27250.0,32.41,32.41,32.33,32.33,27250.0
2022-08-29 10:50:00,32.35,32.37,32.35,32.37,60050.0,32.35,32.37,32.35,32.37,60050.0
2022-08-29 10:55:00,32.4,32.4,32.4,32.4,5000.0,32.4,32.4,32.4,32.4,5000.0
2022-08-29 11:00:00,32.44,32.5,32.44,32.5,24250.0,32.44,32.5,32.44,32.5,24250.0
2022-08-29 11:05:00,32.49,32.49,32.44,32.44,10000.0,32.49,32.49,32.44,32.44,10000.0
2022-08-29 11:10:00,32.4,32.4,32.4,32.4,5000.0,32.4,32.4,32.4,32.4,5000.0
2022-08-29 11:15:00,32.45,32.45,32.45,32.45,5000.0,32.45,32.45,32.45,32.45,5000.0
2022-08-29 11:20:00,32.48,32.5,32.46,32.5,65050.0,32.48,32.5,32.46,32.5,65050.0
2022-08-29 11:25:00,32.46,32.51,32.46,32.51,70000.0,32.46,32.51,32.46,32.51,70000.0
2022-08-29 11:30:00,32.53,32.6,32.53,32.58,50200.0,32.53,32.6,32.53,32.58,50200.0
2022-08-29 11:35:00,32.59,32.65,32.59,32.6,74950.0,32.59,32.65,32.59,32.6,74950.0
2022-08-29 11:40:00,32.6,32.6,32.6,32.6,5000.0,32.6,32.6,32.6,32.6,5000.0
2022-08-29 11:45:00,32.55,32.59,32.55,32.59,10100.0,32.55,32.59,32.55,32.59,10100.0
2022-08-29 11:50:00,32.64,32.74,32.64,32.67,20000.0,32.64,32.74,32.64,32.67,20000.0
2022-08-29 11:55:00,32.72,32.73,32.7,32.72,25000.0,32.72,32.73,32.7,32.72,25000.0
2022-08-29 12:00:00,32.71,32.71,32.71,32.71,5000.0,32.71,32.71,32.71,32.71,5000.0
2022-08-29 12:05:00,32.77,32.87,32.76,32.79,200500.0,32.77,32.87,32.76,32.79,200500.0
2022-08-29 12:10:00,32.87,32.96,32.87,32.96,53650.0,32.87,32.96,32.87,32.96,53650.0
2022-08-29 12:15:00,32.94,33.03,32.94,33.03,82000.0,32.94,33.03,32.94,33.03,82000.0
2022-08-29 12:20:00,33.0,33.06,32.98,32.99,222000.0,33.0,33.06,32.98,32.99,222000.0
2022-08-29 12:25:00,32.97,32.99,32.94,32.94,25000.0,32.97,32.99,32.94,32.94,25000.0
2022-08-29 12:30:00,32.93,32.93,32.9,32.9,10000.0,32.93,32.93,32.9,32.9,10000.0
2022-08-29 12:35:00,32.88,32.88,32.88,32.88,5000.0,32.88,32.88,32.88,32.88,5000.0
2022-08-29 12:40:00,32.98,33.0,32.94,32.94,30400.0,32.98,33.0,32.94,32.94,30400.0
2022-08-29 12:45:00,32.99,33.01,32.99,33.01,27550.0,32.99,33.01,32.99,33.01,27550.0
2022-08-29 12:50:00,33.01,33.01,32.98,32.98,25000.0,33.01,33.01,32.98,32.98,25000.0
2022-08-29 12:55:00,33.01,33.01,32.97,32.97,21150.0,33.01,33.01,32.97,32.97,21150.0
2022-08-29 13:00:00,32.97,32.97,32.97,32.97,0.0,32.97,32.97,32.97,32.97,0.0
2022-08-29 13:05:00,32.88,32.88,32.85,32.85,25000.0,32.88,32.88,32.85,32.85,25000.0
2022-08-29 13:10:00,32.8,32.84,32.8,32.84,10000.0,32.8,32.84,32.8,32.84,10000.0
2022-08-29 13:15:00,32.79,32.84,32.79,32.84,10000.0,32.79,32.84,32.79,32.84,10000.0
2022-08-29 13:20:00,32.84,32.84,32.84,32.84,0.0,32.84,32.84,32.84,32.84,0.0
2022-08-29 13:25:00,32.75,32.75,32.75,32.75,5000.0,32.75,32.75,32.75,32.75,5000.0
2022-08-29 13:30:00,32.75,32.75,32.75,32.75,0.0,32.75,32.75,32.75,32.75,0.0
2022-08-29 13:35:00,32.81,32.84,32.81,32.84,20200.0,32.81,32.84,32.81,32.84,20200.0
2022-08-29 13:40:00,32.81,32.84,32.81,32.81,108400.0,32.81,32.84,32.81,32.81,108400.0
2022-08-29 13:45:00,32.85,32.85,32.85,32.85,5000.0,32.85,32.85,32.85,32.85,5000.0
2022-08-29 13:50:00,32.84,32.84,32.84,32.84,5000.0,32.84,32.84,32.84,32.84,5000.0
2022-08-29 13:55:00,32.84,32.85,32.84,32.85,20000.0,32.84,32.85,32.84,32.85,20000.0
2022-08-29 14:00:00,32.86,32.87,32.82,32.82,15000.0,32.86,32.87,32.82,32.82,15000.0
2022-08-29 14:05:00,32.8,32.84,32.8,32.84,30000.0,32.8,32.84,32.8,32.84,30000.0
2022-08-29 14:10:00,32.84,32.84,32.84,32.84,0.0,32.84,32.84,32.84,32.84,0.0
2022-08-29 14:15:00,32.78,32.78,32.76,32.76,15000.0,32.78,32.78,32.76,32.76,15000.0
2022-08-29 14:20:00,32.78,32.78,32.78,32.78,15000.0,32.78,32.78,32.78,32.78,15000.0
2022-08-29 14:25:00,32.79,32.79,32.77,32.79,35000.0,32.79,32.79,32.77,32.79,35000.0
2022-08-29 14:30:00,32.78,32.78,32.78,32.78,5000.0,32.78,32.78,32.78,32.78,5000.0
2022-08-29 14:35:00,32.8,32.86,32.77,32.85,34900.0,32.8,32.86,32.77,32.85,34900.0
2022-08-29 14:40:00,32.83,32.89,32.83,32.89,10000.0,32.83,32.89,32.83,32.89,10000.0
2022-08-29 14:45:00,32.95,32.95,32.95,32.95,5000.0,32.95,32.95,32.95,32.95,5000.0
2022-08-29 14:50:00,32.89,32.89,32.85,32.87,35000.0,32.89,32.89,32.85,32.87,35000.0
2022-08-29 14:55:00,32.82,32.82,32.82,32.82,5000.0,32.82,32.82,32.82,32.82,5000.0
2022-08-29 15:00:00,32.87,32.89,32.87,32.89,56550.0,32.87,32.89,32.87,32.89,56550.0
2022-08-29 15:05:00,32.89,32.89,32.89,32.89,5000.0,32.89,32.89,32.89,32.89,5000.0
2022-08-29 15:10:00,32.92,32.96,32.92,32.96,25500.0,32.92,32.96,32.92,32.96,25500.0
2022-08-29 15:15:00,32.96,33.0,32.94,32.94,25950.0,32.96,33.0,32.94,32.94,25950.0
2022-08-29 15:20:00,32.92,32.92,32.92,32.92,5000.0,32.92,32.92,32.92,32.92,5000.0
2022-08-29 15:25:00,32.92,32.94,32.92,32.94,20000.0,32.92,32.94,32.92,32.94,20000.0
2022-08-29 15:30:00,32.93,32.96,32.91,32.96,30000.0,32.93,32.96,32.91,32.96,30000.0
2022-08-29 15:35:00,32.94,32.94,32.92,32.93,25000.0,32.94,32.94,32.92,32.93,25000.0
2022-08-29 15:40:00,32.91,32.95,32.91,32.95,30000.0,32.91,32.95,32.91,32.95,30000.0
2022-08-29 15:45:00,32.92,32.94,32.89,32.89,70250.0,32.92,32.94,32.89,32.89,70250.0
2022-08-29 15:50:00,32.85,32.89,32.85,32.86,63500.0,32.85,32.89,32.85,32.86,63500.0
2022-08-29 15:55:00,32.85,32.85,32.75,32.79,210950.0,32.85,32.85,32.75,32.79,210950.0
2022-08-30 09:30:00,32.8,33.0,32.8,33.0,115500.0,32.8,33.0,32.8,33.0,115500.0
2022-08-30 09:35:00,32.87,32.87,32.86,32.86,10000.0,32.87,32.87,32.86,32.86,10000.0
2022-08-30 09:40:00,32.82,32.93,32.8,32.8,51650.0,32.82,32.93,32.8,32.8,51650.0
2022-08-30 09:45:00,32.69,32.7,32.67,32.67,20000.0,32.69,32.7,32.67,32.67,20000.0
2022-08-30 09:50:00,32.64,32.72,32.64,32.72,10000.0,32.64,32.72,32.64,32.72,10000.0
2022-08-30 09:55:00,32.69,32.69,32.53,32.53,33900.0,32.69,32.69,32.53,32.53,33900.0
2022-08-30 10:00:00,32.52,32.55,32.5,32.55,62450.0,32.52,32.55,32.5,32.55,62450.0
2022-08-30 10:05:00,32.5,32.52,32.38,32.45,26050.0,32.5,32.52,32.38,32.45,26050.0
2022-08-30 10:10:00,32.46,32.52,32.45,32.45,15000.0,32.46,32.52,32.45,32.45,15000.0
2022-08-30 10:15:00,32.42,32.48,32.37,32.48,94950.0,32.42,32.48,32.37,32.48,94950.0
2022-08-30 10:20:00,32.5,32.55,32.49,32.52,30000.0,32.5,32.55,32.49,32.52,30000.0
2022-08-30 10:25:00,32.45,32.47,32.45,32.47,20000.0,32.45,32.47,32.45,32.47,20000.0
2022-08-30 10:30:00,32.47,32.47,32.3,32.3,70300.0,32.47,32.47,32.3,32.3,70300.0
2022-08-30 10:35:00,32.21,32.29,32.21,32.25,77750.0,32.21,32.29,32.21,32.25,77750.0
2022-08-30 10:40:00,32.25,32.25,32.13,32.13,30000.0,32.25,32.25,32.13,32.13,30000.0
2022-08-30 10:45:00,32.06,32.06,32.0,32.06,25000.0,32.06,32.06,32.0,32.06,25000.0
2022-08-30 10:50:00,32.04,32.15,32.04,32.09,90250.0,32.04,32.15,32.04,32.09,90250.0
2022-08-30 10:55:00,32.15,32.16,32.09,32.16,50000.0,32.15,32.16,32.09,32.16,50000.0
2022-08-30 11:00:00,32.13,32.16,32.09,32.09,90000.0,32.13,32.16,32.09,32.09,90000.0
2022-08-30 11:05:00,32.1,32.23,32.1,32.11,70250.0,32.1,32.23,32.1,32.11,70250.0
2022-08-30 11:10:00,32.19,32.24,32.07,32.24,120000.0,32.19,32.24,32.07,32.24,120000.0
2022-08-30 11:15:00,32.15,32.24,32.15,32.24,22350.0,32.15,32.24,32.15,32.24,22350.0
2022-08-30 11:20:00,32.26,32.26,32.23,32.23,20000.0,32.26,32.26,32.23,32.23,20000.0
2022-08-30 11:25:00,32.16,32.25,32.16,32.21,30000.0,32.16,32.25,32.16,32.21,30000.0
2022-08-30 11:30:00,32.18,32.32,32.18,32.3,56650.0,32.18,32.32,32.18,32.3,56650.0
2022-08-30 11:35:00,32.23,32.23,32.15,32.15,10000.0,32.23,32.23,32.15,32.15,10000.0
2022-08-30 11:40:00,32.14,32.18,32.14,32.18,10000.0,32.14,32.18,32.14,32.18,10000.0
2022-08-30 11:45:00,32.11,32.17,32.11,32.17,20000.0,32.11,32.17,32.11,32.17,20000.0
2022-08-30 11:50:00,32.18,32.23,32.16,32.23,40000.0,32.18,32.23,32.16,32.23,40000.0
2022-08-30 11:55:00,32.24,32.24,32.24,32.24,5000.0,32.24,32.24,32.24,32.24,5000.0
2022-08-30 12:00:00,32.2,32.24,32.19,32.24,26500.0,32.2,32.24,32.19,32.24,26500.0
2022-08-30 12:05:00,32.22,32.22,32.21,32.21,10000.0,32.22,32.22,32.21,32.21,10000.0
2022-08-30 12:10:00,32.18,32.22,32.17,32.22,25000.0,32.18,32.22,32.17,32.22,25000.0
2022-08-30 12:15:00,32.26,32.28,32.23,32.28,21200.0,32.26,32.28,32.23,32.28,21200.0
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 12:25:00,32.17,32.17,32.17,32.17,0.0,32.17,32.17,32.17,32.17,0.0
2022-08-30 12:30:00,32.1,32.1,32.02,32.05,41450.0,32.1,32.1,32.02,32.05,41450.0
2022-08-30 12:35:00,32.05,32.08,32.05,32.08,55000.0,32.05,32.08,32.05,32.08,55000.0
2022-08-30 12:40:00,32.03,32.07,32.0,32.0,88650.0,32.03,32.07,32.0,32.0,88650.0
2022-08-30 12:45:00,31.97,32.02,31.92,32.02,55000.0,31.97,32.02,31.92,32.02,55000.0
2022-08-30 12:50:00,32.04,32.06,32.01,32.06,25000.0,32.04,32.06,32.01,32.06,25000.0
2022-08-30 12:55:00,32.03,32.03,32.03,32.03,5000.0,32.03,32.03,32.03,32.03,5000.0
2022-08-30 13:00:00,31.98,31.98,31.95,31.95,15000.0,31.98,31.98,31.95,31.95,15000.0
2022-08-30 13:05:00,32.0,32.01,31.97,31.97,35000.0,32.0,32.01,31.97,31.97,35000.0
2022-08-30 13:10:00,31.97,31.97,31.8,31.8,78750.0,31.97,31.97,31.8,31.8,78750.0
2022-08-30 13:15:00,31.83,31.87,31.83,31.87,10000.0,31.83,31.87,31.83,31.87,10000.0
2022-08-30 13:20:00,31.9,31.9,31.9,31.9,5000.0,31.9,31.9,31.9,31.9,5000.0
2022-08-30 13:25:00,31.89,31.9,31.89,31.9,10000.0,31.89,31.9,31.89,31.9,10000.0
2022-08-30 13:30:00,31.92,31.92,31.92,31.92,5000.0,31.92,31.92,31.92,31.92,5000.0
2022-08-30 13:35:00,31.91,31.93,31.91,31.91,15000.0,31.91,31.93,31.91,31.91,15000.0
2022-08-30 13:40:00,31.93,31.93,31.89,31.89,20000.0,31.93,31.93,31.89,31.89,20000.0
2022-08-30 13:45:00,31.92,31.93,31.92,31.93,20050.0,31.92,31.93,31.92,31.93,20050.0
2022-08-30 13:50:00,31.98,31.98,31.98,31.98,5000.0,31.98,31.98,31.98,31.98,5000.0
2022-08-30 13:55:00,32.0,32.0,31.99,31.99,10000.0,32.0,32.0,31.99,31.99,10000.0
2022-08-30 14:00:00,31.97,31.99,31.97,31.99,15000.0,31.97,31.99,31.97,31.99,15000.0
2022-08-30 14:05:00,31.98,31.98,31.98,31.98,5000.0,31.98,31.98,31.98,31.98,5000.0
2022-08-30 14:10:00,31.99,32.04,31.99,32.04,20000.0,31.99,32.04,31.99,32.04,20000.0
2022-08-30 14:15:00,32.02,32.03,32.02,32.03,20000.0,32.02,32.03,32.02,32.03,20000.0
2022-08-30 14:20:00,31.99,32.05,31.99,32.05,40000.0,31.99,32.05,31.99,32.05,40000.0
2022-08-30 14:25:00,32.02,32.02,31.97,31.97,20000.0,32.02,32.02,31.97,31.97,20000.0
2022-08-30 14:30:00,31.98,32.05,31.97,32.05,50800.0,31.98,32.05,31.97,32.05,50800.0
2022-08-30 14:35:00,32.11,32.11,32.06,32.06,22500.0,32.11,32.11,32.06,32.06,22500.0
2022-08-30 14:40:00,32.07,32.07,32.06,32.06,11300.0,32.07,32.07,32.06,32.06,11300.0
2022-08-30 14:45:00,32.06,32.07,32.05,32.05,20000.0,32.06,32.07,32.05,32.05,20000.0
2022-08-30 14:50:00,32.07,32.07,32.07,32.07,15000.0,32.07,32.07,32.07,32.07,15000.0
2022-08-30 14:55:00,32.07,32.07,31.97,32.0,65000.0,32.07,32.07,31.97,32.0,65000.0
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 15:05:00,32.08,32.08,32.08,32.08,0.0,32.08,32.08,32.08,32.08,0.0
2022-08-30 15:10:00,32.13,32.2,32.11,32.2,73850.0,32.13,32.2,32.11,32.2,73850.0
2022-08-30 15:15:00,32.22,32.23,32.21,32.23,20000.0,32.22,32.23,32.21,32.23,20000.0
2022-08-30 15:20:00,32.24,32.24,32.23,32.23,10000.0,32.24,32.24,32.23,32.23,10000.0
2022-08-30 15:25:00,32.29,32.29,32.26,32.26,35000.0,32.29,32.29,32.26,32.26,35000.0
2022-08-30 15:30:00,32.27,32.28,32.2,32.2,35000.0,32.27,32.28,32.2,32.2,35000.0
2022-08-30 15:35:00,32.23,32.24,32.23,32.23,15000.0,32.23,32.24,32.23,32.23,15000.0
2022-08-30 15:40:00,32.28,32.31,32.25,32.25,36300.0,32.28,32.31,32.25,32.25,36300.0
2022-08-30 15:45:00,32.23,32.23,32.13,32.14,50000.0,32.23,32.23,32.13,32.14,50000.0
2022-08-30 15:50:00,32.1,32.2,32.1,32.12,157150.0,32.1,32.2,32.1,32.12,157150.0
2022-08-30 15:55:00,32.13,32.25,32.13,32.25,413950.0,32.13,32.25,32.13,32.25,413950.0
2022-08-31 09:30:00,32.27,32.41,32.23,32.23,120950.0,32.27,32.41,32.23,32.23,120950.0
2022-08-31 09:35:00,32.21,32.21,32.21,32.21,5000.0,32.21,32.21,32.21,32.21,5000.0
2022-08-31 09:40:00,32.4,32.49,32.35,32.49,65000.0,32.4,32.49,32.35,32.49,65000.0
2022-08-31 09:45:00,32.54,32.62,32.44,32.62,130000.0,32.54,32.62,32.44,32.62,130000.0
2022-08-31 09:50:00,32.62,32.62,32.62,32.62,0.0,32.62,32.62,32.62,32.62,0.0
2022-08-31 09:55:00,32.48,32.48,32.35,32.48,61000.0,32.48,32.48,32.35,32.48,61000.0
2022-08-31 10:00:00,32.44,32.53,32.44,32.53,10100.0,32.44,32.53,32.44,32.53,10100.0
2022-08-31 10:05:00,32.49,32.49,32.36,32.36,16750.0,32.49,32.49,32.36,32.36,16750.0
2022-08-31 10:10:00,32.46,32.46,32.41,32.41,10000.0,32.46,32.46,32.41,32.41,10000.0
2022-08-31 10:15:00,32.35,32.36,32.24,32.29,95000.0,32.35,32.36,32.24,32.29,95000.0
2022-08-31 10:20:00,32.35,32.35,32.24,32.32,30000.0,32.35,32.35,32.24,32.32,30000.0
2022-08-31 10:25:00,32.38,32.39,32.38,32.39,10000.0,32.38,32.39,32.38,32.39,10000.0
2022-08-31 10:30:00,32.33,32.37,32.31,32.35,25000.0,32.33,32.37,32.31,32.35,25000.0
2022-08-31 10:35:00,32.33,32.41,32.29,32.29,70000.0,32.33,32.41,32.29,32.29,70000.0
2022-08-31 10:40:00,32.28,32.31,32.28,32.31,20000.0,32.28,32.31,32.28,32.31,20000.0
2022-08-31 10:45:00,32.31,32.37,32.29,32.33,45000.0,32.31,32.37,32.29,32.33,45000.0
2022-08-31 10:50:00,32.45,32.46,32.45,32.46,10000.0,32.45,32.46,32.45,32.46,10000.0
2022-08-31 10:55:00,32.41,32.41,32.31,32.34,60000.0,32.41,32.41,32.31,32.34,60000.0
2022-08-31 11:00:00,32.33,32.34,32.27,32.34,75000.0,32.33,32.34,32.27,32.34,75000.0
2022-08-31 11:05:00,32.31,32.31,32.21,32.21,45000.0,32.31,32.31,32.21,32.21,45000.0
2022-08-31 11:10:00,32.21,32.23,32.2,32.23,20000.0,32.21,32.23,32.2,32.23,20000.0
2022-08-31 11:15:00,32.32,32.32,32.32,32.32,5000.0,32.32,32.32,32.32,32.32,5000.0
2022-08-31 11:20:00,32.35,32.35,32.33,32.34,20000.0,32.35,32.35,32.33,32.34,20000.0
2022-08-31 11:25:00,32.34,32.34,32.34,32.34,5000.0,32.34,32.34,32.34,32.34,5000.0
2022-08-31 11:30:00,32.33,32.33,32.2,32.2,50000.0,32.33,32.33,32.2,32.2,50000.0
2022-08-31 11:35:00,32.22,32.3,32.22,32.27,40000.0,32.22,32.3,32.22,32.27,40000.0
2022-08-31 11:40:00,32.26,32.33,32.23,32.3,248750.0,32.26,32.33,32.23,32.3,248750.0
2022-08-31 11:45:00,32.33,32.33,32.27,32.3,73650.0,32.33,32.33,32.27,32.3,73650.0
2022-08-31 11:50:00,32.3,32.36,32.29,32.3,75000.0,32.3,32.36,32.29,32.3,75000.0
2022-08-31 11:55:00,32.3,32.38,32.3,32.38,30000.0,32.3,32.38,32.3,32.38,30000.0
2022-08-31 12:00:00,32.42,32.43,32.42,32.43,15000.0,32.42,32.43,32.42,32.43,15000.0
2022-08-31 12:05:00,32.46,32.46,32.4,32.4,45000.0,32.46,32.46,32.4,32.4,45000.0
2022-08-31 12:10:00,32.39,32.41,32.39,32.41,15000.0,32.39,32.41,32.39,32.41,15000.0
2022-08-31 12:15:00,32.41,32.41,32.37,32.37,20000.0,32.41,32.41,32.37,32.37,20000.0
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 12:25:00,32.38,32.38,32.38,32.38,0.0,32.38,32.38,32.38,32.38,0.0
2022-08-31 12:30:00,32.35,32.35,32.35,32.35,20300.0,32.35,32.35,32.35,32.35,20300.0
2022-08-31 12:35:00,32.37,32.37,32.37,32.37,5000.0,32.37,32.37,32.37,32.37,5000.0
2022-08-31 12:40:00,32.35,32.37,32.35,32.37,15000.0,32.35,32.37,32.35,32.37,15000.0
2022-08-31 12:45:00,32.35,32.35,32.35,32.35,5000.0,32.35,32.35,32.35,32.35,5000.0
2022-08-31 12:50:00,32.32,32.32,32.32,32.32,21550.0,32.32,32.32,32.32,32.32,21550.0
2022-08-31 12:55:00,32.24,32.26,32.21,32.21,70000.0,32.24,32.26,32.21,32.21,70000.0
2022-08-31 13:00:00,32.21,32.21,32.21,32.21,0.0,32.21,32.21,32.21,32.21,0.0
2022-08-31 13:05:00,32.19,32.24,32.19,32.24,25750.0,32.19,32.24,32.19,32.24,25750.0
2022-08-31 13:10:00,32.2,32.24,32.19,32.21,85000.0,32.2,32.24,32.19,32.21,85000.0
2022-08-31 13:15:00,32.11,32.11,32.09,32.09,15000.0,32.11,32.11,32.09,32.09,15000.0
2022-08-31 13:20:00,32.06,32.06,32.06,32.06,5000.0,32.06,32.06,32.06,32.06,5000.0
2022-08-31 13:25:00,32.06,32.06,32.06,32.06,5000.0,32.06,32.06,32.06,32.06,5000.0
2022-08-31 13:30:00,32.03,32.03,32.03,32.03,5000.0,32.03,32.03,32.03,32.03,5000.0
2022-08-31 13:35:00,32.09,32.09,32.09,32.09,15000.0,32.09,32.09,32.09,32.09,15000.0
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 13:45:00,32.06,32.06,32.06,32.06,0.0,32.06,32.06,32.06,32.06,0.0
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 13:55:00,32.06,32.06,32.06,32.06,0.0,32.06,32.06,32.06,32.06,0.0
2022-08-31 14:00:00,32.08,32.08,32.02,32.02,10000.0,32.08,32.08,32.02,32.02,10000.0
2022-08-31 14:05:00,32.06,32.09,32.06,32.09,15000.0,32.06,32.09,32.06,32.09,15000.0
2022-08-31 14:10:00,32.14,32.14,32.13,32.13,10000.0,32.14,32.14,32.13,32.13,10000.0
2022-08-31 14:15:00,32.15,32.19,32.15,32.19,27450.0,32.15,32.19,32.15,32.19,27450.0
2022-08-31 14:20:00,32.16,32.17,32.16,32.16,18550.0,32.16,32.17,32.16,32.16,18550.0
2022-08-31 14:25:00,32.14,32.16,32.14,32.15,69750.0,32.14,32.16,32.14,32.15,69750.0
2022-08-31 14:30:00,32.14,32.16,32.06,32.07,34750.0,32.14,32.16,32.06,32.07,34750.0
2022-08-31 14:35:00,32.03,32.03,32.03,32.03,5000.0,32.03,32.03,32.03,32.03,5000.0
2022-08-31 14:40:00,32.02,32.02,32.02,32.02,20000.0,32.02,32.02,32.02,32.02,20000.0
2022-08-31 14:45:00,32.0,32.0,32.0,32.0,15000.0,32.0,32.0,32.0,32.0,15000.0
2022-08-31 14:50:00,32.03,32.03,32.0,32.01,20000.0,32.03,32.03,32.0,32.01,20000.0
2022-08-31 14:55:00,32.0,32.0,31.93,31.95,50000.0,32.0,32.0,31.93,31.95,50000.0
2022-08-31 15:00:00,31.94,31.97,31.94,31.95,45100.0,31.94,31.97,31.94,31.95,45100.0
2022-08-31 15:05:00,31.97,31.99,31.97,31.97,15000.0,31.97,31.99,31.97,31.97,15000.0
2022-08-31 15:10:00,32.01,32.05,31.99,32.05,30000.0,32.01,32.05,31.99,32.05,30000.0
2022-08-31 15:15:00,32.07,32.09,32.06,32.06,30000.0,32.07,32.09,32.06,32.06,30000.0
2022-08-31 15:20:00,32.02,32.03,32.0,32.0,36250.0,32.02,32.03,32.0,32.0,36250.0
2022-08-31 15:25:00,32.03,32.03,32.0,32.01,45000.0,32.03,32.03,32.0,32.01,45000.0
2022-08-31 15:30:00,32.01,32.02,31.99,31.99,20000.0,32.01,32.02,31.99,31.99,20000.0
2022-08-31 15:35:00,31.99,32.04,31.97,32.04,94000.0,31.99,32.04,31.97,32.04,94000.0
2022-08-31 15:40:00,32.05,32.08,32.02,32.08,45000.0,32.05,32.08,32.02,32.08,45000.0
2022-08-31 15:45:00,32.05,32.05,32.01,32.02,55000.0,32.05,32.05,32.01,32.02,55000.0
2022-08-31 15:50:00,32.04,32.04,31.98,31.98,151300.0,32.04,32.04,31.98,31.98,151300.0
2022-08-31 15:55:00,31.99,31.99,31.92,31.94,299100.0,31.99,31.99,31.92,31.94,299100.0
2022-09-01 09:30:00,31.58,31.62,31.52,31.52,112200.0,31.58,31.62,31.52,31.52,112200.0
2022-09-01 09:35:00,31.52,31.53,31.52,31.53,65000.0,31.52,31.53,31.52,31.53,65000.0
2022-09-01 09:40:00,31.62,31.68,31.58,31.58,50800.0,31.62,31.68,31.58,31.58,50800.0
2022-09-01 09:45:00,31.69,31.69,31.61,31.65,52800.0,31.69,31.69,31.61,31.65,52800.0
2022-09-01 09:50:00,31.6,31.71,31.6,31.67,40000.0,31.6,31.71,31.6,31.67,40000.0
2022-09-01 09:55:00,31.69,31.69,31.64,31.64,10000.0,31.69,31.69,31.64,31.64,10000.0
2022-09-01 10:00:00,31.69,31.69,31.56,31.56,32450.0,31.69,31.69,31.56,31.56,32450.0
2022-09-01 10:05:00,31.56,31.58,31.54,31.58,25000.0,31.56,31.58,31.54,31.58,25000.0
2022-09-01 10:10:00,31.51,31.54,31.49,31.49,34000.0,31.51,31.54,31.49,31.49,34000.0
2022-09-01 10:15:00,31.5,31.5,31.49,31.49,11500.0,31.5,31.5,31.49,31.49,11500.0
2022-09-01 10:20:00,31.49,31.49,31.43,31.44,77850.0,31.49,31.49,31.43,31.44,77850.0
2022-09-01 10:25:00,31.44,31.5,31.42,31.47,75000.0,31.44,31.5,31.42,31.47,75000.0
2022-09-01 10:30:00,31.48,31.48,31.48,31.48,5000.0,31.48,31.48,31.48,31.48,5000.0
2022-09-01 10:35:00,31.47,31.47,31.35,31.4,59700.0,31.47,31.47,31.35,31.4,59700.0
2022-09-01 10:40:00,31.4,31.4,31.4,31.4,0.0,31.4,31.4,31.4,31.4,0.0
2022-09-01 10:45:00,31.27,31.3,31.22,31.22,30000.0,31.27,31.3,31.22,31.22,30000.0
2022-09-01 10:50:00,31.28,31.3,31.21,31.21,65000.0,31.28,31.3,31.21,31.21,65000.0
2022-09-01 10:55:00,31.21,31.21,31.13,31.13,35000.0,31.21,31.21,31.13,31.13,35000.0
2022-09-01 11:00:00,31.17,31.17,31.04,31.04,170100.0,31.17,31.17,31.04,31.04,170100.0
2022-09-01 11:05:00,31.08,31.2,31.07,31.18,108250.0,31.08,31.2,31.07,31.18,108250.0
2022-09-01 11:10:00,31.22,31.22,31.12,31.15,68150.0,31.22,31.22,31.12,31.15,68150.0
2022-09-01 11:15:00,31.18,31.18,31.18,31.18,10000.0,31.18,31.18,31.18,31.18,10000.0
2022-09-01 11:20:00,31.15,31.15,31.14,31.14,15300.0,31.15,31.15,31.14,31.14,15300.0
2022-09-01 11:25:00,31.17,31.17,31.11,31.11,20000.0,31.17,31.17,31.11,31.11,20000.0
2022-09-01 11:30:00,31.14,31.2,31.14,31.16,96750.0,31.14,31.2,31.14,31.16,96750.0
2022-09-01 11:35:00,31.19,31.25,31.19,31.21,109950.0,31.19,31.25,31.19,31.21,109950.0
2022-09-01 11:40:00,31.13,31.13,31.13,31.13,10000.0,31.13,31.13,31.13,31.13,10000.0
2022-09-01 11:45:00,31.1,31.1,31.1,31.1,5000.0,31.1,31.1,31.1,31.1,5000.0
2022-09-01 11:50:00,31.16,31.2,31.13,31.2,40000.0,31.16,31.2,31.13,31.2,40000.0
2022-09-01 11:55:00,31.2,31.21,31.19,31.2,35000.0,31.2,31.21,31.19,31.2,35000.0
2022-09-01 12:00:00,31.26,31.32,31.26,31.29,79400.0,31.26,31.32,31.26,31.29,79400.0
2022-09-01 12:05:00,31.34,31.4,31.34,31.38,133000.0,31.34,31.4,31.34,31.38,133000.0
2022-09-01 12:10:00,31.4,31.46,31.4,31.45,67500.0,31.4,31.46,31.4,31.45,67500.0
2022-09-01 12:15:00,31.48,31.54,31.48,31.52,110200.0,31.48,31.54,31.48,31.52,110200.0
2022-09-01 12:20:00,31.52,31.61,31.52,31.57,101450.0,31.52,31.61,31.52,31.57,101450.0
2022-09-01 12:25:00,31.52,31.6,31.52,31.6,50000.0,31.52,31.6,31.52,31.6,50000.0
2022-09-01 12:30:00,31.59,31.59,31.59,31.59,5000.0,31.59,31.59,31.59,31.59,5000.0
2022-09-01 12:35:00,31.62,31.62,31.55,31.55,25000.0,31.62,31.62,31.55,31.55,25000.0
2022-09-01 12:40:00,31.55,31.55,31.54,31.54,15000.0,31.55,31.55,31.54,31.54,15000.0
2022-09-01 12:45:00,31.57,31.57,31.57,31.57,10000.0,31.57,31.57,31.57,31.57,10000.0
2022-09-01 12:50:00,31.57,31.57,31.57,31.57,0.0,31.57,31.57,31.57,31.57,0.0
2022-09-01 12:55:00,31.56,31.56,31.56,31.56,15000.0,31.56,31.56,31.56,31.56,15000.0
2022-09-01 13:00:00,31.55,31.6,31.55,31.6,68650.0,31.55,31.6,31.55,31.6,68650.0
2022-09-01 13:05:00,31.62,31.62,31.61,31.61,25000.0,31.62,31.62,31.61,31.61,25000.0
2022-09-01 13:10:00,31.56,31.65,31.56,31.65,32400.0,31.56,31.65,31.56,31.65,32400.0
2022-09-01 13:15:00,31.66,31.67,31.63,31.63,123850.0,31.66,31.67,31.63,31.63,123850.0
2022-09-01 13:20:00,31.61,31.61,31.61,31.61,5000.0,31.61,31.61,31.61,31.61,5000.0
2022-09-01 13:25:00,31.7,31.7,31.68,31.7,25350.0,31.7,31.7,31.68,31.7,25350.0
2022-09-01 13:30:00,31.65,31.7,31.65,31.7,10000.0,31.65,31.7,31.65,31.7,10000.0
2022-09-01 13:35:00,31.68,31.68,31.65,31.65,16100.0,31.68,31.68,31.65,31.65,16100.0
2022-09-01 13:40:00,31.63,31.63,31.63,31.63,5000.0,31.63,31.63,31.63,31.63,5000.0
2022-09-01 13:45:00,31.65,31.65,31.65,31.65,5000.0,31.65,31.65,31.65,31.65,5000.0
2022-09-01 13:50:00,31.69,31.69,31.61,31.66,20000.0,31.69,31.69,31.61,31.66,20000.0
2022-09-01 13:55:00,31.66,31.66,31.66,31.66,5000.0,31.66,31.66,31.66,31.66,5000.0
2022-09-01 14:00:00,31.66,31.74,31.66,31.74,65000.0,31.66,31.74,31.66,31.74,65000.0
2022-09-01 14:05:00,31.75,31.75,31.75,31.75,5000.0,31.75,31.75,31.75,31.75,5000.0
2022-09-01 14:10:00,31.72,31.74,31.72,31.72,35000.0,31.72,31.74,31.72,31.72,35000.0
2022-09-01 14:15:00,31.75,31.75,31.75,31.75,5000.0,31.75,31.75,31.75,31.75,5000.0
2022-09-01 14:20:00,31.82,31.82,31.8,31.8,22500.0,31.82,31.82,31.8,31.8,22500.0
2022-09-01 14:25:00,31.83,31.87,31.79,31.79,56250.0,31.83,31.87,31.79,31.79,56250.0
2022-09-01 14:30:00,31.77,31.77,31.77,31.77,5000.0,31.77,31.77,31.77,31.77,5000.0
2022-09-01 14:35:00,31.79,31.84,31.79,31.79,45200.0,31.79,31.84,31.79,31.79,45200.0
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 14:45:00,31.75,31.75,31.75,31.75,0.0,31.75,31.75,31.75,31.75,0.0
2022-09-01 14:50:00,31.7,31.75,31.68,31.75,52650.0,31.7,31.75,31.68,31.75,52650.0
2022-09-01 14:55:00,31.77,31.78,31.77,31.78,35000.0,31.77,31.78,31.77,31.78,35000.0
2022-09-01 15:00:00,31.81,31.81,31.79,31.81,31350.0,31.81,31.81,31.79,31.81,31350.0
2022-09-01 15:05:00,31.85,31.9,31.85,31.86,32150.0,31.85,31.9,31.85,31.86,32150.0
2022-09-01 15:10:00,31.9,31.98,31.89,31.98,57700.0,31.9,31.98,31.89,31.98,57700.0
2022-09-01 15:15:00,31.95,31.98,31.94,31.94,66200.0,31.95,31.98,31.94,31.94,66200.0
2022-09-01 15:20:00,31.96,32.0,31.96,32.0,55000.0,31.96,32.0,31.96,32.0,55000.0
2022-09-01 15:25:00,31.99,31.99,31.9,31.9,109950.0,31.99,31.99,31.9,31.9,109950.0
2022-09-01 15:30:00,31.89,31.93,31.89,31.91,35000.0,31.89,31.93,31.89,31.91,35000.0
2022-09-01 15:35:00,31.95,32.04,31.95,31.99,90000.0,31.95,32.04,31.95,31.99,90000.0
2022-09-01 15:40:00,32.01,32.06,31.99,32.0,157650.0,32.01,32.06,31.99,32.0,157650.0
2022-09-01 15:45:00,32.0,32.03,31.99,32.01,120000.0,32.0,32.03,31.99,32.01,120000.0
2022-09-01 15:50:00,32.04,32.14,32.04,32.14,215250.0,32.04,32.14,32.04,32.14,215250.0
2022-09-01 15:55:00,32.15,32.31,32.15,32.3,663000.0,32.15,32.31,32.15,32.3,663000.0
2022-09-02 09:30:00,32.6,32.6,32.32,32.32,175200.0,32.6,32.6,32.32,32.32,175200.0
2022-09-02 09:35:00,32.23,32.23,32.23,32.23,5000.0,32.23,32.23,32.23,32.23,5000.0
2022-09-02 09:40:00,32.24,32.24,32.15,32.15,15000.0,32.24,32.24,32.15,32.15,15000.0
2022-09-02 09:45:00,32.18,32.27,32.15,32.27,45000.0,32.18,32.27,32.15,32.27,45000.0
2022-09-02 09:50:00,32.25,32.25,32.23,32.23,10000.0,32.25,32.25,32.23,32.23,10000.0
2022-09-02 09:55:00,32.27,32.27,32.15,32.15,10000.0,32.27,32.27,32.15,32.15,10000.0
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 10:05:00,32.08,32.08,32.08,32.08,0.0,32.08,32.08,32.08,32.08,0.0
2022-09-02 10:10:00,32.32,32.32,32.3,32.3,15000.0,32.32,32.32,32.3,32.3,15000.0
2022-09-02 10:15:00,32.38,32.39,32.3,32.3,30000.0,32.38,32.39,32.3,32.3,30000.0
2022-09-02 10:20:00,32.3,32.3,32.3,32.3,0.0,32.3,32.3,32.3,32.3,0.0
2022-09-02 10:25:00,32.38,32.38,32.38,32.38,5000.0,32.38,32.38,32.38,32.38,5000.0
2022-09-02 10:30:00,32.41,32.47,32.41,32.46,50000.0,32.41,32.47,32.41,32.46,50000.0
2022-09-02 10:35:00,32.45,32.5,32.45,32.5,25150.0,32.45,32.5,32.45,32.5,25150.0
2022-09-02 10:40:00,32.57,32.57,32.53,32.55,35150.0,32.57,32.57,32.53,32.55,35150.0
2022-09-02 10:45:00,32.52,32.52,32.48,32.48,10000.0,32.52,32.52,32.48,32.48,10000.0
2022-09-02 10:50:00,32.51,32.51,32.46,32.46,56800.0,32.51,32.51,32.46,32.46,56800.0
2022-09-02 10:55:00,32.45,32.59,32.45,32.58,114500.0,32.45,32.59,32.45,32.58,114500.0
2022-09-02 11:00:00,32.54,32.58,32.49,32.49,35000.0,32.54,32.58,32.49,32.49,35000.0
2022-09-02 11:05:00,32.53,32.53,32.48,32.48,170000.0,32.53,32.53,32.48,32.48,170000.0
2022-09-02 11:10:00,32.48,32.48,32.48,32.48,5000.0,32.48,32.48,32.48,32.48,5000.0
2022-09-02 11:15:00,32.53,32.53,32.5,32.5,20000.0,32.53,32.53,32.5,32.5,20000.0
2022-09-02 11:20:00,32.5,32.56,32.5,32.5,70350.0,32.5,32.56,32.5,32.5,70350.0
2022-09-02 11:25:00,32.5,32.53,32.45,32.5,70000.0,32.5,32.53,32.45,32.5,70000.0
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 11:35:00,32.45,32.45,32.45,32.45,0.0,32.45,32.45,32.45,32.45,0.0
2022-09-02 11:40:00,32.49,32.49,32.47,32.47,10000.0,32.49,32.49,32.47,32.47,10000.0
2022-09-02 11:45:00,32.48,32.48,32.48,32.48,10000.0,32.48,32.48,32.48,32.48,10000.0
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 11:55:00,32.48,32.48,32.48,32.48,0.0,32.48,32.48,32.48,32.48,0.0
2022-09-02 12:00:00,32.48,32.48,32.48,32.48,0.0,32.48,32.48,32.48,32.48,0.0
2022-09-02 12:05:00,32.49,32.5,32.49,32.5,21300.0,32.49,32.5,32.49,32.5,21300.0
2022-09-02 12:10:00,32.5,32.5,32.5,32.5,0.0,32.5,32.5,32.5,32.5,0.0
2022-09-02 12:15:00,32.45,32.45,32.44,32.44,10000.0,32.45,32.45,32.44,32.44,10000.0
2022-09-02 12:20:00,32.4,32.4,32.36,32.39,41900.0,32.4,32.4,32.36,32.39,41900.0
2022-09-02 12:25:00,32.37,32.37,32.28,32.28,20000.0,32.37,32.37,32.28,32.28,20000.0
2022-09-02 12:30:00,32.28,32.28,32.28,32.28,0.0,32.28,32.28,32.28,32.28,0.0
2022-09-02 12:35:00,32.32,32.32,32.32,32.32,5000.0,32.32,32.32,32.32,32.32,5000.0
2022-09-02 12:40:00,32.32,32.32,32.24,32.24,37750.0,32.32,32.32,32.24,32.24,37750.0
2022-09-02 12:45:00,32.25,32.3,32.25,32.3,50000.0,32.25,32.3,32.25,32.3,50000.0
2022-09-02 12:50:00,32.26,32.26,32.26,32.26,5000.0,32.26,32.26,32.26,32.26,5000.0
2022-09-02 12:55:00,32.29,32.31,32.29,32.31,15000.0,32.29,32.31,32.29,32.31,15000.0
2022-09-02 13:00:00,32.19,32.19,32.19,32.19,30600.0,32.19,32.19,32.19,32.19,30600.0
2022-09-02 13:05:00,32.19,32.24,32.18,32.24,90000.0,32.19,32.24,32.18,32.24,90000.0
2022-09-02 13:10:00,32.26,32.26,32.24,32.24,31850.0,32.26,32.26,32.24,32.24,31850.0
2022-09-02 13:15:00,32.28,32.32,32.28,32.32,10250.0,32.28,32.32,32.28,32.32,10250.0
2022-09-02 13:20:00,32.29,32.29,32.17,32.18,35000.0,32.29,32.29,32.17,32.18,35000.0
2022-09-02 13:25:00,32.17,32.18,32.16,32.16,35000.0,32.17,32.18,32.16,32.16,35000.0
2022-09-02 13:30:00,32.22,32.22,32.22,32.22,5000.0,32.22,32.22,32.22,32.22,5000.0
2022-09-02 13:35:00,32.21,32.24,32.21,32.24,21100.0,32.21,32.24,32.21,32.24,21100.0
2022-09-02 13:40:00,32.22,32.22,32.22,32.22,5000.0,32.22,32.22,32.22,32.22,5000.0
2022-09-02 13:45:00,32.23,32.23,32.23,32.23,10000.0,32.23,32.23,32.23,32.23,10000.0
2022-09-02 13:50:00,32.19,32.19,32.19,32.19,5000.0,32.19,32.19,32.19,32.19,5000.0
2022-09-02 13:55:00,32.2,32.2,32.18,32.2,50000.0,32.2,32.2,32.18,32.2,50000.0
2022-09-02 14:00:00,32.24,32.24,32.24,32.24,5000.0,32.24,32.24,32.24,32.24,5000.0
2022-09-02 14:05:00,32.26,32.26,32.26,32.26,5000.0,32.26,32.26,32.26,32.26,5000.0
2022-09-02 14:10:00,32.23,32.23,32.19,32.2,40000.0,32.23,32.23,32.19,32.2,40000.0
2022-09-02 14:15:00,32.22,32.22,32.18,32.18,10000.0,32.22,32.22,32.18,32.18,10000.0
2022-09-02 14:20:00,32.22,32.22,32.22,32.22,5000.0,32.22,32.22,32.22,32.22,5000.0
2022-09-02 14:25:00,32.24,32.31,32.24,32.24,39850.0,32.24,32.31,32.24,32.24,39850.0
2022-09-02 14:30:00,32.24,32.24,32.24,32.24,0.0,32.24,32.24,32.24,32.24,0.0
2022-09-02 14:35:00,32.21,32.24,32.2,32.2,42100.0,32.21,32.24,32.2,32.2,42100.0
2022-09-02 14:40:00,32.24,32.27,32.22,32.27,75050.0,32.24,32.27,32.22,32.27,75050.0
2022-09-02 14:45:00,32.27,32.31,32.26,32.26,38850.0,32.27,32.31,32.26,32.26,38850.0
2022-09-02 14:50:00,32.27,32.27,32.25,32.25,15000.0,32.27,32.27,32.25,32.25,15000.0
2022-09-02 14:55:00,32.22,32.22,32.18,32.19,105050.0,32.22,32.22,32.18,32.19,105050.0
2022-09-02 15:00:00,32.21,32.25,32.21,32.25,15000.0,32.21,32.25,32.21,32.25,15000.0
2022-09-02 15:05:00,32.24,32.27,32.24,32.25,20000.0,32.24,32.27,32.24,32.25,20000.0
2022-09-02 15:10:00,32.27,32.32,32.23,32.32,49850.0,32.27,32.32,32.23,32.32,49850.0
2022-09-02 15:15:00,32.32,32.32,32.32,32.32,5000.0,32.32,32.32,32.32,32.32,5000.0
2022-09-02 15:20:00,32.37,32.37,32.27,32.27,55000.0,32.37,32.37,32.27,32.27,55000.0
2022-09-02 15:25:00,32.27,32.37,32.27,32.37,118800.0,32.27,32.37,32.27,32.37,118800.0
2022-09-02 15:30:00,32.34,32.34,32.29,32.33,90200.0,32.34,32.34,32.29,32.33,90200.0
2022-09-02 15:35:00,32.3,32.3,32.15,32.19,86200.0,32.3,32.3,32.15,32.19,86200.0
2022-09-02 15:40:00,32.19,32.19,32.16,32.18,77300.0,32.19,32.19,32.16,32.18,77300.0
2022-09-02 15:45:00,32.2,32.25,32.2,32.22,111000.0,32.2,32.25,32.2,32.22,111000.0
2022-09-02 15:50:00,32.25,32.34,32.23,32.34,125000.0,32.25,32.34,32.23,32.34,125000.0
2022-09-02 15:55:00,32.34,32.37,32.25,32.35,320050.0,32.34,32.37,32.25,32.35,320050.0
2022-09-06 09:30:00,32.28,32.28,32.2,32.26,340100.0,32.28,32.28,32.2,32.26,340100.0
2022-09-06 09:35:00,32.31,32.31,32.18,32.2,259950.0,32.31,32.31,32.18,32.2,259950.0
2022-09-06 09:40:00,32.18,32.2,32.15,32.16,40500.0,32.18,32.2,32.15,32.16,40500.0
2022-09-06 09:45:00,32.14,32.18,32.09,32.18,110000.0,32.14,32.18,32.09,32.18,110000.0
2022-09-06 09:50:00,32.16,32.16,32.13,32.15,40000.0,32.16,32.16,32.13,32.15,40000.0
2022-09-06 09:55:00,32.16,32.24,32.16,32.2,20000.0,32.16,32.24,32.16,32.2,20000.0
2022-09-06 10:00:00,32.16,32.23,32.13,32.16,85250.0,32.16,32.23,32.13,32.16,85250.0
2022-09-06 10:05:00,32.16,32.16,32.14,32.16,120000.0,32.16,32.16,32.14,32.16,120000.0
2022-09-06 10:10:00,32.16,32.16,32.03,32.07,140450.0,32.16,32.16,32.03,32.07,140450.0
2022-09-06 10:15:00,32.08,32.11,32.07,32.11,170550.0,32.08,32.11,32.07,32.11,170550.0
2022-09-06 10:20:00,32.11,32.11,32.11,32.11,0.0,32.11,32.11,32.11,32.11,0.0
2022-09-06 10:25:00,32.22,32.22,32.22,32.22,10000.0,32.22,32.22,32.22,32.22,10000.0
2022-09-06 10:30:00,32.24,32.24,32.24,32.24,15000.0,32.24,32.24,32.24,32.24,15000.0
2022-09-06 10:35:00,32.28,32.3,32.28,32.3,24050.0,32.28,32.3,32.28,32.3,24050.0
2022-09-06 10:40:00,32.49,32.52,32.47,32.5,65800.0,32.49,32.52,32.47,32.5,65800.0
2022-09-06 10:45:00,32.5,32.56,32.43,32.49,59950.0,32.5,32.56,32.43,32.49,59950.0
2022-09-06 10:50:00,32.52,32.7,32.51,32.7,60000.0,32.52,32.7,32.51,32.7,60000.0
2022-09-06 10:55:00,32.7,32.7,32.63,32.64,15000.0,32.7,32.7,32.63,32.64,15000.0
2022-09-06 11:00:00,32.65,32.65,32.65,32.65,5000.0,32.65,32.65,32.65,32.65,5000.0
2022-09-06 11:05:00,32.64,32.64,32.64,32.64,25000.0,32.64,32.64,32.64,32.64,25000.0
2022-09-06 11:10:00,32.64,32.64,32.64,32.64,0.0,32.64,32.64,32.64,32.64,0.0
2022-09-06 11:15:00,32.48,32.57,32.48,32.57,54400.0,32.48,32.57,32.48,32.57,54400.0
2022-09-06 11:20:00,32.53,32.62,32.53,32.57,30000.0,32.53,32.62,32.53,32.57,30000.0
2022-09-06 11:25:00,32.62,32.64,32.58,32.58,15000.0,32.62,32.64,32.58,32.58,15000.0
2022-09-06 11:30:00,32.57,32.68,32.57,32.68,15000.0,32.57,32.68,32.57,32.68,15000.0
2022-09-06 11:35:00,32.63,32.63,32.57,32.58,45000.0,32.63,32.63,32.57,32.58,45000.0
2022-09-06 11:40:00,32.62,32.62,32.62,32.62,5000.0,32.62,32.62,32.62,32.62,5000.0
2022-09-06 11:45:00,32.64,32.64,32.64,32.64,5000.0,32.64,32.64,32.64,32.64,5000.0
2022-09-06 11:50:00,32.58,32.62,32.58,32.62,19500.0,32.58,32.62,32.58,32.62,19500.0
2022-09-06 11:55:00,32.65,32.68,32.65,32.66,19750.0,32.65,32.68,32.65,32.66,19750.0
2022-09-06 12:00:00,32.7,32.72,32.7,32.72,15000.0,32.7,32.72,32.7,32.72,15000.0
2022-09-06 12:05:00,32.69,32.69,32.57,32.57,15000.0,32.69,32.69,32.57,32.57,15000.0
2022-09-06 12:10:00,32.62,32.62,32.59,32.59,25000.0,32.62,32.62,32.59,32.59,25000.0
2022-09-06 12:15:00,32.58,32.59,32.58,32.58,20000.0,32.58,32.59,32.58,32.58,20000.0
2022-09-06 12:20:00,32.58,32.58,32.58,32.58,0.0,32.58,32.58,32.58,32.58,0.0
2022-09-06 12:25:00,32.55,32.58,32.55,32.57,40000.0,32.55,32.58,32.55,32.57,40000.0
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 12:35:00,32.59,32.59,32.59,32.59,0.0,32.59,32.59,32.59,32.59,0.0
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 12:45:00,32.66,32.66,32.66,32.66,0.0,32.66,32.66,32.66,32.66,0.0
2022-09-06 12:50:00,32.66,32.66,32.66,32.66,0.0,32.66,32.66,32.66,32.66,0.0
2022-09-06 12:55:00,32.66,32.66,32.66,32.66,10000.0,32.66,32.66,32.66,32.66,10000.0
2022-09-06 13:00:00,32.66,32.66,32.66,32.66,5000.0,32.66,32.66,32.66,32.66,5000.0
2022-09-06 13:05:00,32.62,32.62,32.6,32.6,10000.0,32.62,32.62,32.6,32.6,10000.0
2022-09-06 13:10:00,32.59,32.59,32.58,32.58,10000.0,32.59,32.59,32.58,32.58,10000.0
2022-09-06 13:15:00,32.56,32.56,32.54,32.54,20000.0,32.56,32.56,32.54,32.54,20000.0
2022-09-06 13:20:00,32.55,32.56,32.52,32.56,20000.0,32.55,32.56,32.52,32.56,20000.0
2022-09-06 13:25:00,32.55,32.55,32.55,32.55,5000.0,32.55,32.55,32.55,32.55,5000.0
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 13:35:00,32.55,32.55,32.55,32.55,0.0,32.55,32.55,32.55,32.55,0.0
2022-09-06 13:40:00,32.51,32.56,32.51,32.55,124300.0,32.51,32.56,32.51,32.55,124300.0
2022-09-06 13:45:00,32.56,32.58,32.56,32.58,25000.0,32.56,32.58,32.56,32.58,25000.0
2022-09-06 13:50:00,32.52,32.54,32.51,32.53,116450.0,32.52,32.54,32.51,32.53,116450.0
2022-09-06 13:55:00,32.57,32.59,32.57,32.58,15000.0,32.57,32.59,32.57,32.58,15000.0
2022-09-06 14:00:00,32.6,32.66,32.6,32.66,20000.0,32.6,32.66,32.6,32.66,20000.0
2022-09-06 14:05:00,32.63,32.67,32.63,32.67,20000.0,32.63,32.67,32.63,32.67,20000.0
2022-09-06 14:10:00,32.67,32.7,32.67,32.7,25000.0,32.67,32.7,32.67,32.7,25000.0
2022-09-06 14:15:00,32.73,32.74,32.7,32.7,85000.0,32.73,32.74,32.7,32.7,85000.0
2022-09-06 14:20:00,32.7,32.7,32.7,32.7,5000.0,32.7,32.7,32.7,32.7,5000.0
2022-09-06 14:25:00,32.7,32.7,32.7,32.7,5000.0,32.7,32.7,32.7,32.7,5000.0
2022-09-06 14:30:00,32.71,32.72,32.68,32.69,25000.0,32.71,32.72,32.68,32.69,25000.0
2022-09-06 14:35:00,32.69,32.72,32.69,32.72,20000.0,32.69,32.72,32.69,32.72,20000.0
2022-09-06 14:40:00,32.7,32.72,32.7,32.72,10000.0,32.7,32.72,32.7,32.72,10000.0
2022-09-06 14:45:00,32.68,32.73,32.68,32.73,42800.0,32.68,32.73,32.68,32.73,42800.0
2022-09-06 14:50:00,32.69,32.7,32.67,32.67,15000.0,32.69,32.7,32.67,32.67,15000.0
2022-09-06 14:55:00,32.73,32.74,32.68,32.68,24600.0,32.73,32.74,32.68,32.68,24600.0
2022-09-06 15:00:00,32.66,32.66,32.63,32.63,10000.0,32.66,32.66,32.63,32.63,10000.0
2022-09-06 15:05:00,32.62,32.65,32.61,32.61,30000.0,32.62,32.65,32.61,32.61,30000.0
2022-09-06 15:10:00,32.64,32.64,32.63,32.63,35000.0,32.64,32.64,32.63,32.63,35000.0
2022-09-06 15:15:00,32.63,32.68,32.63,32.67,125150.0,32.63,32.68,32.63,32.67,125150.0
2022-09-06 15:20:00,32.64,32.69,32.64,32.69,45000.0,32.64,32.69,32.64,32.69,45000.0
2022-09-06 15:25:00,32.69,32.72,32.66,32.66,65000.0,32.69,32.72,32.66,32.66,65000.0
2022-09-06 15:30:00,32.65,32.65,32.6,32.62,50000.0,32.65,32.65,32.6,32.62,50000.0
2022-09-06 15:35:00,32.63,32.66,32.62,32.66,25000.0,32.63,32.66,32.62,32.66,25000.0
2022-09-06 15:40:00,32.67,32.71,32.67,32.71,85000.0,32.67,32.71,32.67,32.71,85000.0
2022-09-06 15:45:00,32.72,32.72,32.68,32.72,170000.0,32.72,32.72,32.68,32.72,170000.0
2022-09-06 15:50:00,32.73,32.75,32.72,32.73,85000.0,32.73,32.75,32.72,32.73,85000.0
2022-09-06 15:55:00,32.72,32.76,32.69,32.72,523450.0,32.72,32.76,32.69,32.72,523450.0
2022-09-07 09:30:00,32.54,32.87,32.54,32.75,162750.0,32.54,32.87,32.54,32.75,162750.0
2022-09-07 09:35:00,32.84,32.96,32.84,32.9,84250.0,32.84,32.96,32.84,32.9,84250.0
2022-09-07 09:40:00,32.98,32.98,32.92,32.93,20000.0,32.98,32.98,32.92,32.93,20000.0
2022-09-07 09:45:00,33.0,33.07,32.87,33.01,130000.0,33.0,33.07,32.87,33.01,130000.0
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 09:55:00,33.05,33.05,33.05,33.05,0.0,33.05,33.05,33.05,33.05,0.0
2022-09-07 10:00:00,32.86,33.0,32.82,32.97,25000.0,32.86,33.0,32.82,32.97,25000.0
2022-09-07 10:05:00,33.0,33.0,32.9,32.9,50000.0,33.0,33.0,32.9,32.9,50000.0
2022-09-07 10:10:00,32.9,32.9,32.9,32.9,0.0,32.9,32.9,32.9,32.9,0.0
2022-09-07 10:15:00,32.9,32.9,32.87,32.87,30000.0,32.9,32.9,32.87,32.87,30000.0
2022-09-07 10:20:00,32.94,33.0,32.94,33.0,20000.0,32.94,33.0,32.94,33.0,20000.0
2022-09-07 10:25:00,32.88,32.93,32.88,32.91,38000.0,32.88,32.93,32.88,32.91,38000.0
2022-09-07 10:30:00,32.96,33.0,32.92,32.95,35000.0,32.96,33.0,32.92,32.95,35000.0
2022-09-07 10:35:00,32.86,32.86,32.86,32.86,5000.0,32.86,32.86,32.86,32.86,5000.0
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 10:45:00,32.86,32.86,32.86,32.86,0.0,32.86,32.86,32.86,32.86,0.0
2022-09-07 10:50:00,32.84,32.85,32.8,32.8,27550.0,32.84,32.85,32.8,32.8,27550.0
2022-09-07 10:55:00,32.86,32.86,32.85,32.86,22000.0,32.86,32.86,32.85,32.86,22000.0
2022-09-07 11:00:00,32.86,32.86,32.86,32.86,0.0,32.86,32.86,32.86,32.86,0.0
2022-09-07 11:05:00,32.89,32.94,32.87,32.94,50000.0,32.89,32.94,32.87,32.94,50000.0
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 11:15:00,32.98,32.98,32.98,32.98,0.0,32.98,32.98,32.98,32.98,0.0
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 11:25:00,32.95,32.95,32.95,32.95,0.0,32.95,32.95,32.95,32.95,0.0
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 11:35:00,32.95,32.95,32.95,32.95,0.0,32.95,32.95,32.95,32.95,0.0
2022-09-07 11:40:00,32.9,32.9,32.9,32.9,5000.0,32.9,32.9,32.9,32.9,5000.0
2022-09-07 11:45:00,32.96,32.97,32.94,32.94,20000.0,32.96,32.97,32.94,32.94,20000.0
2022-09-07 11:50:00,32.98,32.98,32.98,32.98,44750.0,32.98,32.98,32.98,32.98,44750.0
2022-09-07 11:55:00,32.95,32.95,32.95,32.95,5000.0,32.95,32.95,32.95,32.95,5000.0
2022-09-07 12:00:00,32.98,32.98,32.98,32.98,5750.0,32.98,32.98,32.98,32.98,5750.0
2022-09-07 12:05:00,32.98,33.05,32.98,33.05,72650.0,32.98,33.05,32.98,33.05,72650.0
2022-09-07 12:10:00,33.05,33.05,33.05,33.05,16500.0,33.05,33.05,33.05,33.05,16500.0
2022-09-07 12:15:00,33.02,33.03,32.99,32.99,32450.0,33.02,33.03,32.99,32.99,32450.0
2022-09-07 12:20:00,33.01,33.05,32.96,33.05,105000.0,33.01,33.05,32.96,33.05,105000.0
2022-09-07 12:25:00,33.05,33.05,33.05,33.05,20000.0,33.05,33.05,33.05,33.05,20000.0
2022-09-07 12:30:00,33.05,33.05,33.03,33.05,39950.0,33.05,33.05,33.03,33.05,39950.0
2022-09-07 12:35:00,33.08,33.08,33.06,33.07,27750.0,33.08,33.08,33.06,33.07,27750.0
2022-09-07 12:40:00,33.1,33.2,33.1,33.16,65000.0,33.1,33.2,33.1,33.16,65000.0
2022-09-07 12:45:00,33.2,33.26,33.2,33.25,32550.0,33.2,33.26,33.2,33.25,32550.0
2022-09-07 12:50:00,33.25,33.25,33.25,33.25,0.0,33.25,33.25,33.25,33.25,0.0
2022-09-07 12:55:00,33.21,33.22,33.21,33.22,80000.0,33.21,33.22,33.21,33.22,80000.0
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 13:05:00,33.23,33.23,33.23,33.23,0.0,33.23,33.23,33.23,33.23,0.0
2022-09-07 13:10:00,33.25,33.25,33.25,33.25,5000.0,33.25,33.25,33.25,33.25,5000.0
2022-09-07 13:15:00,33.2,33.22,33.2,33.22,55000.0,33.2,33.22,33.2,33.22,55000.0
2022-09-07 13:20:00,33.25,33.26,33.24,33.24,30000.0,33.25,33.26,33.24,33.24,30000.0
2022-09-07 13:25:00,33.18,33.18,33.18,33.18,30000.0,33.18,33.18,33.18,33.18,30000.0
2022-09-07 13:30:00,33.16,33.16,33.16,33.16,5450.0,33.16,33.16,33.16,33.16,5450.0
2022-09-07 13:35:00,33.18,33.22,33.18,33.22,20000.0,33.18,33.22,33.18,33.22,20000.0
2022-09-07 13:40:00,33.24,33.26,33.23,33.26,20000.0,33.24,33.26,33.23,33.26,20000.0
2022-09-07 13:45:00,33.28,33.28,33.26,33.28,30000.0,33.28,33.28,33.26,33.28,30000.0
2022-09-07 13:50:00,33.28,33.28,33.24,33.24,10000.0,33.28,33.28,33.24,33.24,10000.0
2022-09-07 13:55:00,33.29,33.3,33.27,33.3,30000.0,33.29,33.3,33.27,33.3,30000.0
2022-09-07 14:00:00,33.3,33.36,33.29,33.36,50000.0,33.3,33.36,33.29,33.36,50000.0
2022-09-07 14:05:00,33.37,33.39,33.33,33.36,85250.0,33.37,33.39,33.33,33.36,85250.0
2022-09-07 14:10:00,33.34,33.43,33.34,33.43,136750.0,33.34,33.43,33.34,33.43,136750.0
2022-09-07 14:15:00,33.41,33.41,33.32,33.33,49400.0,33.41,33.41,33.32,33.33,49400.0
2022-09-07 14:20:00,33.27,33.27,33.27,33.27,5000.0,33.27,33.27,33.27,33.27,5000.0
2022-09-07 14:25:00,33.32,33.36,33.32,33.35,20000.0,33.32,33.36,33.32,33.35,20000.0
2022-09-07 14:30:00,33.38,33.38,33.3,33.3,31600.0,33.38,33.38,33.3,33.3,31600.0
2022-09-07 14:35:00,33.32,33.38,33.32,33.37,135750.0,33.32,33.38,33.32,33.37,135750.0
2022-09-07 14:40:00,33.37,33.37,33.34,33.35,77500.0,33.37,33.37,33.34,33.35,77500.0
2022-09-07 14:45:00,33.35,33.39,33.35,33.37,25000.0,33.35,33.39,33.35,33.37,25000.0
2022-09-07 14:50:00,33.42,33.43,33.42,33.43,30000.0,33.42,33.43,33.42,33.43,30000.0
2022-09-07 14:55:00,33.4,33.4,33.4,33.4,41000.0,33.4,33.4,33.4,33.4,41000.0
2022-09-07 15:00:00,33.41,33.45,33.38,33.45,120250.0,33.41,33.45,33.38,33.45,120250.0
2022-09-07 15:05:00,33.47,33.54,33.47,33.54,70000.0,33.47,33.54,33.47,33.54,70000.0
2022-09-07 15:10:00,33.54,33.55,33.52,33.55,90000.0,33.54,33.55,33.52,33.55,90000.0
2022-09-07 15:15:00,33.55,33.57,33.54,33.57,227400.0,33.55,33.57,33.54,33.57,227400.0
2022-09-07 15:20:00,33.54,33.6,33.54,33.59,184600.0,33.54,33.6,33.54,33.59,184600.0
2022-09-07 15:25:00,33.57,33.62,33.57,33.6,166250.0,33.57,33.62,33.57,33.6,166250.0
2022-09-07 15:30:00,33.6,33.61,33.59,33.59,146150.0,33.6,33.61,33.59,33.59,146150.0
2022-09-07 15:35:00,33.58,33.62,33.57,33.61,156950.0,33.58,33.62,33.57,33.61,156950.0
2022-09-07 15:40:00,33.62,33.66,33.61,33.61,155000.0,33.62,33.66,33.61,33.61,155000.0
2022-09-07 15:45:00,33.6,33.7,33.6,33.64,102350.0,33.6,33.7,33.6,33.64,102350.0
2022-09-07 15:50:00,33.64,33.64,33.6,33.63,167050.0,33.64,33.64,33.6,33.63,167050.0
2022-09-07 15:55:00,33.63,33.67,33.59,33.59,771100.0,33.63,33.67,33.59,33.59,771100.0
2022-09-08 09:30:00,33.6,33.6,33.33,33.33,185750.0,33.6,33.6,33.33,33.33,185750.0
2022-09-08 09:35:00,33.56,33.56,33.41,33.41,30000.0,33.56,33.56,33.41,33.41,30000.0
2022-09-08 09:40:00,33.57,33.79,33.46,33.79,90000.0,33.57,33.79,33.46,33.79,90000.0
2022-09-08 09:45:00,33.67,33.82,33.6,33.8,79050.0,33.67,33.82,33.6,33.8,79050.0
2022-09-08 09:50:00,33.77,33.8,33.77,33.8,20000.0,33.77,33.8,33.77,33.8,20000.0
2022-09-08 09:55:00,33.87,33.9,33.8,33.83,47350.0,33.87,33.9,33.8,33.83,47350.0
2022-09-08 10:00:00,33.8,33.87,33.65,33.65,42350.0,33.8,33.87,33.65,33.65,42350.0
2022-09-08 10:05:00,33.66,33.79,33.63,33.72,62350.0,33.66,33.79,33.63,33.72,62350.0
2022-09-08 10:10:00,33.72,33.81,33.72,33.81,25400.0,33.72,33.81,33.72,33.81,25400.0
2022-09-08 10:15:00,33.72,33.82,33.64,33.82,65100.0,33.72,33.82,33.64,33.82,65100.0
2022-09-08 10:20:00,33.86,33.86,33.76,33.79,39650.0,33.86,33.86,33.76,33.79,39650.0
2022-09-08 10:25:00,33.82,33.82,33.76,33.82,25000.0,33.82,33.82,33.76,33.82,25000.0
2022-09-08 10:30:00,33.74,33.82,33.74,33.82,75000.0,33.74,33.82,33.74,33.82,75000.0
2022-09-08 10:35:00,33.87,33.97,33.82,33.89,58850.0,33.87,33.97,33.82,33.89,58850.0
2022-09-08 10:40:00,33.92,33.98,33.9,33.93,57500.0,33.92,33.98,33.9,33.93,57500.0
2022-09-08 10:45:00,33.91,33.94,33.91,33.91,40050.0,33.91,33.94,33.91,33.91,40050.0
2022-09-08 10:50:00,33.9,33.92,33.9,33.91,60000.0,33.9,33.92,33.9,33.91,60000.0
2022-09-08 10:55:00,33.9,33.98,33.88,33.97,35000.0,33.9,33.98,33.88,33.97,35000.0
2022-09-08 11:00:00,34.05,34.12,34.04,34.12,15000.0,34.05,34.12,34.04,34.12,15000.0
2022-09-08 11:05:00,34.06,34.12,33.99,33.99,63850.0,34.06,34.12,33.99,33.99,63850.0
2022-09-08 11:10:00,33.97,34.07,33.97,33.99,30000.0,33.97,34.07,33.97,33.99,30000.0
2022-09-08 11:15:00,34.0,34.05,34.0,34.05,20950.0,34.0,34.05,34.0,34.05,20950.0
2022-09-08 11:20:00,34.04,34.07,34.03,34.03,49200.0,34.04,34.07,34.03,34.03,49200.0
2022-09-08 11:25:00,34.06,34.13,34.06,34.13,35000.0,34.06,34.13,34.06,34.13,35000.0
2022-09-08 11:30:00,34.15,34.2,34.03,34.11,179750.0,34.15,34.2,34.03,34.11,179750.0
2022-09-08 11:35:00,34.15,34.15,34.06,34.07,87150.0,34.15,34.15,34.06,34.07,87150.0
2022-09-08 11:40:00,34.01,34.09,33.98,34.05,115000.0,34.01,34.09,33.98,34.05,115000.0
2022-09-08 11:45:00,34.02,34.07,33.99,34.06,55000.0,34.02,34.07,33.99,34.06,55000.0
2022-09-08 11:50:00,34.0,34.01,33.97,33.97,28500.0,34.0,34.01,33.97,33.97,28500.0
2022-09-08 11:55:00,33.99,34.02,33.96,33.96,40000.0,33.99,34.02,33.96,33.96,40000.0
2022-09-08 12:00:00,33.95,33.96,33.82,33.84,75000.0,33.95,33.96,33.82,33.84,75000.0
2022-09-08 12:05:00,33.8,33.83,33.77,33.81,75000.0,33.8,33.83,33.77,33.81,75000.0
2022-09-08 12:10:00,33.82,33.82,33.65,33.78,109650.0,33.82,33.82,33.65,33.78,109650.0
2022-09-08 12:15:00,33.78,33.85,33.78,33.81,55300.0,33.78,33.85,33.78,33.81,55300.0
2022-09-08 12:20:00,33.84,33.85,33.77,33.8,50000.0,33.84,33.85,33.77,33.8,50000.0
2022-09-08 12:25:00,33.8,33.84,33.76,33.84,55000.0,33.8,33.84,33.76,33.84,55000.0
2022-09-08 12:30:00,33.85,33.93,33.85,33.93,40200.0,33.85,33.93,33.85,33.93,40200.0
2022-09-08 12:35:00,33.92,33.92,33.91,33.91,15000.0,33.92,33.92,33.91,33.91,15000.0
2022-09-08 12:40:00,33.84,34.03,33.84,34.03,15000.0,33.84,34.03,33.84,34.03,15000.0
2022-09-08 12:45:00,34.0,34.0,33.9,33.95,118650.0,34.0,34.0,33.9,33.95,118650.0
2022-09-08 12:50:00,33.97,34.02,33.97,34.02,25000.0,33.97,34.02,33.97,34.02,25000.0
2022-09-08 12:55:00,34.02,34.02,33.97,33.97,20000.0,34.02,34.02,33.97,33.97,20000.0
2022-09-08 13:00:00,33.99,33.99,33.91,33.92,20000.0,33.99,33.99,33.91,33.92,20000.0
2022-09-08 13:05:00,33.93,33.93,33.88,33.93,30000.0,33.93,33.93,33.88,33.93,30000.0
2022-09-08 13:10:00,33.95,34.01,33.95,34.01,15000.0,33.95,34.01,33.95,34.01,15000.0
2022-09-08 13:15:00,34.04,34.04,33.99,34.01,20000.0,34.04,34.04,33.99,34.01,20000.0
2022-09-08 13:20:00,34.02,34.02,33.99,33.99,15000.0,34.02,34.02,33.99,33.99,15000.0
2022-09-08 13:25:00,33.99,33.99,33.98,33.98,10000.0,33.99,33.99,33.98,33.98,10000.0
2022-09-08 13:30:00,33.94,33.97,33.94,33.97,20000.0,33.94,33.97,33.94,33.97,20000.0
2022-09-08 13:35:00,33.99,34.04,33.99,34.02,105000.0,33.99,34.04,33.99,34.02,105000.0
2022-09-08 13:40:00,34.07,34.07,34.0,34.03,15000.0,34.07,34.07,34.0,34.03,15000.0
2022-09-08 13:45:00,34.0,34.06,33.98,34.06,88250.0,34.0,34.06,33.98,34.06,88250.0
2022-09-08 13:50:00,34.02,34.04,33.99,33.99,30000.0,34.02,34.04,33.99,33.99,30000.0
2022-09-08 13:55:00,34.0,34.0,34.0,34.0,15250.0,34.0,34.0,34.0,34.0,15250.0
2022-09-08 14:00:00,34.05,34.05,34.0,34.0,21250.0,34.05,34.05,34.0,34.0,21250.0
2022-09-08 14:05:00,33.97,34.03,33.97,34.01,45000.0,33.97,34.03,33.97,34.01,45000.0
2022-09-08 14:10:00,34.01,34.01,34.01,34.01,0.0,34.01,34.01,34.01,34.01,0.0
2022-09-08 14:15:00,34.0,34.04,33.97,34.04,20000.0,34.0,34.04,33.97,34.04,20000.0
2022-09-08 14:20:00,33.98,34.05,33.98,34.04,35250.0,33.98,34.05,33.98,34.04,35250.0
2022-09-08 14:25:00,34.05,34.07,34.04,34.07,10000.0,34.05,34.07,34.04,34.07,10000.0
2022-09-08 14:30:00,34.07,34.09,34.07,34.09,15000.0,34.07,34.09,34.07,34.09,15000.0
2022-09-08 14:35:00,34.09,34.09,34.05,34.08,45000.0,34.09,34.09,34.05,34.08,45000.0
2022-09-08 14:40:00,34.08,34.08,33.93,33.99,234950.0,34.08,34.08,33.93,33.99,234950.0
2022-09-08 14:45:00,33.97,33.97,33.92,33.92,27500.0,33.97,33.97,33.92,33.92,27500.0
2022-09-08 14:50:00,34.0,34.0,33.89,33.97,45000.0,34.0,34.0,33.89,33.97,45000.0
2022-09-08 14:55:00,33.95,33.95,33.91,33.91,15000.0,33.95,33.95,33.91,33.91,15000.0
2022-09-08 15:00:00,33.92,33.95,33.91,33.95,25000.0,33.92,33.95,33.91,33.95,25000.0
2022-09-08 15:05:00,33.92,33.97,33.9,33.94,110450.0,33.92,33.97,33.9,33.94,110450.0
2022-09-08 15:10:00,33.93,33.95,33.9,33.95,42350.0,33.93,33.95,33.9,33.95,42350.0
2022-09-08 15:15:00,34.0,34.04,33.99,33.99,85000.0,34.0,34.04,33.99,33.99,85000.0
2022-09-08 15:20:00,34.0,34.09,34.0,34.07,206000.0,34.0,34.09,34.0,34.07,206000.0
2022-09-08 15:25:00,34.05,34.11,34.05,34.11,110000.0,34.05,34.11,34.05,34.11,110000.0
2022-09-08 15:30:00,34.12,34.14,34.09,34.09,100000.0,34.12,34.14,34.09,34.09,100000.0
2022-09-08 15:35:00,34.08,34.08,34.04,34.06,80000.0,34.08,34.08,34.04,34.06,80000.0
2022-09-08 15:40:00,34.07,34.07,34.03,34.06,132550.0,34.07,34.07,34.03,34.06,132550.0
2022-09-08 15:45:00,34.08,34.13,34.08,34.09,120550.0,34.08,34.13,34.08,34.09,120550.0
2022-09-08 15:50:00,34.12,34.15,34.1,34.15,180850.0,34.12,34.15,34.1,34.15,180850.0
2022-09-08 15:55:00,34.16,34.21,34.1,34.1,608500.0,34.16,34.21,34.1,34.1,608500.0
2022-09-09 09:30:00,34.4,34.5,34.32,34.5,172000.0,34.4,34.5,34.32,34.5,172000.0
2022-09-09 09:35:00,34.4,34.41,34.38,34.4,35000.0,34.4,34.41,34.38,34.4,35000.0
2022-09-09 09:40:00,34.42,34.49,34.34,34.4,104800.0,34.42,34.49,34.34,34.4,104800.0
2022-09-09 09:45:00,34.41,34.45,34.41,34.42,70000.0,34.41,34.45,34.41,34.42,70000.0
2022-09-09 09:50:00,34.38,34.43,34.38,34.43,32500.0,34.38,34.43,34.38,34.43,32500.0
2022-09-09 09:55:00,34.4,34.49,34.38,34.49,20000.0,34.4,34.49,34.38,34.49,20000.0
2022-09-09 10:00:00,34.48,34.52,34.44,34.51,70600.0,34.48,34.52,34.44,34.51,70600.0
2022-09-09 10:05:00,34.45,34.59,34.45,34.59,50000.0,34.45,34.59,34.45,34.59,50000.0
2022-09-09 10:10:00,34.5,34.6,34.49,34.51,120300.0,34.5,34.6,34.49,34.51,120300.0
2022-09-09 10:15:00,34.58,34.64,34.58,34.6,65000.0,34.58,34.64,34.58,34.6,65000.0
2022-09-09 10:20:00,34.59,34.63,34.56,34.6,144000.0,34.59,34.63,34.56,34.6,144000.0
2022-09-09 10:25:00,34.59,34.62,34.59,34.62,37500.0,34.59,34.62,34.59,34.62,37500.0
2022-09-09 10:30:00,34.69,34.7,34.64,34.67,20000.0,34.69,34.7,34.64,34.67,20000.0
2022-09-09 10:35:00,34.67,34.73,34.67,34.72,90000.0,34.67,34.73,34.67,34.72,90000.0
2022-09-09 10:40:00,34.7,34.72,34.68,34.71,115700.0,34.7,34.72,34.68,34.71,115700.0
2022-09-09 10:45:00,34.7,34.72,34.67,34.69,39250.0,34.7,34.72,34.67,34.69,39250.0
2022-09-09 10:50:00,34.71,34.72,34.65,34.69,84750.0,34.71,34.72,34.65,34.69,84750.0
2022-09-09 10:55:00,34.69,34.73,34.64,34.67,186800.0,34.69,34.73,34.64,34.67,186800.0
2022-09-09 11:00:00,34.65,34.66,34.63,34.63,125000.0,34.65,34.66,34.63,34.63,125000.0
2022-09-09 11:05:00,34.62,34.7,34.62,34.62,146850.0,34.62,34.7,34.62,34.62,146850.0
2022-09-09 11:10:00,34.6,34.63,34.58,34.58,82300.0,34.6,34.63,34.58,34.58,82300.0
2022-09-09 11:15:00,34.62,34.62,34.51,34.51,13650.0,34.62,34.62,34.51,34.51,13650.0
2022-09-09 11:20:00,34.52,34.52,34.52,34.52,5000.0,34.52,34.52,34.52,34.52,5000.0
2022-09-09 11:25:00,34.54,34.57,34.51,34.51,92200.0,34.54,34.57,34.51,34.51,92200.0
2022-09-09 11:30:00,34.56,34.57,34.49,34.49,89250.0,34.56,34.57,34.49,34.49,89250.0
2022-09-09 11:35:00,34.5,34.54,34.4,34.54,36550.0,34.5,34.54,34.4,34.54,36550.0
2022-09-09 11:40:00,34.55,34.55,34.51,34.51,37450.0,34.55,34.55,34.51,34.51,37450.0
2022-09-09 11:45:00,34.47,34.47,34.47,34.47,5000.0,34.47,34.47,34.47,34.47,5000.0
2022-09-09 11:50:00,34.42,34.44,34.41,34.44,15000.0,34.42,34.44,34.41,34.44,15000.0
2022-09-09 11:55:00,34.42,34.45,34.42,34.45,10000.0,34.42,34.45,34.42,34.45,10000.0
2022-09-09 12:00:00,34.45,34.45,34.41,34.41,15000.0,34.45,34.45,34.41,34.41,15000.0
2022-09-09 12:05:00,34.43,34.45,34.41,34.45,15000.0,34.43,34.45,34.41,34.45,15000.0
2022-09-09 12:10:00,34.48,34.49,34.48,34.49,10000.0,34.48,34.49,34.48,34.49,10000.0
2022-09-09 12:15:00,34.47,34.48,34.45,34.48,67750.0,34.47,34.48,34.45,34.48,67750.0
2022-09-09 12:20:00,34.48,34.48,34.48,34.48,0.0,34.48,34.48,34.48,34.48,0.0
2022-09-09 12:25:00,34.5,34.5,34.48,34.5,78500.0,34.5,34.5,34.48,34.5,78500.0
2022-09-09 12:30:00,34.5,34.51,34.49,34.51,15000.0,34.5,34.51,34.49,34.51,15000.0
2022-09-09 12:35:00,34.52,34.52,34.52,34.52,10000.0,34.52,34.52,34.52,34.52,10000.0
2022-09-09 12:40:00,34.53,34.53,34.49,34.49,10000.0,34.53,34.53,34.49,34.49,10000.0
2022-09-09 12:45:00,34.49,34.49,34.47,34.47,15000.0,34.49,34.49,34.47,34.47,15000.0
2022-09-09 12:50:00,34.52,34.52,34.51,34.51,83900.0,34.52,34.52,34.51,34.51,83900.0
2022-09-09 12:55:00,34.51,34.53,34.51,34.53,25300.0,34.51,34.53,34.51,34.53,25300.0
2022-09-09 13:00:00,34.47,34.5,34.47,34.5,100850.0,34.47,34.5,34.47,34.5,100850.0
2022-09-09 13:05:00,34.47,34.47,34.47,34.47,10000.0,34.47,34.47,34.47,34.47,10000.0
2022-09-09 13:10:00,34.49,34.55,34.49,34.55,25000.0,34.49,34.55,34.49,34.55,25000.0
2022-09-09 13:15:00,34.52,34.52,34.51,34.51,10000.0,34.52,34.52,34.51,34.51,10000.0
2022-09-09 13:20:00,34.51,34.51,34.51,34.51,0.0,34.51,34.51,34.51,34.51,0.0
2022-09-09 13:25:00,34.48,34.48,34.48,34.48,5000.0,34.48,34.48,34.48,34.48,5000.0
2022-09-09 13:30:00,34.53,34.56,34.53,34.56,25000.0,34.53,34.56,34.53,34.56,25000.0
2022-09-09 13:35:00,34.55,34.55,34.54,34.54,20000.0,34.55,34.55,34.54,34.54,20000.0
2022-09-09 13:40:00,34.51,34.51,34.51,34.51,5000.0,34.51,34.51,34.51,34.51,5000.0
2022-09-09 13:45:00,34.53,34.53,34.53,34.53,5000.0,34.53,34.53,34.53,34.53,5000.0
2022-09-09 13:50:00,34.51,34.52,34.51,34.52,20000.0,34.51,34.52,34.51,34.52,20000.0
2022-09-09 13:55:00,34.53,34.55,34.53,34.55,16450.0,34.53,34.55,34.53,34.55,16450.0
2022-09-09 14:00:00,34.52,34.55,34.52,34.55,10000.0,34.52,34.55,34.52,34.55,10000.0
2022-09-09 14:05:00,34.49,34.51,34.49,34.49,20000.0,34.49,34.51,34.49,34.49,20000.0
2022-09-09 14:10:00,34.48,34.48,34.47,34.47,25000.0,34.48,34.48,34.47,34.47,25000.0
2022-09-09 14:15:00,34.49,34.49,34.49,34.49,5000.0,34.49,34.49,34.49,34.49,5000.0
2022-09-09 14:20:00,34.51,34.54,34.51,34.54,30000.0,34.51,34.54,34.51,34.54,30000.0
2022-09-09 14:25:00,34.55,34.57,34.52,34.55,40000.0,34.55,34.57,34.52,34.55,40000.0
2022-09-09 14:30:00,34.55,34.56,34.55,34.56,35000.0,34.55,34.56,34.55,34.56,35000.0
2022-09-09 14:35:00,34.56,34.56,34.52,34.52,21750.0,34.56,34.56,34.52,34.52,21750.0
2022-09-09 14:40:00,34.54,34.54,34.52,34.52,15000.0,34.54,34.54,34.52,34.52,15000.0
2022-09-09 14:45:00,34.51,34.54,34.51,34.53,38850.0,34.51,34.54,34.51,34.53,38850.0
2022-09-09 14:50:00,34.53,34.55,34.53,34.54,47500.0,34.53,34.55,34.53,34.54,47500.0
2022-09-09 14:55:00,34.54,34.65,34.54,34.62,122350.0,34.54,34.65,34.54,34.62,122350.0
2022-09-09 15:00:00,34.62,34.64,34.6,34.64,36850.0,34.62,34.64,34.6,34.64,36850.0
2022-09-09 15:05:00,34.64,34.64,34.64,34.64,35000.0,34.64,34.64,34.64,34.64,35000.0
2022-09-09 15:10:00,34.64,34.65,34.63,34.65,60000.0,34.64,34.65,34.63,34.65,60000.0
2022-09-09 15:15:00,34.66,34.67,34.62,34.62,70000.0,34.66,34.67,34.62,34.62,70000.0
2022-09-09 15:20:00,34.63,34.64,34.62,34.62,55000.0,34.63,34.64,34.62,34.62,55000.0
2022-09-09 15:25:00,34.64,34.64,34.62,34.62,10000.0,34.64,34.64,34.62,34.62,10000.0
2022-09-09 15:30:00,34.62,34.62,34.61,34.62,50000.0,34.62,34.62,34.61,34.62,50000.0
2022-09-09 15:35:00,34.62,34.62,34.59,34.61,95050.0,34.62,34.62,34.59,34.61,95050.0
2022-09-09 15:40:00,34.62,34.66,34.62,34.66,90500.0,34.62,34.66,34.62,34.66,90500.0
2022-09-09 15:45:00,34.66,34.66,34.6,34.6,190000.0,34.66,34.66,34.6,34.6,190000.0
2022-09-09 15:50:00,34.59,34.61,34.53,34.58,249000.0,34.59,34.61,34.53,34.58,249000.0
2022-09-09 15:55:00,34.56,34.56,34.46,34.47,364100.0,34.56,34.56,34.46,34.47,364100.0
2022-09-12 09:30:00,34.84,35.09,34.7,34.98,324350.0,34.84,35.09,34.7,34.98,324350.0
2022-09-12 09:35:00,34.92,34.95,34.77,34.81,71500.0,34.92,34.95,34.77,34.81,71500.0
2022-09-12 09:40:00,34.9,34.91,34.84,34.9,57250.0,34.9,34.91,34.84,34.9,57250.0
2022-09-12 09:45:00,34.89,34.9,34.76,34.76,85000.0,34.89,34.9,34.76,34.76,85000.0
2022-09-12 09:50:00,34.9,34.9,34.9,34.9,5000.0,34.9,34.9,34.9,34.9,5000.0
2022-09-12 09:55:00,34.8,34.8,34.8,34.8,10000.0,34.8,34.8,34.8,34.8,10000.0
2022-09-12 10:00:00,34.76,34.79,34.76,34.76,15000.0,34.76,34.79,34.76,34.76,15000.0
2022-09-12 10:05:00,34.78,34.78,34.78,34.78,7500.0,34.78,34.78,34.78,34.78,7500.0
2022-09-12 10:10:00,34.76,34.85,34.71,34.71,62550.0,34.76,34.85,34.71,34.71,62550.0
2022-09-12 10:15:00,34.87,34.87,34.87,34.87,10000.0,34.87,34.87,34.87,34.87,10000.0
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 10:25:00,34.94,34.94,34.94,34.94,0.0,34.94,34.94,34.94,34.94,0.0
2022-09-12 10:30:00,34.97,35.05,34.97,35.0,40000.0,34.97,35.05,34.97,35.0,40000.0
2022-09-12 10:35:00,35.04,35.04,35.01,35.01,20050.0,35.04,35.04,35.01,35.01,20050.0
2022-09-12 10:40:00,34.91,34.94,34.8,34.8,30000.0,34.91,34.94,34.8,34.8,30000.0
2022-09-12 10:45:00,34.92,34.92,34.89,34.89,20000.0,34.92,34.92,34.89,34.89,20000.0
2022-09-12 10:50:00,34.92,34.95,34.9,34.9,15000.0,34.92,34.95,34.9,34.9,15000.0
2022-09-12 10:55:00,34.87,34.87,34.85,34.85,26250.0,34.87,34.87,34.85,34.85,26250.0
2022-09-12 11:00:00,34.8,34.83,34.8,34.83,21650.0,34.8,34.83,34.8,34.83,21650.0
2022-09-12 11:05:00,34.79,34.79,34.79,34.79,30000.0,34.79,34.79,34.79,34.79,30000.0
2022-09-12 11:10:00,34.83,34.87,34.81,34.87,22550.0,34.83,34.87,34.81,34.87,22550.0
2022-09-12 11:15:00,34.93,34.93,34.82,34.88,33500.0,34.93,34.93,34.82,34.88,33500.0
2022-09-12 11:20:00,34.86,34.9,34.8,34.8,55000.0,34.86,34.9,34.8,34.8,55000.0
2022-09-12 11:25:00,34.96,34.96,34.96,34.96,5000.0,34.96,34.96,34.96,34.96,5000.0
2022-09-12 11:30:00,34.96,34.96,34.91,34.91,20000.0,34.96,34.96,34.91,34.91,20000.0
2022-09-12 11:35:00,34.98,34.98,34.92,34.92,10000.0,34.98,34.98,34.92,34.92,10000.0
2022-09-12 11:40:00,34.9,34.94,34.9,34.91,71250.0,34.9,34.94,34.9,34.91,71250.0
2022-09-12 11:45:00,34.88,34.88,34.88,34.88,5000.0,34.88,34.88,34.88,34.88,5000.0
2022-09-12 11:50:00,34.85,34.85,34.85,34.85,5000.0,34.85,34.85,34.85,34.85,5000.0
2022-09-12 11:55:00,34.79,34.79,34.75,34.75,11000.0,34.79,34.79,34.75,34.75,11000.0
2022-09-12 12:00:00,34.78,34.78,34.78,34.78,5000.0,34.78,34.78,34.78,34.78,5000.0
2022-09-12 12:05:00,34.79,34.79,34.75,34.75,22500.0,34.79,34.79,34.75,34.75,22500.0
2022-09-12 12:10:00,34.75,34.77,34.71,34.76,40000.0,34.75,34.77,34.71,34.76,40000.0
2022-09-12 12:15:00,34.71,34.74,34.71,34.74,10000.0,34.71,34.74,34.71,34.74,10000.0
2022-09-12 12:20:00,34.79,34.79,34.79,34.79,5000.0,34.79,34.79,34.79,34.79,5000.0
2022-09-12 12:25:00,34.8,34.8,34.8,34.8,5000.0,34.8,34.8,34.8,34.8,5000.0
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 12:35:00,34.82,34.82,34.82,34.82,0.0,34.82,34.82,34.82,34.82,0.0
2022-09-12 12:40:00,34.78,34.81,34.78,34.81,10000.0,34.78,34.81,34.78,34.81,10000.0
2022-09-12 12:45:00,34.82,34.84,34.79,34.84,20000.0,34.82,34.84,34.79,34.84,20000.0
2022-09-12 12:50:00,34.79,34.83,34.79,34.83,10000.0,34.79,34.83,34.79,34.83,10000.0
2022-09-12 12:55:00,34.81,34.81,34.8,34.8,36550.0,34.81,34.81,34.8,34.8,36550.0
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 13:05:00,34.85,34.85,34.85,34.85,0.0,34.85,34.85,34.85,34.85,0.0
2022-09-12 13:10:00,34.85,34.85,34.85,34.85,10000.0,34.85,34.85,34.85,34.85,10000.0
2022-09-12 13:15:00,34.89,34.89,34.89,34.89,5000.0,34.89,34.89,34.89,34.89,5000.0
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 13:25:00,34.89,34.89,34.89,34.89,0.0,34.89,34.89,34.89,34.89,0.0
2022-09-12 13:30:00,34.87,34.87,34.87,34.87,10000.0,34.87,34.87,34.87,34.87,10000.0
2022-09-12 13:35:00,34.87,34.87,34.87,34.87,10000.0,34.87,34.87,34.87,34.87,10000.0
2022-09-12 13:40:00,34.86,34.86,34.86,34.86,5000.0,34.86,34.86,34.86,34.86,5000.0
2022-09-12 13:45:00,34.86,34.9,34.86,34.88,64900.0,34.86,34.9,34.86,34.88,64900.0
2022-09-12 13:50:00,34.93,34.98,34.92,34.92,20000.0,34.93,34.98,34.92,34.92,20000.0
2022-09-12 13:55:00,34.92,34.92,34.92,34.92,10000.0,34.92,34.92,34.92,34.92,10000.0
2022-09-12 14:00:00,34.91,34.91,34.88,34.88,25000.0,34.91,34.91,34.88,34.88,25000.0
2022-09-12 14:05:00,34.89,34.9,34.89,34.9,10000.0,34.89,34.9,34.89,34.9,10000.0
2022-09-12 14:10:00,34.9,34.9,34.9,34.9,15000.0,34.9,34.9,34.9,34.9,15000.0
2022-09-12 14:15:00,34.9,34.92,34.9,34.92,15000.0,34.9,34.92,34.9,34.92,15000.0
2022-09-12 14:20:00,34.89,34.89,34.86,34.86,65000.0,34.89,34.89,34.86,34.86,65000.0
2022-09-12 14:25:00,34.85,34.86,34.83,34.83,38750.0,34.85,34.86,34.83,34.83,38750.0
2022-09-12 14:30:00,34.8,34.83,34.79,34.79,42050.0,34.8,34.83,34.79,34.79,42050.0
2022-09-12 14:35:00,34.78,34.81,34.78,34.81,30000.0,34.78,34.81,34.78,34.81,30000.0
2022-09-12 14:40:00,34.82,34.82,34.82,34.82,5000.0,34.82,34.82,34.82,34.82,5000.0
2022-09-12 14:45:00,34.81,34.83,34.81,34.83,10000.0,34.81,34.83,34.81,34.83,10000.0
2022-09-12 14:50:00,34.81,34.82,34.81,34.82,10000.0,34.81,34.82,34.81,34.82,10000.0
2022-09-12 14:55:00,34.88,34.88,34.84,34.84,10000.0,34.88,34.88,34.84,34.84,10000.0
2022-09-12 15:00:00,34.84,34.84,34.84,34.84,0.0,34.84,34.84,34.84,34.84,0.0
2022-09-12 15:05:00,34.81,34.84,34.81,34.84,20000.0,34.81,34.84,34.81,34.84,20000.0
2022-09-12 15:10:00,34.88,34.9,34.86,34.9,82500.0,34.88,34.9,34.86,34.9,82500.0
2022-09-12 15:15:00,34.89,34.89,34.89,34.89,5000.0,34.89,34.89,34.89,34.89,5000.0
2022-09-12 15:20:00,34.92,34.92,34.9,34.91,25000.0,34.92,34.92,34.9,34.91,25000.0
2022-09-12 15:25:00,34.9,34.9,34.9,34.9,11100.0,34.9,34.9,34.9,34.9,11100.0
2022-09-12 15:30:00,34.9,34.92,34.9,34.92,10000.0,34.9,34.92,34.9,34.92,10000.0
2022-09-12 15:35:00,34.88,34.89,34.88,34.88,35000.0,34.88,34.89,34.88,34.88,35000.0
2022-09-12 15:40:00,34.88,34.93,34.88,34.93,74700.0,34.88,34.93,34.88,34.93,74700.0
2022-09-12 15:45:00,34.92,34.94,34.91,34.94,46500.0,34.92,34.94,34.91,34.94,46500.0
2022-09-12 15:50:00,34.95,34.96,34.92,34.93,87050.0,34.95,34.96,34.92,34.93,87050.0
2022-09-12 15:55:00,34.92,34.98,34.92,34.96,196300.0,34.92,34.98,34.92,34.96,196300.0
2022-09-13 09:30:00,34.18,34.18,34.18,34.18,5000.0,34.18,34.18,34.18,34.18,5000.0
2022-09-13 09:35:00,34.2,34.3,34.03,34.13,464750.0,34.2,34.3,34.03,34.13,464750.0
2022-09-13 09:40:00,34.14,34.27,34.0,34.21,154100.0,34.14,34.27,34.0,34.21,154100.0
2022-09-13 09:45:00,34.2,34.34,34.16,34.34,30000.0,34.2,34.34,34.16,34.34,30000.0
2022-09-13 09:50:00,34.34,34.4,34.3,34.3,55250.0,34.34,34.4,34.3,34.3,55250.0
2022-09-13 09:55:00,34.32,34.32,34.15,34.2,69150.0,34.32,34.32,34.15,34.2,69150.0
2022-09-13 10:00:00,34.2,34.21,34.09,34.15,74900.0,34.2,34.21,34.09,34.15,74900.0
2022-09-13 10:05:00,34.18,34.18,34.17,34.17,10000.0,34.18,34.18,34.17,34.17,10000.0
2022-09-13 10:10:00,34.1,34.14,34.1,34.14,84700.0,34.1,34.14,34.1,34.14,84700.0
2022-09-13 10:15:00,34.2,34.2,34.14,34.2,51600.0,34.2,34.2,34.14,34.2,51600.0
2022-09-13 10:20:00,34.29,34.29,34.11,34.24,20000.0,34.29,34.29,34.11,34.24,20000.0
2022-09-13 10:25:00,34.19,34.21,34.19,34.21,34850.0,34.19,34.21,34.19,34.21,34850.0
2022-09-13 10:30:00,34.15,34.15,34.08,34.14,20000.0,34.15,34.15,34.08,34.14,20000.0
2022-09-13 10:35:00,34.08,34.08,34.03,34.03,56950.0,34.08,34.08,34.03,34.03,56950.0
2022-09-13 10:40:00,34.01,34.04,33.95,33.95,67200.0,34.01,34.04,33.95,33.95,67200.0
2022-09-13 10:45:00,33.95,33.95,33.94,33.94,20000.0,33.95,33.95,33.94,33.94,20000.0
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 10:55:00,34.01,34.01,34.01,34.01,0.0,34.01,34.01,34.01,34.01,0.0
2022-09-13 11:00:00,33.92,33.98,33.92,33.98,11400.0,33.92,33.98,33.92,33.98,11400.0
2022-09-13 11:05:00,33.93,33.93,33.92,33.92,25000.0,33.93,33.93,33.92,33.92,25000.0
2022-09-13 11:10:00,33.92,33.97,33.88,33.97,44950.0,33.92,33.97,33.88,33.97,44950.0
2022-09-13 11:15:00,33.93,34.0,33.9,33.9,97850.0,33.93,34.0,33.9,33.9,97850.0
2022-09-13 11:20:00,33.99,33.99,33.99,33.99,5000.0,33.99,33.99,33.99,33.99,5000.0
2022-09-13 11:25:00,33.97,33.97,33.97,33.97,5000.0,33.97,33.97,33.97,33.97,5000.0
2022-09-13 11:30:00,33.97,34.05,33.97,34.05,15000.0,33.97,34.05,33.97,34.05,15000.0
2022-09-13 11:35:00,34.11,34.11,34.11,34.11,5000.0,34.11,34.11,34.11,34.11,5000.0
2022-09-13 11:40:00,34.11,34.14,34.07,34.14,89750.0,34.11,34.14,34.07,34.14,89750.0
2022-09-13 11:45:00,34.18,34.18,34.18,34.18,5000.0,34.18,34.18,34.18,34.18,5000.0
2022-09-13 11:50:00,34.1,34.16,34.1,34.14,40000.0,34.1,34.16,34.1,34.14,40000.0
2022-09-13 11:55:00,34.11,34.11,34.11,34.11,15000.0,34.11,34.11,34.11,34.11,15000.0
2022-09-13 12:00:00,34.1,34.14,34.1,34.14,10000.0,34.1,34.14,34.1,34.14,10000.0
2022-09-13 12:05:00,34.17,34.18,34.15,34.15,25000.0,34.17,34.18,34.15,34.15,25000.0
2022-09-13 12:10:00,34.2,34.2,34.2,34.2,5000.0,34.2,34.2,34.2,34.2,5000.0
2022-09-13 12:15:00,34.2,34.31,34.2,34.3,30300.0,34.2,34.31,34.2,34.3,30300.0
2022-09-13 12:20:00,34.27,34.27,34.26,34.26,15000.0,34.27,34.27,34.26,34.26,15000.0
2022-09-13 12:25:00,34.25,34.25,34.1,34.1,20000.0,34.25,34.25,34.1,34.1,20000.0
2022-09-13 12:30:00,34.2,34.2,34.19,34.2,20000.0,34.2,34.2,34.19,34.2,20000.0
2022-09-13 12:35:00,34.27,34.3,34.27,34.3,10000.0,34.27,34.3,34.27,34.3,10000.0
2022-09-13 12:40:00,34.33,34.33,34.27,34.28,27500.0,34.33,34.33,34.27,34.28,27500.0
2022-09-13 12:45:00,34.24,34.3,34.24,34.3,10000.0,34.24,34.3,34.24,34.3,10000.0
2022-09-13 12:50:00,34.3,34.32,34.3,34.3,25000.0,34.3,34.32,34.3,34.3,25000.0
2022-09-13 12:55:00,34.32,34.32,34.32,34.32,5000.0,34.32,34.32,34.32,34.32,5000.0
2022-09-13 13:00:00,34.24,34.33,34.24,34.32,25000.0,34.24,34.33,34.24,34.32,25000.0
2022-09-13 13:05:00,34.34,34.36,34.34,34.36,45750.0,34.34,34.36,34.34,34.36,45750.0
2022-09-13 13:10:00,34.4,34.4,34.4,34.4,5000.0,34.4,34.4,34.4,34.4,5000.0
2022-09-13 13:15:00,34.46,34.5,34.46,34.47,37200.0,34.46,34.5,34.46,34.47,37200.0
2022-09-13 13:20:00,34.46,34.58,34.46,34.58,48850.0,34.46,34.58,34.46,34.58,48850.0
2022-09-13 13:25:00,34.56,34.56,34.56,34.56,5000.0,34.56,34.56,34.56,34.56,5000.0
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 13:35:00,34.48,34.48,34.48,34.48,0.0,34.48,34.48,34.48,34.48,0.0
2022-09-13 13:40:00,34.42,34.42,34.42,34.42,5000.0,34.42,34.42,34.42,34.42,5000.0
2022-09-13 13:45:00,34.39,34.41,34.37,34.38,70600.0,34.39,34.41,34.37,34.38,70600.0
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 13:55:00,34.42,34.42,34.42,34.42,0.0,34.42,34.42,34.42,34.42,0.0
2022-09-13 14:00:00,34.4,34.43,34.34,34.34,25000.0,34.4,34.43,34.34,34.34,25000.0
2022-09-13 14:05:00,34.38,34.38,34.38,34.38,10000.0,34.38,34.38,34.38,34.38,10000.0
2022-09-13 14:10:00,34.33,34.33,34.33,34.33,5000.0,34.33,34.33,34.33,34.33,5000.0
2022-09-13 14:15:00,34.33,34.37,34.33,34.34,30000.0,34.33,34.37,34.33,34.34,30000.0
2022-09-13 14:20:00,34.35,34.35,34.32,34.32,40000.0,34.35,34.35,34.32,34.32,40000.0
2022-09-13 14:25:00,34.34,34.34,34.2,34.2,20000.0,34.34,34.34,34.2,34.2,20000.0
2022-09-13 14:30:00,34.2,34.2,34.2,34.2,35000.0,34.2,34.2,34.2,34.2,35000.0
2022-09-13 14:35:00,34.2,34.2,34.19,34.2,39100.0,34.2,34.2,34.19,34.2,39100.0
2022-09-13 14:40:00,34.18,34.18,34.14,34.17,15000.0,34.18,34.18,34.14,34.17,15000.0
2022-09-13 14:45:00,34.11,34.11,34.11,34.11,10100.0,34.11,34.11,34.11,34.11,10100.0
2022-09-13 14:50:00,34.11,34.15,34.08,34.08,25000.0,34.11,34.15,34.08,34.08,25000.0
2022-09-13 14:55:00,34.08,34.11,34.08,34.08,75100.0,34.08,34.11,34.08,34.08,75100.0
2022-09-13 15:00:00,34.2,34.2,34.18,34.18,10000.0,34.2,34.2,34.18,34.18,10000.0
2022-09-13 15:05:00,34.12,34.12,34.08,34.08,10000.0,34.12,34.12,34.08,34.08,10000.0
2022-09-13 15:10:00,34.1,34.1,34.08,34.08,23800.0,34.1,34.1,34.08,34.08,23800.0
2022-09-13 15:15:00,34.12,34.12,34.09,34.09,25450.0,34.12,34.12,34.09,34.09,25450.0
2022-09-13 15:20:00,34.07,34.07,34.03,34.07,29950.0,34.07,34.07,34.03,34.07,29950.0
2022-09-13 15:25:00,34.06,34.06,34.03,34.05,24800.0,34.06,34.06,34.03,34.05,24800.0
2022-09-13 15:30:00,34.02,34.02,33.96,33.96,30000.0,34.02,34.02,33.96,33.96,30000.0
2022-09-13 15:35:00,33.99,33.99,33.9,33.94,163300.0,33.99,33.99,33.9,33.94,163300.0
2022-09-13 15:40:00,33.96,33.97,33.94,33.95,40000.0,33.96,33.97,33.94,33.95,40000.0
2022-09-13 15:45:00,33.93,33.93,33.87,33.91,86300.0,33.93,33.93,33.87,33.91,86300.0
2022-09-13 15:50:00,33.94,34.06,33.94,34.06,240000.0,33.94,34.06,33.94,34.06,240000.0
2022-09-13 15:55:00,34.08,34.13,33.99,34.0,459050.0,34.08,34.13,33.99,34.0,459050.0
2022-09-14 09:30:00,34.14,34.14,34.0,34.05,223850.0,34.14,34.14,34.0,34.05,223850.0
2022-09-14 09:35:00,33.96,34.1,33.96,34.1,45450.0,33.96,34.1,33.96,34.1,45450.0
2022-09-14 09:40:00,34.13,34.13,33.91,34.08,98150.0,34.13,34.13,33.91,34.08,98150.0
2022-09-14 09:45:00,34.14,34.3,34.02,34.19,62300.0,34.14,34.3,34.02,34.19,62300.0
2022-09-14 09:50:00,34.02,34.11,34.02,34.02,59950.0,34.02,34.11,34.02,34.02,59950.0
2022-09-14 09:55:00,34.11,34.12,34.1,34.1,17300.0,34.11,34.12,34.1,34.1,17300.0
2022-09-14 10:00:00,34.24,34.32,34.21,34.21,25000.0,34.24,34.32,34.21,34.21,25000.0
2022-09-14 10:05:00,34.28,34.4,34.28,34.34,30800.0,34.28,34.4,34.28,34.34,30800.0
2022-09-14 10:10:00,34.37,34.41,34.31,34.31,51450.0,34.37,34.41,34.31,34.31,51450.0
2022-09-14 10:15:00,34.35,34.49,34.35,34.43,79350.0,34.35,34.49,34.35,34.43,79350.0
2022-09-14 10:20:00,34.44,34.44,34.36,34.37,30000.0,34.44,34.44,34.36,34.37,30000.0
2022-09-14 10:25:00,34.29,34.29,34.16,34.16,123000.0,34.29,34.29,34.16,34.16,123000.0
2022-09-14 10:30:00,34.18,34.3,34.18,34.3,132350.0,34.18,34.3,34.18,34.3,132350.0
2022-09-14 10:35:00,34.35,34.42,34.35,34.42,30000.0,34.35,34.42,34.35,34.42,30000.0
2022-09-14 10:40:00,34.48,34.56,34.48,34.56,204800.0,34.48,34.56,34.48,34.56,204800.0
2022-09-14 10:45:00,34.56,34.56,34.42,34.49,177000.0,34.56,34.56,34.42,34.49,177000.0
2022-09-14 10:50:00,34.49,34.53,34.48,34.49,125000.0,34.49,34.53,34.48,34.49,125000.0
2022-09-14 10:55:00,34.55,34.55,34.49,34.53,40000.0,34.55,34.55,34.49,34.53,40000.0
2022-09-14 11:00:00,34.53,34.53,34.53,34.53,11200.0,34.53,34.53,34.53,34.53,11200.0
2022-09-14 11:05:00,34.58,34.63,34.58,34.62,36250.0,34.58,34.63,34.58,34.62,36250.0
2022-09-14 11:10:00,34.59,34.65,34.59,34.65,62900.0,34.59,34.65,34.59,34.65,62900.0
2022-09-14 11:15:00,34.64,34.67,34.61,34.65,75000.0,34.64,34.67,34.61,34.65,75000.0
2022-09-14 11:20:00,34.55,34.55,34.55,34.55,15000.0,34.55,34.55,34.55,34.55,15000.0
2022-09-14 11:25:00,34.57,34.57,34.57,34.57,5000.0,34.57,34.57,34.57,34.57,5000.0
2022-09-14 11:30:00,34.54,34.56,34.5,34.5,140200.0,34.54,34.56,34.5,34.5,140200.0
2022-09-14 11:35:00,34.55,34.55,34.48,34.49,101150.0,34.55,34.55,34.48,34.49,101150.0
2022-09-14 11:40:00,34.51,34.56,34.48,34.55,32150.0,34.51,34.56,34.48,34.55,32150.0
2022-09-14 11:45:00,34.64,34.73,34.63,34.67,54650.0,34.64,34.73,34.63,34.67,54650.0
2022-09-14 11:50:00,34.76,34.76,34.65,34.65,84900.0,34.76,34.76,34.65,34.65,84900.0
2022-09-14 11:55:00,34.71,34.74,34.64,34.68,79050.0,34.71,34.74,34.64,34.68,79050.0
2022-09-14 12:00:00,34.7,34.73,34.64,34.64,30000.0,34.7,34.73,34.64,34.64,30000.0
2022-09-14 12:05:00,34.62,34.62,34.62,34.62,10000.0,34.62,34.62,34.62,34.62,10000.0
2022-09-14 12:10:00,34.6,34.69,34.6,34.69,10000.0,34.6,34.69,34.6,34.69,10000.0
2022-09-14 12:15:00,34.67,34.67,34.67,34.67,10000.0,34.67,34.67,34.67,34.67,10000.0
2022-09-14 12:20:00,34.69,34.69,34.62,34.62,23150.0,34.69,34.69,34.62,34.62,23150.0
2022-09-14 12:25:00,34.6,34.6,34.57,34.57,10000.0,34.6,34.6,34.57,34.57,10000.0
2022-09-14 12:30:00,34.6,34.66,34.6,34.66,32500.0,34.6,34.66,34.6,34.66,32500.0
2022-09-14 12:35:00,34.67,34.7,34.67,34.7,28200.0,34.67,34.7,34.67,34.7,28200.0
2022-09-14 12:40:00,34.7,34.7,34.7,34.7,5000.0,34.7,34.7,34.7,34.7,5000.0
2022-09-14 12:45:00,34.67,34.67,34.67,34.67,5000.0,34.67,34.67,34.67,34.67,5000.0
2022-09-14 12:50:00,34.72,34.72,34.66,34.66,28150.0,34.72,34.72,34.66,34.66,28150.0
2022-09-14 12:55:00,34.69,34.69,34.56,34.56,25000.0,34.69,34.69,34.56,34.56,25000.0
2022-09-14 13:00:00,34.66,34.7,34.66,34.7,15150.0,34.66,34.7,34.66,34.7,15150.0
2022-09-14 13:05:00,34.68,34.7,34.68,34.69,44500.0,34.68,34.7,34.68,34.69,44500.0
2022-09-14 13:10:00,34.61,34.61,34.6,34.6,10000.0,34.61,34.61,34.6,34.6,10000.0
2022-09-14 13:15:00,34.61,34.62,34.54,34.56,95750.0,34.61,34.62,34.54,34.56,95750.0
2022-09-14 13:20:00,34.54,34.54,34.5,34.5,20000.0,34.54,34.54,34.5,34.5,20000.0
2022-09-14 13:25:00,34.49,34.56,34.49,34.53,250700.0,34.49,34.56,34.49,34.53,250700.0
2022-09-14 13:30:00,34.51,34.51,34.49,34.49,16450.0,34.51,34.51,34.49,34.49,16450.0
2022-09-14 13:35:00,34.43,34.44,34.43,34.44,10000.0,34.43,34.44,34.43,34.44,10000.0
2022-09-14 13:40:00,34.44,34.44,34.44,34.44,5000.0,34.44,34.44,34.44,34.44,5000.0
2022-09-14 13:45:00,34.4,34.4,34.32,34.32,15000.0,34.4,34.4,34.32,34.32,15000.0
2022-09-14 13:50:00,34.39,34.39,34.32,34.33,20000.0,34.39,34.39,34.32,34.33,20000.0
2022-09-14 13:55:00,34.37,34.37,34.36,34.36,10000.0,34.37,34.37,34.36,34.36,10000.0
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 14:05:00,34.27,34.27,34.27,34.27,0.0,34.27,34.27,34.27,34.27,0.0
2022-09-14 14:10:00,34.3,34.3,34.3,34.3,5000.0,34.3,34.3,34.3,34.3,5000.0
2022-09-14 14:15:00,34.34,34.38,34.34,34.38,35000.0,34.34,34.38,34.34,34.38,35000.0
2022-09-14 14:20:00,34.42,34.43,34.39,34.43,61000.0,34.42,34.43,34.39,34.43,61000.0
2022-09-14 14:25:00,34.37,34.42,34.33,34.4,35000.0,34.37,34.42,34.33,34.4,35000.0
2022-09-14 14:30:00,34.4,34.44,34.4,34.44,10000.0,34.4,34.44,34.4,34.44,10000.0
2022-09-14 14:35:00,34.44,34.49,34.44,34.46,30150.0,34.44,34.49,34.44,34.46,30150.0
2022-09-14 14:40:00,34.46,34.46,34.46,34.46,0.0,34.46,34.46,34.46,34.46,0.0
2022-09-14 14:45:00,34.41,34.41,34.41,34.41,5000.0,34.41,34.41,34.41,34.41,5000.0
2022-09-14 14:50:00,34.41,34.41,34.41,34.41,0.0,34.41,34.41,34.41,34.41,0.0
2022-09-14 14:55:00,34.36,34.37,34.36,34.37,10000.0,34.36,34.37,34.36,34.37,10000.0
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 15:05:00,34.31,34.31,34.31,34.31,0.0,34.31,34.31,34.31,34.31,0.0
2022-09-14 15:10:00,34.4,34.4,34.36,34.38,30000.0,34.4,34.4,34.36,34.38,30000.0
2022-09-14 15:15:00,34.28,34.3,34.22,34.22,31350.0,34.28,34.3,34.22,34.22,31350.0
2022-09-14 15:20:00,34.27,34.29,34.27,34.29,20200.0,34.27,34.29,34.27,34.29,20200.0
2022-09-14 15:25:00,34.24,34.25,34.21,34.24,84200.0,34.24,34.25,34.21,34.24,84200.0
2022-09-14 15:30:00,34.25,34.28,34.25,34.28,25000.0,34.25,34.28,34.25,34.28,25000.0
2022-09-14 15:35:00,34.26,34.28,34.2,34.23,136900.0,34.26,34.28,34.2,34.23,136900.0
2022-09-14 15:40:00,34.21,34.32,34.21,34.31,62050.0,34.21,34.32,34.21,34.31,62050.0
2022-09-14 15:45:00,34.29,34.34,34.29,34.33,51750.0,34.29,34.34,34.29,34.33,51750.0
2022-09-14 15:50:00,34.36,34.46,34.36,34.46,67550.0,34.36,34.46,34.36,34.46,67550.0
2022-09-14 15:55:00,34.44,34.45,34.4,34.4,321650.0,34.44,34.45,34.4,34.4,321650.0
2022-09-15 09:30:00,34.32,34.32,34.21,34.21,51950.0,34.32,34.32,34.21,34.21,51950.0
2022-09-15 09:35:00,34.18,34.25,34.18,34.25,25400.0,34.18,34.25,34.18,34.25,25400.0
2022-09-15 09:40:00,34.45,34.47,34.45,34.47,15000.0,34.45,34.47,34.45,34.47,15000.0
2022-09-15 09:45:00,34.41,34.48,34.41,34.41,75000.0,34.41,34.48,34.41,34.41,75000.0
2022-09-15 09:50:00,34.5,34.53,34.5,34.53,41500.0,34.5,34.53,34.5,34.53,41500.0
2022-09-15 09:55:00,34.49,34.49,34.39,34.43,40000.0,34.49,34.49,34.39,34.43,40000.0
2022-09-15 10:00:00,34.49,34.6,34.49,34.59,93900.0,34.49,34.6,34.49,34.59,93900.0
2022-09-15 10:05:00,34.64,34.64,34.54,34.54,25000.0,34.64,34.64,34.54,34.54,25000.0
2022-09-15 10:10:00,34.54,34.6,34.46,34.55,44250.0,34.54,34.6,34.46,34.55,44250.0
2022-09-15 10:15:00,34.56,34.6,34.54,34.54,35000.0,34.56,34.6,34.54,34.54,35000.0
2022-09-15 10:20:00,34.48,34.49,34.48,34.49,10000.0,34.48,34.49,34.48,34.49,10000.0
2022-09-15 10:25:00,34.42,34.42,34.36,34.36,45000.0,34.42,34.42,34.36,34.36,45000.0
2022-09-15 10:30:00,34.3,34.34,34.3,34.34,15000.0,34.3,34.34,34.3,34.34,15000.0
2022-09-15 10:35:00,34.37,34.42,34.37,34.42,25000.0,34.37,34.42,34.37,34.42,25000.0
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 10:45:00,34.42,34.42,34.42,34.42,0.0,34.42,34.42,34.42,34.42,0.0
2022-09-15 10:50:00,34.42,34.42,34.42,34.42,0.0,34.42,34.42,34.42,34.42,0.0
2022-09-15 10:55:00,34.3,34.35,34.3,34.35,24300.0,34.3,34.35,34.3,34.35,24300.0
2022-09-15 11:00:00,34.25,34.38,34.24,34.34,180000.0,34.25,34.38,34.24,34.34,180000.0
2022-09-15 11:05:00,34.3,34.3,34.3,34.3,6650.0,34.3,34.3,34.3,34.3,6650.0
2022-09-15 11:10:00,34.3,34.32,34.3,34.32,18000.0,34.3,34.32,34.3,34.32,18000.0
2022-09-15 11:15:00,34.29,34.29,34.29,34.29,6700.0,34.29,34.29,34.29,34.29,6700.0
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 11:25:00,34.4,34.4,34.4,34.4,0.0,34.4,34.4,34.4,34.4,0.0
2022-09-15 11:30:00,34.45,34.48,34.45,34.48,10000.0,34.45,34.48,34.45,34.48,10000.0
2022-09-15 11:35:00,34.45,34.45,34.43,34.43,10000.0,34.45,34.45,34.43,34.43,10000.0
2022-09-15 11:40:00,34.43,34.43,34.43,34.43,0.0,34.43,34.43,34.43,34.43,0.0
2022-09-15 11:45:00,34.42,34.44,34.41,34.44,15000.0,34.42,34.44,34.41,34.44,15000.0
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 11:55:00,34.34,34.34,34.34,34.34,0.0,34.34,34.34,34.34,34.34,0.0
2022-09-15 12:00:00,34.34,34.34,34.34,34.34,0.0,34.34,34.34,34.34,34.34,0.0
2022-09-15 12:05:00,34.34,34.34,34.34,34.34,0.0,34.34,34.34,34.34,34.34,0.0
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 12:15:00,34.24,34.24,34.24,34.24,0.0,34.24,34.24,34.24,34.24,0.0
2022-09-15 12:20:00,34.21,34.23,34.2,34.2,60000.0,34.21,34.23,34.2,34.2,60000.0
2022-09-15 12:25:00,34.21,34.27,34.21,34.27,26650.0,34.21,34.27,34.21,34.27,26650.0
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 12:35:00,34.27,34.27,34.27,34.27,0.0,34.27,34.27,34.27,34.27,0.0
2022-09-15 12:40:00,34.3,34.3,34.3,34.3,5000.0,34.3,34.3,34.3,34.3,5000.0
2022-09-15 12:45:00,34.31,34.31,34.31,34.31,5000.0,34.31,34.31,34.31,34.31,5000.0
2022-09-15 12:50:00,34.31,34.31,34.31,34.31,0.0,34.31,34.31,34.31,34.31,0.0
2022-09-15 12:55:00,34.31,34.35,34.31,34.34,21600.0,34.31,34.35,34.31,34.34,21600.0
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 13:05:00,34.42,34.42,34.42,34.42,0.0,34.42,34.42,34.42,34.42,0.0
2022-09-15 13:10:00,34.47,34.5,34.43,34.5,16950.0,34.47,34.5,34.43,34.5,16950.0
2022-09-15 13:15:00,34.47,34.47,34.47,34.47,5000.0,34.47,34.47,34.47,34.47,5000.0
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 13:25:00,34.47,34.47,34.47,34.47,0.0,34.47,34.47,34.47,34.47,0.0
2022-09-15 13:30:00,34.46,34.46,34.46,34.46,10000.0,34.46,34.46,34.46,34.46,10000.0
2022-09-15 13:35:00,34.45,34.46,34.42,34.42,20000.0,34.45,34.46,34.42,34.42,20000.0
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 13:45:00,34.42,34.42,34.42,34.42,0.0,34.42,34.42,34.42,34.42,0.0
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 13:55:00,34.42,34.42,34.42,34.42,0.0,34.42,34.42,34.42,34.42,0.0
2022-09-15 14:00:00,34.32,34.32,34.27,34.27,10000.0,34.32,34.32,34.27,34.27,10000.0
2022-09-15 14:05:00,34.27,34.27,34.22,34.22,22750.0,34.27,34.27,34.22,34.22,22750.0
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 14:15:00,34.29,34.29,34.29,34.29,0.0,34.29,34.29,34.29,34.29,0.0
2022-09-15 14:20:00,34.29,34.29,34.29,34.29,0.0,34.29,34.29,34.29,34.29,0.0
2022-09-15 14:25:00,34.29,34.29,34.29,34.29,0.0,34.29,34.29,34.29,34.29,0.0
2022-09-15 14:30:00,34.31,34.35,34.31,34.35,10000.0,34.31,34.35,34.31,34.35,10000.0
2022-09-15 14:35:00,34.27,34.28,34.27,34.28,16750.0,34.27,34.28,34.27,34.28,16750.0
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 14:45:00,34.28,34.28,34.28,34.28,0.0,34.28,34.28,34.28,34.28,0.0
2022-09-15 14:50:00,34.24,34.28,34.22,34.28,26300.0,34.24,34.28,34.22,34.28,26300.0
2022-09-15 14:55:00,34.28,34.29,34.26,34.29,18750.0,34.28,34.29,34.26,34.29,18750.0
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 15:05:00,34.28,34.28,34.28,34.28,0.0,34.28,34.28,34.28,34.28,0.0
2022-09-15 15:10:00,34.25,34.25,34.15,34.15,35000.0,34.25,34.25,34.15,34.15,35000.0
2022-09-15 15:15:00,34.16,34.16,34.12,34.12,29250.0,34.16,34.16,34.12,34.12,29250.0
2022-09-15 15:20:00,34.1,34.1,34.04,34.09,70950.0,34.1,34.1,34.04,34.09,70950.0
2022-09-15 15:25:00,34.1,34.12,34.1,34.12,10000.0,34.1,34.12,34.1,34.12,10000.0
2022-09-15 15:30:00,34.1,34.1,34.1,34.1,35300.0,34.1,34.1,34.1,34.1,35300.0
2022-09-15 15:35:00,34.12,34.14,34.12,34.14,15000.0,34.12,34.14,34.12,34.14,15000.0
2022-09-15 15:40:00,34.14,34.14,34.14,34.14,66950.0,34.14,34.14,34.14,34.14,66950.0
2022-09-15 15:45:00,34.13,34.2,34.12,34.2,140600.0,34.13,34.2,34.12,34.2,140600.0
2022-09-15 15:50:00,34.24,34.25,34.17,34.2,68200.0,34.24,34.25,34.17,34.2,68200.0
2022-09-15 15:55:00,34.23,34.24,34.19,34.21,107850.0,34.23,34.24,34.19,34.21,107850.0
2022-09-16 09:30:00,33.86,33.89,33.65,33.83,1161000.0,33.86,33.89,33.65,33.83,1161000.0
2022-09-16 09:35:00,33.75,33.75,33.58,33.7,279450.0,33.75,33.75,33.58,33.7,279450.0
2022-09-16 09:40:00,33.79,33.85,33.61,33.65,90000.0,33.79,33.85,33.61,33.65,90000.0
2022-09-16 09:45:00,33.64,33.72,33.5,33.53,242600.0,33.64,33.72,33.5,33.53,242600.0
2022-09-16 09:50:00,33.58,33.77,33.58,33.77,108750.0,33.58,33.77,33.58,33.77,108750.0
2022-09-16 09:55:00,33.74,33.74,33.68,33.68,40000.0,33.74,33.74,33.68,33.68,40000.0
2022-09-16 10:00:00,33.74,33.74,33.71,33.71,16150.0,33.74,33.74,33.71,33.71,16150.0
2022-09-16 10:05:00,33.75,33.8,33.75,33.8,85000.0,33.75,33.8,33.75,33.8,85000.0
2022-09-16 10:10:00,33.75,33.93,33.75,33.9,20250.0,33.75,33.93,33.75,33.9,20250.0
2022-09-16 10:15:00,33.89,33.89,33.89,33.89,5000.0,33.89,33.89,33.89,33.89,5000.0
2022-09-16 10:20:00,33.78,33.85,33.78,33.85,49650.0,33.78,33.85,33.78,33.85,49650.0
2022-09-16 10:25:00,33.85,33.85,33.78,33.82,80000.0,33.85,33.85,33.78,33.82,80000.0
2022-09-16 10:30:00,33.84,33.88,33.84,33.88,14750.0,33.84,33.88,33.84,33.88,14750.0
2022-09-16 10:35:00,33.91,33.93,33.91,33.93,10000.0,33.91,33.93,33.91,33.93,10000.0
2022-09-16 10:40:00,33.85,33.95,33.85,33.95,10000.0,33.85,33.95,33.85,33.95,10000.0
2022-09-16 10:45:00,33.82,33.82,33.74,33.74,25000.0,33.82,33.82,33.74,33.74,25000.0
2022-09-16 10:50:00,33.81,33.85,33.8,33.84,20000.0,33.81,33.85,33.8,33.84,20000.0
2022-09-16 10:55:00,33.8,33.8,33.8,33.8,10000.0,33.8,33.8,33.8,33.8,10000.0
2022-09-16 11:00:00,33.82,33.82,33.7,33.7,50150.0,33.82,33.82,33.7,33.7,50150.0
2022-09-16 11:05:00,33.74,33.83,33.74,33.83,12200.0,33.74,33.83,33.74,33.83,12200.0
2022-09-16 11:10:00,33.77,33.77,33.7,33.77,39250.0,33.77,33.77,33.7,33.77,39250.0
2022-09-16 11:15:00,33.68,33.85,33.68,33.85,37100.0,33.68,33.85,33.68,33.85,37100.0
2022-09-16 11:20:00,33.77,33.78,33.77,33.78,12500.0,33.77,33.78,33.77,33.78,12500.0
2022-09-16 11:25:00,33.7,33.76,33.7,33.76,14900.0,33.7,33.76,33.7,33.76,14900.0
2022-09-16 11:30:00,33.72,33.82,33.65,33.82,50000.0,33.72,33.82,33.65,33.82,50000.0
2022-09-16 11:35:00,33.66,33.72,33.61,33.62,80050.0,33.66,33.72,33.61,33.62,80050.0
2022-09-16 11:40:00,33.67,33.67,33.61,33.63,72500.0,33.67,33.67,33.61,33.63,72500.0
2022-09-16 11:45:00,33.62,33.71,33.62,33.71,59950.0,33.62,33.71,33.62,33.71,59950.0
2022-09-16 11:50:00,33.78,33.79,33.78,33.78,15000.0,33.78,33.79,33.78,33.78,15000.0
2022-09-16 11:55:00,33.79,33.79,33.75,33.75,78600.0,33.79,33.79,33.75,33.75,78600.0
2022-09-16 12:00:00,33.73,33.77,33.73,33.77,10000.0,33.73,33.77,33.73,33.77,10000.0
2022-09-16 12:05:00,33.7,33.7,33.69,33.69,20000.0,33.7,33.7,33.69,33.69,20000.0
2022-09-16 12:10:00,33.69,33.69,33.69,33.69,0.0,33.69,33.69,33.69,33.69,0.0
2022-09-16 12:15:00,33.69,33.69,33.58,33.61,56800.0,33.69,33.69,33.58,33.61,56800.0
2022-09-16 12:20:00,33.56,33.56,33.56,33.56,15000.0,33.56,33.56,33.56,33.56,15000.0
2022-09-16 12:25:00,33.57,33.61,33.53,33.61,51000.0,33.57,33.61,33.53,33.61,51000.0
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 12:35:00,33.62,33.62,33.62,33.62,0.0,33.62,33.62,33.62,33.62,0.0
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 12:45:00,33.69,33.69,33.69,33.69,0.0,33.69,33.69,33.69,33.69,0.0
2022-09-16 12:50:00,33.72,33.72,33.66,33.66,15000.0,33.72,33.72,33.66,33.66,15000.0
2022-09-16 12:55:00,33.66,33.67,33.66,33.67,49150.0,33.66,33.67,33.66,33.67,49150.0
2022-09-16 13:00:00,33.67,33.67,33.67,33.67,0.0,33.67,33.67,33.67,33.67,0.0
2022-09-16 13:05:00,33.64,33.64,33.63,33.63,15000.0,33.64,33.64,33.63,33.63,15000.0
2022-09-16 13:10:00,33.63,33.63,33.63,33.63,0.0,33.63,33.63,33.63,33.63,0.0
2022-09-16 13:15:00,33.67,33.67,33.66,33.66,10000.0,33.67,33.67,33.66,33.66,10000.0
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 13:25:00,33.66,33.66,33.66,33.66,0.0,33.66,33.66,33.66,33.66,0.0
2022-09-16 13:30:00,33.65,33.72,33.65,33.7,100300.0,33.65,33.72,33.65,33.7,100300.0
2022-09-16 13:35:00,33.7,33.7,33.62,33.62,35000.0,33.7,33.7,33.62,33.62,35000.0
2022-09-16 13:40:00,33.58,33.6,33.53,33.53,90700.0,33.58,33.6,33.53,33.53,90700.0
2022-09-16 13:45:00,33.52,33.52,33.52,33.52,5000.0,33.52,33.52,33.52,33.52,5000.0
2022-09-16 13:50:00,33.55,33.55,33.51,33.52,38200.0,33.55,33.55,33.51,33.52,38200.0
2022-09-16 13:55:00,33.57,33.59,33.57,33.59,10000.0,33.57,33.59,33.57,33.59,10000.0
2022-09-16 14:00:00,33.55,33.55,33.55,33.55,10000.0,33.55,33.55,33.55,33.55,10000.0
2022-09-16 14:05:00,33.52,33.52,33.52,33.52,10000.0,33.52,33.52,33.52,33.52,10000.0
2022-09-16 14:10:00,33.56,33.57,33.56,33.57,25000.0,33.56,33.57,33.56,33.57,25000.0
2022-09-16 14:15:00,33.55,33.55,33.53,33.53,10000.0,33.55,33.55,33.53,33.53,10000.0
2022-09-16 14:20:00,33.53,33.53,33.53,33.53,5000.0,33.53,33.53,33.53,33.53,5000.0
2022-09-16 14:25:00,33.56,33.65,33.55,33.62,40250.0,33.56,33.65,33.55,33.62,40250.0
2022-09-16 14:30:00,33.62,33.62,33.62,33.62,10000.0,33.62,33.62,33.62,33.62,10000.0
2022-09-16 14:35:00,33.62,33.62,33.57,33.57,35000.0,33.62,33.62,33.57,33.57,35000.0
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 14:45:00,33.64,33.64,33.64,33.64,0.0,33.64,33.64,33.64,33.64,0.0
2022-09-16 14:50:00,33.66,33.66,33.6,33.65,27800.0,33.66,33.66,33.6,33.65,27800.0
2022-09-16 14:55:00,33.68,33.68,33.68,33.68,5000.0,33.68,33.68,33.68,33.68,5000.0
2022-09-16 15:00:00,33.66,33.72,33.64,33.72,35000.0,33.66,33.72,33.64,33.72,35000.0
2022-09-16 15:05:00,33.79,33.79,33.73,33.73,65000.0,33.79,33.79,33.73,33.73,65000.0
2022-09-16 15:10:00,33.7,33.71,33.66,33.66,25000.0,33.7,33.71,33.66,33.66,25000.0
2022-09-16 15:15:00,33.65,33.7,33.65,33.7,10000.0,33.65,33.7,33.65,33.7,10000.0
2022-09-16 15:20:00,33.7,33.74,33.7,33.74,20000.0,33.7,33.74,33.7,33.74,20000.0
2022-09-16 15:25:00,33.74,33.74,33.7,33.7,40900.0,33.74,33.74,33.7,33.7,40900.0
2022-09-16 15:30:00,33.67,33.71,33.67,33.68,60500.0,33.67,33.71,33.67,33.68,60500.0
2022-09-16 15:35:00,33.69,33.73,33.69,33.73,25000.0,33.69,33.73,33.69,33.73,25000.0
2022-09-16 15:40:00,33.77,33.79,33.77,33.79,10000.0,33.77,33.79,33.77,33.79,10000.0
2022-09-16 15:45:00,33.78,33.78,33.73,33.77,45000.0,33.78,33.78,33.73,33.77,45000.0
2022-09-16 15:50:00,33.79,33.84,33.79,33.83,279300.0,33.79,33.84,33.79,33.83,279300.0
2022-09-16 15:55:00,33.78,33.89,33.78,33.88,494150.0,33.78,33.89,33.78,33.88,494150.0
2022-09-19 09:30:00,33.52,34.05,33.52,34.02,188950.0,33.52,34.05,33.52,34.02,188950.0
2022-09-19 09:35:00,33.92,33.98,33.76,33.98,130750.0,33.92,33.98,33.76,33.98,130750.0
2022-09-19 09:40:00,33.84,34.03,33.84,34.03,30000.0,33.84,34.03,33.84,34.03,30000.0
2022-09-19 09:45:00,33.89,33.89,33.8,33.8,18800.0,33.89,33.89,33.8,33.8,18800.0
2022-09-19 09:50:00,33.92,33.95,33.91,33.95,140000.0,33.92,33.95,33.91,33.95,140000.0
2022-09-19 09:55:00,33.95,34.03,33.95,33.96,463400.0,33.95,34.03,33.95,33.96,463400.0
2022-09-19 10:00:00,33.95,33.98,33.88,33.89,210800.0,33.95,33.98,33.88,33.89,210800.0
2022-09-19 10:05:00,33.88,33.93,33.83,33.84,57900.0,33.88,33.93,33.83,33.84,57900.0
2022-09-19 10:10:00,33.89,33.96,33.81,33.96,75100.0,33.89,33.96,33.81,33.96,75100.0
2022-09-19 10:15:00,33.95,34.04,33.94,33.99,54000.0,33.95,34.04,33.94,33.99,54000.0
2022-09-19 10:20:00,33.93,34.0,33.93,34.0,80000.0,33.93,34.0,33.93,34.0,80000.0
2022-09-19 10:25:00,34.01,34.04,33.99,33.99,43500.0,34.01,34.04,33.99,33.99,43500.0
2022-09-19 10:30:00,33.95,34.06,33.95,34.02,30000.0,33.95,34.06,33.95,34.02,30000.0
2022-09-19 10:35:00,34.04,34.08,33.96,33.98,73650.0,34.04,34.08,33.96,33.98,73650.0
2022-09-19 10:40:00,33.99,34.03,33.99,34.03,30450.0,33.99,34.03,33.99,34.03,30450.0
2022-09-19 10:45:00,34.02,34.08,34.02,34.04,20000.0,34.02,34.08,34.02,34.04,20000.0
2022-09-19 10:50:00,34.03,34.06,34.01,34.02,59700.0,34.03,34.06,34.01,34.02,59700.0
2022-09-19 10:55:00,34.05,34.05,33.93,33.93,58500.0,34.05,34.05,33.93,33.93,58500.0
2022-09-19 11:00:00,33.96,34.06,33.96,33.96,50000.0,33.96,34.06,33.96,33.96,50000.0
2022-09-19 11:05:00,33.96,34.01,33.96,34.01,10000.0,33.96,34.01,33.96,34.01,10000.0
2022-09-19 11:10:00,34.0,34.01,33.94,33.94,92850.0,34.0,34.01,33.94,33.94,92850.0
2022-09-19 11:15:00,33.96,34.02,33.96,34.02,110450.0,33.96,34.02,33.96,34.02,110450.0
2022-09-19 11:20:00,33.94,34.03,33.94,33.96,58550.0,33.94,34.03,33.94,33.96,58550.0
2022-09-19 11:25:00,33.94,33.94,33.94,33.94,30000.0,33.94,33.94,33.94,33.94,30000.0
2022-09-19 11:30:00,33.91,33.93,33.87,33.87,53350.0,33.91,33.93,33.87,33.87,53350.0
2022-09-19 11:35:00,33.82,33.83,33.82,33.83,15150.0,33.82,33.83,33.82,33.83,15150.0
2022-09-19 11:40:00,33.92,33.92,33.87,33.87,10000.0,33.92,33.92,33.87,33.87,10000.0
2022-09-19 11:45:00,33.88,33.92,33.88,33.91,70000.0,33.88,33.92,33.88,33.91,70000.0
2022-09-19 11:50:00,33.92,33.92,33.92,33.92,10000.0,33.92,33.92,33.92,33.92,10000.0
2022-09-19 11:55:00,33.89,33.89,33.89,33.89,10000.0,33.89,33.89,33.89,33.89,10000.0
2022-09-19 12:00:00,33.87,33.87,33.83,33.87,20000.0,33.87,33.87,33.83,33.87,20000.0
2022-09-19 12:05:00,33.83,33.9,33.83,33.9,71150.0,33.83,33.9,33.83,33.9,71150.0
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 12:15:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2022-09-19 12:20:00,33.85,33.86,33.85,33.86,15000.0,33.85,33.86,33.85,33.86,15000.0
2022-09-19 12:25:00,33.85,33.85,33.82,33.84,26400.0,33.85,33.85,33.82,33.84,26400.0
2022-09-19 12:30:00,33.83,33.85,33.82,33.85,42800.0,33.83,33.85,33.82,33.85,42800.0
2022-09-19 12:35:00,33.86,33.88,33.84,33.87,104400.0,33.86,33.88,33.84,33.87,104400.0
2022-09-19 12:40:00,33.88,33.88,33.88,33.88,15000.0,33.88,33.88,33.88,33.88,15000.0
2022-09-19 12:45:00,33.88,33.88,33.85,33.85,20000.0,33.88,33.88,33.85,33.85,20000.0
2022-09-19 12:50:00,33.88,33.9,33.87,33.9,56900.0,33.88,33.9,33.87,33.9,56900.0
2022-09-19 12:55:00,33.9,33.9,33.89,33.89,12500.0,33.9,33.9,33.89,33.89,12500.0
2022-09-19 13:00:00,33.91,33.92,33.86,33.92,27500.0,33.91,33.92,33.86,33.92,27500.0
2022-09-19 13:05:00,33.87,33.88,33.84,33.88,35550.0,33.87,33.88,33.84,33.88,35550.0
2022-09-19 13:10:00,33.87,33.88,33.87,33.88,15000.0,33.87,33.88,33.87,33.88,15000.0
2022-09-19 13:15:00,33.86,33.88,33.86,33.88,20000.0,33.86,33.88,33.86,33.88,20000.0
2022-09-19 13:20:00,33.87,33.88,33.86,33.86,50000.0,33.87,33.88,33.86,33.86,50000.0
2022-09-19 13:25:00,33.86,33.9,33.86,33.9,110000.0,33.86,33.9,33.86,33.9,110000.0
2022-09-19 13:30:00,33.89,33.93,33.89,33.89,80800.0,33.89,33.93,33.89,33.89,80800.0
2022-09-19 13:35:00,33.89,33.93,33.89,33.93,46400.0,33.89,33.93,33.89,33.93,46400.0
2022-09-19 13:40:00,33.93,33.94,33.89,33.94,49700.0,33.93,33.94,33.89,33.94,49700.0
2022-09-19 13:45:00,33.92,33.98,33.92,33.97,30250.0,33.92,33.98,33.92,33.97,30250.0
2022-09-19 13:50:00,33.98,33.98,33.94,33.94,10000.0,33.98,33.98,33.94,33.94,10000.0
2022-09-19 13:55:00,33.98,33.98,33.96,33.96,18750.0,33.98,33.98,33.96,33.96,18750.0
2022-09-19 14:00:00,33.94,33.94,33.91,33.91,20000.0,33.94,33.94,33.91,33.91,20000.0
2022-09-19 14:05:00,33.9,33.94,33.9,33.93,40000.0,33.9,33.94,33.9,33.93,40000.0
2022-09-19 14:10:00,33.87,33.87,33.87,33.87,5000.0,33.87,33.87,33.87,33.87,5000.0
2022-09-19 14:15:00,33.9,33.93,33.9,33.93,10000.0,33.9,33.93,33.9,33.93,10000.0
2022-09-19 14:20:00,33.91,33.94,33.9,33.9,55000.0,33.91,33.94,33.9,33.9,55000.0
2022-09-19 14:25:00,33.89,33.89,33.89,33.89,5200.0,33.89,33.89,33.89,33.89,5200.0
2022-09-19 14:30:00,33.9,33.92,33.9,33.92,50000.0,33.9,33.92,33.9,33.92,50000.0
2022-09-19 14:35:00,33.92,33.94,33.89,33.89,89350.0,33.92,33.94,33.89,33.89,89350.0
2022-09-19 14:40:00,33.89,33.89,33.89,33.89,15000.0,33.89,33.89,33.89,33.89,15000.0
2022-09-19 14:45:00,33.89,33.91,33.89,33.91,35000.0,33.89,33.91,33.89,33.91,35000.0
2022-09-19 14:50:00,33.93,33.96,33.91,33.93,20000.0,33.93,33.96,33.91,33.93,20000.0
2022-09-19 14:55:00,33.89,33.93,33.89,33.92,35000.0,33.89,33.93,33.89,33.92,35000.0
2022-09-19 15:00:00,33.92,33.99,33.92,33.99,75050.0,33.92,33.99,33.92,33.99,75050.0
2022-09-19 15:05:00,33.99,34.0,33.96,33.96,121000.0,33.99,34.0,33.96,33.96,121000.0
2022-09-19 15:10:00,34.0,34.09,34.0,34.04,191050.0,34.0,34.09,34.0,34.04,191050.0
2022-09-19 15:15:00,34.05,34.05,33.99,34.02,40000.0,34.05,34.05,33.99,34.02,40000.0
2022-09-19 15:20:00,33.99,34.05,33.99,34.01,188300.0,33.99,34.05,33.99,34.01,188300.0
2022-09-19 15:25:00,34.04,34.09,34.04,34.08,91500.0,34.04,34.09,34.04,34.08,91500.0
2022-09-19 15:30:00,34.08,34.09,34.07,34.09,45000.0,34.08,34.09,34.07,34.09,45000.0
2022-09-19 15:35:00,34.06,34.07,34.03,34.03,80000.0,34.06,34.07,34.03,34.03,80000.0
2022-09-19 15:40:00,34.03,34.04,33.99,33.99,90100.0,34.03,34.04,33.99,33.99,90100.0
2022-09-19 15:45:00,34.02,34.03,33.95,33.96,122150.0,34.02,34.03,33.95,33.96,122150.0
2022-09-19 15:50:00,33.92,34.06,33.91,34.02,349650.0,33.92,34.06,33.91,34.02,349650.0
2022-09-19 15:55:00,34.03,34.1,34.02,34.1,605800.0,34.03,34.1,34.02,34.1,605800.0
2022-09-20 09:30:00,33.86,33.91,33.86,33.86,76000.0,33.86,33.91,33.86,33.86,76000.0
2022-09-20 09:35:00,33.83,33.88,33.68,33.75,103500.0,33.83,33.88,33.68,33.75,103500.0
2022-09-20 09:40:00,33.75,33.96,33.74,33.84,155400.0,33.75,33.96,33.74,33.84,155400.0
2022-09-20 09:45:00,33.86,33.92,33.86,33.91,30000.0,33.86,33.92,33.86,33.91,30000.0
2022-09-20 09:50:00,33.9,34.0,33.9,33.99,181650.0,33.9,34.0,33.9,33.99,181650.0
2022-09-20 09:55:00,34.0,34.02,33.97,34.02,35000.0,34.0,34.02,33.97,34.02,35000.0
2022-09-20 10:00:00,33.94,34.03,33.93,33.93,68750.0,33.94,34.03,33.93,33.93,68750.0
2022-09-20 10:05:00,33.98,34.05,33.98,34.02,50000.0,33.98,34.05,33.98,34.02,50000.0
2022-09-20 10:10:00,34.07,34.07,34.01,34.04,20000.0,34.07,34.07,34.01,34.04,20000.0
2022-09-20 10:15:00,33.87,33.99,33.87,33.96,105000.0,33.87,33.99,33.87,33.96,105000.0
2022-09-20 10:20:00,33.97,33.97,33.92,33.92,38600.0,33.97,33.97,33.92,33.92,38600.0
2022-09-20 10:25:00,33.91,33.91,33.87,33.87,25000.0,33.91,33.91,33.87,33.87,25000.0
2022-09-20 10:30:00,33.83,33.83,33.78,33.81,61150.0,33.83,33.83,33.78,33.81,61150.0
2022-09-20 10:35:00,33.81,33.81,33.73,33.78,64150.0,33.81,33.81,33.73,33.78,64150.0
2022-09-20 10:40:00,33.79,33.83,33.78,33.82,69950.0,33.79,33.83,33.78,33.82,69950.0
2022-09-20 10:45:00,33.78,33.81,33.75,33.75,60550.0,33.78,33.81,33.75,33.75,60550.0
2022-09-20 10:50:00,33.76,33.76,33.76,33.76,5000.0,33.76,33.76,33.76,33.76,5000.0
2022-09-20 10:55:00,33.78,33.83,33.78,33.83,25000.0,33.78,33.83,33.78,33.83,25000.0
2022-09-20 11:00:00,33.85,33.87,33.81,33.85,117650.0,33.85,33.87,33.81,33.85,117650.0
2022-09-20 11:05:00,33.85,33.91,33.85,33.91,60150.0,33.85,33.91,33.85,33.91,60150.0
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 11:15:00,33.86,33.86,33.86,33.86,0.0,33.86,33.86,33.86,33.86,0.0
2022-09-20 11:20:00,33.86,33.86,33.8,33.8,15000.0,33.86,33.86,33.8,33.8,15000.0
2022-09-20 11:25:00,33.84,33.88,33.84,33.85,39000.0,33.84,33.88,33.84,33.85,39000.0
2022-09-20 11:30:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2022-09-20 11:35:00,33.89,33.93,33.85,33.87,84100.0,33.89,33.93,33.85,33.87,84100.0
2022-09-20 11:40:00,33.88,33.88,33.79,33.79,126350.0,33.88,33.88,33.79,33.79,126350.0
2022-09-20 11:45:00,33.82,33.82,33.82,33.82,5000.0,33.82,33.82,33.82,33.82,5000.0
2022-09-20 11:50:00,33.85,33.89,33.85,33.89,34900.0,33.85,33.89,33.85,33.89,34900.0
2022-09-20 11:55:00,33.92,33.95,33.92,33.95,63600.0,33.92,33.95,33.92,33.95,63600.0
2022-09-20 12:00:00,33.97,33.97,33.95,33.95,10000.0,33.97,33.97,33.95,33.95,10000.0
2022-09-20 12:05:00,33.95,33.97,33.95,33.97,20000.0,33.95,33.97,33.95,33.97,20000.0
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 12:15:00,33.93,33.93,33.93,33.93,0.0,33.93,33.93,33.93,33.93,0.0
2022-09-20 12:20:00,33.93,33.93,33.93,33.93,5000.0,33.93,33.93,33.93,33.93,5000.0
2022-09-20 12:25:00,33.93,33.94,33.91,33.91,55000.0,33.93,33.94,33.91,33.91,55000.0
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 12:35:00,33.92,33.92,33.92,33.92,0.0,33.92,33.92,33.92,33.92,0.0
2022-09-20 12:40:00,33.92,33.92,33.92,33.92,0.0,33.92,33.92,33.92,33.92,0.0
2022-09-20 12:45:00,33.9,33.9,33.84,33.85,70000.0,33.9,33.9,33.84,33.85,70000.0
2022-09-20 12:50:00,33.84,33.87,33.84,33.87,40650.0,33.84,33.87,33.84,33.87,40650.0
2022-09-20 12:55:00,33.83,33.87,33.83,33.87,30000.0,33.83,33.87,33.83,33.87,30000.0
2022-09-20 13:00:00,33.83,33.83,33.83,33.83,55000.0,33.83,33.83,33.83,33.83,55000.0
2022-09-20 13:05:00,33.84,33.84,33.79,33.79,40000.0,33.84,33.84,33.79,33.79,40000.0
2022-09-20 13:10:00,33.79,33.79,33.79,33.79,0.0,33.79,33.79,33.79,33.79,0.0
2022-09-20 13:15:00,33.8,33.8,33.78,33.79,38750.0,33.8,33.8,33.78,33.79,38750.0
2022-09-20 13:20:00,33.78,33.78,33.78,33.78,10000.0,33.78,33.78,33.78,33.78,10000.0
2022-09-20 13:25:00,33.78,33.8,33.71,33.71,40000.0,33.78,33.8,33.71,33.71,40000.0
2022-09-20 13:30:00,33.7,33.74,33.7,33.74,25000.0,33.7,33.74,33.7,33.74,25000.0
2022-09-20 13:35:00,33.72,33.74,33.7,33.72,66700.0,33.72,33.74,33.7,33.72,66700.0
2022-09-20 13:40:00,33.7,33.73,33.63,33.73,120200.0,33.7,33.73,33.63,33.73,120200.0
2022-09-20 13:45:00,33.78,33.78,33.78,33.78,10000.0,33.78,33.78,33.78,33.78,10000.0
2022-09-20 13:50:00,33.74,33.74,33.66,33.66,35000.0,33.74,33.74,33.66,33.66,35000.0
2022-09-20 13:55:00,33.67,33.7,33.62,33.62,45000.0,33.67,33.7,33.62,33.62,45000.0
2022-09-20 14:00:00,33.64,33.66,33.64,33.66,35400.0,33.64,33.66,33.64,33.66,35400.0
2022-09-20 14:05:00,33.68,33.68,33.68,33.68,10000.0,33.68,33.68,33.68,33.68,10000.0
2022-09-20 14:10:00,33.68,33.68,33.63,33.65,50000.0,33.68,33.68,33.63,33.65,50000.0
2022-09-20 14:15:00,33.63,33.66,33.63,33.64,69350.0,33.63,33.66,33.63,33.64,69350.0
2022-09-20 14:20:00,33.67,33.82,33.67,33.82,224600.0,33.67,33.82,33.67,33.82,224600.0
2022-09-20 14:25:00,33.79,33.81,33.78,33.78,85000.0,33.79,33.81,33.78,33.78,85000.0
2022-09-20 14:30:00,33.78,33.79,33.75,33.78,55800.0,33.78,33.79,33.75,33.78,55800.0
2022-09-20 14:35:00,33.78,33.83,33.78,33.83,66500.0,33.78,33.83,33.78,33.83,66500.0
2022-09-20 14:40:00,33.83,33.84,33.77,33.77,139950.0,33.83,33.84,33.77,33.77,139950.0
2022-09-20 14:45:00,33.82,33.86,33.82,33.86,25150.0,33.82,33.86,33.82,33.86,25150.0
2022-09-20 14:50:00,33.81,33.86,33.81,33.82,112900.0,33.81,33.86,33.81,33.82,112900.0
2022-09-20 14:55:00,33.83,33.84,33.83,33.84,15000.0,33.83,33.84,33.83,33.84,15000.0
2022-09-20 15:00:00,33.86,33.88,33.86,33.88,50400.0,33.86,33.88,33.86,33.88,50400.0
2022-09-20 15:05:00,33.87,33.88,33.84,33.84,55000.0,33.87,33.88,33.84,33.84,55000.0
2022-09-20 15:10:00,33.86,33.89,33.86,33.88,50850.0,33.86,33.89,33.86,33.88,50850.0
2022-09-20 15:15:00,33.9,33.94,33.9,33.94,45000.0,33.9,33.94,33.9,33.94,45000.0
2022-09-20 15:20:00,33.94,33.96,33.94,33.95,55300.0,33.94,33.96,33.94,33.95,55300.0
2022-09-20 15:25:00,33.96,34.0,33.96,34.0,35000.0,33.96,34.0,33.96,34.0,35000.0
2022-09-20 15:30:00,33.99,34.01,33.96,34.01,127700.0,33.99,34.01,33.96,34.01,127700.0
2022-09-20 15:35:00,34.02,34.07,34.02,34.07,164050.0,34.02,34.07,34.02,34.07,164050.0
2022-09-20 15:40:00,34.06,34.07,34.05,34.06,45350.0,34.06,34.07,34.05,34.06,45350.0
2022-09-20 15:45:00,34.06,34.08,34.04,34.05,118850.0,34.06,34.08,34.04,34.05,118850.0
2022-09-20 15:50:00,34.05,34.05,33.98,34.0,45200.0,34.05,34.05,33.98,34.0,45200.0
2022-09-20 15:55:00,33.99,34.01,33.93,34.0,232800.0,33.99,34.01,33.93,34.0,232800.0
2022-09-21 09:30:00,34.4,34.4,34.0,34.0,174900.0,34.4,34.4,34.0,34.0,174900.0
2022-09-21 09:35:00,33.94,34.05,33.89,34.05,38750.0,33.94,34.05,33.89,34.05,38750.0
2022-09-21 09:40:00,33.98,34.1,33.98,34.02,37500.0,33.98,34.1,33.98,34.02,37500.0
2022-09-21 09:45:00,34.08,34.1,33.95,33.95,121000.0,34.08,34.1,33.95,33.95,121000.0
2022-09-21 09:50:00,33.9,34.0,33.9,33.93,15000.0,33.9,34.0,33.9,33.93,15000.0
2022-09-21 09:55:00,34.06,34.12,33.9,34.0,132800.0,34.06,34.12,33.9,34.0,132800.0
2022-09-21 10:00:00,33.91,33.96,33.9,33.95,51150.0,33.91,33.96,33.9,33.95,51150.0
2022-09-21 10:05:00,33.9,33.93,33.87,33.92,47900.0,33.9,33.93,33.87,33.92,47900.0
2022-09-21 10:10:00,34.0,34.0,33.94,34.0,73250.0,34.0,34.0,33.94,34.0,73250.0
2022-09-21 10:15:00,33.94,33.99,33.93,33.93,20000.0,33.94,33.99,33.93,33.93,20000.0
2022-09-21 10:20:00,34.0,34.07,34.0,34.02,80150.0,34.0,34.07,34.0,34.02,80150.0
2022-09-21 10:25:00,34.02,34.18,34.02,34.18,176000.0,34.02,34.18,34.02,34.18,176000.0
2022-09-21 10:30:00,34.19,34.21,34.14,34.21,30000.0,34.19,34.21,34.14,34.21,30000.0
2022-09-21 10:35:00,34.12,34.18,34.12,34.17,145400.0,34.12,34.18,34.12,34.17,145400.0
2022-09-21 10:40:00,34.18,34.18,34.14,34.14,31050.0,34.18,34.18,34.14,34.14,31050.0
2022-09-21 10:45:00,34.14,34.14,34.14,34.14,5000.0,34.14,34.14,34.14,34.14,5000.0
2022-09-21 10:50:00,34.2,34.24,34.2,34.24,45000.0,34.2,34.24,34.2,34.24,45000.0
2022-09-21 10:55:00,34.3,34.3,34.24,34.3,25000.0,34.3,34.3,34.24,34.3,25000.0
2022-09-21 11:00:00,34.28,34.28,34.28,34.28,5000.0,34.28,34.28,34.28,34.28,5000.0
2022-09-21 11:05:00,34.24,34.24,34.2,34.2,32550.0,34.24,34.24,34.2,34.2,32550.0
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 11:15:00,34.26,34.26,34.26,34.26,0.0,34.26,34.26,34.26,34.26,0.0
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 11:25:00,34.2,34.2,34.2,34.2,0.0,34.2,34.2,34.2,34.2,0.0
2022-09-21 11:30:00,34.21,34.21,34.21,34.21,12500.0,34.21,34.21,34.21,34.21,12500.0
2022-09-21 11:35:00,34.24,34.26,34.24,34.26,30550.0,34.24,34.26,34.24,34.26,30550.0
2022-09-21 11:40:00,34.26,34.28,34.26,34.28,15000.0,34.26,34.28,34.26,34.28,15000.0
2022-09-21 11:45:00,34.26,34.26,34.24,34.24,20000.0,34.26,34.26,34.24,34.24,20000.0
2022-09-21 11:50:00,34.24,34.26,34.24,34.24,20000.0,34.24,34.26,34.24,34.24,20000.0
2022-09-21 11:55:00,34.25,34.26,34.24,34.24,23650.0,34.25,34.26,34.24,34.24,23650.0
2022-09-21 12:00:00,34.25,34.25,34.23,34.25,30700.0,34.25,34.25,34.23,34.25,30700.0
2022-09-21 12:05:00,34.25,34.28,34.23,34.23,60000.0,34.25,34.28,34.23,34.23,60000.0
2022-09-21 12:10:00,34.26,34.26,34.26,34.26,10000.0,34.26,34.26,34.26,34.26,10000.0
2022-09-21 12:15:00,34.25,34.26,34.24,34.25,36600.0,34.25,34.26,34.24,34.25,36600.0
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 12:25:00,34.22,34.22,34.22,34.22,0.0,34.22,34.22,34.22,34.22,0.0
2022-09-21 12:30:00,34.24,34.24,34.24,34.24,50000.0,34.24,34.24,34.24,34.24,50000.0
2022-09-21 12:35:00,34.24,34.24,34.24,34.24,15000.0,34.24,34.24,34.24,34.24,15000.0
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 12:45:00,34.2,34.2,34.2,34.2,0.0,34.2,34.2,34.2,34.2,0.0
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 12:55:00,34.2,34.2,34.2,34.2,0.0,34.2,34.2,34.2,34.2,0.0
2022-09-21 13:00:00,34.2,34.2,34.2,34.2,0.0,34.2,34.2,34.2,34.2,0.0
2022-09-21 13:05:00,34.14,34.14,34.07,34.07,12400.0,34.14,34.14,34.07,34.07,12400.0
2022-09-21 13:10:00,34.06,34.1,34.02,34.02,80000.0,34.06,34.1,34.02,34.02,80000.0
2022-09-21 13:15:00,34.02,34.02,33.96,34.01,115000.0,34.02,34.02,33.96,34.01,115000.0
2022-09-21 13:20:00,34.02,34.02,34.02,34.02,5000.0,34.02,34.02,34.02,34.02,5000.0
2022-09-21 13:25:00,34.0,34.03,34.0,34.01,20000.0,34.0,34.03,34.0,34.01,20000.0
2022-09-21 13:30:00,34.02,34.02,34.02,34.02,15000.0,34.02,34.02,34.02,34.02,15000.0
2022-09-21 13:35:00,34.01,34.01,34.0,34.0,35500.0,34.01,34.01,34.0,34.0,35500.0
2022-09-21 13:40:00,34.01,34.02,34.01,34.02,15000.0,34.01,34.02,34.01,34.02,15000.0
2022-09-21 13:45:00,34.01,34.01,33.99,33.99,15000.0,34.01,34.01,33.99,33.99,15000.0
2022-09-21 13:50:00,33.99,33.99,33.99,33.99,0.0,33.99,33.99,33.99,33.99,0.0
2022-09-21 13:55:00,34.01,34.08,34.0,34.05,35000.0,34.01,34.08,34.0,34.05,35000.0
2022-09-21 14:00:00,33.76,33.76,33.6,33.69,108500.0,33.76,33.76,33.6,33.69,108500.0
2022-09-21 14:05:00,33.52,33.58,33.34,33.58,115000.0,33.52,33.58,33.34,33.58,115000.0
2022-09-21 14:10:00,33.56,33.56,33.5,33.5,55050.0,33.56,33.56,33.5,33.5,55050.0
2022-09-21 14:15:00,33.45,33.49,33.45,33.49,35000.0,33.45,33.49,33.45,33.49,35000.0
2022-09-21 14:20:00,33.5,33.58,33.44,33.52,345700.0,33.5,33.58,33.44,33.52,345700.0
2022-09-21 14:25:00,33.56,33.63,33.45,33.52,169250.0,33.56,33.63,33.45,33.52,169250.0
2022-09-21 14:30:00,33.47,33.78,33.46,33.78,355100.0,33.47,33.78,33.46,33.78,355100.0
2022-09-21 14:35:00,33.78,33.85,33.63,33.63,95000.0,33.78,33.85,33.63,33.63,95000.0
2022-09-21 14:40:00,33.73,34.08,33.71,34.0,184750.0,33.73,34.08,33.71,34.0,184750.0
2022-09-21 14:45:00,34.03,34.08,33.86,33.86,237250.0,34.03,34.08,33.86,33.86,237250.0
2022-09-21 14:50:00,33.92,34.12,33.86,34.12,95000.0,33.92,34.12,33.86,34.12,95000.0
2022-09-21 14:55:00,34.14,34.17,34.0,34.06,106350.0,34.14,34.17,34.0,34.06,106350.0
2022-09-21 15:00:00,34.12,34.17,34.04,34.04,65000.0,34.12,34.17,34.04,34.04,65000.0
2022-09-21 15:05:00,34.08,34.08,34.02,34.02,10100.0,34.08,34.08,34.02,34.02,10100.0
2022-09-21 15:10:00,33.98,33.98,33.74,33.92,55250.0,33.98,33.98,33.74,33.92,55250.0
2022-09-21 15:15:00,33.95,33.97,33.83,33.83,48500.0,33.95,33.97,33.83,33.83,48500.0
2022-09-21 15:20:00,33.81,33.9,33.81,33.81,33750.0,33.81,33.9,33.81,33.81,33750.0
2022-09-21 15:25:00,33.81,33.81,33.6,33.67,63300.0,33.81,33.81,33.6,33.67,63300.0
2022-09-21 15:30:00,33.63,33.66,33.55,33.66,98850.0,33.63,33.66,33.55,33.66,98850.0
2022-09-21 15:35:00,33.65,33.65,33.42,33.42,65000.0,33.65,33.65,33.42,33.42,65000.0
2022-09-21 15:40:00,33.44,33.51,33.42,33.42,81550.0,33.44,33.51,33.42,33.42,81550.0
2022-09-21 15:45:00,33.38,33.38,33.33,33.35,113800.0,33.38,33.38,33.33,33.35,113800.0
2022-09-21 15:50:00,33.39,33.45,33.33,33.39,225200.0,33.39,33.45,33.33,33.39,225200.0
2022-09-21 15:55:00,33.37,33.4,33.27,33.31,364650.0,33.37,33.4,33.27,33.31,364650.0
2022-09-22 09:30:00,33.0,33.16,32.86,33.01,170500.0,33.0,33.16,32.86,33.01,170500.0
2022-09-22 09:35:00,33.0,33.07,32.97,33.07,52600.0,33.0,33.07,32.97,33.07,52600.0
2022-09-22 09:40:00,32.92,32.92,32.71,32.83,203250.0,32.92,32.92,32.71,32.83,203250.0
2022-09-22 09:45:00,32.8,32.98,32.71,32.77,315550.0,32.8,32.98,32.71,32.77,315550.0
2022-09-22 09:50:00,32.77,32.77,32.7,32.76,77050.0,32.77,32.77,32.7,32.76,77050.0
2022-09-22 09:55:00,32.7,32.72,32.61,32.65,212300.0,32.7,32.72,32.61,32.65,212300.0
2022-09-22 10:00:00,32.6,32.6,32.45,32.47,232750.0,32.6,32.6,32.45,32.47,232750.0
2022-09-22 10:05:00,32.5,32.51,32.44,32.5,181550.0,32.5,32.51,32.44,32.5,181550.0
2022-09-22 10:10:00,32.5,32.5,32.3,32.43,116100.0,32.5,32.5,32.3,32.43,116100.0
2022-09-22 10:15:00,32.41,32.43,32.37,32.37,85000.0,32.41,32.43,32.37,32.37,85000.0
2022-09-22 10:20:00,32.38,32.41,32.28,32.3,68900.0,32.38,32.41,32.28,32.3,68900.0
2022-09-22 10:25:00,32.28,32.34,32.26,32.26,126950.0,32.28,32.34,32.26,32.26,126950.0
2022-09-22 10:30:00,32.29,32.33,32.2,32.33,111000.0,32.29,32.33,32.2,32.33,111000.0
2022-09-22 10:35:00,32.31,32.31,32.22,32.25,100000.0,32.31,32.31,32.22,32.25,100000.0
2022-09-22 10:40:00,32.25,32.25,32.14,32.14,25000.0,32.25,32.25,32.14,32.14,25000.0
2022-09-22 10:45:00,32.13,32.13,32.1,32.11,85250.0,32.13,32.13,32.1,32.11,85250.0
2022-09-22 10:50:00,32.07,32.07,32.04,32.07,72400.0,32.07,32.07,32.04,32.07,72400.0
2022-09-22 10:55:00,32.08,32.13,32.05,32.07,96500.0,32.08,32.13,32.05,32.07,96500.0
2022-09-22 11:00:00,32.07,32.09,32.02,32.03,80000.0,32.07,32.09,32.02,32.03,80000.0
2022-09-22 11:05:00,32.06,32.11,32.06,32.11,140350.0,32.06,32.11,32.06,32.11,140350.0
2022-09-22 11:10:00,32.08,32.11,32.08,32.08,141650.0,32.08,32.11,32.08,32.08,141650.0
2022-09-22 11:15:00,32.06,32.08,31.96,32.0,169000.0,32.06,32.08,31.96,32.0,169000.0
2022-09-22 11:20:00,31.98,31.98,31.85,31.85,173300.0,31.98,31.98,31.85,31.85,173300.0
2022-09-22 11:25:00,31.91,32.0,31.91,31.97,141550.0,31.91,32.0,31.91,31.97,141550.0
2022-09-22 11:30:00,31.99,32.12,31.96,32.12,80000.0,31.99,32.12,31.96,32.12,80000.0
2022-09-22 11:35:00,32.12,32.12,32.08,32.11,22500.0,32.12,32.12,32.08,32.11,22500.0
2022-09-22 11:40:00,32.1,32.1,32.06,32.06,34900.0,32.1,32.1,32.06,32.06,34900.0
2022-09-22 11:45:00,32.04,32.08,32.02,32.07,35000.0,32.04,32.08,32.02,32.07,35000.0
2022-09-22 11:50:00,32.09,32.09,32.02,32.04,40500.0,32.09,32.09,32.02,32.04,40500.0
2022-09-22 11:55:00,32.04,32.04,31.99,32.01,55000.0,32.04,32.04,31.99,32.01,55000.0
2022-09-22 12:00:00,31.99,32.02,31.96,31.99,100150.0,31.99,32.02,31.96,31.99,100150.0
2022-09-22 12:05:00,32.0,32.0,31.84,31.89,84750.0,32.0,32.0,31.84,31.89,84750.0
2022-09-22 12:10:00,31.88,31.88,31.8,31.81,78500.0,31.88,31.88,31.8,31.81,78500.0
2022-09-22 12:15:00,31.81,31.84,31.74,31.84,206000.0,31.81,31.84,31.74,31.84,206000.0
2022-09-22 12:20:00,31.86,31.94,31.8,31.94,331050.0,31.86,31.94,31.8,31.94,331050.0
2022-09-22 12:25:00,31.92,31.92,31.83,31.86,95000.0,31.92,31.92,31.83,31.86,95000.0
2022-09-22 12:30:00,31.85,31.87,31.8,31.82,277350.0,31.85,31.87,31.8,31.82,277350.0
2022-09-22 12:35:00,31.78,31.85,31.78,31.82,104950.0,31.78,31.85,31.78,31.82,104950.0
2022-09-22 12:40:00,31.82,31.84,31.79,31.82,162900.0,31.82,31.84,31.79,31.82,162900.0
2022-09-22 12:45:00,31.79,31.81,31.76,31.8,35000.0,31.79,31.81,31.76,31.8,35000.0
2022-09-22 12:50:00,31.79,31.83,31.73,31.73,99050.0,31.79,31.83,31.73,31.73,99050.0
2022-09-22 12:55:00,31.7,31.75,31.66,31.66,201950.0,31.7,31.75,31.66,31.66,201950.0
2022-09-22 13:00:00,31.66,31.66,31.63,31.65,40000.0,31.66,31.66,31.63,31.65,40000.0
2022-09-22 13:05:00,31.67,31.68,31.67,31.68,40000.0,31.67,31.68,31.67,31.68,40000.0
2022-09-22 13:10:00,31.68,31.68,31.68,31.68,5000.0,31.68,31.68,31.68,31.68,5000.0
2022-09-22 13:15:00,31.67,31.67,31.52,31.56,108950.0,31.67,31.67,31.52,31.56,108950.0
2022-09-22 13:20:00,31.58,31.62,31.56,31.56,120450.0,31.58,31.62,31.56,31.56,120450.0
2022-09-22 13:25:00,31.62,31.67,31.59,31.67,115000.0,31.62,31.67,31.59,31.67,115000.0
2022-09-22 13:30:00,31.73,31.73,31.7,31.7,23650.0,31.73,31.73,31.7,31.7,23650.0
2022-09-22 13:35:00,31.8,31.8,31.74,31.77,30000.0,31.8,31.8,31.74,31.77,30000.0
2022-09-22 13:40:00,31.76,31.76,31.74,31.74,35000.0,31.76,31.76,31.74,31.74,35000.0
2022-09-22 13:45:00,31.74,31.74,31.69,31.69,60000.0,31.74,31.74,31.69,31.69,60000.0
2022-09-22 13:50:00,31.72,31.73,31.69,31.73,55000.0,31.72,31.73,31.69,31.73,55000.0
2022-09-22 13:55:00,31.71,31.76,31.7,31.76,55000.0,31.71,31.76,31.7,31.76,55000.0
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 14:05:00,31.75,31.75,31.75,31.75,0.0,31.75,31.75,31.75,31.75,0.0
2022-09-22 14:10:00,31.71,31.72,31.7,31.7,39050.0,31.71,31.72,31.7,31.7,39050.0
2022-09-22 14:15:00,31.69,31.69,31.64,31.64,77050.0,31.69,31.69,31.64,31.64,77050.0
2022-09-22 14:20:00,31.68,31.69,31.6,31.6,77350.0,31.68,31.69,31.6,31.6,77350.0
2022-09-22 14:25:00,31.61,31.63,31.6,31.63,20000.0,31.61,31.63,31.6,31.63,20000.0
2022-09-22 14:30:00,31.6,31.64,31.59,31.64,80100.0,31.6,31.64,31.59,31.64,80100.0
2022-09-22 14:35:00,31.63,31.64,31.62,31.64,22500.0,31.63,31.64,31.62,31.64,22500.0
2022-09-22 14:40:00,31.65,31.65,31.65,31.65,5000.0,31.65,31.65,31.65,31.65,5000.0
2022-09-22 14:45:00,31.62,31.62,31.58,31.58,65050.0,31.62,31.62,31.58,31.58,65050.0
2022-09-22 14:50:00,31.59,31.63,31.59,31.63,20600.0,31.59,31.63,31.59,31.63,20600.0
2022-09-22 14:55:00,31.65,31.66,31.64,31.64,15000.0,31.65,31.66,31.64,31.64,15000.0
2022-09-22 15:00:00,31.69,31.78,31.69,31.75,101900.0,31.69,31.78,31.69,31.75,101900.0
2022-09-22 15:05:00,31.75,31.77,31.72,31.73,35000.0,31.75,31.77,31.72,31.73,35000.0
2022-09-22 15:10:00,31.77,31.78,31.75,31.75,50000.0,31.77,31.78,31.75,31.75,50000.0
2022-09-22 15:15:00,31.75,31.78,31.74,31.74,55000.0,31.75,31.78,31.74,31.74,55000.0
2022-09-22 15:20:00,31.71,31.78,31.71,31.75,124600.0,31.71,31.78,31.71,31.75,124600.0
2022-09-22 15:25:00,31.75,31.75,31.68,31.68,57250.0,31.75,31.75,31.68,31.68,57250.0
2022-09-22 15:30:00,31.73,31.78,31.72,31.75,57500.0,31.73,31.78,31.72,31.75,57500.0
2022-09-22 15:35:00,31.72,31.81,31.72,31.81,128850.0,31.72,31.81,31.72,31.81,128850.0
2022-09-22 15:40:00,31.83,31.84,31.78,31.81,178400.0,31.83,31.84,31.78,31.81,178400.0
2022-09-22 15:45:00,31.84,31.94,31.84,31.89,290700.0,31.84,31.94,31.84,31.89,290700.0
2022-09-22 15:50:00,31.86,31.89,31.8,31.88,358500.0,31.86,31.89,31.8,31.88,358500.0
2022-09-22 15:55:00,31.88,31.9,31.75,31.75,600400.0,31.88,31.9,31.75,31.75,600400.0
2022-09-23 09:30:00,31.3,31.45,31.07,31.38,733150.0,31.3,31.45,31.07,31.38,733150.0
2022-09-23 09:35:00,31.39,31.4,31.21,31.26,328350.0,31.39,31.4,31.21,31.26,328350.0
2022-09-23 09:40:00,31.2,31.34,31.2,31.34,145100.0,31.2,31.34,31.2,31.34,145100.0
2022-09-23 09:45:00,31.27,31.3,31.22,31.22,85000.0,31.27,31.3,31.22,31.22,85000.0
2022-09-23 09:50:00,31.2,31.21,31.1,31.19,112600.0,31.2,31.21,31.1,31.19,112600.0
2022-09-23 09:55:00,31.22,31.23,31.15,31.15,90000.0,31.22,31.23,31.15,31.15,90000.0
2022-09-23 10:00:00,31.16,31.2,31.13,31.2,68400.0,31.16,31.2,31.13,31.2,68400.0
2022-09-23 10:05:00,31.22,31.22,31.15,31.16,41250.0,31.22,31.22,31.15,31.16,41250.0
2022-09-23 10:10:00,31.13,31.16,31.04,31.04,190900.0,31.13,31.16,31.04,31.04,190900.0
2022-09-23 10:15:00,31.06,31.11,31.02,31.11,37650.0,31.06,31.11,31.02,31.11,37650.0
2022-09-23 10:20:00,31.05,31.12,31.05,31.05,40000.0,31.05,31.12,31.05,31.05,40000.0
2022-09-23 10:25:00,31.05,31.16,31.05,31.13,83000.0,31.05,31.16,31.05,31.13,83000.0
2022-09-23 10:30:00,31.16,31.24,31.15,31.18,176450.0,31.16,31.24,31.15,31.18,176450.0
2022-09-23 10:35:00,31.14,31.14,31.05,31.05,73150.0,31.14,31.14,31.05,31.05,73150.0
2022-09-23 10:40:00,31.05,31.12,31.05,31.09,67500.0,31.05,31.12,31.05,31.09,67500.0
2022-09-23 10:45:00,31.11,31.13,31.0,31.0,114100.0,31.11,31.13,31.0,31.0,114100.0
2022-09-23 10:50:00,30.98,30.99,30.93,30.99,123250.0,30.98,30.99,30.93,30.99,123250.0
2022-09-23 10:55:00,31.1,31.12,31.04,31.06,97150.0,31.1,31.12,31.04,31.06,97150.0
2022-09-23 11:00:00,31.06,31.08,31.01,31.08,124050.0,31.06,31.08,31.01,31.08,124050.0
2022-09-23 11:05:00,31.07,31.16,31.06,31.15,77100.0,31.07,31.16,31.06,31.15,77100.0
2022-09-23 11:10:00,31.11,31.17,31.11,31.11,20000.0,31.11,31.17,31.11,31.11,20000.0
2022-09-23 11:15:00,31.08,31.12,31.08,31.11,44100.0,31.08,31.12,31.08,31.11,44100.0
2022-09-23 11:20:00,31.13,31.21,31.1,31.21,40000.0,31.13,31.21,31.1,31.21,40000.0
2022-09-23 11:25:00,31.18,31.18,31.04,31.04,88050.0,31.18,31.18,31.04,31.04,88050.0
2022-09-23 11:30:00,31.12,31.24,31.1,31.21,211100.0,31.12,31.24,31.1,31.21,211100.0
2022-09-23 11:35:00,31.19,31.21,31.14,31.14,138300.0,31.19,31.21,31.14,31.14,138300.0
2022-09-23 11:40:00,31.14,31.14,31.1,31.1,34600.0,31.14,31.14,31.1,31.1,34600.0
2022-09-23 11:45:00,31.05,31.05,30.97,30.97,97150.0,31.05,31.05,30.97,30.97,97150.0
2022-09-23 11:50:00,30.95,31.04,30.95,30.99,32100.0,30.95,31.04,30.95,30.99,32100.0
2022-09-23 11:55:00,31.05,31.05,31.0,31.0,15700.0,31.05,31.05,31.0,31.0,15700.0
2022-09-23 12:00:00,31.03,31.04,30.94,30.94,65350.0,31.03,31.04,30.94,30.94,65350.0
2022-09-23 12:05:00,30.94,30.97,30.94,30.95,100300.0,30.94,30.97,30.94,30.95,100300.0
2022-09-23 12:10:00,30.95,30.95,30.9,30.93,74300.0,30.95,30.95,30.9,30.93,74300.0
2022-09-23 12:15:00,30.88,30.92,30.88,30.92,20000.0,30.88,30.92,30.88,30.92,20000.0
2022-09-23 12:20:00,30.88,30.9,30.86,30.86,66500.0,30.88,30.9,30.86,30.86,66500.0
2022-09-23 12:25:00,30.85,30.85,30.82,30.82,64100.0,30.85,30.85,30.82,30.82,64100.0
2022-09-23 12:30:00,30.82,30.85,30.8,30.85,105550.0,30.82,30.85,30.8,30.85,105550.0
2022-09-23 12:35:00,30.84,30.86,30.67,30.69,159550.0,30.84,30.86,30.67,30.69,159550.0
2022-09-23 12:40:00,30.68,30.73,30.64,30.68,316450.0,30.68,30.73,30.64,30.68,316450.0
2022-09-23 12:45:00,30.71,30.78,30.67,30.78,53100.0,30.71,30.78,30.67,30.78,53100.0
2022-09-23 12:50:00,30.78,30.85,30.78,30.82,116450.0,30.78,30.85,30.78,30.82,116450.0
2022-09-23 12:55:00,30.85,30.91,30.8,30.87,60000.0,30.85,30.91,30.8,30.87,60000.0
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 13:05:00,30.9,30.9,30.9,30.9,0.0,30.9,30.9,30.9,30.9,0.0
2022-09-23 13:10:00,30.82,30.86,30.8,30.86,78750.0,30.82,30.86,30.8,30.86,78750.0
2022-09-23 13:15:00,30.84,30.91,30.84,30.9,100000.0,30.84,30.91,30.84,30.9,100000.0
2022-09-23 13:20:00,30.87,30.87,30.87,30.87,10000.0,30.87,30.87,30.87,30.87,10000.0
2022-09-23 13:25:00,30.86,30.87,30.82,30.82,25000.0,30.86,30.87,30.82,30.82,25000.0
2022-09-23 13:30:00,30.76,30.84,30.76,30.84,66400.0,30.76,30.84,30.76,30.84,66400.0
2022-09-23 13:35:00,30.82,30.83,30.82,30.83,80000.0,30.82,30.83,30.82,30.83,80000.0
2022-09-23 13:40:00,30.81,30.83,30.81,30.83,58500.0,30.81,30.83,30.81,30.83,58500.0
2022-09-23 13:45:00,30.84,30.91,30.83,30.91,51750.0,30.84,30.91,30.83,30.91,51750.0
2022-09-23 13:50:00,30.86,30.86,30.79,30.79,41800.0,30.86,30.86,30.79,30.79,41800.0
2022-09-23 13:55:00,30.85,30.88,30.8,30.88,81300.0,30.85,30.88,30.8,30.88,81300.0
2022-09-23 14:00:00,30.86,30.86,30.78,30.81,66300.0,30.86,30.86,30.78,30.81,66300.0
2022-09-23 14:05:00,30.87,30.88,30.77,30.77,40350.0,30.87,30.88,30.77,30.77,40350.0
2022-09-23 14:10:00,30.77,30.77,30.7,30.77,57850.0,30.77,30.77,30.7,30.77,57850.0
2022-09-23 14:15:00,30.73,30.73,30.67,30.69,35000.0,30.73,30.73,30.67,30.69,35000.0
2022-09-23 14:20:00,30.68,30.77,30.66,30.74,93150.0,30.68,30.77,30.66,30.74,93150.0
2022-09-23 14:25:00,30.77,30.77,30.72,30.75,56700.0,30.77,30.77,30.72,30.75,56700.0
2022-09-23 14:30:00,30.72,30.75,30.7,30.75,40000.0,30.72,30.75,30.7,30.75,40000.0
2022-09-23 14:35:00,30.77,30.77,30.72,30.74,50000.0,30.77,30.77,30.72,30.74,50000.0
2022-09-23 14:40:00,30.74,30.79,30.72,30.78,45000.0,30.74,30.79,30.72,30.78,45000.0
2022-09-23 14:45:00,30.81,30.81,30.78,30.78,34450.0,30.81,30.81,30.78,30.78,34450.0
2022-09-23 14:50:00,30.76,30.8,30.75,30.75,30000.0,30.76,30.8,30.75,30.75,30000.0
2022-09-23 14:55:00,30.76,30.76,30.73,30.74,25000.0,30.76,30.76,30.73,30.74,25000.0
2022-09-23 15:00:00,30.77,30.83,30.76,30.83,92850.0,30.77,30.83,30.76,30.83,92850.0
2022-09-23 15:05:00,30.89,30.91,30.89,30.91,85000.0,30.89,30.91,30.89,30.91,85000.0
2022-09-23 15:10:00,30.93,30.93,30.85,30.87,69500.0,30.93,30.93,30.85,30.87,69500.0
2022-09-23 15:15:00,30.89,30.94,30.89,30.94,89250.0,30.89,30.94,30.89,30.94,89250.0
2022-09-23 15:20:00,30.94,30.94,30.9,30.91,60350.0,30.94,30.94,30.9,30.91,60350.0
2022-09-23 15:25:00,30.92,31.04,30.92,31.02,170100.0,30.92,31.04,30.92,31.02,170100.0
2022-09-23 15:30:00,31.03,31.07,31.03,31.04,36500.0,31.03,31.07,31.03,31.04,36500.0
2022-09-23 15:35:00,31.0,31.01,30.96,31.01,75300.0,31.0,31.01,30.96,31.01,75300.0
2022-09-23 15:40:00,31.04,31.21,31.04,31.2,136150.0,31.04,31.21,31.04,31.2,136150.0
2022-09-23 15:45:00,31.19,31.2,31.14,31.15,109850.0,31.19,31.2,31.14,31.15,109850.0
2022-09-23 15:50:00,31.09,31.18,31.09,31.13,205400.0,31.09,31.18,31.09,31.13,205400.0
2022-09-23 15:55:00,31.13,31.17,31.05,31.15,519050.0,31.13,31.17,31.05,31.15,519050.0
2022-09-26 09:30:00,31.18,31.39,31.18,31.39,152750.0,31.18,31.39,31.18,31.39,152750.0
2022-09-26 09:35:00,31.38,31.42,31.34,31.42,42500.0,31.38,31.42,31.34,31.42,42500.0
2022-09-26 09:40:00,31.28,31.29,31.28,31.29,12700.0,31.28,31.29,31.28,31.29,12700.0
2022-09-26 09:45:00,31.23,31.35,31.2,31.24,57500.0,31.23,31.35,31.2,31.24,57500.0
2022-09-26 09:50:00,31.24,31.31,31.24,31.27,51250.0,31.24,31.31,31.24,31.27,51250.0
2022-09-26 09:55:00,31.33,31.36,31.28,31.28,121150.0,31.33,31.36,31.28,31.28,121150.0
2022-09-26 10:00:00,31.35,31.35,31.3,31.3,32500.0,31.35,31.35,31.3,31.3,32500.0
2022-09-26 10:05:00,31.27,31.27,31.27,31.27,10000.0,31.27,31.27,31.27,31.27,10000.0
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 10:15:00,31.28,31.28,31.28,31.28,0.0,31.28,31.28,31.28,31.28,0.0
2022-09-26 10:20:00,31.38,31.38,31.32,31.32,10000.0,31.38,31.38,31.32,31.32,10000.0
2022-09-26 10:25:00,31.32,31.32,31.3,31.3,20000.0,31.32,31.32,31.3,31.3,20000.0
2022-09-26 10:30:00,31.36,31.36,31.14,31.14,48750.0,31.36,31.36,31.14,31.14,48750.0
2022-09-26 10:35:00,31.15,31.15,31.15,31.15,5000.0,31.15,31.15,31.15,31.15,5000.0
2022-09-26 10:40:00,31.16,31.18,31.08,31.18,65500.0,31.16,31.18,31.08,31.18,65500.0
2022-09-26 10:45:00,31.16,31.16,31.16,31.16,15000.0,31.16,31.16,31.16,31.16,15000.0
2022-09-26 10:50:00,31.09,31.09,31.06,31.07,19150.0,31.09,31.09,31.06,31.07,19150.0
2022-09-26 10:55:00,31.07,31.09,31.05,31.08,61700.0,31.07,31.09,31.05,31.08,61700.0
2022-09-26 11:00:00,31.12,31.12,31.07,31.07,15300.0,31.12,31.12,31.07,31.07,15300.0
2022-09-26 11:05:00,31.06,31.06,30.92,30.97,130550.0,31.06,31.06,30.92,30.97,130550.0
2022-09-26 11:10:00,30.9,30.9,30.9,30.9,5000.0,30.9,30.9,30.9,30.9,5000.0
2022-09-26 11:15:00,30.95,30.95,30.89,30.89,20100.0,30.95,30.95,30.89,30.89,20100.0
2022-09-26 11:20:00,30.84,30.92,30.8,30.8,56950.0,30.84,30.92,30.8,30.8,56950.0
2022-09-26 11:25:00,30.83,30.83,30.82,30.82,20000.0,30.83,30.83,30.82,30.82,20000.0
2022-09-26 11:30:00,30.86,30.88,30.86,30.88,27900.0,30.86,30.88,30.86,30.88,27900.0
2022-09-26 11:35:00,30.9,30.9,30.86,30.86,35000.0,30.9,30.9,30.86,30.86,35000.0
2022-09-26 11:40:00,30.91,30.99,30.85,30.85,84150.0,30.91,30.99,30.85,30.85,84150.0
2022-09-26 11:45:00,30.91,30.92,30.91,30.92,14750.0,30.91,30.92,30.91,30.92,14750.0
2022-09-26 11:50:00,30.89,30.89,30.88,30.88,10500.0,30.89,30.89,30.88,30.88,10500.0
2022-09-26 11:55:00,30.94,30.96,30.94,30.96,15000.0,30.94,30.96,30.94,30.96,15000.0
2022-09-26 12:00:00,30.92,30.94,30.92,30.94,15000.0,30.92,30.94,30.92,30.94,15000.0
2022-09-26 12:05:00,30.9,30.91,30.88,30.91,21250.0,30.9,30.91,30.88,30.91,21250.0
2022-09-26 12:10:00,30.9,30.91,30.9,30.91,12250.0,30.9,30.91,30.9,30.91,12250.0
2022-09-26 12:15:00,30.93,30.93,30.93,30.93,5000.0,30.93,30.93,30.93,30.93,5000.0
2022-09-26 12:20:00,30.91,30.91,30.88,30.88,20000.0,30.91,30.91,30.88,30.88,20000.0
2022-09-26 12:25:00,30.87,30.87,30.84,30.86,41100.0,30.87,30.87,30.84,30.86,41100.0
2022-09-26 12:30:00,30.86,30.88,30.78,30.81,172750.0,30.86,30.88,30.78,30.81,172750.0
2022-09-26 12:35:00,30.78,30.8,30.78,30.78,30000.0,30.78,30.8,30.78,30.78,30000.0
2022-09-26 12:40:00,30.79,30.79,30.79,30.79,5000.0,30.79,30.79,30.79,30.79,5000.0
2022-09-26 12:45:00,30.81,30.85,30.81,30.85,16300.0,30.81,30.85,30.81,30.85,16300.0
2022-09-26 12:50:00,30.88,30.88,30.8,30.8,87450.0,30.88,30.88,30.8,30.8,87450.0
2022-09-26 12:55:00,30.91,30.95,30.91,30.94,37500.0,30.91,30.95,30.91,30.94,37500.0
2022-09-26 13:00:00,30.99,30.99,30.99,30.99,5000.0,30.99,30.99,30.99,30.99,5000.0
2022-09-26 13:05:00,30.91,30.92,30.89,30.9,103300.0,30.91,30.92,30.89,30.9,103300.0
2022-09-26 13:10:00,30.89,30.89,30.84,30.85,105750.0,30.89,30.89,30.84,30.85,105750.0
2022-09-26 13:15:00,30.85,30.86,30.84,30.84,31750.0,30.85,30.86,30.84,30.84,31750.0
2022-09-26 13:20:00,30.89,30.89,30.89,30.89,5000.0,30.89,30.89,30.89,30.89,5000.0
2022-09-26 13:25:00,30.84,30.84,30.84,30.84,10000.0,30.84,30.84,30.84,30.84,10000.0
2022-09-26 13:30:00,30.88,30.89,30.88,30.89,25000.0,30.88,30.89,30.88,30.89,25000.0
2022-09-26 13:35:00,30.92,30.92,30.83,30.87,19150.0,30.92,30.92,30.83,30.87,19150.0
2022-09-26 13:40:00,30.9,30.9,30.85,30.86,15000.0,30.9,30.9,30.85,30.86,15000.0
2022-09-26 13:45:00,30.9,30.9,30.9,30.9,7500.0,30.9,30.9,30.9,30.9,7500.0
2022-09-26 13:50:00,30.9,30.93,30.9,30.92,30000.0,30.9,30.93,30.9,30.92,30000.0
2022-09-26 13:55:00,30.89,30.89,30.87,30.87,10000.0,30.89,30.89,30.87,30.87,10000.0
2022-09-26 14:00:00,30.84,30.87,30.84,30.87,20150.0,30.84,30.87,30.84,30.87,20150.0
2022-09-26 14:05:00,30.89,30.91,30.89,30.91,13000.0,30.89,30.91,30.89,30.91,13000.0
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 14:15:00,30.86,30.86,30.86,30.86,0.0,30.86,30.86,30.86,30.86,0.0
2022-09-26 14:20:00,30.86,30.86,30.86,30.86,0.0,30.86,30.86,30.86,30.86,0.0
2022-09-26 14:25:00,30.87,30.87,30.82,30.82,15000.0,30.87,30.87,30.82,30.82,15000.0
2022-09-26 14:30:00,30.84,30.9,30.84,30.9,25000.0,30.84,30.9,30.84,30.9,25000.0
2022-09-26 14:35:00,30.86,30.86,30.86,30.86,5000.0,30.86,30.86,30.86,30.86,5000.0
2022-09-26 14:40:00,30.87,30.92,30.87,30.9,20000.0,30.87,30.92,30.87,30.9,20000.0
2022-09-26 14:45:00,30.94,30.98,30.94,30.98,20000.0,30.94,30.98,30.94,30.98,20000.0
2022-09-26 14:50:00,30.98,31.0,30.98,31.0,10250.0,30.98,31.0,30.98,31.0,10250.0
2022-09-26 14:55:00,31.02,31.03,30.99,30.99,111450.0,31.02,31.03,30.99,30.99,111450.0
2022-09-26 15:00:00,30.96,31.0,30.96,31.0,10000.0,30.96,31.0,30.96,31.0,10000.0
2022-09-26 15:05:00,31.0,31.0,30.96,30.99,15000.0,31.0,31.0,30.96,30.99,15000.0
2022-09-26 15:10:00,31.01,31.02,31.0,31.02,35000.0,31.01,31.02,31.0,31.02,35000.0
2022-09-26 15:15:00,30.95,30.95,30.91,30.91,27500.0,30.95,30.95,30.91,30.91,27500.0
2022-09-26 15:20:00,30.96,30.99,30.95,30.99,30000.0,30.96,30.99,30.95,30.99,30000.0
2022-09-26 15:25:00,30.93,30.94,30.93,30.94,20000.0,30.93,30.94,30.93,30.94,20000.0
2022-09-26 15:30:00,30.96,30.96,30.89,30.89,20000.0,30.96,30.96,30.89,30.89,20000.0
2022-09-26 15:35:00,30.91,30.93,30.89,30.9,60000.0,30.91,30.93,30.89,30.9,60000.0
2022-09-26 15:40:00,30.89,30.91,30.8,30.85,86050.0,30.89,30.91,30.8,30.85,86050.0
2022-09-26 15:45:00,30.87,30.87,30.84,30.86,70000.0,30.87,30.87,30.84,30.86,70000.0
2022-09-26 15:50:00,30.85,30.88,30.78,30.83,215100.0,30.85,30.88,30.78,30.83,215100.0
2022-09-26 15:55:00,30.8,30.81,30.62,30.66,447300.0,30.8,30.81,30.62,30.66,447300.0
2022-09-27 09:30:00,31.17,31.21,31.11,31.16,164050.0,31.17,31.21,31.11,31.16,164050.0
2022-09-27 09:35:00,31.1,31.21,31.1,31.2,50050.0,31.1,31.21,31.1,31.2,50050.0
2022-09-27 09:40:00,31.25,31.27,31.11,31.12,85050.0,31.25,31.27,31.11,31.12,85050.0
2022-09-27 09:45:00,31.12,31.17,31.0,31.0,134450.0,31.12,31.17,31.0,31.0,134450.0
2022-09-27 09:50:00,30.9,30.98,30.82,30.98,134950.0,30.9,30.98,30.82,30.98,134950.0
2022-09-27 09:55:00,30.98,31.03,30.98,31.02,50000.0,30.98,31.03,30.98,31.02,50000.0
2022-09-27 10:00:00,30.96,31.0,30.92,30.93,73300.0,30.96,31.0,30.92,30.93,73300.0
2022-09-27 10:05:00,30.93,30.93,30.84,30.84,59800.0,30.93,30.93,30.84,30.84,59800.0
2022-09-27 10:10:00,30.9,30.96,30.88,30.93,53450.0,30.9,30.96,30.88,30.93,53450.0
2022-09-27 10:15:00,30.83,30.93,30.83,30.93,25000.0,30.83,30.93,30.83,30.93,25000.0
2022-09-27 10:20:00,30.91,30.98,30.91,30.91,45000.0,30.91,30.98,30.91,30.91,45000.0
2022-09-27 10:25:00,30.98,31.2,30.98,31.2,250000.0,30.98,31.2,30.98,31.2,250000.0
2022-09-27 10:30:00,31.19,31.25,31.12,31.2,49300.0,31.19,31.25,31.12,31.2,49300.0
2022-09-27 10:35:00,31.14,31.15,31.11,31.11,30000.0,31.14,31.15,31.11,31.11,30000.0
2022-09-27 10:40:00,31.06,31.06,31.05,31.05,10450.0,31.06,31.06,31.05,31.05,10450.0
2022-09-27 10:45:00,31.16,31.16,31.12,31.12,20000.0,31.16,31.16,31.12,31.12,20000.0
2022-09-27 10:50:00,31.11,31.11,31.07,31.07,15000.0,31.11,31.11,31.07,31.07,15000.0
2022-09-27 10:55:00,31.14,31.14,31.14,31.14,5000.0,31.14,31.14,31.14,31.14,5000.0
2022-09-27 11:00:00,31.11,31.11,31.07,31.08,16000.0,31.11,31.11,31.07,31.08,16000.0
2022-09-27 11:05:00,31.1,31.1,31.1,31.1,12450.0,31.1,31.1,31.1,31.1,12450.0
2022-09-27 11:10:00,31.09,31.09,31.09,31.09,95000.0,31.09,31.09,31.09,31.09,95000.0
2022-09-27 11:15:00,31.09,31.1,31.0,31.1,63650.0,31.09,31.1,31.0,31.1,63650.0
2022-09-27 11:20:00,31.02,31.08,30.97,31.08,55000.0,31.02,31.08,30.97,31.08,55000.0
2022-09-27 11:25:00,30.97,30.98,30.91,30.94,84000.0,30.97,30.98,30.91,30.94,84000.0
2022-09-27 11:30:00,30.98,31.04,30.94,31.04,57600.0,30.98,31.04,30.94,31.04,57600.0
2022-09-27 11:35:00,30.98,30.98,30.98,30.98,5000.0,30.98,30.98,30.98,30.98,5000.0
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 11:45:00,30.86,30.86,30.86,30.86,0.0,30.86,30.86,30.86,30.86,0.0
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 11:55:00,30.72,30.72,30.72,30.72,0.0,30.72,30.72,30.72,30.72,0.0
2022-09-27 12:00:00,30.74,30.74,30.66,30.7,30000.0,30.74,30.74,30.66,30.7,30000.0
2022-09-27 12:05:00,30.69,30.69,30.64,30.64,20000.0,30.69,30.69,30.64,30.64,20000.0
2022-09-27 12:10:00,30.62,30.62,30.57,30.57,50000.0,30.62,30.62,30.57,30.57,50000.0
2022-09-27 12:15:00,30.59,30.59,30.5,30.5,250150.0,30.59,30.59,30.5,30.5,250150.0
2022-09-27 12:20:00,30.55,30.6,30.54,30.6,44350.0,30.55,30.6,30.54,30.6,44350.0
2022-09-27 12:25:00,30.6,30.64,30.6,30.64,40450.0,30.6,30.64,30.6,30.64,40450.0
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 12:35:00,30.64,30.64,30.64,30.64,0.0,30.64,30.64,30.64,30.64,0.0
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 12:45:00,30.61,30.61,30.61,30.61,0.0,30.61,30.61,30.61,30.61,0.0
2022-09-27 12:50:00,30.66,30.74,30.66,30.74,35000.0,30.66,30.74,30.66,30.74,35000.0
2022-09-27 12:55:00,30.67,30.67,30.67,30.67,5000.0,30.67,30.67,30.67,30.67,5000.0
2022-09-27 13:00:00,30.67,30.71,30.67,30.68,75000.0,30.67,30.71,30.67,30.68,75000.0
2022-09-27 13:05:00,30.68,30.7,30.68,30.7,45000.0,30.68,30.7,30.68,30.7,45000.0
2022-09-27 13:10:00,30.74,30.74,30.66,30.66,191050.0,30.74,30.74,30.66,30.66,191050.0
2022-09-27 13:15:00,30.7,30.72,30.7,30.72,10000.0,30.7,30.72,30.7,30.72,10000.0
2022-09-27 13:20:00,30.69,30.7,30.69,30.7,15900.0,30.69,30.7,30.69,30.7,15900.0
2022-09-27 13:25:00,30.67,30.68,30.66,30.68,63250.0,30.67,30.68,30.66,30.68,63250.0
2022-09-27 13:30:00,30.68,30.68,30.68,30.68,0.0,30.68,30.68,30.68,30.68,0.0
2022-09-27 13:35:00,30.74,30.74,30.74,30.74,5000.0,30.74,30.74,30.74,30.74,5000.0
2022-09-27 13:40:00,30.67,30.67,30.67,30.67,5000.0,30.67,30.67,30.67,30.67,5000.0
2022-09-27 13:45:00,30.66,30.66,30.66,30.66,5000.0,30.66,30.66,30.66,30.66,5000.0
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 13:55:00,30.63,30.63,30.63,30.63,0.0,30.63,30.63,30.63,30.63,0.0
2022-09-27 14:00:00,30.65,30.69,30.63,30.69,15000.0,30.65,30.69,30.63,30.69,15000.0
2022-09-27 14:05:00,30.65,30.65,30.64,30.64,10000.0,30.65,30.65,30.64,30.64,10000.0
2022-09-27 14:10:00,30.63,30.66,30.63,30.63,44350.0,30.63,30.66,30.63,30.63,44350.0
2022-09-27 14:15:00,30.6,30.6,30.56,30.56,15000.0,30.6,30.6,30.56,30.56,15000.0
2022-09-27 14:20:00,30.55,30.55,30.54,30.54,20000.0,30.55,30.55,30.54,30.54,20000.0
2022-09-27 14:25:00,30.57,30.64,30.57,30.62,74000.0,30.57,30.64,30.57,30.62,74000.0
2022-09-27 14:30:00,30.62,30.62,30.62,30.62,15000.0,30.62,30.62,30.62,30.62,15000.0
2022-09-27 14:35:00,30.63,30.74,30.61,30.74,66800.0,30.63,30.74,30.61,30.74,66800.0
2022-09-27 14:40:00,30.79,30.82,30.77,30.77,95000.0,30.79,30.82,30.77,30.77,95000.0
2022-09-27 14:45:00,30.78,30.86,30.78,30.85,45000.0,30.78,30.86,30.78,30.85,45000.0
2022-09-27 14:50:00,30.87,30.88,30.83,30.88,30000.0,30.87,30.88,30.83,30.88,30000.0
2022-09-27 14:55:00,30.84,30.85,30.83,30.85,20000.0,30.84,30.85,30.83,30.85,20000.0
2022-09-27 15:00:00,30.81,30.82,30.78,30.82,70450.0,30.81,30.82,30.78,30.82,70450.0
2022-09-27 15:05:00,30.75,30.8,30.75,30.79,15000.0,30.75,30.8,30.75,30.79,15000.0
2022-09-27 15:10:00,30.79,30.79,30.74,30.77,45000.0,30.79,30.79,30.74,30.77,45000.0
2022-09-27 15:15:00,30.72,30.73,30.68,30.73,67550.0,30.72,30.73,30.68,30.73,67550.0
2022-09-27 15:20:00,30.69,30.72,30.67,30.71,30150.0,30.69,30.72,30.67,30.71,30150.0
2022-09-27 15:25:00,30.7,30.74,30.68,30.74,32500.0,30.7,30.74,30.68,30.74,32500.0
2022-09-27 15:30:00,30.66,30.69,30.64,30.67,51800.0,30.66,30.69,30.64,30.67,51800.0
2022-09-27 15:35:00,30.72,30.73,30.69,30.7,38750.0,30.72,30.73,30.69,30.7,38750.0
2022-09-27 15:40:00,30.69,30.72,30.69,30.72,75000.0,30.69,30.72,30.69,30.72,75000.0
2022-09-27 15:45:00,30.72,30.72,30.7,30.72,30000.0,30.72,30.72,30.7,30.72,30000.0
2022-09-27 15:50:00,30.79,30.84,30.76,30.77,146300.0,30.79,30.84,30.76,30.77,146300.0
2022-09-27 15:55:00,30.8,30.82,30.74,30.8,295350.0,30.8,30.82,30.74,30.8,295350.0
2022-09-28 09:30:00,30.93,31.02,30.85,30.96,203600.0,30.93,31.02,30.85,30.96,203600.0
2022-09-28 09:35:00,30.96,30.96,30.78,30.78,77550.0,30.96,30.96,30.78,30.78,77550.0
2022-09-28 09:40:00,30.69,30.8,30.68,30.77,122000.0,30.69,30.8,30.68,30.77,122000.0
2022-09-28 09:45:00,30.95,30.95,30.95,30.95,13250.0,30.95,30.95,30.95,30.95,13250.0
2022-09-28 09:50:00,30.89,30.93,30.84,30.84,15350.0,30.89,30.93,30.84,30.84,15350.0
2022-09-28 09:55:00,30.84,31.0,30.84,30.93,47500.0,30.84,31.0,30.84,30.93,47500.0
2022-09-28 10:00:00,31.0,31.07,30.97,31.02,134500.0,31.0,31.07,30.97,31.02,134500.0
2022-09-28 10:05:00,31.08,31.08,31.0,31.0,42250.0,31.08,31.08,31.0,31.0,42250.0
2022-09-28 10:10:00,30.98,31.05,30.98,31.05,115050.0,30.98,31.05,30.98,31.05,115050.0
2022-09-28 10:15:00,31.02,31.02,31.01,31.01,16500.0,31.02,31.02,31.01,31.01,16500.0
2022-09-28 10:20:00,31.07,31.1,31.06,31.1,45350.0,31.07,31.1,31.06,31.1,45350.0
2022-09-28 10:25:00,31.11,31.14,31.08,31.14,33000.0,31.11,31.14,31.08,31.14,33000.0
2022-09-28 10:30:00,31.16,31.23,31.15,31.23,91050.0,31.16,31.23,31.15,31.23,91050.0
2022-09-28 10:35:00,31.25,31.28,31.19,31.19,41000.0,31.25,31.28,31.19,31.19,41000.0
2022-09-28 10:40:00,31.19,31.25,31.19,31.25,25000.0,31.19,31.25,31.19,31.25,25000.0
2022-09-28 10:45:00,31.28,31.28,31.19,31.19,60450.0,31.28,31.28,31.19,31.19,60450.0
2022-09-28 10:50:00,31.19,31.28,31.19,31.28,120850.0,31.19,31.28,31.19,31.28,120850.0
2022-09-28 10:55:00,31.25,31.25,31.25,31.25,15000.0,31.25,31.25,31.25,31.25,15000.0
2022-09-28 11:00:00,31.19,31.24,31.17,31.24,90100.0,31.19,31.24,31.17,31.24,90100.0
2022-09-28 11:05:00,31.23,31.23,31.19,31.19,10000.0,31.23,31.23,31.19,31.19,10000.0
2022-09-28 11:10:00,31.07,31.21,31.07,31.21,24750.0,31.07,31.21,31.07,31.21,24750.0
2022-09-28 11:15:00,31.15,31.15,31.11,31.11,17750.0,31.15,31.15,31.11,31.11,17750.0
2022-09-28 11:20:00,31.15,31.27,31.15,31.23,62250.0,31.15,31.27,31.15,31.23,62250.0
2022-09-28 11:25:00,31.26,31.27,31.25,31.27,40000.0,31.26,31.27,31.25,31.27,40000.0
2022-09-28 11:30:00,31.19,31.19,31.11,31.11,10000.0,31.19,31.19,31.11,31.11,10000.0
2022-09-28 11:35:00,31.18,31.21,31.12,31.12,59700.0,31.18,31.21,31.12,31.12,59700.0
2022-09-28 11:40:00,31.15,31.22,31.15,31.19,110000.0,31.15,31.22,31.15,31.19,110000.0
2022-09-28 11:45:00,31.26,31.26,31.25,31.25,37850.0,31.26,31.26,31.25,31.25,37850.0
2022-09-28 11:50:00,31.27,31.28,31.27,31.28,15000.0,31.27,31.28,31.27,31.28,15000.0
2022-09-28 11:55:00,31.3,31.33,31.29,31.3,91750.0,31.3,31.33,31.29,31.3,91750.0
2022-09-28 12:00:00,31.27,31.27,31.27,31.27,5000.0,31.27,31.27,31.27,31.27,5000.0
2022-09-28 12:05:00,31.29,31.3,31.24,31.24,31500.0,31.29,31.3,31.24,31.24,31500.0
2022-09-28 12:10:00,31.28,31.34,31.26,31.34,67050.0,31.28,31.34,31.26,31.34,67050.0
2022-09-28 12:15:00,31.32,31.36,31.3,31.36,77750.0,31.32,31.36,31.3,31.36,77750.0
2022-09-28 12:20:00,31.35,31.38,31.32,31.34,130500.0,31.35,31.38,31.32,31.34,130500.0
2022-09-28 12:25:00,31.3,31.34,31.3,31.3,30000.0,31.3,31.34,31.3,31.3,30000.0
2022-09-28 12:30:00,31.32,31.32,31.29,31.32,62150.0,31.32,31.32,31.29,31.32,62150.0
2022-09-28 12:35:00,31.33,31.33,31.28,31.29,61250.0,31.33,31.33,31.28,31.29,61250.0
2022-09-28 12:40:00,31.29,31.34,31.29,31.34,50600.0,31.29,31.34,31.29,31.34,50600.0
2022-09-28 12:45:00,31.34,31.34,31.33,31.33,15000.0,31.34,31.34,31.33,31.33,15000.0
2022-09-28 12:50:00,31.31,31.33,31.31,31.32,50000.0,31.31,31.33,31.31,31.32,50000.0
2022-09-28 12:55:00,31.36,31.43,31.35,31.43,109400.0,31.36,31.43,31.35,31.43,109400.0
2022-09-28 13:00:00,31.4,31.47,31.4,31.45,46200.0,31.4,31.47,31.4,31.45,46200.0
2022-09-28 13:05:00,31.44,31.48,31.44,31.48,55900.0,31.44,31.48,31.44,31.48,55900.0
2022-09-28 13:10:00,31.42,31.42,31.42,31.42,5000.0,31.42,31.42,31.42,31.42,5000.0
2022-09-28 13:15:00,31.43,31.44,31.4,31.41,66200.0,31.43,31.44,31.4,31.41,66200.0
2022-09-28 13:20:00,31.41,31.42,31.39,31.39,15000.0,31.41,31.42,31.39,31.39,15000.0
2022-09-28 13:25:00,31.34,31.38,31.32,31.36,47300.0,31.34,31.38,31.32,31.36,47300.0
2022-09-28 13:30:00,31.33,31.33,31.33,31.33,5000.0,31.33,31.33,31.33,31.33,5000.0
2022-09-28 13:35:00,31.37,31.38,31.35,31.35,24500.0,31.37,31.38,31.35,31.35,24500.0
2022-09-28 13:40:00,31.36,31.36,31.33,31.33,10000.0,31.36,31.36,31.33,31.33,10000.0
2022-09-28 13:45:00,31.32,31.32,31.32,31.32,5000.0,31.32,31.32,31.32,31.32,5000.0
2022-09-28 13:50:00,31.25,31.25,31.25,31.25,10000.0,31.25,31.25,31.25,31.25,10000.0
2022-09-28 13:55:00,31.27,31.32,31.27,31.32,45400.0,31.27,31.32,31.27,31.32,45400.0
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 14:05:00,31.27,31.27,31.27,31.27,0.0,31.27,31.27,31.27,31.27,0.0
2022-09-28 14:10:00,31.28,31.32,31.28,31.32,34450.0,31.28,31.32,31.28,31.32,34450.0
2022-09-28 14:15:00,31.3,31.3,31.28,31.29,45000.0,31.3,31.3,31.28,31.29,45000.0
2022-09-28 14:20:00,31.29,31.29,31.29,31.29,0.0,31.29,31.29,31.29,31.29,0.0
2022-09-28 14:25:00,31.23,31.28,31.23,31.28,35000.0,31.23,31.28,31.23,31.28,35000.0
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 14:35:00,31.3,31.3,31.3,31.3,0.0,31.3,31.3,31.3,31.3,0.0
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 14:45:00,31.29,31.29,31.29,31.29,0.0,31.29,31.29,31.29,31.29,0.0
2022-09-28 14:50:00,31.27,31.28,31.25,31.28,63950.0,31.27,31.28,31.25,31.28,63950.0
2022-09-28 14:55:00,31.24,31.3,31.24,31.3,45800.0,31.24,31.3,31.24,31.3,45800.0
2022-09-28 15:00:00,31.35,31.37,31.35,31.37,11250.0,31.35,31.37,31.35,31.37,11250.0
2022-09-28 15:05:00,31.37,31.45,31.37,31.4,47450.0,31.37,31.45,31.37,31.4,47450.0
2022-09-28 15:10:00,31.43,31.43,31.41,31.41,19550.0,31.43,31.43,31.41,31.41,19550.0
2022-09-28 15:15:00,31.39,31.41,31.38,31.41,26000.0,31.39,31.41,31.38,31.41,26000.0
2022-09-28 15:20:00,31.36,31.38,31.36,31.38,30000.0,31.36,31.38,31.36,31.38,30000.0
2022-09-28 15:25:00,31.38,31.43,31.38,31.38,109950.0,31.38,31.43,31.38,31.38,109950.0
2022-09-28 15:30:00,31.39,31.46,31.39,31.46,80050.0,31.39,31.46,31.39,31.46,80050.0
2022-09-28 15:35:00,31.44,31.48,31.44,31.47,77100.0,31.44,31.48,31.44,31.47,77100.0
2022-09-28 15:40:00,31.47,31.53,31.47,31.51,291000.0,31.47,31.53,31.47,31.51,291000.0
2022-09-28 15:45:00,31.5,31.56,31.5,31.55,139650.0,31.5,31.56,31.5,31.55,139650.0
2022-09-28 15:50:00,31.52,31.55,31.46,31.47,126450.0,31.52,31.55,31.46,31.47,126450.0
2022-09-28 15:55:00,31.45,31.47,31.34,31.36,400150.0,31.45,31.47,31.34,31.36,400150.0
2022-09-29 09:30:00,30.93,31.15,30.93,31.12,143250.0,30.93,31.15,30.93,31.12,143250.0
2022-09-29 09:35:00,31.16,31.19,30.91,30.96,88650.0,31.16,31.19,30.91,30.96,88650.0
2022-09-29 09:40:00,31.07,31.08,30.94,31.0,80000.0,31.07,31.08,30.94,31.0,80000.0
2022-09-29 09:45:00,30.93,30.95,30.8,30.83,72500.0,30.93,30.95,30.8,30.83,72500.0
2022-09-29 09:50:00,30.9,30.9,30.88,30.88,15000.0,30.9,30.9,30.88,30.88,15000.0
2022-09-29 09:55:00,30.88,30.91,30.81,30.83,112450.0,30.88,30.91,30.81,30.83,112450.0
2022-09-29 10:00:00,30.89,30.89,30.76,30.76,80150.0,30.89,30.89,30.76,30.76,80150.0
2022-09-29 10:05:00,30.78,30.86,30.78,30.78,65000.0,30.78,30.86,30.78,30.78,65000.0
2022-09-29 10:10:00,30.77,30.79,30.71,30.71,35000.0,30.77,30.79,30.71,30.71,35000.0
2022-09-29 10:15:00,30.76,30.79,30.71,30.72,65000.0,30.76,30.79,30.71,30.72,65000.0
2022-09-29 10:20:00,30.72,30.82,30.72,30.8,126700.0,30.72,30.82,30.72,30.8,126700.0
2022-09-29 10:25:00,30.8,30.9,30.8,30.9,80000.0,30.8,30.9,30.8,30.9,80000.0
2022-09-29 10:30:00,30.8,30.82,30.8,30.82,10000.0,30.8,30.82,30.8,30.82,10000.0
2022-09-29 10:35:00,30.76,30.79,30.76,30.76,35150.0,30.76,30.79,30.76,30.76,35150.0
2022-09-29 10:40:00,30.8,30.8,30.76,30.8,15000.0,30.8,30.8,30.76,30.8,15000.0
2022-09-29 10:45:00,30.8,30.82,30.77,30.79,55000.0,30.8,30.82,30.77,30.79,55000.0
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 10:55:00,30.82,30.82,30.82,30.82,0.0,30.82,30.82,30.82,30.82,0.0
2022-09-29 11:00:00,30.9,30.95,30.89,30.93,51200.0,30.9,30.95,30.89,30.93,51200.0
2022-09-29 11:05:00,30.9,31.15,30.85,31.14,349700.0,30.9,31.15,30.85,31.14,349700.0
2022-09-29 11:10:00,31.14,31.18,31.03,31.03,60050.0,31.14,31.18,31.03,31.03,60050.0
2022-09-29 11:15:00,31.04,31.08,31.03,31.06,47450.0,31.04,31.08,31.03,31.06,47450.0
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 11:25:00,31.06,31.06,31.06,31.06,0.0,31.06,31.06,31.06,31.06,0.0
2022-09-29 11:30:00,31.12,31.12,31.12,31.12,5000.0,31.12,31.12,31.12,31.12,5000.0
2022-09-29 11:35:00,31.18,31.18,31.16,31.16,10000.0,31.18,31.18,31.16,31.16,10000.0
2022-09-29 11:40:00,31.15,31.22,31.15,31.22,86050.0,31.15,31.22,31.15,31.22,86050.0
2022-09-29 11:45:00,31.24,31.24,31.21,31.21,25000.0,31.24,31.24,31.21,31.21,25000.0
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 11:55:00,31.25,31.25,31.25,31.25,0.0,31.25,31.25,31.25,31.25,0.0
2022-09-29 12:00:00,31.26,31.26,31.23,31.25,15000.0,31.26,31.26,31.23,31.25,15000.0
2022-09-29 12:05:00,31.3,31.3,31.15,31.15,40650.0,31.3,31.3,31.15,31.15,40650.0
2022-09-29 12:10:00,31.2,31.2,31.2,31.2,5000.0,31.2,31.2,31.2,31.2,5000.0
2022-09-29 12:15:00,31.1,31.1,31.1,31.1,5000.0,31.1,31.1,31.1,31.1,5000.0
2022-09-29 12:20:00,31.1,31.1,31.1,31.1,25300.0,31.1,31.1,31.1,31.1,25300.0
2022-09-29 12:25:00,31.08,31.1,31.07,31.07,116500.0,31.08,31.1,31.07,31.07,116500.0
2022-09-29 12:30:00,31.11,31.11,31.11,31.11,5850.0,31.11,31.11,31.11,31.11,5850.0
2022-09-29 12:35:00,31.04,31.12,31.04,31.1,15000.0,31.04,31.12,31.04,31.1,15000.0
2022-09-29 12:40:00,31.09,31.09,31.09,31.09,6500.0,31.09,31.09,31.09,31.09,6500.0
2022-09-29 12:45:00,31.16,31.16,31.16,31.16,10000.0,31.16,31.16,31.16,31.16,10000.0
2022-09-29 12:50:00,31.09,31.1,31.09,31.1,22650.0,31.09,31.1,31.09,31.1,22650.0
2022-09-29 12:55:00,31.05,31.12,31.05,31.12,20000.0,31.05,31.12,31.05,31.12,20000.0
2022-09-29 13:00:00,31.04,31.05,30.91,30.95,55000.0,31.04,31.05,30.91,30.95,55000.0
2022-09-29 13:05:00,30.89,30.96,30.89,30.94,20000.0,30.89,30.96,30.89,30.94,20000.0
2022-09-29 13:10:00,30.93,30.98,30.93,30.98,10000.0,30.93,30.98,30.93,30.98,10000.0
2022-09-29 13:15:00,30.98,30.98,30.94,30.94,20000.0,30.98,30.98,30.94,30.94,20000.0
2022-09-29 13:20:00,30.94,31.02,30.89,30.89,60000.0,30.94,31.02,30.89,30.89,60000.0
2022-09-29 13:25:00,30.94,30.94,30.94,30.94,5000.0,30.94,30.94,30.94,30.94,5000.0
2022-09-29 13:30:00,30.9,30.9,30.87,30.87,34850.0,30.9,30.9,30.87,30.87,34850.0
2022-09-29 13:35:00,30.91,30.94,30.88,30.93,45000.0,30.91,30.94,30.88,30.93,45000.0
2022-09-29 13:40:00,30.9,30.93,30.85,30.86,87150.0,30.9,30.93,30.85,30.86,87150.0
2022-09-29 13:45:00,30.88,30.93,30.86,30.86,35000.0,30.88,30.93,30.86,30.86,35000.0
2022-09-29 13:50:00,30.86,30.86,30.74,30.77,35000.0,30.86,30.86,30.74,30.77,35000.0
2022-09-29 13:55:00,30.74,30.75,30.72,30.72,49500.0,30.74,30.75,30.72,30.72,49500.0
2022-09-29 14:00:00,30.72,30.72,30.69,30.69,49900.0,30.72,30.72,30.69,30.69,49900.0
2022-09-29 14:05:00,30.74,30.82,30.7,30.82,65000.0,30.74,30.82,30.7,30.82,65000.0
2022-09-29 14:10:00,30.8,30.8,30.8,30.8,7150.0,30.8,30.8,30.8,30.8,7150.0
2022-09-29 14:15:00,30.82,30.84,30.69,30.69,132550.0,30.82,30.84,30.69,30.69,132550.0
2022-09-29 14:20:00,30.76,30.76,30.75,30.75,30350.0,30.76,30.76,30.75,30.75,30350.0
2022-09-29 14:25:00,30.74,30.84,30.74,30.84,41500.0,30.74,30.84,30.74,30.84,41500.0
2022-09-29 14:30:00,30.86,30.86,30.78,30.78,46000.0,30.86,30.86,30.78,30.78,46000.0
2022-09-29 14:35:00,30.74,30.76,30.74,30.76,10000.0,30.74,30.76,30.74,30.76,10000.0
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 14:45:00,30.76,30.76,30.76,30.76,0.0,30.76,30.76,30.76,30.76,0.0
2022-09-29 14:50:00,30.77,30.79,30.7,30.7,25000.0,30.77,30.79,30.7,30.7,25000.0
2022-09-29 14:55:00,30.74,30.74,30.71,30.71,15000.0,30.74,30.74,30.71,30.71,15000.0
2022-09-29 15:00:00,30.74,30.81,30.72,30.78,45000.0,30.74,30.81,30.72,30.78,45000.0
2022-09-29 15:05:00,30.76,30.76,30.73,30.73,20000.0,30.76,30.76,30.73,30.73,20000.0
2022-09-29 15:10:00,30.73,30.82,30.73,30.79,45000.0,30.73,30.82,30.73,30.79,45000.0
2022-09-29 15:15:00,30.86,30.86,30.81,30.81,56100.0,30.86,30.86,30.81,30.81,56100.0
2022-09-29 15:20:00,30.82,30.83,30.79,30.79,50150.0,30.82,30.83,30.79,30.79,50150.0
2022-09-29 15:25:00,30.8,30.83,30.79,30.83,40700.0,30.8,30.83,30.79,30.83,40700.0
2022-09-29 15:30:00,30.84,30.99,30.84,30.99,101500.0,30.84,30.99,30.84,30.99,101500.0
2022-09-29 15:35:00,30.97,31.01,30.96,30.99,44200.0,30.97,31.01,30.96,30.99,44200.0
2022-09-29 15:40:00,31.0,31.0,31.0,31.0,5000.0,31.0,31.0,31.0,31.0,5000.0
2022-09-29 15:45:00,30.98,31.02,30.97,30.99,128900.0,30.98,31.02,30.97,30.99,128900.0
2022-09-29 15:50:00,31.0,31.01,30.96,30.96,80050.0,31.0,31.01,30.96,30.96,80050.0
2022-09-29 15:55:00,30.93,30.99,30.86,30.86,613250.0,30.93,30.99,30.86,30.86,613250.0
2022-09-30 09:30:00,30.7,30.7,30.55,30.69,146900.0,30.7,30.7,30.55,30.69,146900.0
2022-09-30 09:35:00,30.59,30.6,30.31,30.43,191150.0,30.59,30.6,30.31,30.43,191150.0
2022-09-30 09:40:00,30.48,30.51,30.38,30.4,290600.0,30.48,30.51,30.38,30.4,290600.0
2022-09-30 09:45:00,30.4,30.42,30.4,30.42,10000.0,30.4,30.42,30.4,30.42,10000.0
2022-09-30 09:50:00,30.44,30.54,30.43,30.54,75200.0,30.44,30.54,30.43,30.54,75200.0
2022-09-30 09:55:00,30.54,30.69,30.54,30.64,184550.0,30.54,30.69,30.54,30.64,184550.0
2022-09-30 10:00:00,30.6,30.61,30.6,30.61,20000.0,30.6,30.61,30.6,30.61,20000.0
2022-09-30 10:05:00,30.68,30.75,30.6,30.66,143750.0,30.68,30.75,30.6,30.66,143750.0
2022-09-30 10:10:00,30.53,30.53,30.53,30.53,5000.0,30.53,30.53,30.53,30.53,5000.0
2022-09-30 10:15:00,30.56,30.62,30.53,30.58,27500.0,30.56,30.62,30.53,30.58,27500.0
2022-09-30 10:20:00,30.54,30.6,30.54,30.6,20000.0,30.54,30.6,30.54,30.6,20000.0
2022-09-30 10:25:00,30.57,30.61,30.55,30.6,126300.0,30.57,30.61,30.55,30.6,126300.0
2022-09-30 10:30:00,30.59,30.66,30.56,30.66,46750.0,30.59,30.66,30.56,30.66,46750.0
2022-09-30 10:35:00,30.69,30.78,30.69,30.71,80000.0,30.69,30.78,30.69,30.71,80000.0
2022-09-30 10:40:00,30.74,30.74,30.66,30.67,100500.0,30.74,30.74,30.66,30.67,100500.0
2022-09-30 10:45:00,30.66,30.67,30.57,30.57,40000.0,30.66,30.67,30.57,30.57,40000.0
2022-09-30 10:50:00,30.64,30.67,30.63,30.67,23750.0,30.64,30.67,30.63,30.67,23750.0
2022-09-30 10:55:00,30.71,30.71,30.7,30.71,16800.0,30.71,30.71,30.7,30.71,16800.0
2022-09-30 11:00:00,30.71,30.71,30.71,30.71,0.0,30.71,30.71,30.71,30.71,0.0
2022-09-30 11:05:00,30.8,30.82,30.77,30.82,67950.0,30.8,30.82,30.77,30.82,67950.0
2022-09-30 11:10:00,30.86,30.88,30.86,30.88,10000.0,30.86,30.88,30.86,30.88,10000.0
2022-09-30 11:15:00,30.9,30.9,30.82,30.82,48750.0,30.9,30.9,30.82,30.82,48750.0
2022-09-30 11:20:00,30.83,30.87,30.82,30.82,42850.0,30.83,30.87,30.82,30.82,42850.0
2022-09-30 11:25:00,30.85,30.85,30.8,30.8,20000.0,30.85,30.85,30.8,30.8,20000.0
2022-09-30 11:30:00,30.84,30.84,30.8,30.81,25000.0,30.84,30.84,30.8,30.81,25000.0
2022-09-30 11:35:00,30.8,30.8,30.75,30.75,90000.0,30.8,30.8,30.75,30.75,90000.0
2022-09-30 11:40:00,30.75,30.75,30.75,30.75,0.0,30.75,30.75,30.75,30.75,0.0
2022-09-30 11:45:00,30.6,30.6,30.56,30.59,40000.0,30.6,30.6,30.56,30.59,40000.0
2022-09-30 11:50:00,30.55,30.55,30.53,30.53,32100.0,30.55,30.55,30.53,30.53,32100.0
2022-09-30 11:55:00,30.53,30.55,30.53,30.55,12800.0,30.53,30.55,30.53,30.55,12800.0
2022-09-30 12:00:00,30.53,30.55,30.5,30.5,20000.0,30.53,30.55,30.5,30.5,20000.0
2022-09-30 12:05:00,30.54,30.54,30.51,30.51,18450.0,30.54,30.54,30.51,30.51,18450.0
2022-09-30 12:10:00,30.5,30.53,30.5,30.53,17100.0,30.5,30.53,30.5,30.53,17100.0
2022-09-30 12:15:00,30.55,30.56,30.54,30.54,15000.0,30.55,30.56,30.54,30.54,15000.0
2022-09-30 12:20:00,30.49,30.49,30.44,30.48,107800.0,30.49,30.49,30.44,30.48,107800.0
2022-09-30 12:25:00,30.49,30.5,30.46,30.5,25000.0,30.49,30.5,30.46,30.5,25000.0
2022-09-30 12:30:00,30.52,30.56,30.5,30.56,40700.0,30.52,30.56,30.5,30.56,40700.0
2022-09-30 12:35:00,30.57,30.61,30.56,30.61,20000.0,30.57,30.61,30.56,30.61,20000.0
2022-09-30 12:40:00,30.64,30.64,30.58,30.58,53300.0,30.64,30.64,30.58,30.58,53300.0
2022-09-30 12:45:00,30.64,30.68,30.64,30.65,30000.0,30.64,30.68,30.64,30.65,30000.0
2022-09-30 12:50:00,30.63,30.63,30.63,30.63,56100.0,30.63,30.63,30.63,30.63,56100.0
2022-09-30 12:55:00,30.6,30.6,30.59,30.59,20000.0,30.6,30.6,30.59,30.59,20000.0
2022-09-30 13:00:00,30.56,30.56,30.55,30.55,10000.0,30.56,30.56,30.55,30.55,10000.0
2022-09-30 13:05:00,30.53,30.54,30.53,30.54,10000.0,30.53,30.54,30.53,30.54,10000.0
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 13:15:00,30.54,30.54,30.54,30.54,0.0,30.54,30.54,30.54,30.54,0.0
2022-09-30 13:20:00,30.54,30.59,30.54,30.59,10000.0,30.54,30.59,30.54,30.59,10000.0
2022-09-30 13:25:00,30.58,30.58,30.58,30.58,55000.0,30.58,30.58,30.58,30.58,55000.0
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 13:35:00,30.59,30.59,30.59,30.59,0.0,30.59,30.59,30.59,30.59,0.0
2022-09-30 13:40:00,30.52,30.52,30.52,30.52,8500.0,30.52,30.52,30.52,30.52,8500.0
2022-09-30 13:45:00,30.44,30.44,30.44,30.44,5000.0,30.44,30.44,30.44,30.44,5000.0
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 13:55:00,30.49,30.49,30.49,30.49,0.0,30.49,30.49,30.49,30.49,0.0
2022-09-30 14:00:00,30.49,30.49,30.49,30.49,0.0,30.49,30.49,30.49,30.49,0.0
2022-09-30 14:05:00,30.43,30.43,30.43,30.43,5000.0,30.43,30.43,30.43,30.43,5000.0
2022-09-30 14:10:00,30.4,30.47,30.4,30.45,45500.0,30.4,30.47,30.4,30.45,45500.0
2022-09-30 14:15:00,30.48,30.48,30.48,30.48,7500.0,30.48,30.48,30.48,30.48,7500.0
2022-09-30 14:20:00,30.43,30.43,30.43,30.43,5000.0,30.43,30.43,30.43,30.43,5000.0
2022-09-30 14:25:00,30.41,30.41,30.39,30.4,51100.0,30.41,30.41,30.39,30.4,51100.0
2022-09-30 14:30:00,30.4,30.43,30.4,30.4,55000.0,30.4,30.43,30.4,30.4,55000.0
2022-09-30 14:35:00,30.42,30.42,30.36,30.36,25000.0,30.42,30.42,30.36,30.36,25000.0
2022-09-30 14:40:00,30.33,30.34,30.33,30.33,25000.0,30.33,30.34,30.33,30.33,25000.0
2022-09-30 14:45:00,30.34,30.34,30.3,30.33,43150.0,30.34,30.34,30.3,30.33,43150.0
2022-09-30 14:50:00,30.33,30.33,30.33,30.33,0.0,30.33,30.33,30.33,30.33,0.0
2022-09-30 14:55:00,30.26,30.31,30.26,30.31,60000.0,30.26,30.31,30.26,30.31,60000.0
2022-09-30 15:00:00,30.28,30.35,30.28,30.34,40650.0,30.28,30.35,30.28,30.34,40650.0
2022-09-30 15:05:00,30.27,30.36,30.27,30.29,45000.0,30.27,30.36,30.27,30.29,45000.0
2022-09-30 15:10:00,30.31,30.31,30.21,30.21,50000.0,30.31,30.31,30.21,30.21,50000.0
2022-09-30 15:15:00,30.22,30.27,30.17,30.25,67300.0,30.22,30.27,30.17,30.25,67300.0
2022-09-30 15:20:00,30.23,30.26,30.2,30.26,51500.0,30.23,30.26,30.2,30.26,51500.0
2022-09-30 15:25:00,30.29,30.31,30.23,30.31,100000.0,30.29,30.31,30.23,30.31,100000.0
2022-09-30 15:30:00,30.31,30.31,30.22,30.22,35000.0,30.31,30.31,30.22,30.22,35000.0
2022-09-30 15:35:00,30.24,30.24,30.15,30.21,71350.0,30.24,30.24,30.15,30.21,71350.0
2022-09-30 15:40:00,30.18,30.2,30.16,30.16,89250.0,30.18,30.2,30.16,30.16,89250.0
2022-09-30 15:45:00,30.16,30.18,30.15,30.15,115050.0,30.16,30.18,30.15,30.15,115050.0
2022-09-30 15:50:00,30.1,30.11,30.07,30.1,216150.0,30.1,30.11,30.07,30.1,216150.0
2022-09-30 15:55:00,30.1,30.11,30.02,30.06,691800.0,30.1,30.11,30.02,30.06,691800.0
2022-10-03 09:30:00,30.28,30.36,29.9,29.94,196550.0,30.28,30.36,29.9,29.94,196550.0
2022-10-03 09:35:00,29.98,29.98,29.56,29.56,317200.0,29.98,29.98,29.56,29.56,317200.0
2022-10-03 09:40:00,29.51,29.77,29.46,29.66,234500.0,29.51,29.77,29.46,29.66,234500.0
2022-10-03 09:45:00,29.61,29.76,29.61,29.71,165700.0,29.61,29.76,29.61,29.71,165700.0
2022-10-03 09:50:00,29.69,29.69,29.41,29.46,160000.0,29.69,29.69,29.41,29.46,160000.0
2022-10-03 09:55:00,29.39,29.5,29.36,29.36,90000.0,29.39,29.5,29.36,29.36,90000.0
2022-10-03 10:00:00,29.46,29.69,29.42,29.63,175000.0,29.46,29.69,29.42,29.63,175000.0
2022-10-03 10:05:00,29.64,29.78,29.64,29.78,65000.0,29.64,29.78,29.64,29.78,65000.0
2022-10-03 10:10:00,29.78,29.8,29.74,29.78,52500.0,29.78,29.8,29.74,29.78,52500.0
2022-10-03 10:15:00,29.72,29.8,29.72,29.8,30000.0,29.72,29.8,29.72,29.8,30000.0
2022-10-03 10:20:00,29.77,29.8,29.75,29.8,40000.0,29.77,29.8,29.75,29.8,40000.0
2022-10-03 10:25:00,29.81,29.92,29.78,29.86,95250.0,29.81,29.92,29.78,29.86,95250.0
2022-10-03 10:30:00,29.87,29.95,29.87,29.93,180750.0,29.87,29.95,29.87,29.93,180750.0
2022-10-03 10:35:00,29.92,29.92,29.86,29.87,125350.0,29.92,29.92,29.86,29.87,125350.0
2022-10-03 10:40:00,29.85,29.85,29.79,29.79,25050.0,29.85,29.85,29.79,29.79,25050.0
2022-10-03 10:45:00,29.85,29.9,29.74,29.78,130600.0,29.85,29.9,29.74,29.78,130600.0
2022-10-03 10:50:00,29.73,29.73,29.71,29.72,25000.0,29.73,29.73,29.71,29.72,25000.0
2022-10-03 10:55:00,29.75,29.75,29.64,29.64,275000.0,29.75,29.75,29.64,29.64,275000.0
2022-10-03 11:00:00,29.58,29.63,29.58,29.62,48400.0,29.58,29.63,29.58,29.62,48400.0
2022-10-03 11:05:00,29.64,29.7,29.61,29.68,112600.0,29.64,29.7,29.61,29.68,112600.0
2022-10-03 11:10:00,29.64,29.71,29.64,29.68,47050.0,29.64,29.71,29.64,29.68,47050.0
2022-10-03 11:15:00,29.73,29.77,29.71,29.76,105000.0,29.73,29.77,29.71,29.76,105000.0
2022-10-03 11:20:00,29.74,29.8,29.74,29.79,48000.0,29.74,29.8,29.74,29.79,48000.0
2022-10-03 11:25:00,29.82,29.85,29.82,29.85,10000.0,29.82,29.85,29.82,29.85,10000.0
2022-10-03 11:30:00,29.95,30.07,29.95,29.95,124000.0,29.95,30.07,29.95,29.95,124000.0
2022-10-03 11:35:00,29.88,29.88,29.84,29.84,15000.0,29.88,29.88,29.84,29.84,15000.0
2022-10-03 11:40:00,29.81,29.84,29.8,29.83,109800.0,29.81,29.84,29.8,29.83,109800.0
2022-10-03 11:45:00,29.84,29.93,29.84,29.93,82900.0,29.84,29.93,29.84,29.93,82900.0
2022-10-03 11:50:00,29.87,29.87,29.8,29.84,20750.0,29.87,29.87,29.8,29.84,20750.0
2022-10-03 11:55:00,29.84,29.84,29.78,29.78,32550.0,29.84,29.84,29.78,29.78,32550.0
2022-10-03 12:00:00,29.73,29.77,29.63,29.75,43900.0,29.73,29.77,29.63,29.75,43900.0
2022-10-03 12:05:00,29.74,29.79,29.74,29.79,15000.0,29.74,29.79,29.74,29.79,15000.0
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 12:15:00,29.73,29.73,29.73,29.73,0.0,29.73,29.73,29.73,29.73,0.0
2022-10-03 12:20:00,29.82,29.87,29.8,29.87,58050.0,29.82,29.87,29.8,29.87,58050.0
2022-10-03 12:25:00,29.87,29.89,29.8,29.86,92550.0,29.87,29.89,29.8,29.86,92550.0
2022-10-03 12:30:00,29.87,29.87,29.87,29.87,5000.0,29.87,29.87,29.87,29.87,5000.0
2022-10-03 12:35:00,29.86,29.92,29.86,29.92,35550.0,29.86,29.92,29.86,29.92,35550.0
2022-10-03 12:40:00,29.94,29.94,29.84,29.84,30000.0,29.94,29.94,29.84,29.84,30000.0
2022-10-03 12:45:00,29.9,29.9,29.89,29.89,24050.0,29.9,29.9,29.89,29.89,24050.0
2022-10-03 12:50:00,29.83,29.84,29.83,29.84,15000.0,29.83,29.84,29.83,29.84,15000.0
2022-10-03 12:55:00,29.85,29.85,29.85,29.85,5000.0,29.85,29.85,29.85,29.85,5000.0
2022-10-03 13:00:00,29.9,29.91,29.9,29.91,10000.0,29.9,29.91,29.9,29.91,10000.0
2022-10-03 13:05:00,29.98,29.98,29.97,29.98,15000.0,29.98,29.98,29.97,29.98,15000.0
2022-10-03 13:10:00,29.98,29.98,29.98,29.98,0.0,29.98,29.98,29.98,29.98,0.0
2022-10-03 13:15:00,30.0,30.0,29.97,29.97,10000.0,30.0,30.0,29.97,29.97,10000.0
2022-10-03 13:20:00,29.95,30.13,29.95,30.13,65200.0,29.95,30.13,29.95,30.13,65200.0
2022-10-03 13:25:00,30.15,30.16,30.15,30.16,11200.0,30.15,30.16,30.15,30.16,11200.0
2022-10-03 13:30:00,30.16,30.19,30.1,30.11,40000.0,30.16,30.19,30.1,30.11,40000.0
2022-10-03 13:35:00,30.08,30.08,30.08,30.08,5000.0,30.08,30.08,30.08,30.08,5000.0
2022-10-03 13:40:00,30.1,30.13,30.1,30.1,20000.0,30.1,30.13,30.1,30.1,20000.0
2022-10-03 13:45:00,30.12,30.16,30.12,30.12,30000.0,30.12,30.16,30.12,30.12,30000.0
2022-10-03 13:50:00,30.13,30.14,30.11,30.11,25000.0,30.13,30.14,30.11,30.11,25000.0
2022-10-03 13:55:00,30.11,30.11,30.07,30.07,21500.0,30.11,30.11,30.07,30.07,21500.0
2022-10-03 14:00:00,30.14,30.14,30.07,30.07,55000.0,30.14,30.14,30.07,30.07,55000.0
2022-10-03 14:05:00,30.12,30.12,30.08,30.11,30400.0,30.12,30.12,30.08,30.11,30400.0
2022-10-03 14:10:00,30.09,30.11,30.09,30.09,20000.0,30.09,30.11,30.09,30.09,20000.0
2022-10-03 14:15:00,30.12,30.14,30.12,30.14,20000.0,30.12,30.14,30.12,30.14,20000.0
2022-10-03 14:20:00,30.14,30.18,30.14,30.18,45000.0,30.14,30.18,30.14,30.18,45000.0
2022-10-03 14:25:00,30.19,30.21,30.17,30.21,72850.0,30.19,30.21,30.17,30.21,72850.0
2022-10-03 14:30:00,30.21,30.26,30.21,30.26,35000.0,30.21,30.26,30.21,30.26,35000.0
2022-10-03 14:35:00,30.27,30.27,30.25,30.26,25000.0,30.27,30.27,30.25,30.26,25000.0
2022-10-03 14:40:00,30.27,30.31,30.27,30.31,69050.0,30.27,30.31,30.27,30.31,69050.0
2022-10-03 14:45:00,30.3,30.3,30.3,30.3,30000.0,30.3,30.3,30.3,30.3,30000.0
2022-10-03 14:50:00,30.27,30.28,30.26,30.26,15000.0,30.27,30.28,30.26,30.26,15000.0
2022-10-03 14:55:00,30.25,30.3,30.25,30.26,60000.0,30.25,30.3,30.25,30.26,60000.0
2022-10-03 15:00:00,30.25,30.26,30.25,30.25,15000.0,30.25,30.26,30.25,30.25,15000.0
2022-10-03 15:05:00,30.28,30.29,30.28,30.29,20000.0,30.28,30.29,30.28,30.29,20000.0
2022-10-03 15:10:00,30.3,30.3,30.26,30.29,66750.0,30.3,30.3,30.26,30.29,66750.0
2022-10-03 15:15:00,30.28,30.28,30.22,30.22,54950.0,30.28,30.28,30.22,30.22,54950.0
2022-10-03 15:20:00,30.22,30.25,30.22,30.25,35000.0,30.22,30.25,30.22,30.25,35000.0
2022-10-03 15:25:00,30.28,30.31,30.27,30.27,50000.0,30.28,30.31,30.27,30.27,50000.0
2022-10-03 15:30:00,30.27,30.3,30.21,30.22,104500.0,30.27,30.3,30.21,30.22,104500.0
2022-10-03 15:35:00,30.2,30.24,30.17,30.22,135000.0,30.2,30.24,30.17,30.22,135000.0
2022-10-03 15:40:00,30.18,30.18,30.13,30.13,66350.0,30.18,30.18,30.13,30.13,66350.0
2022-10-03 15:45:00,30.12,30.14,30.1,30.1,60000.0,30.12,30.14,30.1,30.1,60000.0
2022-10-03 15:50:00,30.1,30.1,30.05,30.06,132200.0,30.1,30.1,30.05,30.06,132200.0
2022-10-03 15:55:00,30.05,30.1,30.0,30.09,399300.0,30.05,30.1,30.0,30.09,399300.0
2022-10-04 09:30:00,30.67,31.0,30.67,30.97,268300.0,30.67,31.0,30.67,30.97,268300.0
2022-10-04 09:35:00,31.09,31.09,30.8,30.93,127250.0,31.09,31.09,30.8,30.93,127250.0
2022-10-04 09:40:00,30.93,31.0,30.85,30.91,165500.0,30.93,31.0,30.85,30.91,165500.0
2022-10-04 09:45:00,30.9,30.92,30.79,30.92,168850.0,30.9,30.92,30.79,30.92,168850.0
2022-10-04 09:50:00,30.84,30.96,30.84,30.93,35000.0,30.84,30.96,30.84,30.93,35000.0
2022-10-04 09:55:00,30.91,30.98,30.83,30.98,88950.0,30.91,30.98,30.83,30.98,88950.0
2022-10-04 10:00:00,31.09,31.18,30.96,31.17,136900.0,31.09,31.18,30.96,31.17,136900.0
2022-10-04 10:05:00,31.14,31.14,31.04,31.04,37500.0,31.14,31.14,31.04,31.04,37500.0
2022-10-04 10:10:00,31.08,31.09,31.05,31.06,44250.0,31.08,31.09,31.05,31.06,44250.0
2022-10-04 10:15:00,31.06,31.06,30.96,31.06,80750.0,31.06,31.06,30.96,31.06,80750.0
2022-10-04 10:20:00,31.01,31.01,30.84,30.91,115150.0,31.01,31.01,30.84,30.91,115150.0
2022-10-04 10:25:00,30.89,30.98,30.89,30.89,50000.0,30.89,30.98,30.89,30.89,50000.0
2022-10-04 10:30:00,30.89,30.98,30.89,30.89,45000.0,30.89,30.98,30.89,30.89,45000.0
2022-10-04 10:35:00,30.98,31.0,30.98,31.0,50200.0,30.98,31.0,30.98,31.0,50200.0
2022-10-04 10:40:00,30.98,30.98,30.96,30.97,35000.0,30.98,30.98,30.96,30.97,35000.0
2022-10-04 10:45:00,31.0,31.06,31.0,31.01,60000.0,31.0,31.06,31.0,31.01,60000.0
2022-10-04 10:50:00,31.01,31.03,30.96,31.03,20000.0,31.01,31.03,30.96,31.03,20000.0
2022-10-04 10:55:00,31.03,31.08,31.03,31.04,40000.0,31.03,31.08,31.03,31.04,40000.0
2022-10-04 11:00:00,31.0,31.0,31.0,31.0,10000.0,31.0,31.0,31.0,31.0,10000.0
2022-10-04 11:05:00,30.99,31.01,30.98,30.98,20000.0,30.99,31.01,30.98,30.98,20000.0
2022-10-04 11:10:00,30.89,30.92,30.86,30.92,30000.0,30.89,30.92,30.86,30.92,30000.0
2022-10-04 11:15:00,30.95,30.96,30.95,30.96,10000.0,30.95,30.96,30.95,30.96,10000.0
2022-10-04 11:20:00,30.93,30.94,30.91,30.91,20000.0,30.93,30.94,30.91,30.91,20000.0
2022-10-04 11:25:00,30.91,30.94,30.86,30.94,70000.0,30.91,30.94,30.86,30.94,70000.0
2022-10-04 11:30:00,30.92,30.94,30.89,30.9,35000.0,30.92,30.94,30.89,30.9,35000.0
2022-10-04 11:35:00,30.86,30.86,30.86,30.86,10000.0,30.86,30.86,30.86,30.86,10000.0
2022-10-04 11:40:00,30.9,30.9,30.87,30.9,52250.0,30.9,30.9,30.87,30.9,52250.0
2022-10-04 11:45:00,30.9,30.9,30.84,30.86,35000.0,30.9,30.9,30.84,30.86,35000.0
2022-10-04 11:50:00,30.88,30.89,30.84,30.89,40000.0,30.88,30.89,30.84,30.89,40000.0
2022-10-04 11:55:00,30.85,30.9,30.83,30.9,30000.0,30.85,30.9,30.83,30.9,30000.0
2022-10-04 12:00:00,30.9,30.9,30.9,30.9,5000.0,30.9,30.9,30.9,30.9,5000.0
2022-10-04 12:05:00,30.89,30.9,30.89,30.9,20000.0,30.89,30.9,30.89,30.9,20000.0
2022-10-04 12:10:00,30.89,30.89,30.84,30.84,25450.0,30.89,30.89,30.84,30.84,25450.0
2022-10-04 12:15:00,30.87,30.87,30.84,30.84,10000.0,30.87,30.87,30.84,30.84,10000.0
2022-10-04 12:20:00,30.84,30.88,30.84,30.88,10000.0,30.84,30.88,30.84,30.88,10000.0
2022-10-04 12:25:00,30.83,30.86,30.83,30.86,30000.0,30.83,30.86,30.83,30.86,30000.0
2022-10-04 12:30:00,30.86,30.86,30.86,30.86,0.0,30.86,30.86,30.86,30.86,0.0
2022-10-04 12:35:00,30.86,30.86,30.86,30.86,5000.0,30.86,30.86,30.86,30.86,5000.0
2022-10-04 12:40:00,30.83,30.83,30.83,30.83,5000.0,30.83,30.83,30.83,30.83,5000.0
2022-10-04 12:45:00,30.81,30.81,30.7,30.72,32350.0,30.81,30.81,30.7,30.72,32350.0
2022-10-04 12:50:00,30.74,30.74,30.69,30.69,31200.0,30.74,30.74,30.69,30.69,31200.0
2022-10-04 12:55:00,30.73,30.73,30.73,30.73,5000.0,30.73,30.73,30.73,30.73,5000.0
2022-10-04 13:00:00,30.7,30.7,30.7,30.7,5000.0,30.7,30.7,30.7,30.7,5000.0
2022-10-04 13:05:00,30.69,30.69,30.65,30.65,15000.0,30.69,30.69,30.65,30.65,15000.0
2022-10-04 13:10:00,30.64,30.64,30.56,30.56,34400.0,30.64,30.64,30.56,30.56,34400.0
2022-10-04 13:15:00,30.54,30.54,30.5,30.5,67200.0,30.54,30.54,30.5,30.5,67200.0
2022-10-04 13:20:00,30.51,30.51,30.48,30.48,18050.0,30.51,30.51,30.48,30.48,18050.0
2022-10-04 13:25:00,30.51,30.6,30.51,30.6,54300.0,30.51,30.6,30.51,30.6,54300.0
2022-10-04 13:30:00,30.63,30.63,30.63,30.63,5000.0,30.63,30.63,30.63,30.63,5000.0
2022-10-04 13:35:00,30.66,30.66,30.63,30.63,35000.0,30.66,30.66,30.63,30.63,35000.0
2022-10-04 13:40:00,30.67,30.67,30.63,30.66,40000.0,30.67,30.67,30.63,30.66,40000.0
2022-10-04 13:45:00,30.65,30.69,30.65,30.69,15000.0,30.65,30.69,30.65,30.69,15000.0
2022-10-04 13:50:00,30.74,30.77,30.74,30.77,10000.0,30.74,30.77,30.74,30.77,10000.0
2022-10-04 13:55:00,30.76,30.76,30.76,30.76,5000.0,30.76,30.76,30.76,30.76,5000.0
2022-10-04 14:00:00,30.74,30.74,30.71,30.71,25000.0,30.74,30.74,30.71,30.71,25000.0
2022-10-04 14:05:00,30.68,30.68,30.68,30.68,5000.0,30.68,30.68,30.68,30.68,5000.0
2022-10-04 14:10:00,30.72,30.72,30.62,30.62,60000.0,30.72,30.72,30.62,30.62,60000.0
2022-10-04 14:15:00,30.65,30.68,30.63,30.63,30000.0,30.65,30.68,30.63,30.63,30000.0
2022-10-04 14:20:00,30.66,30.69,30.66,30.67,113250.0,30.66,30.69,30.66,30.67,113250.0
2022-10-04 14:25:00,30.67,30.68,30.59,30.59,83350.0,30.67,30.68,30.59,30.59,83350.0
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 14:35:00,30.65,30.65,30.65,30.65,0.0,30.65,30.65,30.65,30.65,0.0
2022-10-04 14:40:00,30.59,30.6,30.59,30.6,10000.0,30.59,30.6,30.59,30.6,10000.0
2022-10-04 14:45:00,30.64,30.67,30.64,30.67,25000.0,30.64,30.67,30.64,30.67,25000.0
2022-10-04 14:50:00,30.71,30.77,30.71,30.77,19350.0,30.71,30.77,30.71,30.77,19350.0
2022-10-04 14:55:00,30.71,30.71,30.71,30.71,5000.0,30.71,30.71,30.71,30.71,5000.0
2022-10-04 15:00:00,30.67,30.67,30.66,30.67,15000.0,30.67,30.67,30.66,30.67,15000.0
2022-10-04 15:05:00,30.71,30.72,30.71,30.72,10000.0,30.71,30.72,30.71,30.72,10000.0
2022-10-04 15:10:00,30.63,30.65,30.6,30.64,55000.0,30.63,30.65,30.6,30.64,55000.0
2022-10-04 15:15:00,30.66,30.66,30.61,30.61,17600.0,30.66,30.66,30.61,30.61,17600.0
2022-10-04 15:20:00,30.63,30.63,30.58,30.62,58500.0,30.63,30.63,30.58,30.62,58500.0
2022-10-04 15:25:00,30.65,30.65,30.63,30.63,30000.0,30.65,30.65,30.63,30.63,30000.0
2022-10-04 15:30:00,30.65,30.68,30.64,30.68,55000.0,30.65,30.68,30.64,30.68,55000.0
2022-10-04 15:35:00,30.7,30.76,30.65,30.76,42500.0,30.7,30.76,30.65,30.76,42500.0
2022-10-04 15:40:00,30.74,30.74,30.72,30.72,36500.0,30.74,30.74,30.72,30.72,36500.0
2022-10-04 15:45:00,30.71,30.74,30.71,30.73,65000.0,30.71,30.74,30.71,30.73,65000.0
2022-10-04 15:50:00,30.75,30.75,30.7,30.74,107700.0,30.75,30.75,30.7,30.74,107700.0
2022-10-04 15:55:00,30.75,30.77,30.7,30.72,292950.0,30.75,30.77,30.7,30.72,292950.0
2022-10-05 09:30:00,30.3,30.87,30.22,30.82,229100.0,30.3,30.87,30.22,30.82,229100.0
2022-10-05 09:35:00,30.75,30.78,30.62,30.62,55000.0,30.75,30.78,30.62,30.62,55000.0
2022-10-05 09:40:00,30.62,30.62,30.62,30.62,0.0,30.62,30.62,30.62,30.62,0.0
2022-10-05 09:45:00,30.51,30.66,30.51,30.56,51950.0,30.51,30.66,30.51,30.56,51950.0
2022-10-05 09:50:00,30.56,30.56,30.56,30.56,0.0,30.56,30.56,30.56,30.56,0.0
2022-10-05 09:55:00,30.54,30.54,30.54,30.54,5000.0,30.54,30.54,30.54,30.54,5000.0
2022-10-05 10:00:00,30.42,30.43,30.17,30.24,88800.0,30.42,30.43,30.17,30.24,88800.0
2022-10-05 10:05:00,30.22,30.28,30.16,30.16,45000.0,30.22,30.28,30.16,30.16,45000.0
2022-10-05 10:10:00,30.16,30.3,30.16,30.2,79750.0,30.16,30.3,30.16,30.2,79750.0
2022-10-05 10:15:00,30.22,30.23,30.06,30.06,65000.0,30.22,30.23,30.06,30.06,65000.0
2022-10-05 10:20:00,30.08,30.11,30.08,30.11,10000.0,30.08,30.11,30.08,30.11,10000.0
2022-10-05 10:25:00,30.14,30.14,30.08,30.08,27350.0,30.14,30.14,30.08,30.08,27350.0
2022-10-05 10:30:00,30.1,30.11,30.06,30.11,50000.0,30.1,30.11,30.06,30.11,50000.0
2022-10-05 10:35:00,30.15,30.16,30.08,30.08,40000.0,30.15,30.16,30.08,30.08,40000.0
2022-10-05 10:40:00,30.1,30.15,30.1,30.13,40000.0,30.1,30.15,30.1,30.13,40000.0
2022-10-05 10:45:00,30.13,30.14,30.1,30.1,30000.0,30.13,30.14,30.1,30.1,30000.0
2022-10-05 10:50:00,30.05,30.05,29.96,29.99,60000.0,30.05,30.05,29.96,29.99,60000.0
2022-10-05 10:55:00,30.0,30.0,29.92,29.92,10000.0,30.0,30.0,29.92,29.92,10000.0
2022-10-05 11:00:00,30.01,30.01,29.98,30.0,30000.0,30.01,30.01,29.98,30.0,30000.0
2022-10-05 11:05:00,29.99,30.0,29.95,29.98,30000.0,29.99,30.0,29.95,29.98,30000.0
2022-10-05 11:10:00,30.0,30.0,30.0,30.0,5000.0,30.0,30.0,30.0,30.0,5000.0
2022-10-05 11:15:00,30.0,30.04,30.0,30.04,25000.0,30.0,30.04,30.0,30.04,25000.0
2022-10-05 11:20:00,30.06,30.1,30.05,30.1,40000.0,30.06,30.1,30.05,30.1,40000.0
2022-10-05 11:25:00,30.16,30.16,30.07,30.11,112500.0,30.16,30.16,30.07,30.11,112500.0
2022-10-05 11:30:00,30.14,30.14,30.13,30.13,20000.0,30.14,30.14,30.13,30.13,20000.0
2022-10-05 11:35:00,30.17,30.17,30.14,30.14,15000.0,30.17,30.17,30.14,30.14,15000.0
2022-10-05 11:40:00,30.2,30.2,30.19,30.19,39400.0,30.2,30.2,30.19,30.19,39400.0
2022-10-05 11:45:00,30.2,30.2,30.19,30.19,10000.0,30.2,30.2,30.19,30.19,10000.0
2022-10-05 11:50:00,30.14,30.14,30.13,30.13,73650.0,30.14,30.14,30.13,30.13,73650.0
2022-10-05 11:55:00,30.17,30.2,30.17,30.2,25000.0,30.17,30.2,30.17,30.2,25000.0
2022-10-05 12:00:00,30.16,30.24,30.16,30.24,65200.0,30.16,30.24,30.16,30.24,65200.0
2022-10-05 12:05:00,30.32,30.32,30.28,30.28,100000.0,30.32,30.32,30.28,30.28,100000.0
2022-10-05 12:10:00,30.32,30.35,30.32,30.35,16050.0,30.32,30.35,30.32,30.35,16050.0
2022-10-05 12:15:00,30.28,30.28,30.28,30.28,14750.0,30.28,30.28,30.28,30.28,14750.0
2022-10-05 12:20:00,30.3,30.3,30.3,30.3,5000.0,30.3,30.3,30.3,30.3,5000.0
2022-10-05 12:25:00,30.28,30.28,30.23,30.28,65000.0,30.28,30.28,30.23,30.28,65000.0
2022-10-05 12:30:00,30.28,30.3,30.28,30.3,67500.0,30.28,30.3,30.28,30.3,67500.0
2022-10-05 12:35:00,30.28,30.28,30.27,30.27,24300.0,30.28,30.28,30.27,30.27,24300.0
2022-10-05 12:40:00,30.3,30.3,30.29,30.3,22000.0,30.3,30.3,30.29,30.3,22000.0
2022-10-05 12:45:00,30.37,30.41,30.36,30.38,60000.0,30.37,30.41,30.36,30.38,60000.0
2022-10-05 12:50:00,30.38,30.38,30.38,30.38,5000.0,30.38,30.38,30.38,30.38,5000.0
2022-10-05 12:55:00,30.39,30.39,30.35,30.35,40400.0,30.39,30.39,30.35,30.35,40400.0
2022-10-05 13:00:00,30.37,30.38,30.37,30.38,15000.0,30.37,30.38,30.37,30.38,15000.0
2022-10-05 13:05:00,30.41,30.5,30.41,30.5,67700.0,30.41,30.5,30.41,30.5,67700.0
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 13:15:00,30.5,30.5,30.5,30.5,0.0,30.5,30.5,30.5,30.5,0.0
2022-10-05 13:20:00,30.52,30.56,30.52,30.54,20000.0,30.52,30.56,30.52,30.54,20000.0
2022-10-05 13:25:00,30.51,30.51,30.45,30.45,94250.0,30.51,30.51,30.45,30.45,94250.0
2022-10-05 13:30:00,30.45,30.45,30.36,30.41,45000.0,30.45,30.45,30.36,30.41,45000.0
2022-10-05 13:35:00,30.42,30.45,30.4,30.45,20000.0,30.42,30.45,30.4,30.45,20000.0
2022-10-05 13:40:00,30.4,30.42,30.4,30.42,10000.0,30.4,30.42,30.4,30.42,10000.0
2022-10-05 13:45:00,30.38,30.42,30.38,30.4,15100.0,30.38,30.42,30.38,30.4,15100.0
2022-10-05 13:50:00,30.38,30.39,30.35,30.35,25000.0,30.38,30.39,30.35,30.35,25000.0
2022-10-05 13:55:00,30.31,30.32,30.27,30.27,70000.0,30.31,30.32,30.27,30.27,70000.0
2022-10-05 14:00:00,30.31,30.33,30.27,30.31,55000.0,30.31,30.33,30.27,30.31,55000.0
2022-10-05 14:05:00,30.28,30.32,30.28,30.32,21250.0,30.28,30.32,30.28,30.32,21250.0
2022-10-05 14:10:00,30.32,30.36,30.32,30.32,25050.0,30.32,30.36,30.32,30.32,25050.0
2022-10-05 14:15:00,30.28,30.33,30.28,30.32,25000.0,30.28,30.33,30.28,30.32,25000.0
2022-10-05 14:20:00,30.34,30.34,30.34,30.34,5000.0,30.34,30.34,30.34,30.34,5000.0
2022-10-05 14:25:00,30.36,30.36,30.36,30.36,17700.0,30.36,30.36,30.36,30.36,17700.0
2022-10-05 14:30:00,30.41,30.41,30.35,30.35,33700.0,30.41,30.41,30.35,30.35,33700.0
2022-10-05 14:35:00,30.38,30.38,30.38,30.38,5000.0,30.38,30.38,30.38,30.38,5000.0
2022-10-05 14:40:00,30.39,30.42,30.39,30.41,20000.0,30.39,30.42,30.39,30.41,20000.0
2022-10-05 14:45:00,30.41,30.44,30.39,30.39,35000.0,30.41,30.44,30.39,30.39,35000.0
2022-10-05 14:50:00,30.43,30.43,30.42,30.42,10000.0,30.43,30.43,30.42,30.42,10000.0
2022-10-05 14:55:00,30.45,30.45,30.4,30.45,65000.0,30.45,30.45,30.4,30.45,65000.0
2022-10-05 15:00:00,30.45,30.48,30.45,30.48,10000.0,30.45,30.48,30.45,30.48,10000.0
2022-10-05 15:05:00,30.51,30.54,30.49,30.52,56900.0,30.51,30.54,30.49,30.52,56900.0
2022-10-05 15:10:00,30.52,30.52,30.52,30.52,0.0,30.52,30.52,30.52,30.52,0.0
2022-10-05 15:15:00,30.59,30.65,30.59,30.65,25000.0,30.59,30.65,30.59,30.65,25000.0
2022-10-05 15:20:00,30.62,30.62,30.6,30.6,45000.0,30.62,30.62,30.6,30.6,45000.0
2022-10-05 15:25:00,30.62,30.62,30.52,30.53,60100.0,30.62,30.62,30.52,30.53,60100.0
2022-10-05 15:30:00,30.51,30.53,30.49,30.51,60000.0,30.51,30.53,30.49,30.51,60000.0
2022-10-05 15:35:00,30.51,30.54,30.51,30.51,50000.0,30.51,30.54,30.51,30.51,50000.0
2022-10-05 15:40:00,30.53,30.54,30.5,30.54,70000.0,30.53,30.54,30.5,30.54,70000.0
2022-10-05 15:45:00,30.55,30.57,30.49,30.49,110000.0,30.55,30.57,30.49,30.49,110000.0
2022-10-05 15:50:00,30.46,30.46,30.36,30.37,105950.0,30.46,30.46,30.36,30.37,105950.0
2022-10-05 15:55:00,30.41,30.44,30.36,30.41,337300.0,30.41,30.44,30.36,30.41,337300.0
2022-10-06 09:30:00,30.32,30.59,30.32,30.59,71400.0,30.32,30.59,30.32,30.59,71400.0
2022-10-06 09:35:00,30.62,30.66,30.48,30.66,85550.0,30.62,30.66,30.48,30.66,85550.0
2022-10-06 09:40:00,30.65,30.68,30.63,30.63,25000.0,30.65,30.68,30.63,30.63,25000.0
2022-10-06 09:45:00,30.65,30.65,30.5,30.57,42500.0,30.65,30.65,30.5,30.57,42500.0
2022-10-06 09:50:00,30.52,30.62,30.52,30.62,15000.0,30.52,30.62,30.52,30.62,15000.0
2022-10-06 09:55:00,30.5,30.5,30.43,30.43,10000.0,30.5,30.5,30.43,30.43,10000.0
2022-10-06 10:00:00,30.36,30.36,30.31,30.31,10000.0,30.36,30.36,30.31,30.31,10000.0
2022-10-06 10:05:00,30.35,30.35,30.29,30.29,45000.0,30.35,30.35,30.29,30.29,45000.0
2022-10-06 10:10:00,30.27,30.27,30.27,30.27,25000.0,30.27,30.27,30.27,30.27,25000.0
2022-10-06 10:15:00,30.34,30.34,30.31,30.34,15000.0,30.34,30.34,30.31,30.34,15000.0
2022-10-06 10:20:00,30.28,30.28,30.26,30.26,20450.0,30.28,30.28,30.26,30.26,20450.0
2022-10-06 10:25:00,30.26,30.32,30.26,30.32,33700.0,30.26,30.32,30.26,30.32,33700.0
2022-10-06 10:30:00,30.23,30.23,30.18,30.18,35000.0,30.23,30.23,30.18,30.18,35000.0
2022-10-06 10:35:00,30.19,30.2,30.18,30.18,21850.0,30.19,30.2,30.18,30.18,21850.0
2022-10-06 10:40:00,30.23,30.23,30.21,30.21,20050.0,30.23,30.23,30.21,30.21,20050.0
2022-10-06 10:45:00,30.21,30.27,30.21,30.27,45700.0,30.21,30.27,30.21,30.27,45700.0
2022-10-06 10:50:00,30.32,30.32,30.3,30.3,15000.0,30.32,30.32,30.3,30.3,15000.0
2022-10-06 10:55:00,30.34,30.36,30.34,30.36,10000.0,30.34,30.36,30.34,30.36,10000.0
2022-10-06 11:00:00,30.32,30.32,30.29,30.29,10000.0,30.32,30.32,30.29,30.29,10000.0
2022-10-06 11:05:00,30.27,30.29,30.23,30.29,22800.0,30.27,30.29,30.23,30.29,22800.0
2022-10-06 11:10:00,30.23,30.23,30.23,30.23,5000.0,30.23,30.23,30.23,30.23,5000.0
2022-10-06 11:15:00,30.19,30.32,30.19,30.32,10000.0,30.19,30.32,30.19,30.32,10000.0
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 11:25:00,30.33,30.33,30.33,30.33,0.0,30.33,30.33,30.33,30.33,0.0
2022-10-06 11:30:00,30.32,30.34,30.32,30.32,65000.0,30.32,30.34,30.32,30.32,65000.0
2022-10-06 11:35:00,30.32,30.32,30.32,30.32,5000.0,30.32,30.32,30.32,30.32,5000.0
2022-10-06 11:40:00,30.32,30.35,30.31,30.31,40000.0,30.32,30.35,30.31,30.31,40000.0
2022-10-06 11:45:00,30.33,30.36,30.32,30.33,35000.0,30.33,30.36,30.32,30.33,35000.0
2022-10-06 11:50:00,30.33,30.37,30.33,30.37,11500.0,30.33,30.37,30.33,30.37,11500.0
2022-10-06 11:55:00,30.36,30.37,30.25,30.25,80950.0,30.36,30.37,30.25,30.25,80950.0
2022-10-06 12:00:00,30.24,30.25,30.24,30.25,10000.0,30.24,30.25,30.24,30.25,10000.0
2022-10-06 12:05:00,30.23,30.25,30.2,30.2,42650.0,30.23,30.25,30.2,30.2,42650.0
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 12:15:00,30.24,30.24,30.24,30.24,0.0,30.24,30.24,30.24,30.24,0.0
2022-10-06 12:20:00,30.24,30.33,30.24,30.33,40100.0,30.24,30.33,30.24,30.33,40100.0
2022-10-06 12:25:00,30.31,30.35,30.31,30.35,25600.0,30.31,30.35,30.31,30.35,25600.0
2022-10-06 12:30:00,30.32,30.34,30.32,30.34,20000.0,30.32,30.34,30.32,30.34,20000.0
2022-10-06 12:35:00,30.38,30.38,30.38,30.38,5000.0,30.38,30.38,30.38,30.38,5000.0
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 12:45:00,30.38,30.38,30.38,30.38,0.0,30.38,30.38,30.38,30.38,0.0
2022-10-06 12:50:00,30.38,30.38,30.38,30.38,0.0,30.38,30.38,30.38,30.38,0.0
2022-10-06 12:55:00,30.4,30.42,30.4,30.42,50750.0,30.4,30.42,30.4,30.42,50750.0
2022-10-06 13:00:00,30.44,30.44,30.38,30.38,40000.0,30.44,30.44,30.38,30.38,40000.0
2022-10-06 13:05:00,30.4,30.4,30.39,30.39,20000.0,30.4,30.4,30.39,30.39,20000.0
2022-10-06 13:10:00,30.39,30.41,30.38,30.41,85000.0,30.39,30.41,30.38,30.41,85000.0
2022-10-06 13:15:00,30.43,30.43,30.41,30.41,10000.0,30.43,30.43,30.41,30.41,10000.0
2022-10-06 13:20:00,30.44,30.44,30.44,30.44,5000.0,30.44,30.44,30.44,30.44,5000.0
2022-10-06 13:25:00,30.5,30.5,30.5,30.5,10000.0,30.5,30.5,30.5,30.5,10000.0
2022-10-06 13:30:00,30.48,30.48,30.47,30.47,10550.0,30.48,30.48,30.47,30.47,10550.0
2022-10-06 13:35:00,30.48,30.48,30.42,30.46,30000.0,30.48,30.48,30.42,30.46,30000.0
2022-10-06 13:40:00,30.46,30.51,30.46,30.49,25250.0,30.46,30.51,30.46,30.49,25250.0
2022-10-06 13:45:00,30.52,30.53,30.5,30.53,20000.0,30.52,30.53,30.5,30.53,20000.0
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 13:55:00,30.5,30.5,30.5,30.5,0.0,30.5,30.5,30.5,30.5,0.0
2022-10-06 14:00:00,30.5,30.5,30.49,30.49,10000.0,30.5,30.5,30.49,30.49,10000.0
2022-10-06 14:05:00,30.45,30.46,30.45,30.46,10000.0,30.45,30.46,30.45,30.46,10000.0
2022-10-06 14:10:00,30.43,30.46,30.43,30.45,37100.0,30.43,30.46,30.43,30.45,37100.0
2022-10-06 14:15:00,30.42,30.45,30.42,30.45,31750.0,30.42,30.45,30.42,30.45,31750.0
2022-10-06 14:20:00,30.46,30.46,30.45,30.46,22500.0,30.46,30.46,30.45,30.46,22500.0
2022-10-06 14:25:00,30.46,30.46,30.45,30.45,20000.0,30.46,30.46,30.45,30.45,20000.0
2022-10-06 14:30:00,30.47,30.49,30.42,30.42,50000.0,30.47,30.49,30.42,30.42,50000.0
2022-10-06 14:35:00,30.41,30.41,30.41,30.41,5000.0,30.41,30.41,30.41,30.41,5000.0
2022-10-06 14:40:00,30.36,30.4,30.36,30.37,15000.0,30.36,30.4,30.36,30.37,15000.0
2022-10-06 14:45:00,30.33,30.33,30.31,30.33,20000.0,30.33,30.33,30.31,30.33,20000.0
2022-10-06 14:50:00,30.26,30.27,30.22,30.27,65300.0,30.26,30.27,30.22,30.27,65300.0
2022-10-06 14:55:00,30.32,30.32,30.3,30.3,20000.0,30.32,30.32,30.3,30.3,20000.0
2022-10-06 15:00:00,30.29,30.31,30.26,30.31,30200.0,30.29,30.31,30.26,30.31,30200.0
2022-10-06 15:05:00,30.3,30.3,30.25,30.25,10000.0,30.3,30.3,30.25,30.25,10000.0
2022-10-06 15:10:00,30.27,30.29,30.24,30.29,55000.0,30.27,30.29,30.24,30.29,55000.0
2022-10-06 15:15:00,30.27,30.27,30.27,30.27,5000.0,30.27,30.27,30.27,30.27,5000.0
2022-10-06 15:20:00,30.28,30.32,30.28,30.32,101700.0,30.28,30.32,30.28,30.32,101700.0
2022-10-06 15:25:00,30.31,30.34,30.31,30.34,40000.0,30.31,30.34,30.31,30.34,40000.0
2022-10-06 15:30:00,30.33,30.37,30.33,30.35,105000.0,30.33,30.37,30.33,30.35,105000.0
2022-10-06 15:35:00,30.31,30.35,30.31,30.32,75000.0,30.31,30.35,30.31,30.32,75000.0
2022-10-06 15:40:00,30.3,30.3,30.22,30.26,178850.0,30.3,30.3,30.22,30.26,178850.0
2022-10-06 15:45:00,30.25,30.27,30.19,30.19,90000.0,30.25,30.27,30.19,30.19,90000.0
2022-10-06 15:50:00,30.21,30.21,30.15,30.17,229400.0,30.21,30.21,30.15,30.17,229400.0
2022-10-06 15:55:00,30.18,30.2,30.12,30.12,351700.0,30.18,30.2,30.12,30.12,351700.0
2022-10-07 09:30:00,29.71,29.8,29.71,29.8,57250.0,29.71,29.8,29.71,29.8,57250.0
2022-10-07 09:35:00,29.66,29.75,29.63,29.75,45000.0,29.66,29.75,29.63,29.75,45000.0
2022-10-07 09:40:00,29.73,29.73,29.51,29.51,73000.0,29.73,29.73,29.51,29.51,73000.0
2022-10-07 09:45:00,29.53,29.63,29.49,29.63,260850.0,29.53,29.63,29.49,29.63,260850.0
2022-10-07 09:50:00,29.51,29.59,29.51,29.58,25000.0,29.51,29.59,29.51,29.58,25000.0
2022-10-07 09:55:00,29.53,29.59,29.53,29.58,15000.0,29.53,29.59,29.53,29.58,15000.0
2022-10-07 10:00:00,29.6,29.65,29.58,29.58,57800.0,29.6,29.65,29.58,29.58,57800.0
2022-10-07 10:05:00,29.6,29.64,29.58,29.61,51400.0,29.6,29.64,29.58,29.61,51400.0
2022-10-07 10:10:00,29.56,29.67,29.56,29.67,10000.0,29.56,29.67,29.56,29.67,10000.0
2022-10-07 10:15:00,29.69,29.74,29.69,29.72,42550.0,29.69,29.74,29.69,29.72,42550.0
2022-10-07 10:20:00,29.71,29.76,29.71,29.73,32500.0,29.71,29.76,29.71,29.73,32500.0
2022-10-07 10:25:00,29.78,29.81,29.75,29.76,165000.0,29.78,29.81,29.75,29.76,165000.0
2022-10-07 10:30:00,29.73,29.76,29.71,29.71,70000.0,29.73,29.76,29.71,29.71,70000.0
2022-10-07 10:35:00,29.71,29.73,29.62,29.62,90000.0,29.71,29.73,29.62,29.62,90000.0
2022-10-07 10:40:00,29.63,29.71,29.63,29.71,50000.0,29.63,29.71,29.63,29.71,50000.0
2022-10-07 10:45:00,29.69,29.75,29.69,29.75,15000.0,29.69,29.75,29.69,29.75,15000.0
2022-10-07 10:50:00,29.7,29.7,29.61,29.67,25000.0,29.7,29.7,29.61,29.67,25000.0
2022-10-07 10:55:00,29.71,29.72,29.67,29.72,15000.0,29.71,29.72,29.67,29.72,15000.0
2022-10-07 11:00:00,29.71,29.72,29.67,29.67,25000.0,29.71,29.72,29.67,29.67,25000.0
2022-10-07 11:05:00,29.67,29.67,29.65,29.66,90000.0,29.67,29.67,29.65,29.66,90000.0
2022-10-07 11:10:00,29.61,29.61,29.6,29.6,10000.0,29.61,29.61,29.6,29.6,10000.0
2022-10-07 11:15:00,29.63,29.64,29.56,29.56,26500.0,29.63,29.64,29.56,29.56,26500.0
2022-10-07 11:20:00,29.54,29.54,29.54,29.54,10000.0,29.54,29.54,29.54,29.54,10000.0
2022-10-07 11:25:00,29.59,29.61,29.58,29.58,45000.0,29.59,29.61,29.58,29.58,45000.0
2022-10-07 11:30:00,29.62,29.62,29.57,29.57,120050.0,29.62,29.62,29.57,29.57,120050.0
2022-10-07 11:35:00,29.59,29.59,29.58,29.59,30000.0,29.59,29.59,29.58,29.59,30000.0
2022-10-07 11:40:00,29.59,29.59,29.56,29.56,25000.0,29.59,29.59,29.56,29.56,25000.0
2022-10-07 11:45:00,29.55,29.59,29.55,29.59,10000.0,29.55,29.59,29.55,29.59,10000.0
2022-10-07 11:50:00,29.59,29.59,29.52,29.52,28550.0,29.59,29.59,29.52,29.52,28550.0
2022-10-07 11:55:00,29.54,29.56,29.53,29.56,25000.0,29.54,29.56,29.53,29.56,25000.0
2022-10-07 12:00:00,29.57,29.59,29.57,29.59,10000.0,29.57,29.59,29.57,29.59,10000.0
2022-10-07 12:05:00,29.53,29.53,29.53,29.53,5000.0,29.53,29.53,29.53,29.53,5000.0
2022-10-07 12:10:00,29.53,29.55,29.53,29.55,10000.0,29.53,29.55,29.53,29.55,10000.0
2022-10-07 12:15:00,29.53,29.53,29.45,29.46,109500.0,29.53,29.53,29.45,29.46,109500.0
2022-10-07 12:20:00,29.45,29.45,29.42,29.43,30000.0,29.45,29.45,29.42,29.43,30000.0
2022-10-07 12:25:00,29.42,29.43,29.38,29.38,67000.0,29.42,29.43,29.38,29.38,67000.0
2022-10-07 12:30:00,29.35,29.41,29.35,29.39,129500.0,29.35,29.41,29.35,29.39,129500.0
2022-10-07 12:35:00,29.39,29.41,29.39,29.39,21500.0,29.39,29.41,29.39,29.39,21500.0
2022-10-07 12:40:00,29.34,29.34,29.34,29.34,5000.0,29.34,29.34,29.34,29.34,5000.0
2022-10-07 12:45:00,29.32,29.37,29.31,29.32,35350.0,29.32,29.37,29.31,29.32,35350.0
2022-10-07 12:50:00,29.33,29.39,29.33,29.37,74250.0,29.33,29.39,29.33,29.37,74250.0
2022-10-07 12:55:00,29.39,29.39,29.39,29.39,5500.0,29.39,29.39,29.39,29.39,5500.0
2022-10-07 13:00:00,29.36,29.36,29.36,29.36,15000.0,29.36,29.36,29.36,29.36,15000.0
2022-10-07 13:05:00,29.37,29.41,29.34,29.35,60000.0,29.37,29.41,29.34,29.35,60000.0
2022-10-07 13:10:00,29.36,29.42,29.36,29.42,140000.0,29.36,29.42,29.36,29.42,140000.0
2022-10-07 13:15:00,29.44,29.44,29.44,29.44,30000.0,29.44,29.44,29.44,29.44,30000.0
2022-10-07 13:20:00,29.45,29.47,29.42,29.44,25100.0,29.45,29.47,29.42,29.44,25100.0
2022-10-07 13:25:00,29.43,29.44,29.43,29.44,15000.0,29.43,29.44,29.43,29.44,15000.0
2022-10-07 13:30:00,29.47,29.47,29.42,29.42,20000.0,29.47,29.47,29.42,29.42,20000.0
2022-10-07 13:35:00,29.42,29.42,29.42,29.42,10000.0,29.42,29.42,29.42,29.42,10000.0
2022-10-07 13:40:00,29.42,29.52,29.42,29.52,55450.0,29.42,29.52,29.42,29.52,55450.0
2022-10-07 13:45:00,29.47,29.5,29.47,29.5,76550.0,29.47,29.5,29.47,29.5,76550.0
2022-10-07 13:50:00,29.5,29.5,29.5,29.5,5000.0,29.5,29.5,29.5,29.5,5000.0
2022-10-07 13:55:00,29.5,29.5,29.5,29.5,9600.0,29.5,29.5,29.5,29.5,9600.0
2022-10-07 14:00:00,29.49,29.49,29.49,29.49,15000.0,29.49,29.49,29.49,29.49,15000.0
2022-10-07 14:05:00,29.48,29.56,29.48,29.56,30000.0,29.48,29.56,29.48,29.56,30000.0
2022-10-07 14:10:00,29.55,29.55,29.51,29.52,25000.0,29.55,29.55,29.51,29.52,25000.0
2022-10-07 14:15:00,29.53,29.55,29.53,29.53,20200.0,29.53,29.55,29.53,29.53,20200.0
2022-10-07 14:20:00,29.49,29.49,29.48,29.48,18100.0,29.49,29.49,29.48,29.48,18100.0
2022-10-07 14:25:00,29.46,29.48,29.46,29.47,20000.0,29.46,29.48,29.46,29.47,20000.0
2022-10-07 14:30:00,29.48,29.48,29.41,29.43,35000.0,29.48,29.48,29.41,29.43,35000.0
2022-10-07 14:35:00,29.45,29.45,29.42,29.44,259200.0,29.45,29.45,29.42,29.44,259200.0
2022-10-07 14:40:00,29.45,29.47,29.45,29.46,35000.0,29.45,29.47,29.45,29.46,35000.0
2022-10-07 14:45:00,29.42,29.42,29.41,29.42,17050.0,29.42,29.42,29.41,29.42,17050.0
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 14:55:00,29.46,29.46,29.46,29.46,0.0,29.46,29.46,29.46,29.46,0.0
2022-10-07 15:00:00,29.46,29.52,29.44,29.52,45500.0,29.46,29.52,29.44,29.52,45500.0
2022-10-07 15:05:00,29.5,29.5,29.5,29.5,5000.0,29.5,29.5,29.5,29.5,5000.0
2022-10-07 15:10:00,29.51,29.54,29.5,29.51,55000.0,29.51,29.54,29.5,29.51,55000.0
2022-10-07 15:15:00,29.52,29.52,29.52,29.52,20000.0,29.52,29.52,29.52,29.52,20000.0
2022-10-07 15:20:00,29.49,29.51,29.49,29.49,25000.0,29.49,29.51,29.49,29.49,25000.0
2022-10-07 15:25:00,29.49,29.49,29.44,29.47,55000.0,29.49,29.49,29.44,29.47,55000.0
2022-10-07 15:30:00,29.45,29.45,29.39,29.39,157750.0,29.45,29.45,29.39,29.39,157750.0
2022-10-07 15:35:00,29.38,29.48,29.37,29.48,126050.0,29.38,29.48,29.37,29.48,126050.0
2022-10-07 15:40:00,29.47,29.53,29.45,29.5,97450.0,29.47,29.53,29.45,29.5,97450.0
2022-10-07 15:45:00,29.48,29.52,29.48,29.49,60000.0,29.48,29.52,29.48,29.49,60000.0
2022-10-07 15:50:00,29.52,29.58,29.52,29.56,105950.0,29.52,29.58,29.52,29.56,105950.0
2022-10-07 15:55:00,29.55,29.62,29.55,29.57,402950.0,29.55,29.62,29.55,29.57,402950.0
2022-10-10 09:30:00,29.78,29.78,29.62,29.62,136700.0,29.78,29.78,29.62,29.62,136700.0
2022-10-10 09:35:00,29.65,29.75,29.51,29.52,56250.0,29.65,29.75,29.51,29.52,56250.0
2022-10-10 09:40:00,29.52,29.61,29.47,29.56,103950.0,29.52,29.61,29.47,29.56,103950.0
2022-10-10 09:45:00,29.5,29.56,29.5,29.51,70000.0,29.5,29.56,29.5,29.51,70000.0
2022-10-10 09:50:00,29.52,29.54,29.46,29.46,55250.0,29.52,29.54,29.46,29.46,55250.0
2022-10-10 09:55:00,29.47,29.55,29.47,29.5,20000.0,29.47,29.55,29.47,29.5,20000.0
2022-10-10 10:00:00,29.52,29.57,29.52,29.55,35000.0,29.52,29.57,29.52,29.55,35000.0
2022-10-10 10:05:00,29.6,29.67,29.6,29.63,50600.0,29.6,29.67,29.6,29.63,50600.0
2022-10-10 10:10:00,29.65,29.65,29.65,29.65,15000.0,29.65,29.65,29.65,29.65,15000.0
2022-10-10 10:15:00,29.64,29.69,29.64,29.69,25300.0,29.64,29.69,29.64,29.69,25300.0
2022-10-10 10:20:00,29.7,29.72,29.7,29.7,15000.0,29.7,29.72,29.7,29.7,15000.0
2022-10-10 10:25:00,29.72,29.83,29.72,29.83,114900.0,29.72,29.83,29.72,29.83,114900.0
2022-10-10 10:30:00,29.82,29.84,29.72,29.78,100600.0,29.82,29.84,29.72,29.78,100600.0
2022-10-10 10:35:00,29.75,29.75,29.51,29.7,189750.0,29.75,29.75,29.51,29.7,189750.0
2022-10-10 10:40:00,29.63,29.67,29.62,29.67,49900.0,29.63,29.67,29.62,29.67,49900.0
2022-10-10 10:45:00,29.7,29.71,29.7,29.71,50000.0,29.7,29.71,29.7,29.71,50000.0
2022-10-10 10:50:00,29.7,29.7,29.46,29.46,114650.0,29.7,29.7,29.46,29.46,114650.0
2022-10-10 10:55:00,29.52,29.52,29.52,29.52,10000.0,29.52,29.52,29.52,29.52,10000.0
2022-10-10 11:00:00,29.54,29.56,29.47,29.47,27800.0,29.54,29.56,29.47,29.47,27800.0
2022-10-10 11:05:00,29.47,29.52,29.47,29.52,40000.0,29.47,29.52,29.47,29.52,40000.0
2022-10-10 11:10:00,29.55,29.55,29.55,29.55,15000.0,29.55,29.55,29.55,29.55,15000.0
2022-10-10 11:15:00,29.53,29.53,29.51,29.52,39950.0,29.53,29.53,29.51,29.52,39950.0
2022-10-10 11:20:00,29.59,29.63,29.57,29.63,40000.0,29.59,29.63,29.57,29.63,40000.0
2022-10-10 11:25:00,29.63,29.67,29.63,29.66,45000.0,29.63,29.67,29.63,29.66,45000.0
2022-10-10 11:30:00,29.69,29.69,29.62,29.62,159400.0,29.69,29.69,29.62,29.62,159400.0
2022-10-10 11:35:00,29.65,29.65,29.64,29.64,15000.0,29.65,29.65,29.64,29.64,15000.0
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 11:45:00,29.54,29.54,29.54,29.54,0.0,29.54,29.54,29.54,29.54,0.0
2022-10-10 11:50:00,29.6,29.72,29.6,29.7,256600.0,29.6,29.72,29.6,29.7,256600.0
2022-10-10 11:55:00,29.76,29.77,29.71,29.71,37200.0,29.76,29.77,29.71,29.71,37200.0
2022-10-10 12:00:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2022-10-10 12:05:00,29.7,29.7,29.68,29.68,45000.0,29.7,29.7,29.68,29.68,45000.0
2022-10-10 12:10:00,29.69,29.7,29.68,29.68,30000.0,29.69,29.7,29.68,29.68,30000.0
2022-10-10 12:15:00,29.72,29.72,29.7,29.7,10000.0,29.72,29.72,29.7,29.7,10000.0
2022-10-10 12:20:00,29.7,29.72,29.67,29.67,28350.0,29.7,29.72,29.67,29.67,28350.0
2022-10-10 12:25:00,29.61,29.62,29.57,29.57,65000.0,29.61,29.62,29.57,29.57,65000.0
2022-10-10 12:30:00,29.61,29.61,29.59,29.59,22500.0,29.61,29.61,29.59,29.59,22500.0
2022-10-10 12:35:00,29.57,29.62,29.57,29.62,21750.0,29.57,29.62,29.57,29.62,21750.0
2022-10-10 12:40:00,29.62,29.62,29.62,29.62,0.0,29.62,29.62,29.62,29.62,0.0
2022-10-10 12:45:00,29.62,29.66,29.62,29.64,73850.0,29.62,29.66,29.62,29.64,73850.0
2022-10-10 12:50:00,29.64,29.64,29.64,29.64,0.0,29.64,29.64,29.64,29.64,0.0
2022-10-10 12:55:00,29.63,29.63,29.6,29.6,15000.0,29.63,29.63,29.6,29.6,15000.0
2022-10-10 13:00:00,29.62,29.63,29.57,29.57,80000.0,29.62,29.63,29.57,29.57,80000.0
2022-10-10 13:05:00,29.57,29.57,29.56,29.56,45000.0,29.57,29.57,29.56,29.56,45000.0
2022-10-10 13:10:00,29.56,29.64,29.56,29.64,25000.0,29.56,29.64,29.56,29.64,25000.0
2022-10-10 13:15:00,29.66,29.66,29.65,29.65,14200.0,29.66,29.66,29.65,29.65,14200.0
2022-10-10 13:20:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2022-10-10 13:25:00,29.65,29.65,29.65,29.65,5200.0,29.65,29.65,29.65,29.65,5200.0
2022-10-10 13:30:00,29.69,29.75,29.69,29.75,50000.0,29.69,29.75,29.69,29.75,50000.0
2022-10-10 13:35:00,29.73,29.74,29.66,29.66,65000.0,29.73,29.74,29.66,29.66,65000.0
2022-10-10 13:40:00,29.66,29.66,29.66,29.66,5000.0,29.66,29.66,29.66,29.66,5000.0
2022-10-10 13:45:00,29.79,29.9,29.79,29.86,70000.0,29.79,29.9,29.79,29.86,70000.0
2022-10-10 13:50:00,29.85,29.88,29.85,29.88,35000.0,29.85,29.88,29.85,29.88,35000.0
2022-10-10 13:55:00,29.89,29.9,29.88,29.9,25000.0,29.89,29.9,29.88,29.9,25000.0
2022-10-10 14:00:00,29.88,29.92,29.88,29.9,15000.0,29.88,29.92,29.88,29.9,15000.0
2022-10-10 14:05:00,29.87,29.87,29.8,29.8,140000.0,29.87,29.87,29.8,29.8,140000.0
2022-10-10 14:10:00,29.8,29.8,29.78,29.78,15000.0,29.8,29.8,29.78,29.78,15000.0
2022-10-10 14:15:00,29.76,29.78,29.75,29.76,20000.0,29.76,29.78,29.75,29.76,20000.0
2022-10-10 14:20:00,29.79,29.81,29.79,29.8,55000.0,29.79,29.81,29.79,29.8,55000.0
2022-10-10 14:25:00,29.8,29.8,29.77,29.77,39400.0,29.8,29.8,29.77,29.77,39400.0
2022-10-10 14:30:00,29.8,29.82,29.78,29.81,215000.0,29.8,29.82,29.78,29.81,215000.0
2022-10-10 14:35:00,29.81,29.84,29.81,29.82,103700.0,29.81,29.84,29.81,29.82,103700.0
2022-10-10 14:40:00,29.82,29.82,29.78,29.8,145850.0,29.82,29.82,29.78,29.8,145850.0
2022-10-10 14:45:00,29.8,29.8,29.76,29.76,40000.0,29.8,29.8,29.76,29.76,40000.0
2022-10-10 14:50:00,29.81,29.81,29.8,29.8,35000.0,29.81,29.81,29.8,29.8,35000.0
2022-10-10 14:55:00,29.77,29.79,29.75,29.76,94000.0,29.77,29.79,29.75,29.76,94000.0
2022-10-10 15:00:00,29.79,29.79,29.79,29.79,45000.0,29.79,29.79,29.79,29.79,45000.0
2022-10-10 15:05:00,29.79,29.8,29.78,29.78,20000.0,29.79,29.8,29.78,29.78,20000.0
2022-10-10 15:10:00,29.81,29.83,29.78,29.82,140150.0,29.81,29.83,29.78,29.82,140150.0
2022-10-10 15:15:00,29.82,29.9,29.81,29.9,70000.0,29.82,29.9,29.81,29.9,70000.0
2022-10-10 15:20:00,29.9,29.9,29.86,29.86,105000.0,29.9,29.9,29.86,29.86,105000.0
2022-10-10 15:25:00,29.84,29.84,29.75,29.75,20000.0,29.84,29.84,29.75,29.75,20000.0
2022-10-10 15:30:00,29.73,29.74,29.73,29.74,36200.0,29.73,29.74,29.73,29.74,36200.0
2022-10-10 15:35:00,29.74,29.77,29.74,29.74,145000.0,29.74,29.77,29.74,29.74,145000.0
2022-10-10 15:40:00,29.71,29.72,29.67,29.68,69000.0,29.71,29.72,29.67,29.68,69000.0
2022-10-10 15:45:00,29.68,29.69,29.62,29.65,235400.0,29.68,29.69,29.62,29.65,235400.0
2022-10-10 15:50:00,29.68,29.68,29.61,29.61,190600.0,29.68,29.68,29.61,29.61,190600.0
2022-10-10 15:55:00,29.62,29.62,29.5,29.52,326300.0,29.62,29.62,29.5,29.52,326300.0
2022-10-11 09:30:00,29.53,29.53,29.26,29.26,187550.0,29.53,29.53,29.26,29.26,187550.0
2022-10-11 09:35:00,29.26,29.26,29.17,29.2,37500.0,29.26,29.26,29.17,29.2,37500.0
2022-10-11 09:40:00,29.2,29.23,29.13,29.15,190000.0,29.2,29.23,29.13,29.15,190000.0
2022-10-11 09:45:00,29.12,29.12,29.02,29.07,65000.0,29.12,29.12,29.02,29.07,65000.0
2022-10-11 09:50:00,29.05,29.12,28.96,28.96,87750.0,29.05,29.12,28.96,28.96,87750.0
2022-10-11 09:55:00,28.92,28.94,28.84,28.84,114700.0,28.92,28.94,28.84,28.84,114700.0
2022-10-11 10:00:00,28.96,28.96,28.84,28.86,189050.0,28.96,28.96,28.84,28.86,189050.0
2022-10-11 10:05:00,28.84,28.94,28.84,28.94,25000.0,28.84,28.94,28.84,28.94,25000.0
2022-10-11 10:10:00,29.0,29.05,28.97,29.05,113000.0,29.0,29.05,28.97,29.05,113000.0
2022-10-11 10:15:00,29.02,29.08,29.02,29.05,50000.0,29.02,29.08,29.02,29.05,50000.0
2022-10-11 10:20:00,29.0,29.0,29.0,29.0,23700.0,29.0,29.0,29.0,29.0,23700.0
2022-10-11 10:25:00,29.03,29.05,29.02,29.05,107900.0,29.03,29.05,29.02,29.05,107900.0
2022-10-11 10:30:00,29.0,29.11,28.99,29.11,91050.0,29.0,29.11,28.99,29.11,91050.0
2022-10-11 10:35:00,29.06,29.08,29.06,29.08,15000.0,29.06,29.08,29.06,29.08,15000.0
2022-10-11 10:40:00,29.06,29.22,29.06,29.14,120100.0,29.06,29.22,29.06,29.14,120100.0
2022-10-11 10:45:00,29.1,29.13,29.04,29.13,40000.0,29.1,29.13,29.04,29.13,40000.0
2022-10-11 10:50:00,29.1,29.22,29.1,29.14,85150.0,29.1,29.22,29.1,29.14,85150.0
2022-10-11 10:55:00,29.18,29.18,29.13,29.13,130000.0,29.18,29.18,29.13,29.13,130000.0
2022-10-11 11:00:00,29.1,29.3,29.1,29.3,145250.0,29.1,29.3,29.1,29.3,145250.0
2022-10-11 11:05:00,29.3,29.3,29.22,29.23,90000.0,29.3,29.3,29.22,29.23,90000.0
2022-10-11 11:10:00,29.23,29.3,29.23,29.27,35000.0,29.23,29.3,29.23,29.27,35000.0
2022-10-11 11:15:00,29.32,29.32,29.24,29.24,116450.0,29.32,29.32,29.24,29.24,116450.0
2022-10-11 11:20:00,29.24,29.25,29.21,29.25,144650.0,29.24,29.25,29.21,29.25,144650.0
2022-10-11 11:25:00,29.24,29.36,29.24,29.36,106600.0,29.24,29.36,29.24,29.36,106600.0
2022-10-11 11:30:00,29.36,29.36,29.31,29.35,55000.0,29.36,29.36,29.31,29.35,55000.0
2022-10-11 11:35:00,29.41,29.46,29.38,29.44,90500.0,29.41,29.46,29.38,29.44,90500.0
2022-10-11 11:40:00,29.45,29.52,29.45,29.52,48400.0,29.45,29.52,29.45,29.52,48400.0
2022-10-11 11:45:00,29.52,29.6,29.52,29.59,61000.0,29.52,29.6,29.52,29.59,61000.0
2022-10-11 11:50:00,29.6,29.7,29.6,29.65,169900.0,29.6,29.7,29.6,29.65,169900.0
2022-10-11 11:55:00,29.61,29.61,29.55,29.55,75000.0,29.61,29.61,29.55,29.55,75000.0
2022-10-11 12:00:00,29.54,29.54,29.48,29.48,20000.0,29.54,29.54,29.48,29.48,20000.0
2022-10-11 12:05:00,29.48,29.48,29.41,29.42,83100.0,29.48,29.48,29.41,29.42,83100.0
2022-10-11 12:10:00,29.58,29.6,29.54,29.55,25000.0,29.58,29.6,29.54,29.55,25000.0
2022-10-11 12:15:00,29.54,29.6,29.54,29.6,52500.0,29.54,29.6,29.54,29.6,52500.0
2022-10-11 12:20:00,29.62,29.73,29.62,29.73,116200.0,29.62,29.73,29.62,29.73,116200.0
2022-10-11 12:25:00,29.7,29.72,29.69,29.69,15000.0,29.7,29.72,29.69,29.69,15000.0
2022-10-11 12:30:00,29.66,29.7,29.66,29.7,64400.0,29.66,29.7,29.66,29.7,64400.0
2022-10-11 12:35:00,29.71,29.71,29.66,29.66,30700.0,29.71,29.71,29.66,29.66,30700.0
2022-10-11 12:40:00,29.66,29.72,29.66,29.7,35700.0,29.66,29.72,29.66,29.7,35700.0
2022-10-11 12:45:00,29.72,29.79,29.72,29.76,64350.0,29.72,29.79,29.72,29.76,64350.0
2022-10-11 12:50:00,29.73,29.73,29.67,29.67,35900.0,29.73,29.73,29.67,29.67,35900.0
2022-10-11 12:55:00,29.7,29.7,29.7,29.7,15000.0,29.7,29.7,29.7,29.7,15000.0
2022-10-11 13:00:00,29.69,29.72,29.69,29.72,19050.0,29.69,29.72,29.69,29.72,19050.0
2022-10-11 13:05:00,29.69,29.71,29.67,29.69,103050.0,29.69,29.71,29.67,29.69,103050.0
2022-10-11 13:10:00,29.73,29.76,29.73,29.73,85000.0,29.73,29.76,29.73,29.73,85000.0
2022-10-11 13:15:00,29.73,29.86,29.73,29.86,230350.0,29.73,29.86,29.73,29.86,230350.0
2022-10-11 13:20:00,29.84,29.9,29.83,29.9,183650.0,29.84,29.9,29.83,29.9,183650.0
2022-10-11 13:25:00,29.82,29.82,29.77,29.77,40000.0,29.82,29.82,29.77,29.77,40000.0
2022-10-11 13:30:00,29.76,29.76,29.71,29.74,91250.0,29.76,29.76,29.71,29.74,91250.0
2022-10-11 13:35:00,29.79,29.81,29.78,29.78,20000.0,29.79,29.81,29.78,29.78,20000.0
2022-10-11 13:40:00,29.8,29.9,29.76,29.87,127600.0,29.8,29.9,29.76,29.87,127600.0
2022-10-11 13:45:00,29.9,29.9,29.84,29.88,145950.0,29.9,29.9,29.84,29.88,145950.0
2022-10-11 13:50:00,29.82,29.9,29.82,29.9,170000.0,29.82,29.9,29.82,29.9,170000.0
2022-10-11 13:55:00,29.87,29.93,29.87,29.92,281250.0,29.87,29.93,29.87,29.92,281250.0
2022-10-11 14:00:00,29.91,29.96,29.87,29.95,159400.0,29.91,29.96,29.87,29.95,159400.0
2022-10-11 14:05:00,29.97,29.97,29.85,29.85,62500.0,29.97,29.97,29.85,29.85,62500.0
2022-10-11 14:10:00,29.84,29.88,29.84,29.86,101400.0,29.84,29.88,29.84,29.86,101400.0
2022-10-11 14:15:00,29.82,29.84,29.77,29.77,55000.0,29.82,29.84,29.77,29.77,55000.0
2022-10-11 14:20:00,29.75,29.81,29.75,29.81,60000.0,29.75,29.81,29.75,29.81,60000.0
2022-10-11 14:25:00,29.89,29.9,29.89,29.9,75000.0,29.89,29.9,29.89,29.9,75000.0
2022-10-11 14:30:00,29.9,29.95,29.88,29.94,80350.0,29.9,29.95,29.88,29.94,80350.0
2022-10-11 14:35:00,29.9,29.92,29.85,29.85,40000.0,29.9,29.92,29.85,29.85,40000.0
2022-10-11 14:40:00,29.9,29.93,29.87,29.89,65950.0,29.9,29.93,29.87,29.89,65950.0
2022-10-11 14:45:00,29.84,29.84,29.69,29.69,55700.0,29.84,29.84,29.69,29.69,55700.0
2022-10-11 14:50:00,29.74,29.74,29.69,29.69,67600.0,29.74,29.74,29.69,29.69,67600.0
2022-10-11 14:55:00,29.67,29.74,29.67,29.68,181050.0,29.67,29.74,29.67,29.68,181050.0
2022-10-11 15:00:00,29.67,29.7,29.63,29.66,136450.0,29.67,29.7,29.63,29.66,136450.0
2022-10-11 15:05:00,29.67,29.7,29.67,29.67,40500.0,29.67,29.7,29.67,29.67,40500.0
2022-10-11 15:10:00,29.64,29.64,29.56,29.6,169200.0,29.64,29.64,29.56,29.6,169200.0
2022-10-11 15:15:00,29.58,29.66,29.56,29.62,120000.0,29.58,29.66,29.56,29.62,120000.0
2022-10-11 15:20:00,29.61,29.65,29.61,29.65,40800.0,29.61,29.65,29.61,29.65,40800.0
2022-10-11 15:25:00,29.65,29.66,29.62,29.63,65000.0,29.65,29.66,29.62,29.63,65000.0
2022-10-11 15:30:00,29.64,29.65,29.59,29.65,70050.0,29.64,29.65,29.59,29.65,70050.0
2022-10-11 15:35:00,29.67,29.72,29.64,29.72,150100.0,29.67,29.72,29.64,29.72,150100.0
2022-10-11 15:40:00,29.69,29.7,29.61,29.69,190700.0,29.69,29.7,29.61,29.69,190700.0
2022-10-11 15:45:00,29.69,29.79,29.67,29.79,190000.0,29.69,29.79,29.67,29.79,190000.0
2022-10-11 15:50:00,29.76,29.82,29.68,29.78,267100.0,29.76,29.82,29.68,29.78,267100.0
2022-10-11 15:55:00,29.81,29.86,29.78,29.82,781150.0,29.81,29.86,29.78,29.82,781150.0
2022-10-12 09:30:00,30.0,30.0,29.67,29.83,275650.0,30.0,30.0,29.67,29.83,275650.0
2022-10-12 09:35:00,29.91,30.17,29.91,30.14,84500.0,29.91,30.17,29.91,30.14,84500.0
2022-10-12 09:40:00,30.14,30.14,30.01,30.1,123350.0,30.14,30.14,30.01,30.1,123350.0
2022-10-12 09:45:00,30.15,30.21,30.03,30.03,107000.0,30.15,30.21,30.03,30.03,107000.0
2022-10-12 09:50:00,30.03,30.03,29.96,29.96,15000.0,30.03,30.03,29.96,29.96,15000.0
2022-10-12 09:55:00,29.91,30.01,29.87,30.01,75550.0,29.91,30.01,29.87,30.01,75550.0
2022-10-12 10:00:00,30.13,30.18,30.01,30.01,96650.0,30.13,30.18,30.01,30.01,96650.0
2022-10-12 10:05:00,30.12,30.12,29.93,29.93,20000.0,30.12,30.12,29.93,29.93,20000.0
2022-10-12 10:10:00,29.97,29.98,29.93,29.93,35250.0,29.97,29.98,29.93,29.93,35250.0
2022-10-12 10:15:00,29.93,30.01,29.93,30.0,45100.0,29.93,30.01,29.93,30.0,45100.0
2022-10-12 10:20:00,29.95,29.95,29.85,29.93,44350.0,29.95,29.95,29.85,29.93,44350.0
2022-10-12 10:25:00,30.08,30.13,30.08,30.13,45000.0,30.08,30.13,30.08,30.13,45000.0
2022-10-12 10:30:00,30.14,30.21,30.14,30.16,80000.0,30.14,30.21,30.14,30.16,80000.0
2022-10-12 10:35:00,30.1,30.1,30.1,30.1,10000.0,30.1,30.1,30.1,30.1,10000.0
2022-10-12 10:40:00,30.0,30.03,29.99,30.03,55000.0,30.0,30.03,29.99,30.03,55000.0
2022-10-12 10:45:00,30.05,30.1,30.03,30.03,25000.0,30.05,30.1,30.03,30.03,25000.0
2022-10-12 10:50:00,30.03,30.03,30.03,30.03,0.0,30.03,30.03,30.03,30.03,0.0
2022-10-12 10:55:00,30.09,30.09,30.07,30.07,10000.0,30.09,30.09,30.07,30.07,10000.0
2022-10-12 11:00:00,30.07,30.21,30.06,30.12,129050.0,30.07,30.21,30.06,30.12,129050.0
2022-10-12 11:05:00,30.14,30.17,30.14,30.16,27350.0,30.14,30.17,30.14,30.16,27350.0
2022-10-12 11:10:00,30.16,30.21,30.16,30.17,40050.0,30.16,30.21,30.16,30.17,40050.0
2022-10-12 11:15:00,30.13,30.2,30.13,30.18,70000.0,30.13,30.2,30.13,30.18,70000.0
2022-10-12 11:20:00,30.16,30.23,30.16,30.2,50000.0,30.16,30.23,30.16,30.2,50000.0
2022-10-12 11:25:00,30.24,30.24,30.24,30.24,5000.0,30.24,30.24,30.24,30.24,5000.0
2022-10-12 11:30:00,30.21,30.21,30.17,30.17,18650.0,30.21,30.21,30.17,30.17,18650.0
2022-10-12 11:35:00,30.21,30.26,30.21,30.24,52500.0,30.21,30.26,30.21,30.24,52500.0
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 11:45:00,30.24,30.24,30.24,30.24,0.0,30.24,30.24,30.24,30.24,0.0
2022-10-12 11:50:00,30.24,30.31,30.24,30.31,30000.0,30.24,30.31,30.24,30.31,30000.0
2022-10-12 11:55:00,30.31,30.31,30.3,30.31,5000.0,30.31,30.31,30.3,30.31,5000.0
2022-10-12 12:00:00,30.34,30.35,30.34,30.35,10000.0,30.34,30.35,30.34,30.35,10000.0
2022-10-12 12:05:00,30.28,30.3,30.2,30.2,163100.0,30.28,30.3,30.2,30.2,163100.0
2022-10-12 12:10:00,30.22,30.23,30.2,30.22,40000.0,30.22,30.23,30.2,30.22,40000.0
2022-10-12 12:15:00,30.26,30.3,30.26,30.3,20000.0,30.26,30.3,30.26,30.3,20000.0
2022-10-12 12:20:00,30.31,30.34,30.25,30.25,58700.0,30.31,30.34,30.25,30.25,58700.0
2022-10-12 12:25:00,30.26,30.29,30.23,30.24,90150.0,30.26,30.29,30.23,30.24,90150.0
2022-10-12 12:30:00,30.24,30.24,30.24,30.24,0.0,30.24,30.24,30.24,30.24,0.0
2022-10-12 12:35:00,30.25,30.25,30.2,30.2,98450.0,30.25,30.25,30.2,30.2,98450.0
2022-10-12 12:40:00,30.25,30.27,30.25,30.27,20750.0,30.25,30.27,30.25,30.27,20750.0
2022-10-12 12:45:00,30.3,30.3,30.3,30.3,5000.0,30.3,30.3,30.3,30.3,5000.0
2022-10-12 12:50:00,30.34,30.34,30.33,30.33,15000.0,30.34,30.34,30.33,30.33,15000.0
2022-10-12 12:55:00,30.34,30.37,30.33,30.37,148050.0,30.34,30.37,30.33,30.37,148050.0
2022-10-12 13:00:00,30.37,30.37,30.32,30.33,105000.0,30.37,30.37,30.32,30.33,105000.0
2022-10-12 13:05:00,30.31,30.31,30.31,30.31,5000.0,30.31,30.31,30.31,30.31,5000.0
2022-10-12 13:10:00,30.3,30.3,30.3,30.3,10000.0,30.3,30.3,30.3,30.3,10000.0
2022-10-12 13:15:00,30.27,30.28,30.25,30.25,20250.0,30.27,30.28,30.25,30.25,20250.0
2022-10-12 13:20:00,30.24,30.24,30.23,30.23,15000.0,30.24,30.24,30.23,30.23,15000.0
2022-10-12 13:25:00,30.26,30.3,30.26,30.3,47200.0,30.26,30.3,30.26,30.3,47200.0
2022-10-12 13:30:00,30.31,30.32,30.28,30.28,40000.0,30.31,30.32,30.28,30.28,40000.0
2022-10-12 13:35:00,30.29,30.29,30.26,30.26,20000.0,30.29,30.29,30.26,30.26,20000.0
2022-10-12 13:40:00,30.27,30.27,30.27,30.27,20000.0,30.27,30.27,30.27,30.27,20000.0
2022-10-12 13:45:00,30.29,30.3,30.29,30.3,35000.0,30.29,30.3,30.29,30.3,35000.0
2022-10-12 13:50:00,30.31,30.32,30.28,30.32,40000.0,30.31,30.32,30.28,30.32,40000.0
2022-10-12 13:55:00,30.3,30.3,30.26,30.3,61600.0,30.3,30.3,30.26,30.3,61600.0
2022-10-12 14:00:00,30.32,30.36,30.27,30.31,152650.0,30.32,30.36,30.27,30.31,152650.0
2022-10-12 14:05:00,30.4,30.47,30.38,30.41,164750.0,30.4,30.47,30.38,30.41,164750.0
2022-10-12 14:10:00,30.41,30.5,30.38,30.47,156650.0,30.41,30.5,30.38,30.47,156650.0
2022-10-12 14:15:00,30.48,30.49,30.42,30.49,45000.0,30.48,30.49,30.42,30.49,45000.0
2022-10-12 14:20:00,30.47,30.49,30.45,30.47,57700.0,30.47,30.49,30.45,30.47,57700.0
2022-10-12 14:25:00,30.46,30.58,30.46,30.57,76850.0,30.46,30.58,30.46,30.57,76850.0
2022-10-12 14:30:00,30.57,30.6,30.53,30.53,80000.0,30.57,30.6,30.53,30.53,80000.0
2022-10-12 14:35:00,30.55,30.59,30.53,30.56,85300.0,30.55,30.59,30.53,30.56,85300.0
2022-10-12 14:40:00,30.54,30.58,30.53,30.58,15000.0,30.54,30.58,30.53,30.58,15000.0
2022-10-12 14:45:00,30.52,30.52,30.45,30.45,50000.0,30.52,30.52,30.45,30.45,50000.0
2022-10-12 14:50:00,30.44,30.46,30.4,30.41,30000.0,30.44,30.46,30.4,30.41,30000.0
2022-10-12 14:55:00,30.44,30.49,30.41,30.46,65400.0,30.44,30.49,30.41,30.46,65400.0
2022-10-12 15:00:00,30.42,30.44,30.39,30.42,60000.0,30.42,30.44,30.39,30.42,60000.0
2022-10-12 15:05:00,30.45,30.47,30.45,30.47,39350.0,30.45,30.47,30.45,30.47,39350.0
2022-10-12 15:10:00,30.45,30.48,30.43,30.45,115000.0,30.45,30.48,30.43,30.45,115000.0
2022-10-12 15:15:00,30.47,30.49,30.43,30.48,100700.0,30.47,30.49,30.43,30.48,100700.0
2022-10-12 15:20:00,30.46,30.49,30.44,30.44,50000.0,30.46,30.49,30.44,30.44,50000.0
2022-10-12 15:25:00,30.45,30.46,30.42,30.43,65000.0,30.45,30.46,30.42,30.43,65000.0
2022-10-12 15:30:00,30.42,30.48,30.37,30.48,188700.0,30.42,30.48,30.37,30.48,188700.0
2022-10-12 15:35:00,30.48,30.49,30.44,30.46,106450.0,30.48,30.49,30.44,30.46,106450.0
2022-10-12 15:40:00,30.48,30.5,30.47,30.48,140150.0,30.48,30.5,30.47,30.48,140150.0
2022-10-12 15:45:00,30.48,30.59,30.46,30.46,427550.0,30.48,30.59,30.46,30.46,427550.0
2022-10-12 15:50:00,30.4,30.46,30.37,30.4,210300.0,30.4,30.46,30.37,30.4,210300.0
2022-10-12 15:55:00,30.4,30.52,30.36,30.43,1043300.0,30.4,30.52,30.36,30.43,1043300.0
2022-10-13 09:30:00,29.72,29.72,29.44,29.44,198450.0,29.72,29.72,29.44,29.44,198450.0
2022-10-13 09:35:00,29.49,29.63,29.49,29.54,75000.0,29.49,29.63,29.49,29.54,75000.0
2022-10-13 09:40:00,29.63,29.68,29.53,29.54,135100.0,29.63,29.68,29.53,29.54,135100.0
2022-10-13 09:45:00,29.56,29.85,29.56,29.83,145000.0,29.56,29.85,29.56,29.83,145000.0
2022-10-13 09:50:00,29.81,29.99,29.8,29.93,136950.0,29.81,29.99,29.8,29.93,136950.0
2022-10-13 09:55:00,29.9,29.92,29.86,29.89,212200.0,29.9,29.92,29.86,29.89,212200.0
2022-10-13 10:00:00,29.87,29.91,29.81,29.83,64950.0,29.87,29.91,29.81,29.83,64950.0
2022-10-13 10:05:00,29.91,30.0,29.8,30.0,103300.0,29.91,30.0,29.8,30.0,103300.0
2022-10-13 10:10:00,29.94,30.09,29.87,30.09,118000.0,29.94,30.09,29.87,30.09,118000.0
2022-10-13 10:15:00,30.04,30.09,29.91,29.91,40950.0,30.04,30.09,29.91,29.91,40950.0
2022-10-13 10:20:00,29.96,29.98,29.93,29.98,40000.0,29.96,29.98,29.93,29.98,40000.0
2022-10-13 10:25:00,29.97,29.97,29.8,29.82,91650.0,29.97,29.97,29.8,29.82,91650.0
2022-10-13 10:30:00,29.84,30.08,29.84,30.02,90100.0,29.84,30.08,29.84,30.02,90100.0
2022-10-13 10:35:00,29.95,30.09,29.95,30.09,125250.0,29.95,30.09,29.95,30.09,125250.0
2022-10-13 10:40:00,30.06,30.11,30.0,30.02,45000.0,30.06,30.11,30.0,30.02,45000.0
2022-10-13 10:45:00,30.05,30.12,30.05,30.12,92500.0,30.05,30.12,30.05,30.12,92500.0
2022-10-13 10:50:00,30.03,30.08,29.99,30.05,40000.0,30.03,30.08,29.99,30.05,40000.0
2022-10-13 10:55:00,30.18,30.25,30.11,30.24,89950.0,30.18,30.25,30.11,30.24,89950.0
2022-10-13 11:00:00,30.17,30.18,30.11,30.18,20000.0,30.17,30.18,30.11,30.18,20000.0
2022-10-13 11:05:00,30.18,30.38,30.18,30.36,130000.0,30.18,30.38,30.18,30.36,130000.0
2022-10-13 11:10:00,30.33,30.35,30.3,30.35,20000.0,30.33,30.35,30.3,30.35,20000.0
2022-10-13 11:15:00,30.4,30.59,30.4,30.52,189300.0,30.4,30.59,30.4,30.52,189300.0
2022-10-13 11:20:00,30.51,30.75,30.46,30.49,212850.0,30.51,30.75,30.46,30.49,212850.0
2022-10-13 11:25:00,30.44,30.55,30.44,30.53,78650.0,30.44,30.55,30.44,30.53,78650.0
2022-10-13 11:30:00,30.53,30.55,30.47,30.55,25250.0,30.53,30.55,30.47,30.55,25250.0
2022-10-13 11:35:00,30.59,30.8,30.57,30.77,66100.0,30.59,30.8,30.57,30.77,66100.0
2022-10-13 11:40:00,30.78,30.86,30.73,30.73,70150.0,30.78,30.86,30.73,30.73,70150.0
2022-10-13 11:45:00,30.68,30.69,30.62,30.64,35000.0,30.68,30.69,30.62,30.64,35000.0
2022-10-13 11:50:00,30.69,30.73,30.69,30.69,35000.0,30.69,30.73,30.69,30.69,35000.0
2022-10-13 11:55:00,30.66,30.66,30.66,30.66,12400.0,30.66,30.66,30.66,30.66,12400.0
2022-10-13 12:00:00,30.71,30.86,30.71,30.86,117500.0,30.71,30.86,30.71,30.86,117500.0
2022-10-13 12:05:00,30.79,30.79,30.75,30.75,45000.0,30.79,30.79,30.75,30.75,45000.0
2022-10-13 12:10:00,30.7,30.71,30.66,30.69,70000.0,30.7,30.71,30.66,30.69,70000.0
2022-10-13 12:15:00,30.67,30.67,30.62,30.62,65000.0,30.67,30.67,30.62,30.62,65000.0
2022-10-13 12:20:00,30.55,30.64,30.5,30.62,86650.0,30.55,30.64,30.5,30.62,86650.0
2022-10-13 12:25:00,30.61,30.61,30.6,30.6,10000.0,30.61,30.61,30.6,30.6,10000.0
2022-10-13 12:30:00,30.62,30.68,30.62,30.67,142850.0,30.62,30.68,30.62,30.67,142850.0
2022-10-13 12:35:00,30.7,30.74,30.7,30.72,141350.0,30.7,30.74,30.7,30.72,141350.0
2022-10-13 12:40:00,30.73,30.8,30.73,30.8,15000.0,30.73,30.8,30.73,30.8,15000.0
2022-10-13 12:45:00,30.77,30.79,30.76,30.79,30000.0,30.77,30.79,30.76,30.79,30000.0
2022-10-13 12:50:00,30.84,30.89,30.84,30.87,55000.0,30.84,30.89,30.84,30.87,55000.0
2022-10-13 12:55:00,30.85,30.89,30.83,30.83,82600.0,30.85,30.89,30.83,30.83,82600.0
2022-10-13 13:00:00,30.88,30.95,30.88,30.93,50000.0,30.88,30.95,30.88,30.93,50000.0
2022-10-13 13:05:00,30.9,30.91,30.9,30.91,15000.0,30.9,30.91,30.9,30.91,15000.0
2022-10-13 13:10:00,30.89,30.89,30.89,30.89,5000.0,30.89,30.89,30.89,30.89,5000.0
2022-10-13 13:15:00,30.93,31.04,30.93,31.04,120850.0,30.93,31.04,30.93,31.04,120850.0
2022-10-13 13:20:00,31.17,31.17,31.12,31.15,35000.0,31.17,31.17,31.12,31.15,35000.0
2022-10-13 13:25:00,31.18,31.24,31.16,31.24,40000.0,31.18,31.24,31.16,31.24,40000.0
2022-10-13 13:30:00,31.27,31.4,31.26,31.39,218250.0,31.27,31.4,31.26,31.39,218250.0
2022-10-13 13:35:00,31.4,31.41,31.32,31.34,132300.0,31.4,31.41,31.32,31.34,132300.0
2022-10-13 13:40:00,31.35,31.35,31.29,31.29,100200.0,31.35,31.35,31.29,31.29,100200.0
2022-10-13 13:45:00,31.27,31.27,31.25,31.27,40000.0,31.27,31.27,31.25,31.27,40000.0
2022-10-13 13:50:00,31.27,31.32,31.27,31.27,52500.0,31.27,31.32,31.27,31.27,52500.0
2022-10-13 13:55:00,31.27,31.29,31.27,31.27,80000.0,31.27,31.29,31.27,31.27,80000.0
2022-10-13 14:00:00,31.25,31.29,31.23,31.27,90250.0,31.25,31.29,31.23,31.27,90250.0
2022-10-13 14:05:00,31.24,31.24,31.19,31.19,38500.0,31.24,31.24,31.19,31.19,38500.0
2022-10-13 14:10:00,31.21,31.21,31.14,31.18,55000.0,31.21,31.21,31.14,31.18,55000.0
2022-10-13 14:15:00,31.17,31.24,31.17,31.18,25000.0,31.17,31.24,31.17,31.18,25000.0
2022-10-13 14:20:00,31.16,31.16,31.15,31.15,23700.0,31.16,31.16,31.15,31.15,23700.0
2022-10-13 14:25:00,31.15,31.15,31.1,31.11,80050.0,31.15,31.15,31.1,31.11,80050.0
2022-10-13 14:30:00,31.05,31.14,31.05,31.14,40000.0,31.05,31.14,31.05,31.14,40000.0
2022-10-13 14:35:00,31.13,31.21,31.13,31.2,25000.0,31.13,31.21,31.13,31.2,25000.0
2022-10-13 14:40:00,31.2,31.22,31.15,31.2,70100.0,31.2,31.22,31.15,31.2,70100.0
2022-10-13 14:45:00,31.21,31.26,31.19,31.26,44950.0,31.21,31.26,31.19,31.26,44950.0
2022-10-13 14:50:00,31.25,31.29,31.25,31.29,62400.0,31.25,31.29,31.25,31.29,62400.0
2022-10-13 14:55:00,31.29,31.39,31.28,31.38,105350.0,31.29,31.39,31.28,31.38,105350.0
2022-10-13 15:00:00,31.38,31.38,31.31,31.31,44100.0,31.38,31.38,31.31,31.31,44100.0
2022-10-13 15:05:00,31.33,31.41,31.33,31.4,75700.0,31.33,31.41,31.33,31.4,75700.0
2022-10-13 15:10:00,31.36,31.36,31.33,31.33,15000.0,31.36,31.36,31.33,31.33,15000.0
2022-10-13 15:15:00,31.34,31.39,31.33,31.34,70000.0,31.34,31.39,31.33,31.34,70000.0
2022-10-13 15:20:00,31.32,31.32,31.28,31.28,105000.0,31.32,31.32,31.28,31.28,105000.0
2022-10-13 15:25:00,31.29,31.29,31.22,31.23,50000.0,31.29,31.29,31.22,31.23,50000.0
2022-10-13 15:30:00,31.25,31.25,31.15,31.17,125200.0,31.25,31.25,31.15,31.17,125200.0
2022-10-13 15:35:00,31.16,31.17,31.11,31.17,90200.0,31.16,31.17,31.11,31.17,90200.0
2022-10-13 15:40:00,31.16,31.18,31.11,31.17,70000.0,31.16,31.18,31.11,31.17,70000.0
2022-10-13 15:45:00,31.15,31.22,31.15,31.21,55000.0,31.15,31.22,31.15,31.21,55000.0
2022-10-13 15:50:00,31.19,31.3,31.16,31.26,250150.0,31.19,31.3,31.16,31.26,250150.0
2022-10-13 15:55:00,31.23,31.23,31.16,31.17,606650.0,31.23,31.23,31.16,31.17,606650.0
2022-10-14 09:30:00,31.59,31.74,31.35,31.35,177050.0,31.59,31.74,31.35,31.35,177050.0
2022-10-14 09:35:00,31.4,31.55,31.4,31.55,89200.0,31.4,31.55,31.4,31.55,89200.0
2022-10-14 09:40:00,31.55,31.55,31.36,31.36,26650.0,31.55,31.55,31.36,31.36,26650.0
2022-10-14 09:45:00,31.14,31.19,31.05,31.12,33300.0,31.14,31.19,31.05,31.12,33300.0
2022-10-14 09:50:00,31.06,31.19,31.06,31.09,50000.0,31.06,31.19,31.06,31.09,50000.0
2022-10-14 09:55:00,31.06,31.14,31.04,31.04,139150.0,31.06,31.14,31.04,31.04,139150.0
2022-10-14 10:00:00,31.0,31.02,30.64,30.68,236350.0,31.0,31.02,30.64,30.68,236350.0
2022-10-14 10:05:00,30.72,30.97,30.72,30.93,54350.0,30.72,30.97,30.72,30.93,54350.0
2022-10-14 10:10:00,30.82,30.93,30.7,30.85,111500.0,30.82,30.93,30.7,30.85,111500.0
2022-10-14 10:15:00,30.8,30.86,30.8,30.86,35000.0,30.8,30.86,30.8,30.86,35000.0
2022-10-14 10:20:00,30.82,30.86,30.77,30.82,85000.0,30.82,30.86,30.77,30.82,85000.0
2022-10-14 10:25:00,30.82,30.95,30.81,30.95,55400.0,30.82,30.95,30.81,30.95,55400.0
2022-10-14 10:30:00,30.93,30.99,30.9,30.93,55300.0,30.93,30.99,30.9,30.93,55300.0
2022-10-14 10:35:00,30.87,30.98,30.87,30.96,64500.0,30.87,30.98,30.87,30.96,64500.0
2022-10-14 10:40:00,30.94,30.94,30.77,30.77,50150.0,30.94,30.94,30.77,30.77,50150.0
2022-10-14 10:45:00,30.78,30.78,30.74,30.77,50000.0,30.78,30.78,30.74,30.77,50000.0
2022-10-14 10:50:00,30.76,30.85,30.76,30.79,89300.0,30.76,30.85,30.76,30.79,89300.0
2022-10-14 10:55:00,30.79,30.83,30.78,30.83,35000.0,30.79,30.83,30.78,30.83,35000.0
2022-10-14 11:00:00,30.84,30.97,30.84,30.97,126650.0,30.84,30.97,30.84,30.97,126650.0
2022-10-14 11:05:00,30.93,30.93,30.86,30.86,60000.0,30.93,30.93,30.86,30.86,60000.0
2022-10-14 11:10:00,30.83,30.83,30.73,30.73,97400.0,30.83,30.83,30.73,30.73,97400.0
2022-10-14 11:15:00,30.81,30.81,30.71,30.8,65000.0,30.81,30.81,30.71,30.8,65000.0
2022-10-14 11:20:00,30.87,30.87,30.82,30.83,95000.0,30.87,30.87,30.82,30.83,95000.0
2022-10-14 11:25:00,30.83,30.95,30.79,30.79,185950.0,30.83,30.95,30.79,30.79,185950.0
2022-10-14 11:30:00,30.72,30.8,30.7,30.75,135000.0,30.72,30.8,30.7,30.75,135000.0
2022-10-14 11:35:00,30.75,30.78,30.68,30.78,231150.0,30.75,30.78,30.68,30.78,231150.0
2022-10-14 11:40:00,30.76,30.79,30.73,30.77,145200.0,30.76,30.79,30.73,30.77,145200.0
2022-10-14 11:45:00,30.69,30.79,30.69,30.73,324250.0,30.69,30.79,30.69,30.73,324250.0
2022-10-14 11:50:00,30.64,30.64,30.6,30.61,20000.0,30.64,30.64,30.6,30.61,20000.0
2022-10-14 11:55:00,30.6,30.6,30.54,30.54,17050.0,30.6,30.6,30.54,30.54,17050.0
2022-10-14 12:00:00,30.5,30.61,30.44,30.61,170900.0,30.5,30.61,30.44,30.61,170900.0
2022-10-14 12:05:00,30.63,30.63,30.58,30.6,190800.0,30.63,30.63,30.58,30.6,190800.0
2022-10-14 12:10:00,30.52,30.54,30.37,30.4,79700.0,30.52,30.54,30.37,30.4,79700.0
2022-10-14 12:15:00,30.35,30.43,30.35,30.43,24950.0,30.35,30.43,30.35,30.43,24950.0
2022-10-14 12:20:00,30.43,30.43,30.37,30.43,57150.0,30.43,30.43,30.37,30.43,57150.0
2022-10-14 12:25:00,30.47,30.5,30.45,30.45,21250.0,30.47,30.5,30.45,30.45,21250.0
2022-10-14 12:30:00,30.43,30.43,30.4,30.4,35000.0,30.43,30.43,30.4,30.4,35000.0
2022-10-14 12:35:00,30.39,30.42,30.36,30.42,20200.0,30.39,30.42,30.36,30.42,20200.0
2022-10-14 12:40:00,30.42,30.45,30.42,30.43,25750.0,30.42,30.45,30.42,30.43,25750.0
2022-10-14 12:45:00,30.41,30.41,30.41,30.41,15000.0,30.41,30.41,30.41,30.41,15000.0
2022-10-14 12:50:00,30.4,30.4,30.28,30.34,92550.0,30.4,30.4,30.28,30.34,92550.0
2022-10-14 12:55:00,30.33,30.35,30.33,30.35,31500.0,30.33,30.35,30.33,30.35,31500.0
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 13:05:00,30.38,30.38,30.38,30.38,0.0,30.38,30.38,30.38,30.38,0.0
2022-10-14 13:10:00,30.3,30.3,30.26,30.27,22500.0,30.3,30.3,30.26,30.27,22500.0
2022-10-14 13:15:00,30.28,30.29,30.28,30.28,15000.0,30.28,30.29,30.28,30.28,15000.0
2022-10-14 13:20:00,30.29,30.29,30.28,30.28,15000.0,30.29,30.29,30.28,30.28,15000.0
2022-10-14 13:25:00,30.32,30.36,30.32,30.36,17900.0,30.32,30.36,30.32,30.36,17900.0
2022-10-14 13:30:00,30.39,30.44,30.39,30.42,45000.0,30.39,30.44,30.39,30.42,45000.0
2022-10-14 13:35:00,30.37,30.37,30.37,30.37,5000.0,30.37,30.37,30.37,30.37,5000.0
2022-10-14 13:40:00,30.39,30.39,30.37,30.37,10000.0,30.39,30.39,30.37,30.37,10000.0
2022-10-14 13:45:00,30.39,30.39,30.39,30.39,5000.0,30.39,30.39,30.39,30.39,5000.0
2022-10-14 13:50:00,30.34,30.36,30.33,30.36,15000.0,30.34,30.36,30.33,30.36,15000.0
2022-10-14 13:55:00,30.32,30.38,30.32,30.33,25000.0,30.32,30.38,30.32,30.33,25000.0
2022-10-14 14:00:00,30.34,30.35,30.3,30.35,15000.0,30.34,30.35,30.3,30.35,15000.0
2022-10-14 14:05:00,30.35,30.35,30.29,30.3,50050.0,30.35,30.35,30.29,30.3,50050.0
2022-10-14 14:10:00,30.3,30.3,30.3,30.3,57500.0,30.3,30.3,30.3,30.3,57500.0
2022-10-14 14:15:00,30.3,30.3,30.27,30.27,32500.0,30.3,30.3,30.27,30.27,32500.0
2022-10-14 14:20:00,30.2,30.23,30.2,30.23,30000.0,30.2,30.23,30.2,30.23,30000.0
2022-10-14 14:25:00,30.23,30.23,30.18,30.18,20400.0,30.23,30.23,30.18,30.18,20400.0
2022-10-14 14:30:00,30.22,30.26,30.22,30.26,20400.0,30.22,30.26,30.22,30.26,20400.0
2022-10-14 14:35:00,30.26,30.27,30.26,30.27,55000.0,30.26,30.27,30.26,30.27,55000.0
2022-10-14 14:40:00,30.21,30.25,30.2,30.24,72600.0,30.21,30.25,30.2,30.24,72600.0
2022-10-14 14:45:00,30.22,30.27,30.22,30.23,79300.0,30.22,30.27,30.22,30.23,79300.0
2022-10-14 14:50:00,30.21,30.21,30.21,30.21,10000.0,30.21,30.21,30.21,30.21,10000.0
2022-10-14 14:55:00,30.18,30.19,30.18,30.19,10000.0,30.18,30.19,30.18,30.19,10000.0
2022-10-14 15:00:00,30.25,30.3,30.25,30.3,19700.0,30.25,30.3,30.25,30.3,19700.0
2022-10-14 15:05:00,30.27,30.29,30.22,30.22,45150.0,30.27,30.29,30.22,30.22,45150.0
2022-10-14 15:10:00,30.23,30.24,30.23,30.24,39650.0,30.23,30.24,30.23,30.24,39650.0
2022-10-14 15:15:00,30.21,30.21,30.21,30.21,5000.0,30.21,30.21,30.21,30.21,5000.0
2022-10-14 15:20:00,30.23,30.28,30.22,30.28,34150.0,30.23,30.28,30.22,30.28,34150.0
2022-10-14 15:25:00,30.28,30.31,30.27,30.31,45000.0,30.28,30.31,30.27,30.31,45000.0
2022-10-14 15:30:00,30.32,30.32,30.29,30.31,38150.0,30.32,30.32,30.29,30.31,38150.0
2022-10-14 15:35:00,30.34,30.34,30.31,30.33,15000.0,30.34,30.34,30.31,30.33,15000.0
2022-10-14 15:40:00,30.33,30.37,30.32,30.37,56450.0,30.33,30.37,30.32,30.37,56450.0
2022-10-14 15:45:00,30.36,30.36,30.28,30.32,129150.0,30.36,30.36,30.28,30.32,129150.0
2022-10-14 15:50:00,30.35,30.39,30.26,30.26,135350.0,30.35,30.39,30.26,30.26,135350.0
2022-10-14 15:55:00,30.25,30.25,30.12,30.17,507700.0,30.25,30.25,30.12,30.17,507700.0
2022-10-17 09:30:00,30.8,30.95,30.68,30.95,135750.0,30.8,30.95,30.68,30.95,135750.0
2022-10-17 09:35:00,30.94,31.11,30.78,30.96,156650.0,30.94,31.11,30.78,30.96,156650.0
2022-10-17 09:40:00,31.02,31.02,30.94,30.94,60000.0,31.02,31.02,30.94,30.94,60000.0
2022-10-17 09:45:00,30.85,30.89,30.83,30.87,30000.0,30.85,30.89,30.83,30.87,30000.0
2022-10-17 09:50:00,31.03,31.13,31.03,31.04,45000.0,31.03,31.13,31.03,31.04,45000.0
2022-10-17 09:55:00,31.09,31.09,30.9,30.96,15000.0,31.09,31.09,30.9,30.96,15000.0
2022-10-17 10:00:00,30.94,31.08,30.86,31.02,25050.0,30.94,31.08,30.86,31.02,25050.0
2022-10-17 10:05:00,31.04,31.08,30.91,31.0,35000.0,31.04,31.08,30.91,31.0,35000.0
2022-10-17 10:10:00,31.08,31.1,31.06,31.06,15000.0,31.08,31.1,31.06,31.06,15000.0
2022-10-17 10:15:00,31.09,31.16,31.03,31.03,133700.0,31.09,31.16,31.03,31.03,133700.0
2022-10-17 10:20:00,31.08,31.1,30.94,31.0,35000.0,31.08,31.1,30.94,31.0,35000.0
2022-10-17 10:25:00,30.98,31.02,30.98,31.02,10000.0,30.98,31.02,30.98,31.02,10000.0
2022-10-17 10:30:00,30.99,30.99,30.99,30.99,5000.0,30.99,30.99,30.99,30.99,5000.0
2022-10-17 10:35:00,31.07,31.17,31.06,31.17,131800.0,31.07,31.17,31.06,31.17,131800.0
2022-10-17 10:40:00,31.09,31.12,31.08,31.12,15850.0,31.09,31.12,31.08,31.12,15850.0
2022-10-17 10:45:00,31.13,31.13,31.06,31.06,15000.0,31.13,31.13,31.06,31.06,15000.0
2022-10-17 10:50:00,31.08,31.12,31.04,31.04,20000.0,31.08,31.12,31.04,31.04,20000.0
2022-10-17 10:55:00,31.07,31.07,30.97,31.06,93550.0,31.07,31.07,30.97,31.06,93550.0
2022-10-17 11:00:00,31.0,31.13,31.0,31.04,105250.0,31.0,31.13,31.0,31.04,105250.0
2022-10-17 11:05:00,31.12,31.12,31.05,31.07,43000.0,31.12,31.12,31.05,31.07,43000.0
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 11:15:00,31.05,31.05,31.05,31.05,0.0,31.05,31.05,31.05,31.05,0.0
2022-10-17 11:20:00,31.11,31.15,31.11,31.13,34500.0,31.11,31.15,31.11,31.13,34500.0
2022-10-17 11:25:00,31.16,31.16,31.12,31.12,97100.0,31.16,31.16,31.12,31.12,97100.0
2022-10-17 11:30:00,31.13,31.13,31.13,31.13,5200.0,31.13,31.13,31.13,31.13,5200.0
2022-10-17 11:35:00,31.16,31.16,31.16,31.16,34900.0,31.16,31.16,31.16,31.16,34900.0
2022-10-17 11:40:00,31.19,31.22,31.19,31.19,20100.0,31.19,31.22,31.19,31.19,20100.0
2022-10-17 11:45:00,31.2,31.22,31.2,31.22,34350.0,31.2,31.22,31.2,31.22,34350.0
2022-10-17 11:50:00,31.22,31.27,31.22,31.27,52200.0,31.22,31.27,31.22,31.27,52200.0
2022-10-17 11:55:00,31.21,31.21,31.21,31.21,45100.0,31.21,31.21,31.21,31.21,45100.0
2022-10-17 12:00:00,31.21,31.21,31.21,31.21,0.0,31.21,31.21,31.21,31.21,0.0
2022-10-17 12:05:00,31.26,31.26,31.26,31.26,5100.0,31.26,31.26,31.26,31.26,5100.0
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 12:15:00,31.18,31.18,31.18,31.18,0.0,31.18,31.18,31.18,31.18,0.0
2022-10-17 12:20:00,31.11,31.12,31.11,31.12,10000.0,31.11,31.12,31.11,31.12,10000.0
2022-10-17 12:25:00,31.16,31.19,31.15,31.18,42700.0,31.16,31.19,31.15,31.18,42700.0
2022-10-17 12:30:00,31.21,31.21,31.2,31.2,15000.0,31.21,31.21,31.2,31.2,15000.0
2022-10-17 12:35:00,31.2,31.2,31.15,31.15,27650.0,31.2,31.2,31.15,31.15,27650.0
2022-10-17 12:40:00,31.16,31.16,31.1,31.1,20000.0,31.16,31.16,31.1,31.1,20000.0
2022-10-17 12:45:00,31.02,31.09,31.02,31.09,20000.0,31.02,31.09,31.02,31.09,20000.0
2022-10-17 12:50:00,31.09,31.09,31.09,31.09,0.0,31.09,31.09,31.09,31.09,0.0
2022-10-17 12:55:00,31.1,31.13,31.1,31.13,15000.0,31.1,31.13,31.1,31.13,15000.0
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 13:05:00,31.12,31.12,31.12,31.12,0.0,31.12,31.12,31.12,31.12,0.0
2022-10-17 13:10:00,31.14,31.15,31.11,31.15,20000.0,31.14,31.15,31.11,31.15,20000.0
2022-10-17 13:15:00,31.16,31.16,31.16,31.16,5000.0,31.16,31.16,31.16,31.16,5000.0
2022-10-17 13:20:00,31.08,31.16,31.08,31.16,47550.0,31.08,31.16,31.08,31.16,47550.0
2022-10-17 13:25:00,31.1,31.1,31.1,31.1,5000.0,31.1,31.1,31.1,31.1,5000.0
2022-10-17 13:30:00,31.1,31.13,31.1,31.12,25000.0,31.1,31.13,31.1,31.12,25000.0
2022-10-17 13:35:00,31.12,31.12,31.08,31.12,57200.0,31.12,31.12,31.08,31.12,57200.0
2022-10-17 13:40:00,31.16,31.18,31.12,31.18,111250.0,31.16,31.18,31.12,31.18,111250.0
2022-10-17 13:45:00,31.13,31.18,31.13,31.17,22500.0,31.13,31.18,31.13,31.17,22500.0
2022-10-17 13:50:00,31.19,31.2,31.05,31.06,190400.0,31.19,31.2,31.05,31.06,190400.0
2022-10-17 13:55:00,31.08,31.08,30.99,30.99,136850.0,31.08,31.08,30.99,30.99,136850.0
2022-10-17 14:00:00,31.03,31.03,30.94,30.94,75250.0,31.03,31.03,30.94,30.94,75250.0
2022-10-17 14:05:00,31.02,31.07,31.02,31.07,25000.0,31.02,31.07,31.02,31.07,25000.0
2022-10-17 14:10:00,31.06,31.08,30.94,30.97,71200.0,31.06,31.08,30.94,30.97,71200.0
2022-10-17 14:15:00,30.98,30.98,30.94,30.94,29900.0,30.98,30.98,30.94,30.94,29900.0
2022-10-17 14:20:00,30.97,30.97,30.94,30.94,15050.0,30.97,30.97,30.94,30.94,15050.0
2022-10-17 14:25:00,30.9,30.93,30.9,30.93,30000.0,30.9,30.93,30.9,30.93,30000.0
2022-10-17 14:30:00,30.95,30.95,30.92,30.92,15000.0,30.95,30.95,30.92,30.92,15000.0
2022-10-17 14:35:00,30.97,31.0,30.97,31.0,30750.0,30.97,31.0,30.97,31.0,30750.0
2022-10-17 14:40:00,31.04,31.06,31.02,31.06,16050.0,31.04,31.06,31.02,31.06,16050.0
2022-10-17 14:45:00,31.06,31.06,31.03,31.03,47050.0,31.06,31.06,31.03,31.03,47050.0
2022-10-17 14:50:00,31.0,31.02,31.0,31.02,37500.0,31.0,31.02,31.0,31.02,37500.0
2022-10-17 14:55:00,31.01,31.02,31.01,31.02,25150.0,31.01,31.02,31.01,31.02,25150.0
2022-10-17 15:00:00,31.0,31.01,30.97,31.01,42800.0,31.0,31.01,30.97,31.01,42800.0
2022-10-17 15:05:00,30.95,30.95,30.92,30.92,35000.0,30.95,30.95,30.92,30.92,35000.0
2022-10-17 15:10:00,30.93,30.95,30.93,30.95,30000.0,30.93,30.95,30.93,30.95,30000.0
2022-10-17 15:15:00,30.96,31.01,30.96,30.98,87700.0,30.96,31.01,30.96,30.98,87700.0
2022-10-17 15:20:00,30.97,31.02,30.92,31.01,140100.0,30.97,31.02,30.92,31.01,140100.0
2022-10-17 15:25:00,30.99,30.99,30.94,30.94,50000.0,30.99,30.99,30.94,30.94,50000.0
2022-10-17 15:30:00,30.95,31.03,30.95,30.97,37700.0,30.95,31.03,30.95,30.97,37700.0
2022-10-17 15:35:00,30.99,30.99,30.96,30.97,54300.0,30.99,30.99,30.96,30.97,54300.0
2022-10-17 15:40:00,30.96,31.01,30.92,31.0,125000.0,30.96,31.01,30.92,31.0,125000.0
2022-10-17 15:45:00,31.02,31.02,30.93,30.96,188700.0,31.02,31.02,30.93,30.96,188700.0
2022-10-17 15:50:00,30.95,30.98,30.93,30.95,281450.0,30.95,30.98,30.93,30.95,281450.0
2022-10-17 15:55:00,30.95,30.95,30.81,30.84,874800.0,30.95,30.95,30.81,30.84,874800.0
2022-10-18 09:30:00,31.65,31.76,31.46,31.68,300700.0,31.65,31.76,31.46,31.68,300700.0
2022-10-18 09:35:00,31.69,31.69,31.46,31.49,120000.0,31.69,31.69,31.46,31.49,120000.0
2022-10-18 09:40:00,31.35,31.41,31.35,31.4,38250.0,31.35,31.41,31.35,31.4,38250.0
2022-10-18 09:45:00,31.33,31.36,31.26,31.31,85550.0,31.33,31.36,31.26,31.31,85550.0
2022-10-18 09:50:00,31.25,31.31,31.13,31.13,79800.0,31.25,31.31,31.13,31.13,79800.0
2022-10-18 09:55:00,31.21,31.29,31.1,31.21,183300.0,31.21,31.29,31.1,31.21,183300.0
2022-10-18 10:00:00,31.22,31.32,31.0,31.1,112500.0,31.22,31.32,31.0,31.1,112500.0
2022-10-18 10:05:00,31.1,31.16,31.02,31.06,111950.0,31.1,31.16,31.02,31.06,111950.0
2022-10-18 10:10:00,31.04,31.04,30.99,31.04,131300.0,31.04,31.04,30.99,31.04,131300.0
2022-10-18 10:15:00,31.02,31.04,30.91,30.95,249150.0,31.02,31.04,30.91,30.95,249150.0
2022-10-18 10:20:00,30.9,30.95,30.84,30.85,101400.0,30.9,30.95,30.84,30.85,101400.0
2022-10-18 10:25:00,30.91,30.93,30.81,30.81,116250.0,30.91,30.93,30.81,30.81,116250.0
2022-10-18 10:30:00,30.84,30.84,30.77,30.77,53850.0,30.84,30.84,30.77,30.77,53850.0
2022-10-18 10:35:00,30.8,30.8,30.65,30.68,70350.0,30.8,30.8,30.65,30.68,70350.0
2022-10-18 10:40:00,30.71,30.88,30.68,30.88,62500.0,30.71,30.88,30.68,30.88,62500.0
2022-10-18 10:45:00,30.83,30.88,30.83,30.88,25000.0,30.83,30.88,30.83,30.88,25000.0
2022-10-18 10:50:00,30.99,30.99,30.83,30.85,110000.0,30.99,30.99,30.83,30.85,110000.0
2022-10-18 10:55:00,30.85,30.87,30.83,30.87,25000.0,30.85,30.87,30.83,30.87,25000.0
2022-10-18 11:00:00,30.86,30.9,30.84,30.89,37500.0,30.86,30.9,30.84,30.89,37500.0
2022-10-18 11:05:00,30.86,30.92,30.7,30.7,220800.0,30.86,30.92,30.7,30.7,220800.0
2022-10-18 11:10:00,30.74,30.78,30.62,30.68,172900.0,30.74,30.78,30.62,30.68,172900.0
2022-10-18 11:15:00,30.58,30.72,30.58,30.71,78800.0,30.58,30.72,30.58,30.71,78800.0
2022-10-18 11:20:00,30.69,30.71,30.67,30.71,55350.0,30.69,30.71,30.67,30.71,55350.0
2022-10-18 11:25:00,30.78,30.83,30.78,30.79,35000.0,30.78,30.83,30.78,30.79,35000.0
2022-10-18 11:30:00,30.72,30.73,30.63,30.63,37550.0,30.72,30.73,30.63,30.63,37550.0
2022-10-18 11:35:00,30.62,30.62,30.6,30.61,30000.0,30.62,30.62,30.6,30.61,30000.0
2022-10-18 11:40:00,30.61,30.64,30.61,30.64,10000.0,30.61,30.64,30.61,30.64,10000.0
2022-10-18 11:45:00,30.65,30.69,30.65,30.65,45000.0,30.65,30.69,30.65,30.65,45000.0
2022-10-18 11:50:00,30.69,30.73,30.69,30.73,32550.0,30.69,30.73,30.69,30.73,32550.0
2022-10-18 11:55:00,30.69,30.76,30.69,30.76,30000.0,30.69,30.76,30.69,30.76,30000.0
2022-10-18 12:00:00,30.81,30.81,30.76,30.77,42600.0,30.81,30.81,30.76,30.77,42600.0
2022-10-18 12:05:00,30.75,30.83,30.72,30.83,46800.0,30.75,30.83,30.72,30.83,46800.0
2022-10-18 12:10:00,30.87,30.88,30.75,30.82,87500.0,30.87,30.88,30.75,30.82,87500.0
2022-10-18 12:15:00,30.82,30.82,30.77,30.77,20000.0,30.82,30.82,30.77,30.77,20000.0
2022-10-18 12:20:00,30.74,30.74,30.7,30.7,10000.0,30.74,30.74,30.7,30.7,10000.0
2022-10-18 12:25:00,30.72,30.76,30.71,30.71,89650.0,30.72,30.76,30.71,30.71,89650.0
2022-10-18 12:30:00,30.67,30.74,30.67,30.74,45650.0,30.67,30.74,30.67,30.74,45650.0
2022-10-18 12:35:00,30.8,30.83,30.8,30.83,45000.0,30.8,30.83,30.8,30.83,45000.0
2022-10-18 12:40:00,30.79,30.83,30.79,30.82,45850.0,30.79,30.83,30.79,30.82,45850.0
2022-10-18 12:45:00,30.72,30.72,30.71,30.71,10000.0,30.72,30.72,30.71,30.71,10000.0
2022-10-18 12:50:00,30.75,30.75,30.75,30.75,5000.0,30.75,30.75,30.75,30.75,5000.0
2022-10-18 12:55:00,30.78,30.78,30.7,30.7,42500.0,30.78,30.78,30.7,30.7,42500.0
2022-10-18 13:00:00,30.71,30.71,30.68,30.68,20000.0,30.71,30.71,30.68,30.68,20000.0
2022-10-18 13:05:00,30.68,30.68,30.68,30.68,5000.0,30.68,30.68,30.68,30.68,5000.0
2022-10-18 13:10:00,30.66,30.76,30.64,30.76,75000.0,30.66,30.76,30.64,30.76,75000.0
2022-10-18 13:15:00,30.74,30.74,30.71,30.71,15000.0,30.74,30.74,30.71,30.71,15000.0
2022-10-18 13:20:00,30.71,30.71,30.71,30.71,0.0,30.71,30.71,30.71,30.71,0.0
2022-10-18 13:25:00,30.71,30.75,30.68,30.74,157450.0,30.71,30.75,30.68,30.74,157450.0
2022-10-18 13:30:00,30.76,30.8,30.73,30.8,35700.0,30.76,30.8,30.73,30.8,35700.0
2022-10-18 13:35:00,30.83,30.86,30.83,30.85,15000.0,30.83,30.86,30.83,30.85,15000.0
2022-10-18 13:40:00,30.83,30.85,30.78,30.79,75000.0,30.83,30.85,30.78,30.79,75000.0
2022-10-18 13:45:00,30.73,30.73,30.73,30.73,10000.0,30.73,30.73,30.73,30.73,10000.0
2022-10-18 13:50:00,30.79,30.8,30.75,30.75,75000.0,30.79,30.8,30.75,30.75,75000.0
2022-10-18 13:55:00,30.79,30.8,30.78,30.8,25000.0,30.79,30.8,30.78,30.8,25000.0
2022-10-18 14:00:00,30.78,30.84,30.77,30.8,75000.0,30.78,30.84,30.77,30.8,75000.0
2022-10-18 14:05:00,30.74,30.77,30.65,30.65,70000.0,30.74,30.77,30.65,30.65,70000.0
2022-10-18 14:10:00,30.65,30.65,30.65,30.65,5000.0,30.65,30.65,30.65,30.65,5000.0
2022-10-18 14:15:00,30.69,30.72,30.67,30.71,36400.0,30.69,30.72,30.67,30.71,36400.0
2022-10-18 14:20:00,30.75,30.75,30.68,30.72,44400.0,30.75,30.75,30.68,30.72,44400.0
2022-10-18 14:25:00,30.72,30.73,30.7,30.71,55000.0,30.72,30.73,30.7,30.71,55000.0
2022-10-18 14:30:00,30.7,30.71,30.7,30.7,47900.0,30.7,30.71,30.7,30.7,47900.0
2022-10-18 14:35:00,30.73,30.76,30.6,30.6,95300.0,30.73,30.76,30.6,30.6,95300.0
2022-10-18 14:40:00,30.6,30.7,30.54,30.6,42350.0,30.6,30.7,30.54,30.6,42350.0
2022-10-18 14:45:00,30.53,30.56,30.53,30.56,13150.0,30.53,30.56,30.53,30.56,13150.0
2022-10-18 14:50:00,30.53,30.59,30.52,30.55,50000.0,30.53,30.59,30.52,30.55,50000.0
2022-10-18 14:55:00,30.57,30.57,30.55,30.55,15000.0,30.57,30.57,30.55,30.55,15000.0
2022-10-18 15:00:00,30.55,30.57,30.5,30.54,81500.0,30.55,30.57,30.5,30.54,81500.0
2022-10-18 15:05:00,30.57,30.58,30.55,30.55,35000.0,30.57,30.58,30.55,30.55,35000.0
2022-10-18 15:10:00,30.51,30.51,30.51,30.51,5000.0,30.51,30.51,30.51,30.51,5000.0
2022-10-18 15:15:00,30.51,30.53,30.5,30.53,21900.0,30.51,30.53,30.5,30.53,21900.0
2022-10-18 15:20:00,30.57,30.64,30.57,30.64,31500.0,30.57,30.64,30.57,30.64,31500.0
2022-10-18 15:25:00,30.64,30.66,30.63,30.66,33250.0,30.64,30.66,30.63,30.66,33250.0
2022-10-18 15:30:00,30.66,30.78,30.66,30.78,76300.0,30.66,30.78,30.66,30.78,76300.0
2022-10-18 15:35:00,30.76,30.77,30.73,30.77,70000.0,30.76,30.77,30.73,30.77,70000.0
2022-10-18 15:40:00,30.76,30.81,30.75,30.79,70000.0,30.76,30.81,30.75,30.79,70000.0
2022-10-18 15:45:00,30.77,30.8,30.74,30.8,55000.0,30.77,30.8,30.74,30.8,55000.0
2022-10-18 15:50:00,30.83,30.84,30.76,30.78,98400.0,30.83,30.84,30.76,30.78,98400.0
2022-10-18 15:55:00,30.76,30.88,30.73,30.88,250150.0,30.76,30.88,30.73,30.88,250150.0
2022-10-19 09:30:00,30.78,31.03,30.78,30.9,119350.0,30.78,31.03,30.78,30.9,119350.0
2022-10-19 09:35:00,31.06,31.06,30.94,30.94,55000.0,31.06,31.06,30.94,30.94,55000.0
2022-10-19 09:40:00,30.74,31.02,30.74,31.02,17500.0,30.74,31.02,30.74,31.02,17500.0
2022-10-19 09:45:00,30.72,30.76,30.72,30.76,15000.0,30.72,30.76,30.72,30.76,15000.0
2022-10-19 09:50:00,30.8,30.81,30.7,30.7,26000.0,30.8,30.81,30.7,30.7,26000.0
2022-10-19 09:55:00,30.83,30.83,30.66,30.73,43750.0,30.83,30.83,30.66,30.73,43750.0
2022-10-19 10:00:00,30.65,30.71,30.65,30.69,30000.0,30.65,30.71,30.65,30.69,30000.0
2022-10-19 10:05:00,30.88,30.93,30.74,30.84,25000.0,30.88,30.93,30.74,30.84,25000.0
2022-10-19 10:10:00,30.82,30.94,30.82,30.94,20000.0,30.82,30.94,30.82,30.94,20000.0
2022-10-19 10:15:00,30.97,30.98,30.9,30.92,75000.0,30.97,30.98,30.9,30.92,75000.0
2022-10-19 10:20:00,30.96,31.0,30.86,30.97,56000.0,30.96,31.0,30.86,30.97,56000.0
2022-10-19 10:25:00,31.0,31.06,30.98,31.03,100000.0,31.0,31.06,30.98,31.03,100000.0
2022-10-19 10:30:00,31.04,31.04,30.89,30.89,20500.0,31.04,31.04,30.89,30.89,20500.0
2022-10-19 10:35:00,30.88,30.94,30.86,30.9,112150.0,30.88,30.94,30.86,30.9,112150.0
2022-10-19 10:40:00,30.92,30.92,30.79,30.79,48650.0,30.92,30.92,30.79,30.79,48650.0
2022-10-19 10:45:00,30.8,30.87,30.78,30.79,40000.0,30.8,30.87,30.78,30.79,40000.0
2022-10-19 10:50:00,30.78,30.78,30.71,30.71,10000.0,30.78,30.78,30.71,30.71,10000.0
2022-10-19 10:55:00,30.76,30.79,30.71,30.74,45150.0,30.76,30.79,30.71,30.74,45150.0
2022-10-19 11:00:00,30.81,30.85,30.77,30.77,65000.0,30.81,30.85,30.77,30.77,65000.0
2022-10-19 11:05:00,30.8,30.85,30.8,30.85,25000.0,30.8,30.85,30.8,30.85,25000.0
2022-10-19 11:10:00,30.9,30.9,30.89,30.89,13600.0,30.9,30.9,30.89,30.89,13600.0
2022-10-19 11:15:00,30.92,30.92,30.92,30.92,10000.0,30.92,30.92,30.92,30.92,10000.0
2022-10-19 11:20:00,30.92,30.96,30.83,30.83,50800.0,30.92,30.96,30.83,30.83,50800.0
2022-10-19 11:25:00,30.86,30.86,30.83,30.83,10000.0,30.86,30.86,30.83,30.83,10000.0
2022-10-19 11:30:00,30.91,31.0,30.91,30.99,80400.0,30.91,31.0,30.91,30.99,80400.0
2022-10-19 11:35:00,30.97,31.0,30.9,30.95,94450.0,30.97,31.0,30.9,30.95,94450.0
2022-10-19 11:40:00,30.96,30.96,30.96,30.96,5000.0,30.96,30.96,30.96,30.96,5000.0
2022-10-19 11:45:00,31.0,31.04,31.0,31.03,25000.0,31.0,31.04,31.0,31.03,25000.0
2022-10-19 11:50:00,31.03,31.08,31.03,31.08,96300.0,31.03,31.08,31.03,31.08,96300.0
2022-10-19 11:55:00,31.07,31.07,31.0,31.0,97500.0,31.07,31.07,31.0,31.0,97500.0
2022-10-19 12:00:00,31.0,31.0,30.95,30.95,25000.0,31.0,31.0,30.95,30.95,25000.0
2022-10-19 12:05:00,30.95,30.95,30.89,30.89,20000.0,30.95,30.95,30.89,30.89,20000.0
2022-10-19 12:10:00,30.89,30.93,30.89,30.89,56000.0,30.89,30.93,30.89,30.89,56000.0
2022-10-19 12:15:00,30.83,30.9,30.83,30.84,36000.0,30.83,30.9,30.83,30.84,36000.0
2022-10-19 12:20:00,30.82,30.82,30.82,30.82,10000.0,30.82,30.82,30.82,30.82,10000.0
2022-10-19 12:25:00,30.82,30.82,30.78,30.78,25000.0,30.82,30.82,30.78,30.78,25000.0
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 12:35:00,30.84,30.84,30.84,30.84,0.0,30.84,30.84,30.84,30.84,0.0
2022-10-19 12:40:00,30.75,30.75,30.64,30.67,77500.0,30.75,30.75,30.64,30.67,77500.0
2022-10-19 12:45:00,30.56,30.56,30.56,30.56,100000.0,30.56,30.56,30.56,30.56,100000.0
2022-10-19 12:50:00,30.61,30.63,30.6,30.61,85000.0,30.61,30.63,30.6,30.61,85000.0
2022-10-19 12:55:00,30.56,30.56,30.54,30.54,21400.0,30.56,30.56,30.54,30.54,21400.0
2022-10-19 13:00:00,30.53,30.55,30.42,30.42,96100.0,30.53,30.55,30.42,30.42,96100.0
2022-10-19 13:05:00,30.26,30.43,30.26,30.41,120000.0,30.26,30.43,30.26,30.41,120000.0
2022-10-19 13:10:00,30.4,30.42,30.38,30.4,71850.0,30.4,30.42,30.38,30.4,71850.0
2022-10-19 13:15:00,30.39,30.45,30.36,30.4,45400.0,30.39,30.45,30.36,30.4,45400.0
2022-10-19 13:20:00,30.41,30.41,30.36,30.39,35500.0,30.41,30.41,30.36,30.39,35500.0
2022-10-19 13:25:00,30.38,30.4,30.31,30.31,202500.0,30.38,30.4,30.31,30.31,202500.0
2022-10-19 13:30:00,30.39,30.4,30.39,30.4,25000.0,30.39,30.4,30.39,30.4,25000.0
2022-10-19 13:35:00,30.4,30.4,30.32,30.32,42500.0,30.4,30.4,30.32,30.32,42500.0
2022-10-19 13:40:00,30.4,30.4,30.4,30.4,5000.0,30.4,30.4,30.4,30.4,5000.0
2022-10-19 13:45:00,30.4,30.4,30.36,30.36,23150.0,30.4,30.4,30.36,30.36,23150.0
2022-10-19 13:50:00,30.37,30.44,30.37,30.44,110000.0,30.37,30.44,30.37,30.44,110000.0
2022-10-19 13:55:00,30.42,30.42,30.42,30.42,10000.0,30.42,30.42,30.42,30.42,10000.0
2022-10-19 14:00:00,30.43,30.46,30.43,30.46,16100.0,30.43,30.46,30.43,30.46,16100.0
2022-10-19 14:05:00,30.48,30.59,30.48,30.59,25000.0,30.48,30.59,30.48,30.59,25000.0
2022-10-19 14:10:00,30.59,30.6,30.53,30.55,70000.0,30.59,30.6,30.53,30.55,70000.0
2022-10-19 14:15:00,30.55,30.57,30.55,30.55,50400.0,30.55,30.57,30.55,30.55,50400.0
2022-10-19 14:20:00,30.53,30.53,30.51,30.51,20000.0,30.53,30.53,30.51,30.51,20000.0
2022-10-19 14:25:00,30.52,30.53,30.52,30.53,10000.0,30.52,30.53,30.52,30.53,10000.0
2022-10-19 14:30:00,30.52,30.58,30.52,30.58,25000.0,30.52,30.58,30.52,30.58,25000.0
2022-10-19 14:35:00,30.58,30.58,30.56,30.56,125750.0,30.58,30.58,30.56,30.56,125750.0
2022-10-19 14:40:00,30.58,30.58,30.58,30.58,10000.0,30.58,30.58,30.58,30.58,10000.0
2022-10-19 14:45:00,30.58,30.59,30.58,30.59,10000.0,30.58,30.59,30.58,30.59,10000.0
2022-10-19 14:50:00,30.59,30.59,30.59,30.59,0.0,30.59,30.59,30.59,30.59,0.0
2022-10-19 14:55:00,30.6,30.6,30.6,30.6,5000.0,30.6,30.6,30.6,30.6,5000.0
2022-10-19 15:00:00,30.57,30.58,30.54,30.54,41550.0,30.57,30.58,30.54,30.54,41550.0
2022-10-19 15:05:00,30.53,30.56,30.53,30.56,25000.0,30.53,30.56,30.53,30.56,25000.0
2022-10-19 15:10:00,30.59,30.59,30.57,30.57,30000.0,30.59,30.59,30.57,30.57,30000.0
2022-10-19 15:15:00,30.58,30.61,30.58,30.6,65000.0,30.58,30.61,30.58,30.6,65000.0
2022-10-19 15:20:00,30.59,30.59,30.59,30.59,23550.0,30.59,30.59,30.59,30.59,23550.0
2022-10-19 15:25:00,30.58,30.58,30.56,30.56,50000.0,30.58,30.58,30.56,30.56,50000.0
2022-10-19 15:30:00,30.55,30.59,30.54,30.57,66400.0,30.55,30.59,30.54,30.57,66400.0
2022-10-19 15:35:00,30.57,30.61,30.57,30.61,60000.0,30.57,30.61,30.57,30.61,60000.0
2022-10-19 15:40:00,30.58,30.6,30.53,30.55,42200.0,30.58,30.6,30.53,30.55,42200.0
2022-10-19 15:45:00,30.53,30.53,30.47,30.49,85900.0,30.53,30.53,30.47,30.49,85900.0
2022-10-19 15:50:00,30.47,30.55,30.47,30.53,202250.0,30.47,30.55,30.47,30.53,202250.0
2022-10-19 15:55:00,30.54,30.57,30.51,30.53,517900.0,30.54,30.57,30.51,30.53,517900.0
2022-10-20 09:30:00,30.62,30.68,30.54,30.68,181350.0,30.62,30.68,30.54,30.68,181350.0
2022-10-20 09:35:00,30.57,30.62,30.53,30.54,71850.0,30.57,30.62,30.53,30.54,71850.0
2022-10-20 09:40:00,30.49,30.64,30.49,30.57,78400.0,30.49,30.64,30.49,30.57,78400.0
2022-10-20 09:45:00,30.56,30.58,30.46,30.58,97250.0,30.56,30.58,30.46,30.58,97250.0
2022-10-20 09:50:00,30.6,30.66,30.57,30.61,30000.0,30.6,30.66,30.57,30.61,30000.0
2022-10-20 09:55:00,30.57,30.57,30.55,30.55,20000.0,30.57,30.57,30.55,30.55,20000.0
2022-10-20 10:00:00,30.6,30.66,30.6,30.66,55550.0,30.6,30.66,30.6,30.66,55550.0
2022-10-20 10:05:00,30.8,30.8,30.75,30.75,60300.0,30.8,30.8,30.75,30.75,60300.0
2022-10-20 10:10:00,30.8,30.8,30.73,30.73,62550.0,30.8,30.8,30.73,30.73,62550.0
2022-10-20 10:15:00,30.7,30.84,30.7,30.84,42850.0,30.7,30.84,30.7,30.84,42850.0
2022-10-20 10:20:00,30.85,30.87,30.74,30.79,74400.0,30.85,30.87,30.74,30.79,74400.0
2022-10-20 10:25:00,30.79,30.79,30.74,30.79,109300.0,30.79,30.79,30.74,30.79,109300.0
2022-10-20 10:30:00,30.78,30.78,30.75,30.75,15000.0,30.78,30.78,30.75,30.75,15000.0
2022-10-20 10:35:00,30.83,30.83,30.82,30.82,14950.0,30.83,30.83,30.82,30.82,14950.0
2022-10-20 10:40:00,30.83,30.83,30.77,30.78,30000.0,30.83,30.83,30.77,30.78,30000.0
2022-10-20 10:45:00,30.82,30.83,30.82,30.83,10000.0,30.82,30.83,30.82,30.83,10000.0
2022-10-20 10:50:00,30.84,30.88,30.84,30.88,20000.0,30.84,30.88,30.84,30.88,20000.0
2022-10-20 10:55:00,30.85,30.85,30.84,30.84,26600.0,30.85,30.85,30.84,30.84,26600.0
2022-10-20 11:00:00,30.86,30.86,30.86,30.86,55000.0,30.86,30.86,30.86,30.86,55000.0
2022-10-20 11:05:00,30.84,30.87,30.84,30.86,40000.0,30.84,30.87,30.84,30.86,40000.0
2022-10-20 11:10:00,30.86,30.88,30.84,30.84,112550.0,30.86,30.88,30.84,30.84,112550.0
2022-10-20 11:15:00,30.84,30.84,30.82,30.84,49500.0,30.84,30.84,30.82,30.84,49500.0
2022-10-20 11:20:00,30.83,30.83,30.83,30.83,16850.0,30.83,30.83,30.83,30.83,16850.0
2022-10-20 11:25:00,30.83,30.86,30.78,30.78,38550.0,30.83,30.86,30.78,30.78,38550.0
2022-10-20 11:30:00,30.79,30.87,30.79,30.87,46550.0,30.79,30.87,30.79,30.87,46550.0
2022-10-20 11:35:00,30.9,30.9,30.9,30.9,10000.0,30.9,30.9,30.9,30.9,10000.0
2022-10-20 11:40:00,30.91,30.91,30.9,30.9,15600.0,30.91,30.91,30.9,30.9,15600.0
2022-10-20 11:45:00,30.88,30.92,30.84,30.9,42200.0,30.88,30.92,30.84,30.9,42200.0
2022-10-20 11:50:00,30.92,30.94,30.92,30.94,17650.0,30.92,30.94,30.92,30.94,17650.0
2022-10-20 11:55:00,30.92,30.92,30.9,30.9,25000.0,30.92,30.92,30.9,30.9,25000.0
2022-10-20 12:00:00,30.84,30.84,30.84,30.84,17350.0,30.84,30.84,30.84,30.84,17350.0
2022-10-20 12:05:00,30.81,30.81,30.72,30.72,70000.0,30.81,30.81,30.72,30.72,70000.0
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 12:15:00,30.72,30.72,30.72,30.72,0.0,30.72,30.72,30.72,30.72,0.0
2022-10-20 12:20:00,30.77,30.84,30.74,30.84,37600.0,30.77,30.84,30.74,30.84,37600.0
2022-10-20 12:25:00,30.8,30.8,30.72,30.76,45000.0,30.8,30.8,30.72,30.76,45000.0
2022-10-20 12:30:00,30.76,30.76,30.76,30.76,0.0,30.76,30.76,30.76,30.76,0.0
2022-10-20 12:35:00,30.75,30.78,30.75,30.78,30000.0,30.75,30.78,30.75,30.78,30000.0
2022-10-20 12:40:00,30.78,30.78,30.73,30.73,49450.0,30.78,30.78,30.73,30.73,49450.0
2022-10-20 12:45:00,30.69,30.69,30.66,30.69,25050.0,30.69,30.69,30.66,30.69,25050.0
2022-10-20 12:50:00,30.62,30.71,30.62,30.71,25000.0,30.62,30.71,30.62,30.71,25000.0
2022-10-20 12:55:00,30.68,30.68,30.68,30.68,20000.0,30.68,30.68,30.68,30.68,20000.0
2022-10-20 13:00:00,30.7,30.7,30.68,30.7,30000.0,30.7,30.7,30.68,30.7,30000.0
2022-10-20 13:05:00,30.68,30.7,30.61,30.64,185000.0,30.68,30.7,30.61,30.64,185000.0
2022-10-20 13:10:00,30.64,30.65,30.64,30.65,20000.0,30.64,30.65,30.64,30.65,20000.0
2022-10-20 13:15:00,30.65,30.71,30.65,30.68,30000.0,30.65,30.71,30.65,30.68,30000.0
2022-10-20 13:20:00,30.67,30.78,30.67,30.74,65000.0,30.67,30.78,30.67,30.74,65000.0
2022-10-20 13:25:00,30.78,30.78,30.78,30.78,20000.0,30.78,30.78,30.78,30.78,20000.0
2022-10-20 13:30:00,30.77,30.77,30.68,30.68,95500.0,30.77,30.77,30.68,30.68,95500.0
2022-10-20 13:35:00,30.67,30.67,30.67,30.67,5000.0,30.67,30.67,30.67,30.67,5000.0
2022-10-20 13:40:00,30.67,30.74,30.64,30.74,104550.0,30.67,30.74,30.64,30.74,104550.0
2022-10-20 13:45:00,30.74,30.74,30.68,30.68,35000.0,30.74,30.74,30.68,30.68,35000.0
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 13:55:00,30.65,30.65,30.65,30.65,0.0,30.65,30.65,30.65,30.65,0.0
2022-10-20 14:00:00,30.65,30.65,30.65,30.65,0.0,30.65,30.65,30.65,30.65,0.0
2022-10-20 14:05:00,30.64,30.64,30.57,30.57,43200.0,30.64,30.64,30.57,30.57,43200.0
2022-10-20 14:10:00,30.57,30.61,30.55,30.59,134250.0,30.57,30.61,30.55,30.59,134250.0
2022-10-20 14:15:00,30.59,30.61,30.59,30.61,10000.0,30.59,30.61,30.59,30.61,10000.0
2022-10-20 14:20:00,30.64,30.64,30.62,30.62,15000.0,30.64,30.64,30.62,30.62,15000.0
2022-10-20 14:25:00,30.62,30.62,30.62,30.62,5000.0,30.62,30.62,30.62,30.62,5000.0
2022-10-20 14:30:00,30.61,30.66,30.61,30.66,30000.0,30.61,30.66,30.61,30.66,30000.0
2022-10-20 14:35:00,30.68,30.7,30.66,30.7,37150.0,30.68,30.7,30.66,30.7,37150.0
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 14:45:00,30.7,30.7,30.7,30.7,0.0,30.7,30.7,30.7,30.7,0.0
2022-10-20 14:50:00,30.62,30.63,30.61,30.62,40050.0,30.62,30.63,30.61,30.62,40050.0
2022-10-20 14:55:00,30.7,30.7,30.69,30.69,10600.0,30.7,30.7,30.69,30.69,10600.0
2022-10-20 15:00:00,30.69,30.69,30.67,30.69,37700.0,30.69,30.69,30.67,30.69,37700.0
2022-10-20 15:05:00,30.71,30.75,30.7,30.75,130000.0,30.71,30.75,30.7,30.75,130000.0
2022-10-20 15:10:00,30.75,30.75,30.75,30.75,0.0,30.75,30.75,30.75,30.75,0.0
2022-10-20 15:15:00,30.73,30.73,30.7,30.7,25000.0,30.73,30.73,30.7,30.7,25000.0
2022-10-20 15:20:00,30.7,30.71,30.7,30.71,30000.0,30.7,30.71,30.7,30.71,30000.0
2022-10-20 15:25:00,30.7,30.7,30.68,30.68,20000.0,30.7,30.7,30.68,30.68,20000.0
2022-10-20 15:30:00,30.69,30.69,30.64,30.65,30000.0,30.69,30.69,30.64,30.65,30000.0
2022-10-20 15:35:00,30.63,30.67,30.63,30.66,28550.0,30.63,30.67,30.63,30.66,28550.0
2022-10-20 15:40:00,30.66,30.68,30.63,30.68,77500.0,30.66,30.68,30.63,30.68,77500.0
2022-10-20 15:45:00,30.64,30.69,30.64,30.69,16300.0,30.64,30.69,30.64,30.69,16300.0
2022-10-20 15:50:00,30.7,30.77,30.7,30.77,30400.0,30.7,30.77,30.7,30.77,30400.0
2022-10-20 15:55:00,30.76,30.76,30.68,30.71,342150.0,30.76,30.76,30.68,30.71,342150.0
2022-10-21 09:30:00,30.72,30.72,30.52,30.56,503550.0,30.72,30.72,30.52,30.56,503550.0
2022-10-21 09:35:00,30.42,30.59,30.42,30.53,135700.0,30.42,30.59,30.42,30.53,135700.0
2022-10-21 09:40:00,30.48,30.51,30.4,30.45,73000.0,30.48,30.51,30.4,30.45,73000.0
2022-10-21 09:45:00,30.46,30.6,30.42,30.42,75300.0,30.46,30.6,30.42,30.42,75300.0
2022-10-21 09:50:00,30.42,30.55,30.31,30.54,80000.0,30.42,30.55,30.31,30.54,80000.0
2022-10-21 09:55:00,30.46,30.6,30.4,30.6,95400.0,30.46,30.6,30.4,30.6,95400.0
2022-10-21 10:00:00,30.63,30.67,30.58,30.58,125650.0,30.63,30.67,30.58,30.58,125650.0
2022-10-21 10:05:00,30.62,30.71,30.62,30.67,114550.0,30.62,30.71,30.62,30.67,114550.0
2022-10-21 10:10:00,30.67,30.67,30.67,30.67,10000.0,30.67,30.67,30.67,30.67,10000.0
2022-10-21 10:15:00,30.72,30.77,30.66,30.77,139400.0,30.72,30.77,30.66,30.77,139400.0
2022-10-21 10:20:00,30.76,30.76,30.56,30.56,180000.0,30.76,30.76,30.56,30.56,180000.0
2022-10-21 10:25:00,30.51,30.63,30.4,30.45,45000.0,30.51,30.63,30.4,30.45,45000.0
2022-10-21 10:30:00,30.49,30.49,30.38,30.38,62500.0,30.49,30.49,30.38,30.38,62500.0
2022-10-21 10:35:00,30.35,30.38,30.32,30.37,45000.0,30.35,30.38,30.32,30.37,45000.0
2022-10-21 10:40:00,30.33,30.35,30.33,30.35,11900.0,30.33,30.35,30.33,30.35,11900.0
2022-10-21 10:45:00,30.36,30.47,30.36,30.4,153250.0,30.36,30.47,30.36,30.4,153250.0
2022-10-21 10:50:00,30.4,30.4,30.37,30.37,10000.0,30.4,30.4,30.37,30.37,10000.0
2022-10-21 10:55:00,30.41,30.41,30.3,30.33,60200.0,30.41,30.41,30.3,30.33,60200.0
2022-10-21 11:00:00,30.33,30.33,30.33,30.33,0.0,30.33,30.33,30.33,30.33,0.0
2022-10-21 11:05:00,30.36,30.36,30.33,30.33,36150.0,30.36,30.36,30.33,30.33,36150.0
2022-10-21 11:10:00,30.39,30.43,30.22,30.22,70050.0,30.39,30.43,30.22,30.22,70050.0
2022-10-21 11:15:00,30.27,30.3,30.17,30.17,151700.0,30.27,30.3,30.17,30.17,151700.0
2022-10-21 11:20:00,30.2,30.27,30.2,30.2,60000.0,30.2,30.27,30.2,30.2,60000.0
2022-10-21 11:25:00,30.18,30.3,30.18,30.3,133550.0,30.18,30.3,30.18,30.3,133550.0
2022-10-21 11:30:00,30.28,30.39,30.28,30.36,20000.0,30.28,30.39,30.28,30.36,20000.0
2022-10-21 11:35:00,30.34,30.34,30.28,30.33,315000.0,30.34,30.34,30.28,30.33,315000.0
2022-10-21 11:40:00,30.31,30.36,30.3,30.32,70800.0,30.31,30.36,30.3,30.32,70800.0
2022-10-21 11:45:00,30.36,30.36,30.29,30.3,40050.0,30.36,30.36,30.29,30.3,40050.0
2022-10-21 11:50:00,30.36,30.36,30.32,30.34,40000.0,30.36,30.36,30.32,30.34,40000.0
2022-10-21 11:55:00,30.32,30.35,30.32,30.35,42950.0,30.32,30.35,30.32,30.35,42950.0
2022-10-21 12:00:00,30.39,30.41,30.33,30.4,364050.0,30.39,30.41,30.33,30.4,364050.0
2022-10-21 12:05:00,30.4,30.46,30.39,30.43,60350.0,30.4,30.46,30.39,30.43,60350.0
2022-10-21 12:10:00,30.44,30.44,30.34,30.42,60000.0,30.44,30.44,30.34,30.42,60000.0
2022-10-21 12:15:00,30.4,30.5,30.4,30.41,85000.0,30.4,30.5,30.4,30.41,85000.0
2022-10-21 12:20:00,30.41,30.46,30.4,30.46,86200.0,30.41,30.46,30.4,30.46,86200.0
2022-10-21 12:25:00,30.44,30.47,30.4,30.4,75000.0,30.44,30.47,30.4,30.4,75000.0
2022-10-21 12:30:00,30.39,30.43,30.39,30.4,51350.0,30.39,30.43,30.39,30.4,51350.0
2022-10-21 12:35:00,30.43,30.43,30.31,30.31,35000.0,30.43,30.43,30.31,30.31,35000.0
2022-10-21 12:40:00,30.33,30.38,30.33,30.38,110000.0,30.33,30.38,30.33,30.38,110000.0
2022-10-21 12:45:00,30.41,30.48,30.41,30.48,47500.0,30.41,30.48,30.41,30.48,47500.0
2022-10-21 12:50:00,30.49,30.49,30.46,30.47,69900.0,30.49,30.49,30.46,30.47,69900.0
2022-10-21 12:55:00,30.47,30.53,30.47,30.48,70100.0,30.47,30.53,30.47,30.48,70100.0
2022-10-21 13:00:00,30.5,30.55,30.5,30.54,154100.0,30.5,30.55,30.5,30.54,154100.0
2022-10-21 13:05:00,30.52,30.54,30.49,30.5,110850.0,30.52,30.54,30.49,30.5,110850.0
2022-10-21 13:10:00,30.52,30.53,30.5,30.53,55000.0,30.52,30.53,30.5,30.53,55000.0
2022-10-21 13:15:00,30.5,30.58,30.5,30.54,515050.0,30.5,30.58,30.5,30.54,515050.0
2022-10-21 13:20:00,30.55,30.55,30.52,30.52,61250.0,30.55,30.55,30.52,30.52,61250.0
2022-10-21 13:25:00,30.54,30.54,30.54,30.54,25000.0,30.54,30.54,30.54,30.54,25000.0
2022-10-21 13:30:00,30.54,30.58,30.54,30.54,90000.0,30.54,30.58,30.54,30.54,90000.0
2022-10-21 13:35:00,30.52,30.52,30.5,30.51,30000.0,30.52,30.52,30.5,30.51,30000.0
2022-10-21 13:40:00,30.56,30.56,30.52,30.56,35100.0,30.56,30.56,30.52,30.56,35100.0
2022-10-21 13:45:00,30.56,30.56,30.54,30.54,70000.0,30.56,30.56,30.54,30.54,70000.0
2022-10-21 13:50:00,30.56,30.61,30.56,30.58,120000.0,30.56,30.61,30.56,30.58,120000.0
2022-10-21 13:55:00,30.62,30.62,30.51,30.57,85000.0,30.62,30.62,30.51,30.57,85000.0
2022-10-21 14:00:00,30.57,30.59,30.55,30.59,81650.0,30.57,30.59,30.55,30.59,81650.0
2022-10-21 14:05:00,30.6,30.66,30.58,30.66,174150.0,30.6,30.66,30.58,30.66,174150.0
2022-10-21 14:10:00,30.66,30.7,30.66,30.68,30200.0,30.66,30.7,30.66,30.68,30200.0
2022-10-21 14:15:00,30.64,30.65,30.64,30.65,11900.0,30.64,30.65,30.64,30.65,11900.0
2022-10-21 14:20:00,30.65,30.65,30.64,30.64,10000.0,30.65,30.65,30.64,30.64,10000.0
2022-10-21 14:25:00,30.67,30.7,30.67,30.67,58000.0,30.67,30.7,30.67,30.67,58000.0
2022-10-21 14:30:00,30.69,30.69,30.69,30.69,5000.0,30.69,30.69,30.69,30.69,5000.0
2022-10-21 14:35:00,30.71,30.74,30.71,30.74,44100.0,30.71,30.74,30.71,30.74,44100.0
2022-10-21 14:40:00,30.75,30.77,30.67,30.67,75700.0,30.75,30.77,30.67,30.67,75700.0
2022-10-21 14:45:00,30.72,30.72,30.67,30.67,16200.0,30.72,30.72,30.67,30.67,16200.0
2022-10-21 14:50:00,30.71,30.71,30.66,30.66,15000.0,30.71,30.71,30.66,30.66,15000.0
2022-10-21 14:55:00,30.7,30.78,30.69,30.78,68400.0,30.7,30.78,30.69,30.78,68400.0
2022-10-21 15:00:00,30.77,30.81,30.72,30.81,95000.0,30.77,30.81,30.72,30.81,95000.0
2022-10-21 15:05:00,30.8,30.8,30.79,30.8,25000.0,30.8,30.8,30.79,30.8,25000.0
2022-10-21 15:10:00,30.77,30.82,30.77,30.8,80450.0,30.77,30.82,30.77,30.8,80450.0
2022-10-21 15:15:00,30.82,30.82,30.82,30.82,10000.0,30.82,30.82,30.82,30.82,10000.0
2022-10-21 15:20:00,30.84,30.87,30.83,30.87,104500.0,30.84,30.87,30.83,30.87,104500.0
2022-10-21 15:25:00,30.9,30.92,30.9,30.9,50000.0,30.9,30.92,30.9,30.9,50000.0
2022-10-21 15:30:00,30.89,30.91,30.89,30.9,40000.0,30.89,30.91,30.89,30.9,40000.0
2022-10-21 15:35:00,30.92,30.94,30.89,30.94,50000.0,30.92,30.94,30.89,30.94,50000.0
2022-10-21 15:40:00,30.94,30.98,30.94,30.97,95000.0,30.94,30.98,30.94,30.97,95000.0
2022-10-21 15:45:00,30.96,31.03,30.96,31.02,115350.0,30.96,31.03,30.96,31.02,115350.0
2022-10-21 15:50:00,31.02,31.02,30.96,31.01,358800.0,31.02,31.02,30.96,31.01,358800.0
2022-10-21 15:55:00,30.95,31.01,30.93,30.97,525800.0,30.95,31.01,30.93,30.97,525800.0
2022-10-24 09:30:00,31.2,31.2,30.8,31.0,336400.0,31.2,31.2,30.8,31.0,336400.0
2022-10-24 09:35:00,30.99,31.06,30.98,31.0,95550.0,30.99,31.06,30.98,31.0,95550.0
2022-10-24 09:40:00,30.92,30.96,30.9,30.96,162900.0,30.92,30.96,30.9,30.96,162900.0
2022-10-24 09:45:00,31.03,31.13,31.03,31.05,176700.0,31.03,31.13,31.03,31.05,176700.0
2022-10-24 09:50:00,31.06,31.18,31.06,31.18,120700.0,31.06,31.18,31.06,31.18,120700.0
2022-10-24 09:55:00,31.18,31.26,31.11,31.12,153350.0,31.18,31.26,31.11,31.12,153350.0
2022-10-24 10:00:00,31.12,31.12,31.0,31.06,151750.0,31.12,31.12,31.0,31.06,151750.0
2022-10-24 10:05:00,31.04,31.06,30.95,30.98,106400.0,31.04,31.06,30.95,30.98,106400.0
2022-10-24 10:10:00,30.95,31.04,30.95,31.04,227750.0,30.95,31.04,30.95,31.04,227750.0
2022-10-24 10:15:00,30.95,30.96,30.89,30.96,130200.0,30.95,30.96,30.89,30.96,130200.0
2022-10-24 10:20:00,30.92,30.92,30.82,30.84,85000.0,30.92,30.92,30.82,30.84,85000.0
2022-10-24 10:25:00,30.89,30.94,30.84,30.92,105200.0,30.89,30.94,30.84,30.92,105200.0
2022-10-24 10:30:00,30.88,30.98,30.87,30.98,70250.0,30.88,30.98,30.87,30.98,70250.0
2022-10-24 10:35:00,30.97,31.03,30.93,30.97,148550.0,30.97,31.03,30.93,30.97,148550.0
2022-10-24 10:40:00,30.9,30.9,30.87,30.89,50000.0,30.9,30.9,30.87,30.89,50000.0
2022-10-24 10:45:00,30.86,30.86,30.8,30.8,143300.0,30.86,30.86,30.8,30.8,143300.0
2022-10-24 10:50:00,30.78,30.92,30.78,30.9,103250.0,30.78,30.92,30.78,30.9,103250.0
2022-10-24 10:55:00,30.93,31.01,30.93,31.01,34200.0,30.93,31.01,30.93,31.01,34200.0
2022-10-24 11:00:00,31.02,31.17,31.02,31.17,105800.0,31.02,31.17,31.02,31.17,105800.0
2022-10-24 11:05:00,31.05,31.12,31.0,31.01,76500.0,31.05,31.12,31.0,31.01,76500.0
2022-10-24 11:10:00,31.01,31.07,31.01,31.07,75000.0,31.01,31.07,31.01,31.07,75000.0
2022-10-24 11:15:00,31.04,31.08,30.97,30.97,61450.0,31.04,31.08,30.97,30.97,61450.0
2022-10-24 11:20:00,31.01,31.08,30.99,31.08,30000.0,31.01,31.08,30.99,31.08,30000.0
2022-10-24 11:25:00,31.02,31.05,31.01,31.05,70000.0,31.02,31.05,31.01,31.05,70000.0
2022-10-24 11:30:00,31.03,31.03,31.02,31.02,30000.0,31.03,31.03,31.02,31.02,30000.0
2022-10-24 11:35:00,31.03,31.04,30.97,30.97,159000.0,31.03,31.04,30.97,30.97,159000.0
2022-10-24 11:40:00,30.97,31.0,30.96,30.97,108700.0,30.97,31.0,30.96,30.97,108700.0
2022-10-24 11:45:00,30.94,30.96,30.91,30.93,45300.0,30.94,30.96,30.91,30.93,45300.0
2022-10-24 11:50:00,30.93,31.0,30.93,30.98,120050.0,30.93,31.0,30.93,30.98,120050.0
2022-10-24 11:55:00,30.97,31.03,30.97,31.03,59000.0,30.97,31.03,30.97,31.03,59000.0
2022-10-24 12:00:00,31.03,31.03,31.03,31.03,5000.0,31.03,31.03,31.03,31.03,5000.0
2022-10-24 12:05:00,30.96,30.99,30.96,30.98,133750.0,30.96,30.99,30.96,30.98,133750.0
2022-10-24 12:10:00,31.0,31.03,30.93,30.93,217450.0,31.0,31.03,30.93,30.93,217450.0
2022-10-24 12:15:00,30.94,30.96,30.93,30.95,234200.0,30.94,30.96,30.93,30.95,234200.0
2022-10-24 12:20:00,30.97,30.98,30.91,30.92,61100.0,30.97,30.98,30.91,30.92,61100.0
2022-10-24 12:25:00,30.93,30.94,30.88,30.88,105050.0,30.93,30.94,30.88,30.88,105050.0
2022-10-24 12:30:00,30.9,30.9,30.88,30.9,52850.0,30.9,30.9,30.88,30.9,52850.0
2022-10-24 12:35:00,30.86,30.86,30.86,30.86,5000.0,30.86,30.86,30.86,30.86,5000.0
2022-10-24 12:40:00,30.85,30.85,30.78,30.84,84600.0,30.85,30.85,30.78,30.84,84600.0
2022-10-24 12:45:00,30.86,30.87,30.86,30.86,15000.0,30.86,30.87,30.86,30.86,15000.0
2022-10-24 12:50:00,30.9,30.92,30.9,30.9,30000.0,30.9,30.92,30.9,30.9,30000.0
2022-10-24 12:55:00,30.91,30.91,30.85,30.86,50600.0,30.91,30.91,30.85,30.86,50600.0
2022-10-24 13:00:00,30.84,30.9,30.84,30.9,66200.0,30.84,30.9,30.84,30.9,66200.0
2022-10-24 13:05:00,30.92,30.93,30.86,30.86,142400.0,30.92,30.93,30.86,30.86,142400.0
2022-10-24 13:10:00,30.87,30.87,30.87,30.87,5000.0,30.87,30.87,30.87,30.87,5000.0
2022-10-24 13:15:00,30.85,30.87,30.84,30.87,27700.0,30.85,30.87,30.84,30.87,27700.0
2022-10-24 13:20:00,30.83,30.85,30.82,30.82,55000.0,30.83,30.85,30.82,30.82,55000.0
2022-10-24 13:25:00,30.85,30.85,30.79,30.8,84450.0,30.85,30.85,30.79,30.8,84450.0
2022-10-24 13:30:00,30.79,30.8,30.79,30.8,15000.0,30.79,30.8,30.79,30.8,15000.0
2022-10-24 13:35:00,30.83,30.83,30.82,30.83,23150.0,30.83,30.83,30.82,30.83,23150.0
2022-10-24 13:40:00,30.83,30.85,30.83,30.83,75000.0,30.83,30.85,30.83,30.83,75000.0
2022-10-24 13:45:00,30.85,30.86,30.85,30.85,69850.0,30.85,30.86,30.85,30.85,69850.0
2022-10-24 13:50:00,30.82,30.84,30.81,30.84,50000.0,30.82,30.84,30.81,30.84,50000.0
2022-10-24 13:55:00,30.82,30.82,30.82,30.82,5000.0,30.82,30.82,30.82,30.82,5000.0
2022-10-24 14:00:00,30.9,30.9,30.88,30.88,15000.0,30.9,30.9,30.88,30.88,15000.0
2022-10-24 14:05:00,30.91,30.91,30.85,30.88,120750.0,30.91,30.91,30.85,30.88,120750.0
2022-10-24 14:10:00,30.87,30.87,30.87,30.87,6450.0,30.87,30.87,30.87,30.87,6450.0
2022-10-24 14:15:00,30.89,30.89,30.89,30.89,5000.0,30.89,30.89,30.89,30.89,5000.0
2022-10-24 14:20:00,30.89,30.9,30.88,30.89,55350.0,30.89,30.9,30.88,30.89,55350.0
2022-10-24 14:25:00,30.89,30.89,30.85,30.85,53400.0,30.89,30.89,30.85,30.85,53400.0
2022-10-24 14:30:00,30.87,30.89,30.87,30.89,10000.0,30.87,30.89,30.87,30.89,10000.0
2022-10-24 14:35:00,30.89,31.0,30.89,31.0,80000.0,30.89,31.0,30.89,31.0,80000.0
2022-10-24 14:40:00,31.0,31.03,31.0,31.03,20000.0,31.0,31.03,31.0,31.03,20000.0
2022-10-24 14:45:00,31.04,31.1,31.04,31.1,62100.0,31.04,31.1,31.04,31.1,62100.0
2022-10-24 14:50:00,31.14,31.18,31.11,31.14,96050.0,31.14,31.18,31.11,31.14,96050.0
2022-10-24 14:55:00,31.12,31.2,31.12,31.19,156500.0,31.12,31.2,31.12,31.19,156500.0
2022-10-24 15:00:00,31.18,31.2,31.16,31.16,84100.0,31.18,31.2,31.16,31.16,84100.0
2022-10-24 15:05:00,31.14,31.14,31.08,31.1,65000.0,31.14,31.14,31.08,31.1,65000.0
2022-10-24 15:10:00,31.09,31.12,31.02,31.02,274500.0,31.09,31.12,31.02,31.02,274500.0
2022-10-24 15:15:00,31.04,31.07,31.04,31.04,105250.0,31.04,31.07,31.04,31.04,105250.0
2022-10-24 15:20:00,31.04,31.05,31.0,31.0,191700.0,31.04,31.05,31.0,31.0,191700.0
2022-10-24 15:25:00,31.0,31.01,30.99,30.99,37600.0,31.0,31.01,30.99,30.99,37600.0
2022-10-24 15:30:00,30.98,31.01,30.91,30.92,568550.0,30.98,31.01,30.91,30.92,568550.0
2022-10-24 15:35:00,30.92,30.94,30.9,30.9,401550.0,30.92,30.94,30.9,30.9,401550.0
2022-10-24 15:40:00,30.88,30.91,30.88,30.88,128950.0,30.88,30.91,30.88,30.88,128950.0
2022-10-24 15:45:00,30.9,30.91,30.85,30.85,120850.0,30.9,30.91,30.85,30.85,120850.0
2022-10-24 15:50:00,30.88,30.91,30.86,30.87,183400.0,30.88,30.91,30.86,30.87,183400.0
2022-10-24 15:55:00,30.89,30.94,30.88,30.92,355400.0,30.89,30.94,30.88,30.92,355400.0
2022-10-25 09:30:00,31.22,31.35,31.16,31.22,377100.0,31.22,31.35,31.16,31.22,377100.0
2022-10-25 09:35:00,31.18,31.24,31.05,31.08,236650.0,31.18,31.24,31.05,31.08,236650.0
2022-10-25 09:40:00,31.05,31.37,31.05,31.37,157700.0,31.05,31.37,31.05,31.37,157700.0
2022-10-25 09:45:00,31.4,31.59,31.37,31.56,466400.0,31.4,31.59,31.37,31.56,466400.0
2022-10-25 09:50:00,31.6,31.6,31.45,31.54,172950.0,31.6,31.6,31.45,31.54,172950.0
2022-10-25 09:55:00,31.59,31.6,31.51,31.51,291400.0,31.59,31.6,31.51,31.51,291400.0
2022-10-25 10:00:00,31.48,31.52,31.39,31.4,180000.0,31.48,31.52,31.39,31.4,180000.0
2022-10-25 10:05:00,31.52,31.54,31.46,31.49,100000.0,31.52,31.54,31.46,31.49,100000.0
2022-10-25 10:10:00,31.5,31.56,31.49,31.52,166200.0,31.5,31.56,31.49,31.52,166200.0
2022-10-25 10:15:00,31.54,31.6,31.54,31.55,122550.0,31.54,31.6,31.54,31.55,122550.0
2022-10-25 10:20:00,31.58,31.58,31.54,31.55,51150.0,31.58,31.58,31.54,31.55,51150.0
2022-10-25 10:25:00,31.51,31.61,31.51,31.57,50000.0,31.51,31.61,31.51,31.57,50000.0
2022-10-25 10:30:00,31.58,31.62,31.54,31.62,110000.0,31.58,31.62,31.54,31.62,110000.0
2022-10-25 10:35:00,31.63,31.63,31.56,31.56,45000.0,31.63,31.63,31.56,31.56,45000.0
2022-10-25 10:40:00,31.58,31.62,31.58,31.59,96450.0,31.58,31.62,31.58,31.59,96450.0
2022-10-25 10:45:00,31.62,31.65,31.6,31.61,72500.0,31.62,31.65,31.6,31.61,72500.0
2022-10-25 10:50:00,31.59,31.64,31.59,31.61,59750.0,31.59,31.64,31.59,31.61,59750.0
2022-10-25 10:55:00,31.58,31.58,31.54,31.54,45400.0,31.58,31.58,31.54,31.54,45400.0
2022-10-25 11:00:00,31.54,31.63,31.54,31.59,228450.0,31.54,31.63,31.54,31.59,228450.0
2022-10-25 11:05:00,31.57,31.57,31.53,31.57,217500.0,31.57,31.57,31.53,31.57,217500.0
2022-10-25 11:10:00,31.57,31.58,31.52,31.52,76250.0,31.57,31.58,31.52,31.52,76250.0
2022-10-25 11:15:00,31.55,31.55,31.49,31.49,80050.0,31.55,31.55,31.49,31.49,80050.0
2022-10-25 11:20:00,31.51,31.53,31.43,31.51,225550.0,31.51,31.53,31.43,31.51,225550.0
2022-10-25 11:25:00,31.52,31.54,31.5,31.51,145200.0,31.52,31.54,31.5,31.51,145200.0
2022-10-25 11:30:00,31.5,31.5,31.4,31.45,90400.0,31.5,31.5,31.4,31.45,90400.0
2022-10-25 11:35:00,31.44,31.5,31.44,31.5,90350.0,31.44,31.5,31.44,31.5,90350.0
2022-10-25 11:40:00,31.5,31.51,31.41,31.41,84100.0,31.5,31.51,31.41,31.41,84100.0
2022-10-25 11:45:00,31.44,31.49,31.43,31.47,50000.0,31.44,31.49,31.43,31.47,50000.0
2022-10-25 11:50:00,31.5,31.51,31.49,31.49,50000.0,31.5,31.51,31.49,31.49,50000.0
2022-10-25 11:55:00,31.51,31.51,31.51,31.51,5000.0,31.51,31.51,31.51,31.51,5000.0
2022-10-25 12:00:00,31.52,31.54,31.47,31.54,187400.0,31.52,31.54,31.47,31.54,187400.0
2022-10-25 12:05:00,31.52,31.56,31.5,31.53,139600.0,31.52,31.56,31.5,31.53,139600.0
2022-10-25 12:10:00,31.52,31.61,31.5,31.61,90050.0,31.52,31.61,31.5,31.61,90050.0
2022-10-25 12:15:00,31.65,31.65,31.61,31.61,101950.0,31.65,31.65,31.61,31.61,101950.0
2022-10-25 12:20:00,31.61,31.63,31.57,31.6,106950.0,31.61,31.63,31.57,31.6,106950.0
2022-10-25 12:25:00,31.58,31.62,31.58,31.58,95000.0,31.58,31.62,31.58,31.58,95000.0
2022-10-25 12:30:00,31.59,31.6,31.51,31.52,130450.0,31.59,31.6,31.51,31.52,130450.0
2022-10-25 12:35:00,31.53,31.53,31.51,31.51,35000.0,31.53,31.53,31.51,31.51,35000.0
2022-10-25 12:40:00,31.48,31.51,31.48,31.51,15000.0,31.48,31.51,31.48,31.51,15000.0
2022-10-25 12:45:00,31.5,31.5,31.44,31.44,91550.0,31.5,31.5,31.44,31.44,91550.0
2022-10-25 12:50:00,31.45,31.49,31.44,31.47,108650.0,31.45,31.49,31.44,31.47,108650.0
2022-10-25 12:55:00,31.49,31.49,31.42,31.43,396250.0,31.49,31.49,31.42,31.43,396250.0
2022-10-25 13:00:00,31.44,31.46,31.4,31.4,349000.0,31.44,31.46,31.4,31.4,349000.0
2022-10-25 13:05:00,31.36,31.45,31.36,31.45,109000.0,31.36,31.45,31.36,31.45,109000.0
2022-10-25 13:10:00,31.42,31.43,31.34,31.34,67450.0,31.42,31.43,31.34,31.34,67450.0
2022-10-25 13:15:00,31.33,31.33,31.22,31.26,109900.0,31.33,31.33,31.22,31.26,109900.0
2022-10-25 13:20:00,31.22,31.37,31.2,31.37,151600.0,31.22,31.37,31.2,31.37,151600.0
2022-10-25 13:25:00,31.39,31.39,31.32,31.33,65350.0,31.39,31.39,31.32,31.33,65350.0
2022-10-25 13:30:00,31.32,31.32,31.26,31.32,125000.0,31.32,31.32,31.26,31.32,125000.0
2022-10-25 13:35:00,31.33,31.37,31.3,31.37,25000.0,31.33,31.37,31.3,31.37,25000.0
2022-10-25 13:40:00,31.35,31.35,31.31,31.32,46150.0,31.35,31.35,31.31,31.32,46150.0
2022-10-25 13:45:00,31.35,31.36,31.32,31.34,95850.0,31.35,31.36,31.32,31.34,95850.0
2022-10-25 13:50:00,31.34,31.35,31.34,31.34,30000.0,31.34,31.35,31.34,31.34,30000.0
2022-10-25 13:55:00,31.34,31.34,31.3,31.33,55000.0,31.34,31.34,31.3,31.33,55000.0
2022-10-25 14:00:00,31.32,31.38,31.32,31.35,514950.0,31.32,31.38,31.32,31.35,514950.0
2022-10-25 14:05:00,31.34,31.38,31.31,31.38,35000.0,31.34,31.38,31.31,31.38,35000.0
2022-10-25 14:10:00,31.36,31.45,31.36,31.42,160850.0,31.36,31.45,31.36,31.42,160850.0
2022-10-25 14:15:00,31.39,31.41,31.39,31.4,60000.0,31.39,31.41,31.39,31.4,60000.0
2022-10-25 14:20:00,31.38,31.43,31.38,31.4,170300.0,31.38,31.43,31.38,31.4,170300.0
2022-10-25 14:25:00,31.41,31.49,31.41,31.49,82450.0,31.41,31.49,31.41,31.49,82450.0
2022-10-25 14:30:00,31.5,31.51,31.48,31.5,151950.0,31.5,31.51,31.48,31.5,151950.0
2022-10-25 14:35:00,31.5,31.57,31.5,31.57,169000.0,31.5,31.57,31.5,31.57,169000.0
2022-10-25 14:40:00,31.58,31.58,31.54,31.54,75350.0,31.58,31.58,31.54,31.54,75350.0
2022-10-25 14:45:00,31.48,31.51,31.48,31.48,15000.0,31.48,31.51,31.48,31.48,15000.0
2022-10-25 14:50:00,31.51,31.57,31.51,31.54,147500.0,31.51,31.57,31.51,31.54,147500.0
2022-10-25 14:55:00,31.53,31.53,31.51,31.51,96600.0,31.53,31.53,31.51,31.51,96600.0
2022-10-25 15:00:00,31.53,31.58,31.52,31.57,210000.0,31.53,31.58,31.52,31.57,210000.0
2022-10-25 15:05:00,31.59,31.63,31.59,31.62,132500.0,31.59,31.63,31.59,31.62,132500.0
2022-10-25 15:10:00,31.62,31.68,31.62,31.68,167200.0,31.62,31.68,31.62,31.68,167200.0
2022-10-25 15:15:00,31.69,31.69,31.66,31.67,40300.0,31.69,31.69,31.66,31.67,40300.0
2022-10-25 15:20:00,31.65,31.67,31.63,31.66,102500.0,31.65,31.67,31.63,31.66,102500.0
2022-10-25 15:25:00,31.69,31.72,31.68,31.72,79850.0,31.69,31.72,31.68,31.72,79850.0
2022-10-25 15:30:00,31.73,31.75,31.72,31.74,90000.0,31.73,31.75,31.72,31.74,90000.0
2022-10-25 15:35:00,31.73,31.75,31.69,31.74,212850.0,31.73,31.75,31.69,31.74,212850.0
2022-10-25 15:40:00,31.74,31.76,31.71,31.76,194250.0,31.74,31.76,31.71,31.76,194250.0
2022-10-25 15:45:00,31.74,31.83,31.73,31.83,280600.0,31.74,31.83,31.73,31.83,280600.0
2022-10-25 15:50:00,31.82,31.82,31.67,31.71,328550.0,31.82,31.82,31.67,31.71,328550.0
2022-10-25 15:55:00,31.71,31.79,31.64,31.75,678950.0,31.71,31.79,31.64,31.75,678950.0
2022-10-26 09:30:00,30.65,30.8,30.2,30.44,1249200.0,30.65,30.8,30.2,30.44,1249200.0
2022-10-26 09:35:00,30.42,30.54,30.1,30.53,1015400.0,30.42,30.54,30.1,30.53,1015400.0
2022-10-26 09:40:00,30.56,30.7,30.4,30.47,713100.0,30.56,30.7,30.4,30.47,713100.0
2022-10-26 09:45:00,30.47,30.64,30.45,30.56,332400.0,30.47,30.64,30.45,30.56,332400.0
2022-10-26 09:50:00,30.61,30.76,30.58,30.7,241450.0,30.61,30.76,30.58,30.7,241450.0
2022-10-26 09:55:00,30.65,30.66,30.47,30.5,216850.0,30.65,30.66,30.47,30.5,216850.0
2022-10-26 10:00:00,30.55,30.96,30.55,30.82,478300.0,30.55,30.96,30.55,30.82,478300.0
2022-10-26 10:05:00,30.84,31.18,30.76,31.0,606300.0,30.84,31.18,30.76,31.0,606300.0
2022-10-26 10:10:00,31.0,31.13,30.88,31.0,250400.0,31.0,31.13,30.88,31.0,250400.0
2022-10-26 10:15:00,31.03,31.05,30.81,30.88,312250.0,31.03,31.05,30.81,30.88,312250.0
2022-10-26 10:20:00,30.91,30.91,30.65,30.69,175000.0,30.91,30.91,30.65,30.69,175000.0
2022-10-26 10:25:00,30.71,30.87,30.68,30.85,142850.0,30.71,30.87,30.68,30.85,142850.0
2022-10-26 10:30:00,30.78,30.8,30.74,30.76,68600.0,30.78,30.8,30.74,30.76,68600.0
2022-10-26 10:35:00,30.82,30.82,30.7,30.73,219800.0,30.82,30.82,30.7,30.73,219800.0
2022-10-26 10:40:00,30.71,30.91,30.66,30.82,160500.0,30.71,30.91,30.66,30.82,160500.0
2022-10-26 10:45:00,30.78,30.96,30.73,30.87,215250.0,30.78,30.96,30.73,30.87,215250.0
2022-10-26 10:50:00,30.82,30.86,30.8,30.81,410700.0,30.82,30.86,30.8,30.81,410700.0
2022-10-26 10:55:00,30.83,30.83,30.67,30.77,277150.0,30.83,30.83,30.67,30.77,277150.0
2022-10-26 11:00:00,30.79,30.8,30.74,30.74,93200.0,30.79,30.8,30.74,30.74,93200.0
2022-10-26 11:05:00,30.74,30.78,30.72,30.76,40000.0,30.74,30.78,30.72,30.76,40000.0
2022-10-26 11:10:00,30.76,30.81,30.7,30.7,985700.0,30.76,30.81,30.7,30.7,985700.0
2022-10-26 11:15:00,30.67,30.79,30.66,30.79,72300.0,30.67,30.79,30.66,30.79,72300.0
2022-10-26 11:20:00,30.79,30.8,30.76,30.8,93000.0,30.79,30.8,30.76,30.8,93000.0
2022-10-26 11:25:00,30.84,30.9,30.83,30.89,115400.0,30.84,30.9,30.83,30.89,115400.0
2022-10-26 11:30:00,30.87,31.0,30.87,31.0,66200.0,30.87,31.0,30.87,31.0,66200.0
2022-10-26 11:35:00,31.04,31.04,30.95,31.0,290500.0,31.04,31.04,30.95,31.0,290500.0
2022-10-26 11:40:00,31.0,31.0,30.86,30.86,121300.0,31.0,31.0,30.86,30.86,121300.0
2022-10-26 11:45:00,30.88,30.9,30.83,30.89,65450.0,30.88,30.9,30.83,30.89,65450.0
2022-10-26 11:50:00,30.85,30.88,30.78,30.78,144450.0,30.85,30.88,30.78,30.78,144450.0
2022-10-26 11:55:00,30.76,30.8,30.74,30.74,117600.0,30.76,30.8,30.74,30.74,117600.0
2022-10-26 12:00:00,30.78,30.79,30.75,30.75,70000.0,30.78,30.79,30.75,30.75,70000.0
2022-10-26 12:05:00,30.72,30.77,30.68,30.68,155000.0,30.72,30.77,30.68,30.68,155000.0
2022-10-26 12:10:00,30.68,30.68,30.56,30.57,124100.0,30.68,30.68,30.56,30.57,124100.0
2022-10-26 12:15:00,30.56,30.56,30.49,30.49,183250.0,30.56,30.56,30.49,30.49,183250.0
2022-10-26 12:20:00,30.51,30.57,30.49,30.57,117600.0,30.51,30.57,30.49,30.57,117600.0
2022-10-26 12:25:00,30.53,30.58,30.46,30.47,114300.0,30.53,30.58,30.46,30.47,114300.0
2022-10-26 12:30:00,30.44,30.54,30.44,30.48,104600.0,30.44,30.54,30.44,30.48,104600.0
2022-10-26 12:35:00,30.46,30.49,30.23,30.23,520300.0,30.46,30.49,30.23,30.23,520300.0
2022-10-26 12:40:00,30.25,30.27,30.11,30.11,516050.0,30.25,30.27,30.11,30.11,516050.0
2022-10-26 12:45:00,30.13,30.17,30.02,30.02,160000.0,30.13,30.17,30.02,30.02,160000.0
2022-10-26 12:50:00,30.04,30.08,30.02,30.05,340650.0,30.04,30.08,30.02,30.05,340650.0
2022-10-26 12:55:00,30.08,30.08,29.9,30.0,344150.0,30.08,30.08,29.9,30.0,344150.0
2022-10-26 13:00:00,29.98,30.04,29.94,30.01,101850.0,29.98,30.04,29.94,30.01,101850.0
2022-10-26 13:05:00,30.01,30.05,29.96,30.05,110000.0,30.01,30.05,29.96,30.05,110000.0
2022-10-26 13:10:00,30.06,30.1,29.97,30.02,238600.0,30.06,30.1,29.97,30.02,238600.0
2022-10-26 13:15:00,30.03,30.1,30.02,30.05,161950.0,30.03,30.1,30.02,30.05,161950.0
2022-10-26 13:20:00,30.07,30.09,30.04,30.07,77500.0,30.07,30.09,30.04,30.07,77500.0
2022-10-26 13:25:00,30.09,30.09,30.0,30.0,275100.0,30.09,30.09,30.0,30.0,275100.0
2022-10-26 13:30:00,30.0,30.03,29.95,30.02,189400.0,30.0,30.03,29.95,30.02,189400.0
2022-10-26 13:35:00,30.03,30.07,30.0,30.07,584900.0,30.03,30.07,30.0,30.07,584900.0
2022-10-26 13:40:00,30.07,30.07,30.03,30.04,75000.0,30.07,30.07,30.03,30.04,75000.0
2022-10-26 13:45:00,30.05,30.07,29.94,29.95,195500.0,30.05,30.07,29.94,29.95,195500.0
2022-10-26 13:50:00,29.96,30.06,29.96,30.05,273700.0,29.96,30.06,29.96,30.05,273700.0
2022-10-26 13:55:00,30.04,30.04,29.96,29.96,113050.0,30.04,30.04,29.96,29.96,113050.0
2022-10-26 14:00:00,29.94,30.02,29.92,30.02,170900.0,29.94,30.02,29.92,30.02,170900.0
2022-10-26 14:05:00,30.01,30.02,29.91,29.92,107700.0,30.01,30.02,29.91,29.92,107700.0
2022-10-26 14:10:00,29.95,29.98,29.91,29.92,127500.0,29.95,29.98,29.91,29.92,127500.0
2022-10-26 14:15:00,29.92,29.92,29.84,29.84,147250.0,29.92,29.92,29.84,29.84,147250.0
2022-10-26 14:20:00,29.84,29.84,29.71,29.78,134400.0,29.84,29.84,29.71,29.78,134400.0
2022-10-26 14:25:00,29.77,29.86,29.77,29.83,218050.0,29.77,29.86,29.77,29.83,218050.0
2022-10-26 14:30:00,29.83,29.9,29.82,29.9,114500.0,29.83,29.9,29.82,29.9,114500.0
2022-10-26 14:35:00,29.88,29.94,29.88,29.93,295250.0,29.88,29.94,29.88,29.93,295250.0
2022-10-26 14:40:00,29.96,29.97,29.92,29.94,120000.0,29.96,29.97,29.92,29.94,120000.0
2022-10-26 14:45:00,29.94,30.03,29.94,29.98,198650.0,29.94,30.03,29.94,29.98,198650.0
2022-10-26 14:50:00,29.99,30.0,29.96,29.98,110500.0,29.99,30.0,29.96,29.98,110500.0
2022-10-26 14:55:00,29.99,29.99,29.84,29.85,195600.0,29.99,29.99,29.84,29.85,195600.0
2022-10-26 15:00:00,29.87,29.87,29.77,29.77,130000.0,29.87,29.87,29.77,29.77,130000.0
2022-10-26 15:05:00,29.76,29.79,29.74,29.76,46150.0,29.76,29.79,29.74,29.76,46150.0
2022-10-26 15:10:00,29.77,29.8,29.71,29.8,224850.0,29.77,29.8,29.71,29.8,224850.0
2022-10-26 15:15:00,29.75,29.83,29.74,29.83,675300.0,29.75,29.83,29.74,29.83,675300.0
2022-10-26 15:20:00,29.82,29.84,29.81,29.82,261050.0,29.82,29.84,29.81,29.82,261050.0
2022-10-26 15:25:00,29.82,29.82,29.68,29.7,365200.0,29.82,29.82,29.68,29.7,365200.0
2022-10-26 15:30:00,29.73,29.75,29.69,29.7,201100.0,29.73,29.75,29.69,29.7,201100.0
2022-10-26 15:35:00,29.7,29.7,29.65,29.66,140350.0,29.7,29.7,29.65,29.66,140350.0
2022-10-26 15:40:00,29.69,29.7,29.54,29.54,340800.0,29.69,29.7,29.54,29.54,340800.0
2022-10-26 15:45:00,29.53,29.7,29.53,29.7,407500.0,29.53,29.7,29.53,29.7,407500.0
2022-10-26 15:50:00,29.72,29.72,29.57,29.64,745050.0,29.72,29.72,29.57,29.64,745050.0
2022-10-26 15:55:00,29.64,29.64,29.49,29.51,1121350.0,29.64,29.64,29.49,29.51,1121350.0
2022-10-27 09:30:00,29.8,29.8,29.5,29.63,449200.0,29.8,29.8,29.5,29.63,449200.0
2022-10-27 09:35:00,29.62,29.64,29.42,29.42,216600.0,29.62,29.64,29.42,29.42,216600.0
2022-10-27 09:40:00,29.42,29.42,29.3,29.36,259000.0,29.42,29.42,29.3,29.36,259000.0
2022-10-27 09:45:00,29.4,29.43,29.37,29.37,75000.0,29.4,29.43,29.37,29.37,75000.0
2022-10-27 09:50:00,29.27,29.28,29.0,29.06,179250.0,29.27,29.28,29.0,29.06,179250.0
2022-10-27 09:55:00,29.06,29.25,28.99,29.13,453350.0,29.06,29.25,28.99,29.13,453350.0
2022-10-27 10:00:00,29.19,29.23,29.13,29.13,57650.0,29.19,29.23,29.13,29.13,57650.0
2022-10-27 10:05:00,29.23,29.37,29.21,29.28,411400.0,29.23,29.37,29.21,29.28,411400.0
2022-10-27 10:10:00,29.25,29.42,29.15,29.42,106750.0,29.25,29.42,29.15,29.42,106750.0
2022-10-27 10:15:00,29.42,29.52,29.42,29.45,75000.0,29.42,29.52,29.42,29.45,75000.0
2022-10-27 10:20:00,29.54,29.54,29.46,29.5,54600.0,29.54,29.54,29.46,29.5,54600.0
2022-10-27 10:25:00,29.48,29.55,29.48,29.55,80000.0,29.48,29.55,29.48,29.55,80000.0
2022-10-27 10:30:00,29.59,29.6,29.54,29.56,117000.0,29.59,29.6,29.54,29.56,117000.0
2022-10-27 10:35:00,29.48,29.51,29.48,29.49,25000.0,29.48,29.51,29.48,29.49,25000.0
2022-10-27 10:40:00,29.49,29.49,29.32,29.38,130400.0,29.49,29.49,29.32,29.38,130400.0
2022-10-27 10:45:00,29.34,29.45,29.34,29.4,91700.0,29.34,29.45,29.34,29.4,91700.0
2022-10-27 10:50:00,29.45,29.46,29.39,29.45,47700.0,29.45,29.46,29.39,29.45,47700.0
2022-10-27 10:55:00,29.42,29.42,29.3,29.3,38650.0,29.42,29.42,29.3,29.3,38650.0
2022-10-27 11:00:00,29.26,29.3,29.22,29.22,316750.0,29.26,29.3,29.22,29.22,316750.0
2022-10-27 11:05:00,29.24,29.36,29.24,29.36,55000.0,29.24,29.36,29.24,29.36,55000.0
2022-10-27 11:10:00,29.4,29.4,29.31,29.31,79350.0,29.4,29.4,29.31,29.31,79350.0
2022-10-27 11:15:00,29.25,29.27,29.23,29.23,50000.0,29.25,29.27,29.23,29.23,50000.0
2022-10-27 11:20:00,29.24,29.3,29.24,29.3,35050.0,29.24,29.3,29.24,29.3,35050.0
2022-10-27 11:25:00,29.26,29.29,29.23,29.28,85000.0,29.26,29.29,29.23,29.28,85000.0
2022-10-27 11:30:00,29.26,29.32,29.24,29.32,89950.0,29.26,29.32,29.24,29.32,89950.0
2022-10-27 11:35:00,29.29,29.34,29.21,29.25,177350.0,29.29,29.34,29.21,29.25,177350.0
2022-10-27 11:40:00,29.23,29.28,29.22,29.22,150500.0,29.23,29.28,29.22,29.22,150500.0
2022-10-27 11:45:00,29.24,29.32,29.22,29.25,61650.0,29.24,29.32,29.22,29.25,61650.0
2022-10-27 11:50:00,29.25,29.27,29.22,29.27,15000.0,29.25,29.27,29.22,29.27,15000.0
2022-10-27 11:55:00,29.24,29.25,29.19,29.21,45000.0,29.24,29.25,29.19,29.21,45000.0
2022-10-27 12:00:00,29.21,29.23,29.16,29.23,188850.0,29.21,29.23,29.16,29.23,188850.0
2022-10-27 12:05:00,29.2,29.2,29.2,29.2,10000.0,29.2,29.2,29.2,29.2,10000.0
2022-10-27 12:10:00,29.14,29.22,29.12,29.2,135000.0,29.14,29.22,29.12,29.2,135000.0
2022-10-27 12:15:00,29.22,29.24,29.15,29.16,131950.0,29.22,29.24,29.15,29.16,131950.0
2022-10-27 12:20:00,29.16,29.22,29.15,29.2,158000.0,29.16,29.22,29.15,29.2,158000.0
2022-10-27 12:25:00,29.17,29.2,29.11,29.16,114600.0,29.17,29.2,29.11,29.16,114600.0
2022-10-27 12:30:00,29.15,29.19,29.15,29.19,15150.0,29.15,29.19,29.15,29.19,15150.0
2022-10-27 12:35:00,29.18,29.18,29.13,29.13,85000.0,29.18,29.18,29.13,29.13,85000.0
2022-10-27 12:40:00,29.16,29.17,29.13,29.13,25000.0,29.16,29.17,29.13,29.13,25000.0
2022-10-27 12:45:00,29.13,29.17,29.11,29.12,191550.0,29.13,29.17,29.11,29.12,191550.0
2022-10-27 12:50:00,29.12,29.14,29.08,29.08,58500.0,29.12,29.14,29.08,29.08,58500.0
2022-10-27 12:55:00,29.11,29.16,29.08,29.16,96450.0,29.11,29.16,29.08,29.16,96450.0
2022-10-27 13:00:00,29.13,29.13,29.13,29.13,5000.0,29.13,29.13,29.13,29.13,5000.0
2022-10-27 13:05:00,29.16,29.25,29.15,29.24,90250.0,29.16,29.25,29.15,29.24,90250.0
2022-10-27 13:10:00,29.26,29.28,29.24,29.27,54100.0,29.26,29.28,29.24,29.27,54100.0
2022-10-27 13:15:00,29.25,29.28,29.24,29.28,20000.0,29.25,29.28,29.24,29.28,20000.0
2022-10-27 13:20:00,29.27,29.3,29.25,29.25,20000.0,29.27,29.3,29.25,29.25,20000.0
2022-10-27 13:25:00,29.25,29.25,29.22,29.22,60050.0,29.25,29.25,29.22,29.22,60050.0
2022-10-27 13:30:00,29.22,29.25,29.22,29.24,45000.0,29.22,29.25,29.22,29.24,45000.0
2022-10-27 13:35:00,29.23,29.27,29.23,29.26,87500.0,29.23,29.27,29.23,29.26,87500.0
2022-10-27 13:40:00,29.28,29.4,29.28,29.4,30000.0,29.28,29.4,29.28,29.4,30000.0
2022-10-27 13:45:00,29.4,29.41,29.38,29.38,78050.0,29.4,29.41,29.38,29.38,78050.0
2022-10-27 13:50:00,29.42,29.44,29.38,29.42,199250.0,29.42,29.44,29.38,29.42,199250.0
2022-10-27 13:55:00,29.43,29.58,29.43,29.58,126000.0,29.43,29.58,29.43,29.58,126000.0
2022-10-27 14:00:00,29.56,29.57,29.53,29.54,91850.0,29.56,29.57,29.53,29.54,91850.0
2022-10-27 14:05:00,29.56,29.56,29.49,29.52,50000.0,29.56,29.56,29.49,29.52,50000.0
2022-10-27 14:10:00,29.51,29.51,29.42,29.42,37150.0,29.51,29.51,29.42,29.42,37150.0
2022-10-27 14:15:00,29.43,29.45,29.36,29.45,77750.0,29.43,29.45,29.36,29.45,77750.0
2022-10-27 14:20:00,29.44,29.45,29.41,29.43,150000.0,29.44,29.45,29.41,29.43,150000.0
2022-10-27 14:25:00,29.45,29.45,29.37,29.37,68750.0,29.45,29.45,29.37,29.37,68750.0
2022-10-27 14:30:00,29.37,29.45,29.35,29.44,70000.0,29.37,29.45,29.35,29.44,70000.0
2022-10-27 14:35:00,29.44,29.44,29.44,29.44,18550.0,29.44,29.44,29.44,29.44,18550.0
2022-10-27 14:40:00,29.44,29.45,29.43,29.43,51500.0,29.44,29.45,29.43,29.43,51500.0
2022-10-27 14:45:00,29.43,29.43,29.41,29.43,42200.0,29.43,29.43,29.41,29.43,42200.0
2022-10-27 14:50:00,29.4,29.45,29.4,29.43,40900.0,29.4,29.45,29.4,29.43,40900.0
2022-10-27 14:55:00,29.44,29.44,29.38,29.43,110000.0,29.44,29.44,29.38,29.43,110000.0
2022-10-27 15:00:00,29.43,29.44,29.41,29.41,72700.0,29.43,29.44,29.41,29.41,72700.0
2022-10-27 15:05:00,29.43,29.43,29.4,29.4,10000.0,29.43,29.43,29.4,29.4,10000.0
2022-10-27 15:10:00,29.37,29.39,29.36,29.36,85000.0,29.37,29.39,29.36,29.36,85000.0
2022-10-27 15:15:00,29.38,29.39,29.37,29.37,55000.0,29.38,29.39,29.37,29.37,55000.0
2022-10-27 15:20:00,29.39,29.39,29.36,29.39,50900.0,29.39,29.39,29.36,29.39,50900.0
2022-10-27 15:25:00,29.36,29.36,29.29,29.34,116700.0,29.36,29.36,29.29,29.34,116700.0
2022-10-27 15:30:00,29.32,29.37,29.32,29.34,84650.0,29.32,29.37,29.32,29.34,84650.0
2022-10-27 15:35:00,29.32,29.35,29.3,29.35,95400.0,29.32,29.35,29.3,29.35,95400.0
2022-10-27 15:40:00,29.34,29.37,29.33,29.36,86350.0,29.34,29.37,29.33,29.36,86350.0
2022-10-27 15:45:00,29.36,29.37,29.32,29.35,148650.0,29.36,29.37,29.32,29.35,148650.0
2022-10-27 15:50:00,29.37,29.42,29.3,29.31,278500.0,29.37,29.42,29.3,29.31,278500.0
2022-10-27 15:55:00,29.31,29.35,29.28,29.34,855900.0,29.31,29.35,29.28,29.34,855900.0
2022-10-28 09:30:00,29.33,29.39,29.1,29.19,324950.0,29.33,29.39,29.1,29.19,324950.0
2022-10-28 09:35:00,29.1,29.28,29.08,29.13,87050.0,29.1,29.28,29.08,29.13,87050.0
2022-10-28 09:40:00,29.25,29.25,29.15,29.24,45300.0,29.25,29.25,29.15,29.24,45300.0
2022-10-28 09:45:00,29.25,29.4,29.24,29.27,65050.0,29.25,29.4,29.24,29.27,65050.0
2022-10-28 09:50:00,29.25,29.25,29.15,29.22,54800.0,29.25,29.25,29.15,29.22,54800.0
2022-10-28 09:55:00,29.26,29.26,29.12,29.17,44300.0,29.26,29.26,29.12,29.17,44300.0
2022-10-28 10:00:00,29.25,29.26,29.01,29.01,106200.0,29.25,29.26,29.01,29.01,106200.0
2022-10-28 10:05:00,29.15,29.15,29.01,29.03,54350.0,29.15,29.15,29.01,29.03,54350.0
2022-10-28 10:10:00,29.02,29.02,28.93,28.97,154500.0,29.02,29.02,28.93,28.97,154500.0
2022-10-28 10:15:00,29.04,29.12,29.04,29.12,27100.0,29.04,29.12,29.04,29.12,27100.0
2022-10-28 10:20:00,29.18,29.18,29.15,29.15,17500.0,29.18,29.18,29.15,29.15,17500.0
2022-10-28 10:25:00,29.22,29.3,29.22,29.22,15000.0,29.22,29.3,29.22,29.22,15000.0
2022-10-28 10:30:00,29.26,29.3,29.22,29.27,126850.0,29.26,29.3,29.22,29.27,126850.0
2022-10-28 10:35:00,29.27,29.27,29.19,29.26,209400.0,29.27,29.27,29.19,29.26,209400.0
2022-10-28 10:40:00,29.3,29.36,29.26,29.26,90750.0,29.3,29.36,29.26,29.26,90750.0
2022-10-28 10:45:00,29.3,29.4,29.29,29.4,386700.0,29.3,29.4,29.29,29.4,386700.0
2022-10-28 10:50:00,29.41,29.42,29.37,29.37,56300.0,29.41,29.42,29.37,29.37,56300.0
2022-10-28 10:55:00,29.38,29.43,29.32,29.36,65450.0,29.38,29.43,29.32,29.36,65450.0
2022-10-28 11:00:00,29.34,29.34,29.31,29.33,29750.0,29.34,29.34,29.31,29.33,29750.0
2022-10-28 11:05:00,29.34,29.36,29.32,29.36,227000.0,29.34,29.36,29.32,29.36,227000.0
2022-10-28 11:10:00,29.41,29.5,29.34,29.34,131800.0,29.41,29.5,29.34,29.34,131800.0
2022-10-28 11:15:00,29.34,29.39,29.34,29.39,50000.0,29.34,29.39,29.34,29.39,50000.0
2022-10-28 11:20:00,29.38,29.38,29.33,29.34,85000.0,29.38,29.38,29.33,29.34,85000.0
2022-10-28 11:25:00,29.36,29.38,29.34,29.38,30000.0,29.36,29.38,29.34,29.38,30000.0
2022-10-28 11:30:00,29.39,29.42,29.35,29.42,76650.0,29.39,29.42,29.35,29.42,76650.0
2022-10-28 11:35:00,29.39,29.45,29.36,29.45,75000.0,29.39,29.45,29.36,29.45,75000.0
2022-10-28 11:40:00,29.45,29.47,29.41,29.47,111300.0,29.45,29.47,29.41,29.47,111300.0
2022-10-28 11:45:00,29.47,29.52,29.47,29.52,153500.0,29.47,29.52,29.47,29.52,153500.0
2022-10-28 11:50:00,29.52,29.6,29.5,29.6,165000.0,29.52,29.6,29.5,29.6,165000.0
2022-10-28 11:55:00,29.58,29.6,29.55,29.58,60000.0,29.58,29.6,29.55,29.58,60000.0
2022-10-28 12:00:00,29.58,29.7,29.55,29.67,161850.0,29.58,29.7,29.55,29.67,161850.0
2022-10-28 12:05:00,29.66,29.71,29.64,29.71,124700.0,29.66,29.71,29.64,29.71,124700.0
2022-10-28 12:10:00,29.72,29.8,29.72,29.79,120000.0,29.72,29.8,29.72,29.79,120000.0
2022-10-28 12:15:00,29.8,29.83,29.78,29.81,139850.0,29.8,29.83,29.78,29.81,139850.0
2022-10-28 12:20:00,29.74,29.86,29.74,29.86,75200.0,29.74,29.86,29.74,29.86,75200.0
2022-10-28 12:25:00,29.85,29.9,29.84,29.89,107600.0,29.85,29.9,29.84,29.89,107600.0
2022-10-28 12:30:00,29.88,29.93,29.88,29.93,30550.0,29.88,29.93,29.88,29.93,30550.0
2022-10-28 12:35:00,29.93,29.93,29.85,29.88,139850.0,29.93,29.93,29.85,29.88,139850.0
2022-10-28 12:40:00,29.82,29.86,29.82,29.83,50000.0,29.82,29.86,29.82,29.83,50000.0
2022-10-28 12:45:00,29.8,29.86,29.8,29.86,55250.0,29.8,29.86,29.8,29.86,55250.0
2022-10-28 12:50:00,29.88,29.88,29.86,29.86,20000.0,29.88,29.88,29.86,29.86,20000.0
2022-10-28 12:55:00,29.87,29.87,29.8,29.84,181450.0,29.87,29.87,29.8,29.84,181450.0
2022-10-28 13:00:00,29.88,29.9,29.88,29.88,49950.0,29.88,29.9,29.88,29.88,49950.0
2022-10-28 13:05:00,29.88,29.96,29.87,29.96,152250.0,29.88,29.96,29.87,29.96,152250.0
2022-10-28 13:10:00,29.96,30.0,29.96,29.99,90000.0,29.96,30.0,29.96,29.99,90000.0
2022-10-28 13:15:00,29.97,29.97,29.97,29.97,45000.0,29.97,29.97,29.97,29.97,45000.0
2022-10-28 13:20:00,29.97,30.0,29.9,29.95,173450.0,29.97,30.0,29.9,29.95,173450.0
2022-10-28 13:25:00,29.93,29.97,29.93,29.97,25400.0,29.93,29.97,29.93,29.97,25400.0
2022-10-28 13:30:00,29.97,29.98,29.92,29.95,100550.0,29.97,29.98,29.92,29.95,100550.0
2022-10-28 13:35:00,29.94,30.01,29.93,30.0,73550.0,29.94,30.01,29.93,30.0,73550.0
2022-10-28 13:40:00,29.99,29.99,29.92,29.99,75000.0,29.99,29.99,29.92,29.99,75000.0
2022-10-28 13:45:00,29.97,29.99,29.94,29.99,67050.0,29.97,29.99,29.94,29.99,67050.0
2022-10-28 13:50:00,29.95,29.95,29.9,29.9,129600.0,29.95,29.95,29.9,29.9,129600.0
2022-10-28 13:55:00,29.92,29.92,29.8,29.8,41400.0,29.92,29.92,29.8,29.8,41400.0
2022-10-28 14:00:00,29.87,29.87,29.77,29.77,25000.0,29.87,29.87,29.77,29.77,25000.0
2022-10-28 14:05:00,29.84,29.88,29.84,29.88,15250.0,29.84,29.88,29.84,29.88,15250.0
2022-10-28 14:10:00,29.88,29.95,29.87,29.95,35000.0,29.88,29.95,29.87,29.95,35000.0
2022-10-28 14:15:00,29.95,29.97,29.94,29.94,30000.0,29.95,29.97,29.94,29.94,30000.0
2022-10-28 14:20:00,29.93,29.95,29.93,29.93,35000.0,29.93,29.95,29.93,29.93,35000.0
2022-10-28 14:25:00,29.95,29.95,29.92,29.94,40000.0,29.95,29.95,29.92,29.94,40000.0
2022-10-28 14:30:00,29.94,29.97,29.94,29.94,45000.0,29.94,29.97,29.94,29.94,45000.0
2022-10-28 14:35:00,29.97,30.09,29.96,30.03,145600.0,29.97,30.09,29.96,30.03,145600.0
2022-10-28 14:40:00,30.03,30.09,30.03,30.07,50000.0,30.03,30.09,30.03,30.07,50000.0
2022-10-28 14:45:00,30.1,30.1,30.06,30.06,65000.0,30.1,30.1,30.06,30.06,65000.0
2022-10-28 14:50:00,30.06,30.06,30.04,30.04,30000.0,30.06,30.06,30.04,30.04,30000.0
2022-10-28 14:55:00,30.04,30.04,30.04,30.04,25000.0,30.04,30.04,30.04,30.04,25000.0
2022-10-28 15:00:00,30.04,30.06,30.03,30.03,51500.0,30.04,30.06,30.03,30.03,51500.0
2022-10-28 15:05:00,30.03,30.04,29.98,30.03,119250.0,30.03,30.04,29.98,30.03,119250.0
2022-10-28 15:10:00,30.02,30.02,29.99,29.99,20000.0,30.02,30.02,29.99,29.99,20000.0
2022-10-28 15:15:00,30.0,30.01,30.0,30.0,74150.0,30.0,30.01,30.0,30.0,74150.0
2022-10-28 15:20:00,29.98,29.99,29.95,29.96,102950.0,29.98,29.99,29.95,29.96,102950.0
2022-10-28 15:25:00,29.99,30.01,29.98,30.01,40000.0,29.99,30.01,29.98,30.01,40000.0
2022-10-28 15:30:00,30.02,30.05,30.0,30.05,65050.0,30.02,30.05,30.0,30.05,65050.0
2022-10-28 15:35:00,30.06,30.09,30.05,30.09,121400.0,30.06,30.09,30.05,30.09,121400.0
2022-10-28 15:40:00,30.1,30.1,30.06,30.07,107350.0,30.1,30.1,30.06,30.07,107350.0
2022-10-28 15:45:00,30.07,30.11,30.05,30.05,160600.0,30.07,30.11,30.05,30.05,160600.0
2022-10-28 15:50:00,30.06,30.1,30.05,30.09,159500.0,30.06,30.1,30.05,30.09,159500.0
2022-10-28 15:55:00,30.08,30.11,30.05,30.11,418350.0,30.08,30.11,30.05,30.11,418350.0
2022-10-31 09:30:00,30.15,30.15,29.96,30.11,235750.0,30.15,30.15,29.96,30.11,235750.0
2022-10-31 09:35:00,30.07,30.2,30.07,30.17,95000.0,30.07,30.2,30.07,30.17,95000.0
2022-10-31 09:40:00,30.16,30.23,30.16,30.23,49600.0,30.16,30.23,30.16,30.23,49600.0
2022-10-31 09:45:00,30.16,30.16,30.05,30.08,113550.0,30.16,30.16,30.05,30.08,113550.0
2022-10-31 09:50:00,30.08,30.18,30.07,30.1,86900.0,30.08,30.18,30.07,30.1,86900.0
2022-10-31 09:55:00,30.15,30.15,30.1,30.1,28100.0,30.15,30.15,30.1,30.1,28100.0
2022-10-31 10:00:00,30.13,30.22,30.11,30.19,56300.0,30.13,30.22,30.11,30.19,56300.0
2022-10-31 10:05:00,30.24,30.24,30.19,30.22,20000.0,30.24,30.24,30.19,30.22,20000.0
2022-10-31 10:10:00,30.16,30.22,30.16,30.17,89250.0,30.16,30.22,30.16,30.17,89250.0
2022-10-31 10:15:00,30.24,30.34,30.23,30.32,186550.0,30.24,30.34,30.23,30.32,186550.0
2022-10-31 10:20:00,30.27,30.27,30.22,30.22,30000.0,30.27,30.27,30.22,30.22,30000.0
2022-10-31 10:25:00,30.2,30.23,30.17,30.17,122700.0,30.2,30.23,30.17,30.17,122700.0
2022-10-31 10:30:00,30.16,30.18,30.13,30.13,50000.0,30.16,30.18,30.13,30.13,50000.0
2022-10-31 10:35:00,30.14,30.18,30.12,30.18,35000.0,30.14,30.18,30.12,30.18,35000.0
2022-10-31 10:40:00,30.21,30.24,30.21,30.22,61250.0,30.21,30.24,30.21,30.22,61250.0
2022-10-31 10:45:00,30.24,30.24,30.18,30.18,15000.0,30.24,30.24,30.18,30.18,15000.0
2022-10-31 10:50:00,30.19,30.19,30.11,30.11,91250.0,30.19,30.19,30.11,30.11,91250.0
2022-10-31 10:55:00,30.11,30.15,30.08,30.1,25000.0,30.11,30.15,30.08,30.1,25000.0
2022-10-31 11:00:00,30.11,30.15,30.11,30.14,35000.0,30.11,30.15,30.11,30.14,35000.0
2022-10-31 11:05:00,30.18,30.2,30.11,30.2,45000.0,30.18,30.2,30.11,30.2,45000.0
2022-10-31 11:10:00,30.17,30.17,30.17,30.17,5000.0,30.17,30.17,30.17,30.17,5000.0
2022-10-31 11:15:00,30.17,30.22,30.17,30.2,94900.0,30.17,30.22,30.17,30.2,94900.0
2022-10-31 11:20:00,30.14,30.24,30.12,30.22,100000.0,30.14,30.24,30.12,30.22,100000.0
2022-10-31 11:25:00,30.25,30.29,30.23,30.23,20000.0,30.25,30.29,30.23,30.23,20000.0
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 11:35:00,30.25,30.25,30.25,30.25,0.0,30.25,30.25,30.25,30.25,0.0
2022-10-31 11:40:00,30.3,30.34,30.29,30.31,114900.0,30.3,30.34,30.29,30.31,114900.0
2022-10-31 11:45:00,30.33,30.36,30.3,30.31,87150.0,30.33,30.36,30.3,30.31,87150.0
2022-10-31 11:50:00,30.34,30.44,30.34,30.44,124050.0,30.34,30.44,30.34,30.44,124050.0
2022-10-31 11:55:00,30.42,30.42,30.31,30.32,105000.0,30.42,30.42,30.31,30.32,105000.0
2022-10-31 12:00:00,30.33,30.37,30.32,30.35,60000.0,30.33,30.37,30.32,30.35,60000.0
2022-10-31 12:05:00,30.36,30.36,30.32,30.35,41900.0,30.36,30.36,30.32,30.35,41900.0
2022-10-31 12:10:00,30.32,30.34,30.32,30.34,25000.0,30.32,30.34,30.32,30.34,25000.0
2022-10-31 12:15:00,30.35,30.4,30.35,30.38,25000.0,30.35,30.4,30.35,30.38,25000.0
2022-10-31 12:20:00,30.37,30.37,30.3,30.3,25000.0,30.37,30.37,30.3,30.3,25000.0
2022-10-31 12:25:00,30.3,30.3,30.26,30.26,20000.0,30.3,30.3,30.26,30.26,20000.0
2022-10-31 12:30:00,30.28,30.28,30.23,30.28,98700.0,30.28,30.28,30.23,30.28,98700.0
2022-10-31 12:35:00,30.23,30.23,30.14,30.2,104650.0,30.23,30.23,30.14,30.2,104650.0
2022-10-31 12:40:00,30.18,30.18,30.15,30.15,50000.0,30.18,30.18,30.15,30.15,50000.0
2022-10-31 12:45:00,30.2,30.22,30.2,30.2,76600.0,30.2,30.22,30.2,30.2,76600.0
2022-10-31 12:50:00,30.19,30.19,30.19,30.19,15000.0,30.19,30.19,30.19,30.19,15000.0
2022-10-31 12:55:00,30.16,30.16,30.16,30.16,5000.0,30.16,30.16,30.16,30.16,5000.0
2022-10-31 13:00:00,30.15,30.22,30.11,30.22,800000.0,30.15,30.22,30.11,30.22,800000.0
2022-10-31 13:05:00,30.18,30.19,30.15,30.19,25000.0,30.18,30.19,30.15,30.19,25000.0
2022-10-31 13:10:00,30.2,30.2,30.17,30.17,10000.0,30.2,30.2,30.17,30.17,10000.0
2022-10-31 13:15:00,30.21,30.25,30.2,30.21,35000.0,30.21,30.25,30.2,30.21,35000.0
2022-10-31 13:20:00,30.17,30.22,30.17,30.22,15000.0,30.17,30.22,30.17,30.22,15000.0
2022-10-31 13:25:00,30.24,30.24,30.19,30.22,30000.0,30.24,30.24,30.19,30.22,30000.0
2022-10-31 13:30:00,30.26,30.26,30.21,30.24,71800.0,30.26,30.26,30.21,30.24,71800.0
2022-10-31 13:35:00,30.2,30.2,30.2,30.2,20000.0,30.2,30.2,30.2,30.2,20000.0
2022-10-31 13:40:00,30.16,30.21,30.1,30.1,95000.0,30.16,30.21,30.1,30.1,95000.0
2022-10-31 13:45:00,30.12,30.12,30.06,30.06,100700.0,30.12,30.12,30.06,30.06,100700.0
2022-10-31 13:50:00,30.09,30.09,30.0,30.04,110000.0,30.09,30.09,30.0,30.04,110000.0
2022-10-31 13:55:00,30.05,30.14,30.04,30.14,134150.0,30.05,30.14,30.04,30.14,134150.0
2022-10-31 14:00:00,30.14,30.14,30.11,30.11,95000.0,30.14,30.14,30.11,30.11,95000.0
2022-10-31 14:05:00,30.12,30.12,30.04,30.04,145000.0,30.12,30.12,30.04,30.04,145000.0
2022-10-31 14:10:00,30.08,30.14,30.02,30.05,85000.0,30.08,30.14,30.02,30.05,85000.0
2022-10-31 14:15:00,30.05,30.1,30.05,30.09,50000.0,30.05,30.1,30.05,30.09,50000.0
2022-10-31 14:20:00,30.12,30.13,30.12,30.13,10000.0,30.12,30.13,30.12,30.13,10000.0
2022-10-31 14:25:00,30.1,30.1,30.04,30.04,31450.0,30.1,30.1,30.04,30.04,31450.0
2022-10-31 14:30:00,30.04,30.06,30.02,30.05,63200.0,30.04,30.06,30.02,30.05,63200.0
2022-10-31 14:35:00,30.1,30.1,30.08,30.08,30000.0,30.1,30.1,30.08,30.08,30000.0
2022-10-31 14:40:00,30.08,30.08,30.08,30.08,5000.0,30.08,30.08,30.08,30.08,5000.0
2022-10-31 14:45:00,30.08,30.08,30.02,30.02,45000.0,30.08,30.08,30.02,30.02,45000.0
2022-10-31 14:50:00,30.0,30.02,30.0,30.02,10000.0,30.0,30.02,30.0,30.02,10000.0
2022-10-31 14:55:00,30.06,30.06,29.96,29.97,125600.0,30.06,30.06,29.96,29.97,125600.0
2022-10-31 15:00:00,29.97,29.99,29.93,29.95,96450.0,29.97,29.99,29.93,29.95,96450.0
2022-10-31 15:05:00,29.91,29.91,29.89,29.89,35000.0,29.91,29.91,29.89,29.89,35000.0
2022-10-31 15:10:00,29.85,29.96,29.85,29.94,60000.0,29.85,29.96,29.85,29.94,60000.0
2022-10-31 15:15:00,29.93,29.93,29.9,29.92,25000.0,29.93,29.93,29.9,29.92,25000.0
2022-10-31 15:20:00,29.97,30.0,29.97,29.98,165100.0,29.97,30.0,29.97,29.98,165100.0
2022-10-31 15:25:00,29.96,30.0,29.96,29.99,80000.0,29.96,30.0,29.96,29.99,80000.0
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 15:35:00,30.0,30.0,30.0,30.0,0.0,30.0,30.0,30.0,30.0,0.0
2022-10-31 15:40:00,30.04,30.04,30.02,30.02,20000.0,30.04,30.04,30.02,30.02,20000.0
2022-10-31 15:45:00,30.0,30.05,30.0,30.02,86550.0,30.0,30.05,30.0,30.02,86550.0
2022-10-31 15:50:00,30.0,30.02,29.96,29.96,75000.0,30.0,30.02,29.96,29.96,75000.0
2022-10-31 15:55:00,29.95,29.98,29.91,29.98,380550.0,29.95,29.98,29.91,29.98,380550.0
2022-11-01 09:30:00,30.23,30.31,30.12,30.12,244600.0,30.23,30.31,30.12,30.12,244600.0
2022-11-01 09:35:00,30.16,30.24,30.11,30.14,49300.0,30.16,30.24,30.11,30.14,49300.0
2022-11-01 09:40:00,30.32,30.32,30.15,30.15,10000.0,30.32,30.32,30.15,30.15,10000.0
2022-11-01 09:45:00,30.21,30.21,30.06,30.14,97300.0,30.21,30.21,30.06,30.14,97300.0
2022-11-01 09:50:00,30.09,30.21,30.09,30.17,60000.0,30.09,30.21,30.09,30.17,60000.0
2022-11-01 09:55:00,30.2,30.21,30.17,30.17,28400.0,30.2,30.21,30.17,30.17,28400.0
2022-11-01 10:00:00,30.13,30.13,30.0,30.0,20000.0,30.13,30.13,30.0,30.0,20000.0
2022-11-01 10:05:00,29.95,29.95,29.93,29.93,10000.0,29.95,29.95,29.93,29.93,10000.0
2022-11-01 10:10:00,29.9,29.9,29.87,29.87,10000.0,29.9,29.9,29.87,29.87,10000.0
2022-11-01 10:15:00,29.94,29.94,29.89,29.89,10000.0,29.94,29.94,29.89,29.89,10000.0
2022-11-01 10:20:00,29.9,29.94,29.8,29.91,191200.0,29.9,29.94,29.8,29.91,191200.0
2022-11-01 10:25:00,29.84,29.9,29.84,29.87,135000.0,29.84,29.9,29.84,29.87,135000.0
2022-11-01 10:30:00,29.85,29.89,29.84,29.89,240000.0,29.85,29.89,29.84,29.89,240000.0
2022-11-01 10:35:00,29.95,29.95,29.95,29.95,15000.0,29.95,29.95,29.95,29.95,15000.0
2022-11-01 10:40:00,29.84,29.84,29.83,29.84,20000.0,29.84,29.84,29.83,29.84,20000.0
2022-11-01 10:45:00,29.83,29.86,29.76,29.76,241550.0,29.83,29.86,29.76,29.76,241550.0
2022-11-01 10:50:00,29.76,29.81,29.71,29.78,26800.0,29.76,29.81,29.71,29.78,26800.0
2022-11-01 10:55:00,29.81,29.83,29.7,29.7,74450.0,29.81,29.83,29.7,29.7,74450.0
2022-11-01 11:00:00,29.77,29.79,29.76,29.79,32150.0,29.77,29.79,29.76,29.79,32150.0
2022-11-01 11:05:00,29.88,29.88,29.83,29.86,65600.0,29.88,29.88,29.83,29.86,65600.0
2022-11-01 11:10:00,29.9,29.91,29.89,29.91,15000.0,29.9,29.91,29.89,29.91,15000.0
2022-11-01 11:15:00,29.92,29.92,29.85,29.85,20000.0,29.92,29.92,29.85,29.85,20000.0
2022-11-01 11:20:00,29.84,29.9,29.84,29.9,10000.0,29.84,29.9,29.84,29.9,10000.0
2022-11-01 11:25:00,29.86,29.89,29.86,29.89,39450.0,29.86,29.89,29.86,29.89,39450.0
2022-11-01 11:30:00,29.89,29.89,29.85,29.85,20000.0,29.89,29.89,29.85,29.85,20000.0
2022-11-01 11:35:00,29.88,29.88,29.74,29.74,40000.0,29.88,29.88,29.74,29.74,40000.0
2022-11-01 11:40:00,29.76,29.76,29.7,29.71,25000.0,29.76,29.76,29.7,29.71,25000.0
2022-11-01 11:45:00,29.75,29.84,29.7,29.76,149200.0,29.75,29.84,29.7,29.76,149200.0
2022-11-01 11:50:00,29.76,29.77,29.74,29.77,20000.0,29.76,29.77,29.74,29.77,20000.0
2022-11-01 11:55:00,29.74,29.86,29.74,29.79,55750.0,29.74,29.86,29.74,29.79,55750.0
2022-11-01 12:00:00,29.8,29.82,29.78,29.8,40000.0,29.8,29.82,29.78,29.8,40000.0
2022-11-01 12:05:00,29.8,29.83,29.76,29.76,170000.0,29.8,29.83,29.76,29.76,170000.0
2022-11-01 12:10:00,29.8,29.8,29.7,29.7,30000.0,29.8,29.8,29.7,29.7,30000.0
2022-11-01 12:15:00,29.73,29.73,29.69,29.69,30000.0,29.73,29.73,29.69,29.69,30000.0
2022-11-01 12:20:00,29.71,29.71,29.66,29.66,38750.0,29.71,29.71,29.66,29.66,38750.0
2022-11-01 12:25:00,29.71,29.71,29.67,29.67,20000.0,29.71,29.71,29.67,29.67,20000.0
2022-11-01 12:30:00,29.68,29.72,29.68,29.72,65000.0,29.68,29.72,29.68,29.72,65000.0
2022-11-01 12:35:00,29.72,29.72,29.7,29.7,10000.0,29.72,29.72,29.7,29.7,10000.0
2022-11-01 12:40:00,29.68,29.68,29.68,29.68,35450.0,29.68,29.68,29.68,29.68,35450.0
2022-11-01 12:45:00,29.71,29.71,29.71,29.71,20000.0,29.71,29.71,29.71,29.71,20000.0
2022-11-01 12:50:00,29.71,29.71,29.68,29.7,35000.0,29.71,29.71,29.68,29.7,35000.0
2022-11-01 12:55:00,29.7,29.78,29.7,29.72,57500.0,29.7,29.78,29.7,29.72,57500.0
2022-11-01 13:00:00,29.75,29.75,29.72,29.72,25000.0,29.75,29.75,29.72,29.72,25000.0
2022-11-01 13:05:00,29.74,29.77,29.74,29.77,25000.0,29.74,29.77,29.74,29.77,25000.0
2022-11-01 13:10:00,29.77,29.82,29.77,29.81,114200.0,29.77,29.82,29.77,29.81,114200.0
2022-11-01 13:15:00,29.8,29.8,29.78,29.78,25000.0,29.8,29.8,29.78,29.78,25000.0
2022-11-01 13:20:00,29.83,29.83,29.82,29.82,10000.0,29.83,29.83,29.82,29.82,10000.0
2022-11-01 13:25:00,29.8,29.8,29.8,29.8,10000.0,29.8,29.8,29.8,29.8,10000.0
2022-11-01 13:30:00,29.72,29.72,29.72,29.72,5000.0,29.72,29.72,29.72,29.72,5000.0
2022-11-01 13:35:00,29.76,29.76,29.74,29.74,30000.0,29.76,29.76,29.74,29.74,30000.0
2022-11-01 13:40:00,29.77,29.79,29.76,29.78,41050.0,29.77,29.79,29.76,29.78,41050.0
2022-11-01 13:45:00,29.81,29.84,29.81,29.84,10950.0,29.81,29.84,29.81,29.84,10950.0
2022-11-01 13:50:00,29.86,29.86,29.86,29.86,5000.0,29.86,29.86,29.86,29.86,5000.0
2022-11-01 13:55:00,29.87,29.87,29.85,29.86,50000.0,29.87,29.87,29.85,29.86,50000.0
2022-11-01 14:00:00,29.88,29.88,29.88,29.88,5000.0,29.88,29.88,29.88,29.88,5000.0
2022-11-01 14:05:00,29.88,29.88,29.86,29.86,70000.0,29.88,29.88,29.86,29.86,70000.0
2022-11-01 14:10:00,29.87,29.87,29.83,29.83,55950.0,29.87,29.87,29.83,29.83,55950.0
2022-11-01 14:15:00,29.85,29.85,29.84,29.84,20000.0,29.85,29.85,29.84,29.84,20000.0
2022-11-01 14:20:00,29.85,29.86,29.85,29.85,81500.0,29.85,29.86,29.85,29.85,81500.0
2022-11-01 14:25:00,29.85,29.85,29.85,29.85,50000.0,29.85,29.85,29.85,29.85,50000.0
2022-11-01 14:30:00,29.86,29.86,29.85,29.85,50000.0,29.86,29.86,29.85,29.85,50000.0
2022-11-01 14:35:00,29.83,29.83,29.83,29.83,5000.0,29.83,29.83,29.83,29.83,5000.0
2022-11-01 14:40:00,29.84,29.84,29.8,29.8,10000.0,29.84,29.84,29.8,29.8,10000.0
2022-11-01 14:45:00,29.8,29.81,29.8,29.81,20600.0,29.8,29.81,29.8,29.81,20600.0
2022-11-01 14:50:00,29.8,29.8,29.78,29.8,61200.0,29.8,29.8,29.78,29.8,61200.0
2022-11-01 14:55:00,29.8,29.81,29.79,29.81,145800.0,29.8,29.81,29.79,29.81,145800.0
2022-11-01 15:00:00,29.81,29.81,29.81,29.81,5000.0,29.81,29.81,29.81,29.81,5000.0
2022-11-01 15:05:00,29.81,29.82,29.79,29.82,46650.0,29.81,29.82,29.79,29.82,46650.0
2022-11-01 15:10:00,29.82,29.82,29.82,29.82,0.0,29.82,29.82,29.82,29.82,0.0
2022-11-01 15:15:00,29.77,29.77,29.71,29.74,41500.0,29.77,29.77,29.71,29.74,41500.0
2022-11-01 15:20:00,29.75,29.75,29.75,29.75,15000.0,29.75,29.75,29.75,29.75,15000.0
2022-11-01 15:25:00,29.74,29.74,29.64,29.64,54300.0,29.74,29.74,29.64,29.64,54300.0
2022-11-01 15:30:00,29.66,29.68,29.66,29.67,36250.0,29.66,29.68,29.66,29.67,36250.0
2022-11-01 15:35:00,29.67,29.69,29.63,29.63,40250.0,29.67,29.69,29.63,29.63,40250.0
2022-11-01 15:40:00,29.65,29.69,29.65,29.69,30000.0,29.65,29.69,29.65,29.69,30000.0
2022-11-01 15:45:00,29.68,29.7,29.66,29.66,45000.0,29.68,29.7,29.66,29.66,45000.0
2022-11-01 15:50:00,29.68,29.68,29.64,29.66,197650.0,29.68,29.68,29.64,29.66,197650.0
2022-11-01 15:55:00,29.66,29.66,29.55,29.55,435200.0,29.66,29.66,29.55,29.55,435200.0
2022-11-02 09:30:00,29.63,29.65,29.35,29.42,222400.0,29.63,29.65,29.35,29.42,222400.0
2022-11-02 09:35:00,29.46,29.46,29.35,29.4,37500.0,29.46,29.46,29.35,29.4,37500.0
2022-11-02 09:40:00,29.4,29.45,29.22,29.27,167600.0,29.4,29.45,29.22,29.27,167600.0
2022-11-02 09:45:00,29.25,29.26,29.2,29.21,69600.0,29.25,29.26,29.2,29.21,69600.0
2022-11-02 09:50:00,29.22,29.24,29.12,29.12,50500.0,29.22,29.24,29.12,29.12,50500.0
2022-11-02 09:55:00,29.14,29.22,29.14,29.2,48100.0,29.14,29.22,29.14,29.2,48100.0
2022-11-02 10:00:00,29.2,29.27,29.16,29.2,225000.0,29.2,29.27,29.16,29.2,225000.0
2022-11-02 10:05:00,29.16,29.23,29.16,29.18,116450.0,29.16,29.23,29.16,29.18,116450.0
2022-11-02 10:10:00,29.22,29.26,29.15,29.15,88500.0,29.22,29.26,29.15,29.15,88500.0
2022-11-02 10:15:00,29.14,29.22,29.12,29.22,65400.0,29.14,29.22,29.12,29.22,65400.0
2022-11-02 10:20:00,29.22,29.22,29.19,29.19,30000.0,29.22,29.22,29.19,29.19,30000.0
2022-11-02 10:25:00,29.22,29.22,29.22,29.22,75000.0,29.22,29.22,29.22,29.22,75000.0
2022-11-02 10:30:00,29.24,29.26,29.21,29.21,135000.0,29.24,29.26,29.21,29.21,135000.0
2022-11-02 10:35:00,29.24,29.24,29.19,29.21,97200.0,29.24,29.24,29.19,29.21,97200.0
2022-11-02 10:40:00,29.21,29.24,29.2,29.24,30000.0,29.21,29.24,29.2,29.24,30000.0
2022-11-02 10:45:00,29.23,29.24,29.21,29.21,58550.0,29.23,29.24,29.21,29.21,58550.0
2022-11-02 10:50:00,29.2,29.25,29.2,29.24,20000.0,29.2,29.25,29.2,29.24,20000.0
2022-11-02 10:55:00,29.22,29.22,29.19,29.21,33600.0,29.22,29.22,29.19,29.21,33600.0
2022-11-02 11:00:00,29.19,29.21,29.11,29.13,50000.0,29.19,29.21,29.11,29.13,50000.0
2022-11-02 11:05:00,29.16,29.18,29.15,29.18,40000.0,29.16,29.18,29.15,29.18,40000.0
2022-11-02 11:10:00,29.17,29.17,29.11,29.11,25000.0,29.17,29.17,29.11,29.11,25000.0
2022-11-02 11:15:00,29.11,29.11,29.06,29.07,49850.0,29.11,29.11,29.06,29.07,49850.0
2022-11-02 11:20:00,29.04,29.1,28.91,28.93,175000.0,29.04,29.1,28.91,28.93,175000.0
2022-11-02 11:25:00,28.97,28.97,28.96,28.97,79700.0,28.97,28.97,28.96,28.97,79700.0
2022-11-02 11:30:00,28.97,29.02,28.95,29.02,125000.0,28.97,29.02,28.95,29.02,125000.0
2022-11-02 11:35:00,29.01,29.01,28.98,28.98,51100.0,29.01,29.01,28.98,28.98,51100.0
2022-11-02 11:40:00,28.94,28.96,28.94,28.95,70000.0,28.94,28.96,28.94,28.95,70000.0
2022-11-02 11:45:00,28.95,28.95,28.93,28.93,10000.0,28.95,28.95,28.93,28.93,10000.0
2022-11-02 11:50:00,28.89,28.93,28.89,28.9,35000.0,28.89,28.93,28.89,28.9,35000.0
2022-11-02 11:55:00,28.9,28.9,28.86,28.86,45200.0,28.9,28.9,28.86,28.86,45200.0
2022-11-02 12:00:00,28.86,28.86,28.84,28.84,75400.0,28.86,28.86,28.84,28.84,75400.0
2022-11-02 12:05:00,28.83,28.83,28.76,28.81,151000.0,28.83,28.83,28.76,28.81,151000.0
2022-11-02 12:10:00,28.82,28.86,28.8,28.84,131500.0,28.82,28.86,28.8,28.84,131500.0
2022-11-02 12:15:00,28.84,28.84,28.8,28.83,40000.0,28.84,28.84,28.8,28.83,40000.0
2022-11-02 12:20:00,28.81,28.81,28.78,28.78,15000.0,28.81,28.81,28.78,28.78,15000.0
2022-11-02 12:25:00,28.81,28.88,28.81,28.81,191250.0,28.81,28.88,28.81,28.81,191250.0
2022-11-02 12:30:00,28.82,28.85,28.79,28.85,77500.0,28.82,28.85,28.79,28.85,77500.0
2022-11-02 12:35:00,28.79,28.79,28.72,28.77,97350.0,28.79,28.79,28.72,28.77,97350.0
2022-11-02 12:40:00,28.8,28.81,28.8,28.81,10000.0,28.8,28.81,28.8,28.81,10000.0
2022-11-02 12:45:00,28.84,28.84,28.81,28.81,40000.0,28.84,28.84,28.81,28.81,40000.0
2022-11-02 12:50:00,28.81,28.88,28.81,28.85,105200.0,28.81,28.88,28.81,28.85,105200.0
2022-11-02 12:55:00,28.86,28.88,28.84,28.84,48350.0,28.86,28.88,28.84,28.84,48350.0
2022-11-02 13:00:00,28.82,28.82,28.78,28.79,97500.0,28.82,28.82,28.78,28.79,97500.0
2022-11-02 13:05:00,28.82,28.83,28.78,28.82,45000.0,28.82,28.83,28.78,28.82,45000.0
2022-11-02 13:10:00,28.79,28.8,28.79,28.79,15000.0,28.79,28.8,28.79,28.79,15000.0
2022-11-02 13:15:00,28.84,28.84,28.8,28.81,98500.0,28.84,28.84,28.8,28.81,98500.0
2022-11-02 13:20:00,28.8,28.8,28.79,28.79,35000.0,28.8,28.8,28.79,28.79,35000.0
2022-11-02 13:25:00,28.77,28.79,28.76,28.79,15000.0,28.77,28.79,28.76,28.79,15000.0
2022-11-02 13:30:00,28.77,28.77,28.76,28.76,31250.0,28.77,28.77,28.76,28.76,31250.0
2022-11-02 13:35:00,28.77,28.82,28.75,28.82,64950.0,28.77,28.82,28.75,28.82,64950.0
2022-11-02 13:40:00,28.84,28.85,28.82,28.85,37500.0,28.84,28.85,28.82,28.85,37500.0
2022-11-02 13:45:00,28.84,28.85,28.82,28.84,60000.0,28.84,28.85,28.82,28.84,60000.0
2022-11-02 13:50:00,28.84,28.86,28.8,28.84,108300.0,28.84,28.86,28.8,28.84,108300.0
2022-11-02 13:55:00,28.84,28.84,28.78,28.78,80000.0,28.84,28.84,28.78,28.78,80000.0
2022-11-02 14:00:00,28.84,29.11,28.7,29.03,448250.0,28.84,29.11,28.7,29.03,448250.0
2022-11-02 14:05:00,29.07,29.17,29.03,29.13,223250.0,29.07,29.17,29.03,29.13,223250.0
2022-11-02 14:10:00,29.07,29.08,28.98,29.06,183850.0,29.07,29.08,28.98,29.06,183850.0
2022-11-02 14:15:00,29.07,29.07,28.99,29.01,145950.0,29.07,29.07,28.99,29.01,145950.0
2022-11-02 14:20:00,29.03,29.13,29.03,29.13,55550.0,29.03,29.13,29.03,29.13,55550.0
2022-11-02 14:25:00,29.15,29.18,29.1,29.1,205100.0,29.15,29.18,29.1,29.1,205100.0
2022-11-02 14:30:00,29.14,29.18,29.06,29.11,129600.0,29.14,29.18,29.06,29.11,129600.0
2022-11-02 14:35:00,29.17,29.17,28.74,28.86,283600.0,29.17,29.17,28.74,28.86,283600.0
2022-11-02 14:40:00,28.92,29.04,28.86,28.86,281350.0,28.92,29.04,28.86,28.86,281350.0
2022-11-02 14:45:00,28.9,28.9,28.83,28.86,44950.0,28.9,28.9,28.83,28.86,44950.0
2022-11-02 14:50:00,28.8,28.8,28.54,28.67,182750.0,28.8,28.8,28.54,28.67,182750.0
2022-11-02 14:55:00,28.61,28.75,28.57,28.71,53950.0,28.61,28.75,28.57,28.71,53950.0
2022-11-02 15:00:00,28.66,28.73,28.66,28.69,118100.0,28.66,28.73,28.66,28.69,118100.0
2022-11-02 15:05:00,28.66,28.82,28.66,28.82,88600.0,28.66,28.82,28.66,28.82,88600.0
2022-11-02 15:10:00,28.78,28.79,28.71,28.73,92950.0,28.78,28.79,28.71,28.73,92950.0
2022-11-02 15:15:00,28.66,28.67,28.6,28.62,45200.0,28.66,28.67,28.6,28.62,45200.0
2022-11-02 15:20:00,28.53,28.54,28.46,28.46,85200.0,28.53,28.54,28.46,28.46,85200.0
2022-11-02 15:25:00,28.46,28.49,28.32,28.39,560500.0,28.46,28.49,28.32,28.39,560500.0
2022-11-02 15:30:00,28.39,28.4,28.36,28.4,112500.0,28.39,28.4,28.36,28.4,112500.0
2022-11-02 15:35:00,28.38,28.41,28.36,28.36,252650.0,28.38,28.41,28.36,28.36,252650.0
2022-11-02 15:40:00,28.39,28.42,28.36,28.37,174950.0,28.39,28.42,28.36,28.37,174950.0
2022-11-02 15:45:00,28.36,28.36,28.28,28.28,541000.0,28.36,28.36,28.28,28.28,541000.0
2022-11-02 15:50:00,28.27,28.31,28.22,28.24,421900.0,28.27,28.31,28.22,28.24,421900.0
2022-11-02 15:55:00,28.22,28.26,28.14,28.14,1206050.0,28.22,28.26,28.14,28.14,1206050.0
2022-11-03 09:30:00,28.07,28.12,27.85,28.06,458500.0,28.07,28.12,27.85,28.06,458500.0
2022-11-03 09:35:00,28.0,28.07,27.98,28.05,230650.0,28.0,28.07,27.98,28.05,230650.0
2022-11-03 09:40:00,28.0,28.11,27.99,28.0,135000.0,28.0,28.11,27.99,28.0,135000.0
2022-11-03 09:45:00,27.94,28.0,27.88,27.98,165000.0,27.94,28.0,27.88,27.98,165000.0
2022-11-03 09:50:00,27.94,27.94,27.87,27.89,43000.0,27.94,27.94,27.87,27.89,43000.0
2022-11-03 09:55:00,27.89,27.9,27.8,27.8,50000.0,27.89,27.9,27.8,27.8,50000.0
2022-11-03 10:00:00,27.84,27.87,27.7,27.84,200000.0,27.84,27.87,27.7,27.84,200000.0
2022-11-03 10:05:00,27.85,27.97,27.84,27.93,290100.0,27.85,27.97,27.84,27.93,290100.0
2022-11-03 10:10:00,27.95,28.09,27.92,28.09,198950.0,27.95,28.09,27.92,28.09,198950.0
2022-11-03 10:15:00,28.09,28.1,27.95,27.95,193600.0,28.09,28.1,27.95,27.95,193600.0
2022-11-03 10:20:00,28.0,28.08,27.99,28.02,243850.0,28.0,28.08,27.99,28.02,243850.0
2022-11-03 10:25:00,28.08,28.12,28.04,28.1,179050.0,28.08,28.12,28.04,28.1,179050.0
2022-11-03 10:30:00,28.12,28.12,28.0,28.0,125100.0,28.12,28.12,28.0,28.0,125100.0
2022-11-03 10:35:00,27.96,28.04,27.94,28.04,83250.0,27.96,28.04,27.94,28.04,83250.0
2022-11-03 10:40:00,28.08,28.14,28.08,28.14,35000.0,28.08,28.14,28.08,28.14,35000.0
2022-11-03 10:45:00,28.18,28.27,28.17,28.26,90550.0,28.18,28.27,28.17,28.26,90550.0
2022-11-03 10:50:00,28.23,28.24,28.19,28.19,76300.0,28.23,28.24,28.19,28.19,76300.0
2022-11-03 10:55:00,28.19,28.19,28.14,28.17,93900.0,28.19,28.19,28.14,28.17,93900.0
2022-11-03 11:00:00,28.14,28.26,28.14,28.26,63450.0,28.14,28.26,28.14,28.26,63450.0
2022-11-03 11:05:00,28.14,28.15,28.14,28.15,10000.0,28.14,28.15,28.14,28.15,10000.0
2022-11-03 11:10:00,28.06,28.07,28.03,28.03,60550.0,28.06,28.07,28.03,28.03,60550.0
2022-11-03 11:15:00,28.02,28.02,27.94,27.99,653850.0,28.02,28.02,27.94,27.99,653850.0
2022-11-03 11:20:00,27.99,27.99,27.92,27.92,134350.0,27.99,27.99,27.92,27.92,134350.0
2022-11-03 11:25:00,27.91,27.93,27.9,27.93,15000.0,27.91,27.93,27.9,27.93,15000.0
2022-11-03 11:30:00,27.81,27.81,27.81,27.81,10000.0,27.81,27.81,27.81,27.81,10000.0
2022-11-03 11:35:00,27.86,27.91,27.86,27.87,117050.0,27.86,27.91,27.86,27.87,117050.0
2022-11-03 11:40:00,27.9,27.9,27.87,27.87,10000.0,27.9,27.9,27.87,27.87,10000.0
2022-11-03 11:45:00,27.9,27.93,27.88,27.9,40000.0,27.9,27.93,27.88,27.9,40000.0
2022-11-03 11:50:00,27.82,27.82,27.76,27.8,30000.0,27.82,27.82,27.76,27.8,30000.0
2022-11-03 11:55:00,27.8,27.84,27.76,27.82,187400.0,27.8,27.84,27.76,27.82,187400.0
2022-11-03 12:00:00,27.81,27.97,27.81,27.97,91350.0,27.81,27.97,27.81,27.97,91350.0
2022-11-03 12:05:00,27.98,27.98,27.95,27.96,35000.0,27.98,27.98,27.95,27.96,35000.0
2022-11-03 12:10:00,27.98,27.98,27.97,27.97,35000.0,27.98,27.98,27.97,27.97,35000.0
2022-11-03 12:15:00,28.0,28.06,28.0,28.03,50000.0,28.0,28.06,28.0,28.03,50000.0
2022-11-03 12:20:00,28.02,28.07,27.98,28.02,75000.0,28.02,28.07,27.98,28.02,75000.0
2022-11-03 12:25:00,28.02,28.13,28.02,28.12,31250.0,28.02,28.13,28.02,28.12,31250.0
2022-11-03 12:30:00,28.12,28.12,28.08,28.08,98550.0,28.12,28.12,28.08,28.08,98550.0
2022-11-03 12:35:00,28.08,28.13,28.06,28.08,55700.0,28.08,28.13,28.06,28.08,55700.0
2022-11-03 12:40:00,28.08,28.17,28.08,28.17,117800.0,28.08,28.17,28.08,28.17,117800.0
2022-11-03 12:45:00,28.18,28.19,28.14,28.14,33450.0,28.18,28.19,28.14,28.14,33450.0
2022-11-03 12:50:00,28.17,28.2,28.16,28.2,30000.0,28.17,28.2,28.16,28.2,30000.0
2022-11-03 12:55:00,28.17,28.19,28.14,28.19,50000.0,28.17,28.19,28.14,28.19,50000.0
2022-11-03 13:00:00,28.2,28.2,28.13,28.13,24500.0,28.2,28.2,28.13,28.13,24500.0
2022-11-03 13:05:00,28.11,28.11,28.1,28.1,35000.0,28.11,28.11,28.1,28.1,35000.0
2022-11-03 13:10:00,28.07,28.13,28.07,28.13,108250.0,28.07,28.13,28.07,28.13,108250.0
2022-11-03 13:15:00,28.12,28.12,28.09,28.09,10000.0,28.12,28.12,28.09,28.09,10000.0
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 13:25:00,28.1,28.1,28.1,28.1,0.0,28.1,28.1,28.1,28.1,0.0
2022-11-03 13:30:00,28.1,28.1,28.06,28.06,60000.0,28.1,28.1,28.06,28.06,60000.0
2022-11-03 13:35:00,28.12,28.17,28.12,28.12,25000.0,28.12,28.17,28.12,28.12,25000.0
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 13:45:00,28.1,28.1,28.1,28.1,0.0,28.1,28.1,28.1,28.1,0.0
2022-11-03 13:50:00,28.14,28.18,28.12,28.18,75000.0,28.14,28.18,28.12,28.18,75000.0
2022-11-03 13:55:00,28.19,28.19,28.16,28.16,40000.0,28.19,28.19,28.16,28.16,40000.0
2022-11-03 14:00:00,28.16,28.18,28.11,28.12,172600.0,28.16,28.18,28.11,28.12,172600.0
2022-11-03 14:05:00,28.12,28.13,28.06,28.07,63050.0,28.12,28.13,28.06,28.07,63050.0
2022-11-03 14:10:00,28.08,28.08,28.04,28.05,176450.0,28.08,28.08,28.04,28.05,176450.0
2022-11-03 14:15:00,28.06,28.08,28.06,28.07,25000.0,28.06,28.08,28.06,28.07,25000.0
2022-11-03 14:20:00,28.09,28.15,28.09,28.15,104550.0,28.09,28.15,28.09,28.15,104550.0
2022-11-03 14:25:00,28.13,28.13,28.13,28.13,10000.0,28.13,28.13,28.13,28.13,10000.0
2022-11-03 14:30:00,28.13,28.13,28.13,28.13,5000.0,28.13,28.13,28.13,28.13,5000.0
2022-11-03 14:35:00,28.09,28.1,28.0,28.0,92950.0,28.09,28.1,28.0,28.0,92950.0
2022-11-03 14:40:00,27.95,27.95,27.95,27.95,5000.0,27.95,27.95,27.95,27.95,5000.0
2022-11-03 14:45:00,28.0,28.0,28.0,28.0,15000.0,28.0,28.0,28.0,28.0,15000.0
2022-11-03 14:50:00,28.0,28.0,28.0,28.0,10000.0,28.0,28.0,28.0,28.0,10000.0
2022-11-03 14:55:00,27.97,28.03,27.97,28.03,24900.0,27.97,28.03,27.97,28.03,24900.0
2022-11-03 15:00:00,28.02,28.04,28.01,28.02,97500.0,28.02,28.04,28.01,28.02,97500.0
2022-11-03 15:05:00,28.04,28.06,28.02,28.06,90100.0,28.04,28.06,28.02,28.06,90100.0
2022-11-03 15:10:00,28.03,28.05,28.03,28.05,75000.0,28.03,28.05,28.03,28.05,75000.0
2022-11-03 15:15:00,28.04,28.07,27.98,27.98,125000.0,28.04,28.07,27.98,27.98,125000.0
2022-11-03 15:20:00,27.98,28.02,27.98,28.0,45000.0,27.98,28.02,27.98,28.0,45000.0
2022-11-03 15:25:00,28.01,28.03,28.01,28.03,35000.0,28.01,28.03,28.01,28.03,35000.0
2022-11-03 15:30:00,28.01,28.03,28.0,28.03,100000.0,28.01,28.03,28.0,28.03,100000.0
2022-11-03 15:35:00,28.04,28.04,27.9,27.97,100600.0,28.04,28.04,27.9,27.97,100600.0
2022-11-03 15:40:00,27.95,27.95,27.9,27.92,33350.0,27.95,27.95,27.9,27.92,33350.0
2022-11-03 15:45:00,27.89,27.89,27.85,27.86,60350.0,27.89,27.89,27.85,27.86,60350.0
2022-11-03 15:50:00,27.87,27.91,27.81,27.81,242900.0,27.87,27.91,27.81,27.81,242900.0
2022-11-03 15:55:00,27.81,27.85,27.8,27.81,470550.0,27.81,27.85,27.8,27.81,470550.0
2022-11-04 09:30:00,28.31,28.31,28.09,28.09,247450.0,28.31,28.31,28.09,28.09,247450.0
2022-11-04 09:35:00,28.1,28.1,27.79,27.79,25000.0,28.1,28.1,27.79,27.79,25000.0
2022-11-04 09:40:00,27.8,27.88,27.68,27.68,45000.0,27.8,27.88,27.68,27.68,45000.0
2022-11-04 09:45:00,27.71,27.73,27.65,27.66,35050.0,27.71,27.73,27.65,27.66,35050.0
2022-11-04 09:50:00,27.66,27.71,27.59,27.64,61750.0,27.66,27.71,27.59,27.64,61750.0
2022-11-04 09:55:00,27.75,27.75,27.74,27.74,20000.0,27.75,27.75,27.74,27.74,20000.0
2022-11-04 10:00:00,27.81,27.82,27.73,27.76,25100.0,27.81,27.82,27.73,27.76,25100.0
2022-11-04 10:05:00,27.77,27.84,27.72,27.84,125000.0,27.77,27.84,27.72,27.84,125000.0
2022-11-04 10:10:00,27.83,27.91,27.82,27.91,40300.0,27.83,27.91,27.82,27.91,40300.0
2022-11-04 10:15:00,27.95,27.95,27.95,27.95,5000.0,27.95,27.95,27.95,27.95,5000.0
2022-11-04 10:20:00,28.0,28.06,28.0,28.06,37050.0,28.0,28.06,28.0,28.06,37050.0
2022-11-04 10:25:00,28.06,28.08,28.04,28.04,55950.0,28.06,28.08,28.04,28.04,55950.0
2022-11-04 10:30:00,28.05,28.05,28.0,28.0,15000.0,28.05,28.05,28.0,28.0,15000.0
2022-11-04 10:35:00,27.99,28.01,27.99,28.01,29450.0,27.99,28.01,27.99,28.01,29450.0
2022-11-04 10:40:00,28.01,28.04,27.96,27.98,50000.0,28.01,28.04,27.96,27.98,50000.0
2022-11-04 10:45:00,27.92,27.92,27.82,27.92,100800.0,27.92,27.92,27.82,27.92,100800.0
2022-11-04 10:50:00,27.8,27.8,27.79,27.79,45400.0,27.8,27.8,27.79,27.79,45400.0
2022-11-04 10:55:00,27.83,27.83,27.79,27.79,20500.0,27.83,27.83,27.79,27.79,20500.0
2022-11-04 11:00:00,27.79,27.86,27.76,27.79,97500.0,27.79,27.86,27.76,27.79,97500.0
2022-11-04 11:05:00,27.8,27.8,27.66,27.66,113950.0,27.8,27.8,27.66,27.66,113950.0
2022-11-04 11:10:00,27.65,27.66,27.56,27.59,103100.0,27.65,27.66,27.56,27.59,103100.0
2022-11-04 11:15:00,27.56,27.62,27.56,27.58,82700.0,27.56,27.62,27.56,27.58,82700.0
2022-11-04 11:20:00,27.61,27.61,27.59,27.59,43850.0,27.61,27.61,27.59,27.59,43850.0
2022-11-04 11:25:00,27.57,27.57,27.43,27.44,123950.0,27.57,27.57,27.43,27.44,123950.0
2022-11-04 11:30:00,27.44,27.47,27.41,27.44,36700.0,27.44,27.47,27.41,27.44,36700.0
2022-11-04 11:35:00,27.47,27.47,27.4,27.45,60250.0,27.47,27.47,27.4,27.45,60250.0
2022-11-04 11:40:00,27.42,27.45,27.42,27.45,10000.0,27.42,27.45,27.42,27.45,10000.0
2022-11-04 11:45:00,27.45,27.46,27.4,27.4,317400.0,27.45,27.46,27.4,27.4,317400.0
2022-11-04 11:50:00,27.35,27.39,27.33,27.38,115250.0,27.35,27.39,27.33,27.38,115250.0
2022-11-04 11:55:00,27.38,27.47,27.38,27.42,50000.0,27.38,27.47,27.38,27.42,50000.0
2022-11-04 12:00:00,27.41,27.47,27.4,27.4,32500.0,27.41,27.47,27.4,27.4,32500.0
2022-11-04 12:05:00,27.4,27.43,27.4,27.43,52950.0,27.4,27.43,27.4,27.43,52950.0
2022-11-04 12:10:00,27.46,27.47,27.44,27.47,72900.0,27.46,27.47,27.44,27.47,72900.0
2022-11-04 12:15:00,27.53,27.64,27.53,27.64,15000.0,27.53,27.64,27.53,27.64,15000.0
2022-11-04 12:20:00,27.57,27.6,27.57,27.6,10000.0,27.57,27.6,27.57,27.6,10000.0
2022-11-04 12:25:00,27.63,27.66,27.63,27.65,20000.0,27.63,27.66,27.63,27.65,20000.0
2022-11-04 12:30:00,27.62,27.65,27.62,27.65,26850.0,27.62,27.65,27.62,27.65,26850.0
2022-11-04 12:35:00,27.58,27.61,27.57,27.57,45750.0,27.58,27.61,27.57,27.57,45750.0
2022-11-04 12:40:00,27.53,27.53,27.48,27.53,25000.0,27.53,27.53,27.48,27.53,25000.0
2022-11-04 12:45:00,27.5,27.51,27.49,27.49,41900.0,27.5,27.51,27.49,27.49,41900.0
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 12:55:00,27.48,27.48,27.48,27.48,0.0,27.48,27.48,27.48,27.48,0.0
2022-11-04 13:00:00,27.44,27.44,27.44,27.44,5000.0,27.44,27.44,27.44,27.44,5000.0
2022-11-04 13:05:00,27.45,27.57,27.45,27.53,185500.0,27.45,27.57,27.45,27.53,185500.0
2022-11-04 13:10:00,27.54,27.58,27.54,27.58,20000.0,27.54,27.58,27.54,27.58,20000.0
2022-11-04 13:15:00,27.62,27.63,27.58,27.58,25000.0,27.62,27.63,27.58,27.58,25000.0
2022-11-04 13:20:00,27.58,27.58,27.58,27.58,0.0,27.58,27.58,27.58,27.58,0.0
2022-11-04 13:25:00,27.58,27.58,27.55,27.55,35200.0,27.58,27.58,27.55,27.55,35200.0
2022-11-04 13:30:00,27.57,27.57,27.57,27.57,10650.0,27.57,27.57,27.57,27.57,10650.0
2022-11-04 13:35:00,27.56,27.58,27.51,27.58,15100.0,27.56,27.58,27.51,27.58,15100.0
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 13:45:00,27.54,27.54,27.54,27.54,0.0,27.54,27.54,27.54,27.54,0.0
2022-11-04 13:50:00,27.55,27.56,27.55,27.55,20000.0,27.55,27.56,27.55,27.55,20000.0
2022-11-04 13:55:00,27.57,27.57,27.57,27.57,5000.0,27.57,27.57,27.57,27.57,5000.0
2022-11-04 14:00:00,27.57,27.63,27.57,27.59,80650.0,27.57,27.63,27.57,27.59,80650.0
2022-11-04 14:05:00,27.57,27.57,27.57,27.57,5000.0,27.57,27.57,27.57,27.57,5000.0
2022-11-04 14:10:00,27.55,27.56,27.55,27.56,30000.0,27.55,27.56,27.55,27.56,30000.0
2022-11-04 14:15:00,27.56,27.66,27.56,27.66,61150.0,27.56,27.66,27.56,27.66,61150.0
2022-11-04 14:20:00,27.64,27.68,27.64,27.66,50000.0,27.64,27.68,27.64,27.66,50000.0
2022-11-04 14:25:00,27.64,27.65,27.63,27.65,33250.0,27.64,27.65,27.63,27.65,33250.0
2022-11-04 14:30:00,27.68,27.7,27.68,27.7,16600.0,27.68,27.7,27.68,27.7,16600.0
2022-11-04 14:35:00,27.64,27.64,27.63,27.63,15000.0,27.64,27.64,27.63,27.63,15000.0
2022-11-04 14:40:00,27.72,27.72,27.72,27.72,5000.0,27.72,27.72,27.72,27.72,5000.0
2022-11-04 14:45:00,27.73,27.73,27.73,27.73,5000.0,27.73,27.73,27.73,27.73,5000.0
2022-11-04 14:50:00,27.72,27.78,27.72,27.78,10000.0,27.72,27.78,27.72,27.78,10000.0
2022-11-04 14:55:00,27.78,27.78,27.74,27.76,29250.0,27.78,27.78,27.74,27.76,29250.0
2022-11-04 15:00:00,27.69,27.76,27.69,27.75,67450.0,27.69,27.76,27.69,27.75,67450.0
2022-11-04 15:05:00,27.77,27.79,27.77,27.78,35000.0,27.77,27.79,27.77,27.78,35000.0
2022-11-04 15:10:00,27.79,27.84,27.79,27.84,87000.0,27.79,27.84,27.79,27.84,87000.0
2022-11-04 15:15:00,27.83,27.83,27.82,27.82,15300.0,27.83,27.83,27.82,27.82,15300.0
2022-11-04 15:20:00,27.81,27.81,27.77,27.79,80000.0,27.81,27.81,27.77,27.79,80000.0
2022-11-04 15:25:00,27.79,27.8,27.78,27.78,20500.0,27.79,27.8,27.78,27.78,20500.0
2022-11-04 15:30:00,27.76,27.87,27.76,27.87,20000.0,27.76,27.87,27.76,27.87,20000.0
2022-11-04 15:35:00,27.85,27.88,27.84,27.88,37350.0,27.85,27.88,27.84,27.88,37350.0
2022-11-04 15:40:00,27.9,27.96,27.9,27.96,38150.0,27.9,27.96,27.9,27.96,38150.0
2022-11-04 15:45:00,27.96,28.0,27.95,27.95,40250.0,27.96,28.0,27.95,27.95,40250.0
2022-11-04 15:50:00,27.93,27.93,27.88,27.9,71750.0,27.93,27.93,27.88,27.9,71750.0
2022-11-04 15:55:00,27.92,27.96,27.92,27.96,300300.0,27.92,27.96,27.92,27.96,300300.0
2022-11-07 09:30:00,28.09,28.11,27.92,28.01,96300.0,28.09,28.11,27.92,28.01,96300.0
2022-11-07 09:35:00,28.02,28.02,27.93,27.96,40000.0,28.02,28.02,27.93,27.96,40000.0
2022-11-07 09:40:00,28.02,28.02,28.02,28.02,9150.0,28.02,28.02,28.02,28.02,9150.0
2022-11-07 09:45:00,28.0,28.0,27.7,27.7,110300.0,28.0,28.0,27.7,27.7,110300.0
2022-11-07 09:50:00,27.75,27.84,27.75,27.81,85000.0,27.75,27.84,27.75,27.81,85000.0
2022-11-07 09:55:00,27.71,27.8,27.71,27.72,105000.0,27.71,27.8,27.71,27.72,105000.0
2022-11-07 10:00:00,27.82,27.91,27.82,27.88,82100.0,27.82,27.91,27.82,27.88,82100.0
2022-11-07 10:05:00,27.87,27.87,27.84,27.84,27500.0,27.87,27.87,27.84,27.84,27500.0
2022-11-07 10:10:00,27.94,27.94,27.83,27.83,41500.0,27.94,27.94,27.83,27.83,41500.0
2022-11-07 10:15:00,27.81,27.89,27.74,27.74,113700.0,27.81,27.89,27.74,27.74,113700.0
2022-11-07 10:20:00,27.71,27.71,27.68,27.68,26200.0,27.71,27.71,27.68,27.68,26200.0
2022-11-07 10:25:00,27.6,27.66,27.6,27.63,27700.0,27.6,27.66,27.6,27.63,27700.0
2022-11-07 10:30:00,27.62,27.72,27.61,27.69,494900.0,27.62,27.72,27.61,27.69,494900.0
2022-11-07 10:35:00,27.64,27.64,27.64,27.64,5000.0,27.64,27.64,27.64,27.64,5000.0
2022-11-07 10:40:00,27.66,27.66,27.65,27.65,10000.0,27.66,27.66,27.65,27.65,10000.0
2022-11-07 10:45:00,27.69,27.72,27.68,27.68,25000.0,27.69,27.72,27.68,27.68,25000.0
2022-11-07 10:50:00,27.77,27.77,27.73,27.73,10000.0,27.77,27.77,27.73,27.73,10000.0
2022-11-07 10:55:00,27.75,27.75,27.75,27.75,15000.0,27.75,27.75,27.75,27.75,15000.0
2022-11-07 11:00:00,27.8,27.83,27.76,27.76,155550.0,27.8,27.83,27.76,27.76,155550.0
2022-11-07 11:05:00,27.81,27.81,27.74,27.75,43300.0,27.81,27.81,27.74,27.75,43300.0
2022-11-07 11:10:00,27.75,27.75,27.75,27.75,0.0,27.75,27.75,27.75,27.75,0.0
2022-11-07 11:15:00,27.78,27.79,27.78,27.79,30000.0,27.78,27.79,27.78,27.79,30000.0
2022-11-07 11:20:00,27.8,27.8,27.8,27.8,15000.0,27.8,27.8,27.8,27.8,15000.0
2022-11-07 11:25:00,27.79,27.82,27.79,27.81,33650.0,27.79,27.82,27.79,27.81,33650.0
2022-11-07 11:30:00,27.78,27.78,27.76,27.76,10000.0,27.78,27.78,27.76,27.76,10000.0
2022-11-07 11:35:00,27.72,27.72,27.71,27.71,10000.0,27.72,27.72,27.71,27.71,10000.0
2022-11-07 11:40:00,27.72,27.72,27.65,27.65,52900.0,27.72,27.72,27.65,27.65,52900.0
2022-11-07 11:45:00,27.71,27.71,27.7,27.7,10000.0,27.71,27.71,27.7,27.7,10000.0
2022-11-07 11:50:00,27.69,27.69,27.69,27.69,15000.0,27.69,27.69,27.69,27.69,15000.0
2022-11-07 11:55:00,27.69,27.69,27.67,27.67,15000.0,27.69,27.69,27.67,27.67,15000.0
2022-11-07 12:00:00,27.62,27.62,27.59,27.61,95000.0,27.62,27.62,27.59,27.61,95000.0
2022-11-07 12:05:00,27.59,27.61,27.59,27.61,36750.0,27.59,27.61,27.59,27.61,36750.0
2022-11-07 12:10:00,27.58,27.67,27.58,27.67,19450.0,27.58,27.67,27.58,27.67,19450.0
2022-11-07 12:15:00,27.65,27.67,27.61,27.67,30000.0,27.65,27.67,27.61,27.67,30000.0
2022-11-07 12:20:00,27.69,27.69,27.69,27.69,20000.0,27.69,27.69,27.69,27.69,20000.0
2022-11-07 12:25:00,27.67,27.72,27.63,27.72,109950.0,27.67,27.72,27.63,27.72,109950.0
2022-11-07 12:30:00,27.71,27.71,27.68,27.68,20000.0,27.71,27.71,27.68,27.68,20000.0
2022-11-07 12:35:00,27.65,27.65,27.62,27.63,18750.0,27.65,27.65,27.62,27.63,18750.0
2022-11-07 12:40:00,27.64,27.65,27.64,27.64,55000.0,27.64,27.65,27.64,27.64,55000.0
2022-11-07 12:45:00,27.65,27.65,27.6,27.6,55000.0,27.65,27.65,27.6,27.6,55000.0
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 12:55:00,27.6,27.6,27.6,27.6,0.0,27.6,27.6,27.6,27.6,0.0
2022-11-07 13:00:00,27.6,27.6,27.6,27.6,0.0,27.6,27.6,27.6,27.6,0.0
2022-11-07 13:05:00,27.68,27.7,27.68,27.7,15000.0,27.68,27.7,27.68,27.7,15000.0
2022-11-07 13:10:00,27.72,27.75,27.72,27.75,60200.0,27.72,27.75,27.72,27.75,60200.0
2022-11-07 13:15:00,27.73,27.75,27.71,27.75,40000.0,27.73,27.75,27.71,27.75,40000.0
2022-11-07 13:20:00,27.75,27.77,27.71,27.74,115000.0,27.75,27.77,27.71,27.74,115000.0
2022-11-07 13:25:00,27.72,27.72,27.72,27.72,10000.0,27.72,27.72,27.72,27.72,10000.0
2022-11-07 13:30:00,27.71,27.74,27.69,27.74,50000.0,27.71,27.74,27.69,27.74,50000.0
2022-11-07 13:35:00,27.69,27.69,27.69,27.69,15000.0,27.69,27.69,27.69,27.69,15000.0
2022-11-07 13:40:00,27.69,27.73,27.69,27.73,33500.0,27.69,27.73,27.69,27.73,33500.0
2022-11-07 13:45:00,27.73,27.77,27.71,27.77,81400.0,27.73,27.77,27.71,27.77,81400.0
2022-11-07 13:50:00,27.76,27.76,27.75,27.75,20000.0,27.76,27.76,27.75,27.75,20000.0
2022-11-07 13:55:00,27.76,27.78,27.76,27.77,49650.0,27.76,27.78,27.76,27.77,49650.0
2022-11-07 14:00:00,27.8,27.81,27.79,27.79,61850.0,27.8,27.81,27.79,27.79,61850.0
2022-11-07 14:05:00,27.81,27.81,27.78,27.78,40500.0,27.81,27.81,27.78,27.78,40500.0
2022-11-07 14:10:00,27.78,27.83,27.78,27.83,30000.0,27.78,27.83,27.78,27.83,30000.0
2022-11-07 14:15:00,27.87,27.87,27.86,27.86,15050.0,27.87,27.87,27.86,27.86,15050.0
2022-11-07 14:20:00,27.87,27.89,27.86,27.87,25000.0,27.87,27.89,27.86,27.87,25000.0
2022-11-07 14:25:00,27.89,27.9,27.89,27.89,30000.0,27.89,27.9,27.89,27.89,30000.0
2022-11-07 14:30:00,27.92,27.92,27.9,27.91,35000.0,27.92,27.92,27.9,27.91,35000.0
2022-11-07 14:35:00,27.93,27.94,27.92,27.93,85700.0,27.93,27.94,27.92,27.93,85700.0
2022-11-07 14:40:00,27.91,27.91,27.87,27.87,30950.0,27.91,27.91,27.87,27.87,30950.0
2022-11-07 14:45:00,27.88,27.88,27.88,27.88,5000.0,27.88,27.88,27.88,27.88,5000.0
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 14:55:00,27.88,27.88,27.88,27.88,0.0,27.88,27.88,27.88,27.88,0.0
2022-11-07 15:00:00,27.82,27.83,27.82,27.82,58400.0,27.82,27.83,27.82,27.82,58400.0
2022-11-07 15:05:00,27.82,27.84,27.79,27.83,54050.0,27.82,27.84,27.79,27.83,54050.0
2022-11-07 15:10:00,27.84,27.84,27.84,27.84,12550.0,27.84,27.84,27.84,27.84,12550.0
2022-11-07 15:15:00,27.85,27.88,27.85,27.88,20600.0,27.85,27.88,27.85,27.88,20600.0
2022-11-07 15:20:00,27.88,27.9,27.87,27.88,30000.0,27.88,27.9,27.87,27.88,30000.0
2022-11-07 15:25:00,27.9,27.9,27.83,27.83,83950.0,27.9,27.9,27.83,27.83,83950.0
2022-11-07 15:30:00,27.86,27.9,27.86,27.88,45350.0,27.86,27.9,27.86,27.88,45350.0
2022-11-07 15:35:00,27.91,27.91,27.88,27.9,31600.0,27.91,27.91,27.88,27.9,31600.0
2022-11-07 15:40:00,27.9,27.95,27.9,27.93,98250.0,27.9,27.95,27.9,27.93,98250.0
2022-11-07 15:45:00,27.94,27.96,27.94,27.96,58600.0,27.94,27.96,27.94,27.96,58600.0
2022-11-07 15:50:00,27.98,27.99,27.93,27.96,148300.0,27.98,27.99,27.93,27.96,148300.0
2022-11-07 15:55:00,27.96,27.96,27.9,27.92,555600.0,27.96,27.96,27.9,27.92,555600.0
2022-11-08 09:30:00,27.85,27.97,27.85,27.97,102600.0,27.85,27.97,27.85,27.97,102600.0
2022-11-08 09:35:00,27.73,27.73,27.72,27.72,35000.0,27.73,27.73,27.72,27.72,35000.0
2022-11-08 09:40:00,27.78,27.82,27.76,27.77,40000.0,27.78,27.82,27.76,27.77,40000.0
2022-11-08 09:45:00,27.77,27.82,27.7,27.76,74750.0,27.77,27.82,27.7,27.76,74750.0
2022-11-08 09:50:00,27.8,27.96,27.77,27.85,154350.0,27.8,27.96,27.77,27.85,154350.0
2022-11-08 09:55:00,27.88,27.88,27.82,27.84,33300.0,27.88,27.88,27.82,27.84,33300.0
2022-11-08 10:00:00,27.79,27.81,27.71,27.71,35000.0,27.79,27.81,27.71,27.71,35000.0
2022-11-08 10:05:00,27.81,27.81,27.75,27.78,30000.0,27.81,27.81,27.75,27.78,30000.0
2022-11-08 10:10:00,27.78,27.81,27.68,27.68,147500.0,27.78,27.81,27.68,27.68,147500.0
2022-11-08 10:15:00,27.75,27.75,27.72,27.72,30000.0,27.75,27.75,27.72,27.72,30000.0
2022-11-08 10:20:00,27.72,27.76,27.71,27.72,204800.0,27.72,27.76,27.71,27.72,204800.0
2022-11-08 10:25:00,27.77,27.77,27.72,27.72,54050.0,27.77,27.77,27.72,27.72,54050.0
2022-11-08 10:30:00,27.72,27.77,27.71,27.74,115500.0,27.72,27.77,27.71,27.74,115500.0
2022-11-08 10:35:00,27.71,27.74,27.67,27.74,149450.0,27.71,27.74,27.67,27.74,149450.0
2022-11-08 10:40:00,27.74,27.74,27.71,27.73,55400.0,27.74,27.74,27.71,27.73,55400.0
2022-11-08 10:45:00,27.73,27.73,27.68,27.68,175600.0,27.73,27.73,27.68,27.68,175600.0
2022-11-08 10:50:00,27.71,27.71,27.64,27.64,65550.0,27.71,27.71,27.64,27.64,65550.0
2022-11-08 10:55:00,27.67,27.69,27.64,27.65,67850.0,27.67,27.69,27.64,27.65,67850.0
2022-11-08 11:00:00,27.63,27.65,27.6,27.65,135900.0,27.63,27.65,27.6,27.65,135900.0
2022-11-08 11:05:00,27.68,27.73,27.68,27.73,56800.0,27.68,27.73,27.68,27.73,56800.0
2022-11-08 11:10:00,27.76,27.81,27.73,27.8,215600.0,27.76,27.81,27.73,27.8,215600.0
2022-11-08 11:15:00,27.78,27.83,27.78,27.83,25000.0,27.78,27.83,27.78,27.83,25000.0
2022-11-08 11:20:00,27.82,27.91,27.82,27.91,201900.0,27.82,27.91,27.82,27.91,201900.0
2022-11-08 11:25:00,27.91,27.95,27.91,27.95,72150.0,27.91,27.95,27.91,27.95,72150.0
2022-11-08 11:30:00,27.98,28.0,27.95,28.0,124400.0,27.98,28.0,27.95,28.0,124400.0
2022-11-08 11:35:00,28.06,28.06,27.99,28.01,55000.0,28.06,28.06,27.99,28.01,55000.0
2022-11-08 11:40:00,28.01,28.01,28.01,28.01,0.0,28.01,28.01,28.01,28.01,0.0
2022-11-08 11:45:00,27.99,28.04,27.92,28.0,238050.0,27.99,28.04,27.92,28.0,238050.0
2022-11-08 11:50:00,27.98,28.0,27.95,28.0,30000.0,27.98,28.0,27.95,28.0,30000.0
2022-11-08 11:55:00,28.0,28.01,28.0,28.01,20000.0,28.0,28.01,28.0,28.01,20000.0
2022-11-08 12:00:00,27.99,28.1,27.99,28.09,84950.0,27.99,28.1,27.99,28.09,84950.0
2022-11-08 12:05:00,28.09,28.1,28.06,28.09,60000.0,28.09,28.1,28.06,28.09,60000.0
2022-11-08 12:10:00,28.13,28.14,28.09,28.09,50000.0,28.13,28.14,28.09,28.09,50000.0
2022-11-08 12:15:00,28.07,28.07,28.07,28.07,5000.0,28.07,28.07,28.07,28.07,5000.0
2022-11-08 12:20:00,28.09,28.11,28.09,28.11,15000.0,28.09,28.11,28.09,28.11,15000.0
2022-11-08 12:25:00,28.08,28.1,28.08,28.1,20000.0,28.08,28.1,28.08,28.1,20000.0
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 12:35:00,28.07,28.07,28.07,28.07,0.0,28.07,28.07,28.07,28.07,0.0
2022-11-08 12:40:00,28.08,28.08,28.08,28.08,5150.0,28.08,28.08,28.08,28.08,5150.0
2022-11-08 12:45:00,28.06,28.08,28.06,28.08,45000.0,28.06,28.08,28.06,28.08,45000.0
2022-11-08 12:50:00,28.08,28.1,28.06,28.06,88750.0,28.08,28.1,28.06,28.06,88750.0
2022-11-08 12:55:00,28.06,28.11,28.06,28.11,15000.0,28.06,28.11,28.06,28.11,15000.0
2022-11-08 13:00:00,28.09,28.09,28.09,28.09,5000.0,28.09,28.09,28.09,28.09,5000.0
2022-11-08 13:05:00,28.1,28.1,28.1,28.1,10000.0,28.1,28.1,28.1,28.1,10000.0
2022-11-08 13:10:00,28.1,28.12,28.1,28.11,35000.0,28.1,28.12,28.1,28.11,35000.0
2022-11-08 13:15:00,28.08,28.09,28.06,28.06,33600.0,28.08,28.09,28.06,28.06,33600.0
2022-11-08 13:20:00,28.02,28.04,27.96,27.96,40000.0,28.02,28.04,27.96,27.96,40000.0
2022-11-08 13:25:00,27.95,27.95,27.84,27.84,29950.0,27.95,27.95,27.84,27.84,29950.0
2022-11-08 13:30:00,27.83,27.88,27.83,27.88,10000.0,27.83,27.88,27.83,27.88,10000.0
2022-11-08 13:35:00,27.91,27.91,27.9,27.9,10000.0,27.91,27.91,27.9,27.9,10000.0
2022-11-08 13:40:00,27.93,27.95,27.92,27.92,35000.0,27.93,27.95,27.92,27.92,35000.0
2022-11-08 13:45:00,27.92,27.92,27.9,27.91,15000.0,27.92,27.92,27.9,27.91,15000.0
2022-11-08 13:50:00,27.87,27.87,27.87,27.87,5000.0,27.87,27.87,27.87,27.87,5000.0
2022-11-08 13:55:00,27.86,27.86,27.79,27.79,31750.0,27.86,27.86,27.79,27.79,31750.0
2022-11-08 14:00:00,27.84,27.85,27.84,27.85,10000.0,27.84,27.85,27.84,27.85,10000.0
2022-11-08 14:05:00,27.83,27.83,27.82,27.82,15000.0,27.83,27.83,27.82,27.82,15000.0
2022-11-08 14:10:00,27.82,27.82,27.82,27.82,0.0,27.82,27.82,27.82,27.82,0.0
2022-11-08 14:15:00,27.88,27.88,27.85,27.85,38200.0,27.88,27.88,27.85,27.85,38200.0
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 14:25:00,27.73,27.73,27.73,27.73,0.0,27.73,27.73,27.73,27.73,0.0
2022-11-08 14:30:00,27.63,27.67,27.61,27.66,62000.0,27.63,27.67,27.61,27.66,62000.0
2022-11-08 14:35:00,27.68,27.73,27.68,27.73,77500.0,27.68,27.73,27.68,27.73,77500.0
2022-11-08 14:40:00,27.77,27.78,27.75,27.75,25000.0,27.77,27.78,27.75,27.75,25000.0
2022-11-08 14:45:00,27.75,27.78,27.75,27.78,22500.0,27.75,27.78,27.75,27.78,22500.0
2022-11-08 14:50:00,27.75,27.78,27.75,27.78,35000.0,27.75,27.78,27.75,27.78,35000.0
2022-11-08 14:55:00,27.77,27.78,27.76,27.78,51000.0,27.77,27.78,27.76,27.78,51000.0
2022-11-08 15:00:00,27.76,27.82,27.76,27.79,101700.0,27.76,27.82,27.76,27.79,101700.0
2022-11-08 15:05:00,27.81,27.83,27.8,27.83,30000.0,27.81,27.83,27.8,27.83,30000.0
2022-11-08 15:10:00,27.8,27.84,27.8,27.84,43150.0,27.8,27.84,27.8,27.84,43150.0
2022-11-08 15:15:00,27.84,27.87,27.84,27.84,55000.0,27.84,27.87,27.84,27.84,55000.0
2022-11-08 15:20:00,27.84,27.84,27.84,27.84,5000.0,27.84,27.84,27.84,27.84,5000.0
2022-11-08 15:25:00,27.86,27.89,27.85,27.89,25000.0,27.86,27.89,27.85,27.89,25000.0
2022-11-08 15:30:00,27.94,27.97,27.94,27.97,102600.0,27.94,27.97,27.94,27.97,102600.0
2022-11-08 15:35:00,27.97,27.99,27.97,27.99,50000.0,27.97,27.99,27.97,27.99,50000.0
2022-11-08 15:40:00,27.97,27.97,27.95,27.95,40000.0,27.97,27.97,27.95,27.95,40000.0
2022-11-08 15:45:00,27.95,28.0,27.95,27.97,82050.0,27.95,28.0,27.95,27.97,82050.0
2022-11-08 15:50:00,27.97,28.01,27.97,27.97,95000.0,27.97,28.01,27.97,27.97,95000.0
2022-11-08 15:55:00,27.94,27.94,27.81,27.81,675900.0,27.94,27.94,27.81,27.81,675900.0
2022-11-09 09:30:00,27.7,27.7,27.21,27.39,371050.0,27.7,27.7,27.21,27.39,371050.0
2022-11-09 09:35:00,27.34,27.49,27.33,27.42,150050.0,27.34,27.49,27.33,27.42,150050.0
2022-11-09 09:40:00,27.44,27.5,27.36,27.4,92750.0,27.44,27.5,27.36,27.4,92750.0
2022-11-09 09:45:00,27.4,27.41,27.4,27.4,108900.0,27.4,27.41,27.4,27.4,108900.0
2022-11-09 09:50:00,27.3,27.34,27.3,27.32,47000.0,27.3,27.34,27.3,27.32,47000.0
2022-11-09 09:55:00,27.27,27.28,27.21,27.27,202250.0,27.27,27.28,27.21,27.27,202250.0
2022-11-09 10:00:00,27.27,27.39,27.27,27.39,221800.0,27.27,27.39,27.27,27.39,221800.0
2022-11-09 10:05:00,27.38,27.43,27.38,27.43,48650.0,27.38,27.43,27.38,27.43,48650.0
2022-11-09 10:10:00,27.44,27.44,27.32,27.34,50100.0,27.44,27.44,27.32,27.34,50100.0
2022-11-09 10:15:00,27.42,27.42,27.42,27.42,5000.0,27.42,27.42,27.42,27.42,5000.0
2022-11-09 10:20:00,27.5,27.53,27.5,27.53,23950.0,27.5,27.53,27.5,27.53,23950.0
2022-11-09 10:25:00,27.48,27.49,27.38,27.39,160950.0,27.48,27.49,27.38,27.39,160950.0
2022-11-09 10:30:00,27.34,27.42,27.3,27.3,70750.0,27.34,27.42,27.3,27.3,70750.0
2022-11-09 10:35:00,27.36,27.41,27.35,27.41,40000.0,27.36,27.41,27.35,27.41,40000.0
2022-11-09 10:40:00,27.42,27.42,27.39,27.42,29850.0,27.42,27.42,27.39,27.42,29850.0
2022-11-09 10:45:00,27.4,27.44,27.4,27.44,10000.0,27.4,27.44,27.4,27.44,10000.0
2022-11-09 10:50:00,27.44,27.44,27.43,27.43,10000.0,27.44,27.44,27.43,27.43,10000.0
2022-11-09 10:55:00,27.46,27.46,27.41,27.44,40000.0,27.46,27.46,27.41,27.44,40000.0
2022-11-09 11:00:00,27.5,27.52,27.5,27.52,50000.0,27.5,27.52,27.5,27.52,50000.0
2022-11-09 11:05:00,27.48,27.57,27.48,27.57,25000.0,27.48,27.57,27.48,27.57,25000.0
2022-11-09 11:10:00,27.56,27.61,27.56,27.61,55000.0,27.56,27.61,27.56,27.61,55000.0
2022-11-09 11:15:00,27.67,27.67,27.63,27.63,28050.0,27.67,27.67,27.63,27.63,28050.0
2022-11-09 11:20:00,27.63,27.63,27.6,27.62,60500.0,27.63,27.63,27.6,27.62,60500.0
2022-11-09 11:25:00,27.66,27.7,27.63,27.63,65000.0,27.66,27.7,27.63,27.63,65000.0
2022-11-09 11:30:00,27.65,27.65,27.58,27.58,117100.0,27.65,27.65,27.58,27.58,117100.0
2022-11-09 11:35:00,27.59,27.62,27.56,27.62,70050.0,27.59,27.62,27.56,27.62,70050.0
2022-11-09 11:40:00,27.69,27.73,27.67,27.73,41650.0,27.69,27.73,27.67,27.73,41650.0
2022-11-09 11:45:00,27.71,27.71,27.71,27.71,10000.0,27.71,27.71,27.71,27.71,10000.0
2022-11-09 11:50:00,27.68,27.72,27.68,27.72,45000.0,27.68,27.72,27.68,27.72,45000.0
2022-11-09 11:55:00,27.7,27.72,27.63,27.63,72000.0,27.7,27.72,27.63,27.63,72000.0
2022-11-09 12:00:00,27.64,27.64,27.64,27.64,9200.0,27.64,27.64,27.64,27.64,9200.0
2022-11-09 12:05:00,27.63,27.68,27.63,27.68,15000.0,27.63,27.68,27.63,27.68,15000.0
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 12:15:00,27.63,27.63,27.63,27.63,0.0,27.63,27.63,27.63,27.63,0.0
2022-11-09 12:20:00,27.64,27.67,27.64,27.67,25000.0,27.64,27.67,27.64,27.67,25000.0
2022-11-09 12:25:00,27.63,27.65,27.62,27.65,31500.0,27.63,27.65,27.62,27.65,31500.0
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 12:35:00,27.65,27.65,27.65,27.65,0.0,27.65,27.65,27.65,27.65,0.0
2022-11-09 12:40:00,27.66,27.66,27.65,27.66,33250.0,27.66,27.66,27.65,27.66,33250.0
2022-11-09 12:45:00,27.63,27.63,27.63,27.63,5000.0,27.63,27.63,27.63,27.63,5000.0
2022-11-09 12:50:00,27.66,27.73,27.66,27.71,40000.0,27.66,27.73,27.66,27.71,40000.0
2022-11-09 12:55:00,27.67,27.67,27.65,27.65,10000.0,27.67,27.67,27.65,27.65,10000.0
2022-11-09 13:00:00,27.65,27.65,27.61,27.65,28850.0,27.65,27.65,27.61,27.65,28850.0
2022-11-09 13:05:00,27.65,27.67,27.6,27.67,30000.0,27.65,27.67,27.6,27.67,30000.0
2022-11-09 13:10:00,27.62,27.62,27.61,27.61,40000.0,27.62,27.62,27.61,27.61,40000.0
2022-11-09 13:15:00,27.66,27.7,27.66,27.7,45900.0,27.66,27.7,27.66,27.7,45900.0
2022-11-09 13:20:00,27.7,27.7,27.67,27.67,15000.0,27.7,27.7,27.67,27.67,15000.0
2022-11-09 13:25:00,27.66,27.66,27.64,27.66,46700.0,27.66,27.66,27.64,27.66,46700.0
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 13:35:00,27.62,27.62,27.62,27.62,0.0,27.62,27.62,27.62,27.62,0.0
2022-11-09 13:40:00,27.57,27.57,27.56,27.56,17000.0,27.57,27.57,27.56,27.56,17000.0
2022-11-09 13:45:00,27.57,27.57,27.54,27.55,25150.0,27.57,27.57,27.54,27.55,25150.0
2022-11-09 13:50:00,27.57,27.58,27.57,27.58,10000.0,27.57,27.58,27.57,27.58,10000.0
2022-11-09 13:55:00,27.57,27.6,27.54,27.6,40050.0,27.57,27.6,27.54,27.6,40050.0
2022-11-09 14:00:00,27.6,27.6,27.56,27.56,10000.0,27.6,27.6,27.56,27.56,10000.0
2022-11-09 14:05:00,27.6,27.64,27.6,27.64,35000.0,27.6,27.64,27.6,27.64,35000.0
2022-11-09 14:10:00,27.65,27.65,27.65,27.65,10000.0,27.65,27.65,27.65,27.65,10000.0
2022-11-09 14:15:00,27.63,27.63,27.56,27.56,15000.0,27.63,27.63,27.56,27.56,15000.0
2022-11-09 14:20:00,27.62,27.62,27.61,27.61,76350.0,27.62,27.62,27.61,27.61,76350.0
2022-11-09 14:25:00,27.62,27.62,27.62,27.62,5000.0,27.62,27.62,27.62,27.62,5000.0
2022-11-09 14:30:00,27.6,27.6,27.59,27.59,10000.0,27.6,27.6,27.59,27.59,10000.0
2022-11-09 14:35:00,27.61,27.61,27.51,27.52,40000.0,27.61,27.61,27.51,27.52,40000.0
2022-11-09 14:40:00,27.49,27.53,27.49,27.53,55100.0,27.49,27.53,27.49,27.53,55100.0
2022-11-09 14:45:00,27.54,27.54,27.5,27.5,45000.0,27.54,27.54,27.5,27.5,45000.0
2022-11-09 14:50:00,27.5,27.5,27.5,27.5,0.0,27.5,27.5,27.5,27.5,0.0
2022-11-09 14:55:00,27.49,27.49,27.44,27.45,205600.0,27.49,27.49,27.44,27.45,205600.0
2022-11-09 15:00:00,27.45,27.51,27.45,27.51,45000.0,27.45,27.51,27.45,27.51,45000.0
2022-11-09 15:05:00,27.54,27.54,27.51,27.51,10000.0,27.54,27.54,27.51,27.51,10000.0
2022-11-09 15:10:00,27.55,27.55,27.54,27.54,25250.0,27.55,27.55,27.54,27.54,25250.0
2022-11-09 15:15:00,27.57,27.59,27.57,27.59,21500.0,27.57,27.59,27.57,27.59,21500.0
2022-11-09 15:20:00,27.58,27.59,27.53,27.53,81300.0,27.58,27.59,27.53,27.53,81300.0
2022-11-09 15:25:00,27.54,27.56,27.54,27.56,15000.0,27.54,27.56,27.54,27.56,15000.0
2022-11-09 15:30:00,27.58,27.6,27.51,27.6,44900.0,27.58,27.6,27.51,27.6,44900.0
2022-11-09 15:35:00,27.6,27.6,27.58,27.58,30050.0,27.6,27.6,27.58,27.58,30050.0
2022-11-09 15:40:00,27.53,27.55,27.53,27.53,30000.0,27.53,27.55,27.53,27.53,30000.0
2022-11-09 15:45:00,27.5,27.5,27.44,27.46,25000.0,27.5,27.5,27.44,27.46,25000.0
2022-11-09 15:50:00,27.5,27.52,27.47,27.47,146450.0,27.5,27.52,27.47,27.47,146450.0
2022-11-09 15:55:00,27.48,27.52,27.44,27.52,498500.0,27.48,27.52,27.44,27.52,498500.0
2022-11-10 09:30:00,28.74,28.74,28.41,28.48,520500.0,28.74,28.74,28.41,28.48,520500.0
2022-11-10 09:35:00,28.5,28.5,28.2,28.3,186000.0,28.5,28.5,28.2,28.3,186000.0
2022-11-10 09:40:00,28.23,28.23,28.08,28.14,73500.0,28.23,28.23,28.08,28.14,73500.0
2022-11-10 09:45:00,28.14,28.24,28.14,28.21,122000.0,28.14,28.24,28.14,28.21,122000.0
2022-11-10 09:50:00,28.2,28.2,28.13,28.2,78250.0,28.2,28.2,28.13,28.2,78250.0
2022-11-10 09:55:00,28.2,28.29,28.17,28.29,110000.0,28.2,28.29,28.17,28.29,110000.0
2022-11-10 10:00:00,28.34,28.43,28.3,28.35,207750.0,28.34,28.43,28.3,28.35,207750.0
2022-11-10 10:05:00,28.33,28.5,28.33,28.5,112300.0,28.33,28.5,28.33,28.5,112300.0
2022-11-10 10:10:00,28.49,28.6,28.41,28.6,293200.0,28.49,28.6,28.41,28.6,293200.0
2022-11-10 10:15:00,28.56,28.64,28.44,28.56,462000.0,28.56,28.64,28.44,28.56,462000.0
2022-11-10 10:20:00,28.51,28.64,28.51,28.64,63100.0,28.51,28.64,28.51,28.64,63100.0
2022-11-10 10:25:00,28.58,28.6,28.52,28.58,69750.0,28.58,28.6,28.52,28.58,69750.0
2022-11-10 10:30:00,28.48,28.56,28.48,28.56,115000.0,28.48,28.56,28.48,28.56,115000.0
2022-11-10 10:35:00,28.55,28.55,28.35,28.35,60000.0,28.55,28.55,28.35,28.35,60000.0
2022-11-10 10:40:00,28.39,28.52,28.39,28.52,51300.0,28.39,28.52,28.39,28.52,51300.0
2022-11-10 10:45:00,28.47,28.6,28.47,28.6,29500.0,28.47,28.6,28.47,28.6,29500.0
2022-11-10 10:50:00,28.57,28.68,28.57,28.62,30200.0,28.57,28.68,28.57,28.62,30200.0
2022-11-10 10:55:00,28.61,28.73,28.61,28.65,135000.0,28.61,28.73,28.61,28.65,135000.0
2022-11-10 11:00:00,28.72,28.73,28.72,28.73,10000.0,28.72,28.73,28.72,28.73,10000.0
2022-11-10 11:05:00,28.74,28.74,28.7,28.7,57050.0,28.74,28.74,28.7,28.7,57050.0
2022-11-10 11:10:00,28.7,28.7,28.7,28.7,5000.0,28.7,28.7,28.7,28.7,5000.0
2022-11-10 11:15:00,28.75,28.78,28.73,28.77,25000.0,28.75,28.78,28.73,28.77,25000.0
2022-11-10 11:20:00,28.77,28.85,28.77,28.81,76500.0,28.77,28.85,28.77,28.81,76500.0
2022-11-10 11:25:00,28.81,28.81,28.79,28.79,17250.0,28.81,28.81,28.79,28.79,17250.0
2022-11-10 11:30:00,28.81,28.87,28.81,28.85,67650.0,28.81,28.87,28.81,28.85,67650.0
2022-11-10 11:35:00,28.84,28.84,28.82,28.82,45000.0,28.84,28.84,28.82,28.82,45000.0
2022-11-10 11:40:00,28.87,28.87,28.87,28.87,5000.0,28.87,28.87,28.87,28.87,5000.0
2022-11-10 11:45:00,28.85,29.0,28.85,28.92,305900.0,28.85,29.0,28.85,28.92,305900.0
2022-11-10 11:50:00,28.92,28.95,28.92,28.94,37650.0,28.92,28.95,28.92,28.94,37650.0
2022-11-10 11:55:00,28.97,29.0,28.92,28.99,77500.0,28.97,29.0,28.92,28.99,77500.0
2022-11-10 12:00:00,28.96,28.97,28.93,28.97,45000.0,28.96,28.97,28.93,28.97,45000.0
2022-11-10 12:05:00,28.94,28.94,28.8,28.8,64600.0,28.94,28.94,28.8,28.8,64600.0
2022-11-10 12:10:00,28.8,28.8,28.8,28.8,0.0,28.8,28.8,28.8,28.8,0.0
2022-11-10 12:15:00,28.81,28.86,28.81,28.84,85000.0,28.81,28.86,28.81,28.84,85000.0
2022-11-10 12:20:00,28.84,28.87,28.84,28.87,21150.0,28.84,28.87,28.84,28.87,21150.0
2022-11-10 12:25:00,28.9,28.9,28.82,28.88,44350.0,28.9,28.9,28.82,28.88,44350.0
2022-11-10 12:30:00,28.8,28.8,28.8,28.8,25000.0,28.8,28.8,28.8,28.8,25000.0
2022-11-10 12:35:00,28.85,28.86,28.85,28.86,10000.0,28.85,28.86,28.85,28.86,10000.0
2022-11-10 12:40:00,28.86,28.94,28.86,28.94,15000.0,28.86,28.94,28.86,28.94,15000.0
2022-11-10 12:45:00,28.9,28.9,28.84,28.84,15000.0,28.9,28.9,28.84,28.84,15000.0
2022-11-10 12:50:00,28.83,28.83,28.78,28.78,15000.0,28.83,28.83,28.78,28.78,15000.0
2022-11-10 12:55:00,28.84,28.88,28.81,28.81,35000.0,28.84,28.88,28.81,28.81,35000.0
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 13:05:00,28.93,28.93,28.93,28.93,0.0,28.93,28.93,28.93,28.93,0.0
2022-11-10 13:10:00,28.94,29.0,28.94,29.0,30000.0,28.94,29.0,28.94,29.0,30000.0
2022-11-10 13:15:00,28.98,29.0,28.97,28.97,52800.0,28.98,29.0,28.97,28.97,52800.0
2022-11-10 13:20:00,28.9,28.9,28.9,28.9,5000.0,28.9,28.9,28.9,28.9,5000.0
2022-11-10 13:25:00,28.88,28.91,28.88,28.91,20000.0,28.88,28.91,28.88,28.91,20000.0
2022-11-10 13:30:00,28.96,28.96,28.9,28.9,25000.0,28.96,28.96,28.9,28.9,25000.0
2022-11-10 13:35:00,28.96,28.97,28.96,28.97,10000.0,28.96,28.97,28.96,28.97,10000.0
2022-11-10 13:40:00,28.94,28.96,28.92,28.96,35000.0,28.94,28.96,28.92,28.96,35000.0
2022-11-10 13:45:00,28.96,29.0,28.96,29.0,50000.0,28.96,29.0,28.96,29.0,50000.0
2022-11-10 13:50:00,29.02,29.02,28.99,28.99,30000.0,29.02,29.02,28.99,28.99,30000.0
2022-11-10 13:55:00,29.0,29.03,29.0,29.01,30000.0,29.0,29.03,29.0,29.01,30000.0
2022-11-10 14:00:00,29.02,29.02,28.99,29.01,25000.0,29.02,29.02,28.99,29.01,25000.0
2022-11-10 14:05:00,28.99,29.01,28.99,29.01,10000.0,28.99,29.01,28.99,29.01,10000.0
2022-11-10 14:10:00,29.0,29.01,29.0,29.01,28700.0,29.0,29.01,29.0,29.01,28700.0
2022-11-10 14:15:00,29.01,29.02,29.01,29.02,30000.0,29.01,29.02,29.01,29.02,30000.0
2022-11-10 14:20:00,29.01,29.03,29.01,29.03,55000.0,29.01,29.03,29.01,29.03,55000.0
2022-11-10 14:25:00,29.06,29.1,29.06,29.1,79000.0,29.06,29.1,29.06,29.1,79000.0
2022-11-10 14:30:00,29.1,29.14,29.1,29.14,55000.0,29.1,29.14,29.1,29.14,55000.0
2022-11-10 14:35:00,29.14,29.14,29.11,29.14,50000.0,29.14,29.14,29.11,29.14,50000.0
2022-11-10 14:40:00,29.11,29.11,29.06,29.07,22400.0,29.11,29.11,29.06,29.07,22400.0
2022-11-10 14:45:00,29.03,29.03,28.98,28.98,20000.0,29.03,29.03,28.98,28.98,20000.0
2022-11-10 14:50:00,28.99,29.1,28.99,29.1,60600.0,28.99,29.1,28.99,29.1,60600.0
2022-11-10 14:55:00,29.1,29.13,29.09,29.09,48500.0,29.1,29.13,29.09,29.09,48500.0
2022-11-10 15:00:00,29.09,29.09,29.09,29.09,0.0,29.09,29.09,29.09,29.09,0.0
2022-11-10 15:05:00,29.05,29.18,29.05,29.18,67950.0,29.05,29.18,29.05,29.18,67950.0
2022-11-10 15:10:00,29.19,29.22,29.16,29.2,210950.0,29.19,29.22,29.16,29.2,210950.0
2022-11-10 15:15:00,29.22,29.24,29.18,29.19,104650.0,29.22,29.24,29.18,29.19,104650.0
2022-11-10 15:20:00,29.2,29.2,29.19,29.2,35400.0,29.2,29.2,29.19,29.2,35400.0
2022-11-10 15:25:00,29.19,29.2,29.17,29.2,95050.0,29.19,29.2,29.17,29.2,95050.0
2022-11-10 15:30:00,29.19,29.28,29.19,29.28,98150.0,29.19,29.28,29.19,29.28,98150.0
2022-11-10 15:35:00,29.3,29.3,29.27,29.28,88150.0,29.3,29.3,29.27,29.28,88150.0
2022-11-10 15:40:00,29.28,29.33,29.27,29.33,125850.0,29.28,29.33,29.27,29.33,125850.0
2022-11-10 15:45:00,29.31,29.37,29.3,29.37,75250.0,29.31,29.37,29.3,29.37,75250.0
2022-11-10 15:50:00,29.36,29.44,29.35,29.42,352150.0,29.36,29.44,29.35,29.42,352150.0
2022-11-10 15:55:00,29.41,29.46,29.34,29.42,710500.0,29.41,29.46,29.34,29.42,710500.0
2022-11-11 09:30:00,29.68,29.68,29.3,29.63,154350.0,29.68,29.68,29.3,29.63,154350.0
2022-11-11 09:35:00,29.57,29.66,29.46,29.6,134000.0,29.57,29.66,29.46,29.6,134000.0
2022-11-11 09:40:00,29.6,29.75,29.53,29.66,230900.0,29.6,29.75,29.53,29.66,230900.0
2022-11-11 09:45:00,29.67,29.86,29.66,29.8,141500.0,29.67,29.86,29.66,29.8,141500.0
2022-11-11 09:50:00,29.8,29.84,29.75,29.75,81600.0,29.8,29.84,29.75,29.75,81600.0
2022-11-11 09:55:00,29.72,29.89,29.72,29.88,150000.0,29.72,29.89,29.72,29.88,150000.0
2022-11-11 10:00:00,29.89,30.0,29.79,29.87,210950.0,29.89,30.0,29.79,29.87,210950.0
2022-11-11 10:05:00,29.86,29.86,29.8,29.83,200000.0,29.86,29.86,29.8,29.83,200000.0
2022-11-11 10:10:00,29.89,30.01,29.86,30.01,95000.0,29.89,30.01,29.86,30.01,95000.0
2022-11-11 10:15:00,30.0,30.1,30.0,30.07,100000.0,30.0,30.1,30.0,30.07,100000.0
2022-11-11 10:20:00,30.09,30.18,30.09,30.11,136250.0,30.09,30.18,30.09,30.11,136250.0
2022-11-11 10:25:00,30.13,30.16,30.09,30.15,122750.0,30.13,30.16,30.09,30.15,122750.0
2022-11-11 10:30:00,30.13,30.13,30.0,30.1,35200.0,30.13,30.13,30.0,30.1,35200.0
2022-11-11 10:35:00,30.01,30.11,29.99,30.07,108750.0,30.01,30.11,29.99,30.07,108750.0
2022-11-11 10:40:00,30.05,30.05,29.98,30.02,92050.0,30.05,30.05,29.98,30.02,92050.0
2022-11-11 10:45:00,30.06,30.07,30.02,30.07,65000.0,30.06,30.07,30.02,30.07,65000.0
2022-11-11 10:50:00,30.1,30.1,30.05,30.05,80000.0,30.1,30.1,30.05,30.05,80000.0
2022-11-11 10:55:00,30.01,30.06,30.0,30.03,99950.0,30.01,30.06,30.0,30.03,99950.0
2022-11-11 11:00:00,30.06,30.16,30.06,30.13,55050.0,30.06,30.16,30.06,30.13,55050.0
2022-11-11 11:05:00,30.11,30.11,30.0,30.06,65150.0,30.11,30.11,30.0,30.06,65150.0
2022-11-11 11:10:00,29.97,29.99,29.92,29.99,40000.0,29.97,29.99,29.92,29.99,40000.0
2022-11-11 11:15:00,29.88,30.01,29.82,30.01,95000.0,29.88,30.01,29.82,30.01,95000.0
2022-11-11 11:20:00,30.02,30.02,29.87,29.87,43850.0,30.02,30.02,29.87,29.87,43850.0
2022-11-11 11:25:00,29.85,29.85,29.67,29.73,161150.0,29.85,29.85,29.67,29.73,161150.0
2022-11-11 11:30:00,29.75,29.81,29.72,29.81,25000.0,29.75,29.81,29.72,29.81,25000.0
2022-11-11 11:35:00,29.79,29.82,29.79,29.82,45000.0,29.79,29.82,29.79,29.82,45000.0
2022-11-11 11:40:00,29.74,29.82,29.74,29.75,25000.0,29.74,29.82,29.74,29.75,25000.0
2022-11-11 11:45:00,29.8,29.86,29.8,29.86,115250.0,29.8,29.86,29.8,29.86,115250.0
2022-11-11 11:50:00,29.97,29.98,29.93,29.98,50000.0,29.97,29.98,29.93,29.98,50000.0
2022-11-11 11:55:00,29.92,29.92,29.91,29.91,10000.0,29.92,29.92,29.91,29.91,10000.0
2022-11-11 12:00:00,29.84,29.88,29.84,29.85,25000.0,29.84,29.88,29.84,29.85,25000.0
2022-11-11 12:05:00,29.88,29.88,29.88,29.88,5000.0,29.88,29.88,29.88,29.88,5000.0
2022-11-11 12:10:00,29.89,30.0,29.88,29.98,124750.0,29.89,30.0,29.88,29.98,124750.0
2022-11-11 12:15:00,30.0,30.05,29.97,30.03,86650.0,30.0,30.05,29.97,30.03,86650.0
2022-11-11 12:20:00,30.03,30.03,29.99,29.99,115000.0,30.03,30.03,29.99,29.99,115000.0
2022-11-11 12:25:00,29.97,30.02,29.97,29.98,32550.0,29.97,30.02,29.97,29.98,32550.0
2022-11-11 12:30:00,30.01,30.03,30.0,30.02,70000.0,30.01,30.03,30.0,30.02,70000.0
2022-11-11 12:35:00,30.01,30.05,30.0,30.05,46000.0,30.01,30.05,30.0,30.05,46000.0
2022-11-11 12:40:00,30.02,30.02,29.97,30.0,50300.0,30.02,30.02,29.97,30.0,50300.0
2022-11-11 12:45:00,30.02,30.02,30.02,30.02,5100.0,30.02,30.02,30.02,30.02,5100.0
2022-11-11 12:50:00,30.01,30.07,30.01,30.07,63500.0,30.01,30.07,30.01,30.07,63500.0
2022-11-11 12:55:00,30.05,30.05,30.03,30.04,45100.0,30.05,30.05,30.03,30.04,45100.0
2022-11-11 13:00:00,30.08,30.1,30.08,30.1,20000.0,30.08,30.1,30.08,30.1,20000.0
2022-11-11 13:05:00,30.1,30.18,30.1,30.18,62900.0,30.1,30.18,30.1,30.18,62900.0
2022-11-11 13:10:00,30.18,30.22,30.15,30.16,138150.0,30.18,30.22,30.15,30.16,138150.0
2022-11-11 13:15:00,30.16,30.25,30.1,30.23,85050.0,30.16,30.25,30.1,30.23,85050.0
2022-11-11 13:20:00,30.23,30.29,30.19,30.27,87900.0,30.23,30.29,30.19,30.27,87900.0
2022-11-11 13:25:00,30.29,30.29,30.27,30.28,35000.0,30.29,30.29,30.27,30.28,35000.0
2022-11-11 13:30:00,30.27,30.4,30.27,30.39,143050.0,30.27,30.4,30.27,30.39,143050.0
2022-11-11 13:35:00,30.39,30.4,30.35,30.35,58200.0,30.39,30.4,30.35,30.35,58200.0
2022-11-11 13:40:00,30.33,30.34,30.26,30.29,35000.0,30.33,30.34,30.26,30.29,35000.0
2022-11-11 13:45:00,30.28,30.28,30.25,30.27,34000.0,30.28,30.28,30.25,30.27,34000.0
2022-11-11 13:50:00,30.3,30.4,30.3,30.39,55050.0,30.3,30.4,30.3,30.39,55050.0
2022-11-11 13:55:00,30.34,30.34,30.34,30.34,5000.0,30.34,30.34,30.34,30.34,5000.0
2022-11-11 14:00:00,30.37,30.37,30.32,30.36,36600.0,30.37,30.37,30.32,30.36,36600.0
2022-11-11 14:05:00,30.38,30.44,30.38,30.44,49050.0,30.38,30.44,30.38,30.44,49050.0
2022-11-11 14:10:00,30.39,30.41,30.34,30.38,26250.0,30.39,30.41,30.34,30.38,26250.0
2022-11-11 14:15:00,30.39,30.44,30.39,30.4,35700.0,30.39,30.44,30.39,30.4,35700.0
2022-11-11 14:20:00,30.4,30.48,30.4,30.42,121200.0,30.4,30.48,30.4,30.42,121200.0
2022-11-11 14:25:00,30.4,30.42,30.4,30.42,50000.0,30.4,30.42,30.4,30.42,50000.0
2022-11-11 14:30:00,30.4,30.41,30.4,30.41,352950.0,30.4,30.41,30.4,30.41,352950.0
2022-11-11 14:35:00,30.41,30.41,30.36,30.38,345600.0,30.41,30.41,30.36,30.38,345600.0
2022-11-11 14:40:00,30.37,30.37,30.37,30.37,5000.0,30.37,30.37,30.37,30.37,5000.0
2022-11-11 14:45:00,30.3,30.3,30.27,30.27,20000.0,30.3,30.3,30.27,30.27,20000.0
2022-11-11 14:50:00,30.28,30.3,30.28,30.29,73050.0,30.28,30.3,30.28,30.29,73050.0
2022-11-11 14:55:00,30.26,30.3,30.26,30.28,35000.0,30.26,30.3,30.26,30.28,35000.0
2022-11-11 15:00:00,30.29,30.29,30.17,30.17,45250.0,30.29,30.29,30.17,30.17,45250.0
2022-11-11 15:05:00,30.09,30.14,30.09,30.11,39000.0,30.09,30.14,30.09,30.11,39000.0
2022-11-11 15:10:00,30.1,30.11,30.04,30.04,59900.0,30.1,30.11,30.04,30.04,59900.0
2022-11-11 15:15:00,30.02,30.02,29.97,30.0,149700.0,30.02,30.02,29.97,30.0,149700.0
2022-11-11 15:20:00,30.0,30.01,29.88,29.91,294450.0,30.0,30.01,29.88,29.91,294450.0
2022-11-11 15:25:00,29.91,30.0,29.81,30.0,143800.0,29.91,30.0,29.81,30.0,143800.0
2022-11-11 15:30:00,30.05,30.1,30.05,30.1,96900.0,30.05,30.1,30.05,30.1,96900.0
2022-11-11 15:35:00,30.09,30.14,30.05,30.14,158300.0,30.09,30.14,30.05,30.14,158300.0
2022-11-11 15:40:00,30.15,30.17,30.14,30.17,100100.0,30.15,30.17,30.14,30.17,100100.0
2022-11-11 15:45:00,30.18,30.21,30.18,30.19,84150.0,30.18,30.21,30.18,30.19,84150.0
2022-11-11 15:50:00,30.16,30.19,30.12,30.16,189550.0,30.16,30.19,30.12,30.16,189550.0
2022-11-11 15:55:00,30.16,30.17,30.1,30.16,494400.0,30.16,30.17,30.1,30.16,494400.0
2022-11-14 09:30:00,30.07,30.22,29.93,30.15,231100.0,30.07,30.22,29.93,30.15,231100.0
2022-11-14 09:35:00,30.15,30.15,30.1,30.13,35000.0,30.15,30.15,30.1,30.13,35000.0
2022-11-14 09:40:00,30.25,30.3,30.19,30.3,94350.0,30.25,30.3,30.19,30.3,94350.0
2022-11-14 09:45:00,30.19,30.4,30.18,30.31,76500.0,30.19,30.4,30.18,30.31,76500.0
2022-11-14 09:50:00,30.35,30.49,30.35,30.44,108250.0,30.35,30.49,30.35,30.44,108250.0
2022-11-14 09:55:00,30.45,30.46,30.31,30.31,131350.0,30.45,30.46,30.31,30.31,131350.0
2022-11-14 10:00:00,30.35,30.42,30.26,30.35,190000.0,30.35,30.42,30.26,30.35,190000.0
2022-11-14 10:05:00,30.31,30.56,30.3,30.46,45550.0,30.31,30.56,30.3,30.46,45550.0
2022-11-14 10:10:00,30.5,30.5,30.46,30.46,17500.0,30.5,30.5,30.46,30.46,17500.0
2022-11-14 10:15:00,30.43,30.45,30.35,30.35,53000.0,30.43,30.45,30.35,30.35,53000.0
2022-11-14 10:20:00,30.35,30.4,30.31,30.36,115000.0,30.35,30.4,30.31,30.36,115000.0
2022-11-14 10:25:00,30.35,30.35,30.23,30.23,95000.0,30.35,30.35,30.23,30.23,95000.0
2022-11-14 10:30:00,30.27,30.36,30.27,30.36,35000.0,30.27,30.36,30.27,30.36,35000.0
2022-11-14 10:35:00,30.28,30.38,30.28,30.34,120000.0,30.28,30.38,30.28,30.34,120000.0
2022-11-14 10:40:00,30.41,30.43,30.36,30.37,55000.0,30.41,30.43,30.36,30.37,55000.0
2022-11-14 10:45:00,30.34,30.34,30.34,30.34,25400.0,30.34,30.34,30.34,30.34,25400.0
2022-11-14 10:50:00,30.36,30.4,30.36,30.38,41100.0,30.36,30.4,30.36,30.38,41100.0
2022-11-14 10:55:00,30.4,30.42,30.4,30.42,65000.0,30.4,30.42,30.4,30.42,65000.0
2022-11-14 11:00:00,30.42,30.42,30.41,30.41,14050.0,30.42,30.42,30.41,30.41,14050.0
2022-11-14 11:05:00,30.4,30.44,30.37,30.44,109950.0,30.4,30.44,30.37,30.44,109950.0
2022-11-14 11:10:00,30.39,30.39,30.34,30.37,40150.0,30.39,30.39,30.34,30.37,40150.0
2022-11-14 11:15:00,30.34,30.36,30.31,30.31,52750.0,30.34,30.36,30.31,30.31,52750.0
2022-11-14 11:20:00,30.31,30.31,30.31,30.31,29100.0,30.31,30.31,30.31,30.31,29100.0
2022-11-14 11:25:00,30.35,30.36,30.34,30.36,45000.0,30.35,30.36,30.34,30.36,45000.0
2022-11-14 11:30:00,30.39,30.44,30.39,30.44,21000.0,30.39,30.44,30.39,30.44,21000.0
2022-11-14 11:35:00,30.5,30.53,30.45,30.47,302250.0,30.5,30.53,30.45,30.47,302250.0
2022-11-14 11:40:00,30.5,30.52,30.5,30.52,25000.0,30.5,30.52,30.5,30.52,25000.0
2022-11-14 11:45:00,30.56,30.59,30.56,30.59,50000.0,30.56,30.59,30.56,30.59,50000.0
2022-11-14 11:50:00,30.56,30.57,30.53,30.55,55000.0,30.56,30.57,30.53,30.55,55000.0
2022-11-14 11:55:00,30.52,30.52,30.52,30.52,5000.0,30.52,30.52,30.52,30.52,5000.0
2022-11-14 12:00:00,30.53,30.64,30.53,30.64,67250.0,30.53,30.64,30.53,30.64,67250.0
2022-11-14 12:05:00,30.66,30.69,30.62,30.62,20000.0,30.66,30.69,30.62,30.62,20000.0
2022-11-14 12:10:00,30.63,30.66,30.63,30.66,80000.0,30.63,30.66,30.63,30.66,80000.0
2022-11-14 12:15:00,30.68,30.68,30.61,30.61,85000.0,30.68,30.68,30.61,30.61,85000.0
2022-11-14 12:20:00,30.62,30.64,30.59,30.62,80950.0,30.62,30.64,30.59,30.62,80950.0
2022-11-14 12:25:00,30.63,30.63,30.61,30.61,15000.0,30.63,30.63,30.61,30.61,15000.0
2022-11-14 12:30:00,30.65,30.65,30.64,30.65,25000.0,30.65,30.65,30.64,30.65,25000.0
2022-11-14 12:35:00,30.66,30.77,30.64,30.77,83950.0,30.66,30.77,30.64,30.77,83950.0
2022-11-14 12:40:00,30.75,30.77,30.7,30.74,45000.0,30.75,30.77,30.7,30.74,45000.0
2022-11-14 12:45:00,30.75,30.77,30.74,30.77,25000.0,30.75,30.77,30.74,30.77,25000.0
2022-11-14 12:50:00,30.72,30.72,30.72,30.72,5000.0,30.72,30.72,30.72,30.72,5000.0
2022-11-14 12:55:00,30.74,30.76,30.7,30.71,61200.0,30.74,30.76,30.7,30.71,61200.0
2022-11-14 13:00:00,30.72,30.72,30.71,30.71,20000.0,30.72,30.72,30.71,30.71,20000.0
2022-11-14 13:05:00,30.69,30.69,30.66,30.66,10000.0,30.69,30.69,30.66,30.66,10000.0
2022-11-14 13:10:00,30.66,30.66,30.66,30.66,0.0,30.66,30.66,30.66,30.66,0.0
2022-11-14 13:15:00,30.68,30.69,30.68,30.69,20000.0,30.68,30.69,30.68,30.69,20000.0
2022-11-14 13:20:00,30.69,30.69,30.69,30.69,0.0,30.69,30.69,30.69,30.69,0.0
2022-11-14 13:25:00,30.72,30.79,30.72,30.79,20000.0,30.72,30.79,30.72,30.79,20000.0
2022-11-14 13:30:00,30.79,30.79,30.79,30.79,0.0,30.79,30.79,30.79,30.79,0.0
2022-11-14 13:35:00,30.73,30.74,30.73,30.74,10000.0,30.73,30.74,30.73,30.74,10000.0
2022-11-14 13:40:00,30.74,30.74,30.71,30.72,15000.0,30.74,30.74,30.71,30.72,15000.0
2022-11-14 13:45:00,30.68,30.7,30.68,30.7,15000.0,30.68,30.7,30.68,30.7,15000.0
2022-11-14 13:50:00,30.7,30.78,30.7,30.73,167900.0,30.7,30.78,30.7,30.73,167900.0
2022-11-14 13:55:00,30.74,30.74,30.71,30.71,20000.0,30.74,30.74,30.71,30.71,20000.0
2022-11-14 14:00:00,30.71,30.71,30.71,30.71,0.0,30.71,30.71,30.71,30.71,0.0
2022-11-14 14:05:00,30.71,30.72,30.69,30.69,72950.0,30.71,30.72,30.69,30.69,72950.0
2022-11-14 14:10:00,30.68,30.7,30.66,30.69,25000.0,30.68,30.7,30.66,30.69,25000.0
2022-11-14 14:15:00,30.7,30.74,30.7,30.74,55000.0,30.7,30.74,30.7,30.74,55000.0
2022-11-14 14:20:00,30.7,30.71,30.66,30.71,35000.0,30.7,30.71,30.66,30.71,35000.0
2022-11-14 14:25:00,30.74,30.74,30.74,30.74,5000.0,30.74,30.74,30.74,30.74,5000.0
2022-11-14 14:30:00,30.74,30.74,30.74,30.74,0.0,30.74,30.74,30.74,30.74,0.0
2022-11-14 14:35:00,30.71,30.74,30.7,30.71,60400.0,30.71,30.74,30.7,30.71,60400.0
2022-11-14 14:40:00,30.68,30.68,30.68,30.68,55000.0,30.68,30.68,30.68,30.68,55000.0
2022-11-14 14:45:00,30.67,30.69,30.63,30.63,25000.0,30.67,30.69,30.63,30.63,25000.0
2022-11-14 14:50:00,30.62,30.63,30.59,30.62,30000.0,30.62,30.63,30.59,30.62,30000.0
2022-11-14 14:55:00,30.63,30.7,30.61,30.7,71550.0,30.63,30.7,30.61,30.7,71550.0
2022-11-14 15:00:00,30.72,30.72,30.72,30.72,5000.0,30.72,30.72,30.72,30.72,5000.0
2022-11-14 15:05:00,30.72,30.74,30.64,30.69,100000.0,30.72,30.74,30.64,30.69,100000.0
2022-11-14 15:10:00,30.68,30.68,30.58,30.6,184200.0,30.68,30.68,30.58,30.6,184200.0
2022-11-14 15:15:00,30.58,30.58,30.54,30.57,115500.0,30.58,30.58,30.54,30.57,115500.0
2022-11-14 15:20:00,30.55,30.6,30.55,30.59,60000.0,30.55,30.6,30.55,30.59,60000.0
2022-11-14 15:25:00,30.59,30.6,30.52,30.53,60000.0,30.59,30.6,30.52,30.53,60000.0
2022-11-14 15:30:00,30.52,30.52,30.45,30.48,146400.0,30.52,30.52,30.45,30.48,146400.0
2022-11-14 15:35:00,30.49,30.51,30.46,30.47,45000.0,30.49,30.51,30.46,30.47,45000.0
2022-11-14 15:40:00,30.49,30.51,30.45,30.45,60000.0,30.49,30.51,30.45,30.45,60000.0
2022-11-14 15:45:00,30.44,30.44,30.41,30.42,209000.0,30.44,30.44,30.41,30.42,209000.0
2022-11-14 15:50:00,30.44,30.45,30.38,30.38,135850.0,30.44,30.45,30.38,30.38,135850.0
2022-11-14 15:55:00,30.31,30.32,30.26,30.3,328250.0,30.31,30.32,30.26,30.3,328250.0
2022-11-15 09:30:00,31.1,31.15,31.01,31.08,240950.0,31.1,31.15,31.01,31.08,240950.0
2022-11-15 09:35:00,31.13,31.21,31.08,31.16,205850.0,31.13,31.21,31.08,31.16,205850.0
2022-11-15 09:40:00,31.11,31.23,31.1,31.14,178700.0,31.11,31.23,31.1,31.14,178700.0
2022-11-15 09:45:00,31.12,31.18,31.06,31.06,269350.0,31.12,31.18,31.06,31.06,269350.0
2022-11-15 09:50:00,31.05,31.16,30.97,30.98,112500.0,31.05,31.16,30.97,30.98,112500.0
2022-11-15 09:55:00,30.94,31.01,30.83,31.0,50050.0,30.94,31.01,30.83,31.0,50050.0
2022-11-15 10:00:00,31.08,31.16,31.08,31.13,224000.0,31.08,31.16,31.08,31.13,224000.0
2022-11-15 10:05:00,31.05,31.08,30.97,30.97,15000.0,31.05,31.08,30.97,30.97,15000.0
2022-11-15 10:10:00,30.94,30.94,30.9,30.91,33750.0,30.94,30.94,30.9,30.91,33750.0
2022-11-15 10:15:00,30.84,30.84,30.75,30.75,69500.0,30.84,30.84,30.75,30.75,69500.0
2022-11-15 10:20:00,30.7,30.82,30.7,30.82,175050.0,30.7,30.82,30.7,30.82,175050.0
2022-11-15 10:25:00,30.84,30.84,30.82,30.83,260000.0,30.84,30.84,30.82,30.83,260000.0
2022-11-15 10:30:00,30.89,30.94,30.86,30.94,49350.0,30.89,30.94,30.86,30.94,49350.0
2022-11-15 10:35:00,30.89,30.89,30.78,30.78,56750.0,30.89,30.89,30.78,30.78,56750.0
2022-11-15 10:40:00,30.81,30.82,30.79,30.82,15000.0,30.81,30.82,30.79,30.82,15000.0
2022-11-15 10:45:00,30.82,30.82,30.82,30.82,30000.0,30.82,30.82,30.82,30.82,30000.0
2022-11-15 10:50:00,30.69,30.72,30.69,30.72,10000.0,30.69,30.72,30.69,30.72,10000.0
2022-11-15 10:55:00,30.79,30.79,30.79,30.79,5000.0,30.79,30.79,30.79,30.79,5000.0
2022-11-15 11:00:00,30.76,30.76,30.72,30.75,49350.0,30.76,30.76,30.72,30.75,49350.0
2022-11-15 11:05:00,30.75,30.75,30.72,30.72,20000.0,30.75,30.75,30.72,30.72,20000.0
2022-11-15 11:10:00,30.74,30.8,30.74,30.8,45000.0,30.74,30.8,30.74,30.8,45000.0
2022-11-15 11:15:00,30.78,30.78,30.78,30.78,16000.0,30.78,30.78,30.78,30.78,16000.0
2022-11-15 11:20:00,30.78,30.82,30.78,30.79,20000.0,30.78,30.82,30.78,30.79,20000.0
2022-11-15 11:25:00,30.79,30.81,30.79,30.81,11000.0,30.79,30.81,30.79,30.81,11000.0
2022-11-15 11:30:00,30.85,30.88,30.82,30.88,134600.0,30.85,30.88,30.82,30.88,134600.0
2022-11-15 11:35:00,30.88,30.91,30.85,30.85,272950.0,30.88,30.91,30.85,30.85,272950.0
2022-11-15 11:40:00,30.88,30.91,30.88,30.89,64100.0,30.88,30.91,30.88,30.89,64100.0
2022-11-15 11:45:00,30.94,30.94,30.88,30.88,16700.0,30.94,30.94,30.88,30.88,16700.0
2022-11-15 11:50:00,30.97,30.97,30.86,30.86,10000.0,30.97,30.97,30.86,30.86,10000.0
2022-11-15 11:55:00,30.87,30.89,30.87,30.89,20000.0,30.87,30.89,30.87,30.89,20000.0
2022-11-15 12:00:00,30.89,30.89,30.84,30.84,27500.0,30.89,30.89,30.84,30.84,27500.0
2022-11-15 12:05:00,30.85,30.85,30.85,30.85,5000.0,30.85,30.85,30.85,30.85,5000.0
2022-11-15 12:10:00,30.86,30.92,30.86,30.88,45000.0,30.86,30.92,30.86,30.88,45000.0
2022-11-15 12:15:00,30.86,30.87,30.86,30.86,15000.0,30.86,30.87,30.86,30.86,15000.0
2022-11-15 12:20:00,30.84,30.84,30.83,30.83,40000.0,30.84,30.84,30.83,30.83,40000.0
2022-11-15 12:25:00,30.82,30.83,30.78,30.81,60000.0,30.82,30.83,30.78,30.81,60000.0
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 12:35:00,30.83,30.83,30.83,30.83,0.0,30.83,30.83,30.83,30.83,0.0
2022-11-15 12:40:00,30.82,30.82,30.82,30.82,20000.0,30.82,30.82,30.82,30.82,20000.0
2022-11-15 12:45:00,30.86,30.86,30.82,30.85,35000.0,30.86,30.86,30.82,30.85,35000.0
2022-11-15 12:50:00,30.84,30.84,30.84,30.84,7500.0,30.84,30.84,30.84,30.84,7500.0
2022-11-15 12:55:00,30.79,30.81,30.79,30.81,10000.0,30.79,30.81,30.79,30.81,10000.0
2022-11-15 13:00:00,30.83,30.86,30.81,30.86,75000.0,30.83,30.86,30.81,30.86,75000.0
2022-11-15 13:05:00,30.84,30.84,30.84,30.84,10000.0,30.84,30.84,30.84,30.84,10000.0
2022-11-15 13:10:00,30.77,30.77,30.76,30.76,10000.0,30.77,30.77,30.76,30.76,10000.0
2022-11-15 13:15:00,30.79,30.79,30.77,30.77,50000.0,30.79,30.79,30.77,30.77,50000.0
2022-11-15 13:20:00,30.76,30.76,30.62,30.62,32850.0,30.76,30.76,30.62,30.62,32850.0
2022-11-15 13:25:00,30.68,30.69,30.6,30.6,55000.0,30.68,30.69,30.6,30.6,55000.0
2022-11-15 13:30:00,30.6,30.6,30.58,30.59,35000.0,30.6,30.6,30.58,30.59,35000.0
2022-11-15 13:35:00,30.59,30.62,30.47,30.47,270900.0,30.59,30.62,30.47,30.47,270900.0
2022-11-15 13:40:00,30.48,30.48,30.38,30.43,40000.0,30.48,30.48,30.38,30.43,40000.0
2022-11-15 13:45:00,30.52,30.56,30.5,30.5,46500.0,30.52,30.56,30.5,30.5,46500.0
2022-11-15 13:50:00,30.47,30.51,30.47,30.48,35300.0,30.47,30.51,30.47,30.48,35300.0
2022-11-15 13:55:00,30.5,30.5,30.5,30.5,5000.0,30.5,30.5,30.5,30.5,5000.0
2022-11-15 14:00:00,30.48,30.48,30.35,30.35,50000.0,30.48,30.48,30.35,30.35,50000.0
2022-11-15 14:05:00,30.38,30.42,30.34,30.4,65000.0,30.38,30.42,30.34,30.4,65000.0
2022-11-15 14:10:00,30.51,30.52,30.51,30.52,20000.0,30.51,30.52,30.51,30.52,20000.0
2022-11-15 14:15:00,30.48,30.52,30.47,30.52,74100.0,30.48,30.52,30.47,30.52,74100.0
2022-11-15 14:20:00,30.54,30.56,30.5,30.56,45000.0,30.54,30.56,30.5,30.56,45000.0
2022-11-15 14:25:00,30.59,30.59,30.49,30.5,52750.0,30.59,30.59,30.49,30.5,52750.0
2022-11-15 14:30:00,30.5,30.5,30.5,30.5,5000.0,30.5,30.5,30.5,30.5,5000.0
2022-11-15 14:35:00,30.52,30.54,30.47,30.47,40000.0,30.52,30.54,30.47,30.47,40000.0
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 14:45:00,30.43,30.43,30.43,30.43,0.0,30.43,30.43,30.43,30.43,0.0
2022-11-15 14:50:00,30.37,30.42,30.37,30.39,25000.0,30.37,30.42,30.37,30.39,25000.0
2022-11-15 14:55:00,30.39,30.52,30.39,30.52,70000.0,30.39,30.52,30.39,30.52,70000.0
2022-11-15 15:00:00,30.53,30.57,30.53,30.56,15000.0,30.53,30.57,30.53,30.56,15000.0
2022-11-15 15:05:00,30.57,30.57,30.48,30.48,31250.0,30.57,30.57,30.48,30.48,31250.0
2022-11-15 15:10:00,30.48,30.48,30.47,30.47,30000.0,30.48,30.48,30.47,30.47,30000.0
2022-11-15 15:15:00,30.49,30.55,30.47,30.53,20000.0,30.49,30.55,30.47,30.53,20000.0
2022-11-15 15:20:00,30.53,30.58,30.5,30.58,73000.0,30.53,30.58,30.5,30.58,73000.0
2022-11-15 15:25:00,30.59,30.59,30.56,30.59,40000.0,30.59,30.59,30.56,30.59,40000.0
2022-11-15 15:30:00,30.55,30.55,30.5,30.5,20000.0,30.55,30.55,30.5,30.5,20000.0
2022-11-15 15:35:00,30.47,30.5,30.46,30.5,24000.0,30.47,30.5,30.46,30.5,24000.0
2022-11-15 15:40:00,30.49,30.5,30.49,30.5,44950.0,30.49,30.5,30.49,30.5,44950.0
2022-11-15 15:45:00,30.5,30.52,30.48,30.49,75000.0,30.5,30.52,30.48,30.49,75000.0
2022-11-15 15:50:00,30.48,30.48,30.43,30.44,63600.0,30.48,30.48,30.43,30.44,63600.0
2022-11-15 15:55:00,30.44,30.51,30.4,30.49,243400.0,30.44,30.51,30.4,30.49,243400.0
2022-11-16 09:30:00,30.4,30.55,30.32,30.55,119250.0,30.4,30.55,30.32,30.55,119250.0
2022-11-16 09:35:00,30.54,30.55,30.52,30.52,32500.0,30.54,30.55,30.52,30.52,32500.0
2022-11-16 09:40:00,30.51,30.59,30.45,30.59,48900.0,30.51,30.59,30.45,30.59,48900.0
2022-11-16 09:45:00,30.71,30.71,30.59,30.71,180150.0,30.71,30.71,30.59,30.71,180150.0
2022-11-16 09:50:00,30.64,30.71,30.52,30.68,172300.0,30.64,30.71,30.52,30.68,172300.0
2022-11-16 09:55:00,30.66,30.67,30.5,30.5,195000.0,30.66,30.67,30.5,30.5,195000.0
2022-11-16 10:00:00,30.57,30.57,30.56,30.56,15000.0,30.57,30.57,30.56,30.56,15000.0
2022-11-16 10:05:00,30.57,30.65,30.57,30.58,65700.0,30.57,30.65,30.57,30.58,65700.0
2022-11-16 10:10:00,30.58,30.63,30.52,30.58,90950.0,30.58,30.63,30.52,30.58,90950.0
2022-11-16 10:15:00,30.52,30.57,30.52,30.57,35000.0,30.52,30.57,30.52,30.57,35000.0
2022-11-16 10:20:00,30.58,30.61,30.51,30.51,30000.0,30.58,30.61,30.51,30.51,30000.0
2022-11-16 10:25:00,30.56,30.56,30.51,30.51,10000.0,30.56,30.56,30.51,30.51,10000.0
2022-11-16 10:30:00,30.56,30.56,30.56,30.56,15000.0,30.56,30.56,30.56,30.56,15000.0
2022-11-16 10:35:00,30.5,30.5,30.46,30.46,30250.0,30.5,30.5,30.46,30.46,30250.0
2022-11-16 10:40:00,30.33,30.39,30.33,30.39,15000.0,30.33,30.39,30.33,30.39,15000.0
2022-11-16 10:45:00,30.41,30.41,30.41,30.41,5000.0,30.41,30.41,30.41,30.41,5000.0
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 10:55:00,30.38,30.38,30.38,30.38,0.0,30.38,30.38,30.38,30.38,0.0
2022-11-16 11:00:00,30.41,30.42,30.38,30.41,60550.0,30.41,30.42,30.38,30.41,60550.0
2022-11-16 11:05:00,30.45,30.45,30.45,30.45,5000.0,30.45,30.45,30.45,30.45,5000.0
2022-11-16 11:10:00,30.47,30.47,30.42,30.42,10000.0,30.47,30.47,30.42,30.42,10000.0
2022-11-16 11:15:00,30.45,30.45,30.45,30.45,10000.0,30.45,30.45,30.45,30.45,10000.0
2022-11-16 11:20:00,30.45,30.5,30.43,30.5,35000.0,30.45,30.5,30.43,30.5,35000.0
2022-11-16 11:25:00,30.53,30.57,30.53,30.57,14900.0,30.53,30.57,30.53,30.57,14900.0
2022-11-16 11:30:00,30.57,30.57,30.57,30.57,0.0,30.57,30.57,30.57,30.57,0.0
2022-11-16 11:35:00,30.56,30.59,30.55,30.55,15000.0,30.56,30.59,30.55,30.55,15000.0
2022-11-16 11:40:00,30.55,30.55,30.55,30.55,0.0,30.55,30.55,30.55,30.55,0.0
2022-11-16 11:45:00,30.58,30.59,30.58,30.59,10450.0,30.58,30.59,30.58,30.59,10450.0
2022-11-16 11:50:00,30.61,30.61,30.61,30.61,10000.0,30.61,30.61,30.61,30.61,10000.0
2022-11-16 11:55:00,30.67,30.67,30.67,30.67,5000.0,30.67,30.67,30.67,30.67,5000.0
2022-11-16 12:00:00,30.65,30.65,30.6,30.6,15000.0,30.65,30.65,30.6,30.6,15000.0
2022-11-16 12:05:00,30.62,30.64,30.62,30.64,20000.0,30.62,30.64,30.62,30.64,20000.0
2022-11-16 12:10:00,30.64,30.64,30.64,30.64,0.0,30.64,30.64,30.64,30.64,0.0
2022-11-16 12:15:00,30.66,30.66,30.66,30.66,5000.0,30.66,30.66,30.66,30.66,5000.0
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 12:25:00,30.71,30.71,30.71,30.71,0.0,30.71,30.71,30.71,30.71,0.0
2022-11-16 12:30:00,30.7,30.7,30.68,30.68,10000.0,30.7,30.7,30.68,30.68,10000.0
2022-11-16 12:35:00,30.69,30.69,30.69,30.69,46450.0,30.69,30.69,30.69,30.69,46450.0
2022-11-16 12:40:00,30.72,30.72,30.72,30.72,5650.0,30.72,30.72,30.72,30.72,5650.0
2022-11-16 12:45:00,30.72,30.78,30.72,30.74,107150.0,30.72,30.78,30.72,30.74,107150.0
2022-11-16 12:50:00,30.74,30.74,30.71,30.71,30000.0,30.74,30.74,30.71,30.71,30000.0
2022-11-16 12:55:00,30.68,30.68,30.68,30.68,5000.0,30.68,30.68,30.68,30.68,5000.0
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 13:05:00,30.69,30.69,30.69,30.69,0.0,30.69,30.69,30.69,30.69,0.0
2022-11-16 13:10:00,30.72,30.75,30.72,30.72,25000.0,30.72,30.75,30.72,30.72,25000.0
2022-11-16 13:15:00,30.74,30.74,30.67,30.67,15000.0,30.74,30.74,30.67,30.67,15000.0
2022-11-16 13:20:00,30.67,30.67,30.67,30.67,0.0,30.67,30.67,30.67,30.67,0.0
2022-11-16 13:25:00,30.66,30.66,30.66,30.66,10000.0,30.66,30.66,30.66,30.66,10000.0
2022-11-16 13:30:00,30.65,30.71,30.64,30.65,25000.0,30.65,30.71,30.64,30.65,25000.0
2022-11-16 13:35:00,30.6,30.6,30.58,30.58,32050.0,30.6,30.6,30.58,30.58,32050.0
2022-11-16 13:40:00,30.55,30.62,30.51,30.62,40000.0,30.55,30.62,30.51,30.62,40000.0
2022-11-16 13:45:00,30.66,30.66,30.53,30.6,50400.0,30.66,30.66,30.53,30.6,50400.0
2022-11-16 13:50:00,30.58,30.58,30.58,30.58,50000.0,30.58,30.58,30.58,30.58,50000.0
2022-11-16 13:55:00,30.52,30.52,30.52,30.52,15000.0,30.52,30.52,30.52,30.52,15000.0
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 14:05:00,30.49,30.49,30.49,30.49,0.0,30.49,30.49,30.49,30.49,0.0
2022-11-16 14:10:00,30.49,30.49,30.49,30.49,0.0,30.49,30.49,30.49,30.49,0.0
2022-11-16 14:15:00,30.51,30.51,30.49,30.51,25000.0,30.51,30.51,30.49,30.51,25000.0
2022-11-16 14:20:00,30.51,30.51,30.51,30.51,0.0,30.51,30.51,30.51,30.51,0.0
2022-11-16 14:25:00,30.54,30.54,30.46,30.46,10000.0,30.54,30.54,30.46,30.46,10000.0
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 14:35:00,30.47,30.47,30.47,30.47,0.0,30.47,30.47,30.47,30.47,0.0
2022-11-16 14:40:00,30.5,30.5,30.46,30.46,22750.0,30.5,30.5,30.46,30.46,22750.0
2022-11-16 14:45:00,30.47,30.48,30.42,30.42,15000.0,30.47,30.48,30.42,30.42,15000.0
2022-11-16 14:50:00,30.45,30.49,30.45,30.49,35000.0,30.45,30.49,30.45,30.49,35000.0
2022-11-16 14:55:00,30.5,30.5,30.5,30.5,15000.0,30.5,30.5,30.5,30.5,15000.0
2022-11-16 15:00:00,30.5,30.52,30.5,30.5,50000.0,30.5,30.52,30.5,30.5,50000.0
2022-11-16 15:05:00,30.49,30.49,30.46,30.48,20000.0,30.49,30.49,30.46,30.48,20000.0
2022-11-16 15:10:00,30.48,30.49,30.44,30.44,67050.0,30.48,30.49,30.44,30.44,67050.0
2022-11-16 15:15:00,30.42,30.42,30.36,30.37,35150.0,30.42,30.42,30.36,30.37,35150.0
2022-11-16 15:20:00,30.39,30.45,30.39,30.42,36500.0,30.39,30.45,30.39,30.42,36500.0
2022-11-16 15:25:00,30.42,30.46,30.42,30.45,50000.0,30.42,30.46,30.42,30.45,50000.0
2022-11-16 15:30:00,30.45,30.45,30.45,30.45,5000.0,30.45,30.45,30.45,30.45,5000.0
2022-11-16 15:35:00,30.43,30.43,30.43,30.43,10000.0,30.43,30.43,30.43,30.43,10000.0
2022-11-16 15:40:00,30.48,30.52,30.48,30.52,20000.0,30.48,30.52,30.48,30.52,20000.0
2022-11-16 15:45:00,30.52,30.58,30.52,30.58,25550.0,30.52,30.58,30.52,30.58,25550.0
2022-11-16 15:50:00,30.61,30.61,30.52,30.57,105000.0,30.61,30.61,30.52,30.57,105000.0
2022-11-16 15:55:00,30.53,30.57,30.5,30.53,183250.0,30.53,30.57,30.5,30.53,183250.0
2022-11-17 09:30:00,29.95,30.23,29.87,30.23,235200.0,29.95,30.23,29.87,30.23,235200.0
2022-11-17 09:35:00,30.4,30.4,29.94,29.94,71200.0,30.4,30.4,29.94,29.94,71200.0
2022-11-17 09:40:00,30.09,30.18,30.07,30.09,184900.0,30.09,30.18,30.07,30.09,184900.0
2022-11-17 09:45:00,30.12,30.19,30.12,30.19,23250.0,30.12,30.19,30.12,30.19,23250.0
2022-11-17 09:50:00,30.08,30.08,30.07,30.07,15000.0,30.08,30.08,30.07,30.07,15000.0
2022-11-17 09:55:00,30.0,30.01,29.89,29.89,60000.0,30.0,30.01,29.89,29.89,60000.0
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 10:05:00,30.02,30.02,30.02,30.02,0.0,30.02,30.02,30.02,30.02,0.0
2022-11-17 10:10:00,30.08,30.08,30.08,30.08,7050.0,30.08,30.08,30.08,30.08,7050.0
2022-11-17 10:15:00,30.08,30.08,30.08,30.08,15000.0,30.08,30.08,30.08,30.08,15000.0
2022-11-17 10:20:00,30.11,30.16,30.11,30.16,11800.0,30.11,30.16,30.11,30.16,11800.0
2022-11-17 10:25:00,30.19,30.19,30.16,30.16,10000.0,30.19,30.19,30.16,30.16,10000.0
2022-11-17 10:30:00,30.14,30.14,30.14,30.14,18750.0,30.14,30.14,30.14,30.14,18750.0
2022-11-17 10:35:00,30.15,30.15,30.11,30.11,39800.0,30.15,30.15,30.11,30.11,39800.0
2022-11-17 10:40:00,30.11,30.11,30.11,30.11,0.0,30.11,30.11,30.11,30.11,0.0
2022-11-17 10:45:00,30.11,30.12,30.0,30.0,45000.0,30.11,30.12,30.0,30.0,45000.0
2022-11-17 10:50:00,30.01,30.2,30.01,30.2,54150.0,30.01,30.2,30.01,30.2,54150.0
2022-11-17 10:55:00,30.2,30.2,30.14,30.17,40000.0,30.2,30.2,30.14,30.17,40000.0
2022-11-17 11:00:00,30.18,30.18,30.18,30.18,12500.0,30.18,30.18,30.18,30.18,12500.0
2022-11-17 11:05:00,30.16,30.16,30.08,30.08,60000.0,30.16,30.16,30.08,30.08,60000.0
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 11:15:00,30.05,30.05,30.05,30.05,0.0,30.05,30.05,30.05,30.05,0.0
2022-11-17 11:20:00,30.12,30.12,30.05,30.1,20000.0,30.12,30.12,30.05,30.1,20000.0
2022-11-17 11:25:00,30.09,30.16,30.09,30.12,68250.0,30.09,30.16,30.09,30.12,68250.0
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 11:35:00,30.08,30.08,30.08,30.08,0.0,30.08,30.08,30.08,30.08,0.0
2022-11-17 11:40:00,30.09,30.09,30.03,30.03,30000.0,30.09,30.09,30.03,30.03,30000.0
2022-11-17 11:45:00,30.08,30.08,30.08,30.08,5000.0,30.08,30.08,30.08,30.08,5000.0
2022-11-17 11:50:00,30.13,30.13,30.06,30.06,85000.0,30.13,30.13,30.06,30.06,85000.0
2022-11-17 11:55:00,30.07,30.15,30.07,30.14,113650.0,30.07,30.15,30.07,30.14,113650.0
2022-11-17 12:00:00,30.17,30.32,30.17,30.3,35000.0,30.17,30.32,30.17,30.3,35000.0
2022-11-17 12:05:00,30.3,30.3,30.25,30.26,75000.0,30.3,30.3,30.25,30.26,75000.0
2022-11-17 12:10:00,30.21,30.21,30.21,30.21,5000.0,30.21,30.21,30.21,30.21,5000.0
2022-11-17 12:15:00,30.23,30.23,30.17,30.23,50300.0,30.23,30.23,30.17,30.23,50300.0
2022-11-17 12:20:00,30.17,30.17,30.14,30.14,16500.0,30.17,30.17,30.14,30.14,16500.0
2022-11-17 12:25:00,30.15,30.15,30.15,30.15,25000.0,30.15,30.15,30.15,30.15,25000.0
2022-11-17 12:30:00,30.09,30.09,30.05,30.05,70000.0,30.09,30.09,30.05,30.05,70000.0
2022-11-17 12:35:00,30.05,30.07,30.05,30.07,10000.0,30.05,30.07,30.05,30.07,10000.0
2022-11-17 12:40:00,30.11,30.12,30.11,30.12,10000.0,30.11,30.12,30.11,30.12,10000.0
2022-11-17 12:45:00,30.12,30.12,30.12,30.12,10000.0,30.12,30.12,30.12,30.12,10000.0
2022-11-17 12:50:00,30.11,30.17,30.11,30.14,66000.0,30.11,30.17,30.11,30.14,66000.0
2022-11-17 12:55:00,30.17,30.17,30.17,30.17,5000.0,30.17,30.17,30.17,30.17,5000.0
2022-11-17 13:00:00,30.17,30.17,30.17,30.17,0.0,30.17,30.17,30.17,30.17,0.0
2022-11-17 13:05:00,30.17,30.18,30.12,30.14,46500.0,30.17,30.18,30.12,30.14,46500.0
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 13:15:00,30.12,30.12,30.12,30.12,0.0,30.12,30.12,30.12,30.12,0.0
2022-11-17 13:20:00,30.12,30.12,30.12,30.12,0.0,30.12,30.12,30.12,30.12,0.0
2022-11-17 13:25:00,30.15,30.15,30.1,30.14,38250.0,30.15,30.15,30.1,30.14,38250.0
2022-11-17 13:30:00,30.13,30.13,30.13,30.13,5000.0,30.13,30.13,30.13,30.13,5000.0
2022-11-17 13:35:00,30.12,30.12,30.12,30.12,10000.0,30.12,30.12,30.12,30.12,10000.0
2022-11-17 13:40:00,30.14,30.16,30.08,30.08,62100.0,30.14,30.16,30.08,30.08,62100.0
2022-11-17 13:45:00,30.08,30.08,30.08,30.08,5000.0,30.08,30.08,30.08,30.08,5000.0
2022-11-17 13:50:00,30.06,30.06,30.06,30.06,10000.0,30.06,30.06,30.06,30.06,10000.0
2022-11-17 13:55:00,30.05,30.05,30.01,30.02,119100.0,30.05,30.05,30.01,30.02,119100.0
2022-11-17 14:00:00,30.05,30.11,30.05,30.11,82400.0,30.05,30.11,30.05,30.11,82400.0
2022-11-17 14:05:00,30.08,30.08,30.08,30.08,10000.0,30.08,30.08,30.08,30.08,10000.0
2022-11-17 14:10:00,30.03,30.04,29.97,29.97,48200.0,30.03,30.04,29.97,29.97,48200.0
2022-11-17 14:15:00,29.97,29.97,29.96,29.96,26150.0,29.97,29.97,29.96,29.96,26150.0
2022-11-17 14:20:00,29.95,29.95,29.94,29.94,30000.0,29.95,29.95,29.94,29.94,30000.0
2022-11-17 14:25:00,29.94,29.97,29.94,29.97,11150.0,29.94,29.97,29.94,29.97,11150.0
2022-11-17 14:30:00,29.97,29.97,29.97,29.97,5000.0,29.97,29.97,29.97,29.97,5000.0
2022-11-17 14:35:00,29.94,29.96,29.94,29.95,26500.0,29.94,29.96,29.94,29.95,26500.0
2022-11-17 14:40:00,29.96,29.96,29.95,29.95,21850.0,29.96,29.96,29.95,29.95,21850.0
2022-11-17 14:45:00,29.92,30.0,29.9,30.0,83950.0,29.92,30.0,29.9,30.0,83950.0
2022-11-17 14:50:00,30.0,30.0,30.0,30.0,0.0,30.0,30.0,30.0,30.0,0.0
2022-11-17 14:55:00,29.96,29.96,29.95,29.95,20000.0,29.96,29.96,29.95,29.95,20000.0
2022-11-17 15:00:00,29.93,29.93,29.86,29.86,20000.0,29.93,29.93,29.86,29.86,20000.0
2022-11-17 15:05:00,29.91,29.93,29.89,29.89,20000.0,29.91,29.93,29.89,29.89,20000.0
2022-11-17 15:10:00,29.9,29.91,29.88,29.88,80300.0,29.9,29.91,29.88,29.88,80300.0
2022-11-17 15:15:00,29.89,29.89,29.87,29.89,40000.0,29.89,29.89,29.87,29.89,40000.0
2022-11-17 15:20:00,29.87,29.88,29.86,29.86,147350.0,29.87,29.88,29.86,29.86,147350.0
2022-11-17 15:25:00,29.85,29.89,29.84,29.87,83750.0,29.85,29.89,29.84,29.87,83750.0
2022-11-17 15:30:00,29.88,29.9,29.86,29.86,46650.0,29.88,29.9,29.86,29.86,46650.0
2022-11-17 15:35:00,29.87,29.88,29.8,29.81,158550.0,29.87,29.88,29.8,29.81,158550.0
2022-11-17 15:40:00,29.83,29.86,29.81,29.81,138200.0,29.83,29.86,29.81,29.81,138200.0
2022-11-17 15:45:00,29.81,29.88,29.81,29.88,96450.0,29.81,29.88,29.81,29.88,96450.0
2022-11-17 15:50:00,29.87,29.88,29.86,29.87,67500.0,29.87,29.88,29.86,29.87,67500.0
2022-11-17 15:55:00,29.89,29.89,29.83,29.88,181100.0,29.89,29.89,29.83,29.88,181100.0
2022-11-18 09:30:00,30.31,30.33,30.2,30.21,269700.0,30.31,30.33,30.2,30.21,269700.0
2022-11-18 09:35:00,30.21,30.22,30.18,30.18,84900.0,30.21,30.22,30.18,30.18,84900.0
2022-11-18 09:40:00,30.15,30.18,30.1,30.1,47500.0,30.15,30.18,30.1,30.1,47500.0
2022-11-18 09:45:00,30.11,30.14,30.0,30.0,41250.0,30.11,30.14,30.0,30.0,41250.0
2022-11-18 09:50:00,30.03,30.07,30.03,30.06,102600.0,30.03,30.07,30.03,30.06,102600.0
2022-11-18 09:55:00,30.07,30.1,30.0,30.0,62500.0,30.07,30.1,30.0,30.0,62500.0
2022-11-18 10:00:00,30.0,30.0,29.85,29.93,78150.0,30.0,30.0,29.85,29.93,78150.0
2022-11-18 10:05:00,29.99,29.99,29.91,29.92,40000.0,29.99,29.99,29.91,29.92,40000.0
2022-11-18 10:10:00,29.94,29.94,29.92,29.92,52500.0,29.94,29.94,29.92,29.92,52500.0
2022-11-18 10:15:00,29.89,29.96,29.89,29.89,18050.0,29.89,29.96,29.89,29.89,18050.0
2022-11-18 10:20:00,29.94,29.98,29.94,29.98,55000.0,29.94,29.98,29.94,29.98,55000.0
2022-11-18 10:25:00,29.93,29.96,29.92,29.96,25000.0,29.93,29.96,29.92,29.96,25000.0
2022-11-18 10:30:00,30.0,30.0,29.96,30.0,40000.0,30.0,30.0,29.96,30.0,40000.0
2022-11-18 10:35:00,30.0,30.0,29.99,29.99,15000.0,30.0,30.0,29.99,29.99,15000.0
2022-11-18 10:40:00,29.92,29.98,29.92,29.97,105550.0,29.92,29.98,29.92,29.97,105550.0
2022-11-18 10:45:00,29.92,29.92,29.92,29.92,5000.0,29.92,29.92,29.92,29.92,5000.0
2022-11-18 10:50:00,30.0,30.0,30.0,30.0,5000.0,30.0,30.0,30.0,30.0,5000.0
2022-11-18 10:55:00,29.94,29.94,29.94,29.94,20000.0,29.94,29.94,29.94,29.94,20000.0
2022-11-18 11:00:00,29.94,29.94,29.9,29.92,20300.0,29.94,29.94,29.9,29.92,20300.0
2022-11-18 11:05:00,29.98,30.0,29.98,30.0,15000.0,29.98,30.0,29.98,30.0,15000.0
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 11:15:00,30.02,30.02,30.02,30.02,0.0,30.02,30.02,30.02,30.02,0.0
2022-11-18 11:20:00,30.07,30.07,30.0,30.0,31050.0,30.07,30.07,30.0,30.0,31050.0
2022-11-18 11:25:00,30.04,30.06,30.04,30.06,15000.0,30.04,30.06,30.04,30.06,15000.0
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 11:35:00,30.06,30.06,30.06,30.06,0.0,30.06,30.06,30.06,30.06,0.0
2022-11-18 11:40:00,30.06,30.06,30.06,30.06,0.0,30.06,30.06,30.06,30.06,0.0
2022-11-18 11:45:00,29.96,29.96,29.96,29.96,10000.0,29.96,29.96,29.96,29.96,10000.0
2022-11-18 11:50:00,29.96,29.96,29.96,29.96,0.0,29.96,29.96,29.96,29.96,0.0
2022-11-18 11:55:00,29.96,29.96,29.96,29.96,5000.0,29.96,29.96,29.96,29.96,5000.0
2022-11-18 12:00:00,29.98,29.98,29.96,29.96,10000.0,29.98,29.98,29.96,29.96,10000.0
2022-11-18 12:05:00,29.96,29.96,29.9,29.92,30000.0,29.96,29.96,29.9,29.92,30000.0
2022-11-18 12:10:00,29.9,29.9,29.9,29.9,5850.0,29.9,29.9,29.9,29.9,5850.0
2022-11-18 12:15:00,29.88,29.88,29.82,29.82,41150.0,29.88,29.88,29.82,29.82,41150.0
2022-11-18 12:20:00,29.82,29.84,29.82,29.82,36500.0,29.82,29.84,29.82,29.82,36500.0
2022-11-18 12:25:00,29.82,29.84,29.82,29.84,36900.0,29.82,29.84,29.82,29.84,36900.0
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 12:35:00,29.87,29.87,29.87,29.87,0.0,29.87,29.87,29.87,29.87,0.0
2022-11-18 12:40:00,29.87,29.87,29.87,29.87,0.0,29.87,29.87,29.87,29.87,0.0
2022-11-18 12:45:00,29.91,29.91,29.91,29.91,5000.0,29.91,29.91,29.91,29.91,5000.0
2022-11-18 12:50:00,29.88,29.88,29.83,29.83,31500.0,29.88,29.88,29.83,29.83,31500.0
2022-11-18 12:55:00,29.85,29.85,29.84,29.84,10000.0,29.85,29.85,29.84,29.84,10000.0
2022-11-18 13:00:00,29.84,29.84,29.84,29.84,0.0,29.84,29.84,29.84,29.84,0.0
2022-11-18 13:05:00,29.88,29.92,29.88,29.92,20000.0,29.88,29.92,29.88,29.92,20000.0
2022-11-18 13:10:00,29.95,29.95,29.95,29.95,5000.0,29.95,29.95,29.95,29.95,5000.0
2022-11-18 13:15:00,29.89,29.89,29.89,29.89,6500.0,29.89,29.89,29.89,29.89,6500.0
2022-11-18 13:20:00,29.87,29.88,29.87,29.87,20000.0,29.87,29.88,29.87,29.87,20000.0
2022-11-18 13:25:00,29.85,29.91,29.85,29.91,30000.0,29.85,29.91,29.85,29.91,30000.0
2022-11-18 13:30:00,29.91,29.91,29.91,29.91,0.0,29.91,29.91,29.91,29.91,0.0
2022-11-18 13:35:00,29.93,29.93,29.91,29.91,10000.0,29.93,29.93,29.91,29.91,10000.0
2022-11-18 13:40:00,29.9,29.9,29.85,29.85,15000.0,29.9,29.9,29.85,29.85,15000.0
2022-11-18 13:45:00,29.86,29.86,29.84,29.84,10000.0,29.86,29.86,29.84,29.84,10000.0
2022-11-18 13:50:00,29.88,29.88,29.8,29.8,97750.0,29.88,29.88,29.8,29.8,97750.0
2022-11-18 13:55:00,29.8,29.82,29.77,29.81,145000.0,29.8,29.82,29.77,29.81,145000.0
2022-11-18 14:00:00,29.86,29.87,29.86,29.87,10000.0,29.86,29.87,29.86,29.87,10000.0
2022-11-18 14:05:00,29.85,29.85,29.85,29.85,13150.0,29.85,29.85,29.85,29.85,13150.0
2022-11-18 14:10:00,29.81,29.84,29.81,29.84,15000.0,29.81,29.84,29.81,29.84,15000.0
2022-11-18 14:15:00,29.83,29.85,29.83,29.85,38050.0,29.83,29.85,29.83,29.85,38050.0
2022-11-18 14:20:00,29.86,29.86,29.86,29.86,5000.0,29.86,29.86,29.86,29.86,5000.0
2022-11-18 14:25:00,29.85,29.85,29.85,29.85,5000.0,29.85,29.85,29.85,29.85,5000.0
2022-11-18 14:30:00,29.85,29.86,29.83,29.86,65000.0,29.85,29.86,29.83,29.86,65000.0
2022-11-18 14:35:00,29.86,29.9,29.86,29.9,71500.0,29.86,29.9,29.86,29.9,71500.0
2022-11-18 14:40:00,29.92,29.92,29.89,29.89,35000.0,29.92,29.92,29.89,29.89,35000.0
2022-11-18 14:45:00,29.9,29.92,29.9,29.9,15000.0,29.9,29.92,29.9,29.9,15000.0
2022-11-18 14:50:00,29.9,29.9,29.9,29.9,5500.0,29.9,29.9,29.9,29.9,5500.0
2022-11-18 14:55:00,29.95,30.01,29.95,30.01,30000.0,29.95,30.01,29.95,30.01,30000.0
2022-11-18 15:00:00,30.0,30.03,30.0,30.03,20000.0,30.0,30.03,30.0,30.03,20000.0
2022-11-18 15:05:00,30.05,30.06,30.04,30.05,93300.0,30.05,30.06,30.04,30.05,93300.0
2022-11-18 15:10:00,30.06,30.06,30.04,30.05,40000.0,30.06,30.06,30.04,30.05,40000.0
2022-11-18 15:15:00,30.01,30.01,30.0,30.0,15000.0,30.01,30.01,30.0,30.0,15000.0
2022-11-18 15:20:00,29.98,29.98,29.94,29.96,30000.0,29.98,29.98,29.94,29.96,30000.0
2022-11-18 15:25:00,29.99,29.99,29.99,29.99,15000.0,29.99,29.99,29.99,29.99,15000.0
2022-11-18 15:30:00,30.0,30.0,30.0,30.0,15000.0,30.0,30.0,30.0,30.0,15000.0
2022-11-18 15:35:00,29.96,29.99,29.96,29.99,25500.0,29.96,29.99,29.96,29.99,25500.0
2022-11-18 15:40:00,30.01,30.06,30.01,30.06,32500.0,30.01,30.06,30.01,30.06,32500.0
2022-11-18 15:45:00,30.05,30.05,30.04,30.04,39500.0,30.05,30.05,30.04,30.04,39500.0
2022-11-18 15:50:00,30.06,30.06,29.98,29.98,149600.0,30.06,30.06,29.98,29.98,149600.0
2022-11-18 15:55:00,29.98,30.05,29.98,30.03,341750.0,29.98,30.05,29.98,30.03,341750.0
2022-11-21 09:30:00,29.9,29.91,29.8,29.8,157900.0,29.9,29.91,29.8,29.8,157900.0
2022-11-21 09:35:00,29.84,29.84,29.77,29.81,92100.0,29.84,29.84,29.77,29.81,92100.0
2022-11-21 09:40:00,29.84,29.89,29.84,29.86,20000.0,29.84,29.89,29.84,29.86,20000.0
2022-11-21 09:45:00,29.83,29.98,29.83,29.88,51950.0,29.83,29.98,29.83,29.88,51950.0
2022-11-21 09:50:00,29.96,29.98,29.91,29.98,20000.0,29.96,29.98,29.91,29.98,20000.0
2022-11-21 09:55:00,29.89,29.91,29.78,29.85,237750.0,29.89,29.91,29.78,29.85,237750.0
2022-11-21 10:00:00,29.88,29.88,29.84,29.85,110000.0,29.88,29.88,29.84,29.85,110000.0
2022-11-21 10:05:00,29.84,29.89,29.78,29.8,93700.0,29.84,29.89,29.78,29.8,93700.0
2022-11-21 10:10:00,29.77,29.84,29.76,29.81,68600.0,29.77,29.84,29.76,29.81,68600.0
2022-11-21 10:15:00,29.8,29.85,29.8,29.8,57150.0,29.8,29.85,29.8,29.8,57150.0
2022-11-21 10:20:00,29.76,29.76,29.57,29.67,118550.0,29.76,29.76,29.57,29.67,118550.0
2022-11-21 10:25:00,29.71,29.71,29.71,29.71,5000.0,29.71,29.71,29.71,29.71,5000.0
2022-11-21 10:30:00,29.71,29.71,29.69,29.69,15000.0,29.71,29.71,29.69,29.69,15000.0
2022-11-21 10:35:00,29.62,29.66,29.62,29.66,52350.0,29.62,29.66,29.62,29.66,52350.0
2022-11-21 10:40:00,29.62,29.65,29.53,29.53,15000.0,29.62,29.65,29.53,29.53,15000.0
2022-11-21 10:45:00,29.61,29.61,29.56,29.59,52100.0,29.61,29.61,29.56,29.59,52100.0
2022-11-21 10:50:00,29.57,29.58,29.56,29.56,61400.0,29.57,29.58,29.56,29.56,61400.0
2022-11-21 10:55:00,29.6,29.67,29.6,29.67,110350.0,29.6,29.67,29.6,29.67,110350.0
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 11:05:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2022-11-21 11:10:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2022-11-21 11:15:00,29.74,29.74,29.74,29.74,5000.0,29.74,29.74,29.74,29.74,5000.0
2022-11-21 11:20:00,29.74,29.74,29.74,29.74,15200.0,29.74,29.74,29.74,29.74,15200.0
2022-11-21 11:25:00,29.84,29.84,29.76,29.76,20000.0,29.84,29.84,29.76,29.76,20000.0
2022-11-21 11:30:00,29.74,29.74,29.68,29.68,25000.0,29.74,29.74,29.68,29.68,25000.0
2022-11-21 11:35:00,29.68,29.69,29.68,29.69,50000.0,29.68,29.69,29.68,29.69,50000.0
2022-11-21 11:40:00,29.66,29.74,29.66,29.74,23550.0,29.66,29.74,29.66,29.74,23550.0
2022-11-21 11:45:00,29.77,29.77,29.77,29.77,17150.0,29.77,29.77,29.77,29.77,17150.0
2022-11-21 11:50:00,29.77,29.77,29.71,29.71,15000.0,29.77,29.77,29.71,29.71,15000.0
2022-11-21 11:55:00,29.74,29.74,29.74,29.74,5000.0,29.74,29.74,29.74,29.74,5000.0
2022-11-21 12:00:00,29.71,29.71,29.71,29.71,5000.0,29.71,29.71,29.71,29.71,5000.0
2022-11-21 12:05:00,29.72,29.72,29.7,29.7,15000.0,29.72,29.72,29.7,29.7,15000.0
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 12:15:00,29.7,29.7,29.7,29.7,0.0,29.7,29.7,29.7,29.7,0.0
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 12:25:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2022-11-21 12:30:00,29.75,29.75,29.75,29.75,5000.0,29.75,29.75,29.75,29.75,5000.0
2022-11-21 12:35:00,29.73,29.73,29.72,29.72,15000.0,29.73,29.73,29.72,29.72,15000.0
2022-11-21 12:40:00,29.76,29.76,29.76,29.76,5000.0,29.76,29.76,29.76,29.76,5000.0
2022-11-21 12:45:00,29.73,29.73,29.69,29.69,20000.0,29.73,29.73,29.69,29.69,20000.0
2022-11-21 12:50:00,29.69,29.69,29.69,29.69,0.0,29.69,29.69,29.69,29.69,0.0
2022-11-21 12:55:00,29.68,29.68,29.64,29.67,30000.0,29.68,29.68,29.64,29.67,30000.0
2022-11-21 13:00:00,29.68,29.68,29.67,29.67,20000.0,29.68,29.68,29.67,29.67,20000.0
2022-11-21 13:05:00,29.68,29.68,29.67,29.67,20000.0,29.68,29.68,29.67,29.67,20000.0
2022-11-21 13:10:00,29.69,29.69,29.68,29.68,20000.0,29.69,29.69,29.68,29.68,20000.0
2022-11-21 13:15:00,29.72,29.72,29.72,29.72,5000.0,29.72,29.72,29.72,29.72,5000.0
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 13:25:00,29.76,29.76,29.76,29.76,0.0,29.76,29.76,29.76,29.76,0.0
2022-11-21 13:30:00,29.79,29.79,29.79,29.79,5000.0,29.79,29.79,29.79,29.79,5000.0
2022-11-21 13:35:00,29.77,29.8,29.77,29.78,104650.0,29.77,29.8,29.77,29.78,104650.0
2022-11-21 13:40:00,29.84,29.84,29.83,29.83,20000.0,29.84,29.84,29.83,29.83,20000.0
2022-11-21 13:45:00,29.82,29.82,29.73,29.73,20000.0,29.82,29.82,29.73,29.73,20000.0
2022-11-21 13:50:00,29.78,29.78,29.78,29.78,5000.0,29.78,29.78,29.78,29.78,5000.0
2022-11-21 13:55:00,29.79,29.81,29.79,29.81,10000.0,29.79,29.81,29.79,29.81,10000.0
2022-11-21 14:00:00,29.82,29.82,29.78,29.78,15000.0,29.82,29.82,29.78,29.78,15000.0
2022-11-21 14:05:00,29.78,29.78,29.78,29.78,5000.0,29.78,29.78,29.78,29.78,5000.0
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 14:15:00,29.79,29.79,29.79,29.79,0.0,29.79,29.79,29.79,29.79,0.0
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 14:25:00,29.74,29.74,29.74,29.74,0.0,29.74,29.74,29.74,29.74,0.0
2022-11-21 14:30:00,29.75,29.75,29.75,29.75,5000.0,29.75,29.75,29.75,29.75,5000.0
2022-11-21 14:35:00,29.73,29.73,29.72,29.72,10000.0,29.73,29.73,29.72,29.72,10000.0
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 14:45:00,29.73,29.73,29.73,29.73,0.0,29.73,29.73,29.73,29.73,0.0
2022-11-21 14:50:00,29.73,29.73,29.73,29.73,0.0,29.73,29.73,29.73,29.73,0.0
2022-11-21 14:55:00,29.77,29.8,29.77,29.8,25000.0,29.77,29.8,29.77,29.8,25000.0
2022-11-21 15:00:00,29.8,29.8,29.8,29.8,15000.0,29.8,29.8,29.8,29.8,15000.0
2022-11-21 15:05:00,29.78,29.78,29.77,29.77,15000.0,29.78,29.78,29.77,29.77,15000.0
2022-11-21 15:10:00,29.77,29.77,29.77,29.77,10000.0,29.77,29.77,29.77,29.77,10000.0
2022-11-21 15:15:00,29.79,29.81,29.79,29.81,30250.0,29.79,29.81,29.79,29.81,30250.0
2022-11-21 15:20:00,29.8,29.8,29.78,29.78,28250.0,29.8,29.8,29.78,29.78,28250.0
2022-11-21 15:25:00,29.75,29.77,29.75,29.77,25000.0,29.75,29.77,29.75,29.77,25000.0
2022-11-21 15:30:00,29.77,29.81,29.77,29.81,10000.0,29.77,29.81,29.77,29.81,10000.0
2022-11-21 15:35:00,29.82,29.84,29.82,29.84,10000.0,29.82,29.84,29.82,29.84,10000.0
2022-11-21 15:40:00,29.83,29.86,29.82,29.86,57500.0,29.83,29.86,29.82,29.86,57500.0
2022-11-21 15:45:00,29.87,29.92,29.87,29.91,76650.0,29.87,29.92,29.87,29.91,76650.0
2022-11-21 15:50:00,29.88,29.91,29.88,29.89,60000.0,29.88,29.91,29.88,29.89,60000.0
2022-11-21 15:55:00,29.89,29.89,29.85,29.87,165550.0,29.89,29.89,29.85,29.87,165550.0
2022-11-22 09:30:00,30.04,30.04,29.87,29.91,138000.0,30.04,30.04,29.87,29.91,138000.0
2022-11-22 09:35:00,29.79,29.79,29.79,29.79,5000.0,29.79,29.79,29.79,29.79,5000.0
2022-11-22 09:40:00,29.78,29.78,29.71,29.75,20000.0,29.78,29.78,29.71,29.75,20000.0
2022-11-22 09:45:00,29.74,29.76,29.64,29.64,65000.0,29.74,29.76,29.64,29.64,65000.0
2022-11-22 09:50:00,29.66,29.66,29.57,29.63,105350.0,29.66,29.66,29.57,29.63,105350.0
2022-11-22 09:55:00,29.63,29.63,29.52,29.58,76150.0,29.63,29.63,29.52,29.58,76150.0
2022-11-22 10:00:00,29.58,29.68,29.58,29.67,315300.0,29.58,29.68,29.58,29.67,315300.0
2022-11-22 10:05:00,29.7,29.7,29.63,29.63,115000.0,29.7,29.7,29.63,29.63,115000.0
2022-11-22 10:10:00,29.68,29.69,29.64,29.68,231050.0,29.68,29.69,29.64,29.68,231050.0
2022-11-22 10:15:00,29.68,29.68,29.68,29.68,10000.0,29.68,29.68,29.68,29.68,10000.0
2022-11-22 10:20:00,29.64,29.64,29.64,29.64,15000.0,29.64,29.64,29.64,29.64,15000.0
2022-11-22 10:25:00,29.57,29.6,29.56,29.6,20000.0,29.57,29.6,29.56,29.6,20000.0
2022-11-22 10:30:00,29.58,29.59,29.58,29.59,10000.0,29.58,29.59,29.58,29.59,10000.0
2022-11-22 10:35:00,29.57,29.57,29.48,29.48,100300.0,29.57,29.57,29.48,29.48,100300.0
2022-11-22 10:40:00,29.46,29.48,29.44,29.45,50650.0,29.46,29.48,29.44,29.45,50650.0
2022-11-22 10:45:00,29.47,29.53,29.45,29.53,45000.0,29.47,29.53,29.45,29.53,45000.0
2022-11-22 10:50:00,29.6,29.6,29.56,29.58,50000.0,29.6,29.6,29.56,29.58,50000.0
2022-11-22 10:55:00,29.55,29.6,29.55,29.58,70000.0,29.55,29.6,29.55,29.58,70000.0
2022-11-22 11:00:00,29.52,29.52,29.52,29.52,8050.0,29.52,29.52,29.52,29.52,8050.0
2022-11-22 11:05:00,29.55,29.55,29.55,29.55,5000.0,29.55,29.55,29.55,29.55,5000.0
2022-11-22 11:10:00,29.57,29.57,29.56,29.56,20000.0,29.57,29.57,29.56,29.56,20000.0
2022-11-22 11:15:00,29.52,29.59,29.52,29.58,29250.0,29.52,29.59,29.52,29.58,29250.0
2022-11-22 11:20:00,29.59,29.59,29.58,29.58,10000.0,29.59,29.59,29.58,29.58,10000.0
2022-11-22 11:25:00,29.6,29.61,29.57,29.57,52900.0,29.6,29.61,29.57,29.57,52900.0
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 11:35:00,29.6,29.6,29.6,29.6,0.0,29.6,29.6,29.6,29.6,0.0
2022-11-22 11:40:00,29.6,29.6,29.6,29.6,0.0,29.6,29.6,29.6,29.6,0.0
2022-11-22 11:45:00,29.59,29.59,29.59,29.59,5000.0,29.59,29.59,29.59,29.59,5000.0
2022-11-22 11:50:00,29.57,29.63,29.57,29.63,15000.0,29.57,29.63,29.57,29.63,15000.0
2022-11-22 11:55:00,29.61,29.63,29.61,29.63,45000.0,29.61,29.63,29.61,29.63,45000.0
2022-11-22 12:00:00,29.63,29.67,29.63,29.66,30000.0,29.63,29.67,29.63,29.66,30000.0
2022-11-22 12:05:00,29.65,29.66,29.63,29.64,120500.0,29.65,29.66,29.63,29.64,120500.0
2022-11-22 12:10:00,29.66,29.66,29.66,29.66,15000.0,29.66,29.66,29.66,29.66,15000.0
2022-11-22 12:15:00,29.64,29.65,29.64,29.65,15000.0,29.64,29.65,29.64,29.65,15000.0
2022-11-22 12:20:00,29.67,29.67,29.62,29.62,25000.0,29.67,29.67,29.62,29.62,25000.0
2022-11-22 12:25:00,29.65,29.65,29.63,29.63,10000.0,29.65,29.65,29.63,29.63,10000.0
2022-11-22 12:30:00,29.63,29.63,29.63,29.63,0.0,29.63,29.63,29.63,29.63,0.0
2022-11-22 12:35:00,29.63,29.64,29.63,29.64,10000.0,29.63,29.64,29.63,29.64,10000.0
2022-11-22 12:40:00,29.62,29.66,29.62,29.66,36250.0,29.62,29.66,29.62,29.66,36250.0
2022-11-22 12:45:00,29.69,29.7,29.64,29.64,30000.0,29.69,29.7,29.64,29.64,30000.0
2022-11-22 12:50:00,29.65,29.65,29.65,29.65,9850.0,29.65,29.65,29.65,29.65,9850.0
2022-11-22 12:55:00,29.67,29.67,29.67,29.67,5000.0,29.67,29.67,29.67,29.67,5000.0
2022-11-22 13:00:00,29.65,29.65,29.65,29.65,10000.0,29.65,29.65,29.65,29.65,10000.0
2022-11-22 13:05:00,29.69,29.77,29.69,29.77,20000.0,29.69,29.77,29.69,29.77,20000.0
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 13:15:00,29.76,29.76,29.76,29.76,0.0,29.76,29.76,29.76,29.76,0.0
2022-11-22 13:20:00,29.78,29.78,29.76,29.77,36950.0,29.78,29.78,29.76,29.77,36950.0
2022-11-22 13:25:00,29.75,29.75,29.66,29.74,66350.0,29.75,29.75,29.66,29.74,66350.0
2022-11-22 13:30:00,29.73,29.75,29.73,29.75,15000.0,29.73,29.75,29.73,29.75,15000.0
2022-11-22 13:35:00,29.73,29.73,29.69,29.69,25000.0,29.73,29.73,29.69,29.69,25000.0
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 13:45:00,29.69,29.69,29.69,29.69,0.0,29.69,29.69,29.69,29.69,0.0
2022-11-22 13:50:00,29.76,29.76,29.73,29.73,20000.0,29.76,29.76,29.73,29.73,20000.0
2022-11-22 13:55:00,29.73,29.75,29.71,29.74,44600.0,29.73,29.75,29.71,29.74,44600.0
2022-11-22 14:00:00,29.75,29.78,29.75,29.75,64900.0,29.75,29.78,29.75,29.75,64900.0
2022-11-22 14:05:00,29.77,29.77,29.75,29.75,35000.0,29.77,29.77,29.75,29.75,35000.0
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 14:15:00,29.75,29.75,29.75,29.75,0.0,29.75,29.75,29.75,29.75,0.0
2022-11-22 14:20:00,29.81,29.81,29.79,29.79,43750.0,29.81,29.81,29.79,29.79,43750.0
2022-11-22 14:25:00,29.81,29.81,29.81,29.81,5000.0,29.81,29.81,29.81,29.81,5000.0
2022-11-22 14:30:00,29.79,29.79,29.75,29.75,15000.0,29.79,29.79,29.75,29.75,15000.0
2022-11-22 14:35:00,29.81,29.87,29.8,29.87,20000.0,29.81,29.87,29.8,29.87,20000.0
2022-11-22 14:40:00,29.86,29.88,29.86,29.88,10000.0,29.86,29.88,29.86,29.88,10000.0
2022-11-22 14:45:00,29.9,29.9,29.9,29.9,10000.0,29.9,29.9,29.9,29.9,10000.0
2022-11-22 14:50:00,29.93,29.93,29.93,29.93,5000.0,29.93,29.93,29.93,29.93,5000.0
2022-11-22 14:55:00,29.92,29.94,29.92,29.94,20000.0,29.92,29.94,29.92,29.94,20000.0
2022-11-22 15:00:00,29.93,29.93,29.93,29.93,5000.0,29.93,29.93,29.93,29.93,5000.0
2022-11-22 15:05:00,29.98,29.99,29.98,29.98,70250.0,29.98,29.99,29.98,29.98,70250.0
2022-11-22 15:10:00,30.02,30.02,30.02,30.02,5000.0,30.02,30.02,30.02,30.02,5000.0
2022-11-22 15:15:00,30.03,30.07,30.0,30.02,126650.0,30.03,30.07,30.0,30.02,126650.0
2022-11-22 15:20:00,30.02,30.07,30.02,30.06,47500.0,30.02,30.07,30.02,30.06,47500.0
2022-11-22 15:25:00,30.06,30.1,30.06,30.1,40050.0,30.06,30.1,30.06,30.1,40050.0
2022-11-22 15:30:00,30.1,30.13,30.08,30.09,70000.0,30.1,30.13,30.08,30.09,70000.0
2022-11-22 15:35:00,30.08,30.09,30.05,30.05,54350.0,30.08,30.09,30.05,30.05,54350.0
2022-11-22 15:40:00,30.04,30.08,30.04,30.06,57000.0,30.04,30.08,30.04,30.06,57000.0
2022-11-22 15:45:00,30.08,30.09,30.07,30.07,25000.0,30.08,30.09,30.07,30.07,25000.0
2022-11-22 15:50:00,30.07,30.14,30.06,30.14,86100.0,30.07,30.14,30.06,30.14,86100.0
2022-11-22 15:55:00,30.12,30.14,30.09,30.13,281050.0,30.12,30.14,30.09,30.13,281050.0
2022-11-23 09:30:00,30.16,30.16,30.07,30.07,59250.0,30.16,30.16,30.07,30.07,59250.0
2022-11-23 09:35:00,30.1,30.11,30.02,30.02,60300.0,30.1,30.11,30.02,30.02,60300.0
2022-11-23 09:40:00,30.05,30.05,30.04,30.04,10000.0,30.05,30.05,30.04,30.04,10000.0
2022-11-23 09:45:00,30.02,30.13,30.02,30.1,90100.0,30.02,30.13,30.02,30.1,90100.0
2022-11-23 09:50:00,30.1,30.16,30.1,30.16,25000.0,30.1,30.16,30.1,30.16,25000.0
2022-11-23 09:55:00,30.14,30.16,30.1,30.16,15000.0,30.14,30.16,30.1,30.16,15000.0
2022-11-23 10:00:00,30.14,30.14,30.1,30.1,30000.0,30.14,30.14,30.1,30.1,30000.0
2022-11-23 10:05:00,30.1,30.14,30.1,30.11,15000.0,30.1,30.14,30.1,30.11,15000.0
2022-11-23 10:10:00,30.11,30.17,30.11,30.15,20000.0,30.11,30.17,30.11,30.15,20000.0
2022-11-23 10:15:00,30.18,30.18,30.13,30.13,65100.0,30.18,30.18,30.13,30.13,65100.0
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 10:25:00,30.2,30.2,30.2,30.2,0.0,30.2,30.2,30.2,30.2,0.0
2022-11-23 10:30:00,30.29,30.31,30.29,30.3,24750.0,30.29,30.31,30.29,30.3,24750.0
2022-11-23 10:35:00,30.32,30.32,30.3,30.32,20000.0,30.32,30.32,30.3,30.32,20000.0
2022-11-23 10:40:00,30.34,30.34,30.31,30.31,41000.0,30.34,30.34,30.31,30.31,41000.0
2022-11-23 10:45:00,30.29,30.29,30.28,30.28,20000.0,30.29,30.29,30.28,30.28,20000.0
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 10:55:00,30.28,30.28,30.28,30.28,0.0,30.28,30.28,30.28,30.28,0.0
2022-11-23 11:00:00,30.28,30.28,30.28,30.28,0.0,30.28,30.28,30.28,30.28,0.0
2022-11-23 11:05:00,30.31,30.31,30.27,30.31,20000.0,30.31,30.31,30.27,30.31,20000.0
2022-11-23 11:10:00,30.32,30.32,30.32,30.32,5000.0,30.32,30.32,30.32,30.32,5000.0
2022-11-23 11:15:00,30.32,30.32,30.24,30.24,30000.0,30.32,30.32,30.24,30.24,30000.0
2022-11-23 11:20:00,30.24,30.24,30.23,30.23,20000.0,30.24,30.24,30.23,30.23,20000.0
2022-11-23 11:25:00,30.2,30.25,30.2,30.25,15000.0,30.2,30.25,30.2,30.25,15000.0
2022-11-23 11:30:00,30.25,30.25,30.25,30.25,0.0,30.25,30.25,30.25,30.25,0.0
2022-11-23 11:35:00,30.25,30.25,30.21,30.22,20000.0,30.25,30.25,30.21,30.22,20000.0
2022-11-23 11:40:00,30.22,30.24,30.19,30.24,41250.0,30.22,30.24,30.19,30.24,41250.0
2022-11-23 11:45:00,30.2,30.25,30.2,30.2,31250.0,30.2,30.25,30.2,30.2,31250.0
2022-11-23 11:50:00,30.1,30.19,30.1,30.15,105000.0,30.1,30.19,30.1,30.15,105000.0
2022-11-23 11:55:00,30.18,30.19,30.18,30.18,37200.0,30.18,30.19,30.18,30.18,37200.0
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 12:05:00,30.23,30.23,30.23,30.23,0.0,30.23,30.23,30.23,30.23,0.0
2022-11-23 12:10:00,30.25,30.25,30.25,30.25,15000.0,30.25,30.25,30.25,30.25,15000.0
2022-11-23 12:15:00,30.29,30.29,30.27,30.27,10000.0,30.29,30.29,30.27,30.27,10000.0
2022-11-23 12:20:00,30.27,30.27,30.27,30.27,0.0,30.27,30.27,30.27,30.27,0.0
2022-11-23 12:25:00,30.23,30.23,30.23,30.23,5000.0,30.23,30.23,30.23,30.23,5000.0
2022-11-23 12:30:00,30.23,30.23,30.23,30.23,0.0,30.23,30.23,30.23,30.23,0.0
2022-11-23 12:35:00,30.28,30.28,30.26,30.26,15000.0,30.28,30.28,30.26,30.26,15000.0
2022-11-23 12:40:00,30.26,30.26,30.26,30.26,0.0,30.26,30.26,30.26,30.26,0.0
2022-11-23 12:45:00,30.21,30.21,30.21,30.21,23100.0,30.21,30.21,30.21,30.21,23100.0
2022-11-23 12:50:00,30.19,30.19,30.18,30.18,20000.0,30.19,30.19,30.18,30.18,20000.0
2022-11-23 12:55:00,30.14,30.14,30.14,30.14,5000.0,30.14,30.14,30.14,30.14,5000.0
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 13:05:00,30.14,30.14,30.14,30.14,0.0,30.14,30.14,30.14,30.14,0.0
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 13:15:00,30.12,30.12,30.12,30.12,0.0,30.12,30.12,30.12,30.12,0.0
2022-11-23 13:20:00,30.12,30.12,30.12,30.12,0.0,30.12,30.12,30.12,30.12,0.0
2022-11-23 13:25:00,30.17,30.17,30.17,30.17,5000.0,30.17,30.17,30.17,30.17,5000.0
2022-11-23 13:30:00,30.17,30.17,30.17,30.17,0.0,30.17,30.17,30.17,30.17,0.0
2022-11-23 13:35:00,30.2,30.23,30.2,30.23,10000.0,30.2,30.23,30.2,30.23,10000.0
2022-11-23 13:40:00,30.25,30.25,30.23,30.23,10000.0,30.25,30.25,30.23,30.23,10000.0
2022-11-23 13:45:00,30.28,30.28,30.28,30.28,5000.0,30.28,30.28,30.28,30.28,5000.0
2022-11-23 13:50:00,30.26,30.26,30.24,30.24,20000.0,30.26,30.26,30.24,30.24,20000.0
2022-11-23 13:55:00,30.22,30.26,30.22,30.26,25000.0,30.22,30.26,30.22,30.26,25000.0
2022-11-23 14:00:00,30.25,30.36,30.25,30.34,76250.0,30.25,30.36,30.25,30.34,76250.0
2022-11-23 14:05:00,30.35,30.35,30.31,30.35,21250.0,30.35,30.35,30.31,30.35,21250.0
2022-11-23 14:10:00,30.35,30.35,30.35,30.35,5000.0,30.35,30.35,30.35,30.35,5000.0
2022-11-23 14:15:00,30.35,30.35,30.33,30.34,15000.0,30.35,30.35,30.33,30.34,15000.0
2022-11-23 14:20:00,30.34,30.37,30.34,30.37,10000.0,30.34,30.37,30.34,30.37,10000.0
2022-11-23 14:25:00,30.36,30.37,30.35,30.35,20000.0,30.36,30.37,30.35,30.35,20000.0
2022-11-23 14:30:00,30.32,30.32,30.27,30.27,70000.0,30.32,30.32,30.27,30.27,70000.0
2022-11-23 14:35:00,30.25,30.25,30.22,30.22,20000.0,30.25,30.25,30.22,30.22,20000.0
2022-11-23 14:40:00,30.23,30.27,30.23,30.26,23000.0,30.23,30.27,30.23,30.26,23000.0
2022-11-23 14:45:00,30.27,30.28,30.26,30.28,25350.0,30.27,30.28,30.26,30.28,25350.0
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 14:55:00,30.3,30.3,30.3,30.3,0.0,30.3,30.3,30.3,30.3,0.0
2022-11-23 15:00:00,30.3,30.3,30.3,30.3,0.0,30.3,30.3,30.3,30.3,0.0
2022-11-23 15:05:00,30.27,30.31,30.27,30.31,65000.0,30.27,30.31,30.27,30.31,65000.0
2022-11-23 15:10:00,30.28,30.28,30.24,30.28,30000.0,30.28,30.28,30.24,30.28,30000.0
2022-11-23 15:15:00,30.25,30.28,30.24,30.26,40000.0,30.25,30.28,30.24,30.26,40000.0
2022-11-23 15:20:00,30.24,30.24,30.24,30.24,35150.0,30.24,30.24,30.24,30.24,35150.0
2022-11-23 15:25:00,30.27,30.27,30.27,30.27,10000.0,30.27,30.27,30.27,30.27,10000.0
2022-11-23 15:30:00,30.25,30.25,30.23,30.23,10000.0,30.25,30.25,30.23,30.23,10000.0
2022-11-23 15:35:00,30.24,30.24,30.19,30.19,25000.0,30.24,30.24,30.19,30.19,25000.0
2022-11-23 15:40:00,30.17,30.17,30.16,30.16,20000.0,30.17,30.17,30.16,30.16,20000.0
2022-11-23 15:45:00,30.14,30.17,30.13,30.14,55000.0,30.14,30.17,30.13,30.14,55000.0
2022-11-23 15:50:00,30.14,30.16,30.14,30.16,47050.0,30.14,30.16,30.14,30.16,47050.0
2022-11-23 15:55:00,30.14,30.17,30.13,30.17,104550.0,30.14,30.17,30.13,30.17,104550.0
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 09:35:00,30.14,30.14,30.14,30.14,0.0,30.14,30.14,30.14,30.14,0.0
2022-11-25 09:40:00,30.14,30.14,30.14,30.14,0.0,30.14,30.14,30.14,30.14,0.0
2022-11-25 09:45:00,30.14,30.14,30.13,30.13,15000.0,30.14,30.14,30.13,30.13,15000.0
2022-11-25 09:50:00,30.13,30.13,30.13,30.13,0.0,30.13,30.13,30.13,30.13,0.0
2022-11-25 09:55:00,30.18,30.18,30.11,30.11,22800.0,30.18,30.18,30.11,30.11,22800.0
2022-11-25 10:00:00,30.11,30.15,30.09,30.09,80000.0,30.11,30.15,30.09,30.09,80000.0
2022-11-25 10:05:00,30.1,30.1,30.04,30.1,47500.0,30.1,30.1,30.04,30.1,47500.0
2022-11-25 10:10:00,30.11,30.11,30.11,30.11,5000.0,30.11,30.11,30.11,30.11,5000.0
2022-11-25 10:15:00,30.19,30.19,30.19,30.19,5000.0,30.19,30.19,30.19,30.19,5000.0
2022-11-25 10:20:00,30.14,30.14,30.14,30.14,5000.0,30.14,30.14,30.14,30.14,5000.0
2022-11-25 10:25:00,30.11,30.11,30.09,30.09,10000.0,30.11,30.11,30.09,30.09,10000.0
2022-11-25 10:30:00,30.12,30.18,30.12,30.18,10000.0,30.12,30.18,30.12,30.18,10000.0
2022-11-25 10:35:00,30.18,30.19,30.18,30.19,10000.0,30.18,30.19,30.18,30.19,10000.0
2022-11-25 10:40:00,30.22,30.22,30.22,30.22,5000.0,30.22,30.22,30.22,30.22,5000.0
2022-11-25 10:45:00,30.2,30.2,30.19,30.19,10000.0,30.2,30.2,30.19,30.19,10000.0
2022-11-25 10:50:00,30.28,30.28,30.28,30.28,10000.0,30.28,30.28,30.28,30.28,10000.0
2022-11-25 10:55:00,30.29,30.32,30.23,30.23,52100.0,30.29,30.32,30.23,30.23,52100.0
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 11:05:00,30.32,30.32,30.32,30.32,0.0,30.32,30.32,30.32,30.32,0.0
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 11:15:00,30.31,30.31,30.31,30.31,0.0,30.31,30.31,30.31,30.31,0.0
2022-11-25 11:20:00,30.34,30.36,30.34,30.34,20000.0,30.34,30.36,30.34,30.34,20000.0
2022-11-25 11:25:00,30.33,30.33,30.3,30.3,30000.0,30.33,30.33,30.3,30.3,30000.0
2022-11-25 11:30:00,30.3,30.3,30.3,30.3,0.0,30.3,30.3,30.3,30.3,0.0
2022-11-25 11:35:00,30.29,30.29,30.29,30.29,5000.0,30.29,30.29,30.29,30.29,5000.0
2022-11-25 11:40:00,30.3,30.31,30.29,30.31,40000.0,30.3,30.31,30.29,30.31,40000.0
2022-11-25 11:45:00,30.33,30.33,30.33,30.33,10500.0,30.33,30.33,30.33,30.33,10500.0
2022-11-25 11:50:00,30.34,30.35,30.29,30.29,123350.0,30.34,30.35,30.29,30.29,123350.0
2022-11-25 11:55:00,30.31,30.31,30.31,30.31,5000.0,30.31,30.31,30.31,30.31,5000.0
2022-11-25 12:00:00,30.32,30.32,30.31,30.31,30000.0,30.32,30.32,30.31,30.31,30000.0
2022-11-25 12:05:00,30.35,30.35,30.35,30.35,5000.0,30.35,30.35,30.35,30.35,5000.0
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 12:15:00,30.35,30.35,30.35,30.35,0.0,30.35,30.35,30.35,30.35,0.0
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 12:25:00,30.33,30.33,30.33,30.33,0.0,30.33,30.33,30.33,30.33,0.0
2022-11-25 12:30:00,30.38,30.38,30.34,30.34,30450.0,30.38,30.38,30.34,30.34,30450.0
2022-11-25 12:35:00,30.33,30.38,30.33,30.38,10000.0,30.33,30.38,30.33,30.38,10000.0
2022-11-25 12:40:00,30.37,30.38,30.35,30.36,50300.0,30.37,30.38,30.35,30.36,50300.0
2022-11-25 12:45:00,30.35,30.35,30.32,30.32,60250.0,30.35,30.35,30.32,30.32,60250.0
2022-11-25 12:50:00,30.35,30.36,30.33,30.33,50000.0,30.35,30.36,30.33,30.33,50000.0
2022-11-25 12:55:00,30.33,30.33,30.27,30.31,184150.0,30.33,30.33,30.27,30.31,184150.0
2022-11-28 09:30:00,30.3,30.56,30.24,30.56,143700.0,30.3,30.56,30.24,30.56,143700.0
2022-11-28 09:35:00,30.6,30.6,30.52,30.6,56450.0,30.6,30.6,30.52,30.6,56450.0
2022-11-28 09:40:00,30.56,30.56,30.51,30.53,40000.0,30.56,30.56,30.51,30.53,40000.0
2022-11-28 09:45:00,30.51,30.55,30.48,30.48,30000.0,30.51,30.55,30.48,30.48,30000.0
2022-11-28 09:50:00,30.49,30.56,30.49,30.56,25000.0,30.49,30.56,30.49,30.56,25000.0
2022-11-28 09:55:00,30.56,30.67,30.56,30.65,216600.0,30.56,30.67,30.56,30.65,216600.0
2022-11-28 10:00:00,30.63,30.68,30.6,30.68,133900.0,30.63,30.68,30.6,30.68,133900.0
2022-11-28 10:05:00,30.65,30.67,30.62,30.67,32150.0,30.65,30.67,30.62,30.67,32150.0
2022-11-28 10:10:00,30.62,30.62,30.55,30.55,15150.0,30.62,30.62,30.55,30.55,15150.0
2022-11-28 10:15:00,30.61,30.61,30.61,30.61,27500.0,30.61,30.61,30.61,30.61,27500.0
2022-11-28 10:20:00,30.59,30.6,30.55,30.57,77200.0,30.59,30.6,30.55,30.57,77200.0
2022-11-28 10:25:00,30.56,30.6,30.56,30.57,72500.0,30.56,30.6,30.56,30.57,72500.0
2022-11-28 10:30:00,30.57,30.59,30.57,30.58,25000.0,30.57,30.59,30.57,30.58,25000.0
2022-11-28 10:35:00,30.6,30.6,30.6,30.6,10000.0,30.6,30.6,30.6,30.6,10000.0
2022-11-28 10:40:00,30.6,30.6,30.6,30.6,8850.0,30.6,30.6,30.6,30.6,8850.0
2022-11-28 10:45:00,30.56,30.56,30.56,30.56,17500.0,30.56,30.56,30.56,30.56,17500.0
2022-11-28 10:50:00,30.53,30.53,30.53,30.53,25000.0,30.53,30.53,30.53,30.53,25000.0
2022-11-28 10:55:00,30.54,30.54,30.52,30.53,98000.0,30.54,30.54,30.52,30.53,98000.0
2022-11-28 11:00:00,30.5,30.57,30.47,30.49,102800.0,30.5,30.57,30.47,30.49,102800.0
2022-11-28 11:05:00,30.49,30.5,30.49,30.5,10000.0,30.49,30.5,30.49,30.5,10000.0
2022-11-28 11:10:00,30.48,30.48,30.47,30.48,10250.0,30.48,30.48,30.47,30.48,10250.0
2022-11-28 11:15:00,30.45,30.45,30.45,30.45,5000.0,30.45,30.45,30.45,30.45,5000.0
2022-11-28 11:20:00,30.48,30.5,30.48,30.5,20000.0,30.48,30.5,30.48,30.5,20000.0
2022-11-28 11:25:00,30.53,30.53,30.53,30.53,5000.0,30.53,30.53,30.53,30.53,5000.0
2022-11-28 11:30:00,30.55,30.56,30.55,30.56,10000.0,30.55,30.56,30.55,30.56,10000.0
2022-11-28 11:35:00,30.53,30.53,30.53,30.53,5000.0,30.53,30.53,30.53,30.53,5000.0
2022-11-28 11:40:00,30.53,30.53,30.53,30.53,0.0,30.53,30.53,30.53,30.53,0.0
2022-11-28 11:45:00,30.51,30.53,30.51,30.53,15050.0,30.51,30.53,30.51,30.53,15050.0
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 11:55:00,30.53,30.53,30.53,30.53,0.0,30.53,30.53,30.53,30.53,0.0
2022-11-28 12:00:00,30.52,30.52,30.52,30.52,10000.0,30.52,30.52,30.52,30.52,10000.0
2022-11-28 12:05:00,30.57,30.6,30.57,30.6,15000.0,30.57,30.6,30.57,30.6,15000.0
2022-11-28 12:10:00,30.56,30.56,30.56,30.56,5000.0,30.56,30.56,30.56,30.56,5000.0
2022-11-28 12:15:00,30.58,30.59,30.58,30.59,10000.0,30.58,30.59,30.58,30.59,10000.0
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 12:25:00,30.56,30.56,30.56,30.56,0.0,30.56,30.56,30.56,30.56,0.0
2022-11-28 12:30:00,30.57,30.57,30.57,30.57,5000.0,30.57,30.57,30.57,30.57,5000.0
2022-11-28 12:35:00,30.55,30.55,30.55,30.55,5000.0,30.55,30.55,30.55,30.55,5000.0
2022-11-28 12:40:00,30.55,30.55,30.55,30.55,0.0,30.55,30.55,30.55,30.55,0.0
2022-11-28 12:45:00,30.55,30.55,30.55,30.55,10000.0,30.55,30.55,30.55,30.55,10000.0
2022-11-28 12:50:00,30.58,30.58,30.52,30.52,45000.0,30.58,30.58,30.52,30.52,45000.0
2022-11-28 12:55:00,30.53,30.53,30.53,30.53,10000.0,30.53,30.53,30.53,30.53,10000.0
2022-11-28 13:00:00,30.52,30.52,30.52,30.52,20000.0,30.52,30.52,30.52,30.52,20000.0
2022-11-28 13:05:00,30.53,30.53,30.53,30.53,10000.0,30.53,30.53,30.53,30.53,10000.0
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 13:15:00,30.53,30.53,30.53,30.53,0.0,30.53,30.53,30.53,30.53,0.0
2022-11-28 13:20:00,30.53,30.53,30.53,30.53,0.0,30.53,30.53,30.53,30.53,0.0
2022-11-28 13:25:00,30.52,30.52,30.52,30.52,5000.0,30.52,30.52,30.52,30.52,5000.0
2022-11-28 13:30:00,30.55,30.55,30.51,30.55,40000.0,30.55,30.55,30.51,30.55,40000.0
2022-11-28 13:35:00,30.54,30.54,30.54,30.54,5000.0,30.54,30.54,30.54,30.54,5000.0
2022-11-28 13:40:00,30.53,30.53,30.5,30.5,30000.0,30.53,30.53,30.5,30.5,30000.0
2022-11-28 13:45:00,30.48,30.48,30.48,30.48,10000.0,30.48,30.48,30.48,30.48,10000.0
2022-11-28 13:50:00,30.49,30.49,30.49,30.49,15000.0,30.49,30.49,30.49,30.49,15000.0
2022-11-28 13:55:00,30.47,30.47,30.47,30.47,15450.0,30.47,30.47,30.47,30.47,15450.0
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 14:05:00,30.47,30.47,30.47,30.47,0.0,30.47,30.47,30.47,30.47,0.0
2022-11-28 14:10:00,30.42,30.42,30.42,30.42,10000.0,30.42,30.42,30.42,30.42,10000.0
2022-11-28 14:15:00,30.42,30.43,30.42,30.43,10000.0,30.42,30.43,30.42,30.43,10000.0
2022-11-28 14:20:00,30.43,30.43,30.43,30.43,0.0,30.43,30.43,30.43,30.43,0.0
2022-11-28 14:25:00,30.44,30.44,30.42,30.42,25000.0,30.44,30.44,30.42,30.42,25000.0
2022-11-28 14:30:00,30.45,30.45,30.45,30.45,5000.0,30.45,30.45,30.45,30.45,5000.0
2022-11-28 14:35:00,30.44,30.44,30.44,30.44,5000.0,30.44,30.44,30.44,30.44,5000.0
2022-11-28 14:40:00,30.46,30.46,30.46,30.46,20000.0,30.46,30.46,30.46,30.46,20000.0
2022-11-28 14:45:00,30.45,30.45,30.45,30.45,5000.0,30.45,30.45,30.45,30.45,5000.0
2022-11-28 14:50:00,30.45,30.45,30.45,30.45,0.0,30.45,30.45,30.45,30.45,0.0
2022-11-28 14:55:00,30.47,30.48,30.45,30.45,34650.0,30.47,30.48,30.45,30.45,34650.0
2022-11-28 15:00:00,30.45,30.45,30.45,30.45,0.0,30.45,30.45,30.45,30.45,0.0
2022-11-28 15:05:00,30.44,30.44,30.44,30.44,5000.0,30.44,30.44,30.44,30.44,5000.0
2022-11-28 15:10:00,30.44,30.44,30.42,30.43,30000.0,30.44,30.44,30.42,30.43,30000.0
2022-11-28 15:15:00,30.41,30.41,30.4,30.4,11500.0,30.41,30.41,30.4,30.4,11500.0
2022-11-28 15:20:00,30.39,30.41,30.39,30.39,80000.0,30.39,30.41,30.39,30.39,80000.0
2022-11-28 15:25:00,30.39,30.39,30.36,30.36,66600.0,30.39,30.39,30.36,30.36,66600.0
2022-11-28 15:30:00,30.33,30.41,30.33,30.41,46950.0,30.33,30.41,30.33,30.41,46950.0
2022-11-28 15:35:00,30.41,30.44,30.41,30.44,35000.0,30.41,30.44,30.41,30.44,35000.0
2022-11-28 15:40:00,30.47,30.47,30.47,30.47,5000.0,30.47,30.47,30.47,30.47,5000.0
2022-11-28 15:45:00,30.47,30.47,30.44,30.46,81500.0,30.47,30.47,30.44,30.46,81500.0
2022-11-28 15:50:00,30.51,30.53,30.51,30.51,65000.0,30.51,30.53,30.51,30.51,65000.0
2022-11-28 15:55:00,30.51,30.57,30.51,30.56,231300.0,30.51,30.57,30.51,30.56,231300.0
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 09:35:00,30.41,30.41,30.41,30.41,0.0,30.41,30.41,30.41,30.41,0.0
2022-11-29 09:40:00,30.55,30.55,30.42,30.42,22500.0,30.55,30.55,30.42,30.42,22500.0
2022-11-29 09:45:00,30.49,30.49,30.49,30.49,5000.0,30.49,30.49,30.49,30.49,5000.0
2022-11-29 09:50:00,30.55,30.55,30.55,30.55,5000.0,30.55,30.55,30.55,30.55,5000.0
2022-11-29 09:55:00,30.55,30.56,30.55,30.56,15000.0,30.55,30.56,30.55,30.56,15000.0
2022-11-29 10:00:00,30.5,30.5,30.5,30.5,10000.0,30.5,30.5,30.5,30.5,10000.0
2022-11-29 10:05:00,30.52,30.62,30.52,30.56,25000.0,30.52,30.62,30.52,30.56,25000.0
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 10:15:00,30.51,30.51,30.51,30.51,0.0,30.51,30.51,30.51,30.51,0.0
2022-11-29 10:20:00,30.59,30.6,30.57,30.6,15000.0,30.59,30.6,30.57,30.6,15000.0
2022-11-29 10:25:00,30.64,30.64,30.64,30.64,20050.0,30.64,30.64,30.64,30.64,20050.0
2022-11-29 10:30:00,30.66,30.66,30.66,30.66,5000.0,30.66,30.66,30.66,30.66,5000.0
2022-11-29 10:35:00,30.59,30.59,30.59,30.59,5000.0,30.59,30.59,30.59,30.59,5000.0
2022-11-29 10:40:00,30.68,30.68,30.63,30.63,15000.0,30.68,30.68,30.63,30.63,15000.0
2022-11-29 10:45:00,30.65,30.67,30.63,30.67,23000.0,30.65,30.67,30.63,30.67,23000.0
2022-11-29 10:50:00,30.71,30.71,30.57,30.57,30000.0,30.71,30.71,30.57,30.57,30000.0
2022-11-29 10:55:00,30.6,30.6,30.54,30.54,25000.0,30.6,30.6,30.54,30.54,25000.0
2022-11-29 11:00:00,30.6,30.6,30.6,30.6,5000.0,30.6,30.6,30.6,30.6,5000.0
2022-11-29 11:05:00,30.6,30.6,30.56,30.56,20000.0,30.6,30.6,30.56,30.56,20000.0
2022-11-29 11:10:00,30.56,30.59,30.53,30.59,25000.0,30.56,30.59,30.53,30.59,25000.0
2022-11-29 11:15:00,30.56,30.61,30.56,30.61,28650.0,30.56,30.61,30.56,30.61,28650.0
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 11:25:00,30.52,30.52,30.52,30.52,0.0,30.52,30.52,30.52,30.52,0.0
2022-11-29 11:30:00,30.54,30.6,30.54,30.6,31850.0,30.54,30.6,30.54,30.6,31850.0
2022-11-29 11:35:00,30.58,30.63,30.58,30.62,20000.0,30.58,30.63,30.58,30.62,20000.0
2022-11-29 11:40:00,30.64,30.65,30.58,30.65,15000.0,30.64,30.65,30.58,30.65,15000.0
2022-11-29 11:45:00,30.65,30.67,30.65,30.65,35000.0,30.65,30.67,30.65,30.65,35000.0
2022-11-29 11:50:00,30.64,30.72,30.64,30.72,34050.0,30.64,30.72,30.64,30.72,34050.0
2022-11-29 11:55:00,30.79,30.8,30.76,30.78,40000.0,30.79,30.8,30.76,30.78,40000.0
2022-11-29 12:00:00,30.76,30.8,30.72,30.72,36050.0,30.76,30.8,30.72,30.72,36050.0
2022-11-29 12:05:00,30.77,30.77,30.77,30.77,5000.0,30.77,30.77,30.77,30.77,5000.0
2022-11-29 12:10:00,30.75,30.75,30.73,30.73,25000.0,30.75,30.75,30.73,30.73,25000.0
2022-11-29 12:15:00,30.78,30.81,30.78,30.81,20550.0,30.78,30.81,30.78,30.81,20550.0
2022-11-29 12:20:00,30.8,30.8,30.76,30.76,46800.0,30.8,30.8,30.76,30.76,46800.0
2022-11-29 12:25:00,30.76,30.81,30.76,30.81,63150.0,30.76,30.81,30.76,30.81,63150.0
2022-11-29 12:30:00,30.87,30.87,30.83,30.83,10000.0,30.87,30.87,30.83,30.83,10000.0
2022-11-29 12:35:00,30.85,30.85,30.8,30.8,10000.0,30.85,30.85,30.8,30.8,10000.0
2022-11-29 12:40:00,30.86,30.9,30.85,30.88,179100.0,30.86,30.9,30.85,30.88,179100.0
2022-11-29 12:45:00,30.88,30.9,30.87,30.89,52750.0,30.88,30.9,30.87,30.89,52750.0
2022-11-29 12:50:00,30.9,30.9,30.89,30.89,35000.0,30.9,30.9,30.89,30.89,35000.0
2022-11-29 12:55:00,30.91,30.91,30.89,30.91,85000.0,30.91,30.91,30.89,30.91,85000.0
2022-11-29 13:00:00,30.88,30.88,30.86,30.87,31050.0,30.88,30.88,30.86,30.87,31050.0
2022-11-29 13:05:00,30.9,30.9,30.85,30.85,10000.0,30.9,30.9,30.85,30.85,10000.0
2022-11-29 13:10:00,30.9,30.96,30.9,30.96,105000.0,30.9,30.96,30.9,30.96,105000.0
2022-11-29 13:15:00,30.96,30.96,30.91,30.91,15000.0,30.96,30.96,30.91,30.91,15000.0
2022-11-29 13:20:00,30.9,30.94,30.9,30.9,45000.0,30.9,30.94,30.9,30.9,45000.0
2022-11-29 13:25:00,30.89,30.89,30.88,30.88,26600.0,30.89,30.89,30.88,30.88,26600.0
2022-11-29 13:30:00,30.87,30.94,30.87,30.94,30000.0,30.87,30.94,30.87,30.94,30000.0
2022-11-29 13:35:00,30.95,30.97,30.93,30.97,30400.0,30.95,30.97,30.93,30.97,30400.0
2022-11-29 13:40:00,30.96,30.99,30.96,30.98,71200.0,30.96,30.99,30.96,30.98,71200.0
2022-11-29 13:45:00,31.0,31.03,31.0,31.03,57300.0,31.0,31.03,31.0,31.03,57300.0
2022-11-29 13:50:00,31.01,31.02,31.0,31.02,30000.0,31.01,31.02,31.0,31.02,30000.0
2022-11-29 13:55:00,31.01,31.01,31.01,31.01,5000.0,31.01,31.01,31.01,31.01,5000.0
2022-11-29 14:00:00,31.03,31.11,31.03,31.11,46050.0,31.03,31.11,31.03,31.11,46050.0
2022-11-29 14:05:00,31.13,31.13,31.08,31.1,49250.0,31.13,31.13,31.08,31.1,49250.0
2022-11-29 14:10:00,31.1,31.12,31.1,31.1,20000.0,31.1,31.12,31.1,31.1,20000.0
2022-11-29 14:15:00,31.12,31.14,31.12,31.14,15000.0,31.12,31.14,31.12,31.14,15000.0
2022-11-29 14:20:00,31.13,31.16,31.12,31.12,51050.0,31.13,31.16,31.12,31.12,51050.0
2022-11-29 14:25:00,31.11,31.11,31.08,31.08,15000.0,31.11,31.11,31.08,31.08,15000.0
2022-11-29 14:30:00,31.08,31.11,31.08,31.11,25000.0,31.08,31.11,31.08,31.11,25000.0
2022-11-29 14:35:00,31.13,31.13,31.09,31.12,40000.0,31.13,31.13,31.09,31.12,40000.0
2022-11-29 14:40:00,31.06,31.06,31.06,31.06,5000.0,31.06,31.06,31.06,31.06,5000.0
2022-11-29 14:45:00,31.09,31.1,31.08,31.1,30000.0,31.09,31.1,31.08,31.1,30000.0
2022-11-29 14:50:00,31.09,31.12,31.09,31.12,20000.0,31.09,31.12,31.09,31.12,20000.0
2022-11-29 14:55:00,31.15,31.15,31.13,31.14,50000.0,31.15,31.15,31.13,31.14,50000.0
2022-11-29 15:00:00,31.15,31.17,31.12,31.12,54450.0,31.15,31.17,31.12,31.12,54450.0
2022-11-29 15:05:00,31.14,31.17,31.14,31.14,138500.0,31.14,31.17,31.14,31.14,138500.0
2022-11-29 15:10:00,31.15,31.15,31.11,31.14,43500.0,31.15,31.15,31.11,31.14,43500.0
2022-11-29 15:15:00,31.15,31.19,31.15,31.19,55000.0,31.15,31.19,31.15,31.19,55000.0
2022-11-29 15:20:00,31.18,31.23,31.18,31.21,106300.0,31.18,31.23,31.18,31.21,106300.0
2022-11-29 15:25:00,31.19,31.25,31.18,31.23,165300.0,31.19,31.25,31.18,31.23,165300.0
2022-11-29 15:30:00,31.24,31.25,31.21,31.25,75000.0,31.24,31.25,31.21,31.25,75000.0
2022-11-29 15:35:00,31.25,31.25,31.21,31.21,30000.0,31.25,31.25,31.21,31.21,30000.0
2022-11-29 15:40:00,31.21,31.25,31.21,31.22,82200.0,31.21,31.25,31.21,31.22,82200.0
2022-11-29 15:45:00,31.2,31.22,31.17,31.22,197150.0,31.2,31.22,31.17,31.22,197150.0
2022-11-29 15:50:00,31.2,31.21,31.1,31.1,315650.0,31.2,31.21,31.1,31.1,315650.0
2022-11-29 15:55:00,31.12,31.14,31.06,31.06,439250.0,31.12,31.14,31.06,31.06,439250.0
2022-11-30 09:30:00,31.22,31.34,31.15,31.23,149550.0,31.22,31.34,31.15,31.23,149550.0
2022-11-30 09:35:00,31.25,31.25,31.06,31.17,118000.0,31.25,31.25,31.06,31.17,118000.0
2022-11-30 09:40:00,31.18,31.38,31.18,31.36,120650.0,31.18,31.38,31.18,31.36,120650.0
2022-11-30 09:45:00,31.34,31.34,31.34,31.34,7950.0,31.34,31.34,31.34,31.34,7950.0
2022-11-30 09:50:00,31.38,31.38,31.38,31.38,5000.0,31.38,31.38,31.38,31.38,5000.0
2022-11-30 09:55:00,31.24,31.35,31.24,31.35,173600.0,31.24,31.35,31.24,31.35,173600.0
2022-11-30 10:00:00,31.3,31.43,31.23,31.43,102500.0,31.3,31.43,31.23,31.43,102500.0
2022-11-30 10:05:00,31.43,31.46,31.41,31.44,70000.0,31.43,31.46,31.41,31.44,70000.0
2022-11-30 10:10:00,31.42,31.45,31.42,31.45,35150.0,31.42,31.45,31.42,31.45,35150.0
2022-11-30 10:15:00,31.44,31.45,31.42,31.44,36350.0,31.44,31.45,31.42,31.44,36350.0
2022-11-30 10:20:00,31.43,31.48,31.43,31.48,116050.0,31.43,31.48,31.43,31.48,116050.0
2022-11-30 10:25:00,31.5,31.5,31.43,31.47,57500.0,31.5,31.5,31.43,31.47,57500.0
2022-11-30 10:30:00,31.46,31.48,31.38,31.38,162700.0,31.46,31.48,31.38,31.38,162700.0
2022-11-30 10:35:00,31.38,31.41,31.38,31.41,25000.0,31.38,31.41,31.38,31.41,25000.0
2022-11-30 10:40:00,31.45,31.45,31.4,31.43,70000.0,31.45,31.45,31.4,31.43,70000.0
2022-11-30 10:45:00,31.42,31.42,31.32,31.32,158200.0,31.42,31.42,31.32,31.32,158200.0
2022-11-30 10:50:00,31.32,31.32,31.32,31.32,0.0,31.32,31.32,31.32,31.32,0.0
2022-11-30 10:55:00,31.35,31.44,31.35,31.42,54600.0,31.35,31.44,31.35,31.42,54600.0
2022-11-30 11:00:00,31.39,31.39,31.39,31.39,5000.0,31.39,31.39,31.39,31.39,5000.0
2022-11-30 11:05:00,31.4,31.42,31.4,31.4,50000.0,31.4,31.42,31.4,31.4,50000.0
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 11:15:00,31.43,31.43,31.43,31.43,0.0,31.43,31.43,31.43,31.43,0.0
2022-11-30 11:20:00,31.42,31.42,31.38,31.38,35000.0,31.42,31.42,31.38,31.38,35000.0
2022-11-30 11:25:00,31.37,31.41,31.37,31.4,40000.0,31.37,31.41,31.37,31.4,40000.0
2022-11-30 11:30:00,31.4,31.41,31.39,31.41,20000.0,31.4,31.41,31.39,31.41,20000.0
2022-11-30 11:35:00,31.42,31.42,31.37,31.4,59650.0,31.42,31.42,31.37,31.4,59650.0
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 11:45:00,31.4,31.4,31.4,31.4,0.0,31.4,31.4,31.4,31.4,0.0
2022-11-30 11:50:00,31.45,31.47,31.45,31.47,15000.0,31.45,31.47,31.45,31.47,15000.0
2022-11-30 11:55:00,31.45,31.47,31.45,31.45,25000.0,31.45,31.47,31.45,31.45,25000.0
2022-11-30 12:00:00,31.48,31.57,31.48,31.57,71750.0,31.48,31.57,31.48,31.57,71750.0
2022-11-30 12:05:00,31.57,31.57,31.52,31.52,46450.0,31.57,31.57,31.52,31.52,46450.0
2022-11-30 12:10:00,31.52,31.54,31.48,31.49,70250.0,31.52,31.54,31.48,31.49,70250.0
2022-11-30 12:15:00,31.47,31.47,31.44,31.47,51700.0,31.47,31.47,31.44,31.47,51700.0
2022-11-30 12:20:00,31.41,31.46,31.4,31.46,20050.0,31.41,31.46,31.4,31.46,20050.0
2022-11-30 12:25:00,31.49,31.53,31.49,31.53,20000.0,31.49,31.53,31.49,31.53,20000.0
2022-11-30 12:30:00,31.49,31.53,31.49,31.53,10000.0,31.49,31.53,31.49,31.53,10000.0
2022-11-30 12:35:00,31.52,31.54,31.49,31.54,86650.0,31.52,31.54,31.49,31.54,86650.0
2022-11-30 12:40:00,31.54,31.59,31.54,31.59,17500.0,31.54,31.59,31.54,31.59,17500.0
2022-11-30 12:45:00,31.57,31.57,31.55,31.55,15000.0,31.57,31.57,31.55,31.55,15000.0
2022-11-30 12:50:00,31.55,31.57,31.54,31.57,67500.0,31.55,31.57,31.54,31.57,67500.0
2022-11-30 12:55:00,31.59,31.6,31.57,31.58,41500.0,31.59,31.6,31.57,31.58,41500.0
2022-11-30 13:00:00,31.57,31.63,31.57,31.63,30250.0,31.57,31.63,31.57,31.63,30250.0
2022-11-30 13:05:00,31.63,31.63,31.59,31.61,20000.0,31.63,31.63,31.59,31.61,20000.0
2022-11-30 13:10:00,31.61,31.61,31.61,31.61,0.0,31.61,31.61,31.61,31.61,0.0
2022-11-30 13:15:00,31.62,31.62,31.6,31.6,10000.0,31.62,31.62,31.6,31.6,10000.0
2022-11-30 13:20:00,31.64,31.66,31.63,31.66,48700.0,31.64,31.66,31.63,31.66,48700.0
2022-11-30 13:25:00,31.66,31.66,31.64,31.66,35000.0,31.66,31.66,31.64,31.66,35000.0
2022-11-30 13:30:00,31.65,31.89,31.65,31.71,173750.0,31.65,31.89,31.65,31.71,173750.0
2022-11-30 13:35:00,31.76,31.89,31.76,31.82,91900.0,31.76,31.89,31.76,31.82,91900.0
2022-11-30 13:40:00,31.84,31.86,31.77,31.83,50350.0,31.84,31.86,31.77,31.83,50350.0
2022-11-30 13:45:00,31.82,31.84,31.76,31.8,61300.0,31.82,31.84,31.76,31.8,61300.0
2022-11-30 13:50:00,31.8,31.85,31.8,31.85,34950.0,31.8,31.85,31.8,31.85,34950.0
2022-11-30 13:55:00,31.88,31.97,31.86,31.94,150500.0,31.88,31.97,31.86,31.94,150500.0
2022-11-30 14:00:00,31.94,32.06,31.94,32.03,60500.0,31.94,32.06,31.94,32.03,60500.0
2022-11-30 14:05:00,32.06,32.1,32.05,32.07,60000.0,32.06,32.1,32.05,32.07,60000.0
2022-11-30 14:10:00,32.08,32.15,32.08,32.14,103500.0,32.08,32.15,32.08,32.14,103500.0
2022-11-30 14:15:00,32.16,32.28,32.16,32.28,56550.0,32.16,32.28,32.16,32.28,56550.0
2022-11-30 14:20:00,32.28,32.35,32.27,32.35,157250.0,32.28,32.35,32.27,32.35,157250.0
2022-11-30 14:25:00,32.34,32.38,32.32,32.35,100100.0,32.34,32.38,32.32,32.35,100100.0
2022-11-30 14:30:00,32.32,32.35,32.3,32.34,117550.0,32.32,32.35,32.3,32.34,117550.0
2022-11-30 14:35:00,32.34,32.35,32.25,32.25,100000.0,32.34,32.35,32.25,32.25,100000.0
2022-11-30 14:40:00,32.31,32.33,32.29,32.29,51000.0,32.31,32.33,32.29,32.29,51000.0
2022-11-30 14:45:00,32.29,32.29,32.27,32.27,24000.0,32.29,32.29,32.27,32.27,24000.0
2022-11-30 14:50:00,32.28,32.33,32.28,32.33,30000.0,32.28,32.33,32.28,32.33,30000.0
2022-11-30 14:55:00,32.31,32.37,32.31,32.37,50000.0,32.31,32.37,32.31,32.37,50000.0
2022-11-30 15:00:00,32.38,32.47,32.38,32.47,120900.0,32.38,32.47,32.38,32.47,120900.0
2022-11-30 15:05:00,32.45,32.49,32.45,32.49,40000.0,32.45,32.49,32.45,32.49,40000.0
2022-11-30 15:10:00,32.49,32.5,32.46,32.5,61600.0,32.49,32.5,32.46,32.5,61600.0
2022-11-30 15:15:00,32.5,32.55,32.49,32.55,119150.0,32.5,32.55,32.49,32.55,119150.0
2022-11-30 15:20:00,32.57,32.59,32.56,32.57,150000.0,32.57,32.59,32.56,32.57,150000.0
2022-11-30 15:25:00,32.58,32.61,32.56,32.61,77300.0,32.58,32.61,32.56,32.61,77300.0
2022-11-30 15:30:00,32.61,32.64,32.6,32.64,123500.0,32.61,32.64,32.6,32.64,123500.0
2022-11-30 15:35:00,32.66,32.69,32.64,32.66,137500.0,32.66,32.69,32.64,32.66,137500.0
2022-11-30 15:40:00,32.63,32.65,32.57,32.57,172500.0,32.63,32.65,32.57,32.57,172500.0
2022-11-30 15:45:00,32.59,32.6,32.56,32.56,162350.0,32.59,32.6,32.56,32.56,162350.0
2022-11-30 15:50:00,32.57,32.65,32.5,32.61,233050.0,32.57,32.65,32.5,32.61,233050.0
2022-11-30 15:55:00,32.59,32.6,32.51,32.52,538950.0,32.59,32.6,32.51,32.52,538950.0
2022-12-01 09:30:00,32.5,32.66,32.42,32.5,219200.0,32.5,32.66,32.42,32.5,219200.0
2022-12-01 09:35:00,32.47,32.5,32.29,32.33,157050.0,32.47,32.5,32.29,32.33,157050.0
2022-12-01 09:40:00,32.37,32.4,32.35,32.35,59100.0,32.37,32.4,32.35,32.35,59100.0
2022-12-01 09:45:00,32.38,32.5,32.38,32.5,152700.0,32.38,32.5,32.38,32.5,152700.0
2022-12-01 09:50:00,32.55,32.6,32.55,32.57,59400.0,32.55,32.6,32.55,32.57,59400.0
2022-12-01 09:55:00,32.57,32.66,32.56,32.62,318700.0,32.57,32.66,32.56,32.62,318700.0
2022-12-01 10:00:00,32.65,32.65,32.43,32.43,71250.0,32.65,32.65,32.43,32.43,71250.0
2022-12-01 10:05:00,32.43,32.43,32.38,32.38,37200.0,32.43,32.43,32.38,32.38,37200.0
2022-12-01 10:10:00,32.42,32.43,32.24,32.29,237100.0,32.42,32.43,32.24,32.29,237100.0
2022-12-01 10:15:00,32.24,32.24,32.23,32.24,30000.0,32.24,32.24,32.23,32.24,30000.0
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 10:25:00,32.29,32.29,32.29,32.29,0.0,32.29,32.29,32.29,32.29,0.0
2022-12-01 10:30:00,32.22,32.34,32.22,32.33,79300.0,32.22,32.34,32.22,32.33,79300.0
2022-12-01 10:35:00,32.36,32.4,32.32,32.32,89400.0,32.36,32.4,32.32,32.32,89400.0
2022-12-01 10:40:00,32.34,32.35,32.3,32.3,20000.0,32.34,32.35,32.3,32.3,20000.0
2022-12-01 10:45:00,32.32,32.36,32.32,32.36,30000.0,32.32,32.36,32.32,32.36,30000.0
2022-12-01 10:50:00,32.37,32.37,32.34,32.35,50000.0,32.37,32.37,32.34,32.35,50000.0
2022-12-01 10:55:00,32.31,32.43,32.3,32.43,30000.0,32.31,32.43,32.3,32.43,30000.0
2022-12-01 11:00:00,32.42,32.43,32.38,32.42,54800.0,32.42,32.43,32.38,32.42,54800.0
2022-12-01 11:05:00,32.4,32.42,32.36,32.36,37750.0,32.4,32.42,32.36,32.36,37750.0
2022-12-01 11:10:00,32.39,32.42,32.36,32.38,85750.0,32.39,32.42,32.36,32.38,85750.0
2022-12-01 11:15:00,32.39,32.39,32.27,32.27,134950.0,32.39,32.39,32.27,32.27,134950.0
2022-12-01 11:20:00,32.35,32.39,32.32,32.39,31050.0,32.35,32.39,32.32,32.39,31050.0
2022-12-01 11:25:00,32.34,32.38,32.34,32.38,37500.0,32.34,32.38,32.34,32.38,37500.0
2022-12-01 11:30:00,32.38,32.38,32.33,32.33,81250.0,32.38,32.38,32.33,32.33,81250.0
2022-12-01 11:35:00,32.37,32.41,32.33,32.37,35000.0,32.37,32.41,32.33,32.37,35000.0
2022-12-01 11:40:00,32.38,32.44,32.38,32.44,17000.0,32.38,32.44,32.38,32.44,17000.0
2022-12-01 11:45:00,32.4,32.42,32.38,32.39,30000.0,32.4,32.42,32.38,32.39,30000.0
2022-12-01 11:50:00,32.39,32.39,32.35,32.35,15000.0,32.39,32.39,32.35,32.35,15000.0
2022-12-01 11:55:00,32.38,32.42,32.38,32.42,37250.0,32.38,32.42,32.38,32.42,37250.0
2022-12-01 12:00:00,32.43,32.43,32.37,32.43,70000.0,32.43,32.43,32.37,32.43,70000.0
2022-12-01 12:05:00,32.4,32.43,32.4,32.41,35000.0,32.4,32.43,32.4,32.41,35000.0
2022-12-01 12:10:00,32.41,32.43,32.39,32.43,35000.0,32.41,32.43,32.39,32.43,35000.0
2022-12-01 12:15:00,32.45,32.45,32.45,32.45,10000.0,32.45,32.45,32.45,32.45,10000.0
2022-12-01 12:20:00,32.5,32.5,32.48,32.5,22000.0,32.5,32.5,32.48,32.5,22000.0
2022-12-01 12:25:00,32.51,32.51,32.48,32.48,35000.0,32.51,32.51,32.48,32.48,35000.0
2022-12-01 12:30:00,32.49,32.53,32.49,32.53,25000.0,32.49,32.53,32.49,32.53,25000.0
2022-12-01 12:35:00,32.52,32.52,32.52,32.52,5500.0,32.52,32.52,32.52,32.52,5500.0
2022-12-01 12:40:00,32.52,32.53,32.5,32.51,67450.0,32.52,32.53,32.5,32.51,67450.0
2022-12-01 12:45:00,32.51,32.51,32.48,32.48,28950.0,32.51,32.51,32.48,32.48,28950.0
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 12:55:00,32.48,32.48,32.48,32.48,0.0,32.48,32.48,32.48,32.48,0.0
2022-12-01 13:00:00,32.54,32.54,32.54,32.54,5000.0,32.54,32.54,32.54,32.54,5000.0
2022-12-01 13:05:00,32.54,32.59,32.54,32.59,33950.0,32.54,32.59,32.54,32.59,33950.0
2022-12-01 13:10:00,32.6,32.6,32.56,32.56,10000.0,32.6,32.6,32.56,32.56,10000.0
2022-12-01 13:15:00,32.59,32.59,32.49,32.52,80250.0,32.59,32.59,32.49,32.52,80250.0
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 13:25:00,32.55,32.55,32.55,32.55,0.0,32.55,32.55,32.55,32.55,0.0
2022-12-01 13:30:00,32.54,32.6,32.54,32.57,70000.0,32.54,32.6,32.54,32.57,70000.0
2022-12-01 13:35:00,32.59,32.6,32.59,32.6,10000.0,32.59,32.6,32.59,32.6,10000.0
2022-12-01 13:40:00,32.57,32.57,32.57,32.57,7200.0,32.57,32.57,32.57,32.57,7200.0
2022-12-01 13:45:00,32.61,32.64,32.61,32.64,81600.0,32.61,32.64,32.61,32.64,81600.0
2022-12-01 13:50:00,32.65,32.65,32.61,32.62,25000.0,32.65,32.65,32.61,32.62,25000.0
2022-12-01 13:55:00,32.63,32.63,32.63,32.63,5000.0,32.63,32.63,32.63,32.63,5000.0
2022-12-01 14:00:00,32.61,32.62,32.6,32.61,35000.0,32.61,32.62,32.6,32.61,35000.0
2022-12-01 14:05:00,32.6,32.6,32.6,32.6,6000.0,32.6,32.6,32.6,32.6,6000.0
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 14:15:00,32.64,32.64,32.64,32.64,0.0,32.64,32.64,32.64,32.64,0.0
2022-12-01 14:20:00,32.68,32.74,32.67,32.74,59000.0,32.68,32.74,32.67,32.74,59000.0
2022-12-01 14:25:00,32.76,32.77,32.66,32.68,112150.0,32.76,32.77,32.66,32.68,112150.0
2022-12-01 14:30:00,32.64,32.7,32.64,32.7,15000.0,32.64,32.7,32.64,32.7,15000.0
2022-12-01 14:35:00,32.66,32.66,32.66,32.66,15000.0,32.66,32.66,32.66,32.66,15000.0
2022-12-01 14:40:00,32.63,32.63,32.63,32.63,30300.0,32.63,32.63,32.63,32.63,30300.0
2022-12-01 14:45:00,32.62,32.62,32.62,32.62,5000.0,32.62,32.62,32.62,32.62,5000.0
2022-12-01 14:50:00,32.65,32.66,32.61,32.61,32800.0,32.65,32.66,32.61,32.61,32800.0
2022-12-01 14:55:00,32.64,32.64,32.63,32.63,15000.0,32.64,32.64,32.63,32.63,15000.0
2022-12-01 15:00:00,32.64,32.65,32.63,32.63,105550.0,32.64,32.65,32.63,32.63,105550.0
2022-12-01 15:05:00,32.62,32.66,32.61,32.65,67350.0,32.62,32.66,32.61,32.65,67350.0
2022-12-01 15:10:00,32.62,32.62,32.57,32.57,75000.0,32.62,32.62,32.57,32.57,75000.0
2022-12-01 15:15:00,32.55,32.58,32.52,32.58,35000.0,32.55,32.58,32.52,32.58,35000.0
2022-12-01 15:20:00,32.6,32.6,32.56,32.56,52900.0,32.6,32.6,32.56,32.56,52900.0
2022-12-01 15:25:00,32.55,32.6,32.55,32.6,75000.0,32.55,32.6,32.55,32.6,75000.0
2022-12-01 15:30:00,32.62,32.62,32.6,32.61,55000.0,32.62,32.62,32.6,32.61,55000.0
2022-12-01 15:35:00,32.62,32.68,32.62,32.66,97700.0,32.62,32.68,32.62,32.66,97700.0
2022-12-01 15:40:00,32.67,32.68,32.63,32.68,175100.0,32.67,32.68,32.63,32.68,175100.0
2022-12-01 15:45:00,32.68,32.69,32.61,32.63,130000.0,32.68,32.69,32.61,32.63,130000.0
2022-12-01 15:50:00,32.63,32.65,32.54,32.54,356650.0,32.63,32.65,32.54,32.54,356650.0
2022-12-01 15:55:00,32.54,32.54,32.45,32.53,318650.0,32.54,32.54,32.45,32.53,318650.0
2022-12-02 09:30:00,32.32,32.32,32.17,32.25,186150.0,32.32,32.32,32.17,32.25,186150.0
2022-12-02 09:35:00,32.26,32.28,32.22,32.22,80000.0,32.26,32.28,32.22,32.22,80000.0
2022-12-02 09:40:00,32.24,32.24,32.05,32.13,96900.0,32.24,32.24,32.05,32.13,96900.0
2022-12-02 09:45:00,32.16,32.17,32.1,32.1,40000.0,32.16,32.17,32.1,32.1,40000.0
2022-12-02 09:50:00,32.07,32.08,31.94,32.0,81200.0,32.07,32.08,31.94,32.0,81200.0
2022-12-02 09:55:00,32.01,32.12,32.0,32.0,100000.0,32.01,32.12,32.0,32.0,100000.0
2022-12-02 10:00:00,32.05,32.1,32.03,32.09,60000.0,32.05,32.1,32.03,32.09,60000.0
2022-12-02 10:05:00,32.11,32.18,32.06,32.13,60000.0,32.11,32.18,32.06,32.13,60000.0
2022-12-02 10:10:00,32.2,32.32,32.2,32.28,56250.0,32.2,32.32,32.2,32.28,56250.0
2022-12-02 10:15:00,32.27,32.32,32.23,32.27,110000.0,32.27,32.32,32.23,32.27,110000.0
2022-12-02 10:20:00,32.24,32.33,32.19,32.3,253650.0,32.24,32.33,32.19,32.3,253650.0
2022-12-02 10:25:00,32.33,32.33,32.15,32.15,135000.0,32.33,32.33,32.15,32.15,135000.0
2022-12-02 10:30:00,32.15,32.15,32.07,32.15,85000.0,32.15,32.15,32.07,32.15,85000.0
2022-12-02 10:35:00,32.1,32.1,32.06,32.09,35000.0,32.1,32.1,32.06,32.09,35000.0
2022-12-02 10:40:00,32.06,32.13,32.06,32.13,75600.0,32.06,32.13,32.06,32.13,75600.0
2022-12-02 10:45:00,32.17,32.17,32.13,32.13,30000.0,32.17,32.17,32.13,32.13,30000.0
2022-12-02 10:50:00,32.13,32.22,32.12,32.22,65500.0,32.13,32.22,32.12,32.22,65500.0
2022-12-02 10:55:00,32.21,32.21,32.17,32.17,15000.0,32.21,32.21,32.17,32.17,15000.0
2022-12-02 11:00:00,32.14,32.16,32.1,32.14,91750.0,32.14,32.16,32.1,32.14,91750.0
2022-12-02 11:05:00,32.14,32.14,32.14,32.14,5000.0,32.14,32.14,32.14,32.14,5000.0
2022-12-02 11:10:00,32.16,32.17,32.1,32.17,30000.0,32.16,32.17,32.1,32.17,30000.0
2022-12-02 11:15:00,32.18,32.2,32.18,32.2,10000.0,32.18,32.2,32.18,32.2,10000.0
2022-12-02 11:20:00,32.2,32.22,32.2,32.21,25000.0,32.2,32.22,32.2,32.21,25000.0
2022-12-02 11:25:00,32.24,32.26,32.23,32.25,53600.0,32.24,32.26,32.23,32.25,53600.0
2022-12-02 11:30:00,32.22,32.22,32.22,32.22,25000.0,32.22,32.22,32.22,32.22,25000.0
2022-12-02 11:35:00,32.23,32.23,32.2,32.22,30000.0,32.23,32.23,32.2,32.22,30000.0
2022-12-02 11:40:00,32.2,32.23,32.2,32.21,17500.0,32.2,32.23,32.2,32.21,17500.0
2022-12-02 11:45:00,32.23,32.3,32.23,32.26,25000.0,32.23,32.3,32.23,32.26,25000.0
2022-12-02 11:50:00,32.26,32.26,32.26,32.26,5000.0,32.26,32.26,32.26,32.26,5000.0
2022-12-02 11:55:00,32.28,32.28,32.27,32.27,40000.0,32.28,32.28,32.27,32.27,40000.0
2022-12-02 12:00:00,32.27,32.29,32.27,32.29,10000.0,32.27,32.29,32.27,32.29,10000.0
2022-12-02 12:05:00,32.32,32.38,32.32,32.38,10000.0,32.32,32.38,32.32,32.38,10000.0
2022-12-02 12:10:00,32.36,32.4,32.36,32.4,10250.0,32.36,32.4,32.36,32.4,10250.0
2022-12-02 12:15:00,32.39,32.42,32.38,32.38,40000.0,32.39,32.42,32.38,32.38,40000.0
2022-12-02 12:20:00,32.36,32.36,32.36,32.36,31350.0,32.36,32.36,32.36,32.36,31350.0
2022-12-02 12:25:00,32.36,32.37,32.36,32.37,10050.0,32.36,32.37,32.36,32.37,10050.0
2022-12-02 12:30:00,32.39,32.42,32.39,32.42,15000.0,32.39,32.42,32.39,32.42,15000.0
2022-12-02 12:35:00,32.41,32.41,32.38,32.38,42500.0,32.41,32.41,32.38,32.38,42500.0
2022-12-02 12:40:00,32.36,32.36,32.36,32.36,5000.0,32.36,32.36,32.36,32.36,5000.0
2022-12-02 12:45:00,32.35,32.35,32.34,32.34,59100.0,32.35,32.35,32.34,32.34,59100.0
2022-12-02 12:50:00,32.36,32.4,32.26,32.29,279200.0,32.36,32.4,32.26,32.29,279200.0
2022-12-02 12:55:00,32.32,32.32,32.32,32.32,5000.0,32.32,32.32,32.32,32.32,5000.0
2022-12-02 13:00:00,32.31,32.31,32.29,32.29,25000.0,32.31,32.31,32.29,32.29,25000.0
2022-12-02 13:05:00,32.31,32.31,32.25,32.26,55000.0,32.31,32.31,32.25,32.26,55000.0
2022-12-02 13:10:00,32.26,32.26,32.26,32.26,0.0,32.26,32.26,32.26,32.26,0.0
2022-12-02 13:15:00,32.27,32.31,32.27,32.31,20000.0,32.27,32.31,32.27,32.31,20000.0
2022-12-02 13:20:00,32.29,32.29,32.26,32.26,20000.0,32.29,32.29,32.26,32.26,20000.0
2022-12-02 13:25:00,32.25,32.26,32.24,32.26,32550.0,32.25,32.26,32.24,32.26,32550.0
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 13:35:00,32.23,32.23,32.23,32.23,0.0,32.23,32.23,32.23,32.23,0.0
2022-12-02 13:40:00,32.23,32.23,32.2,32.21,50000.0,32.23,32.23,32.2,32.21,50000.0
2022-12-02 13:45:00,32.21,32.21,32.19,32.19,30000.0,32.21,32.21,32.19,32.19,30000.0
2022-12-02 13:50:00,32.19,32.21,32.19,32.2,85000.0,32.19,32.21,32.19,32.2,85000.0
2022-12-02 13:55:00,32.21,32.21,32.19,32.19,90000.0,32.21,32.21,32.19,32.19,90000.0
2022-12-02 14:00:00,32.19,32.21,32.18,32.2,54500.0,32.19,32.21,32.18,32.2,54500.0
2022-12-02 14:05:00,32.19,32.19,32.17,32.17,35000.0,32.19,32.19,32.17,32.17,35000.0
2022-12-02 14:10:00,32.12,32.12,32.12,32.12,15000.0,32.12,32.12,32.12,32.12,15000.0
2022-12-02 14:15:00,32.13,32.13,32.13,32.13,5000.0,32.13,32.13,32.13,32.13,5000.0
2022-12-02 14:20:00,32.1,32.11,32.1,32.11,15000.0,32.1,32.11,32.1,32.11,15000.0
2022-12-02 14:25:00,32.13,32.13,32.09,32.09,75250.0,32.13,32.13,32.09,32.09,75250.0
2022-12-02 14:30:00,32.09,32.09,32.07,32.09,161700.0,32.09,32.09,32.07,32.09,161700.0
2022-12-02 14:35:00,32.12,32.12,32.12,32.12,5350.0,32.12,32.12,32.12,32.12,5350.0
2022-12-02 14:40:00,32.07,32.07,32.07,32.07,5000.0,32.07,32.07,32.07,32.07,5000.0
2022-12-02 14:45:00,32.06,32.07,32.04,32.07,55800.0,32.06,32.07,32.04,32.07,55800.0
2022-12-02 14:50:00,32.05,32.11,32.05,32.11,50000.0,32.05,32.11,32.05,32.11,50000.0
2022-12-02 14:55:00,32.12,32.16,32.1,32.14,70000.0,32.12,32.16,32.1,32.14,70000.0
2022-12-02 15:00:00,32.12,32.14,32.09,32.09,70000.0,32.12,32.14,32.09,32.09,70000.0
2022-12-02 15:05:00,32.11,32.13,32.1,32.13,15000.0,32.11,32.13,32.1,32.13,15000.0
2022-12-02 15:10:00,32.12,32.17,32.12,32.13,139500.0,32.12,32.17,32.12,32.13,139500.0
2022-12-02 15:15:00,32.17,32.21,32.17,32.18,50000.0,32.17,32.21,32.17,32.18,50000.0
2022-12-02 15:20:00,32.21,32.21,32.16,32.16,85000.0,32.21,32.21,32.16,32.16,85000.0
2022-12-02 15:25:00,32.16,32.16,32.13,32.13,55000.0,32.16,32.16,32.13,32.13,55000.0
2022-12-02 15:30:00,32.14,32.14,32.09,32.09,69350.0,32.14,32.14,32.09,32.09,69350.0
2022-12-02 15:35:00,32.08,32.08,32.07,32.07,55000.0,32.08,32.08,32.07,32.07,55000.0
2022-12-02 15:40:00,32.07,32.09,32.06,32.06,31600.0,32.07,32.09,32.06,32.06,31600.0
2022-12-02 15:45:00,32.05,32.06,32.04,32.04,105700.0,32.05,32.06,32.04,32.04,105700.0
2022-12-02 15:50:00,32.04,32.06,32.02,32.04,194500.0,32.04,32.06,32.02,32.04,194500.0
2022-12-02 15:55:00,32.04,32.1,32.04,32.1,562350.0,32.04,32.1,32.04,32.1,562350.0
2022-12-05 09:30:00,31.88,31.92,31.62,31.62,99800.0,31.88,31.92,31.62,31.62,99800.0
2022-12-05 09:35:00,31.76,31.82,31.76,31.78,55000.0,31.76,31.82,31.76,31.78,55000.0
2022-12-05 09:40:00,31.84,31.84,31.78,31.79,30000.0,31.84,31.84,31.78,31.79,30000.0
2022-12-05 09:45:00,31.86,31.86,31.67,31.72,136950.0,31.86,31.86,31.67,31.72,136950.0
2022-12-05 09:50:00,31.7,31.71,31.68,31.69,40000.0,31.7,31.71,31.68,31.69,40000.0
2022-12-05 09:55:00,31.63,31.67,31.62,31.62,98750.0,31.63,31.67,31.62,31.62,98750.0
2022-12-05 10:00:00,31.6,31.6,31.49,31.6,183050.0,31.6,31.6,31.49,31.6,183050.0
2022-12-05 10:05:00,31.48,31.58,31.34,31.39,271200.0,31.48,31.58,31.34,31.39,271200.0
2022-12-05 10:10:00,31.34,31.48,31.34,31.48,87300.0,31.34,31.48,31.34,31.48,87300.0
2022-12-05 10:15:00,31.48,31.51,31.46,31.48,80300.0,31.48,31.51,31.46,31.48,80300.0
2022-12-05 10:20:00,31.46,31.51,31.46,31.46,45000.0,31.46,31.51,31.46,31.46,45000.0
2022-12-05 10:25:00,31.48,31.49,31.46,31.46,35000.0,31.48,31.49,31.46,31.46,35000.0
2022-12-05 10:30:00,31.51,31.57,31.51,31.57,12350.0,31.51,31.57,31.51,31.57,12350.0
2022-12-05 10:35:00,31.58,31.6,31.56,31.56,35000.0,31.58,31.6,31.56,31.56,35000.0
2022-12-05 10:40:00,31.62,31.66,31.6,31.6,15000.0,31.62,31.66,31.6,31.6,15000.0
2022-12-05 10:45:00,31.61,31.61,31.6,31.61,20000.0,31.61,31.61,31.6,31.61,20000.0
2022-12-05 10:50:00,31.62,31.62,31.58,31.58,82150.0,31.62,31.62,31.58,31.58,82150.0
2022-12-05 10:55:00,31.57,31.57,31.57,31.57,5800.0,31.57,31.57,31.57,31.57,5800.0
2022-12-05 11:00:00,31.6,31.6,31.5,31.54,38300.0,31.6,31.6,31.5,31.54,38300.0
2022-12-05 11:05:00,31.57,31.6,31.55,31.6,33950.0,31.57,31.6,31.55,31.6,33950.0
2022-12-05 11:10:00,31.6,31.63,31.57,31.57,65750.0,31.6,31.63,31.57,31.57,65750.0
2022-12-05 11:15:00,31.55,31.55,31.55,31.55,5000.0,31.55,31.55,31.55,31.55,5000.0
2022-12-05 11:20:00,31.55,31.55,31.55,31.55,0.0,31.55,31.55,31.55,31.55,0.0
2022-12-05 11:25:00,31.57,31.57,31.57,31.57,10100.0,31.57,31.57,31.57,31.57,10100.0
2022-12-05 11:30:00,31.62,31.62,31.57,31.57,28900.0,31.62,31.62,31.57,31.57,28900.0
2022-12-05 11:35:00,31.51,31.51,31.51,31.51,5000.0,31.51,31.51,31.51,31.51,5000.0
2022-12-05 11:40:00,31.55,31.56,31.52,31.53,20000.0,31.55,31.56,31.52,31.53,20000.0
2022-12-05 11:45:00,31.56,31.56,31.55,31.55,15000.0,31.56,31.56,31.55,31.55,15000.0
2022-12-05 11:50:00,31.54,31.54,31.52,31.52,15000.0,31.54,31.54,31.52,31.52,15000.0
2022-12-05 11:55:00,31.51,31.51,31.51,31.51,5000.0,31.51,31.51,31.51,31.51,5000.0
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 12:05:00,31.51,31.51,31.51,31.51,0.0,31.51,31.51,31.51,31.51,0.0
2022-12-05 12:10:00,31.55,31.57,31.52,31.57,86300.0,31.55,31.57,31.52,31.57,86300.0
2022-12-05 12:15:00,31.62,31.64,31.58,31.6,65000.0,31.62,31.64,31.58,31.6,65000.0
2022-12-05 12:20:00,31.6,31.6,31.6,31.6,9500.0,31.6,31.6,31.6,31.6,9500.0
2022-12-05 12:25:00,31.62,31.62,31.6,31.6,10000.0,31.62,31.62,31.6,31.6,10000.0
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 12:35:00,31.57,31.57,31.57,31.57,0.0,31.57,31.57,31.57,31.57,0.0
2022-12-05 12:40:00,31.53,31.53,31.53,31.53,5000.0,31.53,31.53,31.53,31.53,5000.0
2022-12-05 12:45:00,31.53,31.53,31.53,31.53,5000.0,31.53,31.53,31.53,31.53,5000.0
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 12:55:00,31.48,31.48,31.48,31.48,0.0,31.48,31.48,31.48,31.48,0.0
2022-12-05 13:00:00,31.5,31.51,31.48,31.48,45000.0,31.5,31.51,31.48,31.48,45000.0
2022-12-05 13:05:00,31.48,31.5,31.48,31.48,58550.0,31.48,31.5,31.48,31.48,58550.0
2022-12-05 13:10:00,31.48,31.48,31.44,31.44,68500.0,31.48,31.48,31.44,31.44,68500.0
2022-12-05 13:15:00,31.45,31.51,31.45,31.5,50000.0,31.45,31.51,31.45,31.5,50000.0
2022-12-05 13:20:00,31.5,31.5,31.5,31.5,5000.0,31.5,31.5,31.5,31.5,5000.0
2022-12-05 13:25:00,31.44,31.47,31.42,31.43,26600.0,31.44,31.47,31.42,31.43,26600.0
2022-12-05 13:30:00,31.42,31.42,31.42,31.42,5000.0,31.42,31.42,31.42,31.42,5000.0
2022-12-05 13:35:00,31.44,31.44,31.43,31.43,15000.0,31.44,31.44,31.43,31.43,15000.0
2022-12-05 13:40:00,31.44,31.44,31.39,31.39,97750.0,31.44,31.44,31.39,31.39,97750.0
2022-12-05 13:45:00,31.37,31.39,31.37,31.39,20900.0,31.37,31.39,31.37,31.39,20900.0
2022-12-05 13:50:00,31.37,31.38,31.3,31.3,74750.0,31.37,31.38,31.3,31.3,74750.0
2022-12-05 13:55:00,31.31,31.31,31.26,31.28,39950.0,31.31,31.31,31.26,31.28,39950.0
2022-12-05 14:00:00,31.32,31.32,31.3,31.3,20000.0,31.32,31.32,31.3,31.3,20000.0
2022-12-05 14:05:00,31.29,31.3,31.27,31.3,35000.0,31.29,31.3,31.27,31.3,35000.0
2022-12-05 14:10:00,31.32,31.35,31.32,31.35,30000.0,31.32,31.35,31.32,31.35,30000.0
2022-12-05 14:15:00,31.35,31.4,31.35,31.4,20000.0,31.35,31.4,31.35,31.4,20000.0
2022-12-05 14:20:00,31.36,31.36,31.35,31.35,10000.0,31.36,31.36,31.35,31.35,10000.0
2022-12-05 14:25:00,31.36,31.36,31.33,31.33,10000.0,31.36,31.36,31.33,31.33,10000.0
2022-12-05 14:30:00,31.33,31.33,31.33,31.33,0.0,31.33,31.33,31.33,31.33,0.0
2022-12-05 14:35:00,31.28,31.3,31.28,31.3,10000.0,31.28,31.3,31.28,31.3,10000.0
2022-12-05 14:40:00,31.37,31.37,31.37,31.37,10000.0,31.37,31.37,31.37,31.37,10000.0
2022-12-05 14:45:00,31.31,31.31,31.31,31.31,5000.0,31.31,31.31,31.31,31.31,5000.0
2022-12-05 14:50:00,31.36,31.36,31.35,31.35,10000.0,31.36,31.36,31.35,31.35,10000.0
2022-12-05 14:55:00,31.31,31.34,31.31,31.31,30000.0,31.31,31.34,31.31,31.31,30000.0
2022-12-05 15:00:00,31.31,31.33,31.27,31.33,51150.0,31.31,31.33,31.27,31.33,51150.0
2022-12-05 15:05:00,31.31,31.43,31.26,31.43,25000.0,31.31,31.43,31.26,31.43,25000.0
2022-12-05 15:10:00,31.38,31.38,31.35,31.35,39800.0,31.38,31.38,31.35,31.35,39800.0
2022-12-05 15:15:00,31.39,31.39,31.35,31.35,15600.0,31.39,31.39,31.35,31.35,15600.0
2022-12-05 15:20:00,31.34,31.34,31.27,31.31,222300.0,31.34,31.34,31.27,31.31,222300.0
2022-12-05 15:25:00,31.27,31.27,31.18,31.18,60000.0,31.27,31.27,31.18,31.18,60000.0
2022-12-05 15:30:00,31.19,31.25,31.16,31.25,140250.0,31.19,31.25,31.16,31.25,140250.0
2022-12-05 15:35:00,31.25,31.25,31.2,31.2,117750.0,31.25,31.25,31.2,31.2,117750.0
2022-12-05 15:40:00,31.18,31.22,31.18,31.22,35000.0,31.18,31.22,31.18,31.22,35000.0
2022-12-05 15:45:00,31.19,31.27,31.19,31.27,80000.0,31.19,31.27,31.19,31.27,80000.0
2022-12-05 15:50:00,31.24,31.32,31.23,31.31,127500.0,31.24,31.32,31.23,31.31,127500.0
2022-12-05 15:55:00,31.32,31.42,31.32,31.41,469600.0,31.32,31.42,31.32,31.41,469600.0
2022-12-06 09:30:00,31.39,31.44,31.37,31.37,111250.0,31.39,31.44,31.37,31.37,111250.0
2022-12-06 09:35:00,31.2,31.2,31.2,31.2,18500.0,31.2,31.2,31.2,31.2,18500.0
2022-12-06 09:40:00,31.16,31.16,31.16,31.16,10000.0,31.16,31.16,31.16,31.16,10000.0
2022-12-06 09:45:00,31.08,31.19,31.08,31.14,35000.0,31.08,31.19,31.08,31.14,35000.0
2022-12-06 09:50:00,31.14,31.14,31.14,31.14,0.0,31.14,31.14,31.14,31.14,0.0
2022-12-06 09:55:00,31.08,31.15,31.06,31.06,95000.0,31.08,31.15,31.06,31.06,95000.0
2022-12-06 10:00:00,31.03,31.11,31.03,31.11,45750.0,31.03,31.11,31.03,31.11,45750.0
2022-12-06 10:05:00,31.14,31.14,31.05,31.1,36450.0,31.14,31.14,31.05,31.1,36450.0
2022-12-06 10:10:00,31.1,31.1,31.1,31.1,0.0,31.1,31.1,31.1,31.1,0.0
2022-12-06 10:15:00,31.05,31.05,31.05,31.05,5000.0,31.05,31.05,31.05,31.05,5000.0
2022-12-06 10:20:00,31.14,31.14,31.09,31.09,20000.0,31.14,31.14,31.09,31.09,20000.0
2022-12-06 10:25:00,31.1,31.1,31.1,31.1,5000.0,31.1,31.1,31.1,31.1,5000.0
2022-12-06 10:30:00,31.1,31.1,31.08,31.08,38850.0,31.1,31.1,31.08,31.08,38850.0
2022-12-06 10:35:00,31.1,31.1,31.03,31.03,80100.0,31.1,31.1,31.03,31.03,80100.0
2022-12-06 10:40:00,31.02,31.05,30.98,31.05,111700.0,31.02,31.05,30.98,31.05,111700.0
2022-12-06 10:45:00,31.04,31.04,30.99,30.99,11000.0,31.04,31.04,30.99,30.99,11000.0
2022-12-06 10:50:00,31.03,31.07,31.03,31.07,15000.0,31.03,31.07,31.03,31.07,15000.0
2022-12-06 10:55:00,31.05,31.12,31.05,31.12,103500.0,31.05,31.12,31.05,31.12,103500.0
2022-12-06 11:00:00,31.12,31.12,31.12,31.12,0.0,31.12,31.12,31.12,31.12,0.0
2022-12-06 11:05:00,31.13,31.13,31.1,31.1,118850.0,31.13,31.13,31.1,31.1,118850.0
2022-12-06 11:10:00,31.12,31.13,31.12,31.13,376300.0,31.12,31.13,31.12,31.13,376300.0
2022-12-06 11:15:00,31.13,31.17,31.11,31.16,62050.0,31.13,31.17,31.11,31.16,62050.0
2022-12-06 11:20:00,31.24,31.24,31.18,31.21,139400.0,31.24,31.24,31.18,31.21,139400.0
2022-12-06 11:25:00,31.22,31.22,31.22,31.22,52950.0,31.22,31.22,31.22,31.22,52950.0
2022-12-06 11:30:00,31.18,31.23,31.1,31.1,120050.0,31.18,31.23,31.1,31.1,120050.0
2022-12-06 11:35:00,31.12,31.13,31.12,31.13,62000.0,31.12,31.13,31.12,31.13,62000.0
2022-12-06 11:40:00,31.12,31.12,31.08,31.08,25850.0,31.12,31.12,31.08,31.08,25850.0
2022-12-06 11:45:00,31.12,31.18,31.12,31.18,53850.0,31.12,31.18,31.12,31.18,53850.0
2022-12-06 11:50:00,31.18,31.18,31.18,31.18,0.0,31.18,31.18,31.18,31.18,0.0
2022-12-06 11:55:00,31.13,31.13,31.12,31.12,25000.0,31.13,31.13,31.12,31.12,25000.0
2022-12-06 12:00:00,31.12,31.12,31.06,31.06,20000.0,31.12,31.12,31.06,31.06,20000.0
2022-12-06 12:05:00,31.06,31.08,31.03,31.08,80000.0,31.06,31.08,31.03,31.08,80000.0
2022-12-06 12:10:00,31.03,31.05,31.02,31.02,15000.0,31.03,31.05,31.02,31.02,15000.0
2022-12-06 12:15:00,31.0,31.0,30.94,30.94,53900.0,31.0,31.0,30.94,30.94,53900.0
2022-12-06 12:20:00,30.98,30.98,30.93,30.93,140750.0,30.98,30.98,30.93,30.93,140750.0
2022-12-06 12:25:00,30.93,30.98,30.93,30.94,103350.0,30.93,30.98,30.93,30.94,103350.0
2022-12-06 12:30:00,30.96,31.0,30.93,30.97,152750.0,30.96,31.0,30.93,30.97,152750.0
2022-12-06 12:35:00,30.99,30.99,30.93,30.93,107900.0,30.99,30.99,30.93,30.93,107900.0
2022-12-06 12:40:00,30.94,30.95,30.73,30.76,695500.0,30.94,30.95,30.73,30.76,695500.0
2022-12-06 12:45:00,30.71,30.73,30.71,30.72,32550.0,30.71,30.73,30.71,30.72,32550.0
2022-12-06 12:50:00,30.75,30.75,30.73,30.73,10000.0,30.75,30.75,30.73,30.73,10000.0
2022-12-06 12:55:00,30.74,30.74,30.69,30.73,72450.0,30.74,30.74,30.69,30.73,72450.0
2022-12-06 13:00:00,30.72,30.76,30.66,30.66,98050.0,30.72,30.76,30.66,30.66,98050.0
2022-12-06 13:05:00,30.7,30.7,30.63,30.64,50000.0,30.7,30.7,30.63,30.64,50000.0
2022-12-06 13:10:00,30.64,30.66,30.56,30.56,322000.0,30.64,30.66,30.56,30.56,322000.0
2022-12-06 13:15:00,30.58,30.58,30.47,30.49,145100.0,30.58,30.58,30.47,30.49,145100.0
2022-12-06 13:20:00,30.48,30.52,30.44,30.44,110150.0,30.48,30.52,30.44,30.44,110150.0
2022-12-06 13:25:00,30.42,30.42,30.37,30.37,55050.0,30.42,30.42,30.37,30.37,55050.0
2022-12-06 13:30:00,30.36,30.38,30.32,30.32,50150.0,30.36,30.38,30.32,30.32,50150.0
2022-12-06 13:35:00,30.34,30.4,30.32,30.36,129150.0,30.34,30.4,30.32,30.36,129150.0
2022-12-06 13:40:00,30.37,30.4,30.34,30.34,65000.0,30.37,30.4,30.34,30.34,65000.0
2022-12-06 13:45:00,30.34,30.38,30.34,30.38,80000.0,30.34,30.38,30.34,30.38,80000.0
2022-12-06 13:50:00,30.35,30.37,30.25,30.25,251100.0,30.35,30.37,30.25,30.25,251100.0
2022-12-06 13:55:00,30.26,30.33,30.25,30.32,84500.0,30.26,30.33,30.25,30.32,84500.0
2022-12-06 14:00:00,30.26,30.3,30.22,30.26,58300.0,30.26,30.3,30.22,30.26,58300.0
2022-12-06 14:05:00,30.25,30.25,30.22,30.24,52450.0,30.25,30.25,30.22,30.24,52450.0
2022-12-06 14:10:00,30.22,30.22,30.15,30.21,161950.0,30.22,30.22,30.15,30.21,161950.0
2022-12-06 14:15:00,30.19,30.25,30.16,30.16,208800.0,30.19,30.25,30.16,30.16,208800.0
2022-12-06 14:20:00,30.16,30.2,30.16,30.2,135600.0,30.16,30.2,30.16,30.2,135600.0
2022-12-06 14:25:00,30.18,30.19,30.1,30.1,105000.0,30.18,30.19,30.1,30.1,105000.0
2022-12-06 14:30:00,30.15,30.16,30.15,30.16,73500.0,30.15,30.16,30.15,30.16,73500.0
2022-12-06 14:35:00,30.17,30.18,30.14,30.18,60400.0,30.17,30.18,30.14,30.18,60400.0
2022-12-06 14:40:00,30.22,30.23,30.2,30.23,50050.0,30.22,30.23,30.2,30.23,50050.0
2022-12-06 14:45:00,30.24,30.26,30.24,30.26,77550.0,30.24,30.26,30.24,30.26,77550.0
2022-12-06 14:50:00,30.28,30.35,30.28,30.35,139550.0,30.28,30.35,30.28,30.35,139550.0
2022-12-06 14:55:00,30.37,30.45,30.37,30.44,190000.0,30.37,30.45,30.37,30.44,190000.0
2022-12-06 15:00:00,30.49,30.5,30.48,30.5,75000.0,30.49,30.5,30.48,30.5,75000.0
2022-12-06 15:05:00,30.53,30.53,30.46,30.46,30000.0,30.53,30.53,30.46,30.46,30000.0
2022-12-06 15:10:00,30.42,30.42,30.4,30.42,20100.0,30.42,30.42,30.4,30.42,20100.0
2022-12-06 15:15:00,30.4,30.41,30.32,30.32,94800.0,30.4,30.41,30.32,30.32,94800.0
2022-12-06 15:20:00,30.31,30.31,30.28,30.28,65000.0,30.31,30.31,30.28,30.28,65000.0
2022-12-06 15:25:00,30.26,30.26,30.23,30.24,77350.0,30.26,30.26,30.23,30.24,77350.0
2022-12-06 15:30:00,30.22,30.32,30.18,30.31,312150.0,30.22,30.32,30.18,30.31,312150.0
2022-12-06 15:35:00,30.27,30.28,30.24,30.25,216650.0,30.27,30.28,30.24,30.25,216650.0
2022-12-06 15:40:00,30.24,30.25,30.13,30.25,332150.0,30.24,30.25,30.13,30.25,332150.0
2022-12-06 15:45:00,30.25,30.25,30.2,30.24,323800.0,30.25,30.25,30.2,30.24,323800.0
2022-12-06 15:50:00,30.26,30.28,30.24,30.24,327800.0,30.26,30.28,30.24,30.24,327800.0
2022-12-06 15:55:00,30.27,30.27,30.13,30.19,1252950.0,30.27,30.27,30.13,30.19,1252950.0
2022-12-07 09:30:00,30.1,30.28,30.1,30.28,138250.0,30.1,30.28,30.1,30.28,138250.0
2022-12-07 09:35:00,30.43,30.43,30.37,30.37,46250.0,30.43,30.43,30.37,30.37,46250.0
2022-12-07 09:40:00,30.3,30.3,30.3,30.3,14350.0,30.3,30.3,30.3,30.3,14350.0
2022-12-07 09:45:00,30.3,30.3,30.06,30.06,54350.0,30.3,30.3,30.06,30.06,54350.0
2022-12-07 09:50:00,30.05,30.07,30.01,30.05,35000.0,30.05,30.07,30.01,30.05,35000.0
2022-12-07 09:55:00,30.05,30.05,29.89,29.89,292000.0,30.05,30.05,29.89,29.89,292000.0
2022-12-07 10:00:00,29.79,29.94,29.79,29.94,55000.0,29.79,29.94,29.79,29.94,55000.0
2022-12-07 10:05:00,29.97,30.0,29.9,29.9,115000.0,29.97,30.0,29.9,29.9,115000.0
2022-12-07 10:10:00,29.95,29.99,29.9,29.93,85700.0,29.95,29.99,29.9,29.93,85700.0
2022-12-07 10:15:00,30.0,30.01,29.95,29.95,45000.0,30.0,30.01,29.95,29.95,45000.0
2022-12-07 10:20:00,29.91,29.91,29.91,29.91,10000.0,29.91,29.91,29.91,29.91,10000.0
2022-12-07 10:25:00,29.86,29.92,29.86,29.92,58100.0,29.86,29.92,29.86,29.92,58100.0
2022-12-07 10:30:00,29.93,29.97,29.92,29.94,100000.0,29.93,29.97,29.92,29.94,100000.0
2022-12-07 10:35:00,29.97,29.97,29.9,29.9,40000.0,29.97,29.97,29.9,29.9,40000.0
2022-12-07 10:40:00,29.92,30.01,29.9,30.01,95000.0,29.92,30.01,29.9,30.01,95000.0
2022-12-07 10:45:00,30.02,30.08,30.02,30.06,189850.0,30.02,30.08,30.02,30.06,189850.0
2022-12-07 10:50:00,30.08,30.16,30.08,30.08,70000.0,30.08,30.16,30.08,30.08,70000.0
2022-12-07 10:55:00,30.13,30.13,30.13,30.13,5000.0,30.13,30.13,30.13,30.13,5000.0
2022-12-07 11:00:00,30.15,30.2,30.14,30.19,46450.0,30.15,30.2,30.14,30.19,46450.0
2022-12-07 11:05:00,30.21,30.21,30.16,30.16,15000.0,30.21,30.21,30.16,30.16,15000.0
2022-12-07 11:10:00,30.13,30.15,30.13,30.15,27800.0,30.13,30.15,30.13,30.15,27800.0
2022-12-07 11:15:00,30.17,30.17,30.14,30.14,30000.0,30.17,30.17,30.14,30.14,30000.0
2022-12-07 11:20:00,30.0,30.0,29.98,29.98,10000.0,30.0,30.0,29.98,29.98,10000.0
2022-12-07 11:25:00,29.99,30.05,29.99,30.05,20000.0,29.99,30.05,29.99,30.05,20000.0
2022-12-07 11:30:00,30.04,30.04,30.01,30.01,15000.0,30.04,30.04,30.01,30.01,15000.0
2022-12-07 11:35:00,30.02,30.02,29.99,29.99,10000.0,30.02,30.02,29.99,29.99,10000.0
2022-12-07 11:40:00,30.01,30.02,30.01,30.02,10000.0,30.01,30.02,30.01,30.02,10000.0
2022-12-07 11:45:00,29.99,30.06,29.99,30.06,15000.0,29.99,30.06,29.99,30.06,15000.0
2022-12-07 11:50:00,30.03,30.03,30.03,30.03,6500.0,30.03,30.03,30.03,30.03,6500.0
2022-12-07 11:55:00,30.07,30.07,30.07,30.07,5000.0,30.07,30.07,30.07,30.07,5000.0
2022-12-07 12:00:00,30.03,30.03,30.03,30.03,10000.0,30.03,30.03,30.03,30.03,10000.0
2022-12-07 12:05:00,30.03,30.03,29.99,29.99,10000.0,30.03,30.03,29.99,29.99,10000.0
2022-12-07 12:10:00,30.02,30.07,30.02,30.06,90000.0,30.02,30.07,30.02,30.06,90000.0
2022-12-07 12:15:00,30.07,30.07,30.07,30.07,10000.0,30.07,30.07,30.07,30.07,10000.0
2022-12-07 12:20:00,30.08,30.1,30.07,30.1,20000.0,30.08,30.1,30.07,30.1,20000.0
2022-12-07 12:25:00,30.09,30.13,30.09,30.13,105450.0,30.09,30.13,30.09,30.13,105450.0
2022-12-07 12:30:00,30.12,30.14,30.12,30.14,40000.0,30.12,30.14,30.12,30.14,40000.0
2022-12-07 12:35:00,30.14,30.14,30.14,30.14,10000.0,30.14,30.14,30.14,30.14,10000.0
2022-12-07 12:40:00,30.16,30.25,30.16,30.25,25100.0,30.16,30.25,30.16,30.25,25100.0
2022-12-07 12:45:00,30.24,30.24,30.2,30.22,35000.0,30.24,30.24,30.2,30.22,35000.0
2022-12-07 12:50:00,30.24,30.24,30.24,30.24,70000.0,30.24,30.24,30.24,30.24,70000.0
2022-12-07 12:55:00,30.26,30.3,30.26,30.27,107750.0,30.26,30.3,30.26,30.27,107750.0
2022-12-07 13:00:00,30.26,30.31,30.26,30.31,33750.0,30.26,30.31,30.26,30.31,33750.0
2022-12-07 13:05:00,30.29,30.33,30.29,30.33,10000.0,30.29,30.33,30.29,30.33,10000.0
2022-12-07 13:10:00,30.38,30.41,30.38,30.41,37550.0,30.38,30.41,30.38,30.41,37550.0
2022-12-07 13:15:00,30.39,30.43,30.38,30.43,80000.0,30.39,30.43,30.38,30.43,80000.0
2022-12-07 13:20:00,30.41,30.41,30.41,30.41,10000.0,30.41,30.41,30.41,30.41,10000.0
2022-12-07 13:25:00,30.4,30.41,30.4,30.41,25000.0,30.4,30.41,30.4,30.41,25000.0
2022-12-07 13:30:00,30.41,30.41,30.4,30.4,35000.0,30.41,30.41,30.4,30.4,35000.0
2022-12-07 13:35:00,30.44,30.46,30.43,30.43,61500.0,30.44,30.46,30.43,30.43,61500.0
2022-12-07 13:40:00,30.45,30.45,30.45,30.45,10000.0,30.45,30.45,30.45,30.45,10000.0
2022-12-07 13:45:00,30.45,30.51,30.45,30.51,168600.0,30.45,30.51,30.45,30.51,168600.0
2022-12-07 13:50:00,30.5,30.52,30.5,30.51,20000.0,30.5,30.52,30.5,30.51,20000.0
2022-12-07 13:55:00,30.51,30.52,30.5,30.5,30000.0,30.51,30.52,30.5,30.5,30000.0
2022-12-07 14:00:00,30.52,30.52,30.45,30.47,155750.0,30.52,30.52,30.45,30.47,155750.0
2022-12-07 14:05:00,30.47,30.49,30.45,30.46,50700.0,30.47,30.49,30.45,30.46,50700.0
2022-12-07 14:10:00,30.47,30.49,30.46,30.49,93600.0,30.47,30.49,30.46,30.49,93600.0
2022-12-07 14:15:00,30.47,30.48,30.46,30.46,45000.0,30.47,30.48,30.46,30.46,45000.0
2022-12-07 14:20:00,30.44,30.44,30.38,30.38,47750.0,30.44,30.44,30.38,30.38,47750.0
2022-12-07 14:25:00,30.39,30.44,30.39,30.44,185100.0,30.39,30.44,30.39,30.44,185100.0
2022-12-07 14:30:00,30.4,30.46,30.4,30.46,50050.0,30.4,30.46,30.4,30.46,50050.0
2022-12-07 14:35:00,30.44,30.44,30.41,30.41,35000.0,30.44,30.44,30.41,30.41,35000.0
2022-12-07 14:40:00,30.4,30.4,30.35,30.35,60000.0,30.4,30.4,30.35,30.35,60000.0
2022-12-07 14:45:00,30.34,30.34,30.32,30.32,15000.0,30.34,30.34,30.32,30.32,15000.0
2022-12-07 14:50:00,30.31,30.31,30.24,30.27,203650.0,30.31,30.31,30.24,30.27,203650.0
2022-12-07 14:55:00,30.27,30.32,30.27,30.3,185000.0,30.27,30.32,30.27,30.3,185000.0
2022-12-07 15:00:00,30.3,30.34,30.28,30.31,101650.0,30.3,30.34,30.28,30.31,101650.0
2022-12-07 15:05:00,30.3,30.3,30.24,30.24,10000.0,30.3,30.3,30.24,30.24,10000.0
2022-12-07 15:10:00,30.2,30.25,30.2,30.25,10000.0,30.2,30.25,30.2,30.25,10000.0
2022-12-07 15:15:00,30.25,30.27,30.22,30.27,105800.0,30.25,30.27,30.22,30.27,105800.0
2022-12-07 15:20:00,30.27,30.28,30.26,30.26,59200.0,30.27,30.28,30.26,30.26,59200.0
2022-12-07 15:25:00,30.26,30.28,30.24,30.26,158550.0,30.26,30.28,30.24,30.26,158550.0
2022-12-07 15:30:00,30.26,30.29,30.25,30.29,49800.0,30.26,30.29,30.25,30.29,49800.0
2022-12-07 15:35:00,30.3,30.31,30.28,30.31,35000.0,30.3,30.31,30.28,30.31,35000.0
2022-12-07 15:40:00,30.33,30.33,30.26,30.26,125000.0,30.33,30.33,30.26,30.26,125000.0
2022-12-07 15:45:00,30.26,30.26,30.2,30.2,126700.0,30.26,30.26,30.2,30.2,126700.0
2022-12-07 15:50:00,30.14,30.21,30.14,30.21,185600.0,30.14,30.21,30.14,30.21,185600.0
2022-12-07 15:55:00,30.23,30.24,30.18,30.19,291000.0,30.23,30.24,30.18,30.19,291000.0
2022-12-08 09:30:00,30.32,30.48,30.32,30.45,122400.0,30.32,30.48,30.32,30.45,122400.0
2022-12-08 09:35:00,30.35,30.4,30.27,30.35,45000.0,30.35,30.4,30.27,30.35,45000.0
2022-12-08 09:40:00,30.36,30.4,30.36,30.4,10000.0,30.36,30.4,30.36,30.4,10000.0
2022-12-08 09:45:00,30.24,30.41,30.24,30.41,249600.0,30.24,30.41,30.24,30.41,249600.0
2022-12-08 09:50:00,30.5,30.52,30.44,30.52,35000.0,30.5,30.52,30.44,30.52,35000.0
2022-12-08 09:55:00,30.47,30.5,30.46,30.5,100300.0,30.47,30.5,30.46,30.5,100300.0
2022-12-08 10:00:00,30.52,30.53,30.5,30.5,17100.0,30.52,30.53,30.5,30.5,17100.0
2022-12-08 10:05:00,30.55,30.67,30.55,30.65,104800.0,30.55,30.67,30.55,30.65,104800.0
2022-12-08 10:10:00,30.64,30.68,30.63,30.63,28600.0,30.64,30.68,30.63,30.63,28600.0
2022-12-08 10:15:00,30.66,30.66,30.61,30.66,45000.0,30.66,30.66,30.61,30.66,45000.0
2022-12-08 10:20:00,30.66,30.66,30.65,30.65,10000.0,30.66,30.66,30.65,30.65,10000.0
2022-12-08 10:25:00,30.64,30.71,30.64,30.7,53400.0,30.64,30.71,30.64,30.7,53400.0
2022-12-08 10:30:00,30.68,30.73,30.66,30.73,120900.0,30.68,30.73,30.66,30.73,120900.0
2022-12-08 10:35:00,30.73,30.73,30.7,30.73,46850.0,30.73,30.73,30.7,30.73,46850.0
2022-12-08 10:40:00,30.68,30.71,30.68,30.71,50500.0,30.68,30.71,30.68,30.71,50500.0
2022-12-08 10:45:00,30.74,30.74,30.72,30.72,30000.0,30.74,30.74,30.72,30.72,30000.0
2022-12-08 10:50:00,30.75,30.75,30.72,30.72,11250.0,30.75,30.75,30.72,30.72,11250.0
2022-12-08 10:55:00,30.75,30.75,30.74,30.74,16150.0,30.75,30.75,30.74,30.74,16150.0
2022-12-08 11:00:00,30.73,30.73,30.7,30.7,10000.0,30.73,30.73,30.7,30.7,10000.0
2022-12-08 11:05:00,30.67,30.67,30.67,30.67,10000.0,30.67,30.67,30.67,30.67,10000.0
2022-12-08 11:10:00,30.71,30.71,30.69,30.69,10000.0,30.71,30.71,30.69,30.69,10000.0
2022-12-08 11:15:00,30.72,30.72,30.56,30.58,52600.0,30.72,30.72,30.56,30.58,52600.0
2022-12-08 11:20:00,30.58,30.58,30.55,30.55,35000.0,30.58,30.58,30.55,30.55,35000.0
2022-12-08 11:25:00,30.56,30.66,30.54,30.66,29150.0,30.56,30.66,30.54,30.66,29150.0
2022-12-08 11:30:00,30.63,30.66,30.6,30.66,32500.0,30.63,30.66,30.6,30.66,32500.0
2022-12-08 11:35:00,30.66,30.69,30.66,30.69,10000.0,30.66,30.69,30.66,30.69,10000.0
2022-12-08 11:40:00,30.71,30.73,30.71,30.73,80150.0,30.71,30.73,30.71,30.73,80150.0
2022-12-08 11:45:00,30.72,30.72,30.7,30.7,35100.0,30.72,30.72,30.7,30.7,35100.0
2022-12-08 11:50:00,30.65,30.65,30.65,30.65,10000.0,30.65,30.65,30.65,30.65,10000.0
2022-12-08 11:55:00,30.62,30.62,30.6,30.6,15000.0,30.62,30.62,30.6,30.6,15000.0
2022-12-08 12:00:00,30.59,30.59,30.58,30.58,15000.0,30.59,30.59,30.58,30.58,15000.0
2022-12-08 12:05:00,30.6,30.61,30.59,30.59,24500.0,30.6,30.61,30.59,30.59,24500.0
2022-12-08 12:10:00,30.64,30.64,30.64,30.64,5000.0,30.64,30.64,30.64,30.64,5000.0
2022-12-08 12:15:00,30.61,30.64,30.61,30.64,30000.0,30.61,30.64,30.61,30.64,30000.0
2022-12-08 12:20:00,30.64,30.64,30.64,30.64,0.0,30.64,30.64,30.64,30.64,0.0
2022-12-08 12:25:00,30.58,30.58,30.54,30.57,35000.0,30.58,30.58,30.54,30.57,35000.0
2022-12-08 12:30:00,30.54,30.56,30.53,30.56,20300.0,30.54,30.56,30.53,30.56,20300.0
2022-12-08 12:35:00,30.58,30.58,30.58,30.58,5000.0,30.58,30.58,30.58,30.58,5000.0
2022-12-08 12:40:00,30.64,30.64,30.6,30.61,15000.0,30.64,30.64,30.6,30.61,15000.0
2022-12-08 12:45:00,30.61,30.61,30.54,30.54,76300.0,30.61,30.61,30.54,30.54,76300.0
2022-12-08 12:50:00,30.58,30.6,30.58,30.6,25050.0,30.58,30.6,30.58,30.6,25050.0
2022-12-08 12:55:00,30.6,30.6,30.6,30.6,5000.0,30.6,30.6,30.6,30.6,5000.0
2022-12-08 13:00:00,30.6,30.62,30.59,30.59,30000.0,30.6,30.62,30.59,30.59,30000.0
2022-12-08 13:05:00,30.6,30.6,30.6,30.6,5000.0,30.6,30.6,30.6,30.6,5000.0
2022-12-08 13:10:00,30.59,30.59,30.59,30.59,5000.0,30.59,30.59,30.59,30.59,5000.0
2022-12-08 13:15:00,30.59,30.62,30.59,30.62,15000.0,30.59,30.62,30.59,30.62,15000.0
2022-12-08 13:20:00,30.62,30.62,30.58,30.58,20000.0,30.62,30.62,30.58,30.58,20000.0
2022-12-08 13:25:00,30.6,30.6,30.6,30.6,5000.0,30.6,30.6,30.6,30.6,5000.0
2022-12-08 13:30:00,30.63,30.67,30.63,30.66,20150.0,30.63,30.67,30.63,30.66,20150.0
2022-12-08 13:35:00,30.65,30.65,30.65,30.65,5000.0,30.65,30.65,30.65,30.65,5000.0
2022-12-08 13:40:00,30.68,30.68,30.65,30.65,20000.0,30.68,30.68,30.65,30.65,20000.0
2022-12-08 13:45:00,30.68,30.68,30.65,30.67,21100.0,30.68,30.68,30.65,30.67,21100.0
2022-12-08 13:50:00,30.67,30.67,30.65,30.65,30000.0,30.67,30.67,30.65,30.65,30000.0
2022-12-08 13:55:00,30.6,30.6,30.59,30.6,20000.0,30.6,30.6,30.59,30.6,20000.0
2022-12-08 14:00:00,30.61,30.61,30.54,30.54,20000.0,30.61,30.61,30.54,30.54,20000.0
2022-12-08 14:05:00,30.5,30.54,30.48,30.54,67300.0,30.5,30.54,30.48,30.54,67300.0
2022-12-08 14:10:00,30.55,30.55,30.55,30.55,5000.0,30.55,30.55,30.55,30.55,5000.0
2022-12-08 14:15:00,30.58,30.58,30.58,30.58,5450.0,30.58,30.58,30.58,30.58,5450.0
2022-12-08 14:20:00,30.61,30.61,30.6,30.6,10600.0,30.61,30.61,30.6,30.6,10600.0
2022-12-08 14:25:00,30.6,30.6,30.6,30.6,5000.0,30.6,30.6,30.6,30.6,5000.0
2022-12-08 14:30:00,30.54,30.54,30.54,30.54,5000.0,30.54,30.54,30.54,30.54,5000.0
2022-12-08 14:35:00,30.54,30.54,30.54,30.54,10000.0,30.54,30.54,30.54,30.54,10000.0
2022-12-08 14:40:00,30.55,30.58,30.55,30.58,15000.0,30.55,30.58,30.55,30.58,15000.0
2022-12-08 14:45:00,30.58,30.58,30.57,30.57,10000.0,30.58,30.58,30.57,30.57,10000.0
2022-12-08 14:50:00,30.62,30.62,30.62,30.62,5000.0,30.62,30.62,30.62,30.62,5000.0
2022-12-08 14:55:00,30.6,30.6,30.6,30.6,5000.0,30.6,30.6,30.6,30.6,5000.0
2022-12-08 15:00:00,30.61,30.61,30.61,30.61,5000.0,30.61,30.61,30.61,30.61,5000.0
2022-12-08 15:05:00,30.59,30.59,30.54,30.59,45500.0,30.59,30.59,30.54,30.59,45500.0
2022-12-08 15:10:00,30.59,30.61,30.59,30.61,25000.0,30.59,30.61,30.59,30.61,25000.0
2022-12-08 15:15:00,30.6,30.64,30.6,30.63,40000.0,30.6,30.64,30.6,30.63,40000.0
2022-12-08 15:20:00,30.63,30.66,30.63,30.66,75000.0,30.63,30.66,30.63,30.66,75000.0
2022-12-08 15:25:00,30.67,30.67,30.63,30.64,46600.0,30.67,30.67,30.63,30.64,46600.0
2022-12-08 15:30:00,30.67,30.67,30.6,30.6,18150.0,30.67,30.67,30.6,30.6,18150.0
2022-12-08 15:35:00,30.57,30.59,30.55,30.57,25500.0,30.57,30.59,30.55,30.57,25500.0
2022-12-08 15:40:00,30.56,30.59,30.54,30.59,66550.0,30.56,30.59,30.54,30.59,66550.0
2022-12-08 15:45:00,30.57,30.59,30.57,30.58,97350.0,30.57,30.59,30.57,30.58,97350.0
2022-12-08 15:50:00,30.58,30.65,30.58,30.65,80000.0,30.58,30.65,30.58,30.65,80000.0
2022-12-08 15:55:00,30.64,30.67,30.59,30.6,424900.0,30.64,30.67,30.59,30.6,424900.0
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 09:35:00,30.62,30.62,30.62,30.62,0.0,30.62,30.62,30.62,30.62,0.0
2022-12-09 09:40:00,30.62,30.62,30.62,30.62,0.0,30.62,30.62,30.62,30.62,0.0
2022-12-09 09:45:00,30.64,30.64,30.64,30.64,5000.0,30.64,30.64,30.64,30.64,5000.0
2022-12-09 09:50:00,30.61,30.61,30.6,30.6,10000.0,30.61,30.61,30.6,30.6,10000.0
2022-12-09 09:55:00,30.62,30.66,30.58,30.63,21250.0,30.62,30.66,30.58,30.63,21250.0
2022-12-09 10:00:00,30.7,30.79,30.66,30.79,95000.0,30.7,30.79,30.66,30.79,95000.0
2022-12-09 10:05:00,30.72,30.74,30.68,30.68,18750.0,30.72,30.74,30.68,30.68,18750.0
2022-12-09 10:10:00,30.72,30.73,30.67,30.69,46500.0,30.72,30.73,30.67,30.69,46500.0
2022-12-09 10:15:00,30.68,30.68,30.68,30.68,5350.0,30.68,30.68,30.68,30.68,5350.0
2022-12-09 10:20:00,30.73,30.73,30.73,30.73,5000.0,30.73,30.73,30.73,30.73,5000.0
2022-12-09 10:25:00,30.73,30.73,30.7,30.7,14700.0,30.73,30.73,30.7,30.7,14700.0
2022-12-09 10:30:00,30.73,30.8,30.73,30.79,71700.0,30.73,30.8,30.73,30.79,71700.0
2022-12-09 10:35:00,30.73,30.73,30.73,30.73,5000.0,30.73,30.73,30.73,30.73,5000.0
2022-12-09 10:40:00,30.77,30.79,30.73,30.77,52500.0,30.77,30.79,30.73,30.77,52500.0
2022-12-09 10:45:00,30.75,30.75,30.75,30.75,10000.0,30.75,30.75,30.75,30.75,10000.0
2022-12-09 10:50:00,30.78,30.78,30.78,30.78,15000.0,30.78,30.78,30.78,30.78,15000.0
2022-12-09 10:55:00,30.75,30.84,30.75,30.84,38600.0,30.75,30.84,30.75,30.84,38600.0
2022-12-09 11:00:00,30.86,30.87,30.8,30.84,60000.0,30.86,30.87,30.8,30.84,60000.0
2022-12-09 11:05:00,30.82,30.82,30.82,30.82,10000.0,30.82,30.82,30.82,30.82,10000.0
2022-12-09 11:10:00,30.73,30.77,30.73,30.77,14150.0,30.73,30.77,30.73,30.77,14150.0
2022-12-09 11:15:00,30.74,30.76,30.71,30.76,75000.0,30.74,30.76,30.71,30.76,75000.0
2022-12-09 11:20:00,30.76,30.76,30.76,30.76,0.0,30.76,30.76,30.76,30.76,0.0
2022-12-09 11:25:00,30.79,30.79,30.73,30.76,49350.0,30.79,30.79,30.73,30.76,49350.0
2022-12-09 11:30:00,30.76,30.76,30.76,30.76,10000.0,30.76,30.76,30.76,30.76,10000.0
2022-12-09 11:35:00,30.76,30.8,30.76,30.8,30000.0,30.76,30.8,30.76,30.8,30000.0
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 11:45:00,30.77,30.77,30.77,30.77,0.0,30.77,30.77,30.77,30.77,0.0
2022-12-09 11:50:00,30.77,30.77,30.77,30.77,0.0,30.77,30.77,30.77,30.77,0.0
2022-12-09 11:55:00,30.79,30.79,30.76,30.76,15000.0,30.79,30.79,30.76,30.76,15000.0
2022-12-09 12:00:00,30.76,30.76,30.7,30.7,30000.0,30.76,30.76,30.7,30.7,30000.0
2022-12-09 12:05:00,30.76,30.76,30.74,30.74,15000.0,30.76,30.76,30.74,30.74,15000.0
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 12:15:00,30.75,30.75,30.75,30.75,0.0,30.75,30.75,30.75,30.75,0.0
2022-12-09 12:20:00,30.72,30.76,30.72,30.76,15050.0,30.72,30.76,30.72,30.76,15050.0
2022-12-09 12:25:00,30.74,30.75,30.74,30.74,15000.0,30.74,30.75,30.74,30.74,15000.0
2022-12-09 12:30:00,30.71,30.75,30.71,30.75,11500.0,30.71,30.75,30.71,30.75,11500.0
2022-12-09 12:35:00,30.76,30.8,30.75,30.76,152900.0,30.76,30.8,30.75,30.76,152900.0
2022-12-09 12:40:00,30.7,30.7,30.7,30.7,5000.0,30.7,30.7,30.7,30.7,5000.0
2022-12-09 12:45:00,30.77,30.77,30.73,30.73,10000.0,30.77,30.77,30.73,30.73,10000.0
2022-12-09 12:50:00,30.72,30.72,30.72,30.72,10000.0,30.72,30.72,30.72,30.72,10000.0
2022-12-09 12:55:00,30.72,30.73,30.72,30.73,10000.0,30.72,30.73,30.72,30.73,10000.0
2022-12-09 13:00:00,30.7,30.7,30.66,30.66,73800.0,30.7,30.7,30.66,30.66,73800.0
2022-12-09 13:05:00,30.66,30.68,30.66,30.68,20000.0,30.66,30.68,30.66,30.68,20000.0
2022-12-09 13:10:00,30.66,30.66,30.63,30.63,15200.0,30.66,30.66,30.63,30.63,15200.0
2022-12-09 13:15:00,30.67,30.67,30.67,30.67,15000.0,30.67,30.67,30.67,30.67,15000.0
2022-12-09 13:20:00,30.69,30.69,30.66,30.66,42500.0,30.69,30.69,30.66,30.66,42500.0
2022-12-09 13:25:00,30.7,30.71,30.7,30.71,10000.0,30.7,30.71,30.7,30.71,10000.0
2022-12-09 13:30:00,30.69,30.7,30.69,30.7,45000.0,30.69,30.7,30.69,30.7,45000.0
2022-12-09 13:35:00,30.71,30.71,30.7,30.71,20000.0,30.71,30.71,30.7,30.71,20000.0
2022-12-09 13:40:00,30.69,30.69,30.59,30.64,30000.0,30.69,30.69,30.59,30.64,30000.0
2022-12-09 13:45:00,30.65,30.65,30.65,30.65,5000.0,30.65,30.65,30.65,30.65,5000.0
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 13:55:00,30.65,30.65,30.65,30.65,0.0,30.65,30.65,30.65,30.65,0.0
2022-12-09 14:00:00,30.68,30.68,30.63,30.63,15000.0,30.68,30.68,30.63,30.63,15000.0
2022-12-09 14:05:00,30.66,30.7,30.65,30.7,64450.0,30.66,30.7,30.65,30.7,64450.0
2022-12-09 14:10:00,30.67,30.7,30.67,30.7,15000.0,30.67,30.7,30.67,30.7,15000.0
2022-12-09 14:15:00,30.71,30.71,30.7,30.7,70000.0,30.71,30.71,30.7,30.7,70000.0
2022-12-09 14:20:00,30.7,30.7,30.7,30.7,10000.0,30.7,30.7,30.7,30.7,10000.0
2022-12-09 14:25:00,30.72,30.73,30.71,30.73,28350.0,30.72,30.73,30.71,30.73,28350.0
2022-12-09 14:30:00,30.71,30.72,30.7,30.71,50000.0,30.71,30.72,30.7,30.71,50000.0
2022-12-09 14:35:00,30.72,30.73,30.71,30.73,20000.0,30.72,30.73,30.71,30.73,20000.0
2022-12-09 14:40:00,30.73,30.73,30.73,30.73,5000.0,30.73,30.73,30.73,30.73,5000.0
2022-12-09 14:45:00,30.72,30.74,30.72,30.74,15000.0,30.72,30.74,30.72,30.74,15000.0
2022-12-09 14:50:00,30.75,30.82,30.75,30.78,48400.0,30.75,30.82,30.75,30.78,48400.0
2022-12-09 14:55:00,30.8,30.82,30.8,30.82,10000.0,30.8,30.82,30.8,30.82,10000.0
2022-12-09 15:00:00,30.78,30.78,30.78,30.78,10000.0,30.78,30.78,30.78,30.78,10000.0
2022-12-09 15:05:00,30.81,30.81,30.78,30.78,20000.0,30.81,30.81,30.78,30.78,20000.0
2022-12-09 15:10:00,30.8,30.81,30.8,30.81,69350.0,30.8,30.81,30.8,30.81,69350.0
2022-12-09 15:15:00,30.8,30.82,30.77,30.77,58600.0,30.8,30.82,30.77,30.77,58600.0
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 15:25:00,30.77,30.77,30.77,30.77,0.0,30.77,30.77,30.77,30.77,0.0
2022-12-09 15:30:00,30.74,30.74,30.74,30.74,10000.0,30.74,30.74,30.74,30.74,10000.0
2022-12-09 15:35:00,30.72,30.74,30.71,30.71,35050.0,30.72,30.74,30.71,30.71,35050.0
2022-12-09 15:40:00,30.69,30.73,30.69,30.7,91650.0,30.69,30.73,30.69,30.7,91650.0
2022-12-09 15:45:00,30.7,30.71,30.67,30.7,50000.0,30.7,30.71,30.67,30.7,50000.0
2022-12-09 15:50:00,30.65,30.68,30.61,30.61,150000.0,30.65,30.68,30.61,30.61,150000.0
2022-12-09 15:55:00,30.63,30.64,30.53,30.53,341050.0,30.63,30.64,30.53,30.53,341050.0
2022-12-12 09:30:00,30.35,30.45,30.35,30.45,132950.0,30.35,30.45,30.35,30.45,132950.0
2022-12-12 09:35:00,30.41,30.41,30.39,30.39,10000.0,30.41,30.41,30.39,30.39,10000.0
2022-12-12 09:40:00,30.43,30.56,30.43,30.56,39950.0,30.43,30.56,30.43,30.56,39950.0
2022-12-12 09:45:00,30.51,30.69,30.51,30.69,11750.0,30.51,30.69,30.51,30.69,11750.0
2022-12-12 09:50:00,30.76,30.76,30.76,30.76,10000.0,30.76,30.76,30.76,30.76,10000.0
2022-12-12 09:55:00,30.65,30.65,30.64,30.64,21800.0,30.65,30.65,30.64,30.64,21800.0
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 10:05:00,30.64,30.64,30.64,30.64,0.0,30.64,30.64,30.64,30.64,0.0
2022-12-12 10:10:00,30.68,30.68,30.66,30.66,25000.0,30.68,30.68,30.66,30.66,25000.0
2022-12-12 10:15:00,30.59,30.59,30.59,30.59,5000.0,30.59,30.59,30.59,30.59,5000.0
2022-12-12 10:20:00,30.59,30.64,30.59,30.61,32750.0,30.59,30.64,30.59,30.61,32750.0
2022-12-12 10:25:00,30.71,30.71,30.71,30.71,5000.0,30.71,30.71,30.71,30.71,5000.0
2022-12-12 10:30:00,30.69,30.69,30.66,30.66,10000.0,30.69,30.69,30.66,30.66,10000.0
2022-12-12 10:35:00,30.69,30.7,30.69,30.7,19700.0,30.69,30.7,30.69,30.7,19700.0
2022-12-12 10:40:00,30.67,30.69,30.67,30.69,10000.0,30.67,30.69,30.67,30.69,10000.0
2022-12-12 10:45:00,30.67,30.78,30.67,30.78,56350.0,30.67,30.78,30.67,30.78,56350.0
2022-12-12 10:50:00,30.78,30.78,30.78,30.78,0.0,30.78,30.78,30.78,30.78,0.0
2022-12-12 10:55:00,30.72,30.72,30.68,30.71,22800.0,30.72,30.72,30.68,30.71,22800.0
2022-12-12 11:00:00,30.75,30.75,30.7,30.7,10000.0,30.75,30.75,30.7,30.7,10000.0
2022-12-12 11:05:00,30.76,30.8,30.75,30.78,93250.0,30.76,30.8,30.75,30.78,93250.0
2022-12-12 11:10:00,30.8,30.8,30.74,30.74,30000.0,30.8,30.8,30.74,30.74,30000.0
2022-12-12 11:15:00,30.74,30.74,30.68,30.68,60000.0,30.74,30.74,30.68,30.68,60000.0
2022-12-12 11:20:00,30.73,30.76,30.73,30.76,60000.0,30.73,30.76,30.73,30.76,60000.0
2022-12-12 11:25:00,30.76,30.76,30.73,30.74,50000.0,30.76,30.76,30.73,30.74,50000.0
2022-12-12 11:30:00,30.72,30.72,30.71,30.71,20000.0,30.72,30.72,30.71,30.71,20000.0
2022-12-12 11:35:00,30.74,30.74,30.74,30.74,10000.0,30.74,30.74,30.74,30.74,10000.0
2022-12-12 11:40:00,30.74,30.74,30.74,30.74,0.0,30.74,30.74,30.74,30.74,0.0
2022-12-12 11:45:00,30.74,30.8,30.74,30.8,15000.0,30.74,30.8,30.74,30.8,15000.0
2022-12-12 11:50:00,30.79,30.8,30.79,30.8,20000.0,30.79,30.8,30.79,30.8,20000.0
2022-12-12 11:55:00,30.84,30.84,30.84,30.84,10000.0,30.84,30.84,30.84,30.84,10000.0
2022-12-12 12:00:00,30.87,30.87,30.85,30.86,242500.0,30.87,30.87,30.85,30.86,242500.0
2022-12-12 12:05:00,30.85,30.85,30.85,30.85,5000.0,30.85,30.85,30.85,30.85,5000.0
2022-12-12 12:10:00,30.82,30.85,30.82,30.85,10000.0,30.82,30.85,30.82,30.85,10000.0
2022-12-12 12:15:00,30.86,30.86,30.86,30.86,5000.0,30.86,30.86,30.86,30.86,5000.0
2022-12-12 12:20:00,30.82,30.87,30.82,30.87,60050.0,30.82,30.87,30.82,30.87,60050.0
2022-12-12 12:25:00,30.85,30.9,30.85,30.89,22500.0,30.85,30.9,30.85,30.89,22500.0
2022-12-12 12:30:00,30.85,30.85,30.85,30.85,5000.0,30.85,30.85,30.85,30.85,5000.0
2022-12-12 12:35:00,30.89,30.89,30.87,30.87,10000.0,30.89,30.89,30.87,30.87,10000.0
2022-12-12 12:40:00,30.87,30.89,30.87,30.89,36200.0,30.87,30.89,30.87,30.89,36200.0
2022-12-12 12:45:00,30.92,30.96,30.89,30.94,57400.0,30.92,30.96,30.89,30.94,57400.0
2022-12-12 12:50:00,30.94,31.04,30.89,31.01,167850.0,30.94,31.04,30.89,31.01,167850.0
2022-12-12 12:55:00,31.05,31.05,31.04,31.04,10000.0,31.05,31.05,31.04,31.04,10000.0
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 13:05:00,31.04,31.04,31.04,31.04,0.0,31.04,31.04,31.04,31.04,0.0
2022-12-12 13:10:00,30.96,30.96,30.96,30.96,10000.0,30.96,30.96,30.96,30.96,10000.0
2022-12-12 13:15:00,30.94,30.94,30.9,30.92,30950.0,30.94,30.94,30.9,30.92,30950.0
2022-12-12 13:20:00,30.98,30.98,30.86,30.86,89100.0,30.98,30.98,30.86,30.86,89100.0
2022-12-12 13:25:00,30.92,30.94,30.91,30.94,20000.0,30.92,30.94,30.91,30.94,20000.0
2022-12-12 13:30:00,30.93,30.98,30.93,30.98,35000.0,30.93,30.98,30.93,30.98,35000.0
2022-12-12 13:35:00,31.02,31.02,30.97,30.97,92850.0,31.02,31.02,30.97,30.97,92850.0
2022-12-12 13:40:00,30.98,30.99,30.98,30.99,10000.0,30.98,30.99,30.98,30.99,10000.0
2022-12-12 13:45:00,30.98,30.98,30.98,30.98,25000.0,30.98,30.98,30.98,30.98,25000.0
2022-12-12 13:50:00,30.97,30.97,30.9,30.91,85800.0,30.97,30.97,30.9,30.91,85800.0
2022-12-12 13:55:00,30.91,30.91,30.91,30.91,48250.0,30.91,30.91,30.91,30.91,48250.0
2022-12-12 14:00:00,30.92,30.92,30.88,30.91,40000.0,30.92,30.92,30.88,30.91,40000.0
2022-12-12 14:05:00,30.94,30.97,30.94,30.97,28850.0,30.94,30.97,30.94,30.97,28850.0
2022-12-12 14:10:00,30.96,30.96,30.96,30.96,5000.0,30.96,30.96,30.96,30.96,5000.0
2022-12-12 14:15:00,30.97,30.98,30.97,30.98,25000.0,30.97,30.98,30.97,30.98,25000.0
2022-12-12 14:20:00,31.0,31.01,30.99,31.0,65000.0,31.0,31.01,30.99,31.0,65000.0
2022-12-12 14:25:00,30.98,31.02,30.98,31.02,44800.0,30.98,31.02,30.98,31.02,44800.0
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 14:35:00,31.02,31.02,31.02,31.02,0.0,31.02,31.02,31.02,31.02,0.0
2022-12-12 14:40:00,31.01,31.04,31.01,31.04,15000.0,31.01,31.04,31.01,31.04,15000.0
2022-12-12 14:45:00,31.02,31.02,31.02,31.02,20750.0,31.02,31.02,31.02,31.02,20750.0
2022-12-12 14:50:00,31.04,31.1,31.04,31.08,130850.0,31.04,31.1,31.04,31.08,130850.0
2022-12-12 14:55:00,31.1,31.16,31.1,31.16,91200.0,31.1,31.16,31.1,31.16,91200.0
2022-12-12 15:00:00,31.16,31.18,31.16,31.18,10000.0,31.16,31.18,31.16,31.18,10000.0
2022-12-12 15:05:00,31.2,31.24,31.2,31.22,106600.0,31.2,31.24,31.2,31.22,106600.0
2022-12-12 15:10:00,31.24,31.26,31.22,31.22,110000.0,31.24,31.26,31.22,31.22,110000.0
2022-12-12 15:15:00,31.22,31.24,31.19,31.23,96000.0,31.22,31.24,31.19,31.23,96000.0
2022-12-12 15:20:00,31.21,31.27,31.2,31.27,105000.0,31.21,31.27,31.2,31.27,105000.0
2022-12-12 15:25:00,31.27,31.28,31.25,31.28,66300.0,31.27,31.28,31.25,31.28,66300.0
2022-12-12 15:30:00,31.28,31.31,31.25,31.27,117050.0,31.28,31.31,31.25,31.27,117050.0
2022-12-12 15:35:00,31.26,31.26,31.23,31.24,110000.0,31.26,31.26,31.23,31.24,110000.0
2022-12-12 15:40:00,31.24,31.24,31.2,31.2,40000.0,31.24,31.24,31.2,31.2,40000.0
2022-12-12 15:45:00,31.19,31.21,31.19,31.2,150800.0,31.19,31.21,31.19,31.2,150800.0
2022-12-12 15:50:00,31.22,31.23,31.17,31.21,147400.0,31.22,31.23,31.17,31.21,147400.0
2022-12-12 15:55:00,31.21,31.3,31.21,31.23,687200.0,31.21,31.3,31.21,31.23,687200.0
2022-12-13 09:30:00,32.2,32.21,32.0,32.12,250650.0,32.2,32.21,32.0,32.12,250650.0
2022-12-13 09:35:00,32.18,32.2,32.1,32.16,170700.0,32.18,32.2,32.1,32.16,170700.0
2022-12-13 09:40:00,32.12,32.29,32.12,32.28,100000.0,32.12,32.29,32.12,32.28,100000.0
2022-12-13 09:45:00,32.25,32.25,31.96,31.96,162950.0,32.25,32.25,31.96,31.96,162950.0
2022-12-13 09:50:00,31.9,32.04,31.87,32.04,41000.0,31.9,32.04,31.87,32.04,41000.0
2022-12-13 09:55:00,31.98,31.98,31.96,31.98,63850.0,31.98,31.98,31.96,31.98,63850.0
2022-12-13 10:00:00,31.85,31.91,31.8,31.91,84750.0,31.85,31.91,31.8,31.91,84750.0
2022-12-13 10:05:00,31.84,31.99,31.84,31.99,30000.0,31.84,31.99,31.84,31.99,30000.0
2022-12-13 10:10:00,31.94,31.94,31.86,31.86,114200.0,31.94,31.94,31.86,31.86,114200.0
2022-12-13 10:15:00,31.78,31.91,31.78,31.82,27500.0,31.78,31.91,31.78,31.82,27500.0
2022-12-13 10:20:00,31.71,31.72,31.55,31.56,35000.0,31.71,31.72,31.55,31.56,35000.0
2022-12-13 10:25:00,31.54,31.6,31.54,31.56,27500.0,31.54,31.6,31.54,31.56,27500.0
2022-12-13 10:30:00,31.56,31.56,31.56,31.56,0.0,31.56,31.56,31.56,31.56,0.0
2022-12-13 10:35:00,31.58,31.58,31.52,31.52,16850.0,31.58,31.58,31.52,31.52,16850.0
2022-12-13 10:40:00,31.52,31.58,31.52,31.56,52500.0,31.52,31.58,31.52,31.56,52500.0
2022-12-13 10:45:00,31.53,31.57,31.52,31.52,30000.0,31.53,31.57,31.52,31.52,30000.0
2022-12-13 10:50:00,31.55,31.55,31.55,31.55,5100.0,31.55,31.55,31.55,31.55,5100.0
2022-12-13 10:55:00,31.59,31.59,31.59,31.59,5000.0,31.59,31.59,31.59,31.59,5000.0
2022-12-13 11:00:00,31.59,31.59,31.59,31.59,0.0,31.59,31.59,31.59,31.59,0.0
2022-12-13 11:05:00,31.51,31.51,31.48,31.5,25500.0,31.51,31.51,31.48,31.5,25500.0
2022-12-13 11:10:00,31.57,31.59,31.52,31.59,25000.0,31.57,31.59,31.52,31.59,25000.0
2022-12-13 11:15:00,31.64,31.66,31.57,31.61,30000.0,31.64,31.66,31.57,31.61,30000.0
2022-12-13 11:20:00,31.62,31.62,31.51,31.51,10000.0,31.62,31.62,31.51,31.51,10000.0
2022-12-13 11:25:00,31.49,31.49,31.49,31.49,5000.0,31.49,31.49,31.49,31.49,5000.0
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 11:35:00,31.61,31.61,31.61,31.61,0.0,31.61,31.61,31.61,31.61,0.0
2022-12-13 11:40:00,31.53,31.53,31.47,31.48,24200.0,31.53,31.53,31.47,31.48,24200.0
2022-12-13 11:45:00,31.44,31.44,31.4,31.4,14800.0,31.44,31.44,31.4,31.4,14800.0
2022-12-13 11:50:00,31.29,31.29,31.29,31.29,5650.0,31.29,31.29,31.29,31.29,5650.0
2022-12-13 11:55:00,31.29,31.34,31.28,31.34,27950.0,31.29,31.34,31.28,31.34,27950.0
2022-12-13 12:00:00,31.31,31.37,31.31,31.37,20000.0,31.31,31.37,31.31,31.37,20000.0
2022-12-13 12:05:00,31.37,31.44,31.35,31.39,26750.0,31.37,31.44,31.35,31.39,26750.0
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 12:15:00,31.21,31.21,31.21,31.21,0.0,31.21,31.21,31.21,31.21,0.0
2022-12-13 12:20:00,31.21,31.21,31.21,31.21,0.0,31.21,31.21,31.21,31.21,0.0
2022-12-13 12:25:00,31.18,31.18,31.16,31.16,12500.0,31.18,31.18,31.16,31.16,12500.0
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 12:35:00,31.16,31.16,31.16,31.16,0.0,31.16,31.16,31.16,31.16,0.0
2022-12-13 12:40:00,31.26,31.26,31.14,31.14,64350.0,31.26,31.26,31.14,31.14,64350.0
2022-12-13 12:45:00,31.15,31.15,31.15,31.15,5000.0,31.15,31.15,31.15,31.15,5000.0
2022-12-13 12:50:00,31.13,31.13,31.12,31.12,35000.0,31.13,31.13,31.12,31.12,35000.0
2022-12-13 12:55:00,31.09,31.11,31.08,31.11,30000.0,31.09,31.11,31.08,31.11,30000.0
2022-12-13 13:00:00,31.18,31.18,31.18,31.18,5000.0,31.18,31.18,31.18,31.18,5000.0
2022-12-13 13:05:00,31.19,31.19,31.13,31.13,68000.0,31.19,31.19,31.13,31.13,68000.0
2022-12-13 13:10:00,31.17,31.21,31.16,31.21,30050.0,31.17,31.21,31.16,31.21,30050.0
2022-12-13 13:15:00,31.19,31.24,31.19,31.24,10000.0,31.19,31.24,31.19,31.24,10000.0
2022-12-13 13:20:00,31.24,31.3,31.22,31.3,30000.0,31.24,31.3,31.22,31.3,30000.0
2022-12-13 13:25:00,31.27,31.27,31.21,31.21,55000.0,31.27,31.27,31.21,31.21,55000.0
2022-12-13 13:30:00,31.28,31.29,31.25,31.25,21000.0,31.28,31.29,31.25,31.25,21000.0
2022-12-13 13:35:00,31.19,31.19,31.19,31.19,5000.0,31.19,31.19,31.19,31.19,5000.0
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 13:45:00,31.22,31.22,31.22,31.22,0.0,31.22,31.22,31.22,31.22,0.0
2022-12-13 13:50:00,31.19,31.19,31.15,31.15,15000.0,31.19,31.19,31.15,31.15,15000.0
2022-12-13 13:55:00,31.13,31.17,31.13,31.16,73550.0,31.13,31.17,31.13,31.16,73550.0
2022-12-13 14:00:00,31.2,31.22,31.19,31.21,69000.0,31.2,31.22,31.19,31.21,69000.0
2022-12-13 14:05:00,31.21,31.21,31.17,31.17,15000.0,31.21,31.21,31.17,31.17,15000.0
2022-12-13 14:10:00,31.17,31.17,31.17,31.17,0.0,31.17,31.17,31.17,31.17,0.0
2022-12-13 14:15:00,31.2,31.2,31.15,31.15,76700.0,31.2,31.2,31.15,31.15,76700.0
2022-12-13 14:20:00,31.19,31.19,31.11,31.11,10000.0,31.19,31.19,31.11,31.11,10000.0
2022-12-13 14:25:00,31.16,31.16,31.12,31.15,30000.0,31.16,31.16,31.12,31.15,30000.0
2022-12-13 14:30:00,31.13,31.14,31.13,31.14,10000.0,31.13,31.14,31.13,31.14,10000.0
2022-12-13 14:35:00,31.13,31.19,31.13,31.19,10000.0,31.13,31.19,31.13,31.19,10000.0
2022-12-13 14:40:00,31.16,31.21,31.16,31.21,70700.0,31.16,31.21,31.16,31.21,70700.0
2022-12-13 14:45:00,31.23,31.24,31.22,31.22,20000.0,31.23,31.24,31.22,31.22,20000.0
2022-12-13 14:50:00,31.2,31.2,31.1,31.1,25450.0,31.2,31.2,31.1,31.1,25450.0
2022-12-13 14:55:00,31.08,31.08,31.04,31.04,30000.0,31.08,31.08,31.04,31.04,30000.0
2022-12-13 15:00:00,31.03,31.03,30.92,30.93,263200.0,31.03,31.03,30.92,30.93,263200.0
2022-12-13 15:05:00,30.95,31.02,30.95,31.0,35000.0,30.95,31.02,30.95,31.0,35000.0
2022-12-13 15:10:00,30.96,30.98,30.95,30.97,37500.0,30.96,30.98,30.95,30.97,37500.0
2022-12-13 15:15:00,30.97,31.05,30.97,31.02,65000.0,30.97,31.05,30.97,31.02,65000.0
2022-12-13 15:20:00,31.02,31.03,31.01,31.01,20000.0,31.02,31.03,31.01,31.01,20000.0
2022-12-13 15:25:00,31.05,31.05,30.98,31.04,56000.0,31.05,31.05,30.98,31.04,56000.0
2022-12-13 15:30:00,31.02,31.11,31.02,31.11,61900.0,31.02,31.11,31.02,31.11,61900.0
2022-12-13 15:35:00,31.11,31.11,31.01,31.03,100200.0,31.11,31.11,31.01,31.03,100200.0
2022-12-13 15:40:00,31.03,31.07,31.01,31.07,110050.0,31.03,31.07,31.01,31.07,110050.0
2022-12-13 15:45:00,31.11,31.12,31.05,31.07,90000.0,31.11,31.12,31.05,31.07,90000.0
2022-12-13 15:50:00,31.08,31.13,31.06,31.07,150000.0,31.08,31.13,31.06,31.07,150000.0
2022-12-13 15:55:00,31.09,31.09,30.94,30.98,383550.0,31.09,31.09,30.94,30.98,383550.0
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 09:35:00,30.96,30.96,30.96,30.96,0.0,30.96,30.96,30.96,30.96,0.0
2022-12-14 09:40:00,31.0,31.03,31.0,31.03,10150.0,31.0,31.03,31.0,31.03,10150.0
2022-12-14 09:45:00,31.03,31.03,30.81,30.97,50000.0,31.03,31.03,30.81,30.97,50000.0
2022-12-14 09:50:00,30.98,30.98,30.98,30.98,10000.0,30.98,30.98,30.98,30.98,10000.0
2022-12-14 09:55:00,31.07,31.08,31.01,31.08,35000.0,31.07,31.08,31.01,31.08,35000.0
2022-12-14 10:00:00,31.08,31.2,31.05,31.05,67750.0,31.08,31.2,31.05,31.05,67750.0
2022-12-14 10:05:00,31.07,31.07,31.07,31.07,5000.0,31.07,31.07,31.07,31.07,5000.0
2022-12-14 10:10:00,31.07,31.07,31.07,31.07,0.0,31.07,31.07,31.07,31.07,0.0
2022-12-14 10:15:00,31.0,31.0,31.0,31.0,5000.0,31.0,31.0,31.0,31.0,5000.0
2022-12-14 10:20:00,31.02,31.02,30.94,30.94,35000.0,31.02,31.02,30.94,30.94,35000.0
2022-12-14 10:25:00,30.94,30.94,30.94,30.94,5000.0,30.94,30.94,30.94,30.94,5000.0
2022-12-14 10:30:00,30.95,30.96,30.95,30.96,11100.0,30.95,30.96,30.95,30.96,11100.0
2022-12-14 10:35:00,30.94,30.94,30.92,30.92,10000.0,30.94,30.94,30.92,30.92,10000.0
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 10:45:00,30.96,30.96,30.96,30.96,0.0,30.96,30.96,30.96,30.96,0.0
2022-12-14 10:50:00,30.96,30.96,30.96,30.96,0.0,30.96,30.96,30.96,30.96,0.0
2022-12-14 10:55:00,30.96,30.98,30.87,30.87,67500.0,30.96,30.98,30.87,30.87,67500.0
2022-12-14 11:00:00,30.95,30.98,30.9,30.96,35000.0,30.95,30.98,30.9,30.96,35000.0
2022-12-14 11:05:00,30.94,30.94,30.92,30.92,20000.0,30.94,30.94,30.92,30.92,20000.0
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 11:15:00,30.92,30.92,30.92,30.92,0.0,30.92,30.92,30.92,30.92,0.0
2022-12-14 11:20:00,30.96,30.98,30.96,30.98,15000.0,30.96,30.98,30.96,30.98,15000.0
2022-12-14 11:25:00,31.0,31.0,31.0,31.0,7900.0,31.0,31.0,31.0,31.0,7900.0
2022-12-14 11:30:00,31.02,31.02,31.02,31.02,5000.0,31.02,31.02,31.02,31.02,5000.0
2022-12-14 11:35:00,31.04,31.07,31.02,31.05,45700.0,31.04,31.07,31.02,31.05,45700.0
2022-12-14 11:40:00,31.02,31.02,31.01,31.01,35000.0,31.02,31.02,31.01,31.01,35000.0
2022-12-14 11:45:00,31.01,31.01,31.01,31.01,5000.0,31.01,31.01,31.01,31.01,5000.0
2022-12-14 11:50:00,31.01,31.01,31.01,31.01,5000.0,31.01,31.01,31.01,31.01,5000.0
2022-12-14 11:55:00,30.99,31.01,30.99,31.0,15000.0,30.99,31.01,30.99,31.0,15000.0
2022-12-14 12:00:00,30.97,30.97,30.92,30.92,35000.0,30.97,30.97,30.92,30.92,35000.0
2022-12-14 12:05:00,30.97,30.97,30.97,30.97,15000.0,30.97,30.97,30.97,30.97,15000.0
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 12:15:00,30.99,30.99,30.99,30.99,0.0,30.99,30.99,30.99,30.99,0.0
2022-12-14 12:20:00,30.97,30.97,30.97,30.97,5000.0,30.97,30.97,30.97,30.97,5000.0
2022-12-14 12:25:00,30.96,30.96,30.94,30.94,10000.0,30.96,30.96,30.94,30.94,10000.0
2022-12-14 12:30:00,30.94,30.94,30.94,30.94,0.0,30.94,30.94,30.94,30.94,0.0
2022-12-14 12:35:00,30.93,30.98,30.93,30.98,35000.0,30.93,30.98,30.93,30.98,35000.0
2022-12-14 12:40:00,30.96,30.96,30.96,30.96,10000.0,30.96,30.96,30.96,30.96,10000.0
2022-12-14 12:45:00,30.95,30.97,30.95,30.95,20000.0,30.95,30.97,30.95,30.95,20000.0
2022-12-14 12:50:00,30.95,30.97,30.95,30.97,20000.0,30.95,30.97,30.95,30.97,20000.0
2022-12-14 12:55:00,30.93,30.97,30.93,30.94,41150.0,30.93,30.97,30.93,30.94,41150.0
2022-12-14 13:00:00,30.94,30.94,30.94,30.94,5000.0,30.94,30.94,30.94,30.94,5000.0
2022-12-14 13:05:00,30.98,30.98,30.91,30.95,27000.0,30.98,30.98,30.91,30.95,27000.0
2022-12-14 13:10:00,30.93,30.97,30.92,30.94,23250.0,30.93,30.97,30.92,30.94,23250.0
2022-12-14 13:15:00,30.93,30.93,30.87,30.87,44950.0,30.93,30.93,30.87,30.87,44950.0
2022-12-14 13:20:00,30.89,30.89,30.89,30.89,6000.0,30.89,30.89,30.89,30.89,6000.0
2022-12-14 13:25:00,30.9,30.9,30.85,30.85,10000.0,30.9,30.9,30.85,30.85,10000.0
2022-12-14 13:30:00,30.85,30.85,30.85,30.85,0.0,30.85,30.85,30.85,30.85,0.0
2022-12-14 13:35:00,30.97,30.99,30.97,30.99,10000.0,30.97,30.99,30.97,30.99,10000.0
2022-12-14 13:40:00,30.98,30.98,30.98,30.98,13050.0,30.98,30.98,30.98,30.98,13050.0
2022-12-14 13:45:00,30.99,31.0,30.99,31.0,10000.0,30.99,31.0,30.99,31.0,10000.0
2022-12-14 13:50:00,30.96,30.96,30.94,30.94,15000.0,30.96,30.96,30.94,30.94,15000.0
2022-12-14 13:55:00,30.99,30.99,30.99,30.99,5000.0,30.99,30.99,30.99,30.99,5000.0
2022-12-14 14:00:00,30.95,30.95,30.6,30.6,156000.0,30.95,30.95,30.6,30.6,156000.0
2022-12-14 14:05:00,30.66,30.73,30.56,30.56,80750.0,30.66,30.73,30.56,30.56,80750.0
2022-12-14 14:10:00,30.56,30.77,30.54,30.77,400550.0,30.56,30.77,30.54,30.77,400550.0
2022-12-14 14:15:00,30.69,30.7,30.68,30.68,15000.0,30.69,30.7,30.68,30.68,15000.0
2022-12-14 14:20:00,30.66,30.69,30.66,30.66,46500.0,30.66,30.69,30.66,30.66,46500.0
2022-12-14 14:25:00,30.65,30.66,30.65,30.65,15000.0,30.65,30.66,30.65,30.65,15000.0
2022-12-14 14:30:00,30.69,30.69,30.42,30.42,303350.0,30.69,30.69,30.42,30.42,303350.0
2022-12-14 14:35:00,30.38,30.54,30.38,30.54,55500.0,30.38,30.54,30.38,30.54,55500.0
2022-12-14 14:40:00,30.58,30.79,30.47,30.74,55000.0,30.58,30.79,30.47,30.74,55000.0
2022-12-14 14:45:00,30.65,30.67,30.65,30.67,15000.0,30.65,30.67,30.65,30.67,15000.0
2022-12-14 14:50:00,30.8,30.8,30.72,30.72,10200.0,30.8,30.8,30.72,30.72,10200.0
2022-12-14 14:55:00,30.71,30.86,30.71,30.86,13150.0,30.71,30.86,30.71,30.86,13150.0
2022-12-14 15:00:00,30.79,30.98,30.74,30.93,34050.0,30.79,30.98,30.74,30.93,34050.0
2022-12-14 15:05:00,30.91,30.91,30.91,30.91,5000.0,30.91,30.91,30.91,30.91,5000.0
2022-12-14 15:10:00,30.92,31.04,30.92,31.01,68700.0,30.92,31.04,30.92,31.01,68700.0
2022-12-14 15:15:00,30.94,30.95,30.91,30.91,31950.0,30.94,30.95,30.91,30.91,31950.0
2022-12-14 15:20:00,30.9,30.91,30.85,30.91,20000.0,30.9,30.91,30.85,30.91,20000.0
2022-12-14 15:25:00,30.88,30.88,30.7,30.7,51550.0,30.88,30.88,30.7,30.7,51550.0
2022-12-14 15:30:00,30.65,30.7,30.62,30.62,44200.0,30.65,30.7,30.62,30.62,44200.0
2022-12-14 15:35:00,30.65,30.73,30.63,30.73,135250.0,30.65,30.73,30.63,30.73,135250.0
2022-12-14 15:40:00,30.74,30.8,30.72,30.8,85000.0,30.74,30.8,30.72,30.8,85000.0
2022-12-14 15:45:00,30.77,30.79,30.76,30.76,75050.0,30.77,30.79,30.76,30.76,75050.0
2022-12-14 15:50:00,30.81,30.9,30.81,30.89,110750.0,30.81,30.9,30.81,30.89,110750.0
2022-12-14 15:55:00,30.85,30.85,30.76,30.76,279250.0,30.85,30.85,30.76,30.76,279250.0
2022-12-15 09:30:00,30.37,30.37,30.17,30.2,103250.0,30.37,30.37,30.17,30.2,103250.0
2022-12-15 09:35:00,30.19,30.25,30.19,30.19,369050.0,30.19,30.25,30.19,30.19,369050.0
2022-12-15 09:40:00,30.2,30.21,30.14,30.21,105000.0,30.2,30.21,30.14,30.21,105000.0
2022-12-15 09:45:00,30.18,30.18,30.14,30.15,100000.0,30.18,30.18,30.14,30.15,100000.0
2022-12-15 09:50:00,30.16,30.18,30.13,30.13,143950.0,30.16,30.18,30.13,30.13,143950.0
2022-12-15 09:55:00,30.13,30.14,30.02,30.03,170400.0,30.13,30.14,30.02,30.03,170400.0
2022-12-15 10:00:00,30.04,30.07,30.02,30.05,137950.0,30.04,30.07,30.02,30.05,137950.0
2022-12-15 10:05:00,30.02,30.06,30.0,30.04,175000.0,30.02,30.06,30.0,30.04,175000.0
2022-12-15 10:10:00,30.04,30.04,30.01,30.03,50000.0,30.04,30.04,30.01,30.03,50000.0
2022-12-15 10:15:00,30.03,30.04,29.95,30.04,143200.0,30.03,30.04,29.95,30.04,143200.0
2022-12-15 10:20:00,30.01,30.01,29.98,29.99,52900.0,30.01,30.01,29.98,29.99,52900.0
2022-12-15 10:25:00,30.0,30.06,29.99,29.99,50000.0,30.0,30.06,29.99,29.99,50000.0
2022-12-15 10:30:00,30.03,30.06,29.99,30.06,75050.0,30.03,30.06,29.99,30.06,75050.0
2022-12-15 10:35:00,30.06,30.07,30.06,30.06,25000.0,30.06,30.07,30.06,30.06,25000.0
2022-12-15 10:40:00,30.09,30.1,30.05,30.05,76700.0,30.09,30.1,30.05,30.05,76700.0
2022-12-15 10:45:00,29.95,30.01,29.93,29.93,36800.0,29.95,30.01,29.93,29.93,36800.0
2022-12-15 10:50:00,29.94,29.94,29.86,29.88,134050.0,29.94,29.94,29.86,29.88,134050.0
2022-12-15 10:55:00,29.88,29.9,29.84,29.84,67000.0,29.88,29.9,29.84,29.84,67000.0
2022-12-15 11:00:00,29.85,29.85,29.85,29.85,10450.0,29.85,29.85,29.85,29.85,10450.0
2022-12-15 11:05:00,29.86,29.86,29.75,29.75,40000.0,29.86,29.86,29.75,29.75,40000.0
2022-12-15 11:10:00,29.75,29.78,29.74,29.74,37700.0,29.75,29.78,29.74,29.74,37700.0
2022-12-15 11:15:00,29.73,29.75,29.64,29.75,145750.0,29.73,29.75,29.64,29.75,145750.0
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 11:25:00,29.75,29.75,29.75,29.75,0.0,29.75,29.75,29.75,29.75,0.0
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 11:35:00,29.83,29.83,29.83,29.83,0.0,29.83,29.83,29.83,29.83,0.0
2022-12-15 11:40:00,29.84,29.84,29.81,29.84,32500.0,29.84,29.84,29.81,29.84,32500.0
2022-12-15 11:45:00,29.84,29.84,29.77,29.77,15000.0,29.84,29.84,29.77,29.77,15000.0
2022-12-15 11:50:00,29.76,29.78,29.76,29.78,20000.0,29.76,29.78,29.76,29.78,20000.0
2022-12-15 11:55:00,29.78,29.78,29.78,29.78,10000.0,29.78,29.78,29.78,29.78,10000.0
2022-12-15 12:00:00,29.79,29.8,29.78,29.8,24900.0,29.79,29.8,29.78,29.8,24900.0
2022-12-15 12:05:00,29.77,29.79,29.77,29.78,15000.0,29.77,29.79,29.77,29.78,15000.0
2022-12-15 12:10:00,29.79,29.79,29.79,29.79,5000.0,29.79,29.79,29.79,29.79,5000.0
2022-12-15 12:15:00,29.75,29.82,29.75,29.82,20000.0,29.75,29.82,29.75,29.82,20000.0
2022-12-15 12:20:00,29.82,29.82,29.82,29.82,5000.0,29.82,29.82,29.82,29.82,5000.0
2022-12-15 12:25:00,29.8,29.8,29.74,29.74,34100.0,29.8,29.8,29.74,29.74,34100.0
2022-12-15 12:30:00,29.76,29.87,29.76,29.84,67850.0,29.76,29.87,29.76,29.84,67850.0
2022-12-15 12:35:00,29.81,29.81,29.75,29.76,43400.0,29.81,29.81,29.75,29.76,43400.0
2022-12-15 12:40:00,29.74,29.76,29.74,29.76,25000.0,29.74,29.76,29.74,29.76,25000.0
2022-12-15 12:45:00,29.74,29.74,29.74,29.74,5000.0,29.74,29.74,29.74,29.74,5000.0
2022-12-15 12:50:00,29.72,29.72,29.71,29.71,20000.0,29.72,29.72,29.71,29.71,20000.0
2022-12-15 12:55:00,29.71,29.71,29.67,29.67,25450.0,29.71,29.71,29.67,29.67,25450.0
2022-12-15 13:00:00,29.67,29.67,29.67,29.67,5000.0,29.67,29.67,29.67,29.67,5000.0
2022-12-15 13:05:00,29.65,29.65,29.57,29.6,82050.0,29.65,29.65,29.57,29.6,82050.0
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 13:15:00,29.64,29.64,29.64,29.64,0.0,29.64,29.64,29.64,29.64,0.0
2022-12-15 13:20:00,29.63,29.63,29.59,29.61,106000.0,29.63,29.63,29.59,29.61,106000.0
2022-12-15 13:25:00,29.6,29.68,29.6,29.68,45000.0,29.6,29.68,29.6,29.68,45000.0
2022-12-15 13:30:00,29.67,29.73,29.66,29.73,91000.0,29.67,29.73,29.66,29.73,91000.0
2022-12-15 13:35:00,29.71,29.71,29.71,29.71,20250.0,29.71,29.71,29.71,29.71,20250.0
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 13:45:00,29.75,29.75,29.75,29.75,0.0,29.75,29.75,29.75,29.75,0.0
2022-12-15 13:50:00,29.72,29.72,29.72,29.72,5050.0,29.72,29.72,29.72,29.72,5050.0
2022-12-15 13:55:00,29.73,29.73,29.73,29.73,10000.0,29.73,29.73,29.73,29.73,10000.0
2022-12-15 14:00:00,29.7,29.74,29.7,29.71,30050.0,29.7,29.74,29.7,29.71,30050.0
2022-12-15 14:05:00,29.66,29.67,29.65,29.65,20000.0,29.66,29.67,29.65,29.65,20000.0
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 14:15:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2022-12-15 14:20:00,29.62,29.63,29.62,29.63,13250.0,29.62,29.63,29.62,29.63,13250.0
2022-12-15 14:25:00,29.65,29.67,29.63,29.67,25000.0,29.65,29.67,29.63,29.67,25000.0
2022-12-15 14:30:00,29.65,29.65,29.65,29.65,10000.0,29.65,29.65,29.65,29.65,10000.0
2022-12-15 14:35:00,29.65,29.66,29.64,29.66,15150.0,29.65,29.66,29.64,29.66,15150.0
2022-12-15 14:40:00,29.68,29.77,29.68,29.76,90200.0,29.68,29.77,29.68,29.76,90200.0
2022-12-15 14:45:00,29.72,29.72,29.72,29.72,5000.0,29.72,29.72,29.72,29.72,5000.0
2022-12-15 14:50:00,29.7,29.71,29.68,29.71,32500.0,29.7,29.71,29.68,29.71,32500.0
2022-12-15 14:55:00,29.68,29.69,29.68,29.69,25000.0,29.68,29.69,29.68,29.69,25000.0
2022-12-15 15:00:00,29.72,29.77,29.71,29.74,90000.0,29.72,29.77,29.71,29.74,90000.0
2022-12-15 15:05:00,29.73,29.78,29.73,29.76,25750.0,29.73,29.78,29.73,29.76,25750.0
2022-12-15 15:10:00,29.8,29.8,29.74,29.75,65000.0,29.8,29.8,29.74,29.75,65000.0
2022-12-15 15:15:00,29.74,29.79,29.73,29.76,131300.0,29.74,29.79,29.73,29.76,131300.0
2022-12-15 15:20:00,29.74,29.75,29.73,29.74,60000.0,29.74,29.75,29.73,29.74,60000.0
2022-12-15 15:25:00,29.75,29.78,29.75,29.78,32500.0,29.75,29.78,29.75,29.78,32500.0
2022-12-15 15:30:00,29.77,29.77,29.74,29.77,85050.0,29.77,29.77,29.74,29.77,85050.0
2022-12-15 15:35:00,29.78,29.78,29.74,29.76,70500.0,29.78,29.78,29.74,29.76,70500.0
2022-12-15 15:40:00,29.76,29.76,29.67,29.67,50000.0,29.76,29.76,29.67,29.67,50000.0
2022-12-15 15:45:00,29.67,29.7,29.65,29.7,75000.0,29.67,29.7,29.65,29.7,75000.0
2022-12-15 15:50:00,29.69,29.76,29.69,29.74,100000.0,29.69,29.76,29.69,29.74,100000.0
2022-12-15 15:55:00,29.72,29.78,29.71,29.78,286350.0,29.72,29.78,29.71,29.78,286350.0
2022-12-16 09:30:00,29.43,29.6,29.43,29.6,952800.0,29.43,29.6,29.43,29.6,952800.0
2022-12-16 09:35:00,29.53,29.53,29.42,29.51,261500.0,29.53,29.53,29.42,29.51,261500.0
2022-12-16 09:40:00,29.49,29.6,29.49,29.6,120000.0,29.49,29.6,29.49,29.6,120000.0
2022-12-16 09:45:00,29.64,29.69,29.61,29.69,92850.0,29.64,29.69,29.61,29.69,92850.0
2022-12-16 09:50:00,29.7,29.71,29.64,29.65,136750.0,29.7,29.71,29.64,29.65,136750.0
2022-12-16 09:55:00,29.67,29.67,29.55,29.55,37500.0,29.67,29.67,29.55,29.55,37500.0
2022-12-16 10:00:00,29.55,29.55,29.42,29.42,55350.0,29.55,29.55,29.42,29.42,55350.0
2022-12-16 10:05:00,29.37,29.37,29.37,29.37,5000.0,29.37,29.37,29.37,29.37,5000.0
2022-12-16 10:10:00,29.36,29.36,29.34,29.34,93100.0,29.36,29.36,29.34,29.34,93100.0
2022-12-16 10:15:00,29.34,29.35,29.34,29.35,11150.0,29.34,29.35,29.34,29.35,11150.0
2022-12-16 10:20:00,29.32,29.34,29.25,29.25,65000.0,29.32,29.34,29.25,29.25,65000.0
2022-12-16 10:25:00,29.24,29.24,29.12,29.12,184450.0,29.24,29.24,29.12,29.12,184450.0
2022-12-16 10:30:00,29.13,29.19,29.13,29.16,35000.0,29.13,29.19,29.13,29.16,35000.0
2022-12-16 10:35:00,29.17,29.22,29.17,29.22,45000.0,29.17,29.22,29.17,29.22,45000.0
2022-12-16 10:40:00,29.19,29.2,29.18,29.2,20000.0,29.19,29.2,29.18,29.2,20000.0
2022-12-16 10:45:00,29.19,29.19,29.17,29.17,10000.0,29.19,29.19,29.17,29.17,10000.0
2022-12-16 10:50:00,29.2,29.2,29.2,29.2,10000.0,29.2,29.2,29.2,29.2,10000.0
2022-12-16 10:55:00,29.22,29.24,29.22,29.24,20000.0,29.22,29.24,29.22,29.24,20000.0
2022-12-16 11:00:00,29.24,29.24,29.19,29.19,10000.0,29.24,29.24,29.19,29.19,10000.0
2022-12-16 11:05:00,29.22,29.29,29.21,29.26,172100.0,29.22,29.29,29.21,29.26,172100.0
2022-12-16 11:10:00,29.24,29.31,29.24,29.31,60000.0,29.24,29.31,29.24,29.31,60000.0
2022-12-16 11:15:00,29.33,29.33,29.28,29.28,195000.0,29.33,29.33,29.28,29.28,195000.0
2022-12-16 11:20:00,29.26,29.28,29.23,29.26,60000.0,29.26,29.28,29.23,29.26,60000.0
2022-12-16 11:25:00,29.25,29.25,29.23,29.23,59000.0,29.25,29.25,29.23,29.23,59000.0
2022-12-16 11:30:00,29.16,29.26,29.16,29.19,65000.0,29.16,29.26,29.16,29.19,65000.0
2022-12-16 11:35:00,29.19,29.23,29.19,29.2,87800.0,29.19,29.23,29.19,29.2,87800.0
2022-12-16 11:40:00,29.22,29.22,29.2,29.2,20000.0,29.22,29.22,29.2,29.2,20000.0
2022-12-16 11:45:00,29.22,29.22,29.14,29.17,135000.0,29.22,29.22,29.14,29.17,135000.0
2022-12-16 11:50:00,29.15,29.15,29.12,29.12,100750.0,29.15,29.15,29.12,29.12,100750.0
2022-12-16 11:55:00,29.12,29.12,29.05,29.06,155150.0,29.12,29.12,29.05,29.06,155150.0
2022-12-16 12:00:00,29.06,29.08,29.06,29.07,15000.0,29.06,29.08,29.06,29.07,15000.0
2022-12-16 12:05:00,29.1,29.12,29.1,29.1,39600.0,29.1,29.12,29.1,29.1,39600.0
2022-12-16 12:10:00,29.12,29.13,29.12,29.13,30500.0,29.12,29.13,29.12,29.13,30500.0
2022-12-16 12:15:00,29.13,29.13,29.12,29.12,30000.0,29.13,29.13,29.12,29.12,30000.0
2022-12-16 12:20:00,29.11,29.15,29.08,29.11,187900.0,29.11,29.15,29.08,29.11,187900.0
2022-12-16 12:25:00,29.12,29.12,29.12,29.12,5000.0,29.12,29.12,29.12,29.12,5000.0
2022-12-16 12:30:00,29.1,29.11,29.1,29.11,11950.0,29.1,29.11,29.1,29.11,11950.0
2022-12-16 12:35:00,29.15,29.18,29.13,29.13,110050.0,29.15,29.18,29.13,29.13,110050.0
2022-12-16 12:40:00,29.11,29.11,29.11,29.11,20000.0,29.11,29.11,29.11,29.11,20000.0
2022-12-16 12:45:00,29.12,29.12,29.09,29.1,40000.0,29.12,29.12,29.09,29.1,40000.0
2022-12-16 12:50:00,29.13,29.13,29.12,29.12,29050.0,29.13,29.13,29.12,29.12,29050.0
2022-12-16 12:55:00,29.13,29.13,29.1,29.1,20000.0,29.13,29.13,29.1,29.1,20000.0
2022-12-16 13:00:00,29.1,29.1,29.08,29.08,21550.0,29.1,29.1,29.08,29.08,21550.0
2022-12-16 13:05:00,29.08,29.09,29.02,29.03,155000.0,29.08,29.09,29.02,29.03,155000.0
2022-12-16 13:10:00,29.01,29.02,29.01,29.02,10000.0,29.01,29.02,29.01,29.02,10000.0
2022-12-16 13:15:00,29.03,29.06,29.03,29.06,90000.0,29.03,29.06,29.03,29.06,90000.0
2022-12-16 13:20:00,29.04,29.04,29.02,29.03,180400.0,29.04,29.04,29.02,29.03,180400.0
2022-12-16 13:25:00,29.02,29.03,28.99,29.03,55300.0,29.02,29.03,28.99,29.03,55300.0
2022-12-16 13:30:00,29.05,29.05,29.05,29.05,5000.0,29.05,29.05,29.05,29.05,5000.0
2022-12-16 13:35:00,29.06,29.06,29.02,29.02,10000.0,29.06,29.06,29.02,29.02,10000.0
2022-12-16 13:40:00,29.04,29.09,29.04,29.09,75000.0,29.04,29.09,29.04,29.09,75000.0
2022-12-16 13:45:00,29.1,29.11,29.1,29.11,10000.0,29.1,29.11,29.1,29.11,10000.0
2022-12-16 13:50:00,29.1,29.1,29.05,29.05,15000.0,29.1,29.1,29.05,29.05,15000.0
2022-12-16 13:55:00,29.07,29.07,29.04,29.04,25000.0,29.07,29.07,29.04,29.04,25000.0
2022-12-16 14:00:00,29.04,29.1,29.04,29.1,45000.0,29.04,29.1,29.04,29.1,45000.0
2022-12-16 14:05:00,29.11,29.11,29.11,29.11,5000.0,29.11,29.11,29.11,29.11,5000.0
2022-12-16 14:10:00,29.14,29.14,29.14,29.14,10000.0,29.14,29.14,29.14,29.14,10000.0
2022-12-16 14:15:00,29.17,29.17,29.13,29.13,16000.0,29.17,29.17,29.13,29.13,16000.0
2022-12-16 14:20:00,29.11,29.14,29.11,29.14,45900.0,29.11,29.14,29.11,29.14,45900.0
2022-12-16 14:25:00,29.18,29.19,29.17,29.18,40000.0,29.18,29.19,29.17,29.18,40000.0
2022-12-16 14:30:00,29.18,29.18,29.15,29.15,120000.0,29.18,29.18,29.15,29.15,120000.0
2022-12-16 14:35:00,29.07,29.09,29.07,29.07,20000.0,29.07,29.09,29.07,29.07,20000.0
2022-12-16 14:40:00,29.07,29.11,29.07,29.11,20000.0,29.07,29.11,29.07,29.11,20000.0
2022-12-16 14:45:00,29.09,29.09,29.09,29.09,5000.0,29.09,29.09,29.09,29.09,5000.0
2022-12-16 14:50:00,29.1,29.14,29.1,29.14,55000.0,29.1,29.14,29.1,29.14,55000.0
2022-12-16 14:55:00,29.17,29.17,29.17,29.17,5000.0,29.17,29.17,29.17,29.17,5000.0
2022-12-16 15:00:00,29.2,29.23,29.19,29.23,60000.0,29.2,29.23,29.19,29.23,60000.0
2022-12-16 15:05:00,29.19,29.19,29.19,29.19,5000.0,29.19,29.19,29.19,29.19,5000.0
2022-12-16 15:10:00,29.19,29.24,29.19,29.22,68000.0,29.19,29.24,29.19,29.22,68000.0
2022-12-16 15:15:00,29.26,29.31,29.26,29.27,35000.0,29.26,29.31,29.26,29.27,35000.0
2022-12-16 15:20:00,29.3,29.31,29.29,29.29,65000.0,29.3,29.31,29.29,29.29,65000.0
2022-12-16 15:25:00,29.3,29.34,29.3,29.34,46500.0,29.3,29.34,29.3,29.34,46500.0
2022-12-16 15:30:00,29.36,29.4,29.36,29.39,118950.0,29.36,29.4,29.36,29.39,118950.0
2022-12-16 15:35:00,29.38,29.42,29.38,29.42,35000.0,29.38,29.42,29.38,29.42,35000.0
2022-12-16 15:40:00,29.43,29.45,29.43,29.44,50000.0,29.43,29.45,29.43,29.44,50000.0
2022-12-16 15:45:00,29.43,29.43,29.36,29.37,110000.0,29.43,29.43,29.36,29.37,110000.0
2022-12-16 15:50:00,29.39,29.39,29.3,29.3,266000.0,29.39,29.39,29.3,29.3,266000.0
2022-12-16 15:55:00,29.27,29.31,29.22,29.24,658150.0,29.27,29.31,29.22,29.24,658150.0
2022-12-19 09:30:00,29.01,29.26,29.01,29.09,105300.0,29.01,29.26,29.01,29.09,105300.0
2022-12-19 09:35:00,28.98,28.98,28.81,28.86,88200.0,28.98,28.98,28.81,28.86,88200.0
2022-12-19 09:40:00,28.84,28.84,28.74,28.75,90350.0,28.84,28.84,28.74,28.75,90350.0
2022-12-19 09:45:00,28.79,28.79,28.67,28.67,20450.0,28.79,28.79,28.67,28.67,20450.0
2022-12-19 09:50:00,28.65,28.7,28.64,28.66,135250.0,28.65,28.7,28.64,28.66,135250.0
2022-12-19 09:55:00,28.69,28.69,28.69,28.69,5850.0,28.69,28.69,28.69,28.69,5850.0
2022-12-19 10:00:00,28.68,28.72,28.57,28.58,201800.0,28.68,28.72,28.57,28.58,201800.0
2022-12-19 10:05:00,28.56,28.6,28.56,28.58,50000.0,28.56,28.6,28.56,28.58,50000.0
2022-12-19 10:10:00,28.56,28.64,28.56,28.58,241550.0,28.56,28.64,28.56,28.58,241550.0
2022-12-19 10:15:00,28.6,28.67,28.58,28.67,81650.0,28.6,28.67,28.58,28.67,81650.0
2022-12-19 10:20:00,28.66,28.76,28.66,28.76,80500.0,28.66,28.76,28.66,28.76,80500.0
2022-12-19 10:25:00,28.77,28.78,28.77,28.78,44900.0,28.77,28.78,28.77,28.78,44900.0
2022-12-19 10:30:00,28.79,28.79,28.7,28.7,39000.0,28.79,28.79,28.7,28.7,39000.0
2022-12-19 10:35:00,28.67,28.67,28.67,28.67,5000.0,28.67,28.67,28.67,28.67,5000.0
2022-12-19 10:40:00,28.61,28.72,28.61,28.64,55000.0,28.61,28.72,28.61,28.64,55000.0
2022-12-19 10:45:00,28.67,28.67,28.59,28.6,17400.0,28.67,28.67,28.59,28.6,17400.0
2022-12-19 10:50:00,28.6,28.6,28.48,28.48,100050.0,28.6,28.6,28.48,28.48,100050.0
2022-12-19 10:55:00,28.52,28.52,28.44,28.48,55000.0,28.52,28.52,28.44,28.48,55000.0
2022-12-19 11:00:00,28.47,28.47,28.42,28.42,40700.0,28.47,28.47,28.42,28.42,40700.0
2022-12-19 11:05:00,28.45,28.45,28.41,28.41,40000.0,28.45,28.45,28.41,28.41,40000.0
2022-12-19 11:10:00,28.42,28.42,28.35,28.4,86500.0,28.42,28.42,28.35,28.4,86500.0
2022-12-19 11:15:00,28.35,28.47,28.35,28.44,78800.0,28.35,28.47,28.35,28.44,78800.0
2022-12-19 11:20:00,28.47,28.48,28.47,28.48,12350.0,28.47,28.48,28.47,28.48,12350.0
2022-12-19 11:25:00,28.47,28.5,28.47,28.5,20000.0,28.47,28.5,28.47,28.5,20000.0
2022-12-19 11:30:00,28.49,28.49,28.43,28.43,52900.0,28.49,28.49,28.43,28.43,52900.0
2022-12-19 11:35:00,28.36,28.45,28.36,28.45,25250.0,28.36,28.45,28.36,28.45,25250.0
2022-12-19 11:40:00,28.42,28.43,28.42,28.42,35000.0,28.42,28.43,28.42,28.42,35000.0
2022-12-19 11:45:00,28.43,28.45,28.38,28.43,31300.0,28.43,28.45,28.38,28.43,31300.0
2022-12-19 11:50:00,28.41,28.41,28.41,28.41,5000.0,28.41,28.41,28.41,28.41,5000.0
2022-12-19 11:55:00,28.4,28.42,28.36,28.42,63700.0,28.4,28.42,28.36,28.42,63700.0
2022-12-19 12:00:00,28.39,28.44,28.39,28.42,30000.0,28.39,28.44,28.39,28.42,30000.0
2022-12-19 12:05:00,28.42,28.42,28.42,28.42,5000.0,28.42,28.42,28.42,28.42,5000.0
2022-12-19 12:10:00,28.43,28.43,28.37,28.43,50000.0,28.43,28.43,28.37,28.43,50000.0
2022-12-19 12:15:00,28.44,28.47,28.44,28.47,59450.0,28.44,28.47,28.44,28.47,59450.0
2022-12-19 12:20:00,28.48,28.48,28.44,28.44,10000.0,28.48,28.48,28.44,28.44,10000.0
2022-12-19 12:25:00,28.43,28.43,28.4,28.4,25000.0,28.43,28.43,28.4,28.4,25000.0
2022-12-19 12:30:00,28.38,28.38,28.38,28.38,5000.0,28.38,28.38,28.38,28.38,5000.0
2022-12-19 12:35:00,28.37,28.37,28.37,28.37,5000.0,28.37,28.37,28.37,28.37,5000.0
2022-12-19 12:40:00,28.35,28.36,28.32,28.34,95000.0,28.35,28.36,28.32,28.34,95000.0
2022-12-19 12:45:00,28.32,28.36,28.32,28.34,173100.0,28.32,28.36,28.32,28.34,173100.0
2022-12-19 12:50:00,28.34,28.34,28.32,28.32,50100.0,28.34,28.34,28.32,28.32,50100.0
2022-12-19 12:55:00,28.32,28.32,28.3,28.3,61700.0,28.32,28.32,28.3,28.3,61700.0
2022-12-19 13:00:00,28.3,28.3,28.3,28.3,25000.0,28.3,28.3,28.3,28.3,25000.0
2022-12-19 13:05:00,28.3,28.3,28.3,28.3,20350.0,28.3,28.3,28.3,28.3,20350.0
2022-12-19 13:10:00,28.25,28.29,28.25,28.29,15000.0,28.25,28.29,28.25,28.29,15000.0
2022-12-19 13:15:00,28.28,28.28,28.28,28.28,20000.0,28.28,28.28,28.28,28.28,20000.0
2022-12-19 13:20:00,28.3,28.32,28.3,28.32,10000.0,28.3,28.32,28.3,28.32,10000.0
2022-12-19 13:25:00,28.34,28.37,28.31,28.31,77500.0,28.34,28.37,28.31,28.31,77500.0
2022-12-19 13:30:00,28.31,28.31,28.28,28.28,25000.0,28.31,28.31,28.28,28.28,25000.0
2022-12-19 13:35:00,28.23,28.28,28.23,28.27,20000.0,28.23,28.28,28.23,28.27,20000.0
2022-12-19 13:40:00,28.29,28.29,28.25,28.26,31500.0,28.29,28.29,28.25,28.26,31500.0
2022-12-19 13:45:00,28.24,28.24,28.2,28.23,74100.0,28.24,28.24,28.2,28.23,74100.0
2022-12-19 13:50:00,28.24,28.24,28.24,28.24,5000.0,28.24,28.24,28.24,28.24,5000.0
2022-12-19 13:55:00,28.23,28.27,28.22,28.25,50000.0,28.23,28.27,28.22,28.25,50000.0
2022-12-19 14:00:00,28.25,28.25,28.2,28.2,95600.0,28.25,28.25,28.2,28.2,95600.0
2022-12-19 14:05:00,28.22,28.25,28.22,28.25,45000.0,28.22,28.25,28.22,28.25,45000.0
2022-12-19 14:10:00,28.31,28.31,28.29,28.29,20000.0,28.31,28.31,28.29,28.29,20000.0
2022-12-19 14:15:00,28.28,28.28,28.25,28.25,15500.0,28.28,28.28,28.25,28.25,15500.0
2022-12-19 14:20:00,28.22,28.25,28.18,28.19,69450.0,28.22,28.25,28.18,28.19,69450.0
2022-12-19 14:25:00,28.22,28.25,28.22,28.22,80150.0,28.22,28.25,28.22,28.22,80150.0
2022-12-19 14:30:00,28.25,28.25,28.25,28.25,25000.0,28.25,28.25,28.25,28.25,25000.0
2022-12-19 14:35:00,28.25,28.31,28.24,28.31,116750.0,28.25,28.31,28.24,28.31,116750.0
2022-12-19 14:40:00,28.28,28.29,28.26,28.26,50000.0,28.28,28.29,28.26,28.26,50000.0
2022-12-19 14:45:00,28.29,28.37,28.29,28.36,65000.0,28.29,28.37,28.29,28.36,65000.0
2022-12-19 14:50:00,28.33,28.33,28.26,28.26,45000.0,28.33,28.33,28.26,28.26,45000.0
2022-12-19 14:55:00,28.24,28.27,28.24,28.27,15850.0,28.24,28.27,28.24,28.27,15850.0
2022-12-19 15:00:00,28.27,28.27,28.26,28.27,15000.0,28.27,28.27,28.26,28.27,15000.0
2022-12-19 15:05:00,28.24,28.24,28.19,28.19,54900.0,28.24,28.24,28.19,28.19,54900.0
2022-12-19 15:10:00,28.19,28.23,28.19,28.22,64250.0,28.19,28.23,28.19,28.22,64250.0
2022-12-19 15:15:00,28.23,28.23,28.21,28.21,10000.0,28.23,28.23,28.21,28.21,10000.0
2022-12-19 15:20:00,28.22,28.26,28.22,28.22,50000.0,28.22,28.26,28.22,28.22,50000.0
2022-12-19 15:25:00,28.23,28.24,28.18,28.18,123400.0,28.23,28.24,28.18,28.18,123400.0
2022-12-19 15:30:00,28.2,28.23,28.2,28.2,110500.0,28.2,28.23,28.2,28.2,110500.0
2022-12-19 15:35:00,28.2,28.22,28.19,28.2,177400.0,28.2,28.22,28.19,28.2,177400.0
2022-12-19 15:40:00,28.2,28.22,28.19,28.2,111750.0,28.2,28.22,28.19,28.2,111750.0
2022-12-19 15:45:00,28.2,28.23,28.2,28.21,138400.0,28.2,28.23,28.2,28.21,138400.0
2022-12-19 15:50:00,28.23,28.29,28.23,28.29,217000.0,28.23,28.29,28.23,28.29,217000.0
2022-12-19 15:55:00,28.28,28.31,28.27,28.28,397600.0,28.28,28.31,28.27,28.28,397600.0
2022-12-20 09:30:00,28.16,28.34,28.16,28.32,143950.0,28.16,28.34,28.16,28.32,143950.0
2022-12-20 09:35:00,28.32,28.33,28.24,28.24,130850.0,28.32,28.33,28.24,28.24,130850.0
2022-12-20 09:40:00,28.14,28.14,28.04,28.06,190850.0,28.14,28.14,28.04,28.06,190850.0
2022-12-20 09:45:00,28.05,28.1,28.0,28.04,251600.0,28.05,28.1,28.0,28.04,251600.0
2022-12-20 09:50:00,28.04,28.08,28.0,28.01,143050.0,28.04,28.08,28.0,28.01,143050.0
2022-12-20 09:55:00,28.08,28.18,28.08,28.18,45000.0,28.08,28.18,28.08,28.18,45000.0
2022-12-20 10:00:00,28.21,28.32,28.21,28.29,85000.0,28.21,28.32,28.21,28.29,85000.0
2022-12-20 10:05:00,28.31,28.36,28.3,28.36,45950.0,28.31,28.36,28.3,28.36,45950.0
2022-12-20 10:10:00,28.36,28.45,28.35,28.4,165600.0,28.36,28.45,28.35,28.4,165600.0
2022-12-20 10:15:00,28.41,28.45,28.41,28.43,35000.0,28.41,28.45,28.41,28.43,35000.0
2022-12-20 10:20:00,28.43,28.48,28.42,28.48,72500.0,28.43,28.48,28.42,28.48,72500.0
2022-12-20 10:25:00,28.45,28.46,28.42,28.46,51950.0,28.45,28.46,28.42,28.46,51950.0
2022-12-20 10:30:00,28.5,28.5,28.5,28.5,126550.0,28.5,28.5,28.5,28.5,126550.0
2022-12-20 10:35:00,28.55,28.57,28.55,28.57,10000.0,28.55,28.57,28.55,28.57,10000.0
2022-12-20 10:40:00,28.55,28.55,28.53,28.53,10000.0,28.55,28.55,28.53,28.53,10000.0
2022-12-20 10:45:00,28.51,28.51,28.48,28.48,20000.0,28.51,28.51,28.48,28.48,20000.0
2022-12-20 10:50:00,28.48,28.48,28.4,28.44,28750.0,28.48,28.48,28.4,28.44,28750.0
2022-12-20 10:55:00,28.43,28.43,28.38,28.38,25000.0,28.43,28.43,28.38,28.38,25000.0
2022-12-20 11:00:00,28.38,28.38,28.38,28.38,5000.0,28.38,28.38,28.38,28.38,5000.0
2022-12-20 11:05:00,28.38,28.38,28.38,28.38,10000.0,28.38,28.38,28.38,28.38,10000.0
2022-12-20 11:10:00,28.34,28.38,28.34,28.38,35000.0,28.34,28.38,28.34,28.38,35000.0
2022-12-20 11:15:00,28.35,28.35,28.3,28.3,36900.0,28.35,28.35,28.3,28.3,36900.0
2022-12-20 11:20:00,28.32,28.32,28.32,28.32,10000.0,28.32,28.32,28.32,28.32,10000.0
2022-12-20 11:25:00,28.35,28.36,28.33,28.33,15850.0,28.35,28.36,28.33,28.33,15850.0
2022-12-20 11:30:00,28.36,28.37,28.31,28.37,17500.0,28.36,28.37,28.31,28.37,17500.0
2022-12-20 11:35:00,28.39,28.39,28.25,28.34,76150.0,28.39,28.39,28.25,28.34,76150.0
2022-12-20 11:40:00,28.35,28.35,28.34,28.34,15050.0,28.35,28.35,28.34,28.34,15050.0
2022-12-20 11:45:00,28.35,28.37,28.35,28.37,15000.0,28.35,28.37,28.35,28.37,15000.0
2022-12-20 11:50:00,28.36,28.36,28.36,28.36,10000.0,28.36,28.36,28.36,28.36,10000.0
2022-12-20 11:55:00,28.38,28.44,28.38,28.44,61000.0,28.38,28.44,28.38,28.44,61000.0
2022-12-20 12:00:00,28.46,28.48,28.46,28.47,65000.0,28.46,28.48,28.46,28.47,65000.0
2022-12-20 12:05:00,28.5,28.6,28.5,28.6,137600.0,28.5,28.6,28.5,28.6,137600.0
2022-12-20 12:10:00,28.6,28.64,28.59,28.59,174450.0,28.6,28.64,28.59,28.59,174450.0
2022-12-20 12:15:00,28.55,28.57,28.55,28.57,20000.0,28.55,28.57,28.55,28.57,20000.0
2022-12-20 12:20:00,28.57,28.57,28.56,28.57,25000.0,28.57,28.57,28.56,28.57,25000.0
2022-12-20 12:25:00,28.57,28.57,28.51,28.51,20000.0,28.57,28.57,28.51,28.51,20000.0
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 12:35:00,28.48,28.48,28.48,28.48,0.0,28.48,28.48,28.48,28.48,0.0
2022-12-20 12:40:00,28.47,28.47,28.47,28.47,5000.0,28.47,28.47,28.47,28.47,5000.0
2022-12-20 12:45:00,28.44,28.46,28.44,28.46,20000.0,28.44,28.46,28.44,28.46,20000.0
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 12:55:00,28.48,28.48,28.48,28.48,0.0,28.48,28.48,28.48,28.48,0.0
2022-12-20 13:00:00,28.47,28.47,28.47,28.47,5000.0,28.47,28.47,28.47,28.47,5000.0
2022-12-20 13:05:00,28.46,28.48,28.46,28.47,15000.0,28.46,28.48,28.46,28.47,15000.0
2022-12-20 13:10:00,28.43,28.43,28.43,28.43,5000.0,28.43,28.43,28.43,28.43,5000.0
2022-12-20 13:15:00,28.48,28.48,28.48,28.48,10000.0,28.48,28.48,28.48,28.48,10000.0
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 13:25:00,28.49,28.49,28.49,28.49,0.0,28.49,28.49,28.49,28.49,0.0
2022-12-20 13:30:00,28.52,28.52,28.52,28.52,11150.0,28.52,28.52,28.52,28.52,11150.0
2022-12-20 13:35:00,28.6,28.6,28.53,28.53,12300.0,28.6,28.6,28.53,28.53,12300.0
2022-12-20 13:40:00,28.57,28.57,28.55,28.55,65000.0,28.57,28.57,28.55,28.55,65000.0
2022-12-20 13:45:00,28.55,28.56,28.55,28.56,15000.0,28.55,28.56,28.55,28.56,15000.0
2022-12-20 13:50:00,28.54,28.57,28.54,28.57,20000.0,28.54,28.57,28.54,28.57,20000.0
2022-12-20 13:55:00,28.55,28.57,28.55,28.57,13800.0,28.55,28.57,28.55,28.57,13800.0
2022-12-20 14:00:00,28.54,28.54,28.51,28.53,42450.0,28.54,28.54,28.51,28.53,42450.0
2022-12-20 14:05:00,28.58,28.6,28.58,28.6,92550.0,28.58,28.6,28.58,28.6,92550.0
2022-12-20 14:10:00,28.64,28.66,28.64,28.65,55650.0,28.64,28.66,28.64,28.65,55650.0
2022-12-20 14:15:00,28.63,28.63,28.61,28.62,74050.0,28.63,28.63,28.61,28.62,74050.0
2022-12-20 14:20:00,28.61,28.64,28.61,28.64,115050.0,28.61,28.64,28.61,28.64,115050.0
2022-12-20 14:25:00,28.65,28.65,28.65,28.65,5000.0,28.65,28.65,28.65,28.65,5000.0
2022-12-20 14:30:00,28.65,28.68,28.65,28.66,25000.0,28.65,28.68,28.65,28.66,25000.0
2022-12-20 14:35:00,28.66,28.68,28.66,28.68,15800.0,28.66,28.68,28.66,28.68,15800.0
2022-12-20 14:40:00,28.65,28.68,28.65,28.68,95950.0,28.65,28.68,28.65,28.68,95950.0
2022-12-20 14:45:00,28.69,28.7,28.69,28.69,100150.0,28.69,28.7,28.69,28.69,100150.0
2022-12-20 14:50:00,28.7,28.72,28.7,28.72,35000.0,28.7,28.72,28.7,28.72,35000.0
2022-12-20 14:55:00,28.73,28.75,28.71,28.75,115000.0,28.73,28.75,28.71,28.75,115000.0
2022-12-20 15:00:00,28.75,28.75,28.73,28.73,50000.0,28.75,28.75,28.73,28.73,50000.0
2022-12-20 15:05:00,28.72,28.72,28.65,28.65,70000.0,28.72,28.72,28.65,28.65,70000.0
2022-12-20 15:10:00,28.68,28.68,28.66,28.66,34100.0,28.68,28.68,28.66,28.66,34100.0
2022-12-20 15:15:00,28.66,28.67,28.62,28.64,111250.0,28.66,28.67,28.62,28.64,111250.0
2022-12-20 15:20:00,28.63,28.68,28.63,28.68,45000.0,28.63,28.68,28.63,28.68,45000.0
2022-12-20 15:25:00,28.68,28.78,28.67,28.76,281600.0,28.68,28.78,28.67,28.76,281600.0
2022-12-20 15:30:00,28.74,28.79,28.71,28.71,98900.0,28.74,28.79,28.71,28.71,98900.0
2022-12-20 15:35:00,28.72,28.73,28.71,28.73,54300.0,28.72,28.73,28.71,28.73,54300.0
2022-12-20 15:40:00,28.74,28.74,28.71,28.72,82500.0,28.74,28.74,28.71,28.72,82500.0
2022-12-20 15:45:00,28.72,28.73,28.7,28.73,132550.0,28.72,28.73,28.7,28.73,132550.0
2022-12-20 15:50:00,28.72,28.72,28.6,28.6,189850.0,28.72,28.72,28.6,28.6,189850.0
2022-12-20 15:55:00,28.59,28.61,28.55,28.55,420050.0,28.59,28.61,28.55,28.55,420050.0
2022-12-21 09:30:00,28.64,28.94,28.64,28.66,229650.0,28.64,28.94,28.64,28.66,229650.0
2022-12-21 09:35:00,28.63,28.63,28.51,28.51,47000.0,28.63,28.63,28.51,28.51,47000.0
2022-12-21 09:40:00,28.61,28.62,28.58,28.62,39750.0,28.61,28.62,28.58,28.62,39750.0
2022-12-21 09:45:00,28.59,28.64,28.56,28.6,42500.0,28.59,28.64,28.56,28.6,42500.0
2022-12-21 09:50:00,28.61,28.7,28.61,28.63,15000.0,28.61,28.7,28.61,28.63,15000.0
2022-12-21 09:55:00,28.57,28.62,28.55,28.62,30500.0,28.57,28.62,28.55,28.62,30500.0
2022-12-21 10:00:00,28.59,28.65,28.59,28.65,15000.0,28.59,28.65,28.59,28.65,15000.0
2022-12-21 10:05:00,28.69,28.7,28.69,28.7,10000.0,28.69,28.7,28.69,28.7,10000.0
2022-12-21 10:10:00,28.74,28.75,28.74,28.75,10000.0,28.74,28.75,28.74,28.75,10000.0
2022-12-21 10:15:00,28.85,28.85,28.76,28.76,73000.0,28.85,28.85,28.76,28.76,73000.0
2022-12-21 10:20:00,28.78,28.83,28.77,28.83,55000.0,28.78,28.83,28.77,28.83,55000.0
2022-12-21 10:25:00,28.8,28.8,28.8,28.8,15000.0,28.8,28.8,28.8,28.8,15000.0
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 10:35:00,28.88,28.88,28.88,28.88,0.0,28.88,28.88,28.88,28.88,0.0
2022-12-21 10:40:00,28.84,28.87,28.83,28.87,96500.0,28.84,28.87,28.83,28.87,96500.0
2022-12-21 10:45:00,28.87,28.87,28.84,28.86,95000.0,28.87,28.87,28.84,28.86,95000.0
2022-12-21 10:50:00,28.86,28.88,28.83,28.84,90800.0,28.86,28.88,28.83,28.84,90800.0
2022-12-21 10:55:00,28.85,28.87,28.84,28.87,85000.0,28.85,28.87,28.84,28.87,85000.0
2022-12-21 11:00:00,28.86,28.99,28.86,28.95,111000.0,28.86,28.99,28.86,28.95,111000.0
2022-12-21 11:05:00,28.97,28.97,28.91,28.91,36450.0,28.97,28.97,28.91,28.91,36450.0
2022-12-21 11:10:00,28.92,28.92,28.88,28.88,70000.0,28.92,28.92,28.88,28.88,70000.0
2022-12-21 11:15:00,28.87,28.89,28.87,28.87,25500.0,28.87,28.89,28.87,28.87,25500.0
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 11:25:00,28.79,28.79,28.79,28.79,0.0,28.79,28.79,28.79,28.79,0.0
2022-12-21 11:30:00,28.79,28.81,28.79,28.79,16800.0,28.79,28.81,28.79,28.79,16800.0
2022-12-21 11:35:00,28.77,28.77,28.72,28.72,26250.0,28.77,28.77,28.72,28.72,26250.0
2022-12-21 11:40:00,28.68,28.68,28.65,28.65,11500.0,28.68,28.68,28.65,28.65,11500.0
2022-12-21 11:45:00,28.65,28.65,28.64,28.64,10000.0,28.65,28.65,28.64,28.64,10000.0
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 11:55:00,28.65,28.65,28.65,28.65,0.0,28.65,28.65,28.65,28.65,0.0
2022-12-21 12:00:00,28.6,28.61,28.53,28.53,72600.0,28.6,28.61,28.53,28.53,72600.0
2022-12-21 12:05:00,28.55,28.55,28.55,28.55,5000.0,28.55,28.55,28.55,28.55,5000.0
2022-12-21 12:10:00,28.54,28.54,28.54,28.54,5000.0,28.54,28.54,28.54,28.54,5000.0
2022-12-21 12:15:00,28.52,28.56,28.52,28.56,12500.0,28.52,28.56,28.52,28.56,12500.0
2022-12-21 12:20:00,28.56,28.57,28.55,28.57,15000.0,28.56,28.57,28.55,28.57,15000.0
2022-12-21 12:25:00,28.55,28.56,28.55,28.56,10500.0,28.55,28.56,28.55,28.56,10500.0
2022-12-21 12:30:00,28.59,28.59,28.58,28.59,27150.0,28.59,28.59,28.58,28.59,27150.0
2022-12-21 12:35:00,28.58,28.63,28.57,28.62,35500.0,28.58,28.63,28.57,28.62,35500.0
2022-12-21 12:40:00,28.62,28.64,28.61,28.64,22500.0,28.62,28.64,28.61,28.64,22500.0
2022-12-21 12:45:00,28.64,28.64,28.64,28.64,15000.0,28.64,28.64,28.64,28.64,15000.0
2022-12-21 12:50:00,28.64,28.64,28.64,28.64,0.0,28.64,28.64,28.64,28.64,0.0
2022-12-21 12:55:00,28.61,28.61,28.59,28.61,25000.0,28.61,28.61,28.59,28.61,25000.0
2022-12-21 13:00:00,28.61,28.61,28.61,28.61,0.0,28.61,28.61,28.61,28.61,0.0
2022-12-21 13:05:00,28.66,28.66,28.61,28.62,65000.0,28.66,28.66,28.61,28.62,65000.0
2022-12-21 13:10:00,28.61,28.61,28.61,28.61,5000.0,28.61,28.61,28.61,28.61,5000.0
2022-12-21 13:15:00,28.57,28.57,28.57,28.57,5000.0,28.57,28.57,28.57,28.57,5000.0
2022-12-21 13:20:00,28.59,28.59,28.58,28.58,10000.0,28.59,28.59,28.58,28.58,10000.0
2022-12-21 13:25:00,28.53,28.53,28.52,28.52,15000.0,28.53,28.53,28.52,28.52,15000.0
2022-12-21 13:30:00,28.52,28.52,28.52,28.52,5000.0,28.52,28.52,28.52,28.52,5000.0
2022-12-21 13:35:00,28.52,28.55,28.52,28.55,27100.0,28.52,28.55,28.52,28.55,27100.0
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 13:45:00,28.51,28.51,28.51,28.51,0.0,28.51,28.51,28.51,28.51,0.0
2022-12-21 13:50:00,28.51,28.51,28.51,28.51,0.0,28.51,28.51,28.51,28.51,0.0
2022-12-21 13:55:00,28.53,28.54,28.53,28.54,15000.0,28.53,28.54,28.53,28.54,15000.0
2022-12-21 14:00:00,28.55,28.57,28.55,28.56,41400.0,28.55,28.57,28.55,28.56,41400.0
2022-12-21 14:05:00,28.58,28.58,28.58,28.58,5000.0,28.58,28.58,28.58,28.58,5000.0
2022-12-21 14:10:00,28.58,28.61,28.58,28.61,44850.0,28.58,28.61,28.58,28.61,44850.0
2022-12-21 14:15:00,28.63,28.63,28.58,28.6,75000.0,28.63,28.63,28.58,28.6,75000.0
2022-12-21 14:20:00,28.59,28.59,28.55,28.55,15000.0,28.59,28.59,28.55,28.55,15000.0
2022-12-21 14:25:00,28.52,28.53,28.51,28.53,52500.0,28.52,28.53,28.51,28.53,52500.0
2022-12-21 14:30:00,28.53,28.55,28.53,28.53,15000.0,28.53,28.55,28.53,28.53,15000.0
2022-12-21 14:35:00,28.5,28.5,28.47,28.49,35000.0,28.5,28.5,28.47,28.49,35000.0
2022-12-21 14:40:00,28.49,28.49,28.49,28.49,0.0,28.49,28.49,28.49,28.49,0.0
2022-12-21 14:45:00,28.51,28.51,28.51,28.51,20000.0,28.51,28.51,28.51,28.51,20000.0
2022-12-21 14:50:00,28.48,28.48,28.46,28.46,25000.0,28.48,28.48,28.46,28.46,25000.0
2022-12-21 14:55:00,28.46,28.46,28.43,28.46,20400.0,28.46,28.46,28.43,28.46,20400.0
2022-12-21 15:00:00,28.47,28.48,28.47,28.48,10000.0,28.47,28.48,28.47,28.48,10000.0
2022-12-21 15:05:00,28.48,28.48,28.47,28.47,10450.0,28.48,28.48,28.47,28.47,10450.0
2022-12-21 15:10:00,28.45,28.46,28.45,28.46,30000.0,28.45,28.46,28.45,28.46,30000.0
2022-12-21 15:15:00,28.45,28.46,28.44,28.46,30000.0,28.45,28.46,28.44,28.46,30000.0
2022-12-21 15:20:00,28.46,28.47,28.45,28.46,45000.0,28.46,28.47,28.45,28.46,45000.0
2022-12-21 15:25:00,28.46,28.46,28.43,28.44,146350.0,28.46,28.46,28.43,28.44,146350.0
2022-12-21 15:30:00,28.44,28.49,28.44,28.48,75950.0,28.44,28.49,28.44,28.48,75950.0
2022-12-21 15:35:00,28.47,28.48,28.41,28.46,125000.0,28.47,28.48,28.41,28.46,125000.0
2022-12-21 15:40:00,28.46,28.54,28.46,28.54,177950.0,28.46,28.54,28.46,28.54,177950.0
2022-12-21 15:45:00,28.53,28.54,28.51,28.54,110000.0,28.53,28.54,28.51,28.54,110000.0
2022-12-21 15:50:00,28.51,28.51,28.46,28.49,57500.0,28.51,28.51,28.46,28.49,57500.0
2022-12-21 15:55:00,28.5,28.51,28.46,28.5,274500.0,28.5,28.51,28.46,28.5,274500.0
2022-12-22 09:30:00,28.18,28.27,28.17,28.2,197700.0,28.18,28.27,28.17,28.2,197700.0
2022-12-22 09:35:00,28.1,28.14,28.1,28.1,46350.0,28.1,28.14,28.1,28.1,46350.0
2022-12-22 09:40:00,28.1,28.1,28.1,28.1,0.0,28.1,28.1,28.1,28.1,0.0
2022-12-22 09:45:00,28.16,28.18,28.1,28.12,93400.0,28.16,28.18,28.1,28.12,93400.0
2022-12-22 09:50:00,28.12,28.12,28.08,28.08,10000.0,28.12,28.12,28.08,28.08,10000.0
2022-12-22 09:55:00,28.08,28.09,28.06,28.06,41300.0,28.08,28.09,28.06,28.06,41300.0
2022-12-22 10:00:00,28.06,28.06,28.0,28.05,170150.0,28.06,28.06,28.0,28.05,170150.0
2022-12-22 10:05:00,28.04,28.04,27.96,27.99,159750.0,28.04,28.04,27.96,27.99,159750.0
2022-12-22 10:10:00,27.99,28.02,27.9,28.02,207500.0,27.99,28.02,27.9,28.02,207500.0
2022-12-22 10:15:00,28.03,28.09,28.03,28.09,60000.0,28.03,28.09,28.03,28.09,60000.0
2022-12-22 10:20:00,28.17,28.17,28.13,28.15,35000.0,28.17,28.17,28.13,28.15,35000.0
2022-12-22 10:25:00,28.18,28.25,28.18,28.23,68750.0,28.18,28.25,28.18,28.23,68750.0
2022-12-22 10:30:00,28.16,28.2,28.15,28.2,35000.0,28.16,28.2,28.15,28.2,35000.0
2022-12-22 10:35:00,28.21,28.21,28.13,28.14,177900.0,28.21,28.21,28.13,28.14,177900.0
2022-12-22 10:40:00,28.11,28.14,28.11,28.13,42000.0,28.11,28.14,28.11,28.13,42000.0
2022-12-22 10:45:00,28.16,28.16,28.15,28.16,20000.0,28.16,28.16,28.15,28.16,20000.0
2022-12-22 10:50:00,28.16,28.17,28.04,28.04,56250.0,28.16,28.17,28.04,28.04,56250.0
2022-12-22 10:55:00,28.02,28.06,28.02,28.06,15000.0,28.02,28.06,28.02,28.06,15000.0
2022-12-22 11:00:00,28.03,28.03,28.03,28.03,20000.0,28.03,28.03,28.03,28.03,20000.0
2022-12-22 11:05:00,28.05,28.05,27.94,27.94,70000.0,28.05,28.05,27.94,27.94,70000.0
2022-12-22 11:10:00,27.97,28.03,27.91,27.96,142900.0,27.97,28.03,27.91,27.96,142900.0
2022-12-22 11:15:00,27.95,28.0,27.95,28.0,10000.0,27.95,28.0,27.95,28.0,10000.0
2022-12-22 11:20:00,28.01,28.01,28.01,28.01,5000.0,28.01,28.01,28.01,28.01,5000.0
2022-12-22 11:25:00,28.01,28.01,27.96,28.0,40600.0,28.01,28.01,27.96,28.0,40600.0
2022-12-22 11:30:00,28.01,28.03,27.97,27.97,15000.0,28.01,28.03,27.97,27.97,15000.0
2022-12-22 11:35:00,27.96,27.96,27.96,27.96,5000.0,27.96,27.96,27.96,27.96,5000.0
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 11:45:00,27.96,27.96,27.96,27.96,0.0,27.96,27.96,27.96,27.96,0.0
2022-12-22 11:50:00,27.96,27.96,27.96,27.96,0.0,27.96,27.96,27.96,27.96,0.0
2022-12-22 11:55:00,27.92,27.92,27.88,27.88,52900.0,27.92,27.92,27.88,27.88,52900.0
2022-12-22 12:00:00,27.92,27.93,27.89,27.89,30000.0,27.92,27.93,27.89,27.89,30000.0
2022-12-22 12:05:00,27.88,27.88,27.83,27.83,30000.0,27.88,27.88,27.83,27.83,30000.0
2022-12-22 12:10:00,27.86,27.86,27.86,27.86,8950.0,27.86,27.86,27.86,27.86,8950.0
2022-12-22 12:15:00,27.9,27.92,27.9,27.92,20000.0,27.9,27.92,27.9,27.92,20000.0
2022-12-22 12:20:00,27.86,27.86,27.84,27.84,15000.0,27.86,27.86,27.84,27.84,15000.0
2022-12-22 12:25:00,27.82,27.86,27.8,27.8,84000.0,27.82,27.86,27.8,27.8,84000.0
2022-12-22 12:30:00,27.81,27.81,27.81,27.81,5000.0,27.81,27.81,27.81,27.81,5000.0
2022-12-22 12:35:00,27.81,27.81,27.77,27.79,39950.0,27.81,27.81,27.77,27.79,39950.0
2022-12-22 12:40:00,27.82,27.82,27.82,27.82,21100.0,27.82,27.82,27.82,27.82,21100.0
2022-12-22 12:45:00,27.81,27.85,27.81,27.85,25300.0,27.81,27.85,27.81,27.85,25300.0
2022-12-22 12:50:00,27.85,27.85,27.85,27.85,0.0,27.85,27.85,27.85,27.85,0.0
2022-12-22 12:55:00,27.86,27.86,27.86,27.86,25000.0,27.86,27.86,27.86,27.86,25000.0
2022-12-22 13:00:00,27.85,27.85,27.82,27.85,86350.0,27.85,27.85,27.82,27.85,86350.0
2022-12-22 13:05:00,27.84,27.84,27.81,27.81,10000.0,27.84,27.84,27.81,27.81,10000.0
2022-12-22 13:10:00,27.82,27.82,27.82,27.82,10000.0,27.82,27.82,27.82,27.82,10000.0
2022-12-22 13:15:00,27.82,27.82,27.82,27.82,5000.0,27.82,27.82,27.82,27.82,5000.0
2022-12-22 13:20:00,27.8,27.8,27.77,27.78,87400.0,27.8,27.8,27.77,27.78,87400.0
2022-12-22 13:25:00,27.78,27.8,27.76,27.8,30200.0,27.78,27.8,27.76,27.8,30200.0
2022-12-22 13:30:00,27.77,27.77,27.77,27.77,125500.0,27.77,27.77,27.77,27.77,125500.0
2022-12-22 13:35:00,27.77,27.82,27.77,27.82,95850.0,27.77,27.82,27.77,27.82,95850.0
2022-12-22 13:40:00,27.85,27.85,27.85,27.85,15950.0,27.85,27.85,27.85,27.85,15950.0
2022-12-22 13:45:00,27.88,27.88,27.88,27.88,5000.0,27.88,27.88,27.88,27.88,5000.0
2022-12-22 13:50:00,27.85,27.85,27.82,27.82,17750.0,27.85,27.85,27.82,27.82,17750.0
2022-12-22 13:55:00,27.81,27.81,27.81,27.81,5000.0,27.81,27.81,27.81,27.81,5000.0
2022-12-22 14:00:00,27.84,27.86,27.84,27.84,30000.0,27.84,27.86,27.84,27.84,30000.0
2022-12-22 14:05:00,27.87,27.9,27.87,27.87,65000.0,27.87,27.9,27.87,27.87,65000.0
2022-12-22 14:10:00,27.88,27.94,27.88,27.92,105200.0,27.88,27.94,27.88,27.92,105200.0
2022-12-22 14:15:00,27.9,27.93,27.87,27.93,70000.0,27.9,27.93,27.87,27.93,70000.0
2022-12-22 14:20:00,27.89,28.0,27.89,28.0,154750.0,27.89,28.0,27.89,28.0,154750.0
2022-12-22 14:25:00,28.0,28.0,28.0,28.0,58750.0,28.0,28.0,28.0,28.0,58750.0
2022-12-22 14:30:00,28.0,28.01,27.97,28.01,55000.0,28.0,28.01,27.97,28.01,55000.0
2022-12-22 14:35:00,27.98,28.0,27.98,28.0,35000.0,27.98,28.0,27.98,28.0,35000.0
2022-12-22 14:40:00,28.0,28.02,27.99,28.02,57900.0,28.0,28.02,27.99,28.02,57900.0
2022-12-22 14:45:00,28.03,28.07,28.03,28.07,10000.0,28.03,28.07,28.03,28.07,10000.0
2022-12-22 14:50:00,28.07,28.1,28.07,28.1,41650.0,28.07,28.1,28.07,28.1,41650.0
2022-12-22 14:55:00,28.12,28.14,28.12,28.14,25000.0,28.12,28.14,28.12,28.14,25000.0
2022-12-22 15:00:00,28.13,28.13,28.13,28.13,5000.0,28.13,28.13,28.13,28.13,5000.0
2022-12-22 15:05:00,28.14,28.15,28.14,28.15,10350.0,28.14,28.15,28.14,28.15,10350.0
2022-12-22 15:10:00,28.08,28.1,28.08,28.1,40000.0,28.08,28.1,28.08,28.1,40000.0
2022-12-22 15:15:00,28.12,28.14,28.09,28.12,65000.0,28.12,28.14,28.09,28.12,65000.0
2022-12-22 15:20:00,28.17,28.19,28.17,28.17,25300.0,28.17,28.19,28.17,28.17,25300.0
2022-12-22 15:25:00,28.19,28.19,28.15,28.15,40000.0,28.19,28.19,28.15,28.15,40000.0
2022-12-22 15:30:00,28.17,28.18,28.1,28.13,202500.0,28.17,28.18,28.1,28.13,202500.0
2022-12-22 15:35:00,28.11,28.11,28.06,28.08,83400.0,28.11,28.11,28.06,28.08,83400.0
2022-12-22 15:40:00,28.09,28.09,28.05,28.09,148650.0,28.09,28.09,28.05,28.09,148650.0
2022-12-22 15:45:00,28.05,28.09,28.05,28.09,49350.0,28.05,28.09,28.05,28.09,49350.0
2022-12-22 15:50:00,28.11,28.15,28.11,28.15,85450.0,28.11,28.15,28.11,28.15,85450.0
2022-12-22 15:55:00,28.15,28.16,28.11,28.14,166600.0,28.15,28.16,28.11,28.14,166600.0
2022-12-23 09:30:00,28.01,28.2,28.01,28.14,168050.0,28.01,28.2,28.01,28.14,168050.0
2022-12-23 09:35:00,28.02,28.02,27.8,27.81,78150.0,28.02,28.02,27.8,27.81,78150.0
2022-12-23 09:40:00,27.85,27.88,27.76,27.79,926200.0,27.85,27.88,27.76,27.79,926200.0
2022-12-23 09:45:00,27.75,27.78,27.7,27.76,130000.0,27.75,27.78,27.7,27.76,130000.0
2022-12-23 09:50:00,27.75,27.75,27.72,27.72,100550.0,27.75,27.75,27.72,27.72,100550.0
2022-12-23 09:55:00,27.72,27.78,27.71,27.78,66900.0,27.72,27.78,27.71,27.78,66900.0
2022-12-23 10:00:00,27.79,27.88,27.78,27.86,142700.0,27.79,27.88,27.78,27.86,142700.0
2022-12-23 10:05:00,27.86,27.91,27.85,27.91,69000.0,27.86,27.91,27.85,27.91,69000.0
2022-12-23 10:10:00,27.97,28.01,27.89,28.01,111250.0,27.97,28.01,27.89,28.01,111250.0
2022-12-23 10:15:00,28.0,28.09,27.92,28.09,56200.0,28.0,28.09,27.92,28.09,56200.0
2022-12-23 10:20:00,28.13,28.13,28.13,28.13,5000.0,28.13,28.13,28.13,28.13,5000.0
2022-12-23 10:25:00,28.18,28.18,28.09,28.12,44500.0,28.18,28.18,28.09,28.12,44500.0
2022-12-23 10:30:00,28.14,28.14,28.13,28.13,20000.0,28.14,28.14,28.13,28.13,20000.0
2022-12-23 10:35:00,28.13,28.2,28.13,28.2,36650.0,28.13,28.2,28.13,28.2,36650.0
2022-12-23 10:40:00,28.25,28.25,28.21,28.21,10000.0,28.25,28.25,28.21,28.21,10000.0
2022-12-23 10:45:00,28.18,28.22,28.13,28.15,62900.0,28.18,28.22,28.13,28.15,62900.0
2022-12-23 10:50:00,28.12,28.18,28.11,28.16,108450.0,28.12,28.18,28.11,28.16,108450.0
2022-12-23 10:55:00,28.18,28.19,28.12,28.12,29050.0,28.18,28.19,28.12,28.12,29050.0
2022-12-23 11:00:00,28.1,28.1,28.05,28.05,10000.0,28.1,28.1,28.05,28.05,10000.0
2022-12-23 11:05:00,28.05,28.05,28.02,28.04,15000.0,28.05,28.05,28.02,28.04,15000.0
2022-12-23 11:10:00,28.05,28.06,28.05,28.06,45000.0,28.05,28.06,28.05,28.06,45000.0
2022-12-23 11:15:00,28.05,28.05,28.02,28.02,20000.0,28.05,28.05,28.02,28.02,20000.0
2022-12-23 11:20:00,28.07,28.09,28.06,28.09,61000.0,28.07,28.09,28.06,28.09,61000.0
2022-12-23 11:25:00,28.11,28.11,28.06,28.06,30000.0,28.11,28.11,28.06,28.06,30000.0
2022-12-23 11:30:00,28.09,28.09,28.09,28.09,5000.0,28.09,28.09,28.09,28.09,5000.0
2022-12-23 11:35:00,28.06,28.06,28.06,28.06,25000.0,28.06,28.06,28.06,28.06,25000.0
2022-12-23 11:40:00,28.08,28.11,28.06,28.11,83300.0,28.08,28.11,28.06,28.11,83300.0
2022-12-23 11:45:00,28.11,28.11,28.11,28.11,30000.0,28.11,28.11,28.11,28.11,30000.0
2022-12-23 11:50:00,28.14,28.15,28.14,28.15,25000.0,28.14,28.15,28.14,28.15,25000.0
2022-12-23 11:55:00,28.15,28.15,28.13,28.13,15000.0,28.15,28.15,28.13,28.13,15000.0
2022-12-23 12:00:00,28.13,28.23,28.13,28.23,60000.0,28.13,28.23,28.13,28.23,60000.0
2022-12-23 12:05:00,28.21,28.24,28.21,28.23,85050.0,28.21,28.24,28.21,28.23,85050.0
2022-12-23 12:10:00,28.23,28.23,28.22,28.22,35000.0,28.23,28.23,28.22,28.22,35000.0
2022-12-23 12:15:00,28.23,28.23,28.17,28.17,68050.0,28.23,28.23,28.17,28.17,68050.0
2022-12-23 12:20:00,28.17,28.24,28.17,28.22,25000.0,28.17,28.24,28.17,28.22,25000.0
2022-12-23 12:25:00,28.22,28.24,28.22,28.23,25150.0,28.22,28.24,28.22,28.23,25150.0
2022-12-23 12:30:00,28.23,28.24,28.2,28.21,93000.0,28.23,28.24,28.2,28.21,93000.0
2022-12-23 12:35:00,28.22,28.22,28.18,28.18,30000.0,28.22,28.22,28.18,28.18,30000.0
2022-12-23 12:40:00,28.18,28.18,28.14,28.14,15000.0,28.18,28.18,28.14,28.14,15000.0
2022-12-23 12:45:00,28.13,28.13,28.11,28.11,10000.0,28.13,28.13,28.11,28.11,10000.0
2022-12-23 12:50:00,28.11,28.11,28.11,28.11,0.0,28.11,28.11,28.11,28.11,0.0
2022-12-23 12:55:00,28.12,28.13,28.12,28.13,15000.0,28.12,28.13,28.12,28.13,15000.0
2022-12-23 13:00:00,28.15,28.15,28.15,28.15,10000.0,28.15,28.15,28.15,28.15,10000.0
2022-12-23 13:05:00,28.17,28.17,28.17,28.17,15000.0,28.17,28.17,28.17,28.17,15000.0
2022-12-23 13:10:00,28.2,28.2,28.14,28.14,69950.0,28.2,28.2,28.14,28.14,69950.0
2022-12-23 13:15:00,28.18,28.2,28.18,28.18,15000.0,28.18,28.2,28.18,28.18,15000.0
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 13:25:00,28.19,28.19,28.19,28.19,0.0,28.19,28.19,28.19,28.19,0.0
2022-12-23 13:30:00,28.19,28.19,28.19,28.19,0.0,28.19,28.19,28.19,28.19,0.0
2022-12-23 13:35:00,28.21,28.21,28.2,28.2,25000.0,28.21,28.21,28.2,28.2,25000.0
2022-12-23 13:40:00,28.22,28.22,28.2,28.2,51650.0,28.22,28.22,28.2,28.2,51650.0
2022-12-23 13:45:00,28.15,28.18,28.14,28.18,30250.0,28.15,28.18,28.14,28.18,30250.0
2022-12-23 13:50:00,28.19,28.2,28.18,28.19,20000.0,28.19,28.2,28.18,28.19,20000.0
2022-12-23 13:55:00,28.18,28.18,28.14,28.16,31100.0,28.18,28.18,28.14,28.16,31100.0
2022-12-23 14:00:00,28.13,28.13,28.13,28.13,12300.0,28.13,28.13,28.13,28.13,12300.0
2022-12-23 14:05:00,28.16,28.16,28.16,28.16,5000.0,28.16,28.16,28.16,28.16,5000.0
2022-12-23 14:10:00,28.19,28.19,28.19,28.19,10000.0,28.19,28.19,28.19,28.19,10000.0
2022-12-23 14:15:00,28.2,28.22,28.2,28.21,36700.0,28.2,28.22,28.2,28.21,36700.0
2022-12-23 14:20:00,28.21,28.21,28.19,28.19,42050.0,28.21,28.21,28.19,28.19,42050.0
2022-12-23 14:25:00,28.19,28.19,28.18,28.18,15000.0,28.19,28.19,28.18,28.18,15000.0
2022-12-23 14:30:00,28.18,28.2,28.18,28.2,10000.0,28.18,28.2,28.18,28.2,10000.0
2022-12-23 14:35:00,28.22,28.22,28.22,28.22,15400.0,28.22,28.22,28.22,28.22,15400.0
2022-12-23 14:40:00,28.22,28.23,28.22,28.23,30000.0,28.22,28.23,28.22,28.23,30000.0
2022-12-23 14:45:00,28.24,28.26,28.21,28.21,90650.0,28.24,28.26,28.21,28.21,90650.0
2022-12-23 14:50:00,28.21,28.21,28.21,28.21,0.0,28.21,28.21,28.21,28.21,0.0
2022-12-23 14:55:00,28.3,28.3,28.3,28.3,5000.0,28.3,28.3,28.3,28.3,5000.0
2022-12-23 15:00:00,28.3,28.35,28.3,28.35,27300.0,28.3,28.35,28.3,28.35,27300.0
2022-12-23 15:05:00,28.33,28.33,28.28,28.28,25000.0,28.33,28.33,28.28,28.28,25000.0
2022-12-23 15:10:00,28.29,28.29,28.29,28.29,15000.0,28.29,28.29,28.29,28.29,15000.0
2022-12-23 15:15:00,28.32,28.33,28.3,28.3,70650.0,28.32,28.33,28.3,28.3,70650.0
2022-12-23 15:20:00,28.3,28.3,28.25,28.25,41700.0,28.3,28.3,28.25,28.25,41700.0
2022-12-23 15:25:00,28.24,28.24,28.23,28.24,20000.0,28.24,28.24,28.23,28.24,20000.0
2022-12-23 15:30:00,28.23,28.23,28.2,28.2,25000.0,28.23,28.23,28.2,28.2,25000.0
2022-12-23 15:35:00,28.19,28.19,28.16,28.19,70100.0,28.19,28.19,28.16,28.19,70100.0
2022-12-23 15:40:00,28.19,28.21,28.19,28.21,30000.0,28.19,28.21,28.19,28.21,30000.0
2022-12-23 15:45:00,28.21,28.23,28.21,28.22,55000.0,28.21,28.23,28.21,28.22,55000.0
2022-12-23 15:50:00,28.21,28.26,28.2,28.26,86250.0,28.21,28.26,28.2,28.26,86250.0
2022-12-23 15:55:00,28.27,28.28,28.23,28.23,165350.0,28.27,28.28,28.23,28.23,165350.0
2022-12-27 09:30:00,28.28,28.28,28.0,28.0,71350.0,28.28,28.28,28.0,28.0,71350.0
2022-12-27 09:35:00,28.05,28.08,28.03,28.08,20000.0,28.05,28.08,28.03,28.08,20000.0
2022-12-27 09:40:00,28.08,28.12,28.0,28.0,400950.0,28.08,28.12,28.0,28.0,400950.0
2022-12-27 09:45:00,28.0,28.05,27.99,28.05,420400.0,28.0,28.05,27.99,28.05,420400.0
2022-12-27 09:50:00,28.1,28.1,28.04,28.04,10000.0,28.1,28.1,28.04,28.04,10000.0
2022-12-27 09:55:00,28.02,28.15,28.02,28.15,20000.0,28.02,28.15,28.02,28.15,20000.0
2022-12-27 10:00:00,28.04,28.13,28.04,28.13,15000.0,28.04,28.13,28.04,28.13,15000.0
2022-12-27 10:05:00,28.06,28.06,28.06,28.06,5000.0,28.06,28.06,28.06,28.06,5000.0
2022-12-27 10:10:00,28.06,28.1,28.01,28.1,118500.0,28.06,28.1,28.01,28.1,118500.0
2022-12-27 10:15:00,28.1,28.19,28.1,28.19,44850.0,28.1,28.19,28.1,28.19,44850.0
2022-12-27 10:20:00,28.2,28.2,28.2,28.2,5000.0,28.2,28.2,28.2,28.2,5000.0
2022-12-27 10:25:00,28.23,28.23,28.18,28.18,15000.0,28.23,28.23,28.18,28.18,15000.0
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 10:35:00,28.12,28.12,28.12,28.12,0.0,28.12,28.12,28.12,28.12,0.0
2022-12-27 10:40:00,28.12,28.12,28.12,28.12,0.0,28.12,28.12,28.12,28.12,0.0
2022-12-27 10:45:00,28.2,28.2,28.2,28.2,13900.0,28.2,28.2,28.2,28.2,13900.0
2022-12-27 10:50:00,28.21,28.21,28.13,28.13,15000.0,28.21,28.21,28.13,28.13,15000.0
2022-12-27 10:55:00,28.13,28.2,28.08,28.2,34100.0,28.13,28.2,28.08,28.2,34100.0
2022-12-27 11:00:00,28.17,28.17,28.13,28.16,25000.0,28.17,28.17,28.13,28.16,25000.0
2022-12-27 11:05:00,28.2,28.2,28.08,28.08,45000.0,28.2,28.2,28.08,28.08,45000.0
2022-12-27 11:10:00,28.11,28.11,28.11,28.11,5000.0,28.11,28.11,28.11,28.11,5000.0
2022-12-27 11:15:00,28.14,28.25,28.14,28.2,60000.0,28.14,28.25,28.14,28.2,60000.0
2022-12-27 11:20:00,28.23,28.23,28.22,28.22,15000.0,28.23,28.23,28.22,28.22,15000.0
2022-12-27 11:25:00,28.23,28.27,28.23,28.24,38750.0,28.23,28.27,28.23,28.24,38750.0
2022-12-27 11:30:00,28.28,28.28,28.19,28.2,55000.0,28.28,28.28,28.19,28.2,55000.0
2022-12-27 11:35:00,28.15,28.33,28.15,28.2,51300.0,28.15,28.33,28.15,28.2,51300.0
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 11:45:00,28.2,28.2,28.2,28.2,0.0,28.2,28.2,28.2,28.2,0.0
2022-12-27 11:50:00,28.16,28.16,28.14,28.14,15000.0,28.16,28.16,28.14,28.14,15000.0
2022-12-27 11:55:00,28.15,28.15,28.15,28.15,10000.0,28.15,28.15,28.15,28.15,10000.0
2022-12-27 12:00:00,28.18,28.18,28.16,28.16,10000.0,28.18,28.18,28.16,28.16,10000.0
2022-12-27 12:05:00,28.18,28.18,28.16,28.16,30000.0,28.18,28.18,28.16,28.16,30000.0
2022-12-27 12:10:00,28.21,28.21,28.21,28.21,5000.0,28.21,28.21,28.21,28.21,5000.0
2022-12-27 12:15:00,28.22,28.22,28.12,28.15,20000.0,28.22,28.22,28.12,28.15,20000.0
2022-12-27 12:20:00,28.12,28.12,28.12,28.12,5000.0,28.12,28.12,28.12,28.12,5000.0
2022-12-27 12:25:00,28.1,28.11,28.1,28.11,10000.0,28.1,28.11,28.1,28.11,10000.0
2022-12-27 12:30:00,28.11,28.11,28.11,28.11,0.0,28.11,28.11,28.11,28.11,0.0
2022-12-27 12:35:00,28.11,28.12,28.11,28.12,10000.0,28.11,28.12,28.11,28.12,10000.0
2022-12-27 12:40:00,28.1,28.13,28.1,28.11,32750.0,28.1,28.13,28.1,28.11,32750.0
2022-12-27 12:45:00,28.09,28.09,28.05,28.05,31250.0,28.09,28.09,28.05,28.05,31250.0
2022-12-27 12:50:00,28.09,28.1,28.09,28.1,57350.0,28.09,28.1,28.09,28.1,57350.0
2022-12-27 12:55:00,28.1,28.12,28.1,28.12,78800.0,28.1,28.12,28.1,28.12,78800.0
2022-12-27 13:00:00,28.13,28.14,28.13,28.14,17500.0,28.13,28.14,28.13,28.14,17500.0
2022-12-27 13:05:00,28.13,28.16,28.13,28.16,39200.0,28.13,28.16,28.13,28.16,39200.0
2022-12-27 13:10:00,28.13,28.13,28.13,28.13,5000.0,28.13,28.13,28.13,28.13,5000.0
2022-12-27 13:15:00,28.12,28.12,28.11,28.11,12500.0,28.12,28.12,28.11,28.11,12500.0
2022-12-27 13:20:00,28.1,28.1,28.1,28.1,5000.0,28.1,28.1,28.1,28.1,5000.0
2022-12-27 13:25:00,28.1,28.12,28.1,28.12,30000.0,28.1,28.12,28.1,28.12,30000.0
2022-12-27 13:30:00,28.1,28.1,28.05,28.05,77500.0,28.1,28.1,28.05,28.05,77500.0
2022-12-27 13:35:00,28.1,28.11,28.1,28.11,36500.0,28.1,28.11,28.1,28.11,36500.0
2022-12-27 13:40:00,28.11,28.11,28.11,28.11,0.0,28.11,28.11,28.11,28.11,0.0
2022-12-27 13:45:00,28.1,28.1,28.09,28.1,29250.0,28.1,28.1,28.09,28.1,29250.0
2022-12-27 13:50:00,28.1,28.1,28.04,28.08,377650.0,28.1,28.1,28.04,28.08,377650.0
2022-12-27 13:55:00,28.0,28.07,28.0,28.03,25000.0,28.0,28.07,28.0,28.03,25000.0
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 14:05:00,28.06,28.06,28.06,28.06,0.0,28.06,28.06,28.06,28.06,0.0
2022-12-27 14:10:00,28.08,28.08,28.08,28.08,5000.0,28.08,28.08,28.08,28.08,5000.0
2022-12-27 14:15:00,28.04,28.05,28.04,28.05,15000.0,28.04,28.05,28.04,28.05,15000.0
2022-12-27 14:20:00,28.02,28.02,28.02,28.02,5000.0,28.02,28.02,28.02,28.02,5000.0
2022-12-27 14:25:00,28.05,28.05,28.01,28.01,10000.0,28.05,28.05,28.01,28.01,10000.0
2022-12-27 14:30:00,28.02,28.02,28.0,28.0,10000.0,28.02,28.02,28.0,28.0,10000.0
2022-12-27 14:35:00,28.01,28.01,27.96,27.96,37000.0,28.01,28.01,27.96,27.96,37000.0
2022-12-27 14:40:00,27.94,27.94,27.93,27.94,15000.0,27.94,27.94,27.93,27.94,15000.0
2022-12-27 14:45:00,27.95,28.0,27.95,28.0,50150.0,27.95,28.0,27.95,28.0,50150.0
2022-12-27 14:50:00,28.01,28.02,28.01,28.02,20000.0,28.01,28.02,28.01,28.02,20000.0
2022-12-27 14:55:00,28.0,28.02,27.99,28.02,76300.0,28.0,28.02,27.99,28.02,76300.0
2022-12-27 15:00:00,28.02,28.02,28.02,28.02,15000.0,28.02,28.02,28.02,28.02,15000.0
2022-12-27 15:05:00,28.01,28.03,28.0,28.03,20000.0,28.01,28.03,28.0,28.03,20000.0
2022-12-27 15:10:00,28.06,28.06,28.02,28.02,59950.0,28.06,28.06,28.02,28.02,59950.0
2022-12-27 15:15:00,28.01,28.05,28.01,28.03,40000.0,28.01,28.05,28.01,28.03,40000.0
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 15:25:00,28.02,28.02,28.02,28.02,0.0,28.02,28.02,28.02,28.02,0.0
2022-12-27 15:30:00,28.04,28.05,28.03,28.03,25000.0,28.04,28.05,28.03,28.03,25000.0
2022-12-27 15:35:00,28.04,28.04,28.03,28.04,20000.0,28.04,28.04,28.03,28.04,20000.0
2022-12-27 15:40:00,28.04,28.04,28.02,28.02,46250.0,28.04,28.04,28.02,28.02,46250.0
2022-12-27 15:45:00,28.02,28.02,27.97,27.98,90100.0,28.02,28.02,27.97,27.98,90100.0
2022-12-27 15:50:00,28.0,28.01,27.98,27.99,65000.0,28.0,28.01,27.98,27.99,65000.0
2022-12-27 15:55:00,28.01,28.03,27.94,27.96,358850.0,28.01,28.03,27.94,27.96,358850.0
2022-12-28 09:30:00,27.91,28.08,27.83,28.08,132300.0,27.91,28.08,27.83,28.08,132300.0
2022-12-28 09:35:00,28.1,28.1,27.94,27.94,35000.0,28.1,28.1,27.94,27.94,35000.0
2022-12-28 09:40:00,27.97,27.97,27.96,27.96,30000.0,27.97,27.97,27.96,27.96,30000.0
2022-12-28 09:45:00,27.98,28.05,27.98,27.99,25000.0,27.98,28.05,27.98,27.99,25000.0
2022-12-28 09:50:00,27.98,27.98,27.88,27.91,20000.0,27.98,27.98,27.88,27.91,20000.0
2022-12-28 09:55:00,27.94,27.97,27.94,27.94,20000.0,27.94,27.97,27.94,27.94,20000.0
2022-12-28 10:00:00,28.01,28.05,28.01,28.05,20000.0,28.01,28.05,28.01,28.05,20000.0
2022-12-28 10:05:00,28.0,28.04,28.0,28.04,40000.0,28.0,28.04,28.0,28.04,40000.0
2022-12-28 10:10:00,27.98,27.98,27.93,27.93,22500.0,27.98,27.98,27.93,27.93,22500.0
2022-12-28 10:15:00,27.99,28.0,27.96,27.96,32750.0,27.99,28.0,27.96,27.96,32750.0
2022-12-28 10:20:00,27.94,27.94,27.94,27.94,5000.0,27.94,27.94,27.94,27.94,5000.0
2022-12-28 10:25:00,27.93,27.93,27.87,27.87,16250.0,27.93,27.93,27.87,27.87,16250.0
2022-12-28 10:30:00,27.87,27.87,27.87,27.87,0.0,27.87,27.87,27.87,27.87,0.0
2022-12-28 10:35:00,27.86,27.86,27.86,27.86,5000.0,27.86,27.86,27.86,27.86,5000.0
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 10:45:00,27.9,27.9,27.9,27.9,0.0,27.9,27.9,27.9,27.9,0.0
2022-12-28 10:50:00,27.87,27.87,27.87,27.87,5000.0,27.87,27.87,27.87,27.87,5000.0
2022-12-28 10:55:00,27.86,27.86,27.83,27.83,30000.0,27.86,27.86,27.83,27.83,30000.0
2022-12-28 11:00:00,27.81,27.81,27.77,27.81,25000.0,27.81,27.81,27.77,27.81,25000.0
2022-12-28 11:05:00,27.79,27.83,27.79,27.82,55000.0,27.79,27.83,27.79,27.82,55000.0
2022-12-28 11:10:00,27.82,27.82,27.8,27.8,10000.0,27.82,27.82,27.8,27.8,10000.0
2022-12-28 11:15:00,27.82,27.82,27.82,27.82,5000.0,27.82,27.82,27.82,27.82,5000.0
2022-12-28 11:20:00,27.81,27.84,27.8,27.8,63600.0,27.81,27.84,27.8,27.8,63600.0
2022-12-28 11:25:00,27.82,27.89,27.82,27.89,40000.0,27.82,27.89,27.82,27.89,40000.0
2022-12-28 11:30:00,27.87,27.87,27.85,27.85,55000.0,27.87,27.87,27.85,27.85,55000.0
2022-12-28 11:35:00,27.81,27.81,27.81,27.81,5000.0,27.81,27.81,27.81,27.81,5000.0
2022-12-28 11:40:00,27.85,27.86,27.82,27.86,33350.0,27.85,27.86,27.82,27.86,33350.0
2022-12-28 11:45:00,27.86,27.87,27.85,27.85,30000.0,27.86,27.87,27.85,27.85,30000.0
2022-12-28 11:50:00,27.86,27.89,27.86,27.89,20000.0,27.86,27.89,27.86,27.89,20000.0
2022-12-28 11:55:00,27.82,27.82,27.82,27.82,5000.0,27.82,27.82,27.82,27.82,5000.0
2022-12-28 12:00:00,27.8,27.8,27.8,27.8,5000.0,27.8,27.8,27.8,27.8,5000.0
2022-12-28 12:05:00,27.77,27.77,27.77,27.77,5000.0,27.77,27.77,27.77,27.77,5000.0
2022-12-28 12:10:00,27.75,27.75,27.73,27.75,144150.0,27.75,27.75,27.73,27.75,144150.0
2022-12-28 12:15:00,27.74,27.76,27.73,27.76,26650.0,27.74,27.76,27.73,27.76,26650.0
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 12:25:00,27.76,27.76,27.76,27.76,0.0,27.76,27.76,27.76,27.76,0.0
2022-12-28 12:30:00,27.76,27.77,27.76,27.77,23000.0,27.76,27.77,27.76,27.77,23000.0
2022-12-28 12:35:00,27.8,27.81,27.8,27.8,30150.0,27.8,27.81,27.8,27.8,30150.0
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 12:45:00,27.8,27.8,27.8,27.8,0.0,27.8,27.8,27.8,27.8,0.0
2022-12-28 12:50:00,27.84,27.84,27.84,27.84,56200.0,27.84,27.84,27.84,27.84,56200.0
2022-12-28 12:55:00,27.86,27.9,27.84,27.89,244500.0,27.86,27.9,27.84,27.89,244500.0
2022-12-28 13:00:00,27.9,27.92,27.9,27.92,79900.0,27.9,27.92,27.9,27.92,79900.0
2022-12-28 13:05:00,27.91,27.91,27.91,27.91,5000.0,27.91,27.91,27.91,27.91,5000.0
2022-12-28 13:10:00,27.93,27.93,27.91,27.91,15000.0,27.93,27.93,27.91,27.91,15000.0
2022-12-28 13:15:00,27.87,27.87,27.87,27.87,10000.0,27.87,27.87,27.87,27.87,10000.0
2022-12-28 13:20:00,27.87,27.87,27.87,27.87,0.0,27.87,27.87,27.87,27.87,0.0
2022-12-28 13:25:00,27.79,27.79,27.79,27.79,5000.0,27.79,27.79,27.79,27.79,5000.0
2022-12-28 13:30:00,27.79,27.79,27.79,27.79,0.0,27.79,27.79,27.79,27.79,0.0
2022-12-28 13:35:00,27.76,27.76,27.73,27.73,52650.0,27.76,27.76,27.73,27.73,52650.0
2022-12-28 13:40:00,27.74,27.76,27.74,27.76,25000.0,27.74,27.76,27.74,27.76,25000.0
2022-12-28 13:45:00,27.74,27.74,27.74,27.74,15000.0,27.74,27.74,27.74,27.74,15000.0
2022-12-28 13:50:00,27.73,27.73,27.7,27.71,50000.0,27.73,27.73,27.7,27.71,50000.0
2022-12-28 13:55:00,27.72,27.73,27.7,27.7,50000.0,27.72,27.73,27.7,27.7,50000.0
2022-12-28 14:00:00,27.69,27.69,27.69,27.69,10050.0,27.69,27.69,27.69,27.69,10050.0
2022-12-28 14:05:00,27.69,27.74,27.69,27.73,36000.0,27.69,27.74,27.69,27.73,36000.0
2022-12-28 14:10:00,27.7,27.7,27.7,27.7,10000.0,27.7,27.7,27.7,27.7,10000.0
2022-12-28 14:15:00,27.68,27.7,27.68,27.7,10000.0,27.68,27.7,27.68,27.7,10000.0
2022-12-28 14:20:00,27.71,27.71,27.71,27.71,5000.0,27.71,27.71,27.71,27.71,5000.0
2022-12-28 14:25:00,27.67,27.68,27.66,27.67,20000.0,27.67,27.68,27.66,27.67,20000.0
2022-12-28 14:30:00,27.68,27.68,27.65,27.68,35400.0,27.68,27.68,27.65,27.68,35400.0
2022-12-28 14:35:00,27.68,27.68,27.63,27.68,34800.0,27.68,27.68,27.63,27.68,34800.0
2022-12-28 14:40:00,27.68,27.69,27.68,27.69,15000.0,27.68,27.69,27.68,27.69,15000.0
2022-12-28 14:45:00,27.72,27.72,27.72,27.72,10000.0,27.72,27.72,27.72,27.72,10000.0
2022-12-28 14:50:00,27.71,27.73,27.7,27.72,20000.0,27.71,27.73,27.7,27.72,20000.0
2022-12-28 14:55:00,27.72,27.72,27.71,27.71,10000.0,27.72,27.72,27.71,27.71,10000.0
2022-12-28 15:00:00,27.73,27.73,27.7,27.7,35000.0,27.73,27.73,27.7,27.7,35000.0
2022-12-28 15:05:00,27.66,27.66,27.63,27.63,15000.0,27.66,27.66,27.63,27.63,15000.0
2022-12-28 15:10:00,27.59,27.59,27.57,27.57,10000.0,27.59,27.59,27.57,27.57,10000.0
2022-12-28 15:15:00,27.57,27.64,27.57,27.61,35000.0,27.57,27.64,27.57,27.61,35000.0
2022-12-28 15:20:00,27.59,27.6,27.54,27.54,90000.0,27.59,27.6,27.54,27.54,90000.0
2022-12-28 15:25:00,27.55,27.57,27.55,27.56,15000.0,27.55,27.57,27.55,27.56,15000.0
2022-12-28 15:30:00,27.6,27.6,27.59,27.59,30000.0,27.6,27.6,27.59,27.59,30000.0
2022-12-28 15:35:00,27.6,27.61,27.59,27.59,70200.0,27.6,27.61,27.59,27.59,70200.0
2022-12-28 15:40:00,27.58,27.58,27.56,27.56,40000.0,27.58,27.58,27.56,27.56,40000.0
2022-12-28 15:45:00,27.55,27.6,27.55,27.6,50000.0,27.55,27.6,27.55,27.6,50000.0
2022-12-28 15:50:00,27.61,27.61,27.54,27.55,75100.0,27.61,27.61,27.54,27.55,75100.0
2022-12-28 15:55:00,27.54,27.57,27.53,27.54,222950.0,27.54,27.57,27.53,27.54,222950.0
2022-12-29 09:30:00,27.84,27.86,27.7,27.82,128600.0,27.84,27.86,27.7,27.82,128600.0
2022-12-29 09:35:00,27.81,27.83,27.81,27.83,10000.0,27.81,27.83,27.81,27.83,10000.0
2022-12-29 09:40:00,27.91,27.96,27.9,27.9,105000.0,27.91,27.96,27.9,27.9,105000.0
2022-12-29 09:45:00,27.91,27.92,27.85,27.88,147500.0,27.91,27.92,27.85,27.88,147500.0
2022-12-29 09:50:00,27.9,27.94,27.9,27.94,15000.0,27.9,27.94,27.9,27.94,15000.0
2022-12-29 09:55:00,27.91,27.95,27.88,27.95,97400.0,27.91,27.95,27.88,27.95,97400.0
2022-12-29 10:00:00,27.99,27.99,27.95,27.95,20000.0,27.99,27.99,27.95,27.95,20000.0
2022-12-29 10:05:00,27.91,28.03,27.91,28.0,36600.0,27.91,28.03,27.91,28.0,36600.0
2022-12-29 10:10:00,28.02,28.06,28.0,28.05,110650.0,28.02,28.06,28.0,28.05,110650.0
2022-12-29 10:15:00,28.07,28.17,28.06,28.1,99200.0,28.07,28.17,28.06,28.1,99200.0
2022-12-29 10:20:00,28.1,28.13,28.04,28.04,65000.0,28.1,28.13,28.04,28.04,65000.0
2022-12-29 10:25:00,28.05,28.05,28.01,28.05,28400.0,28.05,28.05,28.01,28.05,28400.0
2022-12-29 10:30:00,28.04,28.1,28.04,28.1,46350.0,28.04,28.1,28.04,28.1,46350.0
2022-12-29 10:35:00,28.06,28.08,28.06,28.08,10000.0,28.06,28.08,28.06,28.08,10000.0
2022-12-29 10:40:00,28.08,28.14,28.08,28.14,94650.0,28.08,28.14,28.08,28.14,94650.0
2022-12-29 10:45:00,28.1,28.12,28.1,28.12,15000.0,28.1,28.12,28.1,28.12,15000.0
2022-12-29 10:50:00,28.15,28.15,28.11,28.11,20000.0,28.15,28.15,28.11,28.11,20000.0
2022-12-29 10:55:00,28.11,28.12,28.11,28.12,50000.0,28.11,28.12,28.11,28.12,50000.0
2022-12-29 11:00:00,28.1,28.1,28.03,28.06,35000.0,28.1,28.1,28.03,28.06,35000.0
2022-12-29 11:05:00,28.06,28.08,28.04,28.07,51500.0,28.06,28.08,28.04,28.07,51500.0
2022-12-29 11:10:00,28.07,28.07,28.02,28.04,76750.0,28.07,28.07,28.02,28.04,76750.0
2022-12-29 11:15:00,28.09,28.09,28.09,28.09,5000.0,28.09,28.09,28.09,28.09,5000.0
2022-12-29 11:20:00,28.09,28.12,28.06,28.09,40000.0,28.09,28.12,28.06,28.09,40000.0
2022-12-29 11:25:00,28.1,28.12,28.1,28.11,65000.0,28.1,28.12,28.1,28.11,65000.0
2022-12-29 11:30:00,28.14,28.2,28.14,28.17,179050.0,28.14,28.2,28.14,28.17,179050.0
2022-12-29 11:35:00,28.18,28.18,28.18,28.18,15000.0,28.18,28.18,28.18,28.18,15000.0
2022-12-29 11:40:00,28.14,28.19,28.14,28.19,61250.0,28.14,28.19,28.14,28.19,61250.0
2022-12-29 11:45:00,28.19,28.2,28.18,28.2,157500.0,28.19,28.2,28.18,28.2,157500.0
2022-12-29 11:50:00,28.2,28.23,28.19,28.23,32650.0,28.2,28.23,28.19,28.23,32650.0
2022-12-29 11:55:00,28.21,28.23,28.21,28.23,15000.0,28.21,28.23,28.21,28.23,15000.0
2022-12-29 12:00:00,28.22,28.22,28.22,28.22,15000.0,28.22,28.22,28.22,28.22,15000.0
2022-12-29 12:05:00,28.22,28.24,28.22,28.24,38750.0,28.22,28.24,28.22,28.24,38750.0
2022-12-29 12:10:00,28.26,28.28,28.25,28.25,55100.0,28.26,28.28,28.25,28.25,55100.0
2022-12-29 12:15:00,28.22,28.24,28.22,28.24,15000.0,28.22,28.24,28.22,28.24,15000.0
2022-12-29 12:20:00,28.24,28.25,28.24,28.25,16250.0,28.24,28.25,28.24,28.25,16250.0
2022-12-29 12:25:00,28.26,28.27,28.26,28.27,30100.0,28.26,28.27,28.26,28.27,30100.0
2022-12-29 12:30:00,28.27,28.27,28.27,28.27,0.0,28.27,28.27,28.27,28.27,0.0
2022-12-29 12:35:00,28.27,28.27,28.24,28.24,10000.0,28.27,28.27,28.24,28.24,10000.0
2022-12-29 12:40:00,28.28,28.28,28.24,28.24,40000.0,28.28,28.28,28.24,28.24,40000.0
2022-12-29 12:45:00,28.21,28.24,28.21,28.23,29900.0,28.21,28.24,28.21,28.23,29900.0
2022-12-29 12:50:00,28.25,28.28,28.25,28.28,62450.0,28.25,28.28,28.25,28.28,62450.0
2022-12-29 12:55:00,28.32,28.32,28.3,28.3,55000.0,28.32,28.32,28.3,28.3,55000.0
2022-12-29 13:00:00,28.31,28.31,28.26,28.26,40000.0,28.31,28.31,28.26,28.26,40000.0
2022-12-29 13:05:00,28.26,28.28,28.25,28.26,25000.0,28.26,28.28,28.25,28.26,25000.0
2022-12-29 13:10:00,28.27,28.3,28.27,28.3,48550.0,28.27,28.3,28.27,28.3,48550.0
2022-12-29 13:15:00,28.3,28.34,28.29,28.31,90000.0,28.3,28.34,28.29,28.31,90000.0
2022-12-29 13:20:00,28.29,28.29,28.29,28.29,10000.0,28.29,28.29,28.29,28.29,10000.0
2022-12-29 13:25:00,28.32,28.32,28.29,28.3,40000.0,28.32,28.32,28.29,28.3,40000.0
2022-12-29 13:30:00,28.31,28.34,28.31,28.32,123750.0,28.31,28.34,28.31,28.32,123750.0
2022-12-29 13:35:00,28.32,28.32,28.32,28.32,17000.0,28.32,28.32,28.32,28.32,17000.0
2022-12-29 13:40:00,28.32,28.32,28.32,28.32,0.0,28.32,28.32,28.32,28.32,0.0
2022-12-29 13:45:00,28.33,28.34,28.33,28.33,49350.0,28.33,28.34,28.33,28.33,49350.0
2022-12-29 13:50:00,28.33,28.34,28.33,28.33,30000.0,28.33,28.34,28.33,28.33,30000.0
2022-12-29 13:55:00,28.34,28.34,28.32,28.32,50000.0,28.34,28.34,28.32,28.32,50000.0
2022-12-29 14:00:00,28.33,28.33,28.32,28.33,36300.0,28.33,28.33,28.32,28.33,36300.0
2022-12-29 14:05:00,28.34,28.37,28.34,28.37,110000.0,28.34,28.37,28.34,28.37,110000.0
2022-12-29 14:10:00,28.34,28.34,28.33,28.34,15000.0,28.34,28.34,28.33,28.34,15000.0
2022-12-29 14:15:00,28.34,28.34,28.34,28.34,5000.0,28.34,28.34,28.34,28.34,5000.0
2022-12-29 14:20:00,28.34,28.34,28.33,28.33,20000.0,28.34,28.34,28.33,28.33,20000.0
2022-12-29 14:25:00,28.34,28.34,28.33,28.33,10000.0,28.34,28.34,28.33,28.33,10000.0
2022-12-29 14:30:00,28.32,28.33,28.31,28.32,37150.0,28.32,28.33,28.31,28.32,37150.0
2022-12-29 14:35:00,28.31,28.31,28.3,28.3,30000.0,28.31,28.31,28.3,28.3,30000.0
2022-12-29 14:40:00,28.3,28.3,28.3,28.3,0.0,28.3,28.3,28.3,28.3,0.0
2022-12-29 14:45:00,28.3,28.3,28.3,28.3,5000.0,28.3,28.3,28.3,28.3,5000.0
2022-12-29 14:50:00,28.34,28.34,28.29,28.3,65000.0,28.34,28.34,28.29,28.3,65000.0
2022-12-29 14:55:00,28.28,28.29,28.27,28.29,30450.0,28.28,28.29,28.27,28.29,30450.0
2022-12-29 15:00:00,28.27,28.27,28.27,28.27,5000.0,28.27,28.27,28.27,28.27,5000.0
2022-12-29 15:05:00,28.29,28.3,28.29,28.29,15000.0,28.29,28.3,28.29,28.29,15000.0
2022-12-29 15:10:00,28.28,28.31,28.28,28.29,60000.0,28.28,28.31,28.28,28.29,60000.0
2022-12-29 15:15:00,28.29,28.29,28.27,28.28,85400.0,28.29,28.29,28.27,28.28,85400.0
2022-12-29 15:20:00,28.28,28.29,28.27,28.29,50050.0,28.28,28.29,28.27,28.29,50050.0
2022-12-29 15:25:00,28.27,28.28,28.25,28.25,25000.0,28.27,28.28,28.25,28.25,25000.0
2022-12-29 15:30:00,28.22,28.25,28.22,28.22,30600.0,28.22,28.25,28.22,28.22,30600.0
2022-12-29 15:35:00,28.24,28.26,28.17,28.17,85000.0,28.24,28.26,28.17,28.17,85000.0
2022-12-29 15:40:00,28.16,28.19,28.16,28.18,68400.0,28.16,28.19,28.16,28.18,68400.0
2022-12-29 15:45:00,28.2,28.2,28.17,28.2,95000.0,28.2,28.2,28.17,28.2,95000.0
2022-12-29 15:50:00,28.17,28.18,28.14,28.15,146400.0,28.17,28.18,28.14,28.15,146400.0
2022-12-29 15:55:00,28.15,28.16,28.07,28.1,490150.0,28.15,28.16,28.07,28.1,490150.0
2022-12-30 09:30:00,27.88,27.89,27.77,27.79,88350.0,27.88,27.89,27.77,27.79,88350.0
2022-12-30 09:35:00,27.82,27.84,27.76,27.76,63000.0,27.82,27.84,27.76,27.76,63000.0
2022-12-30 09:40:00,27.78,27.78,27.7,27.7,25550.0,27.78,27.78,27.7,27.7,25550.0
2022-12-30 09:45:00,27.71,27.71,27.61,27.65,27000.0,27.71,27.71,27.61,27.65,27000.0
2022-12-30 09:50:00,27.67,27.7,27.67,27.68,61150.0,27.67,27.7,27.67,27.68,61150.0
2022-12-30 09:55:00,27.73,27.81,27.73,27.81,34200.0,27.73,27.81,27.73,27.81,34200.0
2022-12-30 10:00:00,27.81,27.81,27.81,27.81,0.0,27.81,27.81,27.81,27.81,0.0
2022-12-30 10:05:00,27.77,27.77,27.74,27.74,25000.0,27.77,27.77,27.74,27.74,25000.0
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 10:15:00,27.78,27.78,27.78,27.78,0.0,27.78,27.78,27.78,27.78,0.0
2022-12-30 10:20:00,27.78,27.78,27.78,27.78,0.0,27.78,27.78,27.78,27.78,0.0
2022-12-30 10:25:00,27.82,27.86,27.81,27.81,48050.0,27.82,27.86,27.81,27.81,48050.0
2022-12-30 10:30:00,27.75,27.75,27.73,27.73,12350.0,27.75,27.75,27.73,27.73,12350.0
2022-12-30 10:35:00,27.76,27.78,27.76,27.78,56150.0,27.76,27.78,27.76,27.78,56150.0
2022-12-30 10:40:00,27.8,27.8,27.78,27.78,15150.0,27.8,27.8,27.78,27.78,15150.0
2022-12-30 10:45:00,27.78,27.78,27.78,27.78,10000.0,27.78,27.78,27.78,27.78,10000.0
2022-12-30 10:50:00,27.78,27.78,27.78,27.78,7500.0,27.78,27.78,27.78,27.78,7500.0
2022-12-30 10:55:00,27.77,27.77,27.77,27.77,10000.0,27.77,27.77,27.77,27.77,10000.0
2022-12-30 11:00:00,27.71,27.71,27.67,27.67,24000.0,27.71,27.71,27.67,27.67,24000.0
2022-12-30 11:05:00,27.68,27.71,27.68,27.71,15000.0,27.68,27.71,27.68,27.71,15000.0
2022-12-30 11:10:00,27.66,27.66,27.62,27.62,10000.0,27.66,27.66,27.62,27.62,10000.0
2022-12-30 11:15:00,27.64,27.64,27.55,27.55,90450.0,27.64,27.64,27.55,27.55,90450.0
2022-12-30 11:20:00,27.59,27.59,27.53,27.53,30350.0,27.59,27.59,27.53,27.53,30350.0
2022-12-30 11:25:00,27.57,27.61,27.57,27.61,35000.0,27.57,27.61,27.57,27.61,35000.0
2022-12-30 11:30:00,27.59,27.63,27.59,27.62,45100.0,27.59,27.63,27.59,27.62,45100.0
2022-12-30 11:35:00,27.63,27.65,27.63,27.65,25000.0,27.63,27.65,27.63,27.65,25000.0
2022-12-30 11:40:00,27.63,27.63,27.61,27.61,10000.0,27.63,27.63,27.61,27.61,10000.0
2022-12-30 11:45:00,27.61,27.61,27.61,27.61,5000.0,27.61,27.61,27.61,27.61,5000.0
2022-12-30 11:50:00,27.58,27.6,27.58,27.6,85950.0,27.58,27.6,27.58,27.6,85950.0
2022-12-30 11:55:00,27.61,27.64,27.61,27.62,30000.0,27.61,27.64,27.61,27.62,30000.0
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 12:05:00,27.62,27.62,27.62,27.62,0.0,27.62,27.62,27.62,27.62,0.0
2022-12-30 12:10:00,27.62,27.62,27.61,27.61,25000.0,27.62,27.62,27.61,27.61,25000.0
2022-12-30 12:15:00,27.61,27.61,27.59,27.59,10000.0,27.61,27.61,27.59,27.59,10000.0
2022-12-30 12:20:00,27.6,27.6,27.6,27.6,13500.0,27.6,27.6,27.6,27.6,13500.0
2022-12-30 12:25:00,27.62,27.62,27.6,27.6,56850.0,27.62,27.62,27.6,27.6,56850.0
2022-12-30 12:30:00,27.61,27.69,27.61,27.69,65100.0,27.61,27.69,27.61,27.69,65100.0
2022-12-30 12:35:00,27.68,27.68,27.68,27.68,10000.0,27.68,27.68,27.68,27.68,10000.0
2022-12-30 12:40:00,27.7,27.7,27.7,27.7,15000.0,27.7,27.7,27.7,27.7,15000.0
2022-12-30 12:45:00,27.68,27.68,27.68,27.68,25000.0,27.68,27.68,27.68,27.68,25000.0
2022-12-30 12:50:00,27.67,27.67,27.63,27.63,15000.0,27.67,27.67,27.63,27.63,15000.0
2022-12-30 12:55:00,27.64,27.66,27.64,27.66,19900.0,27.64,27.66,27.64,27.66,19900.0
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 13:05:00,27.66,27.66,27.66,27.66,0.0,27.66,27.66,27.66,27.66,0.0
2022-12-30 13:10:00,27.66,27.66,27.66,27.66,0.0,27.66,27.66,27.66,27.66,0.0
2022-12-30 13:15:00,27.64,27.64,27.58,27.58,25000.0,27.64,27.64,27.58,27.58,25000.0
2022-12-30 13:20:00,27.57,27.57,27.51,27.51,70000.0,27.57,27.57,27.51,27.51,70000.0
2022-12-30 13:25:00,27.5,27.52,27.47,27.51,34050.0,27.5,27.52,27.47,27.51,34050.0
2022-12-30 13:30:00,27.53,27.53,27.53,27.53,10000.0,27.53,27.53,27.53,27.53,10000.0
2022-12-30 13:35:00,27.59,27.59,27.59,27.59,5000.0,27.59,27.59,27.59,27.59,5000.0
2022-12-30 13:40:00,27.54,27.56,27.54,27.54,15000.0,27.54,27.56,27.54,27.54,15000.0
2022-12-30 13:45:00,27.53,27.53,27.5,27.5,15950.0,27.53,27.53,27.5,27.5,15950.0
2022-12-30 13:50:00,27.51,27.52,27.51,27.51,15000.0,27.51,27.52,27.51,27.51,15000.0
2022-12-30 13:55:00,27.51,27.51,27.5,27.5,60000.0,27.51,27.51,27.5,27.5,60000.0
2022-12-30 14:00:00,27.49,27.49,27.48,27.48,11250.0,27.49,27.49,27.48,27.48,11250.0
2022-12-30 14:05:00,27.48,27.48,27.48,27.48,5000.0,27.48,27.48,27.48,27.48,5000.0
2022-12-30 14:10:00,27.47,27.47,27.44,27.44,32700.0,27.47,27.47,27.44,27.44,32700.0
2022-12-30 14:15:00,27.44,27.45,27.44,27.45,22400.0,27.44,27.45,27.44,27.45,22400.0
2022-12-30 14:20:00,27.45,27.48,27.45,27.46,25050.0,27.45,27.48,27.45,27.46,25050.0
2022-12-30 14:25:00,27.48,27.48,27.48,27.48,5000.0,27.48,27.48,27.48,27.48,5000.0
2022-12-30 14:30:00,27.48,27.49,27.47,27.49,35000.0,27.48,27.49,27.47,27.49,35000.0
2022-12-30 14:35:00,27.48,27.53,27.48,27.52,30350.0,27.48,27.53,27.48,27.52,30350.0
2022-12-30 14:40:00,27.5,27.52,27.5,27.5,55000.0,27.5,27.52,27.5,27.5,55000.0
2022-12-30 14:45:00,27.48,27.48,27.42,27.42,42150.0,27.48,27.48,27.42,27.42,42150.0
2022-12-30 14:50:00,27.45,27.45,27.44,27.44,10000.0,27.45,27.45,27.44,27.44,10000.0
2022-12-30 14:55:00,27.48,27.48,27.45,27.46,16500.0,27.48,27.48,27.45,27.46,16500.0
2022-12-30 15:00:00,27.46,27.48,27.45,27.48,25800.0,27.46,27.48,27.45,27.48,25800.0
2022-12-30 15:05:00,27.5,27.5,27.49,27.49,15000.0,27.5,27.5,27.49,27.49,15000.0
2022-12-30 15:10:00,27.5,27.58,27.5,27.58,127950.0,27.5,27.58,27.5,27.58,127950.0
2022-12-30 15:15:00,27.56,27.61,27.56,27.61,119200.0,27.56,27.61,27.56,27.61,119200.0
2022-12-30 15:20:00,27.59,27.59,27.58,27.58,23100.0,27.59,27.59,27.58,27.58,23100.0
2022-12-30 15:25:00,27.6,27.6,27.58,27.58,30000.0,27.6,27.6,27.58,27.58,30000.0
2022-12-30 15:30:00,27.58,27.6,27.55,27.6,50000.0,27.58,27.6,27.55,27.6,50000.0
2022-12-30 15:35:00,27.59,27.6,27.58,27.6,66400.0,27.59,27.6,27.58,27.6,66400.0
2022-12-30 15:40:00,27.6,27.63,27.59,27.63,47250.0,27.6,27.63,27.59,27.63,47250.0
2022-12-30 15:45:00,27.64,27.67,27.64,27.67,30000.0,27.64,27.67,27.64,27.67,30000.0
2022-12-30 15:50:00,27.74,27.76,27.7,27.75,332750.0,27.74,27.76,27.7,27.75,332750.0
2022-12-30 15:55:00,27.74,27.75,27.71,27.75,421000.0,27.74,27.75,27.71,27.75,421000.0
2023-01-03 09:30:00,28.01,28.03,27.76,28.03,118900.0,28.01,28.03,27.76,28.03,118900.0
2023-01-03 09:35:00,27.97,28.07,27.97,28.04,55050.0,27.97,28.07,27.97,28.04,55050.0
2023-01-03 09:40:00,28.06,28.06,27.95,27.96,85000.0,28.06,28.06,27.95,27.96,85000.0
2023-01-03 09:45:00,27.94,27.94,27.84,27.88,97500.0,27.94,27.94,27.84,27.88,97500.0
2023-01-03 09:50:00,27.88,27.88,27.71,27.71,110350.0,27.88,27.88,27.71,27.71,110350.0
2023-01-03 09:55:00,27.68,27.69,27.61,27.61,79800.0,27.68,27.69,27.61,27.61,79800.0
2023-01-03 10:00:00,27.64,27.7,27.57,27.57,101550.0,27.64,27.7,27.57,27.57,101550.0
2023-01-03 10:05:00,27.52,27.55,27.5,27.55,15000.0,27.52,27.55,27.5,27.55,15000.0
2023-01-03 10:10:00,27.51,27.54,27.49,27.49,20000.0,27.51,27.54,27.49,27.49,20000.0
2023-01-03 10:15:00,27.48,27.49,27.46,27.49,46250.0,27.48,27.49,27.46,27.49,46250.0
2023-01-03 10:20:00,27.52,27.61,27.52,27.59,53250.0,27.52,27.61,27.52,27.59,53250.0
2023-01-03 10:25:00,27.57,27.61,27.56,27.58,65000.0,27.57,27.61,27.56,27.58,65000.0
2023-01-03 10:30:00,27.57,27.58,27.56,27.56,25200.0,27.57,27.58,27.56,27.56,25200.0
2023-01-03 10:35:00,27.53,27.55,27.48,27.53,100000.0,27.53,27.55,27.48,27.53,100000.0
2023-01-03 10:40:00,27.52,27.57,27.51,27.57,105000.0,27.52,27.57,27.51,27.57,105000.0
2023-01-03 10:45:00,27.57,27.59,27.57,27.58,45000.0,27.57,27.59,27.57,27.58,45000.0
2023-01-03 10:50:00,27.54,27.56,27.49,27.49,105400.0,27.54,27.56,27.49,27.49,105400.0
2023-01-03 10:55:00,27.51,27.59,27.51,27.59,25000.0,27.51,27.59,27.51,27.59,25000.0
2023-01-03 11:00:00,27.61,27.65,27.56,27.56,105050.0,27.61,27.65,27.56,27.56,105050.0
2023-01-03 11:05:00,27.59,27.59,27.57,27.57,58100.0,27.59,27.59,27.57,27.57,58100.0
2023-01-03 11:10:00,27.55,27.56,27.48,27.5,60000.0,27.55,27.56,27.48,27.5,60000.0
2023-01-03 11:15:00,27.46,27.49,27.46,27.49,73150.0,27.46,27.49,27.46,27.49,73150.0
2023-01-03 11:20:00,27.52,27.53,27.52,27.53,110000.0,27.52,27.53,27.52,27.53,110000.0
2023-01-03 11:25:00,27.54,27.55,27.51,27.54,95000.0,27.54,27.55,27.51,27.54,95000.0
2023-01-03 11:30:00,27.54,27.54,27.54,27.54,0.0,27.54,27.54,27.54,27.54,0.0
2023-01-03 11:35:00,27.44,27.44,27.41,27.43,33150.0,27.44,27.44,27.41,27.43,33150.0
2023-01-03 11:40:00,27.41,27.42,27.36,27.36,70000.0,27.41,27.42,27.36,27.36,70000.0
2023-01-03 11:45:00,27.35,27.37,27.35,27.36,50000.0,27.35,27.37,27.35,27.36,50000.0
2023-01-03 11:50:00,27.35,27.35,27.34,27.34,88500.0,27.35,27.35,27.34,27.34,88500.0
2023-01-03 11:55:00,27.31,27.32,27.26,27.32,164000.0,27.31,27.32,27.26,27.32,164000.0
2023-01-03 12:00:00,27.3,27.3,27.3,27.3,15000.0,27.3,27.3,27.3,27.3,15000.0
2023-01-03 12:05:00,27.3,27.32,27.3,27.3,131000.0,27.3,27.32,27.3,27.3,131000.0
2023-01-03 12:10:00,27.3,27.3,27.3,27.3,0.0,27.3,27.3,27.3,27.3,0.0
2023-01-03 12:15:00,27.3,27.3,27.24,27.24,32500.0,27.3,27.3,27.24,27.24,32500.0
2023-01-03 12:20:00,27.25,27.27,27.17,27.17,213850.0,27.25,27.27,27.17,27.17,213850.0
2023-01-03 12:25:00,27.19,27.23,27.19,27.22,65350.0,27.19,27.23,27.19,27.22,65350.0
2023-01-03 12:30:00,27.25,27.29,27.25,27.25,58050.0,27.25,27.29,27.25,27.25,58050.0
2023-01-03 12:35:00,27.34,27.34,27.29,27.29,57500.0,27.34,27.34,27.29,27.29,57500.0
2023-01-03 12:40:00,27.25,27.25,27.25,27.25,30000.0,27.25,27.25,27.25,27.25,30000.0
2023-01-03 12:45:00,27.2,27.2,27.16,27.16,52500.0,27.2,27.2,27.16,27.16,52500.0
2023-01-03 12:50:00,27.18,27.2,27.18,27.2,34550.0,27.18,27.2,27.18,27.2,34550.0
2023-01-03 12:55:00,27.18,27.23,27.18,27.23,45000.0,27.18,27.23,27.18,27.23,45000.0
2023-01-03 13:00:00,27.21,27.22,27.21,27.22,15000.0,27.21,27.22,27.21,27.22,15000.0
2023-01-03 13:05:00,27.22,27.22,27.19,27.2,58200.0,27.22,27.22,27.19,27.2,58200.0
2023-01-03 13:10:00,27.2,27.29,27.2,27.29,160250.0,27.2,27.29,27.2,27.29,160250.0
2023-01-03 13:15:00,27.26,27.26,27.26,27.26,22400.0,27.26,27.26,27.26,27.26,22400.0
2023-01-03 13:20:00,27.27,27.27,27.27,27.27,35000.0,27.27,27.27,27.27,27.27,35000.0
2023-01-03 13:25:00,27.27,27.33,27.27,27.32,133150.0,27.27,27.33,27.27,27.32,133150.0
2023-01-03 13:30:00,27.35,27.39,27.34,27.39,180850.0,27.35,27.39,27.34,27.39,180850.0
2023-01-03 13:35:00,27.41,27.44,27.38,27.42,209250.0,27.41,27.44,27.38,27.42,209250.0
2023-01-03 13:40:00,27.39,27.42,27.39,27.42,30000.0,27.39,27.42,27.39,27.42,30000.0
2023-01-03 13:45:00,27.39,27.39,27.39,27.39,5000.0,27.39,27.39,27.39,27.39,5000.0
2023-01-03 13:50:00,27.37,27.42,27.37,27.41,85500.0,27.37,27.42,27.37,27.41,85500.0
2023-01-03 13:55:00,27.4,27.42,27.4,27.42,20000.0,27.4,27.42,27.4,27.42,20000.0
2023-01-03 14:00:00,27.4,27.4,27.36,27.38,42500.0,27.4,27.4,27.36,27.38,42500.0
2023-01-03 14:05:00,27.35,27.39,27.35,27.39,92000.0,27.35,27.39,27.35,27.39,92000.0
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 14:15:00,27.37,27.37,27.37,27.37,0.0,27.37,27.37,27.37,27.37,0.0
2023-01-03 14:20:00,27.37,27.4,27.36,27.36,40000.0,27.37,27.4,27.36,27.36,40000.0
2023-01-03 14:25:00,27.32,27.33,27.32,27.32,20000.0,27.32,27.33,27.32,27.32,20000.0
2023-01-03 14:30:00,27.34,27.34,27.3,27.3,61850.0,27.34,27.34,27.3,27.3,61850.0
2023-01-03 14:35:00,27.28,27.29,27.28,27.29,42850.0,27.28,27.29,27.28,27.29,42850.0
2023-01-03 14:40:00,27.28,27.35,27.28,27.35,72900.0,27.28,27.35,27.28,27.35,72900.0
2023-01-03 14:45:00,27.41,27.43,27.41,27.43,45000.0,27.41,27.43,27.41,27.43,45000.0
2023-01-03 14:50:00,27.42,27.42,27.37,27.37,52000.0,27.42,27.42,27.37,27.37,52000.0
2023-01-03 14:55:00,27.4,27.4,27.37,27.38,35150.0,27.4,27.4,27.37,27.38,35150.0
2023-01-03 15:00:00,27.38,27.4,27.38,27.39,45250.0,27.38,27.4,27.38,27.39,45250.0
2023-01-03 15:05:00,27.4,27.4,27.39,27.39,10000.0,27.4,27.4,27.39,27.39,10000.0
2023-01-03 15:10:00,27.39,27.41,27.39,27.4,28700.0,27.39,27.41,27.39,27.4,28700.0
2023-01-03 15:15:00,27.41,27.45,27.41,27.41,148300.0,27.41,27.45,27.41,27.41,148300.0
2023-01-03 15:20:00,27.4,27.4,27.33,27.33,52800.0,27.4,27.4,27.33,27.33,52800.0
2023-01-03 15:25:00,27.33,27.36,27.32,27.34,110500.0,27.33,27.36,27.32,27.34,110500.0
2023-01-03 15:30:00,27.36,27.37,27.33,27.35,149750.0,27.36,27.37,27.33,27.35,149750.0
2023-01-03 15:35:00,27.35,27.36,27.31,27.32,50150.0,27.35,27.36,27.31,27.32,50150.0
2023-01-03 15:40:00,27.32,27.36,27.31,27.34,136350.0,27.32,27.36,27.31,27.34,136350.0
2023-01-03 15:45:00,27.35,27.39,27.34,27.39,166100.0,27.35,27.39,27.34,27.39,166100.0
2023-01-03 15:50:00,27.39,27.46,27.38,27.46,128850.0,27.39,27.46,27.38,27.46,128850.0
2023-01-03 15:55:00,27.45,27.45,27.39,27.41,462200.0,27.45,27.45,27.39,27.41,462200.0
2023-01-04 09:30:00,27.73,27.73,27.69,27.69,78800.0,27.73,27.73,27.69,27.69,78800.0
2023-01-04 09:35:00,27.62,27.62,27.54,27.56,15000.0,27.62,27.62,27.54,27.56,15000.0
2023-01-04 09:40:00,27.74,27.74,27.61,27.61,30000.0,27.74,27.74,27.61,27.61,30000.0
2023-01-04 09:45:00,27.56,27.73,27.56,27.65,68350.0,27.56,27.73,27.56,27.65,68350.0
2023-01-04 09:50:00,27.65,27.68,27.62,27.62,20000.0,27.65,27.68,27.62,27.62,20000.0
2023-01-04 09:55:00,27.62,27.62,27.55,27.55,142500.0,27.62,27.62,27.55,27.55,142500.0
2023-01-04 10:00:00,27.53,27.53,27.47,27.47,30000.0,27.53,27.53,27.47,27.47,30000.0
2023-01-04 10:05:00,27.48,27.48,27.41,27.41,33200.0,27.48,27.48,27.41,27.41,33200.0
2023-01-04 10:10:00,27.4,27.43,27.36,27.36,33450.0,27.4,27.43,27.36,27.36,33450.0
2023-01-04 10:15:00,27.49,27.54,27.42,27.51,25000.0,27.49,27.54,27.42,27.51,25000.0
2023-01-04 10:20:00,27.52,27.55,27.46,27.46,52650.0,27.52,27.55,27.46,27.46,52650.0
2023-01-04 10:25:00,27.55,27.55,27.55,27.55,5000.0,27.55,27.55,27.55,27.55,5000.0
2023-01-04 10:30:00,27.54,27.54,27.43,27.48,25000.0,27.54,27.54,27.43,27.48,25000.0
2023-01-04 10:35:00,27.54,27.54,27.54,27.54,5000.0,27.54,27.54,27.54,27.54,5000.0
2023-01-04 10:40:00,27.51,27.56,27.51,27.55,32950.0,27.51,27.56,27.51,27.55,32950.0
2023-01-04 10:45:00,27.56,27.62,27.56,27.58,222200.0,27.56,27.62,27.56,27.58,222200.0
2023-01-04 10:50:00,27.6,27.62,27.58,27.61,35000.0,27.6,27.62,27.58,27.61,35000.0
2023-01-04 10:55:00,27.61,27.65,27.61,27.63,95250.0,27.61,27.65,27.61,27.63,95250.0
2023-01-04 11:00:00,27.59,27.63,27.59,27.61,25000.0,27.59,27.63,27.59,27.61,25000.0
2023-01-04 11:05:00,27.61,27.61,27.6,27.6,10000.0,27.61,27.61,27.6,27.6,10000.0
2023-01-04 11:10:00,27.6,27.62,27.58,27.62,150000.0,27.6,27.62,27.58,27.62,150000.0
2023-01-04 11:15:00,27.59,27.64,27.59,27.6,38000.0,27.59,27.64,27.59,27.6,38000.0
2023-01-04 11:20:00,27.59,27.63,27.59,27.63,10000.0,27.59,27.63,27.59,27.63,10000.0
2023-01-04 11:25:00,27.6,27.61,27.56,27.59,45000.0,27.6,27.61,27.56,27.59,45000.0
2023-01-04 11:30:00,27.6,27.69,27.6,27.68,55000.0,27.6,27.69,27.6,27.68,55000.0
2023-01-04 11:35:00,27.69,27.73,27.69,27.72,35250.0,27.69,27.73,27.69,27.72,35250.0
2023-01-04 11:40:00,27.7,27.7,27.7,27.7,10000.0,27.7,27.7,27.7,27.7,10000.0
2023-01-04 11:45:00,27.71,27.71,27.71,27.71,10000.0,27.71,27.71,27.71,27.71,10000.0
2023-01-04 11:50:00,27.71,27.71,27.71,27.71,30400.0,27.71,27.71,27.71,27.71,30400.0
2023-01-04 11:55:00,27.73,27.74,27.72,27.74,38200.0,27.73,27.74,27.72,27.74,38200.0
2023-01-04 12:00:00,27.76,27.77,27.72,27.72,25000.0,27.76,27.77,27.72,27.72,25000.0
2023-01-04 12:05:00,27.69,27.69,27.69,27.69,5000.0,27.69,27.69,27.69,27.69,5000.0
2023-01-04 12:10:00,27.7,27.72,27.64,27.64,50000.0,27.7,27.72,27.64,27.64,50000.0
2023-01-04 12:15:00,27.62,27.68,27.62,27.68,19400.0,27.62,27.68,27.62,27.68,19400.0
2023-01-04 12:20:00,27.67,27.68,27.67,27.68,10000.0,27.67,27.68,27.67,27.68,10000.0
2023-01-04 12:25:00,27.72,27.72,27.72,27.72,7300.0,27.72,27.72,27.72,27.72,7300.0
2023-01-04 12:30:00,27.72,27.73,27.72,27.73,20000.0,27.72,27.73,27.72,27.73,20000.0
2023-01-04 12:35:00,27.74,27.74,27.74,27.74,8900.0,27.74,27.74,27.74,27.74,8900.0
2023-01-04 12:40:00,27.75,27.75,27.71,27.71,56100.0,27.75,27.75,27.71,27.71,56100.0
2023-01-04 12:45:00,27.72,27.72,27.72,27.72,10000.0,27.72,27.72,27.72,27.72,10000.0
2023-01-04 12:50:00,27.72,27.72,27.72,27.72,0.0,27.72,27.72,27.72,27.72,0.0
2023-01-04 12:55:00,27.7,27.7,27.68,27.68,10000.0,27.7,27.7,27.68,27.68,10000.0
2023-01-04 13:00:00,27.64,27.64,27.58,27.61,73350.0,27.64,27.64,27.58,27.61,73350.0
2023-01-04 13:05:00,27.61,27.61,27.6,27.6,12450.0,27.61,27.61,27.6,27.6,12450.0
2023-01-04 13:10:00,27.61,27.64,27.61,27.63,25000.0,27.61,27.64,27.61,27.63,25000.0
2023-01-04 13:15:00,27.65,27.69,27.64,27.69,39450.0,27.65,27.69,27.64,27.69,39450.0
2023-01-04 13:20:00,27.69,27.69,27.69,27.69,5000.0,27.69,27.69,27.69,27.69,5000.0
2023-01-04 13:25:00,27.68,27.68,27.64,27.64,30000.0,27.68,27.68,27.64,27.64,30000.0
2023-01-04 13:30:00,27.64,27.64,27.64,27.64,0.0,27.64,27.64,27.64,27.64,0.0
2023-01-04 13:35:00,27.66,27.74,27.66,27.7,75050.0,27.66,27.74,27.66,27.7,75050.0
2023-01-04 13:40:00,27.73,27.76,27.69,27.76,82850.0,27.73,27.76,27.69,27.76,82850.0
2023-01-04 13:45:00,27.75,27.75,27.69,27.73,108550.0,27.75,27.75,27.69,27.73,108550.0
2023-01-04 13:50:00,27.7,27.72,27.67,27.67,50000.0,27.7,27.72,27.67,27.67,50000.0
2023-01-04 13:55:00,27.68,27.68,27.61,27.61,70100.0,27.68,27.68,27.61,27.61,70100.0
2023-01-04 14:00:00,27.57,27.67,27.49,27.53,130000.0,27.57,27.67,27.49,27.53,130000.0
2023-01-04 14:05:00,27.59,27.6,27.55,27.56,50000.0,27.59,27.6,27.55,27.56,50000.0
2023-01-04 14:10:00,27.54,27.54,27.49,27.54,50000.0,27.54,27.54,27.49,27.54,50000.0
2023-01-04 14:15:00,27.54,27.58,27.54,27.56,60000.0,27.54,27.58,27.54,27.56,60000.0
2023-01-04 14:20:00,27.57,27.57,27.45,27.45,20000.0,27.57,27.57,27.45,27.45,20000.0
2023-01-04 14:25:00,27.45,27.45,27.42,27.42,10000.0,27.45,27.45,27.42,27.42,10000.0
2023-01-04 14:30:00,27.37,27.37,27.31,27.34,105450.0,27.37,27.37,27.31,27.34,105450.0
2023-01-04 14:35:00,27.37,27.39,27.37,27.39,35000.0,27.37,27.39,27.37,27.39,35000.0
2023-01-04 14:40:00,27.34,27.38,27.34,27.36,45000.0,27.34,27.38,27.34,27.36,45000.0
2023-01-04 14:45:00,27.37,27.42,27.37,27.42,37500.0,27.37,27.42,27.37,27.42,37500.0
2023-01-04 14:50:00,27.38,27.42,27.37,27.42,20000.0,27.38,27.42,27.37,27.42,20000.0
2023-01-04 14:55:00,27.43,27.47,27.42,27.47,40000.0,27.43,27.47,27.42,27.47,40000.0
2023-01-04 15:00:00,27.51,27.51,27.49,27.49,10000.0,27.51,27.51,27.49,27.49,10000.0
2023-01-04 15:05:00,27.46,27.46,27.46,27.46,5000.0,27.46,27.46,27.46,27.46,5000.0
2023-01-04 15:10:00,27.45,27.45,27.41,27.42,79000.0,27.45,27.45,27.41,27.42,79000.0
2023-01-04 15:15:00,27.45,27.48,27.45,27.45,35000.0,27.45,27.48,27.45,27.45,35000.0
2023-01-04 15:20:00,27.44,27.44,27.38,27.41,41400.0,27.44,27.44,27.38,27.41,41400.0
2023-01-04 15:25:00,27.41,27.43,27.41,27.42,45000.0,27.41,27.43,27.41,27.42,45000.0
2023-01-04 15:30:00,27.39,27.39,27.36,27.36,20000.0,27.39,27.39,27.36,27.36,20000.0
2023-01-04 15:35:00,27.36,27.36,27.32,27.34,81250.0,27.36,27.36,27.32,27.34,81250.0
2023-01-04 15:40:00,27.34,27.35,27.3,27.33,204450.0,27.34,27.35,27.3,27.33,204450.0
2023-01-04 15:45:00,27.33,27.35,27.3,27.35,129500.0,27.33,27.35,27.3,27.35,129500.0
2023-01-04 15:50:00,27.4,27.42,27.38,27.41,106700.0,27.4,27.42,27.38,27.41,106700.0
2023-01-04 15:55:00,27.44,27.52,27.43,27.52,405300.0,27.44,27.52,27.43,27.52,405300.0
2023-01-05 09:30:00,27.29,27.29,27.08,27.08,148850.0,27.29,27.29,27.08,27.08,148850.0
2023-01-05 09:35:00,27.07,27.13,27.07,27.09,30000.0,27.07,27.13,27.07,27.09,30000.0
2023-01-05 09:40:00,27.03,27.04,26.95,26.95,106850.0,27.03,27.04,26.95,26.95,106850.0
2023-01-05 09:45:00,26.95,27.06,26.88,27.06,160650.0,26.95,27.06,26.88,27.06,160650.0
2023-01-05 09:50:00,27.0,27.05,26.97,26.99,91000.0,27.0,27.05,26.97,26.99,91000.0
2023-01-05 09:55:00,26.96,27.08,26.96,27.03,60050.0,26.96,27.08,26.96,27.03,60050.0
2023-01-05 10:00:00,27.04,27.14,27.04,27.12,50000.0,27.04,27.14,27.04,27.12,50000.0
2023-01-05 10:05:00,27.14,27.24,27.14,27.24,65000.0,27.14,27.24,27.14,27.24,65000.0
2023-01-05 10:10:00,27.21,27.29,27.2,27.22,47600.0,27.21,27.29,27.2,27.22,47600.0
2023-01-05 10:15:00,27.25,27.25,27.23,27.25,40250.0,27.25,27.25,27.23,27.25,40250.0
2023-01-05 10:20:00,27.2,27.24,27.18,27.18,59800.0,27.2,27.24,27.18,27.18,59800.0
2023-01-05 10:25:00,27.18,27.27,27.18,27.27,64900.0,27.18,27.27,27.18,27.27,64900.0
2023-01-05 10:30:00,27.24,27.24,27.2,27.2,30000.0,27.24,27.24,27.2,27.2,30000.0
2023-01-05 10:35:00,27.19,27.19,27.15,27.15,68100.0,27.19,27.19,27.15,27.15,68100.0
2023-01-05 10:40:00,27.17,27.3,27.17,27.3,88350.0,27.17,27.3,27.17,27.3,88350.0
2023-01-05 10:45:00,27.27,27.27,27.21,27.21,29350.0,27.27,27.27,27.21,27.21,29350.0
2023-01-05 10:50:00,27.2,27.2,27.16,27.19,52850.0,27.2,27.2,27.16,27.19,52850.0
2023-01-05 10:55:00,27.19,27.2,27.19,27.2,34900.0,27.19,27.2,27.19,27.2,34900.0
2023-01-05 11:00:00,27.2,27.2,27.14,27.17,35050.0,27.2,27.2,27.14,27.17,35050.0
2023-01-05 11:05:00,27.18,27.26,27.18,27.22,83300.0,27.18,27.26,27.18,27.22,83300.0
2023-01-05 11:10:00,27.23,27.3,27.21,27.28,104050.0,27.23,27.3,27.21,27.28,104050.0
2023-01-05 11:15:00,27.28,27.29,27.25,27.29,60650.0,27.28,27.29,27.25,27.29,60650.0
2023-01-05 11:20:00,27.25,27.25,27.2,27.24,37600.0,27.25,27.25,27.2,27.24,37600.0
2023-01-05 11:25:00,27.21,27.27,27.21,27.23,72600.0,27.21,27.27,27.21,27.23,72600.0
2023-01-05 11:30:00,27.29,27.29,27.23,27.26,58400.0,27.29,27.29,27.23,27.26,58400.0
2023-01-05 11:35:00,27.25,27.27,27.21,27.21,26250.0,27.25,27.27,27.21,27.21,26250.0
2023-01-05 11:40:00,27.2,27.3,27.2,27.3,30000.0,27.2,27.3,27.2,27.3,30000.0
2023-01-05 11:45:00,27.32,27.32,27.32,27.32,15000.0,27.32,27.32,27.32,27.32,15000.0
2023-01-05 11:50:00,27.3,27.3,27.3,27.3,10000.0,27.3,27.3,27.3,27.3,10000.0
2023-01-05 11:55:00,27.29,27.3,27.28,27.28,50000.0,27.29,27.3,27.28,27.28,50000.0
2023-01-05 12:00:00,27.29,27.31,27.29,27.31,13450.0,27.29,27.31,27.29,27.31,13450.0
2023-01-05 12:05:00,27.3,27.38,27.29,27.38,25000.0,27.3,27.38,27.29,27.38,25000.0
2023-01-05 12:10:00,27.35,27.36,27.33,27.33,25000.0,27.35,27.36,27.33,27.33,25000.0
2023-01-05 12:15:00,27.31,27.31,27.27,27.27,15000.0,27.31,27.31,27.27,27.27,15000.0
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 12:25:00,27.32,27.32,27.32,27.32,0.0,27.32,27.32,27.32,27.32,0.0
2023-01-05 12:30:00,27.34,27.34,27.32,27.34,25000.0,27.34,27.34,27.32,27.34,25000.0
2023-01-05 12:35:00,27.35,27.35,27.32,27.32,15000.0,27.35,27.35,27.32,27.32,15000.0
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 12:45:00,27.34,27.34,27.34,27.34,0.0,27.34,27.34,27.34,27.34,0.0
2023-01-05 12:50:00,27.3,27.3,27.27,27.27,160000.0,27.3,27.3,27.27,27.27,160000.0
2023-01-05 12:55:00,27.27,27.27,27.25,27.26,69650.0,27.27,27.27,27.25,27.26,69650.0
2023-01-05 13:00:00,27.23,27.24,27.23,27.24,11100.0,27.23,27.24,27.23,27.24,11100.0
2023-01-05 13:05:00,27.27,27.27,27.27,27.27,10000.0,27.27,27.27,27.27,27.27,10000.0
2023-01-05 13:10:00,27.29,27.31,27.28,27.28,40550.0,27.29,27.31,27.28,27.28,40550.0
2023-01-05 13:15:00,27.25,27.29,27.25,27.26,25000.0,27.25,27.29,27.25,27.26,25000.0
2023-01-05 13:20:00,27.29,27.39,27.28,27.39,218350.0,27.29,27.39,27.28,27.39,218350.0
2023-01-05 13:25:00,27.39,27.41,27.38,27.38,35350.0,27.39,27.41,27.38,27.38,35350.0
2023-01-05 13:30:00,27.39,27.46,27.39,27.43,90750.0,27.39,27.46,27.39,27.43,90750.0
2023-01-05 13:35:00,27.47,27.47,27.41,27.43,60100.0,27.47,27.47,27.41,27.43,60100.0
2023-01-05 13:40:00,27.42,27.43,27.29,27.31,169050.0,27.42,27.43,27.29,27.31,169050.0
2023-01-05 13:45:00,27.3,27.3,27.2,27.2,72400.0,27.3,27.3,27.2,27.2,72400.0
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 13:55:00,27.26,27.26,27.26,27.26,0.0,27.26,27.26,27.26,27.26,0.0
2023-01-05 14:00:00,27.25,27.28,27.25,27.28,28900.0,27.25,27.28,27.25,27.28,28900.0
2023-01-05 14:05:00,27.26,27.29,27.26,27.29,55350.0,27.26,27.29,27.26,27.29,55350.0
2023-01-05 14:10:00,27.28,27.28,27.25,27.25,30000.0,27.28,27.28,27.25,27.25,30000.0
2023-01-05 14:15:00,27.24,27.26,27.24,27.26,29350.0,27.24,27.26,27.24,27.26,29350.0
2023-01-05 14:20:00,27.27,27.28,27.26,27.27,26600.0,27.27,27.28,27.26,27.27,26600.0
2023-01-05 14:25:00,27.26,27.27,27.26,27.26,30000.0,27.26,27.27,27.26,27.26,30000.0
2023-01-05 14:30:00,27.26,27.29,27.26,27.26,105000.0,27.26,27.29,27.26,27.26,105000.0
2023-01-05 14:35:00,27.26,27.33,27.26,27.33,35000.0,27.26,27.33,27.26,27.33,35000.0
2023-01-05 14:40:00,27.34,27.34,27.34,27.34,5000.0,27.34,27.34,27.34,27.34,5000.0
2023-01-05 14:45:00,27.35,27.39,27.35,27.39,35000.0,27.35,27.39,27.35,27.39,35000.0
2023-01-05 14:50:00,27.4,27.44,27.4,27.44,10000.0,27.4,27.44,27.4,27.44,10000.0
2023-01-05 14:55:00,27.42,27.45,27.39,27.45,111250.0,27.42,27.45,27.39,27.45,111250.0
2023-01-05 15:00:00,27.4,27.4,27.38,27.38,57000.0,27.4,27.4,27.38,27.38,57000.0
2023-01-05 15:05:00,27.36,27.38,27.36,27.36,15000.0,27.36,27.38,27.36,27.36,15000.0
2023-01-05 15:10:00,27.4,27.4,27.35,27.35,34750.0,27.4,27.4,27.35,27.35,34750.0
2023-01-05 15:15:00,27.37,27.38,27.35,27.35,46400.0,27.37,27.38,27.35,27.35,46400.0
2023-01-05 15:20:00,27.33,27.33,27.31,27.31,15000.0,27.33,27.33,27.31,27.31,15000.0
2023-01-05 15:25:00,27.32,27.32,27.26,27.28,59350.0,27.32,27.32,27.26,27.28,59350.0
2023-01-05 15:30:00,27.27,27.3,27.27,27.29,35000.0,27.27,27.3,27.27,27.29,35000.0
2023-01-05 15:35:00,27.32,27.33,27.32,27.33,20000.0,27.32,27.33,27.32,27.33,20000.0
2023-01-05 15:40:00,27.33,27.34,27.31,27.31,76150.0,27.33,27.34,27.31,27.31,76150.0
2023-01-05 15:45:00,27.31,27.33,27.26,27.26,112300.0,27.31,27.33,27.26,27.26,112300.0
2023-01-05 15:50:00,27.27,27.27,27.24,27.24,246400.0,27.27,27.27,27.24,27.24,246400.0
2023-01-05 15:55:00,27.25,27.29,27.25,27.29,283500.0,27.25,27.29,27.25,27.29,283500.0
2023-01-06 09:30:00,27.44,27.51,27.44,27.51,107600.0,27.44,27.51,27.44,27.51,107600.0
2023-01-06 09:35:00,27.53,27.55,27.34,27.5,195750.0,27.53,27.55,27.34,27.5,195750.0
2023-01-06 09:40:00,27.5,27.52,27.46,27.47,90000.0,27.5,27.52,27.46,27.47,90000.0
2023-01-06 09:45:00,27.47,27.48,27.34,27.34,120000.0,27.47,27.48,27.34,27.34,120000.0
2023-01-06 09:50:00,27.35,27.4,27.3,27.3,75350.0,27.35,27.4,27.3,27.3,75350.0
2023-01-06 09:55:00,27.37,27.37,27.37,27.37,5000.0,27.37,27.37,27.37,27.37,5000.0
2023-01-06 10:00:00,27.43,27.5,27.41,27.5,93150.0,27.43,27.5,27.41,27.5,93150.0
2023-01-06 10:05:00,27.5,27.5,27.5,27.5,15000.0,27.5,27.5,27.5,27.5,15000.0
2023-01-06 10:10:00,27.49,27.49,27.49,27.49,5000.0,27.49,27.49,27.49,27.49,5000.0
2023-01-06 10:15:00,27.5,27.51,27.5,27.51,30000.0,27.5,27.51,27.5,27.51,30000.0
2023-01-06 10:20:00,27.49,27.49,27.49,27.49,10000.0,27.49,27.49,27.49,27.49,10000.0
2023-01-06 10:25:00,27.46,27.46,27.46,27.46,5000.0,27.46,27.46,27.46,27.46,5000.0
2023-01-06 10:30:00,27.41,27.53,27.41,27.53,15000.0,27.41,27.53,27.41,27.53,15000.0
2023-01-06 10:35:00,27.53,27.67,27.5,27.53,59500.0,27.53,27.67,27.5,27.53,59500.0
2023-01-06 10:40:00,27.6,27.7,27.56,27.59,115000.0,27.6,27.7,27.56,27.59,115000.0
2023-01-06 10:45:00,27.58,27.59,27.55,27.57,35000.0,27.58,27.59,27.55,27.57,35000.0
2023-01-06 10:50:00,27.61,27.66,27.61,27.64,35000.0,27.61,27.66,27.61,27.64,35000.0
2023-01-06 10:55:00,27.7,27.7,27.65,27.7,55000.0,27.7,27.7,27.65,27.7,55000.0
2023-01-06 11:00:00,27.68,27.7,27.61,27.63,60000.0,27.68,27.7,27.61,27.63,60000.0
2023-01-06 11:05:00,27.67,27.68,27.67,27.68,15000.0,27.67,27.68,27.67,27.68,15000.0
2023-01-06 11:10:00,27.68,27.68,27.65,27.65,20000.0,27.68,27.68,27.65,27.65,20000.0
2023-01-06 11:15:00,27.67,27.67,27.67,27.67,5000.0,27.67,27.67,27.67,27.67,5000.0
2023-01-06 11:20:00,27.68,27.68,27.68,27.68,21350.0,27.68,27.68,27.68,27.68,21350.0
2023-01-06 11:25:00,27.69,27.69,27.67,27.67,10000.0,27.69,27.69,27.67,27.67,10000.0
2023-01-06 11:30:00,27.65,27.65,27.65,27.65,70000.0,27.65,27.65,27.65,27.65,70000.0
2023-01-06 11:35:00,27.65,27.68,27.64,27.64,20000.0,27.65,27.68,27.64,27.64,20000.0
2023-01-06 11:40:00,27.68,27.68,27.66,27.66,15000.0,27.68,27.68,27.66,27.66,15000.0
2023-01-06 11:45:00,27.67,27.67,27.67,27.67,5000.0,27.67,27.67,27.67,27.67,5000.0
2023-01-06 11:50:00,27.68,27.7,27.68,27.7,78050.0,27.68,27.7,27.68,27.7,78050.0
2023-01-06 11:55:00,27.68,27.68,27.68,27.68,5000.0,27.68,27.68,27.68,27.68,5000.0
2023-01-06 12:00:00,27.7,27.74,27.7,27.72,30250.0,27.7,27.74,27.7,27.72,30250.0
2023-01-06 12:05:00,27.73,27.74,27.73,27.74,15000.0,27.73,27.74,27.73,27.74,15000.0
2023-01-06 12:10:00,27.74,27.74,27.74,27.74,10000.0,27.74,27.74,27.74,27.74,10000.0
2023-01-06 12:15:00,27.73,27.74,27.73,27.74,21200.0,27.73,27.74,27.73,27.74,21200.0
2023-01-06 12:20:00,27.73,27.74,27.71,27.71,95000.0,27.73,27.74,27.71,27.71,95000.0
2023-01-06 12:25:00,27.71,27.71,27.71,27.71,5000.0,27.71,27.71,27.71,27.71,5000.0
2023-01-06 12:30:00,27.71,27.71,27.71,27.71,0.0,27.71,27.71,27.71,27.71,0.0
2023-01-06 12:35:00,27.71,27.71,27.71,27.71,0.0,27.71,27.71,27.71,27.71,0.0
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 12:45:00,27.71,27.71,27.71,27.71,0.0,27.71,27.71,27.71,27.71,0.0
2023-01-06 12:50:00,27.73,27.73,27.7,27.7,10000.0,27.73,27.73,27.7,27.7,10000.0
2023-01-06 12:55:00,27.7,27.7,27.7,27.7,0.0,27.7,27.7,27.7,27.7,0.0
2023-01-06 13:00:00,27.7,27.7,27.7,27.7,5000.0,27.7,27.7,27.7,27.7,5000.0
2023-01-06 13:05:00,27.68,27.7,27.68,27.69,15000.0,27.68,27.7,27.68,27.69,15000.0
2023-01-06 13:10:00,27.69,27.69,27.69,27.69,0.0,27.69,27.69,27.69,27.69,0.0
2023-01-06 13:15:00,27.71,27.74,27.71,27.74,50350.0,27.71,27.74,27.71,27.74,50350.0
2023-01-06 13:20:00,27.74,27.74,27.74,27.74,37550.0,27.74,27.74,27.74,27.74,37550.0
2023-01-06 13:25:00,27.74,27.76,27.74,27.75,21550.0,27.74,27.76,27.74,27.75,21550.0
2023-01-06 13:30:00,27.77,27.79,27.77,27.77,28300.0,27.77,27.79,27.77,27.77,28300.0
2023-01-06 13:35:00,27.78,27.8,27.77,27.77,15000.0,27.78,27.8,27.77,27.77,15000.0
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 13:45:00,27.81,27.81,27.81,27.81,0.0,27.81,27.81,27.81,27.81,0.0
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 13:55:00,27.78,27.78,27.78,27.78,0.0,27.78,27.78,27.78,27.78,0.0
2023-01-06 14:00:00,27.83,27.84,27.83,27.84,10000.0,27.83,27.84,27.83,27.84,10000.0
2023-01-06 14:05:00,27.84,27.84,27.84,27.84,10000.0,27.84,27.84,27.84,27.84,10000.0
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 14:15:00,27.82,27.82,27.82,27.82,0.0,27.82,27.82,27.82,27.82,0.0
2023-01-06 14:20:00,27.86,27.88,27.86,27.87,39500.0,27.86,27.88,27.86,27.87,39500.0
2023-01-06 14:25:00,27.85,27.87,27.84,27.86,25000.0,27.85,27.87,27.84,27.86,25000.0
2023-01-06 14:30:00,27.86,27.88,27.86,27.88,47300.0,27.86,27.88,27.86,27.88,47300.0
2023-01-06 14:35:00,27.89,27.93,27.89,27.91,65050.0,27.89,27.93,27.89,27.91,65050.0
2023-01-06 14:40:00,27.9,27.99,27.9,27.98,248850.0,27.9,27.99,27.9,27.98,248850.0
2023-01-06 14:45:00,27.98,27.98,27.96,27.97,138200.0,27.98,27.98,27.96,27.97,138200.0
2023-01-06 14:50:00,27.98,27.99,27.97,27.97,109150.0,27.98,27.99,27.97,27.97,109150.0
2023-01-06 14:55:00,28.0,28.02,28.0,28.02,35000.0,28.0,28.02,28.0,28.02,35000.0
2023-01-06 15:00:00,28.02,28.06,28.02,28.06,15000.0,28.02,28.06,28.02,28.06,15000.0
2023-01-06 15:05:00,28.03,28.06,28.03,28.05,83550.0,28.03,28.06,28.03,28.05,83550.0
2023-01-06 15:10:00,28.04,28.04,28.02,28.04,75800.0,28.04,28.04,28.02,28.04,75800.0
2023-01-06 15:15:00,28.06,28.08,28.05,28.05,73650.0,28.06,28.08,28.05,28.05,73650.0
2023-01-06 15:20:00,28.04,28.05,28.03,28.05,35000.0,28.04,28.05,28.03,28.05,35000.0
2023-01-06 15:25:00,28.02,28.02,28.01,28.01,56850.0,28.02,28.02,28.01,28.01,56850.0
2023-01-06 15:30:00,28.03,28.06,28.03,28.03,33850.0,28.03,28.06,28.03,28.03,33850.0
2023-01-06 15:35:00,28.05,28.05,28.0,28.01,75000.0,28.05,28.05,28.0,28.01,75000.0
2023-01-06 15:40:00,28.03,28.08,28.03,28.07,55000.0,28.03,28.08,28.03,28.07,55000.0
2023-01-06 15:45:00,28.1,28.14,28.09,28.09,60000.0,28.1,28.14,28.09,28.09,60000.0
2023-01-06 15:50:00,28.08,28.08,28.0,28.0,139500.0,28.08,28.08,28.0,28.0,139500.0
2023-01-06 15:55:00,28.02,28.06,27.99,28.06,435350.0,28.02,28.06,27.99,28.06,435350.0
2023-01-09 09:30:00,28.31,28.43,28.28,28.43,291450.0,28.31,28.43,28.28,28.43,291450.0
2023-01-09 09:35:00,28.47,28.48,28.33,28.33,70050.0,28.47,28.48,28.33,28.33,70050.0
2023-01-09 09:40:00,28.34,28.45,28.34,28.45,45000.0,28.34,28.45,28.34,28.45,45000.0
2023-01-09 09:45:00,28.48,28.58,28.48,28.58,82000.0,28.48,28.58,28.48,28.58,82000.0
2023-01-09 09:50:00,28.59,28.71,28.59,28.69,122950.0,28.59,28.71,28.59,28.69,122950.0
2023-01-09 09:55:00,28.59,28.65,28.53,28.65,51900.0,28.59,28.65,28.53,28.65,51900.0
2023-01-09 10:00:00,28.68,28.68,28.66,28.67,15000.0,28.68,28.68,28.66,28.67,15000.0
2023-01-09 10:05:00,28.67,28.75,28.67,28.71,81550.0,28.67,28.75,28.67,28.71,81550.0
2023-01-09 10:10:00,28.71,28.71,28.69,28.7,20000.0,28.71,28.71,28.69,28.7,20000.0
2023-01-09 10:15:00,28.75,28.75,28.72,28.72,10000.0,28.75,28.75,28.72,28.72,10000.0
2023-01-09 10:20:00,28.7,28.7,28.69,28.69,45000.0,28.7,28.7,28.69,28.69,45000.0
2023-01-09 10:25:00,28.67,28.71,28.66,28.67,80450.0,28.67,28.71,28.66,28.67,80450.0
2023-01-09 10:30:00,28.69,28.74,28.69,28.74,40000.0,28.69,28.74,28.69,28.74,40000.0
2023-01-09 10:35:00,28.76,28.77,28.76,28.76,15000.0,28.76,28.77,28.76,28.76,15000.0
2023-01-09 10:40:00,28.76,28.76,28.71,28.71,36750.0,28.76,28.76,28.71,28.71,36750.0
2023-01-09 10:45:00,28.78,28.8,28.78,28.78,24300.0,28.78,28.8,28.78,28.78,24300.0
2023-01-09 10:50:00,28.77,28.77,28.76,28.76,12500.0,28.77,28.77,28.76,28.76,12500.0
2023-01-09 10:55:00,28.76,28.77,28.75,28.75,25000.0,28.76,28.77,28.75,28.75,25000.0
2023-01-09 11:00:00,28.72,28.78,28.72,28.78,10500.0,28.72,28.78,28.72,28.78,10500.0
2023-01-09 11:05:00,28.79,28.83,28.79,28.82,38000.0,28.79,28.83,28.79,28.82,38000.0
2023-01-09 11:10:00,28.81,28.81,28.81,28.81,10000.0,28.81,28.81,28.81,28.81,10000.0
2023-01-09 11:15:00,28.87,28.87,28.85,28.85,91800.0,28.87,28.87,28.85,28.85,91800.0
2023-01-09 11:20:00,28.81,28.85,28.81,28.85,56050.0,28.81,28.85,28.81,28.85,56050.0
2023-01-09 11:25:00,28.85,28.86,28.81,28.85,72500.0,28.85,28.86,28.81,28.85,72500.0
2023-01-09 11:30:00,28.86,28.86,28.85,28.85,15000.0,28.86,28.86,28.85,28.85,15000.0
2023-01-09 11:35:00,28.85,28.88,28.8,28.87,199700.0,28.85,28.88,28.8,28.87,199700.0
2023-01-09 11:40:00,28.85,28.85,28.85,28.85,5000.0,28.85,28.85,28.85,28.85,5000.0
2023-01-09 11:45:00,28.87,28.87,28.87,28.87,25600.0,28.87,28.87,28.87,28.87,25600.0
2023-01-09 11:50:00,28.87,28.91,28.86,28.9,77500.0,28.87,28.91,28.86,28.9,77500.0
2023-01-09 11:55:00,28.9,28.95,28.9,28.95,16400.0,28.9,28.95,28.9,28.95,16400.0
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 12:05:00,28.9,28.9,28.9,28.9,0.0,28.9,28.9,28.9,28.9,0.0
2023-01-09 12:10:00,28.89,28.89,28.89,28.89,10000.0,28.89,28.89,28.89,28.89,10000.0
2023-01-09 12:15:00,28.91,28.93,28.91,28.92,20850.0,28.91,28.93,28.91,28.92,20850.0
2023-01-09 12:20:00,28.95,28.95,28.94,28.94,13200.0,28.95,28.95,28.94,28.94,13200.0
2023-01-09 12:25:00,28.97,28.97,28.93,28.95,35000.0,28.97,28.97,28.93,28.95,35000.0
2023-01-09 12:30:00,28.92,28.92,28.85,28.85,80000.0,28.92,28.92,28.85,28.85,80000.0
2023-01-09 12:35:00,28.86,28.86,28.74,28.74,282900.0,28.86,28.86,28.74,28.74,282900.0
2023-01-09 12:40:00,28.76,28.76,28.74,28.76,76250.0,28.76,28.76,28.74,28.76,76250.0
2023-01-09 12:45:00,28.74,28.81,28.74,28.81,147000.0,28.74,28.81,28.74,28.81,147000.0
2023-01-09 12:50:00,28.82,28.82,28.82,28.82,20000.0,28.82,28.82,28.82,28.82,20000.0
2023-01-09 12:55:00,28.81,28.83,28.78,28.78,124700.0,28.81,28.83,28.78,28.78,124700.0
2023-01-09 13:00:00,28.79,28.82,28.78,28.81,76350.0,28.79,28.82,28.78,28.81,76350.0
2023-01-09 13:05:00,28.81,28.81,28.78,28.79,30000.0,28.81,28.81,28.78,28.79,30000.0
2023-01-09 13:10:00,28.79,28.79,28.79,28.79,15000.0,28.79,28.79,28.79,28.79,15000.0
2023-01-09 13:15:00,28.81,28.81,28.81,28.81,20000.0,28.81,28.81,28.81,28.81,20000.0
2023-01-09 13:20:00,28.81,28.81,28.81,28.81,0.0,28.81,28.81,28.81,28.81,0.0
2023-01-09 13:25:00,28.8,28.83,28.78,28.81,35000.0,28.8,28.83,28.78,28.81,35000.0
2023-01-09 13:30:00,28.8,28.8,28.78,28.78,45000.0,28.8,28.8,28.78,28.78,45000.0
2023-01-09 13:35:00,28.76,28.76,28.72,28.72,110000.0,28.76,28.76,28.72,28.72,110000.0
2023-01-09 13:40:00,28.73,28.73,28.65,28.68,117400.0,28.73,28.73,28.65,28.68,117400.0
2023-01-09 13:45:00,28.67,28.71,28.64,28.64,97500.0,28.67,28.71,28.64,28.64,97500.0
2023-01-09 13:50:00,28.69,28.72,28.69,28.72,30000.0,28.69,28.72,28.69,28.72,30000.0
2023-01-09 13:55:00,28.71,28.73,28.71,28.73,25000.0,28.71,28.73,28.71,28.73,25000.0
2023-01-09 14:00:00,28.83,28.83,28.83,28.83,5000.0,28.83,28.83,28.83,28.83,5000.0
2023-01-09 14:05:00,28.78,28.78,28.76,28.76,35000.0,28.78,28.78,28.76,28.76,35000.0
2023-01-09 14:10:00,28.79,28.82,28.78,28.82,30000.0,28.79,28.82,28.78,28.82,30000.0
2023-01-09 14:15:00,28.8,28.84,28.8,28.82,15000.0,28.8,28.84,28.8,28.82,15000.0
2023-01-09 14:20:00,28.84,28.87,28.83,28.87,26700.0,28.84,28.87,28.83,28.87,26700.0
2023-01-09 14:25:00,28.89,28.92,28.87,28.92,75000.0,28.89,28.92,28.87,28.92,75000.0
2023-01-09 14:30:00,28.93,28.93,28.9,28.9,25000.0,28.93,28.93,28.9,28.9,25000.0
2023-01-09 14:35:00,28.92,28.92,28.9,28.9,20000.0,28.92,28.92,28.9,28.9,20000.0
2023-01-09 14:40:00,28.89,28.92,28.88,28.91,60000.0,28.89,28.92,28.88,28.91,60000.0
2023-01-09 14:45:00,28.95,28.96,28.91,28.91,92100.0,28.95,28.96,28.91,28.91,92100.0
2023-01-09 14:50:00,28.93,28.95,28.93,28.94,25200.0,28.93,28.95,28.93,28.94,25200.0
2023-01-09 14:55:00,28.92,28.92,28.87,28.87,92500.0,28.92,28.92,28.87,28.87,92500.0
2023-01-09 15:00:00,28.87,28.9,28.87,28.9,79950.0,28.87,28.9,28.87,28.9,79950.0
2023-01-09 15:05:00,28.89,28.9,28.84,28.85,89100.0,28.89,28.9,28.84,28.85,89100.0
2023-01-09 15:10:00,28.88,28.88,28.83,28.83,81600.0,28.88,28.88,28.83,28.83,81600.0
2023-01-09 15:15:00,28.81,28.87,28.81,28.87,45000.0,28.81,28.87,28.81,28.87,45000.0
2023-01-09 15:20:00,28.87,28.9,28.85,28.87,100000.0,28.87,28.9,28.85,28.87,100000.0
2023-01-09 15:25:00,28.88,28.88,28.86,28.86,30000.0,28.88,28.88,28.86,28.86,30000.0
2023-01-09 15:30:00,28.87,28.91,28.86,28.91,204250.0,28.87,28.91,28.86,28.91,204250.0
2023-01-09 15:35:00,28.91,28.92,28.87,28.87,101400.0,28.91,28.92,28.87,28.87,101400.0
2023-01-09 15:40:00,28.9,28.95,28.88,28.94,180250.0,28.9,28.95,28.88,28.94,180250.0
2023-01-09 15:45:00,28.96,28.99,28.94,28.99,359100.0,28.96,28.99,28.94,28.99,359100.0
2023-01-09 15:50:00,29.0,29.03,28.99,28.99,348450.0,29.0,29.03,28.99,28.99,348450.0
2023-01-09 15:55:00,28.98,28.98,28.94,28.94,950000.0,28.98,28.98,28.94,28.94,950000.0
2023-01-10 09:30:00,29.0,29.17,29.0,29.14,105000.0,29.0,29.17,29.0,29.14,105000.0
2023-01-10 09:35:00,29.3,29.3,29.16,29.16,52500.0,29.3,29.3,29.16,29.16,52500.0
2023-01-10 09:40:00,29.08,29.16,29.0,29.16,50000.0,29.08,29.16,29.0,29.16,50000.0
2023-01-10 09:45:00,29.11,29.11,29.01,29.01,35000.0,29.11,29.11,29.01,29.01,35000.0
2023-01-10 09:50:00,29.0,29.07,28.95,29.0,85850.0,29.0,29.07,28.95,29.0,85850.0
2023-01-10 09:55:00,29.02,29.02,28.94,28.97,55700.0,29.02,29.02,28.94,28.97,55700.0
2023-01-10 10:00:00,28.86,28.87,28.81,28.87,81800.0,28.86,28.87,28.81,28.87,81800.0
2023-01-10 10:05:00,28.87,28.9,28.87,28.9,15000.0,28.87,28.9,28.87,28.9,15000.0
2023-01-10 10:10:00,28.86,28.97,28.86,28.97,55000.0,28.86,28.97,28.86,28.97,55000.0
2023-01-10 10:15:00,28.94,28.97,28.91,28.91,59850.0,28.94,28.97,28.91,28.91,59850.0
2023-01-10 10:20:00,28.91,28.91,28.91,28.91,0.0,28.91,28.91,28.91,28.91,0.0
2023-01-10 10:25:00,28.89,28.92,28.8,28.8,45000.0,28.89,28.92,28.8,28.8,45000.0
2023-01-10 10:30:00,28.8,28.8,28.7,28.7,16750.0,28.8,28.8,28.7,28.7,16750.0
2023-01-10 10:35:00,28.72,28.74,28.72,28.74,15000.0,28.72,28.74,28.72,28.74,15000.0
2023-01-10 10:40:00,28.76,28.76,28.71,28.71,23050.0,28.76,28.76,28.71,28.71,23050.0
2023-01-10 10:45:00,28.64,28.73,28.61,28.72,79000.0,28.64,28.73,28.61,28.72,79000.0
2023-01-10 10:50:00,28.78,28.8,28.78,28.79,20950.0,28.78,28.8,28.78,28.79,20950.0
2023-01-10 10:55:00,28.76,28.84,28.76,28.84,68450.0,28.76,28.84,28.76,28.84,68450.0
2023-01-10 11:00:00,28.79,28.79,28.78,28.79,35000.0,28.79,28.79,28.78,28.79,35000.0
2023-01-10 11:05:00,28.78,28.78,28.78,28.78,5000.0,28.78,28.78,28.78,28.78,5000.0
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 11:15:00,28.75,28.75,28.75,28.75,0.0,28.75,28.75,28.75,28.75,0.0
2023-01-10 11:20:00,28.75,28.76,28.75,28.76,15000.0,28.75,28.76,28.75,28.76,15000.0
2023-01-10 11:25:00,28.71,28.71,28.68,28.68,21700.0,28.71,28.71,28.68,28.68,21700.0
2023-01-10 11:30:00,28.7,28.72,28.7,28.72,25000.0,28.7,28.72,28.7,28.72,25000.0
2023-01-10 11:35:00,28.68,28.7,28.66,28.7,25750.0,28.68,28.7,28.66,28.7,25750.0
2023-01-10 11:40:00,28.69,28.71,28.69,28.71,15000.0,28.69,28.71,28.69,28.71,15000.0
2023-01-10 11:45:00,28.7,28.73,28.69,28.72,20000.0,28.7,28.73,28.69,28.72,20000.0
2023-01-10 11:50:00,28.72,28.72,28.66,28.68,65000.0,28.72,28.72,28.66,28.68,65000.0
2023-01-10 11:55:00,28.74,28.74,28.74,28.74,5000.0,28.74,28.74,28.74,28.74,5000.0
2023-01-10 12:00:00,28.71,28.71,28.68,28.69,52400.0,28.71,28.71,28.68,28.69,52400.0
2023-01-10 12:05:00,28.67,28.78,28.67,28.78,15000.0,28.67,28.78,28.67,28.78,15000.0
2023-01-10 12:10:00,28.77,28.78,28.77,28.78,10000.0,28.77,28.78,28.77,28.78,10000.0
2023-01-10 12:15:00,28.78,28.78,28.78,28.78,10000.0,28.78,28.78,28.78,28.78,10000.0
2023-01-10 12:20:00,28.75,28.75,28.72,28.72,26250.0,28.75,28.75,28.72,28.72,26250.0
2023-01-10 12:25:00,28.76,28.76,28.76,28.76,5000.0,28.76,28.76,28.76,28.76,5000.0
2023-01-10 12:30:00,28.77,28.77,28.77,28.77,5000.0,28.77,28.77,28.77,28.77,5000.0
2023-01-10 12:35:00,28.75,28.79,28.75,28.79,40000.0,28.75,28.79,28.75,28.79,40000.0
2023-01-10 12:40:00,28.83,28.85,28.8,28.84,68950.0,28.83,28.85,28.8,28.84,68950.0
2023-01-10 12:45:00,28.8,28.8,28.8,28.8,10000.0,28.8,28.8,28.8,28.8,10000.0
2023-01-10 12:50:00,28.79,28.79,28.79,28.79,10000.0,28.79,28.79,28.79,28.79,10000.0
2023-01-10 12:55:00,28.79,28.79,28.79,28.79,5000.0,28.79,28.79,28.79,28.79,5000.0
2023-01-10 13:00:00,28.78,28.84,28.78,28.82,50000.0,28.78,28.84,28.78,28.82,50000.0
2023-01-10 13:05:00,28.82,28.82,28.71,28.75,92750.0,28.82,28.82,28.71,28.75,92750.0
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 13:15:00,28.75,28.75,28.75,28.75,0.0,28.75,28.75,28.75,28.75,0.0
2023-01-10 13:20:00,28.73,28.75,28.73,28.75,15000.0,28.73,28.75,28.73,28.75,15000.0
2023-01-10 13:25:00,28.79,28.79,28.79,28.79,5000.0,28.79,28.79,28.79,28.79,5000.0
2023-01-10 13:30:00,28.8,28.8,28.79,28.79,20000.0,28.8,28.8,28.79,28.79,20000.0
2023-01-10 13:35:00,28.8,28.88,28.8,28.88,30000.0,28.8,28.88,28.8,28.88,30000.0
2023-01-10 13:40:00,28.87,28.87,28.87,28.87,15000.0,28.87,28.87,28.87,28.87,15000.0
2023-01-10 13:45:00,28.84,28.84,28.82,28.82,24550.0,28.84,28.84,28.82,28.82,24550.0
2023-01-10 13:50:00,28.8,28.84,28.8,28.82,31550.0,28.8,28.84,28.8,28.82,31550.0
2023-01-10 13:55:00,28.81,28.83,28.79,28.82,25000.0,28.81,28.83,28.79,28.82,25000.0
2023-01-10 14:00:00,28.93,28.93,28.89,28.89,20000.0,28.93,28.93,28.89,28.89,20000.0
2023-01-10 14:05:00,28.85,28.9,28.85,28.9,25000.0,28.85,28.9,28.85,28.9,25000.0
2023-01-10 14:10:00,28.93,28.93,28.93,28.93,5000.0,28.93,28.93,28.93,28.93,5000.0
2023-01-10 14:15:00,28.95,28.96,28.95,28.95,20000.0,28.95,28.96,28.95,28.95,20000.0
2023-01-10 14:20:00,28.98,28.98,28.97,28.97,10000.0,28.98,28.98,28.97,28.97,10000.0
2023-01-10 14:25:00,28.95,28.95,28.94,28.94,18650.0,28.95,28.95,28.94,28.94,18650.0
2023-01-10 14:30:00,28.94,29.0,28.94,29.0,30000.0,28.94,29.0,28.94,29.0,30000.0
2023-01-10 14:35:00,28.97,28.97,28.97,28.97,20000.0,28.97,28.97,28.97,28.97,20000.0
2023-01-10 14:40:00,28.94,28.94,28.92,28.92,25000.0,28.94,28.94,28.92,28.92,25000.0
2023-01-10 14:45:00,28.89,28.91,28.89,28.9,60000.0,28.89,28.91,28.89,28.9,60000.0
2023-01-10 14:50:00,28.91,28.91,28.88,28.9,50050.0,28.91,28.91,28.88,28.9,50050.0
2023-01-10 14:55:00,28.9,28.93,28.9,28.93,20000.0,28.9,28.93,28.9,28.93,20000.0
2023-01-10 15:00:00,28.92,28.92,28.91,28.91,10000.0,28.92,28.92,28.91,28.91,10000.0
2023-01-10 15:05:00,28.88,28.9,28.87,28.9,56400.0,28.88,28.9,28.87,28.9,56400.0
2023-01-10 15:10:00,28.89,28.91,28.89,28.91,40150.0,28.89,28.91,28.89,28.91,40150.0
2023-01-10 15:15:00,28.92,28.95,28.92,28.94,55000.0,28.92,28.95,28.92,28.94,55000.0
2023-01-10 15:20:00,28.92,28.93,28.91,28.92,35000.0,28.92,28.93,28.91,28.92,35000.0
2023-01-10 15:25:00,28.92,28.92,28.89,28.89,20000.0,28.92,28.92,28.89,28.89,20000.0
2023-01-10 15:30:00,28.91,28.95,28.91,28.95,27000.0,28.91,28.95,28.91,28.95,27000.0
2023-01-10 15:35:00,28.98,28.98,28.94,28.98,60000.0,28.98,28.98,28.94,28.98,60000.0
2023-01-10 15:40:00,28.97,28.97,28.94,28.95,55000.0,28.97,28.97,28.94,28.95,55000.0
2023-01-10 15:45:00,28.96,29.0,28.96,28.98,105000.0,28.96,29.0,28.96,28.98,105000.0
2023-01-10 15:50:00,29.0,29.03,28.99,29.03,144050.0,29.0,29.03,28.99,29.03,144050.0
2023-01-10 15:55:00,29.05,29.07,29.04,29.05,271950.0,29.05,29.07,29.04,29.05,271950.0
2023-01-11 09:30:00,29.24,29.29,29.18,29.25,127550.0,29.24,29.29,29.18,29.25,127550.0
2023-01-11 09:35:00,29.26,29.49,29.26,29.47,574750.0,29.26,29.49,29.26,29.47,574750.0
2023-01-11 09:40:00,29.4,29.47,29.4,29.4,45000.0,29.4,29.47,29.4,29.4,45000.0
2023-01-11 09:45:00,29.45,29.55,29.41,29.55,96450.0,29.45,29.55,29.41,29.55,96450.0
2023-01-11 09:50:00,29.52,29.53,29.43,29.43,112500.0,29.52,29.53,29.43,29.43,112500.0
2023-01-11 09:55:00,29.41,29.44,29.41,29.41,59350.0,29.41,29.44,29.41,29.41,59350.0
2023-01-11 10:00:00,29.45,29.45,29.37,29.38,40000.0,29.45,29.45,29.37,29.38,40000.0
2023-01-11 10:05:00,29.39,29.46,29.39,29.46,30000.0,29.39,29.46,29.39,29.46,30000.0
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 10:15:00,29.46,29.46,29.46,29.46,0.0,29.46,29.46,29.46,29.46,0.0
2023-01-11 10:20:00,29.42,29.42,29.41,29.41,10000.0,29.42,29.42,29.41,29.41,10000.0
2023-01-11 10:25:00,29.45,29.48,29.45,29.47,44800.0,29.45,29.48,29.45,29.47,44800.0
2023-01-11 10:30:00,29.45,29.45,29.45,29.45,10000.0,29.45,29.45,29.45,29.45,10000.0
2023-01-11 10:35:00,29.39,29.39,29.35,29.35,20000.0,29.39,29.39,29.35,29.35,20000.0
2023-01-11 10:40:00,29.35,29.35,29.35,29.35,5000.0,29.35,29.35,29.35,29.35,5000.0
2023-01-11 10:45:00,29.34,29.4,29.3,29.38,85000.0,29.34,29.4,29.3,29.38,85000.0
2023-01-11 10:50:00,29.41,29.41,29.34,29.34,30000.0,29.41,29.41,29.34,29.34,30000.0
2023-01-11 10:55:00,29.32,29.32,29.26,29.26,10000.0,29.32,29.32,29.26,29.26,10000.0
2023-01-11 11:00:00,29.33,29.33,29.33,29.33,5000.0,29.33,29.33,29.33,29.33,5000.0
2023-01-11 11:05:00,29.33,29.33,29.33,29.33,5000.0,29.33,29.33,29.33,29.33,5000.0
2023-01-11 11:10:00,29.33,29.36,29.3,29.36,112550.0,29.33,29.36,29.3,29.36,112550.0
2023-01-11 11:15:00,29.36,29.43,29.35,29.43,42000.0,29.36,29.43,29.35,29.43,42000.0
2023-01-11 11:20:00,29.42,29.44,29.41,29.43,45000.0,29.42,29.44,29.41,29.43,45000.0
2023-01-11 11:25:00,29.48,29.5,29.48,29.49,40000.0,29.48,29.5,29.48,29.49,40000.0
2023-01-11 11:30:00,29.49,29.49,29.48,29.49,20000.0,29.49,29.49,29.48,29.49,20000.0
2023-01-11 11:35:00,29.45,29.49,29.45,29.49,40000.0,29.45,29.49,29.45,29.49,40000.0
2023-01-11 11:40:00,29.49,29.5,29.49,29.5,20000.0,29.49,29.5,29.49,29.5,20000.0
2023-01-11 11:45:00,29.49,29.5,29.49,29.5,10000.0,29.49,29.5,29.49,29.5,10000.0
2023-01-11 11:50:00,29.49,29.49,29.49,29.49,15000.0,29.49,29.49,29.49,29.49,15000.0
2023-01-11 11:55:00,29.51,29.51,29.5,29.51,35050.0,29.51,29.51,29.5,29.51,35050.0
2023-01-11 12:00:00,29.48,29.48,29.48,29.48,5000.0,29.48,29.48,29.48,29.48,5000.0
2023-01-11 12:05:00,29.48,29.48,29.48,29.48,25000.0,29.48,29.48,29.48,29.48,25000.0
2023-01-11 12:10:00,29.51,29.57,29.51,29.57,44600.0,29.51,29.57,29.51,29.57,44600.0
2023-01-11 12:15:00,29.58,29.6,29.56,29.56,30000.0,29.58,29.6,29.56,29.56,30000.0
2023-01-11 12:20:00,29.6,29.6,29.57,29.6,42850.0,29.6,29.6,29.57,29.6,42850.0
2023-01-11 12:25:00,29.61,29.61,29.58,29.58,55050.0,29.61,29.61,29.58,29.58,55050.0
2023-01-11 12:30:00,29.6,29.6,29.52,29.52,75000.0,29.6,29.6,29.52,29.52,75000.0
2023-01-11 12:35:00,29.54,29.54,29.54,29.54,10000.0,29.54,29.54,29.54,29.54,10000.0
2023-01-11 12:40:00,29.55,29.55,29.52,29.52,30000.0,29.55,29.55,29.52,29.52,30000.0
2023-01-11 12:45:00,29.5,29.5,29.49,29.49,27350.0,29.5,29.5,29.49,29.49,27350.0
2023-01-11 12:50:00,29.49,29.49,29.48,29.48,22850.0,29.49,29.49,29.48,29.48,22850.0
2023-01-11 12:55:00,29.48,29.48,29.48,29.48,5000.0,29.48,29.48,29.48,29.48,5000.0
2023-01-11 13:00:00,29.48,29.48,29.48,29.48,15000.0,29.48,29.48,29.48,29.48,15000.0
2023-01-11 13:05:00,29.46,29.5,29.46,29.46,87000.0,29.46,29.5,29.46,29.46,87000.0
2023-01-11 13:10:00,29.46,29.46,29.46,29.46,0.0,29.46,29.46,29.46,29.46,0.0
2023-01-11 13:15:00,29.44,29.44,29.39,29.39,20000.0,29.44,29.44,29.39,29.39,20000.0
2023-01-11 13:20:00,29.42,29.42,29.42,29.42,15000.0,29.42,29.42,29.42,29.42,15000.0
2023-01-11 13:25:00,29.42,29.43,29.41,29.43,17200.0,29.42,29.43,29.41,29.43,17200.0
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 13:35:00,29.45,29.45,29.45,29.45,0.0,29.45,29.45,29.45,29.45,0.0
2023-01-11 13:40:00,29.48,29.48,29.48,29.48,5550.0,29.48,29.48,29.48,29.48,5550.0
2023-01-11 13:45:00,29.48,29.48,29.48,29.48,5000.0,29.48,29.48,29.48,29.48,5000.0
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 13:55:00,29.48,29.48,29.48,29.48,0.0,29.48,29.48,29.48,29.48,0.0
2023-01-11 14:00:00,29.48,29.48,29.48,29.48,0.0,29.48,29.48,29.48,29.48,0.0
2023-01-11 14:05:00,29.46,29.46,29.46,29.46,5000.0,29.46,29.46,29.46,29.46,5000.0
2023-01-11 14:10:00,29.48,29.48,29.48,29.48,27150.0,29.48,29.48,29.48,29.48,27150.0
2023-01-11 14:15:00,29.49,29.49,29.49,29.49,19900.0,29.49,29.49,29.49,29.49,19900.0
2023-01-11 14:20:00,29.52,29.52,29.52,29.52,5050.0,29.52,29.52,29.52,29.52,5050.0
2023-01-11 14:25:00,29.53,29.53,29.52,29.52,10000.0,29.53,29.53,29.52,29.52,10000.0
2023-01-11 14:30:00,29.52,29.53,29.52,29.52,45000.0,29.52,29.53,29.52,29.52,45000.0
2023-01-11 14:35:00,29.5,29.5,29.5,29.5,10000.0,29.5,29.5,29.5,29.5,10000.0
2023-01-11 14:40:00,29.52,29.53,29.52,29.53,285000.0,29.52,29.53,29.52,29.53,285000.0
2023-01-11 14:45:00,29.52,29.52,29.52,29.52,5000.0,29.52,29.52,29.52,29.52,5000.0
2023-01-11 14:50:00,29.52,29.52,29.51,29.51,10000.0,29.52,29.52,29.51,29.51,10000.0
2023-01-11 14:55:00,29.51,29.52,29.51,29.51,33650.0,29.51,29.52,29.51,29.51,33650.0
2023-01-11 15:00:00,29.53,29.55,29.53,29.55,23900.0,29.53,29.55,29.53,29.55,23900.0
2023-01-11 15:05:00,29.56,29.56,29.54,29.54,19500.0,29.56,29.56,29.54,29.54,19500.0
2023-01-11 15:10:00,29.57,29.6,29.56,29.6,65000.0,29.57,29.6,29.56,29.6,65000.0
2023-01-11 15:15:00,29.61,29.61,29.56,29.56,110750.0,29.61,29.61,29.56,29.56,110750.0
2023-01-11 15:20:00,29.58,29.58,29.58,29.58,5000.0,29.58,29.58,29.58,29.58,5000.0
2023-01-11 15:25:00,29.55,29.55,29.55,29.55,5000.0,29.55,29.55,29.55,29.55,5000.0
2023-01-11 15:30:00,29.54,29.55,29.54,29.54,45000.0,29.54,29.55,29.54,29.54,45000.0
2023-01-11 15:35:00,29.53,29.54,29.52,29.52,25000.0,29.53,29.54,29.52,29.52,25000.0
2023-01-11 15:40:00,29.52,29.52,29.48,29.5,140650.0,29.52,29.52,29.48,29.5,140650.0
2023-01-11 15:45:00,29.5,29.5,29.47,29.47,221400.0,29.5,29.5,29.47,29.47,221400.0
2023-01-11 15:50:00,29.48,29.5,29.47,29.5,176450.0,29.48,29.5,29.47,29.5,176450.0
2023-01-11 15:55:00,29.49,29.58,29.49,29.57,305100.0,29.49,29.58,29.49,29.57,305100.0
2023-01-12 09:30:00,29.75,29.79,29.62,29.62,114350.0,29.75,29.79,29.62,29.62,114350.0
2023-01-12 09:35:00,29.64,29.8,29.64,29.78,69950.0,29.64,29.8,29.64,29.78,69950.0
2023-01-12 09:40:00,29.78,29.88,29.57,29.63,113350.0,29.78,29.88,29.57,29.63,113350.0
2023-01-12 09:45:00,29.57,29.75,29.57,29.75,45000.0,29.57,29.75,29.57,29.75,45000.0
2023-01-12 09:50:00,29.66,29.72,29.66,29.67,130000.0,29.66,29.72,29.66,29.67,130000.0
2023-01-12 09:55:00,29.76,29.84,29.76,29.84,15000.0,29.76,29.84,29.76,29.84,15000.0
2023-01-12 10:00:00,29.7,29.97,29.7,29.93,155000.0,29.7,29.97,29.7,29.93,155000.0
2023-01-12 10:05:00,29.93,30.09,29.93,30.03,165600.0,29.93,30.09,29.93,30.03,165600.0
2023-01-12 10:10:00,30.01,30.21,30.01,30.2,212400.0,30.01,30.21,30.01,30.2,212400.0
2023-01-12 10:15:00,30.23,30.23,30.14,30.17,100450.0,30.23,30.23,30.14,30.17,100450.0
2023-01-12 10:20:00,30.22,30.22,30.09,30.09,148000.0,30.22,30.22,30.09,30.09,148000.0
2023-01-12 10:25:00,30.09,30.15,30.07,30.12,115000.0,30.09,30.15,30.07,30.12,115000.0
2023-01-12 10:30:00,30.08,30.08,29.98,30.03,88300.0,30.08,30.08,29.98,30.03,88300.0
2023-01-12 10:35:00,30.03,30.08,30.03,30.06,97550.0,30.03,30.08,30.03,30.06,97550.0
2023-01-12 10:40:00,30.05,30.07,29.98,29.98,100000.0,30.05,30.07,29.98,29.98,100000.0
2023-01-12 10:45:00,29.9,29.95,29.9,29.95,69250.0,29.9,29.95,29.9,29.95,69250.0
2023-01-12 10:50:00,30.02,30.02,29.95,29.99,25000.0,30.02,30.02,29.95,29.99,25000.0
2023-01-12 10:55:00,29.99,30.0,29.94,29.94,35000.0,29.99,30.0,29.94,29.94,35000.0
2023-01-12 11:00:00,29.87,29.87,29.82,29.83,20000.0,29.87,29.87,29.82,29.83,20000.0
2023-01-12 11:05:00,29.88,29.9,29.86,29.9,81650.0,29.88,29.9,29.86,29.9,81650.0
2023-01-12 11:10:00,29.85,29.85,29.85,29.85,10000.0,29.85,29.85,29.85,29.85,10000.0
2023-01-12 11:15:00,29.9,29.91,29.9,29.9,20000.0,29.9,29.91,29.9,29.9,20000.0
2023-01-12 11:20:00,29.86,29.86,29.86,29.86,20000.0,29.86,29.86,29.86,29.86,20000.0
2023-01-12 11:25:00,29.85,29.95,29.81,29.92,70400.0,29.85,29.95,29.81,29.92,70400.0
2023-01-12 11:30:00,29.87,29.87,29.86,29.86,30800.0,29.87,29.87,29.86,29.86,30800.0
2023-01-12 11:35:00,29.92,29.92,29.89,29.89,28350.0,29.92,29.92,29.89,29.89,28350.0
2023-01-12 11:40:00,29.93,29.93,29.93,29.93,7200.0,29.93,29.93,29.93,29.93,7200.0
2023-01-12 11:45:00,30.0,30.0,29.96,29.96,20000.0,30.0,30.0,29.96,29.96,20000.0
2023-01-12 11:50:00,29.96,29.96,29.96,29.96,0.0,29.96,29.96,29.96,29.96,0.0
2023-01-12 11:55:00,30.01,30.01,30.01,30.01,35000.0,30.01,30.01,30.01,30.01,35000.0
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 12:05:00,30.02,30.02,30.02,30.02,0.0,30.02,30.02,30.02,30.02,0.0
2023-01-12 12:10:00,30.06,30.09,30.01,30.01,597000.0,30.06,30.09,30.01,30.01,597000.0
2023-01-12 12:15:00,30.04,30.04,30.04,30.04,10000.0,30.04,30.04,30.04,30.04,10000.0
2023-01-12 12:20:00,30.05,30.05,30.03,30.03,40650.0,30.05,30.05,30.03,30.03,40650.0
2023-01-12 12:25:00,30.07,30.07,30.07,30.07,25000.0,30.07,30.07,30.07,30.07,25000.0
2023-01-12 12:30:00,30.09,30.09,30.09,30.09,5000.0,30.09,30.09,30.09,30.09,5000.0
2023-01-12 12:35:00,30.12,30.12,30.1,30.1,19850.0,30.12,30.12,30.1,30.1,19850.0
2023-01-12 12:40:00,30.09,30.09,30.08,30.08,10000.0,30.09,30.09,30.08,30.08,10000.0
2023-01-12 12:45:00,30.07,30.1,30.07,30.08,85000.0,30.07,30.1,30.07,30.08,85000.0
2023-01-12 12:50:00,30.1,30.1,30.07,30.07,10000.0,30.1,30.1,30.07,30.07,10000.0
2023-01-12 12:55:00,30.08,30.09,30.08,30.08,51000.0,30.08,30.09,30.08,30.08,51000.0
2023-01-12 13:00:00,30.08,30.08,30.08,30.08,0.0,30.08,30.08,30.08,30.08,0.0
2023-01-12 13:05:00,30.11,30.11,30.1,30.1,17950.0,30.11,30.11,30.1,30.1,17950.0
2023-01-12 13:10:00,30.1,30.1,30.1,30.1,5000.0,30.1,30.1,30.1,30.1,5000.0
2023-01-12 13:15:00,30.14,30.16,30.13,30.13,45000.0,30.14,30.16,30.13,30.13,45000.0
2023-01-12 13:20:00,30.15,30.15,30.15,30.15,5000.0,30.15,30.15,30.15,30.15,5000.0
2023-01-12 13:25:00,30.15,30.15,30.06,30.07,65000.0,30.15,30.15,30.06,30.07,65000.0
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 13:35:00,30.06,30.06,30.06,30.06,0.0,30.06,30.06,30.06,30.06,0.0
2023-01-12 13:40:00,30.06,30.06,30.06,30.06,0.0,30.06,30.06,30.06,30.06,0.0
2023-01-12 13:45:00,30.12,30.12,30.12,30.12,9500.0,30.12,30.12,30.12,30.12,9500.0
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 13:55:00,30.14,30.14,30.14,30.14,0.0,30.14,30.14,30.14,30.14,0.0
2023-01-12 14:00:00,30.19,30.19,30.13,30.13,50000.0,30.19,30.19,30.13,30.13,50000.0
2023-01-12 14:05:00,30.16,30.19,30.16,30.19,30000.0,30.16,30.19,30.16,30.19,30000.0
2023-01-12 14:10:00,30.14,30.19,30.14,30.19,20000.0,30.14,30.19,30.14,30.19,20000.0
2023-01-12 14:15:00,30.19,30.19,30.16,30.16,15000.0,30.19,30.19,30.16,30.16,15000.0
2023-01-12 14:20:00,30.18,30.2,30.18,30.2,30000.0,30.18,30.2,30.18,30.2,30000.0
2023-01-12 14:25:00,30.18,30.2,30.18,30.2,40000.0,30.18,30.2,30.18,30.2,40000.0
2023-01-12 14:30:00,30.21,30.24,30.21,30.24,25600.0,30.21,30.24,30.21,30.24,25600.0
2023-01-12 14:35:00,30.24,30.26,30.24,30.26,10000.0,30.24,30.26,30.24,30.26,10000.0
2023-01-12 14:40:00,30.3,30.32,30.28,30.28,90550.0,30.3,30.32,30.28,30.28,90550.0
2023-01-12 14:45:00,30.3,30.3,30.3,30.3,11000.0,30.3,30.3,30.3,30.3,11000.0
2023-01-12 14:50:00,30.32,30.32,30.25,30.28,70250.0,30.32,30.32,30.25,30.28,70250.0
2023-01-12 14:55:00,30.28,30.29,30.28,30.29,35000.0,30.28,30.29,30.28,30.29,35000.0
2023-01-12 15:00:00,30.31,30.31,30.24,30.29,76500.0,30.31,30.31,30.24,30.29,76500.0
2023-01-12 15:05:00,30.29,30.29,30.21,30.22,52500.0,30.29,30.29,30.21,30.22,52500.0
2023-01-12 15:10:00,30.17,30.2,30.17,30.19,100000.0,30.17,30.2,30.17,30.19,100000.0
2023-01-12 15:15:00,30.19,30.2,30.17,30.17,86400.0,30.19,30.2,30.17,30.17,86400.0
2023-01-12 15:20:00,30.16,30.19,30.15,30.19,25850.0,30.16,30.19,30.15,30.19,25850.0
2023-01-12 15:25:00,30.19,30.19,30.16,30.16,49750.0,30.19,30.19,30.16,30.16,49750.0
2023-01-12 15:30:00,30.15,30.2,30.13,30.2,37000.0,30.15,30.2,30.13,30.2,37000.0
2023-01-12 15:35:00,30.17,30.18,30.13,30.17,141850.0,30.17,30.18,30.13,30.17,141850.0
2023-01-12 15:40:00,30.19,30.22,30.19,30.2,85550.0,30.19,30.22,30.19,30.2,85550.0
2023-01-12 15:45:00,30.17,30.17,30.13,30.14,105000.0,30.17,30.17,30.13,30.14,105000.0
2023-01-12 15:50:00,30.14,30.19,30.13,30.18,98500.0,30.14,30.19,30.13,30.18,98500.0
2023-01-12 15:55:00,30.18,30.27,30.18,30.26,338700.0,30.18,30.27,30.18,30.26,338700.0
2023-01-13 09:30:00,30.08,30.22,29.96,30.13,224350.0,30.08,30.22,29.96,30.13,224350.0
2023-01-13 09:35:00,30.16,30.26,30.02,30.02,257650.0,30.16,30.26,30.02,30.02,257650.0
2023-01-13 09:40:00,30.04,30.11,30.0,30.08,92850.0,30.04,30.11,30.0,30.08,92850.0
2023-01-13 09:45:00,30.12,30.21,30.12,30.19,227750.0,30.12,30.21,30.12,30.19,227750.0
2023-01-13 09:50:00,30.18,30.25,30.11,30.11,130600.0,30.18,30.25,30.11,30.11,130600.0
2023-01-13 09:55:00,30.15,30.18,30.15,30.16,45000.0,30.15,30.18,30.15,30.16,45000.0
2023-01-13 10:00:00,30.13,30.24,30.12,30.2,299700.0,30.13,30.24,30.12,30.2,299700.0
2023-01-13 10:05:00,30.21,30.25,30.2,30.25,222700.0,30.21,30.25,30.2,30.25,222700.0
2023-01-13 10:10:00,30.23,30.26,30.21,30.24,120000.0,30.23,30.26,30.21,30.24,120000.0
2023-01-13 10:15:00,30.2,30.25,30.19,30.21,121000.0,30.2,30.25,30.19,30.21,121000.0
2023-01-13 10:20:00,30.19,30.22,30.16,30.21,60050.0,30.19,30.22,30.16,30.21,60050.0
2023-01-13 10:25:00,30.18,30.24,30.18,30.24,91400.0,30.18,30.24,30.18,30.24,91400.0
2023-01-13 10:30:00,30.24,30.24,30.17,30.17,85550.0,30.24,30.24,30.17,30.17,85550.0
2023-01-13 10:35:00,30.15,30.15,30.15,30.15,5000.0,30.15,30.15,30.15,30.15,5000.0
2023-01-13 10:40:00,30.16,30.16,30.14,30.16,32500.0,30.16,30.16,30.14,30.16,32500.0
2023-01-13 10:45:00,30.17,30.21,30.17,30.2,75650.0,30.17,30.21,30.17,30.2,75650.0
2023-01-13 10:50:00,30.2,30.2,30.2,30.2,15000.0,30.2,30.2,30.2,30.2,15000.0
2023-01-13 10:55:00,30.21,30.21,30.18,30.18,10000.0,30.21,30.21,30.18,30.18,10000.0
2023-01-13 11:00:00,30.18,30.18,30.15,30.18,125600.0,30.18,30.18,30.15,30.18,125600.0
2023-01-13 11:05:00,30.19,30.2,30.19,30.2,28400.0,30.19,30.2,30.19,30.2,28400.0
2023-01-13 11:10:00,30.18,30.19,30.16,30.17,60000.0,30.18,30.19,30.16,30.17,60000.0
2023-01-13 11:15:00,30.18,30.18,30.07,30.07,120000.0,30.18,30.18,30.07,30.07,120000.0
2023-01-13 11:20:00,30.09,30.16,30.09,30.14,85000.0,30.09,30.16,30.09,30.14,85000.0
2023-01-13 11:25:00,30.16,30.16,30.14,30.14,30000.0,30.16,30.16,30.14,30.14,30000.0
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 11:35:00,30.14,30.14,30.14,30.14,0.0,30.14,30.14,30.14,30.14,0.0
2023-01-13 11:40:00,30.19,30.19,30.19,30.19,5000.0,30.19,30.19,30.19,30.19,5000.0
2023-01-13 11:45:00,30.17,30.17,30.15,30.16,45000.0,30.17,30.17,30.15,30.16,45000.0
2023-01-13 11:50:00,30.17,30.19,30.17,30.18,25000.0,30.17,30.19,30.17,30.18,25000.0
2023-01-13 11:55:00,30.14,30.15,30.14,30.15,10000.0,30.14,30.15,30.14,30.15,10000.0
2023-01-13 12:00:00,30.18,30.18,30.18,30.18,5000.0,30.18,30.18,30.18,30.18,5000.0
2023-01-13 12:05:00,30.14,30.14,30.14,30.14,5000.0,30.14,30.14,30.14,30.14,5000.0
2023-01-13 12:10:00,30.16,30.16,30.16,30.16,5000.0,30.16,30.16,30.16,30.16,5000.0
2023-01-13 12:15:00,30.14,30.19,30.14,30.19,25000.0,30.14,30.19,30.14,30.19,25000.0
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 12:25:00,30.2,30.2,30.2,30.2,0.0,30.2,30.2,30.2,30.2,0.0
2023-01-13 12:30:00,30.2,30.2,30.2,30.2,5000.0,30.2,30.2,30.2,30.2,5000.0
2023-01-13 12:35:00,30.21,30.21,30.17,30.18,40000.0,30.21,30.21,30.17,30.18,40000.0
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 12:45:00,30.18,30.18,30.18,30.18,0.0,30.18,30.18,30.18,30.18,0.0
2023-01-13 12:50:00,30.19,30.19,30.19,30.19,15000.0,30.19,30.19,30.19,30.19,15000.0
2023-01-13 12:55:00,30.19,30.19,30.14,30.14,62900.0,30.19,30.19,30.14,30.14,62900.0
2023-01-13 13:00:00,30.14,30.14,30.14,30.14,0.0,30.14,30.14,30.14,30.14,0.0
2023-01-13 13:05:00,30.2,30.2,30.17,30.17,10000.0,30.2,30.2,30.17,30.17,10000.0
2023-01-13 13:10:00,30.16,30.16,30.15,30.15,58350.0,30.16,30.16,30.15,30.15,58350.0
2023-01-13 13:15:00,30.15,30.15,30.11,30.12,40000.0,30.15,30.15,30.11,30.12,40000.0
2023-01-13 13:20:00,30.12,30.12,30.12,30.12,0.0,30.12,30.12,30.12,30.12,0.0
2023-01-13 13:25:00,30.09,30.11,30.08,30.08,40000.0,30.09,30.11,30.08,30.08,40000.0
2023-01-13 13:30:00,30.07,30.09,30.07,30.08,20000.0,30.07,30.09,30.07,30.08,20000.0
2023-01-13 13:35:00,30.06,30.06,30.04,30.04,15000.0,30.06,30.06,30.04,30.04,15000.0
2023-01-13 13:40:00,30.07,30.09,30.06,30.09,35050.0,30.07,30.09,30.06,30.09,35050.0
2023-01-13 13:45:00,30.08,30.08,30.07,30.07,15000.0,30.08,30.08,30.07,30.07,15000.0
2023-01-13 13:50:00,30.09,30.09,30.08,30.08,20000.0,30.09,30.09,30.08,30.08,20000.0
2023-01-13 13:55:00,30.06,30.08,30.06,30.06,25000.0,30.06,30.08,30.06,30.06,25000.0
2023-01-13 14:00:00,30.08,30.08,30.06,30.08,47750.0,30.08,30.08,30.06,30.08,47750.0
2023-01-13 14:05:00,30.07,30.08,30.02,30.02,55000.0,30.07,30.08,30.02,30.02,55000.0
2023-01-13 14:10:00,30.05,30.1,30.05,30.07,70000.0,30.05,30.1,30.05,30.07,70000.0
2023-01-13 14:15:00,30.08,30.09,30.08,30.08,20000.0,30.08,30.09,30.08,30.08,20000.0
2023-01-13 14:20:00,30.07,30.07,30.07,30.07,5000.0,30.07,30.07,30.07,30.07,5000.0
2023-01-13 14:25:00,30.07,30.11,30.07,30.08,30000.0,30.07,30.11,30.07,30.08,30000.0
2023-01-13 14:30:00,30.07,30.1,30.07,30.1,90800.0,30.07,30.1,30.07,30.1,90800.0
2023-01-13 14:35:00,30.09,30.09,30.09,30.09,15000.0,30.09,30.09,30.09,30.09,15000.0
2023-01-13 14:40:00,30.16,30.17,30.14,30.16,45700.0,30.16,30.17,30.14,30.16,45700.0
2023-01-13 14:45:00,30.18,30.2,30.16,30.2,59900.0,30.18,30.2,30.16,30.2,59900.0
2023-01-13 14:50:00,30.2,30.25,30.2,30.25,114350.0,30.2,30.25,30.2,30.25,114350.0
2023-01-13 14:55:00,30.21,30.25,30.21,30.25,196500.0,30.21,30.25,30.21,30.25,196500.0
2023-01-13 15:00:00,30.26,30.26,30.23,30.25,30000.0,30.26,30.26,30.23,30.25,30000.0
2023-01-13 15:05:00,30.25,30.29,30.25,30.29,55000.0,30.25,30.29,30.25,30.29,55000.0
2023-01-13 15:10:00,30.29,30.3,30.28,30.28,27050.0,30.29,30.3,30.28,30.28,27050.0
2023-01-13 15:15:00,30.27,30.29,30.27,30.28,30600.0,30.27,30.29,30.27,30.28,30600.0
2023-01-13 15:20:00,30.3,30.3,30.27,30.3,96200.0,30.3,30.3,30.27,30.3,96200.0
2023-01-13 15:25:00,30.28,30.31,30.28,30.31,24900.0,30.28,30.31,30.28,30.31,24900.0
2023-01-13 15:30:00,30.31,30.33,30.3,30.32,111550.0,30.31,30.33,30.3,30.32,111550.0
2023-01-13 15:35:00,30.32,30.38,30.31,30.38,161150.0,30.32,30.38,30.31,30.38,161150.0
2023-01-13 15:40:00,30.38,30.39,30.36,30.36,90950.0,30.38,30.39,30.36,30.36,90950.0
2023-01-13 15:45:00,30.37,30.37,30.32,30.33,177400.0,30.37,30.37,30.32,30.33,177400.0
2023-01-13 15:50:00,30.33,30.38,30.32,30.34,144900.0,30.33,30.38,30.32,30.34,144900.0
2023-01-13 15:55:00,30.37,30.51,30.37,30.51,1043850.0,30.37,30.51,30.37,30.51,1043850.0
2023-01-17 09:30:00,30.3,30.46,30.2,30.44,147050.0,30.3,30.46,30.2,30.44,147050.0
2023-01-17 09:35:00,30.44,30.44,30.29,30.3,79400.0,30.44,30.44,30.29,30.3,79400.0
2023-01-17 09:40:00,30.26,30.28,30.13,30.19,536800.0,30.26,30.28,30.13,30.19,536800.0
2023-01-17 09:45:00,30.19,30.27,30.19,30.26,52500.0,30.19,30.27,30.19,30.26,52500.0
2023-01-17 09:50:00,30.23,30.31,30.17,30.31,50000.0,30.23,30.31,30.17,30.31,50000.0
2023-01-17 09:55:00,30.27,30.32,30.25,30.28,91000.0,30.27,30.32,30.25,30.28,91000.0
2023-01-17 10:00:00,30.28,30.53,30.26,30.53,35000.0,30.28,30.53,30.26,30.53,35000.0
2023-01-17 10:05:00,30.41,30.49,30.4,30.47,157050.0,30.41,30.49,30.4,30.47,157050.0
2023-01-17 10:10:00,30.48,30.5,30.47,30.48,225950.0,30.48,30.5,30.47,30.48,225950.0
2023-01-17 10:15:00,30.49,30.54,30.46,30.47,84400.0,30.49,30.54,30.46,30.47,84400.0
2023-01-17 10:20:00,30.56,30.56,30.56,30.56,5000.0,30.56,30.56,30.56,30.56,5000.0
2023-01-17 10:25:00,30.58,30.58,30.54,30.56,20000.0,30.58,30.58,30.54,30.56,20000.0
2023-01-17 10:30:00,30.56,30.56,30.47,30.5,40750.0,30.56,30.56,30.47,30.5,40750.0
2023-01-17 10:35:00,30.48,30.51,30.43,30.49,42350.0,30.48,30.51,30.43,30.49,42350.0
2023-01-17 10:40:00,30.49,30.5,30.46,30.48,215350.0,30.49,30.5,30.46,30.48,215350.0
2023-01-17 10:45:00,30.51,30.59,30.51,30.56,85000.0,30.51,30.59,30.51,30.56,85000.0
2023-01-17 10:50:00,30.56,30.74,30.56,30.64,277500.0,30.56,30.74,30.56,30.64,277500.0
2023-01-17 10:55:00,30.64,30.68,30.64,30.67,30050.0,30.64,30.68,30.64,30.67,30050.0
2023-01-17 11:00:00,30.67,30.68,30.63,30.68,76450.0,30.67,30.68,30.63,30.68,76450.0
2023-01-17 11:05:00,30.67,30.67,30.63,30.63,50600.0,30.67,30.67,30.63,30.63,50600.0
2023-01-17 11:10:00,30.64,30.65,30.6,30.65,35950.0,30.64,30.65,30.6,30.65,35950.0
2023-01-17 11:15:00,30.69,30.69,30.66,30.69,24400.0,30.69,30.69,30.66,30.69,24400.0
2023-01-17 11:20:00,30.68,30.7,30.61,30.61,55000.0,30.68,30.7,30.61,30.61,55000.0
2023-01-17 11:25:00,30.64,30.64,30.64,30.64,15000.0,30.64,30.64,30.64,30.64,15000.0
2023-01-17 11:30:00,30.64,30.69,30.64,30.69,20000.0,30.64,30.69,30.64,30.69,20000.0
2023-01-17 11:35:00,30.66,30.66,30.62,30.62,48750.0,30.66,30.66,30.62,30.62,48750.0
2023-01-17 11:40:00,30.64,30.71,30.63,30.71,26400.0,30.64,30.71,30.63,30.71,26400.0
2023-01-17 11:45:00,30.69,30.74,30.69,30.74,20000.0,30.69,30.74,30.69,30.74,20000.0
2023-01-17 11:50:00,30.71,30.75,30.71,30.74,26800.0,30.71,30.75,30.71,30.74,26800.0
2023-01-17 11:55:00,30.73,30.76,30.7,30.75,77000.0,30.73,30.76,30.7,30.75,77000.0
2023-01-17 12:00:00,30.75,30.75,30.75,30.75,5000.0,30.75,30.75,30.75,30.75,5000.0
2023-01-17 12:05:00,30.77,30.85,30.77,30.82,30500.0,30.77,30.85,30.77,30.82,30500.0
2023-01-17 12:10:00,30.8,30.82,30.78,30.78,30350.0,30.8,30.82,30.78,30.78,30350.0
2023-01-17 12:15:00,30.76,30.76,30.75,30.75,10000.0,30.76,30.76,30.75,30.75,10000.0
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 12:25:00,30.79,30.79,30.79,30.79,0.0,30.79,30.79,30.79,30.79,0.0
2023-01-17 12:30:00,30.8,30.8,30.8,30.8,5000.0,30.8,30.8,30.8,30.8,5000.0
2023-01-17 12:35:00,30.85,30.88,30.85,30.87,45000.0,30.85,30.88,30.85,30.87,45000.0
2023-01-17 12:40:00,30.87,30.89,30.84,30.89,182650.0,30.87,30.89,30.84,30.89,182650.0
2023-01-17 12:45:00,30.9,30.95,30.9,30.92,90750.0,30.9,30.95,30.9,30.92,90750.0
2023-01-17 12:50:00,30.96,30.96,30.94,30.94,25000.0,30.96,30.96,30.94,30.94,25000.0
2023-01-17 12:55:00,30.96,30.98,30.95,30.98,35000.0,30.96,30.98,30.95,30.98,35000.0
2023-01-17 13:00:00,30.97,31.0,30.93,30.97,65750.0,30.97,31.0,30.93,30.97,65750.0
2023-01-17 13:05:00,30.96,31.02,30.96,31.02,445250.0,30.96,31.02,30.96,31.02,445250.0
2023-01-17 13:10:00,31.03,31.03,31.03,31.03,15000.0,31.03,31.03,31.03,31.03,15000.0
2023-01-17 13:15:00,31.04,31.04,31.04,31.04,25650.0,31.04,31.04,31.04,31.04,25650.0
2023-01-17 13:20:00,31.04,31.06,31.01,31.01,26050.0,31.04,31.06,31.01,31.01,26050.0
2023-01-17 13:25:00,31.02,31.03,31.02,31.03,15000.0,31.02,31.03,31.02,31.03,15000.0
2023-01-17 13:30:00,31.04,31.07,31.04,31.07,34150.0,31.04,31.07,31.04,31.07,34150.0
2023-01-17 13:35:00,31.02,31.08,31.02,31.08,15000.0,31.02,31.08,31.02,31.08,15000.0
2023-01-17 13:40:00,31.05,31.07,31.05,31.07,20000.0,31.05,31.07,31.05,31.07,20000.0
2023-01-17 13:45:00,31.07,31.07,31.03,31.03,20950.0,31.07,31.07,31.03,31.03,20950.0
2023-01-17 13:50:00,31.03,31.05,31.03,31.05,20000.0,31.03,31.05,31.03,31.05,20000.0
2023-01-17 13:55:00,31.02,31.02,30.98,31.01,373550.0,31.02,31.02,30.98,31.01,373550.0
2023-01-17 14:00:00,31.01,31.01,31.01,31.01,5000.0,31.01,31.01,31.01,31.01,5000.0
2023-01-17 14:05:00,31.04,31.05,31.04,31.05,10000.0,31.04,31.05,31.04,31.05,10000.0
2023-01-17 14:10:00,31.0,31.0,30.99,31.0,50050.0,31.0,31.0,30.99,31.0,50050.0
2023-01-17 14:15:00,30.98,31.01,30.98,31.0,80550.0,30.98,31.01,30.98,31.0,80550.0
2023-01-17 14:20:00,31.0,31.02,30.98,31.0,58350.0,31.0,31.02,30.98,31.0,58350.0
2023-01-17 14:25:00,31.0,31.02,30.97,30.97,55000.0,31.0,31.02,30.97,30.97,55000.0
2023-01-17 14:30:00,31.0,31.04,31.0,31.01,90300.0,31.0,31.04,31.0,31.01,90300.0
2023-01-17 14:35:00,31.01,31.01,31.0,31.01,40000.0,31.01,31.01,31.0,31.01,40000.0
2023-01-17 14:40:00,31.01,31.02,31.01,31.02,25000.0,31.01,31.02,31.01,31.02,25000.0
2023-01-17 14:45:00,31.02,31.02,31.0,31.0,60400.0,31.02,31.02,31.0,31.0,60400.0
2023-01-17 14:50:00,30.97,30.99,30.95,30.99,70700.0,30.97,30.99,30.95,30.99,70700.0
2023-01-17 14:55:00,30.99,30.99,30.99,30.99,10000.0,30.99,30.99,30.99,30.99,10000.0
2023-01-17 15:00:00,30.99,31.03,30.99,31.01,65000.0,30.99,31.03,30.99,31.01,65000.0
2023-01-17 15:05:00,30.99,30.99,30.97,30.97,65900.0,30.99,30.99,30.97,30.97,65900.0
2023-01-17 15:10:00,31.0,31.0,30.97,31.0,86450.0,31.0,31.0,30.97,31.0,86450.0
2023-01-17 15:15:00,31.0,31.0,30.97,30.97,145000.0,31.0,31.0,30.97,30.97,145000.0
2023-01-17 15:20:00,30.97,30.99,30.96,30.98,116400.0,30.97,30.99,30.96,30.98,116400.0
2023-01-17 15:25:00,30.99,30.99,30.97,30.98,35000.0,30.99,30.99,30.97,30.98,35000.0
2023-01-17 15:30:00,30.99,31.01,30.98,30.98,85000.0,30.99,31.01,30.98,30.98,85000.0
2023-01-17 15:35:00,30.98,31.0,30.97,30.97,116150.0,30.98,31.0,30.97,30.97,116150.0
2023-01-17 15:40:00,30.99,31.01,30.99,30.99,90000.0,30.99,31.01,30.99,30.99,90000.0
2023-01-17 15:45:00,30.97,30.99,30.97,30.98,70500.0,30.97,30.99,30.97,30.98,70500.0
2023-01-17 15:50:00,30.97,31.0,30.97,31.0,116600.0,30.97,31.0,30.97,31.0,116600.0
2023-01-17 15:55:00,31.02,31.05,31.0,31.0,326900.0,31.02,31.05,31.0,31.0,326900.0
2023-01-18 09:30:00,31.17,31.17,31.08,31.08,125050.0,31.17,31.17,31.08,31.08,125050.0
2023-01-18 09:35:00,31.13,31.19,31.13,31.19,28000.0,31.13,31.19,31.13,31.19,28000.0
2023-01-18 09:40:00,31.24,31.38,31.24,31.31,60250.0,31.24,31.38,31.24,31.31,60250.0
2023-01-18 09:45:00,31.3,31.34,31.26,31.34,50350.0,31.3,31.34,31.26,31.34,50350.0
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 09:55:00,31.35,31.35,31.35,31.35,0.0,31.35,31.35,31.35,31.35,0.0
2023-01-18 10:00:00,31.35,31.43,31.35,31.37,83450.0,31.35,31.43,31.35,31.37,83450.0
2023-01-18 10:05:00,31.39,31.47,31.35,31.42,100350.0,31.39,31.47,31.35,31.42,100350.0
2023-01-18 10:10:00,31.38,31.4,31.38,31.4,15550.0,31.38,31.4,31.38,31.4,15550.0
2023-01-18 10:15:00,31.4,31.4,31.24,31.26,160400.0,31.4,31.4,31.24,31.26,160400.0
2023-01-18 10:20:00,31.29,31.38,31.29,31.38,31350.0,31.29,31.38,31.29,31.38,31350.0
2023-01-18 10:25:00,31.38,31.38,31.33,31.33,20000.0,31.38,31.38,31.33,31.33,20000.0
2023-01-18 10:30:00,31.32,31.32,31.32,31.32,6500.0,31.32,31.32,31.32,31.32,6500.0
2023-01-18 10:35:00,31.28,31.33,31.26,31.26,60000.0,31.28,31.33,31.26,31.26,60000.0
2023-01-18 10:40:00,31.25,31.26,31.18,31.2,39000.0,31.25,31.26,31.18,31.2,39000.0
2023-01-18 10:45:00,31.22,31.23,31.2,31.23,110050.0,31.22,31.23,31.2,31.23,110050.0
2023-01-18 10:50:00,31.24,31.24,31.2,31.23,21550.0,31.24,31.24,31.2,31.23,21550.0
2023-01-18 10:55:00,31.18,31.2,31.14,31.2,113200.0,31.18,31.2,31.14,31.2,113200.0
2023-01-18 11:00:00,31.25,31.25,31.25,31.25,5000.0,31.25,31.25,31.25,31.25,5000.0
2023-01-18 11:05:00,31.18,31.18,31.14,31.14,85300.0,31.18,31.18,31.14,31.14,85300.0
2023-01-18 11:10:00,31.1,31.13,31.1,31.13,45000.0,31.1,31.13,31.1,31.13,45000.0
2023-01-18 11:15:00,31.11,31.11,31.11,31.11,10000.0,31.11,31.11,31.11,31.11,10000.0
2023-01-18 11:20:00,31.08,31.08,30.98,30.98,71950.0,31.08,31.08,30.98,30.98,71950.0
2023-01-18 11:25:00,31.03,31.05,31.03,31.04,50450.0,31.03,31.05,31.03,31.04,50450.0
2023-01-18 11:30:00,31.02,31.02,30.98,30.98,20600.0,31.02,31.02,30.98,30.98,20600.0
2023-01-18 11:35:00,30.97,30.97,30.97,30.97,5000.0,30.97,30.97,30.97,30.97,5000.0
2023-01-18 11:40:00,30.94,30.95,30.92,30.92,20000.0,30.94,30.95,30.92,30.92,20000.0
2023-01-18 11:45:00,30.94,30.94,30.94,30.94,5000.0,30.94,30.94,30.94,30.94,5000.0
2023-01-18 11:50:00,30.9,30.92,30.89,30.92,70000.0,30.9,30.92,30.89,30.92,70000.0
2023-01-18 11:55:00,30.93,30.99,30.93,30.99,10000.0,30.93,30.99,30.93,30.99,10000.0
2023-01-18 12:00:00,30.99,30.99,30.99,30.99,0.0,30.99,30.99,30.99,30.99,0.0
2023-01-18 12:05:00,31.02,31.02,31.02,31.02,5000.0,31.02,31.02,31.02,31.02,5000.0
2023-01-18 12:10:00,30.98,30.98,30.98,30.98,5000.0,30.98,30.98,30.98,30.98,5000.0
2023-01-18 12:15:00,30.97,30.97,30.94,30.94,35000.0,30.97,30.97,30.94,30.94,35000.0
2023-01-18 12:20:00,30.94,30.94,30.94,30.94,0.0,30.94,30.94,30.94,30.94,0.0
2023-01-18 12:25:00,30.89,30.89,30.89,30.89,12900.0,30.89,30.89,30.89,30.89,12900.0
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 12:35:00,30.9,30.9,30.9,30.9,0.0,30.9,30.9,30.9,30.9,0.0
2023-01-18 12:40:00,30.94,30.94,30.94,30.94,5000.0,30.94,30.94,30.94,30.94,5000.0
2023-01-18 12:45:00,30.94,30.94,30.94,30.94,5000.0,30.94,30.94,30.94,30.94,5000.0
2023-01-18 12:50:00,30.89,30.89,30.88,30.88,31500.0,30.89,30.89,30.88,30.88,31500.0
2023-01-18 12:55:00,30.85,30.89,30.85,30.89,25000.0,30.85,30.89,30.85,30.89,25000.0
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 13:05:00,30.82,30.82,30.82,30.82,0.0,30.82,30.82,30.82,30.82,0.0
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 13:15:00,30.8,30.8,30.8,30.8,0.0,30.8,30.8,30.8,30.8,0.0
2023-01-18 13:20:00,30.86,30.86,30.85,30.85,25000.0,30.86,30.86,30.85,30.85,25000.0
2023-01-18 13:25:00,30.86,30.86,30.86,30.86,5000.0,30.86,30.86,30.86,30.86,5000.0
2023-01-18 13:30:00,30.88,30.88,30.87,30.88,15000.0,30.88,30.88,30.87,30.88,15000.0
2023-01-18 13:35:00,30.83,30.83,30.83,30.83,6400.0,30.83,30.83,30.83,30.83,6400.0
2023-01-18 13:40:00,30.84,30.84,30.84,30.84,15000.0,30.84,30.84,30.84,30.84,15000.0
2023-01-18 13:45:00,30.87,30.87,30.87,30.87,5000.0,30.87,30.87,30.87,30.87,5000.0
2023-01-18 13:50:00,30.88,30.88,30.88,30.88,5000.0,30.88,30.88,30.88,30.88,5000.0
2023-01-18 13:55:00,30.8,30.8,30.8,30.8,5000.0,30.8,30.8,30.8,30.8,5000.0
2023-01-18 14:00:00,30.8,30.8,30.8,30.8,30000.0,30.8,30.8,30.8,30.8,30000.0
2023-01-18 14:05:00,30.78,30.78,30.74,30.74,21350.0,30.78,30.78,30.74,30.74,21350.0
2023-01-18 14:10:00,30.79,30.8,30.79,30.8,10000.0,30.79,30.8,30.79,30.8,10000.0
2023-01-18 14:15:00,30.78,30.8,30.77,30.77,25050.0,30.78,30.8,30.77,30.77,25050.0
2023-01-18 14:20:00,30.75,30.77,30.74,30.77,10000.0,30.75,30.77,30.74,30.77,10000.0
2023-01-18 14:25:00,30.75,30.79,30.75,30.78,65000.0,30.75,30.79,30.75,30.78,65000.0
2023-01-18 14:30:00,30.78,30.79,30.78,30.78,30000.0,30.78,30.79,30.78,30.78,30000.0
2023-01-18 14:35:00,30.78,30.78,30.78,30.78,5000.0,30.78,30.78,30.78,30.78,5000.0
2023-01-18 14:40:00,30.75,30.75,30.71,30.74,30500.0,30.75,30.75,30.71,30.74,30500.0
2023-01-18 14:45:00,30.75,30.75,30.71,30.71,35000.0,30.75,30.75,30.71,30.71,35000.0
2023-01-18 14:50:00,30.71,30.71,30.62,30.62,20000.0,30.71,30.71,30.62,30.62,20000.0
2023-01-18 14:55:00,30.62,30.62,30.59,30.6,28750.0,30.62,30.62,30.59,30.6,28750.0
2023-01-18 15:00:00,30.6,30.61,30.56,30.56,63950.0,30.6,30.61,30.56,30.56,63950.0
2023-01-18 15:05:00,30.56,30.57,30.53,30.56,75550.0,30.56,30.57,30.53,30.56,75550.0
2023-01-18 15:10:00,30.57,30.57,30.53,30.54,94600.0,30.57,30.57,30.53,30.54,94600.0
2023-01-18 15:15:00,30.55,30.56,30.52,30.52,37650.0,30.55,30.56,30.52,30.52,37650.0
2023-01-18 15:20:00,30.5,30.5,30.5,30.5,5000.0,30.5,30.5,30.5,30.5,5000.0
2023-01-18 15:25:00,30.5,30.5,30.45,30.45,37200.0,30.5,30.5,30.45,30.45,37200.0
2023-01-18 15:30:00,30.44,30.44,30.42,30.43,65000.0,30.44,30.44,30.42,30.43,65000.0
2023-01-18 15:35:00,30.44,30.45,30.41,30.42,46500.0,30.44,30.45,30.41,30.42,46500.0
2023-01-18 15:40:00,30.4,30.4,30.33,30.33,95850.0,30.4,30.4,30.33,30.33,95850.0
2023-01-18 15:45:00,30.34,30.34,30.31,30.33,60000.0,30.34,30.34,30.31,30.33,60000.0
2023-01-18 15:50:00,30.32,30.35,30.3,30.32,198500.0,30.32,30.35,30.3,30.32,198500.0
2023-01-18 15:55:00,30.32,30.32,30.21,30.22,515050.0,30.32,30.32,30.21,30.22,515050.0
2023-01-19 09:30:00,29.81,30.05,29.81,29.98,192250.0,29.81,30.05,29.81,29.98,192250.0
2023-01-19 09:35:00,30.05,30.07,30.01,30.06,174400.0,30.05,30.07,30.01,30.06,174400.0
2023-01-19 09:40:00,30.06,30.09,30.0,30.03,140000.0,30.06,30.09,30.0,30.03,140000.0
2023-01-19 09:45:00,30.01,30.01,29.97,29.97,11400.0,30.01,30.01,29.97,29.97,11400.0
2023-01-19 09:50:00,29.98,29.98,29.96,29.97,21750.0,29.98,29.98,29.96,29.97,21750.0
2023-01-19 09:55:00,29.98,30.06,29.98,30.06,51200.0,29.98,30.06,29.98,30.06,51200.0
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 10:05:00,30.12,30.12,30.12,30.12,0.0,30.12,30.12,30.12,30.12,0.0
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 10:15:00,30.15,30.15,30.15,30.15,0.0,30.15,30.15,30.15,30.15,0.0
2023-01-19 10:20:00,30.16,30.16,30.15,30.15,10000.0,30.16,30.16,30.15,30.15,10000.0
2023-01-19 10:25:00,30.12,30.12,30.12,30.12,5000.0,30.12,30.12,30.12,30.12,5000.0
2023-01-19 10:30:00,30.12,30.12,30.12,30.12,0.0,30.12,30.12,30.12,30.12,0.0
2023-01-19 10:35:00,30.11,30.11,30.11,30.11,16800.0,30.11,30.11,30.11,30.11,16800.0
2023-01-19 10:40:00,30.14,30.14,30.07,30.07,25000.0,30.14,30.14,30.07,30.07,25000.0
2023-01-19 10:45:00,30.05,30.05,30.05,30.05,5000.0,30.05,30.05,30.05,30.05,5000.0
2023-01-19 10:50:00,30.05,30.05,30.05,30.05,5000.0,30.05,30.05,30.05,30.05,5000.0
2023-01-19 10:55:00,30.06,30.06,30.06,30.06,10000.0,30.06,30.06,30.06,30.06,10000.0
2023-01-19 11:00:00,30.03,30.04,30.02,30.02,30000.0,30.03,30.04,30.02,30.02,30000.0
2023-01-19 11:05:00,30.06,30.07,30.05,30.05,58400.0,30.06,30.07,30.05,30.05,58400.0
2023-01-19 11:10:00,30.04,30.06,30.0,30.0,77950.0,30.04,30.06,30.0,30.0,77950.0
2023-01-19 11:15:00,29.98,29.98,29.96,29.97,30000.0,29.98,29.98,29.96,29.97,30000.0
2023-01-19 11:20:00,29.96,29.96,29.95,29.95,10000.0,29.96,29.96,29.95,29.95,10000.0
2023-01-19 11:25:00,29.95,29.95,29.94,29.95,22500.0,29.95,29.95,29.94,29.95,22500.0
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 11:35:00,29.91,29.91,29.91,29.91,0.0,29.91,29.91,29.91,29.91,0.0
2023-01-19 11:40:00,29.89,29.89,29.89,29.89,32650.0,29.89,29.89,29.89,29.89,32650.0
2023-01-19 11:45:00,29.91,29.93,29.91,29.93,10000.0,29.91,29.93,29.91,29.93,10000.0
2023-01-19 11:50:00,29.9,29.9,29.9,29.9,5000.0,29.9,29.9,29.9,29.9,5000.0
2023-01-19 11:55:00,29.95,29.95,29.92,29.92,20000.0,29.95,29.95,29.92,29.92,20000.0
2023-01-19 12:00:00,30.02,30.03,30.02,30.02,7400.0,30.02,30.03,30.02,30.02,7400.0
2023-01-19 12:05:00,29.97,29.97,29.97,29.97,5000.0,29.97,29.97,29.97,29.97,5000.0
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 12:15:00,29.97,29.97,29.97,29.97,0.0,29.97,29.97,29.97,29.97,0.0
2023-01-19 12:20:00,30.03,30.03,30.03,30.03,12500.0,30.03,30.03,30.03,30.03,12500.0
2023-01-19 12:25:00,30.03,30.03,30.03,30.03,30000.0,30.03,30.03,30.03,30.03,30000.0
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 12:35:00,29.99,29.99,29.99,29.99,0.0,29.99,29.99,29.99,29.99,0.0
2023-01-19 12:40:00,30.02,30.02,30.0,30.0,34700.0,30.02,30.02,30.0,30.0,34700.0
2023-01-19 12:45:00,30.04,30.04,30.04,30.04,10000.0,30.04,30.04,30.04,30.04,10000.0
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 12:55:00,30.04,30.04,30.04,30.04,0.0,30.04,30.04,30.04,30.04,0.0
2023-01-19 13:00:00,30.04,30.04,30.04,30.04,15000.0,30.04,30.04,30.04,30.04,15000.0
2023-01-19 13:05:00,30.06,30.06,30.06,30.06,5000.0,30.06,30.06,30.06,30.06,5000.0
2023-01-19 13:10:00,30.06,30.06,30.06,30.06,0.0,30.06,30.06,30.06,30.06,0.0
2023-01-19 13:15:00,30.05,30.05,30.05,30.05,5000.0,30.05,30.05,30.05,30.05,5000.0
2023-01-19 13:20:00,30.07,30.07,30.07,30.07,30000.0,30.07,30.07,30.07,30.07,30000.0
2023-01-19 13:25:00,30.04,30.04,29.98,30.03,40000.0,30.04,30.04,29.98,30.03,40000.0
2023-01-19 13:30:00,30.03,30.05,30.03,30.05,17050.0,30.03,30.05,30.03,30.05,17050.0
2023-01-19 13:35:00,30.06,30.06,30.04,30.06,20000.0,30.06,30.06,30.04,30.06,20000.0
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 13:45:00,30.11,30.11,30.11,30.11,0.0,30.11,30.11,30.11,30.11,0.0
2023-01-19 13:50:00,30.07,30.07,30.02,30.05,15000.0,30.07,30.07,30.02,30.05,15000.0
2023-01-19 13:55:00,30.06,30.06,30.06,30.06,5000.0,30.06,30.06,30.06,30.06,5000.0
2023-01-19 14:00:00,30.05,30.06,30.05,30.06,10000.0,30.05,30.06,30.05,30.06,10000.0
2023-01-19 14:05:00,30.04,30.04,30.04,30.04,5000.0,30.04,30.04,30.04,30.04,5000.0
2023-01-19 14:10:00,30.08,30.12,30.08,30.12,15000.0,30.08,30.12,30.08,30.12,15000.0
2023-01-19 14:15:00,30.1,30.1,30.08,30.08,15000.0,30.1,30.1,30.08,30.08,15000.0
2023-01-19 14:20:00,30.14,30.16,30.14,30.16,15000.0,30.14,30.16,30.14,30.16,15000.0
2023-01-19 14:25:00,30.17,30.17,30.17,30.17,5850.0,30.17,30.17,30.17,30.17,5850.0
2023-01-19 14:30:00,30.15,30.15,30.15,30.15,5000.0,30.15,30.15,30.15,30.15,5000.0
2023-01-19 14:35:00,30.18,30.18,30.18,30.18,45000.0,30.18,30.18,30.18,30.18,45000.0
2023-01-19 14:40:00,30.18,30.19,30.16,30.19,25000.0,30.18,30.19,30.16,30.19,25000.0
2023-01-19 14:45:00,30.16,30.17,30.16,30.17,10000.0,30.16,30.17,30.16,30.17,10000.0
2023-01-19 14:50:00,30.07,30.13,30.07,30.13,90000.0,30.07,30.13,30.07,30.13,90000.0
2023-01-19 14:55:00,30.15,30.17,30.13,30.17,35000.0,30.15,30.17,30.13,30.17,35000.0
2023-01-19 15:00:00,30.19,30.21,30.18,30.21,24450.0,30.19,30.21,30.18,30.21,24450.0
2023-01-19 15:05:00,30.2,30.21,30.17,30.17,35000.0,30.2,30.21,30.17,30.17,35000.0
2023-01-19 15:10:00,30.13,30.17,30.13,30.17,30800.0,30.13,30.17,30.13,30.17,30800.0
2023-01-19 15:15:00,30.15,30.18,30.12,30.18,61500.0,30.15,30.18,30.12,30.18,61500.0
2023-01-19 15:20:00,30.18,30.18,30.14,30.15,25000.0,30.18,30.18,30.14,30.15,25000.0
2023-01-19 15:25:00,30.14,30.16,30.14,30.14,25000.0,30.14,30.16,30.14,30.14,25000.0
2023-01-19 15:30:00,30.13,30.13,30.13,30.13,5000.0,30.13,30.13,30.13,30.13,5000.0
2023-01-19 15:35:00,30.12,30.14,30.12,30.14,15000.0,30.12,30.14,30.12,30.14,15000.0
2023-01-19 15:40:00,30.11,30.11,30.08,30.08,78650.0,30.11,30.11,30.08,30.08,78650.0
2023-01-19 15:45:00,30.07,30.08,30.05,30.08,78350.0,30.07,30.08,30.05,30.08,78350.0
2023-01-19 15:50:00,30.06,30.07,30.05,30.05,80000.0,30.06,30.07,30.05,30.05,80000.0
2023-01-19 15:55:00,30.05,30.11,30.05,30.08,598500.0,30.05,30.11,30.05,30.08,598500.0
2023-01-20 09:30:00,30.38,30.4,30.18,30.18,581500.0,30.38,30.4,30.18,30.18,581500.0
2023-01-20 09:35:00,30.25,30.41,30.25,30.4,181150.0,30.25,30.41,30.25,30.4,181150.0
2023-01-20 09:40:00,30.48,30.53,30.41,30.53,62950.0,30.48,30.53,30.41,30.53,62950.0
2023-01-20 09:45:00,30.54,30.56,30.47,30.5,97600.0,30.54,30.56,30.47,30.5,97600.0
2023-01-20 09:50:00,30.57,30.66,30.54,30.59,104450.0,30.57,30.66,30.54,30.59,104450.0
2023-01-20 09:55:00,30.57,30.64,30.56,30.64,30650.0,30.57,30.64,30.56,30.64,30650.0
2023-01-20 10:00:00,30.62,30.64,30.54,30.62,30000.0,30.62,30.64,30.54,30.62,30000.0
2023-01-20 10:05:00,30.63,30.69,30.63,30.66,30500.0,30.63,30.69,30.63,30.66,30500.0
2023-01-20 10:10:00,30.64,30.75,30.64,30.71,117600.0,30.64,30.75,30.64,30.71,117600.0
2023-01-20 10:15:00,30.68,30.74,30.68,30.73,110000.0,30.68,30.74,30.68,30.73,110000.0
2023-01-20 10:20:00,30.73,30.87,30.73,30.87,120250.0,30.73,30.87,30.73,30.87,120250.0
2023-01-20 10:25:00,30.83,30.9,30.81,30.9,79550.0,30.83,30.9,30.81,30.9,79550.0
2023-01-20 10:30:00,30.88,30.88,30.87,30.87,10000.0,30.88,30.88,30.87,30.87,10000.0
2023-01-20 10:35:00,30.86,30.86,30.85,30.85,25300.0,30.86,30.86,30.85,30.85,25300.0
2023-01-20 10:40:00,30.81,30.81,30.8,30.8,40600.0,30.81,30.81,30.8,30.8,40600.0
2023-01-20 10:45:00,30.78,30.78,30.78,30.78,5000.0,30.78,30.78,30.78,30.78,5000.0
2023-01-20 10:50:00,30.81,30.81,30.77,30.8,253250.0,30.81,30.81,30.77,30.8,253250.0
2023-01-20 10:55:00,30.78,30.8,30.77,30.8,115000.0,30.78,30.8,30.77,30.8,115000.0
2023-01-20 11:00:00,30.81,30.89,30.81,30.89,10000.0,30.81,30.89,30.81,30.89,10000.0
2023-01-20 11:05:00,30.9,30.93,30.89,30.89,63100.0,30.9,30.93,30.89,30.89,63100.0
2023-01-20 11:10:00,30.92,30.93,30.92,30.92,38750.0,30.92,30.93,30.92,30.92,38750.0
2023-01-20 11:15:00,30.91,30.92,30.91,30.91,15000.0,30.91,30.92,30.91,30.91,15000.0
2023-01-20 11:20:00,30.9,30.91,30.88,30.89,38000.0,30.9,30.91,30.88,30.89,38000.0
2023-01-20 11:25:00,30.89,30.9,30.89,30.9,12950.0,30.89,30.9,30.89,30.9,12950.0
2023-01-20 11:30:00,30.93,30.93,30.93,30.93,5000.0,30.93,30.93,30.93,30.93,5000.0
2023-01-20 11:35:00,30.91,30.93,30.89,30.89,50000.0,30.91,30.93,30.89,30.89,50000.0
2023-01-20 11:40:00,30.92,30.92,30.92,30.92,20000.0,30.92,30.92,30.92,30.92,20000.0
2023-01-20 11:45:00,30.9,30.9,30.81,30.81,66200.0,30.9,30.9,30.81,30.81,66200.0
2023-01-20 11:50:00,30.79,30.8,30.79,30.8,20000.0,30.79,30.8,30.79,30.8,20000.0
2023-01-20 11:55:00,30.79,30.85,30.79,30.85,113100.0,30.79,30.85,30.79,30.85,113100.0
2023-01-20 12:00:00,30.85,30.85,30.85,30.85,0.0,30.85,30.85,30.85,30.85,0.0
2023-01-20 12:05:00,30.86,30.86,30.85,30.85,10000.0,30.86,30.86,30.85,30.85,10000.0
2023-01-20 12:10:00,30.9,30.9,30.88,30.89,45000.0,30.9,30.9,30.88,30.89,45000.0
2023-01-20 12:15:00,30.88,30.9,30.86,30.9,40000.0,30.88,30.9,30.86,30.9,40000.0
2023-01-20 12:20:00,30.9,30.9,30.87,30.87,50000.0,30.9,30.9,30.87,30.87,50000.0
2023-01-20 12:25:00,30.89,30.89,30.89,30.89,5000.0,30.89,30.89,30.89,30.89,5000.0
2023-01-20 12:30:00,30.89,30.89,30.86,30.86,45000.0,30.89,30.89,30.86,30.86,45000.0
2023-01-20 12:35:00,30.86,30.9,30.86,30.89,65000.0,30.86,30.9,30.86,30.89,65000.0
2023-01-20 12:40:00,30.9,30.93,30.9,30.93,60000.0,30.9,30.93,30.9,30.93,60000.0
2023-01-20 12:45:00,30.94,30.96,30.94,30.96,15000.0,30.94,30.96,30.94,30.96,15000.0
2023-01-20 12:50:00,30.94,30.95,30.94,30.95,25000.0,30.94,30.95,30.94,30.95,25000.0
2023-01-20 12:55:00,30.93,30.93,30.93,30.93,10000.0,30.93,30.93,30.93,30.93,10000.0
2023-01-20 13:00:00,30.95,30.97,30.93,30.97,35000.0,30.95,30.97,30.93,30.97,35000.0
2023-01-20 13:05:00,30.98,30.98,30.95,30.95,27500.0,30.98,30.98,30.95,30.95,27500.0
2023-01-20 13:10:00,30.94,31.03,30.94,31.03,73300.0,30.94,31.03,30.94,31.03,73300.0
2023-01-20 13:15:00,31.02,31.04,31.0,31.01,50900.0,31.02,31.04,31.0,31.01,50900.0
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 13:25:00,30.99,30.99,30.99,30.99,0.0,30.99,30.99,30.99,30.99,0.0
2023-01-20 13:30:00,31.02,31.02,31.02,31.02,5000.0,31.02,31.02,31.02,31.02,5000.0
2023-01-20 13:35:00,31.03,31.11,31.03,31.1,76050.0,31.03,31.11,31.03,31.1,76050.0
2023-01-20 13:40:00,31.06,31.1,31.06,31.1,65000.0,31.06,31.1,31.06,31.1,65000.0
2023-01-20 13:45:00,31.11,31.15,31.11,31.15,53050.0,31.11,31.15,31.11,31.15,53050.0
2023-01-20 13:50:00,31.16,31.16,31.16,31.16,20000.0,31.16,31.16,31.16,31.16,20000.0
2023-01-20 13:55:00,31.18,31.22,31.16,31.16,126350.0,31.18,31.22,31.16,31.16,126350.0
2023-01-20 14:00:00,31.18,31.19,31.17,31.17,20000.0,31.18,31.19,31.17,31.17,20000.0
2023-01-20 14:05:00,31.18,31.19,31.18,31.18,35150.0,31.18,31.19,31.18,31.18,35150.0
2023-01-20 14:10:00,31.18,31.2,31.17,31.17,57850.0,31.18,31.2,31.17,31.17,57850.0
2023-01-20 14:15:00,31.18,31.2,31.17,31.18,49400.0,31.18,31.2,31.17,31.18,49400.0
2023-01-20 14:20:00,31.2,31.27,31.2,31.26,103550.0,31.2,31.27,31.2,31.26,103550.0
2023-01-20 14:25:00,31.26,31.28,31.25,31.26,50000.0,31.26,31.28,31.25,31.26,50000.0
2023-01-20 14:30:00,31.24,31.25,31.18,31.18,104500.0,31.24,31.25,31.18,31.18,104500.0
2023-01-20 14:35:00,31.16,31.16,31.16,31.16,42500.0,31.16,31.16,31.16,31.16,42500.0
2023-01-20 14:40:00,31.18,31.19,31.14,31.17,50000.0,31.18,31.19,31.14,31.17,50000.0
2023-01-20 14:45:00,31.17,31.19,31.16,31.19,30550.0,31.17,31.19,31.16,31.19,30550.0
2023-01-20 14:50:00,31.15,31.16,31.15,31.16,20000.0,31.15,31.16,31.15,31.16,20000.0
2023-01-20 14:55:00,31.2,31.2,31.19,31.19,15000.0,31.2,31.2,31.19,31.19,15000.0
2023-01-20 15:00:00,31.22,31.24,31.22,31.22,25000.0,31.22,31.24,31.22,31.22,25000.0
2023-01-20 15:05:00,31.22,31.27,31.22,31.26,75000.0,31.22,31.27,31.22,31.26,75000.0
2023-01-20 15:10:00,31.24,31.24,31.22,31.24,50000.0,31.24,31.24,31.22,31.24,50000.0
2023-01-20 15:15:00,31.23,31.26,31.22,31.22,61300.0,31.23,31.26,31.22,31.22,61300.0
2023-01-20 15:20:00,31.2,31.21,31.16,31.18,190000.0,31.2,31.21,31.16,31.18,190000.0
2023-01-20 15:25:00,31.19,31.19,31.18,31.18,25000.0,31.19,31.19,31.18,31.18,25000.0
2023-01-20 15:30:00,31.19,31.19,31.15,31.15,94550.0,31.19,31.19,31.15,31.15,94550.0
2023-01-20 15:35:00,31.14,31.14,31.11,31.13,52500.0,31.14,31.14,31.11,31.13,52500.0
2023-01-20 15:40:00,31.14,31.15,31.1,31.11,110900.0,31.14,31.15,31.1,31.11,110900.0
2023-01-20 15:45:00,31.11,31.14,31.09,31.13,123400.0,31.11,31.14,31.09,31.13,123400.0
2023-01-20 15:50:00,31.13,31.15,31.1,31.13,159350.0,31.13,31.15,31.1,31.13,159350.0
2023-01-20 15:55:00,31.13,31.14,31.09,31.1,376300.0,31.13,31.14,31.09,31.1,376300.0
2023-01-23 09:30:00,31.04,31.16,31.04,31.09,156350.0,31.04,31.16,31.04,31.09,156350.0
2023-01-23 09:35:00,31.14,31.18,31.14,31.18,41300.0,31.14,31.18,31.14,31.18,41300.0
2023-01-23 09:40:00,31.2,31.3,31.18,31.3,124500.0,31.2,31.3,31.18,31.3,124500.0
2023-01-23 09:45:00,31.32,31.48,31.32,31.39,184950.0,31.32,31.48,31.32,31.39,184950.0
2023-01-23 09:50:00,31.41,31.47,31.38,31.4,168700.0,31.41,31.47,31.38,31.4,168700.0
2023-01-23 09:55:00,31.41,31.42,31.38,31.41,40000.0,31.41,31.42,31.38,31.41,40000.0
2023-01-23 10:00:00,31.45,31.47,31.42,31.47,45000.0,31.45,31.47,31.42,31.47,45000.0
2023-01-23 10:05:00,31.47,31.47,31.38,31.38,196900.0,31.47,31.47,31.38,31.38,196900.0
2023-01-23 10:10:00,31.36,31.44,31.36,31.44,85700.0,31.36,31.44,31.36,31.44,85700.0
2023-01-23 10:15:00,31.42,31.42,31.42,31.42,5000.0,31.42,31.42,31.42,31.42,5000.0
2023-01-23 10:20:00,31.41,31.41,31.37,31.4,60300.0,31.41,31.41,31.37,31.4,60300.0
2023-01-23 10:25:00,31.39,31.4,31.38,31.38,40000.0,31.39,31.4,31.38,31.38,40000.0
2023-01-23 10:30:00,31.4,31.42,31.4,31.42,15000.0,31.4,31.42,31.4,31.42,15000.0
2023-01-23 10:35:00,31.4,31.42,31.38,31.39,65500.0,31.4,31.42,31.38,31.39,65500.0
2023-01-23 10:40:00,31.37,31.37,31.36,31.37,25000.0,31.37,31.37,31.36,31.37,25000.0
2023-01-23 10:45:00,31.38,31.42,31.38,31.41,22550.0,31.38,31.42,31.38,31.41,22550.0
2023-01-23 10:50:00,31.41,31.41,31.39,31.39,70000.0,31.41,31.41,31.39,31.39,70000.0
2023-01-23 10:55:00,31.4,31.42,31.4,31.42,20000.0,31.4,31.42,31.4,31.42,20000.0
2023-01-23 11:00:00,31.43,31.54,31.43,31.52,45000.0,31.43,31.54,31.43,31.52,45000.0
2023-01-23 11:05:00,31.54,31.54,31.49,31.52,120050.0,31.54,31.54,31.49,31.52,120050.0
2023-01-23 11:10:00,31.55,31.62,31.55,31.58,120600.0,31.55,31.62,31.55,31.58,120600.0
2023-01-23 11:15:00,31.61,31.62,31.56,31.56,92450.0,31.61,31.62,31.56,31.56,92450.0
2023-01-23 11:20:00,31.6,31.64,31.6,31.61,35000.0,31.6,31.64,31.6,31.61,35000.0
2023-01-23 11:25:00,31.61,31.62,31.54,31.54,155000.0,31.61,31.62,31.54,31.54,155000.0
2023-01-23 11:30:00,31.55,31.59,31.52,31.59,28150.0,31.55,31.59,31.52,31.59,28150.0
2023-01-23 11:35:00,31.6,31.61,31.59,31.61,20000.0,31.6,31.61,31.59,31.61,20000.0
2023-01-23 11:40:00,31.61,31.68,31.61,31.67,98000.0,31.61,31.68,31.61,31.67,98000.0
2023-01-23 11:45:00,31.66,31.7,31.65,31.7,70000.0,31.66,31.7,31.65,31.7,70000.0
2023-01-23 11:50:00,31.7,31.74,31.7,31.74,48050.0,31.7,31.74,31.7,31.74,48050.0
2023-01-23 11:55:00,31.77,31.77,31.74,31.77,55000.0,31.77,31.77,31.74,31.77,55000.0
2023-01-23 12:00:00,31.78,31.78,31.74,31.78,118750.0,31.78,31.78,31.74,31.78,118750.0
2023-01-23 12:05:00,31.78,31.78,31.71,31.72,279500.0,31.78,31.78,31.71,31.72,279500.0
2023-01-23 12:10:00,31.73,31.75,31.7,31.72,140000.0,31.73,31.75,31.7,31.72,140000.0
2023-01-23 12:15:00,31.71,31.76,31.71,31.76,74950.0,31.71,31.76,31.71,31.76,74950.0
2023-01-23 12:20:00,31.77,31.79,31.77,31.78,45000.0,31.77,31.79,31.77,31.78,45000.0
2023-01-23 12:25:00,31.77,31.78,31.75,31.78,49950.0,31.77,31.78,31.75,31.78,49950.0
2023-01-23 12:30:00,31.77,31.78,31.75,31.75,64150.0,31.77,31.78,31.75,31.75,64150.0
2023-01-23 12:35:00,31.74,31.75,31.68,31.68,52200.0,31.74,31.75,31.68,31.68,52200.0
2023-01-23 12:40:00,31.7,31.7,31.69,31.7,70000.0,31.7,31.7,31.69,31.7,70000.0
2023-01-23 12:45:00,31.72,31.72,31.72,31.72,10000.0,31.72,31.72,31.72,31.72,10000.0
2023-01-23 12:50:00,31.72,31.77,31.72,31.77,45000.0,31.72,31.77,31.72,31.77,45000.0
2023-01-23 12:55:00,31.75,31.82,31.75,31.81,67550.0,31.75,31.82,31.75,31.81,67550.0
2023-01-23 13:00:00,31.81,31.84,31.78,31.78,100000.0,31.81,31.84,31.78,31.78,100000.0
2023-01-23 13:05:00,31.82,31.82,31.81,31.81,15000.0,31.82,31.82,31.81,31.81,15000.0
2023-01-23 13:10:00,31.8,31.8,31.77,31.8,45000.0,31.8,31.8,31.77,31.8,45000.0
2023-01-23 13:15:00,31.8,31.83,31.79,31.83,85000.0,31.8,31.83,31.79,31.83,85000.0
2023-01-23 13:20:00,31.85,31.87,31.85,31.87,15000.0,31.85,31.87,31.85,31.87,15000.0
2023-01-23 13:25:00,31.88,31.88,31.85,31.85,15000.0,31.88,31.88,31.85,31.85,15000.0
2023-01-23 13:30:00,31.9,31.92,31.88,31.92,49700.0,31.9,31.92,31.88,31.92,49700.0
2023-01-23 13:35:00,31.9,31.96,31.9,31.96,25000.0,31.9,31.96,31.9,31.96,25000.0
2023-01-23 13:40:00,31.93,31.99,31.92,31.99,74250.0,31.93,31.99,31.92,31.99,74250.0
2023-01-23 13:45:00,31.99,31.99,31.97,31.97,90000.0,31.99,31.99,31.97,31.97,90000.0
2023-01-23 13:50:00,31.95,31.98,31.91,31.91,16550.0,31.95,31.98,31.91,31.91,16550.0
2023-01-23 13:55:00,31.89,31.94,31.89,31.92,67950.0,31.89,31.94,31.89,31.92,67950.0
2023-01-23 14:00:00,31.92,31.92,31.88,31.88,36150.0,31.92,31.92,31.88,31.88,36150.0
2023-01-23 14:05:00,31.9,31.92,31.9,31.92,35750.0,31.9,31.92,31.9,31.92,35750.0
2023-01-23 14:10:00,31.91,31.91,31.86,31.9,40100.0,31.91,31.91,31.86,31.9,40100.0
2023-01-23 14:15:00,31.88,31.91,31.88,31.91,25000.0,31.88,31.91,31.88,31.91,25000.0
2023-01-23 14:20:00,31.91,31.92,31.88,31.92,53900.0,31.91,31.92,31.88,31.92,53900.0
2023-01-23 14:25:00,31.87,31.88,31.83,31.83,71700.0,31.87,31.88,31.83,31.83,71700.0
2023-01-23 14:30:00,31.84,31.85,31.82,31.82,28150.0,31.84,31.85,31.82,31.82,28150.0
2023-01-23 14:35:00,31.81,31.82,31.81,31.82,15000.0,31.81,31.82,31.81,31.82,15000.0
2023-01-23 14:40:00,31.8,31.81,31.79,31.81,40000.0,31.8,31.81,31.79,31.81,40000.0
2023-01-23 14:45:00,31.78,31.78,31.73,31.74,110750.0,31.78,31.78,31.73,31.74,110750.0
2023-01-23 14:50:00,31.77,31.77,31.75,31.75,20000.0,31.77,31.77,31.75,31.75,20000.0
2023-01-23 14:55:00,31.83,31.83,31.79,31.82,40000.0,31.83,31.83,31.79,31.82,40000.0
2023-01-23 15:00:00,31.8,31.84,31.8,31.82,29650.0,31.8,31.84,31.8,31.82,29650.0
2023-01-23 15:05:00,31.82,31.84,31.82,31.84,25000.0,31.82,31.84,31.82,31.84,25000.0
2023-01-23 15:10:00,31.83,31.9,31.83,31.9,100150.0,31.83,31.9,31.83,31.9,100150.0
2023-01-23 15:15:00,31.91,31.91,31.91,31.91,15000.0,31.91,31.91,31.91,31.91,15000.0
2023-01-23 15:20:00,31.89,31.89,31.88,31.89,50000.0,31.89,31.89,31.88,31.89,50000.0
2023-01-23 15:25:00,31.87,31.89,31.86,31.88,50050.0,31.87,31.89,31.86,31.88,50050.0
2023-01-23 15:30:00,31.87,31.87,31.84,31.84,50000.0,31.87,31.87,31.84,31.84,50000.0
2023-01-23 15:35:00,31.87,31.9,31.86,31.86,115650.0,31.87,31.9,31.86,31.86,115650.0
2023-01-23 15:40:00,31.86,31.86,31.84,31.86,135000.0,31.86,31.86,31.84,31.86,135000.0
2023-01-23 15:45:00,31.87,31.88,31.84,31.88,251000.0,31.87,31.88,31.84,31.88,251000.0
2023-01-23 15:50:00,31.86,31.92,31.86,31.92,298050.0,31.86,31.92,31.86,31.92,298050.0
2023-01-23 15:55:00,31.92,31.98,31.91,31.94,572900.0,31.92,31.98,31.91,31.94,572900.0
2023-01-24 09:30:00,31.92,31.92,31.8,31.84,55800.0,31.92,31.92,31.8,31.84,55800.0
2023-01-24 09:35:00,31.84,32.0,31.84,31.94,25000.0,31.84,32.0,31.84,31.94,25000.0
2023-01-24 09:40:00,32.0,32.11,32.0,32.08,55000.0,32.0,32.11,32.0,32.08,55000.0
2023-01-24 09:45:00,32.08,32.2,32.07,32.18,75450.0,32.08,32.2,32.07,32.18,75450.0
2023-01-24 09:50:00,32.18,32.32,32.17,32.32,151450.0,32.18,32.32,32.17,32.32,151450.0
2023-01-24 09:55:00,32.31,32.33,32.3,32.33,139200.0,32.31,32.33,32.3,32.33,139200.0
2023-01-24 10:00:00,32.29,32.31,32.26,32.29,135000.0,32.29,32.31,32.26,32.29,135000.0
2023-01-24 10:05:00,32.29,32.29,32.18,32.24,102400.0,32.29,32.29,32.18,32.24,102400.0
2023-01-24 10:10:00,32.2,32.21,32.11,32.19,85950.0,32.2,32.21,32.11,32.19,85950.0
2023-01-24 10:15:00,32.2,32.21,32.07,32.08,145000.0,32.2,32.21,32.07,32.08,145000.0
2023-01-24 10:20:00,32.08,32.08,32.01,32.01,45000.0,32.08,32.08,32.01,32.01,45000.0
2023-01-24 10:25:00,32.01,32.06,32.01,32.05,50000.0,32.01,32.06,32.01,32.05,50000.0
2023-01-24 10:30:00,32.04,32.06,32.02,32.04,100000.0,32.04,32.06,32.02,32.04,100000.0
2023-01-24 10:35:00,32.0,32.0,31.85,31.85,96900.0,32.0,32.0,31.85,31.85,96900.0
2023-01-24 10:40:00,31.96,31.96,31.96,31.96,10000.0,31.96,31.96,31.96,31.96,10000.0
2023-01-24 10:45:00,31.96,31.97,31.92,31.95,50000.0,31.96,31.97,31.92,31.95,50000.0
2023-01-24 10:50:00,31.95,31.95,31.9,31.93,50000.0,31.95,31.95,31.9,31.93,50000.0
2023-01-24 10:55:00,31.92,31.97,31.92,31.97,50000.0,31.92,31.97,31.92,31.97,50000.0
2023-01-24 11:00:00,31.97,31.97,31.97,31.97,0.0,31.97,31.97,31.97,31.97,0.0
2023-01-24 11:05:00,31.96,31.96,31.94,31.96,15000.0,31.96,31.96,31.94,31.96,15000.0
2023-01-24 11:10:00,31.95,31.95,31.95,31.95,45000.0,31.95,31.95,31.95,31.95,45000.0
2023-01-24 11:15:00,31.95,31.95,31.89,31.92,79450.0,31.95,31.95,31.89,31.92,79450.0
2023-01-24 11:20:00,31.89,31.9,31.89,31.9,10000.0,31.89,31.9,31.89,31.9,10000.0
2023-01-24 11:25:00,31.92,31.94,31.9,31.9,65000.0,31.92,31.94,31.9,31.9,65000.0
2023-01-24 11:30:00,31.9,31.93,31.87,31.9,40000.0,31.9,31.93,31.87,31.9,40000.0
2023-01-24 11:35:00,31.9,31.93,31.9,31.93,60300.0,31.9,31.93,31.9,31.93,60300.0
2023-01-24 11:40:00,31.93,31.93,31.9,31.9,60600.0,31.93,31.93,31.9,31.9,60600.0
2023-01-24 11:45:00,31.88,31.9,31.86,31.86,65000.0,31.88,31.9,31.86,31.86,65000.0
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 11:55:00,31.86,31.86,31.86,31.86,0.0,31.86,31.86,31.86,31.86,0.0
2023-01-24 12:00:00,31.8,31.8,31.78,31.79,35000.0,31.8,31.8,31.78,31.79,35000.0
2023-01-24 12:05:00,31.81,31.83,31.81,31.83,10000.0,31.81,31.83,31.81,31.83,10000.0
2023-01-24 12:10:00,31.83,31.86,31.83,31.86,25000.0,31.83,31.86,31.83,31.86,25000.0
2023-01-24 12:15:00,31.89,31.89,31.87,31.87,20000.0,31.89,31.89,31.87,31.87,20000.0
2023-01-24 12:20:00,31.87,31.87,31.87,31.87,0.0,31.87,31.87,31.87,31.87,0.0
2023-01-24 12:25:00,31.84,31.85,31.83,31.83,31250.0,31.84,31.85,31.83,31.83,31250.0
2023-01-24 12:30:00,31.83,31.83,31.83,31.83,5000.0,31.83,31.83,31.83,31.83,5000.0
2023-01-24 12:35:00,31.81,31.81,31.8,31.8,10000.0,31.81,31.81,31.8,31.8,10000.0
2023-01-24 12:40:00,31.82,31.82,31.76,31.76,20000.0,31.82,31.82,31.76,31.76,20000.0
2023-01-24 12:45:00,31.78,31.78,31.78,31.78,5000.0,31.78,31.78,31.78,31.78,5000.0
2023-01-24 12:50:00,31.8,31.83,31.8,31.83,28800.0,31.8,31.83,31.8,31.83,28800.0
2023-01-24 12:55:00,31.83,31.83,31.83,31.83,8450.0,31.83,31.83,31.83,31.83,8450.0
2023-01-24 13:00:00,31.79,31.8,31.78,31.79,95000.0,31.79,31.8,31.78,31.79,95000.0
2023-01-24 13:05:00,31.76,31.78,31.75,31.78,35000.0,31.76,31.78,31.75,31.78,35000.0
2023-01-24 13:10:00,31.81,31.81,31.81,31.81,10000.0,31.81,31.81,31.81,31.81,10000.0
2023-01-24 13:15:00,31.82,31.88,31.79,31.85,88900.0,31.82,31.88,31.79,31.85,88900.0
2023-01-24 13:20:00,31.85,31.85,31.85,31.85,0.0,31.85,31.85,31.85,31.85,0.0
2023-01-24 13:25:00,31.86,31.87,31.83,31.84,60000.0,31.86,31.87,31.83,31.84,60000.0
2023-01-24 13:30:00,31.84,31.84,31.84,31.84,0.0,31.84,31.84,31.84,31.84,0.0
2023-01-24 13:35:00,31.88,31.88,31.85,31.85,43150.0,31.88,31.88,31.85,31.85,43150.0
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 13:45:00,31.88,31.88,31.88,31.88,0.0,31.88,31.88,31.88,31.88,0.0
2023-01-24 13:50:00,31.87,31.88,31.85,31.85,37650.0,31.87,31.88,31.85,31.85,37650.0
2023-01-24 13:55:00,31.84,31.85,31.83,31.83,49950.0,31.84,31.85,31.83,31.83,49950.0
2023-01-24 14:00:00,31.83,31.83,31.81,31.83,20000.0,31.83,31.83,31.81,31.83,20000.0
2023-01-24 14:05:00,31.8,31.8,31.78,31.78,12500.0,31.8,31.8,31.78,31.78,12500.0
2023-01-24 14:10:00,31.81,31.81,31.78,31.8,40000.0,31.81,31.81,31.78,31.8,40000.0
2023-01-24 14:15:00,31.8,31.8,31.8,31.8,5000.0,31.8,31.8,31.8,31.8,5000.0
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 14:25:00,31.78,31.78,31.78,31.78,0.0,31.78,31.78,31.78,31.78,0.0
2023-01-24 14:30:00,31.78,31.84,31.78,31.84,75000.0,31.78,31.84,31.78,31.84,75000.0
2023-01-24 14:35:00,31.83,31.83,31.83,31.83,5000.0,31.83,31.83,31.83,31.83,5000.0
2023-01-24 14:40:00,31.83,31.88,31.83,31.85,25000.0,31.83,31.88,31.83,31.85,25000.0
2023-01-24 14:45:00,31.84,31.87,31.81,31.84,30000.0,31.84,31.87,31.81,31.84,30000.0
2023-01-24 14:50:00,31.82,31.84,31.81,31.82,162500.0,31.82,31.84,31.81,31.82,162500.0
2023-01-24 14:55:00,31.82,31.85,31.82,31.85,60050.0,31.82,31.85,31.82,31.85,60050.0
2023-01-24 15:00:00,31.83,31.83,31.81,31.82,30000.0,31.83,31.83,31.81,31.82,30000.0
2023-01-24 15:05:00,31.81,31.81,31.8,31.8,20000.0,31.81,31.81,31.8,31.8,20000.0
2023-01-24 15:10:00,31.78,31.8,31.76,31.76,20000.0,31.78,31.8,31.76,31.76,20000.0
2023-01-24 15:15:00,31.76,31.78,31.76,31.78,10000.0,31.76,31.78,31.76,31.78,10000.0
2023-01-24 15:20:00,31.79,31.79,31.77,31.77,70000.0,31.79,31.79,31.77,31.77,70000.0
2023-01-24 15:25:00,31.77,31.77,31.76,31.77,20000.0,31.77,31.77,31.76,31.77,20000.0
2023-01-24 15:30:00,31.75,31.75,31.73,31.73,50550.0,31.75,31.75,31.73,31.73,50550.0
2023-01-24 15:35:00,31.72,31.72,31.7,31.7,57550.0,31.72,31.72,31.7,31.7,57550.0
2023-01-24 15:40:00,31.69,31.73,31.69,31.73,92450.0,31.69,31.73,31.69,31.73,92450.0
2023-01-24 15:45:00,31.75,31.78,31.75,31.78,88950.0,31.75,31.78,31.75,31.78,88950.0
2023-01-24 15:50:00,31.78,31.87,31.78,31.87,80500.0,31.78,31.87,31.78,31.87,80500.0
2023-01-24 15:55:00,31.88,31.93,31.88,31.9,873300.0,31.88,31.93,31.88,31.9,873300.0
2023-01-25 09:30:00,31.26,31.48,31.26,31.37,230900.0,31.26,31.48,31.26,31.37,230900.0
2023-01-25 09:35:00,31.43,31.49,31.39,31.4,135000.0,31.43,31.49,31.39,31.4,135000.0
2023-01-25 09:40:00,31.54,31.56,31.51,31.51,43950.0,31.54,31.56,31.51,31.51,43950.0
2023-01-25 09:45:00,31.47,31.47,31.4,31.4,40000.0,31.47,31.47,31.4,31.4,40000.0
2023-01-25 09:50:00,31.35,31.35,31.34,31.34,15000.0,31.35,31.35,31.34,31.34,15000.0
2023-01-25 09:55:00,31.31,31.31,31.24,31.28,109250.0,31.31,31.31,31.24,31.28,109250.0
2023-01-25 10:00:00,31.26,31.31,31.22,31.22,197100.0,31.26,31.31,31.22,31.22,197100.0
2023-01-25 10:05:00,31.22,31.25,31.18,31.18,150000.0,31.22,31.25,31.18,31.18,150000.0
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 10:15:00,31.11,31.11,31.11,31.11,0.0,31.11,31.11,31.11,31.11,0.0
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 10:25:00,31.1,31.1,31.1,31.1,0.0,31.1,31.1,31.1,31.1,0.0
2023-01-25 10:30:00,31.12,31.13,31.08,31.09,125650.0,31.12,31.13,31.08,31.09,125650.0
2023-01-25 10:35:00,31.08,31.08,30.97,31.01,87350.0,31.08,31.08,30.97,31.01,87350.0
2023-01-25 10:40:00,31.02,31.06,31.02,31.04,62950.0,31.02,31.06,31.02,31.04,62950.0
2023-01-25 10:45:00,31.05,31.09,31.03,31.06,131050.0,31.05,31.09,31.03,31.06,131050.0
2023-01-25 10:50:00,31.03,31.03,31.0,31.0,75000.0,31.03,31.03,31.0,31.0,75000.0
2023-01-25 10:55:00,31.02,31.07,31.02,31.07,20400.0,31.02,31.07,31.02,31.07,20400.0
2023-01-25 11:00:00,31.05,31.08,31.04,31.08,46150.0,31.05,31.08,31.04,31.08,46150.0
2023-01-25 11:05:00,31.04,31.06,31.04,31.05,92200.0,31.04,31.06,31.04,31.05,92200.0
2023-01-25 11:10:00,31.05,31.06,31.03,31.03,85000.0,31.05,31.06,31.03,31.03,85000.0
2023-01-25 11:15:00,31.05,31.08,31.05,31.06,191550.0,31.05,31.08,31.05,31.06,191550.0
2023-01-25 11:20:00,31.05,31.1,31.05,31.1,90800.0,31.05,31.1,31.05,31.1,90800.0
2023-01-25 11:25:00,31.09,31.14,31.09,31.14,45000.0,31.09,31.14,31.09,31.14,45000.0
2023-01-25 11:30:00,31.13,31.13,31.11,31.12,56000.0,31.13,31.13,31.11,31.12,56000.0
2023-01-25 11:35:00,31.12,31.13,31.09,31.1,35000.0,31.12,31.13,31.09,31.1,35000.0
2023-01-25 11:40:00,31.1,31.1,31.07,31.07,25000.0,31.1,31.1,31.07,31.07,25000.0
2023-01-25 11:45:00,31.05,31.05,31.05,31.05,5000.0,31.05,31.05,31.05,31.05,5000.0
2023-01-25 11:50:00,31.05,31.12,31.03,31.12,85950.0,31.05,31.12,31.03,31.12,85950.0
2023-01-25 11:55:00,31.12,31.12,31.09,31.09,52400.0,31.12,31.12,31.09,31.09,52400.0
2023-01-25 12:00:00,31.08,31.08,31.08,31.08,5000.0,31.08,31.08,31.08,31.08,5000.0
2023-01-25 12:05:00,31.1,31.13,31.08,31.13,347200.0,31.1,31.13,31.08,31.13,347200.0
2023-01-25 12:10:00,31.12,31.12,31.12,31.12,10000.0,31.12,31.12,31.12,31.12,10000.0
2023-01-25 12:15:00,31.14,31.2,31.14,31.2,251550.0,31.14,31.2,31.14,31.2,251550.0
2023-01-25 12:20:00,31.2,31.2,31.2,31.2,0.0,31.2,31.2,31.2,31.2,0.0
2023-01-25 12:25:00,31.22,31.22,31.22,31.22,5000.0,31.22,31.22,31.22,31.22,5000.0
2023-01-25 12:30:00,31.16,31.16,31.16,31.16,6950.0,31.16,31.16,31.16,31.16,6950.0
2023-01-25 12:35:00,31.19,31.19,31.17,31.18,50000.0,31.19,31.19,31.17,31.18,50000.0
2023-01-25 12:40:00,31.17,31.18,31.16,31.18,445000.0,31.17,31.18,31.16,31.18,445000.0
2023-01-25 12:45:00,31.15,31.17,31.15,31.17,10000.0,31.15,31.17,31.15,31.17,10000.0
2023-01-25 12:50:00,31.18,31.18,31.16,31.18,280050.0,31.18,31.18,31.16,31.18,280050.0
2023-01-25 12:55:00,31.18,31.2,31.18,31.2,15000.0,31.18,31.2,31.18,31.2,15000.0
2023-01-25 13:00:00,31.23,31.32,31.23,31.32,150000.0,31.23,31.32,31.23,31.32,150000.0
2023-01-25 13:05:00,31.3,31.31,31.3,31.3,56250.0,31.3,31.31,31.3,31.3,56250.0
2023-01-25 13:10:00,31.3,31.31,31.29,31.29,35000.0,31.3,31.31,31.29,31.29,35000.0
2023-01-25 13:15:00,31.28,31.29,31.24,31.25,166750.0,31.28,31.29,31.24,31.25,166750.0
2023-01-25 13:20:00,31.26,31.26,31.26,31.26,10000.0,31.26,31.26,31.26,31.26,10000.0
2023-01-25 13:25:00,31.28,31.3,31.28,31.3,86650.0,31.28,31.3,31.28,31.3,86650.0
2023-01-25 13:30:00,31.3,31.3,31.27,31.28,55000.0,31.3,31.3,31.27,31.28,55000.0
2023-01-25 13:35:00,31.27,31.29,31.27,31.29,18100.0,31.27,31.29,31.27,31.29,18100.0
2023-01-25 13:40:00,31.29,31.29,31.29,31.29,35000.0,31.29,31.29,31.29,31.29,35000.0
2023-01-25 13:45:00,31.28,31.34,31.28,31.34,45000.0,31.28,31.34,31.28,31.34,45000.0
2023-01-25 13:50:00,31.33,31.41,31.33,31.38,85000.0,31.33,31.41,31.33,31.38,85000.0
2023-01-25 13:55:00,31.4,31.4,31.37,31.38,49600.0,31.4,31.4,31.37,31.38,49600.0
2023-01-25 14:00:00,31.42,31.47,31.42,31.47,25000.0,31.42,31.47,31.42,31.47,25000.0
2023-01-25 14:05:00,31.44,31.44,31.38,31.38,140000.0,31.44,31.44,31.38,31.38,140000.0
2023-01-25 14:10:00,31.4,31.4,31.4,31.4,10000.0,31.4,31.4,31.4,31.4,10000.0
2023-01-25 14:15:00,31.48,31.5,31.42,31.42,174950.0,31.48,31.5,31.42,31.42,174950.0
2023-01-25 14:20:00,31.42,31.42,31.42,31.42,0.0,31.42,31.42,31.42,31.42,0.0
2023-01-25 14:25:00,31.4,31.42,31.4,31.42,25000.0,31.4,31.42,31.4,31.42,25000.0
2023-01-25 14:30:00,31.39,31.4,31.36,31.4,110600.0,31.39,31.4,31.36,31.4,110600.0
2023-01-25 14:35:00,31.37,31.38,31.34,31.34,65000.0,31.37,31.38,31.34,31.34,65000.0
2023-01-25 14:40:00,31.34,31.35,31.33,31.33,74950.0,31.34,31.35,31.33,31.33,74950.0
2023-01-25 14:45:00,31.33,31.33,31.33,31.33,35000.0,31.33,31.33,31.33,31.33,35000.0
2023-01-25 14:50:00,31.33,31.33,31.33,31.33,25000.0,31.33,31.33,31.33,31.33,25000.0
2023-01-25 14:55:00,31.33,31.33,31.31,31.31,10000.0,31.33,31.33,31.31,31.31,10000.0
2023-01-25 15:00:00,31.34,31.37,31.33,31.36,251700.0,31.34,31.37,31.33,31.36,251700.0
2023-01-25 15:05:00,31.36,31.43,31.36,31.43,79200.0,31.36,31.43,31.36,31.43,79200.0
2023-01-25 15:10:00,31.43,31.43,31.4,31.41,63600.0,31.43,31.43,31.4,31.41,63600.0
2023-01-25 15:15:00,31.39,31.39,31.36,31.37,30000.0,31.39,31.39,31.36,31.37,30000.0
2023-01-25 15:20:00,31.37,31.38,31.34,31.34,140350.0,31.37,31.38,31.34,31.34,140350.0
2023-01-25 15:25:00,31.35,31.4,31.34,31.36,185000.0,31.35,31.4,31.34,31.36,185000.0
2023-01-25 15:30:00,31.36,31.36,31.34,31.34,158100.0,31.36,31.36,31.34,31.34,158100.0
2023-01-25 15:35:00,31.33,31.36,31.29,31.36,85900.0,31.33,31.36,31.29,31.36,85900.0
2023-01-25 15:40:00,31.36,31.36,31.31,31.31,54650.0,31.36,31.36,31.31,31.31,54650.0
2023-01-25 15:45:00,31.31,31.31,31.26,31.28,462900.0,31.31,31.31,31.26,31.28,462900.0
2023-01-25 15:50:00,31.27,31.29,31.27,31.28,968750.0,31.27,31.29,31.27,31.28,968750.0
2023-01-25 15:55:00,31.28,31.3,31.23,31.25,724350.0,31.28,31.3,31.23,31.25,724350.0
2023-01-26 09:30:00,31.66,31.83,31.66,31.68,112850.0,31.66,31.83,31.66,31.68,112850.0
2023-01-26 09:35:00,31.67,31.76,31.63,31.76,170250.0,31.67,31.76,31.63,31.76,170250.0
2023-01-26 09:40:00,31.76,31.77,31.72,31.77,56250.0,31.76,31.77,31.72,31.77,56250.0
2023-01-26 09:45:00,31.76,31.8,31.75,31.78,61000.0,31.76,31.8,31.75,31.78,61000.0
2023-01-26 09:50:00,31.73,31.73,31.71,31.71,50150.0,31.73,31.73,31.71,31.71,50150.0
2023-01-26 09:55:00,31.67,31.67,31.6,31.63,40000.0,31.67,31.67,31.6,31.63,40000.0
2023-01-26 10:00:00,31.67,31.73,31.67,31.71,25950.0,31.67,31.73,31.67,31.71,25950.0
2023-01-26 10:05:00,31.72,31.72,31.64,31.64,42400.0,31.72,31.72,31.64,31.64,42400.0
2023-01-26 10:10:00,31.65,31.72,31.65,31.7,20000.0,31.65,31.72,31.65,31.7,20000.0
2023-01-26 10:15:00,31.7,31.7,31.69,31.69,15000.0,31.7,31.7,31.69,31.69,15000.0
2023-01-26 10:20:00,31.71,31.75,31.7,31.72,75000.0,31.71,31.75,31.7,31.72,75000.0
2023-01-26 10:25:00,31.69,31.69,31.65,31.66,42500.0,31.69,31.69,31.65,31.66,42500.0
2023-01-26 10:30:00,31.66,31.7,31.66,31.7,55000.0,31.66,31.7,31.66,31.7,55000.0
2023-01-26 10:35:00,31.66,31.67,31.61,31.61,145350.0,31.66,31.67,31.61,31.61,145350.0
2023-01-26 10:40:00,31.63,31.75,31.6,31.68,240600.0,31.63,31.75,31.6,31.68,240600.0
2023-01-26 10:45:00,31.74,31.74,31.67,31.68,107600.0,31.74,31.74,31.67,31.68,107600.0
2023-01-26 10:50:00,31.68,31.68,31.64,31.65,20000.0,31.68,31.68,31.64,31.65,20000.0
2023-01-26 10:55:00,31.64,31.65,31.6,31.65,45000.0,31.64,31.65,31.6,31.65,45000.0
2023-01-26 11:00:00,31.67,31.67,31.64,31.64,15000.0,31.67,31.67,31.64,31.64,15000.0
2023-01-26 11:05:00,31.66,31.66,31.66,31.66,20350.0,31.66,31.66,31.66,31.66,20350.0
2023-01-26 11:10:00,31.7,31.7,31.7,31.7,5000.0,31.7,31.7,31.7,31.7,5000.0
2023-01-26 11:15:00,31.7,31.78,31.7,31.78,93200.0,31.7,31.78,31.7,31.78,93200.0
2023-01-26 11:20:00,31.77,31.78,31.76,31.76,123800.0,31.77,31.78,31.76,31.76,123800.0
2023-01-26 11:25:00,31.77,31.82,31.77,31.82,40200.0,31.77,31.82,31.77,31.82,40200.0
2023-01-26 11:30:00,31.86,31.88,31.86,31.88,10000.0,31.86,31.88,31.86,31.88,10000.0
2023-01-26 11:35:00,31.92,31.95,31.92,31.95,10000.0,31.92,31.95,31.92,31.95,10000.0
2023-01-26 11:40:00,31.95,31.95,31.95,31.95,0.0,31.95,31.95,31.95,31.95,0.0
2023-01-26 11:45:00,31.96,31.96,31.94,31.94,30000.0,31.96,31.96,31.94,31.94,30000.0
2023-01-26 11:50:00,31.93,31.93,31.89,31.89,26000.0,31.93,31.93,31.89,31.89,26000.0
2023-01-26 11:55:00,31.9,31.9,31.87,31.9,30000.0,31.9,31.9,31.87,31.9,30000.0
2023-01-26 12:00:00,31.91,31.97,31.91,31.97,10000.0,31.91,31.97,31.91,31.97,10000.0
2023-01-26 12:05:00,31.96,32.02,31.96,31.96,20950.0,31.96,32.02,31.96,31.96,20950.0
2023-01-26 12:10:00,31.98,32.02,31.96,31.99,61250.0,31.98,32.02,31.96,31.99,61250.0
2023-01-26 12:15:00,31.97,32.02,31.96,32.01,52800.0,31.97,32.02,31.96,32.01,52800.0
2023-01-26 12:20:00,32.04,32.04,32.0,32.01,15000.0,32.04,32.04,32.0,32.01,15000.0
2023-01-26 12:25:00,31.97,32.05,31.97,32.03,35000.0,31.97,32.05,31.97,32.03,35000.0
2023-01-26 12:30:00,32.06,32.06,32.02,32.02,76500.0,32.06,32.06,32.02,32.02,76500.0
2023-01-26 12:35:00,32.03,32.08,32.03,32.06,35000.0,32.03,32.08,32.03,32.06,35000.0
2023-01-26 12:40:00,32.07,32.08,32.04,32.04,50000.0,32.07,32.08,32.04,32.04,50000.0
2023-01-26 12:45:00,32.0,32.02,32.0,32.02,22500.0,32.0,32.02,32.0,32.02,22500.0
2023-01-26 12:50:00,32.04,32.05,32.02,32.04,102600.0,32.04,32.05,32.02,32.04,102600.0
2023-01-26 12:55:00,32.01,32.02,32.01,32.02,20000.0,32.01,32.02,32.01,32.02,20000.0
2023-01-26 13:00:00,32.03,32.06,32.03,32.06,35100.0,32.03,32.06,32.03,32.06,35100.0
2023-01-26 13:05:00,32.03,32.05,32.01,32.01,60000.0,32.03,32.05,32.01,32.01,60000.0
2023-01-26 13:10:00,32.07,32.07,32.05,32.07,25000.0,32.07,32.07,32.05,32.07,25000.0
2023-01-26 13:15:00,32.06,32.06,32.06,32.06,5000.0,32.06,32.06,32.06,32.06,5000.0
2023-01-26 13:20:00,32.06,32.08,32.06,32.08,35000.0,32.06,32.08,32.06,32.08,35000.0
2023-01-26 13:25:00,32.08,32.08,32.08,32.08,5000.0,32.08,32.08,32.08,32.08,5000.0
2023-01-26 13:30:00,32.1,32.11,32.1,32.11,30000.0,32.1,32.11,32.1,32.11,30000.0
2023-01-26 13:35:00,32.1,32.14,32.1,32.14,35150.0,32.1,32.14,32.1,32.14,35150.0
2023-01-26 13:40:00,32.15,32.2,32.15,32.19,95650.0,32.15,32.2,32.15,32.19,95650.0
2023-01-26 13:45:00,32.18,32.21,32.16,32.21,49200.0,32.18,32.21,32.16,32.21,49200.0
2023-01-26 13:50:00,32.22,32.22,32.22,32.22,75000.0,32.22,32.22,32.22,32.22,75000.0
2023-01-26 13:55:00,32.24,32.24,32.22,32.24,30000.0,32.24,32.24,32.22,32.24,30000.0
2023-01-26 14:00:00,32.22,32.22,32.22,32.22,5000.0,32.22,32.22,32.22,32.22,5000.0
2023-01-26 14:05:00,32.24,32.28,32.24,32.28,60300.0,32.24,32.28,32.24,32.28,60300.0
2023-01-26 14:10:00,32.28,32.28,32.26,32.27,45350.0,32.28,32.28,32.26,32.27,45350.0
2023-01-26 14:15:00,32.27,32.3,32.25,32.29,135900.0,32.27,32.3,32.25,32.29,135900.0
2023-01-26 14:20:00,32.32,32.36,32.32,32.36,50000.0,32.32,32.36,32.32,32.36,50000.0
2023-01-26 14:25:00,32.35,32.37,32.34,32.35,69750.0,32.35,32.37,32.34,32.35,69750.0
2023-01-26 14:30:00,32.34,32.35,32.34,32.35,40000.0,32.34,32.35,32.34,32.35,40000.0
2023-01-26 14:35:00,32.35,32.36,32.33,32.33,100950.0,32.35,32.36,32.33,32.33,100950.0
2023-01-26 14:40:00,32.34,32.36,32.3,32.33,112100.0,32.34,32.36,32.3,32.33,112100.0
2023-01-26 14:45:00,32.34,32.35,32.29,32.3,136600.0,32.34,32.35,32.29,32.3,136600.0
2023-01-26 14:50:00,32.29,32.29,32.25,32.26,61000.0,32.29,32.29,32.25,32.26,61000.0
2023-01-26 14:55:00,32.26,32.28,32.25,32.28,30100.0,32.26,32.28,32.25,32.28,30100.0
2023-01-26 15:00:00,32.27,32.27,32.25,32.25,16200.0,32.27,32.27,32.25,32.25,16200.0
2023-01-26 15:05:00,32.26,32.26,32.24,32.25,50600.0,32.26,32.26,32.24,32.25,50600.0
2023-01-26 15:10:00,32.24,32.24,32.2,32.2,30000.0,32.24,32.24,32.2,32.2,30000.0
2023-01-26 15:15:00,32.2,32.22,32.19,32.2,75250.0,32.2,32.22,32.19,32.2,75250.0
2023-01-26 15:20:00,32.19,32.22,32.18,32.19,67900.0,32.19,32.22,32.18,32.19,67900.0
2023-01-26 15:25:00,32.17,32.18,32.13,32.13,167250.0,32.17,32.18,32.13,32.13,167250.0
2023-01-26 15:30:00,32.13,32.17,32.12,32.15,77350.0,32.13,32.17,32.12,32.15,77350.0
2023-01-26 15:35:00,32.14,32.14,32.11,32.12,108900.0,32.14,32.14,32.11,32.12,108900.0
2023-01-26 15:40:00,32.12,32.15,32.12,32.14,35000.0,32.12,32.15,32.12,32.14,35000.0
2023-01-26 15:45:00,32.13,32.14,32.12,32.12,105750.0,32.13,32.14,32.12,32.12,105750.0
2023-01-26 15:50:00,32.11,32.12,32.02,32.05,220000.0,32.11,32.12,32.02,32.05,220000.0
2023-01-26 15:55:00,32.07,32.14,32.07,32.14,334600.0,32.07,32.14,32.07,32.14,334600.0
2023-01-27 09:30:00,32.2,32.2,32.15,32.15,60850.0,32.2,32.2,32.15,32.15,60850.0
2023-01-27 09:35:00,32.11,32.13,31.98,31.98,88750.0,32.11,32.13,31.98,31.98,88750.0
2023-01-27 09:40:00,31.99,32.09,31.99,32.01,63700.0,31.99,32.09,31.99,32.01,63700.0
2023-01-27 09:45:00,32.12,32.25,32.04,32.25,60000.0,32.12,32.25,32.04,32.25,60000.0
2023-01-27 09:50:00,32.29,32.29,32.16,32.24,139400.0,32.29,32.29,32.16,32.24,139400.0
2023-01-27 09:55:00,32.27,32.28,32.17,32.17,40000.0,32.27,32.28,32.17,32.17,40000.0
2023-01-27 10:00:00,32.2,32.34,32.2,32.31,95000.0,32.2,32.34,32.2,32.31,95000.0
2023-01-27 10:05:00,32.37,32.4,32.37,32.37,42700.0,32.37,32.4,32.37,32.37,42700.0
2023-01-27 10:10:00,32.4,32.42,32.32,32.35,80000.0,32.4,32.42,32.32,32.35,80000.0
2023-01-27 10:15:00,32.35,32.35,32.3,32.33,31550.0,32.35,32.35,32.3,32.33,31550.0
2023-01-27 10:20:00,32.33,32.33,32.25,32.31,67450.0,32.33,32.33,32.25,32.31,67450.0
2023-01-27 10:25:00,32.28,32.28,32.15,32.23,109400.0,32.28,32.28,32.15,32.23,109400.0
2023-01-27 10:30:00,32.23,32.27,32.23,32.23,15000.0,32.23,32.27,32.23,32.23,15000.0
2023-01-27 10:35:00,32.22,32.29,32.21,32.28,39250.0,32.22,32.29,32.21,32.28,39250.0
2023-01-27 10:40:00,32.25,32.25,32.24,32.24,10000.0,32.25,32.25,32.24,32.24,10000.0
2023-01-27 10:45:00,32.16,32.16,32.16,32.16,10000.0,32.16,32.16,32.16,32.16,10000.0
2023-01-27 10:50:00,32.17,32.17,32.17,32.17,10000.0,32.17,32.17,32.17,32.17,10000.0
2023-01-27 10:55:00,32.15,32.15,32.13,32.14,26650.0,32.15,32.15,32.13,32.14,26650.0
2023-01-27 11:00:00,32.12,32.17,32.12,32.17,11050.0,32.12,32.17,32.12,32.17,11050.0
2023-01-27 11:05:00,32.17,32.19,32.11,32.11,50600.0,32.17,32.19,32.11,32.11,50600.0
2023-01-27 11:10:00,32.11,32.14,32.11,32.14,15000.0,32.11,32.14,32.11,32.14,15000.0
2023-01-27 11:15:00,32.11,32.14,32.11,32.12,35000.0,32.11,32.14,32.11,32.12,35000.0
2023-01-27 11:20:00,32.11,32.12,32.11,32.12,20000.0,32.11,32.12,32.11,32.12,20000.0
2023-01-27 11:25:00,32.11,32.12,32.08,32.1,40000.0,32.11,32.12,32.08,32.1,40000.0
2023-01-27 11:30:00,32.1,32.12,32.1,32.12,30000.0,32.1,32.12,32.1,32.12,30000.0
2023-01-27 11:35:00,32.13,32.13,32.1,32.1,20000.0,32.13,32.13,32.1,32.1,20000.0
2023-01-27 11:40:00,32.13,32.13,32.13,32.13,6000.0,32.13,32.13,32.13,32.13,6000.0
2023-01-27 11:45:00,32.11,32.14,32.11,32.14,15800.0,32.11,32.14,32.11,32.14,15800.0
2023-01-27 11:50:00,32.18,32.18,32.18,32.18,10000.0,32.18,32.18,32.18,32.18,10000.0
2023-01-27 11:55:00,32.17,32.2,32.17,32.2,71650.0,32.17,32.2,32.17,32.2,71650.0
2023-01-27 12:00:00,32.21,32.21,32.21,32.21,10000.0,32.21,32.21,32.21,32.21,10000.0
2023-01-27 12:05:00,32.19,32.24,32.19,32.24,22300.0,32.19,32.24,32.19,32.24,22300.0
2023-01-27 12:10:00,32.19,32.2,32.19,32.2,15000.0,32.19,32.2,32.19,32.2,15000.0
2023-01-27 12:15:00,32.23,32.24,32.23,32.24,24200.0,32.23,32.24,32.23,32.24,24200.0
2023-01-27 12:20:00,32.25,32.25,32.23,32.23,15500.0,32.25,32.25,32.23,32.23,15500.0
2023-01-27 12:25:00,32.24,32.24,32.2,32.2,15000.0,32.24,32.24,32.2,32.2,15000.0
2023-01-27 12:30:00,32.21,32.21,32.21,32.21,5000.0,32.21,32.21,32.21,32.21,5000.0
2023-01-27 12:35:00,32.21,32.21,32.21,32.21,5100.0,32.21,32.21,32.21,32.21,5100.0
2023-01-27 12:40:00,32.19,32.22,32.18,32.18,66900.0,32.19,32.22,32.18,32.18,66900.0
2023-01-27 12:45:00,32.18,32.19,32.17,32.17,30000.0,32.18,32.19,32.17,32.17,30000.0
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 12:55:00,32.19,32.19,32.19,32.19,0.0,32.19,32.19,32.19,32.19,0.0
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 13:05:00,32.17,32.17,32.17,32.17,0.0,32.17,32.17,32.17,32.17,0.0
2023-01-27 13:10:00,32.15,32.15,32.15,32.15,10000.0,32.15,32.15,32.15,32.15,10000.0
2023-01-27 13:15:00,32.12,32.13,32.1,32.1,64050.0,32.12,32.13,32.1,32.1,64050.0
2023-01-27 13:20:00,32.13,32.13,32.13,32.13,10000.0,32.13,32.13,32.13,32.13,10000.0
2023-01-27 13:25:00,32.12,32.15,32.12,32.15,38300.0,32.12,32.15,32.12,32.15,38300.0
2023-01-27 13:30:00,32.16,32.16,32.16,32.16,30000.0,32.16,32.16,32.16,32.16,30000.0
2023-01-27 13:35:00,32.16,32.18,32.14,32.17,101950.0,32.16,32.18,32.14,32.17,101950.0
2023-01-27 13:40:00,32.17,32.2,32.17,32.2,70300.0,32.17,32.2,32.17,32.2,70300.0
2023-01-27 13:45:00,32.23,32.26,32.22,32.26,63800.0,32.23,32.26,32.22,32.26,63800.0
2023-01-27 13:50:00,32.27,32.27,32.27,32.27,10000.0,32.27,32.27,32.27,32.27,10000.0
2023-01-27 13:55:00,32.27,32.34,32.27,32.34,63400.0,32.27,32.34,32.27,32.34,63400.0
2023-01-27 14:00:00,32.36,32.36,32.36,32.36,5000.0,32.36,32.36,32.36,32.36,5000.0
2023-01-27 14:05:00,32.35,32.37,32.35,32.37,35000.0,32.35,32.37,32.35,32.37,35000.0
2023-01-27 14:10:00,32.36,32.38,32.36,32.38,71300.0,32.36,32.38,32.36,32.38,71300.0
2023-01-27 14:15:00,32.39,32.39,32.35,32.37,60500.0,32.39,32.39,32.35,32.37,60500.0
2023-01-27 14:20:00,32.39,32.42,32.39,32.42,24900.0,32.39,32.42,32.39,32.42,24900.0
2023-01-27 14:25:00,32.44,32.47,32.44,32.47,70100.0,32.44,32.47,32.44,32.47,70100.0
2023-01-27 14:30:00,32.47,32.48,32.45,32.48,55000.0,32.47,32.48,32.45,32.48,55000.0
2023-01-27 14:35:00,32.47,32.5,32.47,32.49,65000.0,32.47,32.5,32.47,32.49,65000.0
2023-01-27 14:40:00,32.5,32.56,32.5,32.55,72500.0,32.5,32.56,32.5,32.55,72500.0
2023-01-27 14:45:00,32.55,32.57,32.53,32.57,50000.0,32.55,32.57,32.53,32.57,50000.0
2023-01-27 14:50:00,32.55,32.55,32.55,32.55,15000.0,32.55,32.55,32.55,32.55,15000.0
2023-01-27 14:55:00,32.54,32.55,32.5,32.5,80000.0,32.54,32.55,32.5,32.5,80000.0
2023-01-27 15:00:00,32.49,32.52,32.49,32.52,50000.0,32.49,32.52,32.49,32.52,50000.0
2023-01-27 15:05:00,32.52,32.59,32.52,32.59,45750.0,32.52,32.59,32.52,32.59,45750.0
2023-01-27 15:10:00,32.58,32.58,32.53,32.57,115300.0,32.58,32.58,32.53,32.57,115300.0
2023-01-27 15:15:00,32.57,32.58,32.57,32.58,62600.0,32.57,32.58,32.57,32.58,62600.0
2023-01-27 15:20:00,32.58,32.6,32.55,32.58,65000.0,32.58,32.6,32.55,32.58,65000.0
2023-01-27 15:25:00,32.58,32.58,32.56,32.56,72500.0,32.58,32.58,32.56,32.56,72500.0
2023-01-27 15:30:00,32.58,32.58,32.48,32.5,95000.0,32.58,32.58,32.48,32.5,95000.0
2023-01-27 15:35:00,32.5,32.52,32.45,32.45,45000.0,32.5,32.52,32.45,32.45,45000.0
2023-01-27 15:40:00,32.45,32.46,32.42,32.42,84050.0,32.45,32.46,32.42,32.42,84050.0
2023-01-27 15:45:00,32.42,32.42,32.36,32.37,205600.0,32.42,32.42,32.36,32.37,205600.0
2023-01-27 15:50:00,32.36,32.36,32.28,32.29,211200.0,32.36,32.36,32.28,32.29,211200.0
2023-01-27 15:55:00,32.3,32.3,32.24,32.29,411750.0,32.3,32.3,32.24,32.29,411750.0
2023-01-30 09:30:00,32.07,32.17,32.04,32.1,77200.0,32.07,32.17,32.04,32.1,77200.0
2023-01-30 09:35:00,32.13,32.18,32.13,32.18,65000.0,32.13,32.18,32.13,32.18,65000.0
2023-01-30 09:40:00,32.18,32.3,32.18,32.3,20000.0,32.18,32.3,32.18,32.3,20000.0
2023-01-30 09:45:00,32.3,32.4,32.3,32.39,42500.0,32.3,32.4,32.3,32.39,42500.0
2023-01-30 09:50:00,32.39,32.43,32.34,32.34,30000.0,32.39,32.43,32.34,32.34,30000.0
2023-01-30 09:55:00,32.44,32.44,32.35,32.35,30000.0,32.44,32.44,32.35,32.35,30000.0
2023-01-30 10:00:00,32.43,32.43,32.34,32.34,75750.0,32.43,32.43,32.34,32.34,75750.0
2023-01-30 10:05:00,32.39,32.39,32.34,32.34,65000.0,32.39,32.39,32.34,32.34,65000.0
2023-01-30 10:10:00,32.36,32.36,32.31,32.34,25000.0,32.36,32.36,32.31,32.34,25000.0
2023-01-30 10:15:00,32.34,32.38,32.33,32.35,168050.0,32.34,32.38,32.33,32.35,168050.0
2023-01-30 10:20:00,32.35,32.35,32.27,32.27,71950.0,32.35,32.35,32.27,32.27,71950.0
2023-01-30 10:25:00,32.27,32.27,32.2,32.24,41900.0,32.27,32.27,32.2,32.24,41900.0
2023-01-30 10:30:00,32.3,32.3,32.26,32.26,35700.0,32.3,32.3,32.26,32.26,35700.0
2023-01-30 10:35:00,32.27,32.27,32.15,32.15,20000.0,32.27,32.27,32.15,32.15,20000.0
2023-01-30 10:40:00,32.13,32.14,32.12,32.12,58850.0,32.13,32.14,32.12,32.12,58850.0
2023-01-30 10:45:00,32.14,32.14,32.14,32.14,15000.0,32.14,32.14,32.14,32.14,15000.0
2023-01-30 10:50:00,32.2,32.21,32.12,32.12,49550.0,32.2,32.21,32.12,32.12,49550.0
2023-01-30 10:55:00,32.17,32.21,32.16,32.21,20000.0,32.17,32.21,32.16,32.21,20000.0
2023-01-30 11:00:00,32.23,32.23,32.17,32.17,20000.0,32.23,32.23,32.17,32.17,20000.0
2023-01-30 11:05:00,32.16,32.17,32.15,32.15,17250.0,32.16,32.17,32.15,32.15,17250.0
2023-01-30 11:10:00,32.2,32.2,32.2,32.2,10000.0,32.2,32.2,32.2,32.2,10000.0
2023-01-30 11:15:00,32.21,32.27,32.21,32.27,30000.0,32.21,32.27,32.21,32.27,30000.0
2023-01-30 11:20:00,32.26,32.26,32.21,32.23,20000.0,32.26,32.26,32.21,32.23,20000.0
2023-01-30 11:25:00,32.2,32.26,32.2,32.26,40000.0,32.2,32.26,32.2,32.26,40000.0
2023-01-30 11:30:00,32.29,32.29,32.23,32.23,20000.0,32.29,32.29,32.23,32.23,20000.0
2023-01-30 11:35:00,32.27,32.27,32.24,32.24,35000.0,32.27,32.27,32.24,32.24,35000.0
2023-01-30 11:40:00,32.27,32.27,32.26,32.26,10000.0,32.27,32.27,32.26,32.26,10000.0
2023-01-30 11:45:00,32.27,32.3,32.27,32.27,45000.0,32.27,32.3,32.27,32.27,45000.0
2023-01-30 11:50:00,32.29,32.29,32.26,32.26,53650.0,32.29,32.29,32.26,32.26,53650.0
2023-01-30 11:55:00,32.26,32.28,32.25,32.28,35000.0,32.26,32.28,32.25,32.28,35000.0
2023-01-30 12:00:00,32.28,32.28,32.25,32.25,10000.0,32.28,32.28,32.25,32.25,10000.0
2023-01-30 12:05:00,32.2,32.21,32.2,32.21,35000.0,32.2,32.21,32.2,32.21,35000.0
2023-01-30 12:10:00,32.21,32.21,32.21,32.21,6000.0,32.21,32.21,32.21,32.21,6000.0
2023-01-30 12:15:00,32.18,32.25,32.16,32.23,181750.0,32.18,32.25,32.16,32.23,181750.0
2023-01-30 12:20:00,32.27,32.29,32.22,32.27,85000.0,32.27,32.29,32.22,32.27,85000.0
2023-01-30 12:25:00,32.31,32.31,32.28,32.3,15000.0,32.31,32.31,32.28,32.3,15000.0
2023-01-30 12:30:00,32.32,32.36,32.31,32.36,100500.0,32.32,32.36,32.31,32.36,100500.0
2023-01-30 12:35:00,32.38,32.42,32.38,32.39,16350.0,32.38,32.42,32.38,32.39,16350.0
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 12:45:00,32.39,32.39,32.39,32.39,0.0,32.39,32.39,32.39,32.39,0.0
2023-01-30 12:50:00,32.35,32.4,32.35,32.39,52850.0,32.35,32.4,32.35,32.39,52850.0
2023-01-30 12:55:00,32.38,32.41,32.37,32.41,40050.0,32.38,32.41,32.37,32.41,40050.0
2023-01-30 13:00:00,32.41,32.41,32.41,32.41,0.0,32.41,32.41,32.41,32.41,0.0
2023-01-30 13:05:00,32.46,32.46,32.46,32.46,65050.0,32.46,32.46,32.46,32.46,65050.0
2023-01-30 13:10:00,32.44,32.45,32.44,32.45,16300.0,32.44,32.45,32.44,32.45,16300.0
2023-01-30 13:15:00,32.48,32.56,32.48,32.56,93500.0,32.48,32.56,32.48,32.56,93500.0
2023-01-30 13:20:00,32.51,32.56,32.51,32.55,49500.0,32.51,32.56,32.51,32.55,49500.0
2023-01-30 13:25:00,32.54,32.54,32.52,32.52,20000.0,32.54,32.54,32.52,32.52,20000.0
2023-01-30 13:30:00,32.47,32.49,32.47,32.49,10000.0,32.47,32.49,32.47,32.49,10000.0
2023-01-30 13:35:00,32.47,32.51,32.47,32.51,38250.0,32.47,32.51,32.47,32.51,38250.0
2023-01-30 13:40:00,32.49,32.5,32.47,32.49,95000.0,32.49,32.5,32.47,32.49,95000.0
2023-01-30 13:45:00,32.52,32.52,32.47,32.47,50000.0,32.52,32.52,32.47,32.47,50000.0
2023-01-30 13:50:00,32.48,32.5,32.47,32.5,70000.0,32.48,32.5,32.47,32.5,70000.0
2023-01-30 13:55:00,32.48,32.52,32.48,32.52,137500.0,32.48,32.52,32.48,32.52,137500.0
2023-01-30 14:00:00,32.52,32.52,32.48,32.48,52650.0,32.52,32.52,32.48,32.48,52650.0
2023-01-30 14:05:00,32.48,32.48,32.48,32.48,5000.0,32.48,32.48,32.48,32.48,5000.0
2023-01-30 14:10:00,32.48,32.54,32.47,32.54,122300.0,32.48,32.54,32.47,32.54,122300.0
2023-01-30 14:15:00,32.52,32.52,32.49,32.49,25000.0,32.52,32.52,32.49,32.49,25000.0
2023-01-30 14:20:00,32.48,32.52,32.48,32.49,20000.0,32.48,32.52,32.48,32.49,20000.0
2023-01-30 14:25:00,32.49,32.5,32.48,32.48,55000.0,32.49,32.5,32.48,32.48,55000.0
2023-01-30 14:30:00,32.46,32.47,32.46,32.47,20300.0,32.46,32.47,32.46,32.47,20300.0
2023-01-30 14:35:00,32.48,32.52,32.48,32.52,60600.0,32.48,32.52,32.48,32.52,60600.0
2023-01-30 14:40:00,32.5,32.51,32.48,32.49,20000.0,32.5,32.51,32.48,32.49,20000.0
2023-01-30 14:45:00,32.48,32.53,32.48,32.5,114650.0,32.48,32.53,32.48,32.5,114650.0
2023-01-30 14:50:00,32.5,32.5,32.48,32.5,25000.0,32.5,32.5,32.48,32.5,25000.0
2023-01-30 14:55:00,32.49,32.49,32.49,32.49,5000.0,32.49,32.49,32.49,32.49,5000.0
2023-01-30 15:00:00,32.46,32.48,32.45,32.48,35000.0,32.46,32.48,32.45,32.48,35000.0
2023-01-30 15:05:00,32.47,32.51,32.44,32.49,464350.0,32.47,32.51,32.44,32.49,464350.0
2023-01-30 15:10:00,32.51,32.51,32.46,32.46,92150.0,32.51,32.51,32.46,32.46,92150.0
2023-01-30 15:15:00,32.45,32.47,32.43,32.46,157100.0,32.45,32.47,32.43,32.46,157100.0
2023-01-30 15:20:00,32.43,32.44,32.36,32.36,40000.0,32.43,32.44,32.36,32.36,40000.0
2023-01-30 15:25:00,32.34,32.34,32.33,32.33,26250.0,32.34,32.34,32.33,32.33,26250.0
2023-01-30 15:30:00,32.32,32.33,32.3,32.32,29400.0,32.32,32.33,32.3,32.32,29400.0
2023-01-30 15:35:00,32.34,32.34,32.32,32.34,40000.0,32.34,32.34,32.32,32.34,40000.0
2023-01-30 15:40:00,32.32,32.32,32.27,32.28,40000.0,32.32,32.32,32.27,32.28,40000.0
2023-01-30 15:45:00,32.3,32.3,32.23,32.26,127000.0,32.3,32.3,32.23,32.26,127000.0
2023-01-30 15:50:00,32.26,32.28,32.22,32.23,140000.0,32.26,32.28,32.22,32.23,140000.0
2023-01-30 15:55:00,32.23,32.23,32.15,32.23,340600.0,32.23,32.23,32.15,32.23,340600.0
2023-01-31 09:30:00,32.34,32.4,32.2,32.38,131850.0,32.34,32.4,32.2,32.38,131850.0
2023-01-31 09:35:00,32.43,32.43,32.43,32.43,5000.0,32.43,32.43,32.43,32.43,5000.0
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 09:45:00,32.48,32.48,32.48,32.48,0.0,32.48,32.48,32.48,32.48,0.0
2023-01-31 09:50:00,32.5,32.59,32.5,32.5,56850.0,32.5,32.59,32.5,32.5,56850.0
2023-01-31 09:55:00,32.51,32.53,32.45,32.45,91200.0,32.51,32.53,32.45,32.45,91200.0
2023-01-31 10:00:00,32.44,32.48,32.42,32.45,72900.0,32.44,32.48,32.42,32.45,72900.0
2023-01-31 10:05:00,32.45,32.48,32.45,32.48,15000.0,32.45,32.48,32.45,32.48,15000.0
2023-01-31 10:10:00,32.42,32.54,32.42,32.54,42900.0,32.42,32.54,32.42,32.54,42900.0
2023-01-31 10:15:00,32.54,32.54,32.49,32.49,40000.0,32.54,32.54,32.49,32.49,40000.0
2023-01-31 10:20:00,32.51,32.52,32.5,32.5,30000.0,32.51,32.52,32.5,32.5,30000.0
2023-01-31 10:25:00,32.45,32.45,32.36,32.43,70000.0,32.45,32.45,32.36,32.43,70000.0
2023-01-31 10:30:00,32.43,32.43,32.43,32.43,5000.0,32.43,32.43,32.43,32.43,5000.0
2023-01-31 10:35:00,32.45,32.45,32.44,32.45,37000.0,32.45,32.45,32.44,32.45,37000.0
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 10:45:00,32.42,32.42,32.42,32.42,0.0,32.42,32.42,32.42,32.42,0.0
2023-01-31 10:50:00,32.42,32.42,32.37,32.4,50850.0,32.42,32.42,32.37,32.4,50850.0
2023-01-31 10:55:00,32.39,32.41,32.39,32.41,21650.0,32.39,32.41,32.39,32.41,21650.0
2023-01-31 11:00:00,32.44,32.44,32.44,32.44,5000.0,32.44,32.44,32.44,32.44,5000.0
2023-01-31 11:05:00,32.46,32.46,32.44,32.44,24800.0,32.46,32.46,32.44,32.44,24800.0
2023-01-31 11:10:00,32.45,32.45,32.41,32.41,10000.0,32.45,32.45,32.41,32.41,10000.0
2023-01-31 11:15:00,32.42,32.42,32.42,32.42,10000.0,32.42,32.42,32.42,32.42,10000.0
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 11:25:00,32.42,32.42,32.42,32.42,0.0,32.42,32.42,32.42,32.42,0.0
2023-01-31 11:30:00,32.45,32.48,32.42,32.48,42500.0,32.45,32.48,32.42,32.48,42500.0
2023-01-31 11:35:00,32.45,32.45,32.42,32.42,20000.0,32.45,32.45,32.42,32.42,20000.0
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 11:45:00,32.43,32.43,32.43,32.43,0.0,32.43,32.43,32.43,32.43,0.0
2023-01-31 11:50:00,32.41,32.41,32.37,32.4,55000.0,32.41,32.41,32.37,32.4,55000.0
2023-01-31 11:55:00,32.4,32.4,32.38,32.38,10000.0,32.4,32.4,32.38,32.38,10000.0
2023-01-31 12:00:00,32.37,32.38,32.31,32.31,127150.0,32.37,32.38,32.31,32.31,127150.0
2023-01-31 12:05:00,32.32,32.32,32.32,32.32,50000.0,32.32,32.32,32.32,32.32,50000.0
2023-01-31 12:10:00,32.32,32.32,32.32,32.32,40000.0,32.32,32.32,32.32,32.32,40000.0
2023-01-31 12:15:00,32.37,32.46,32.37,32.41,42500.0,32.37,32.46,32.37,32.41,42500.0
2023-01-31 12:20:00,32.44,32.46,32.43,32.45,25000.0,32.44,32.46,32.43,32.45,25000.0
2023-01-31 12:25:00,32.46,32.5,32.46,32.5,70000.0,32.46,32.5,32.46,32.5,70000.0
2023-01-31 12:30:00,32.52,32.6,32.51,32.6,107550.0,32.52,32.6,32.51,32.6,107550.0
2023-01-31 12:35:00,32.55,32.66,32.53,32.62,269050.0,32.55,32.66,32.53,32.62,269050.0
2023-01-31 12:40:00,32.59,32.62,32.59,32.62,36250.0,32.59,32.62,32.59,32.62,36250.0
2023-01-31 12:45:00,32.6,32.6,32.6,32.6,20200.0,32.6,32.6,32.6,32.6,20200.0
2023-01-31 12:50:00,32.6,32.6,32.59,32.59,15000.0,32.6,32.6,32.59,32.59,15000.0
2023-01-31 12:55:00,32.57,32.58,32.56,32.58,15000.0,32.57,32.58,32.56,32.58,15000.0
2023-01-31 13:00:00,32.61,32.63,32.6,32.63,20000.0,32.61,32.63,32.6,32.63,20000.0
2023-01-31 13:05:00,32.6,32.63,32.6,32.6,30000.0,32.6,32.63,32.6,32.6,30000.0
2023-01-31 13:10:00,32.61,32.67,32.6,32.67,140300.0,32.61,32.67,32.6,32.67,140300.0
2023-01-31 13:15:00,32.64,32.64,32.61,32.62,40000.0,32.64,32.64,32.61,32.62,40000.0
2023-01-31 13:20:00,32.59,32.59,32.59,32.59,15000.0,32.59,32.59,32.59,32.59,15000.0
2023-01-31 13:25:00,32.58,32.58,32.57,32.58,24550.0,32.58,32.58,32.57,32.58,24550.0
2023-01-31 13:30:00,32.56,32.57,32.53,32.53,40000.0,32.56,32.57,32.53,32.53,40000.0
2023-01-31 13:35:00,32.53,32.53,32.52,32.52,27750.0,32.53,32.53,32.52,32.52,27750.0
2023-01-31 13:40:00,32.55,32.58,32.55,32.57,45000.0,32.55,32.58,32.55,32.57,45000.0
2023-01-31 13:45:00,32.58,32.64,32.58,32.64,20000.0,32.58,32.64,32.58,32.64,20000.0
2023-01-31 13:50:00,32.66,32.66,32.65,32.65,55300.0,32.66,32.66,32.65,32.65,55300.0
2023-01-31 13:55:00,32.66,32.7,32.66,32.68,26650.0,32.66,32.7,32.66,32.68,26650.0
2023-01-31 14:00:00,32.7,32.77,32.7,32.77,95500.0,32.7,32.77,32.7,32.77,95500.0
2023-01-31 14:05:00,32.77,32.8,32.75,32.79,45000.0,32.77,32.8,32.75,32.79,45000.0
2023-01-31 14:10:00,32.82,32.82,32.77,32.8,114250.0,32.82,32.82,32.77,32.8,114250.0
2023-01-31 14:15:00,32.78,32.78,32.75,32.75,25000.0,32.78,32.78,32.75,32.75,25000.0
2023-01-31 14:20:00,32.78,32.78,32.77,32.78,48200.0,32.78,32.78,32.77,32.78,48200.0
2023-01-31 14:25:00,32.76,32.77,32.76,32.76,25000.0,32.76,32.77,32.76,32.76,25000.0
2023-01-31 14:30:00,32.78,32.78,32.76,32.76,37500.0,32.78,32.78,32.76,32.76,37500.0
2023-01-31 14:35:00,32.77,32.77,32.77,32.77,25000.0,32.77,32.77,32.77,32.77,25000.0
2023-01-31 14:40:00,32.77,32.77,32.76,32.76,10000.0,32.77,32.77,32.76,32.76,10000.0
2023-01-31 14:45:00,32.75,32.76,32.75,32.76,10000.0,32.75,32.76,32.75,32.76,10000.0
2023-01-31 14:50:00,32.76,32.76,32.76,32.76,10000.0,32.76,32.76,32.76,32.76,10000.0
2023-01-31 14:55:00,32.76,32.76,32.76,32.76,25000.0,32.76,32.76,32.76,32.76,25000.0
2023-01-31 15:00:00,32.77,32.83,32.77,32.83,85650.0,32.77,32.83,32.77,32.83,85650.0
2023-01-31 15:05:00,32.82,32.83,32.73,32.74,185200.0,32.82,32.83,32.73,32.74,185200.0
2023-01-31 15:10:00,32.75,32.75,32.7,32.7,65000.0,32.75,32.75,32.7,32.7,65000.0
2023-01-31 15:15:00,32.7,32.7,32.67,32.67,42100.0,32.7,32.7,32.67,32.67,42100.0
2023-01-31 15:20:00,32.69,32.7,32.69,32.7,30000.0,32.69,32.7,32.69,32.7,30000.0
2023-01-31 15:25:00,32.68,32.68,32.68,32.68,5000.0,32.68,32.68,32.68,32.68,5000.0
2023-01-31 15:30:00,32.7,32.71,32.7,32.7,25000.0,32.7,32.71,32.7,32.7,25000.0
2023-01-31 15:35:00,32.69,32.71,32.69,32.71,25250.0,32.69,32.71,32.69,32.71,25250.0
2023-01-31 15:40:00,32.72,32.74,32.72,32.74,70000.0,32.72,32.74,32.72,32.74,70000.0
2023-01-31 15:45:00,32.74,32.83,32.74,32.82,194250.0,32.74,32.83,32.74,32.82,194250.0
2023-01-31 15:50:00,32.85,32.92,32.85,32.92,349950.0,32.85,32.92,32.85,32.92,349950.0
2023-01-31 15:55:00,32.91,32.98,32.89,32.92,669850.0,32.91,32.98,32.89,32.92,669850.0
2023-02-01 09:30:00,32.93,32.93,32.89,32.91,372750.0,32.93,32.93,32.89,32.91,372750.0
2023-02-01 09:35:00,32.97,33.11,32.85,33.11,192750.0,32.97,33.11,32.85,33.11,192750.0
2023-02-01 09:40:00,33.11,33.16,33.08,33.08,125000.0,33.11,33.16,33.08,33.08,125000.0
2023-02-01 09:45:00,33.05,33.14,33.05,33.14,30000.0,33.05,33.14,33.05,33.14,30000.0
2023-02-01 09:50:00,33.2,33.34,33.19,33.34,117900.0,33.2,33.34,33.19,33.34,117900.0
2023-02-01 09:55:00,33.29,33.29,33.19,33.22,224900.0,33.29,33.29,33.19,33.22,224900.0
2023-02-01 10:00:00,33.18,33.22,32.94,32.95,220700.0,33.18,33.22,32.94,32.95,220700.0
2023-02-01 10:05:00,32.92,32.92,32.86,32.88,41050.0,32.92,32.92,32.86,32.88,41050.0
2023-02-01 10:10:00,32.94,32.97,32.87,32.87,40000.0,32.94,32.97,32.87,32.87,40000.0
2023-02-01 10:15:00,32.88,32.88,32.88,32.88,5050.0,32.88,32.88,32.88,32.88,5050.0
2023-02-01 10:20:00,32.88,32.88,32.74,32.78,90250.0,32.88,32.88,32.74,32.78,90250.0
2023-02-01 10:25:00,32.81,32.81,32.81,32.81,9150.0,32.81,32.81,32.81,32.81,9150.0
2023-02-01 10:30:00,32.82,32.84,32.8,32.8,25000.0,32.82,32.84,32.8,32.8,25000.0
2023-02-01 10:35:00,32.8,32.8,32.7,32.78,124600.0,32.8,32.8,32.7,32.78,124600.0
2023-02-01 10:40:00,32.78,32.78,32.76,32.77,20000.0,32.78,32.78,32.76,32.77,20000.0
2023-02-01 10:45:00,32.75,32.75,32.62,32.64,82400.0,32.75,32.75,32.62,32.64,82400.0
2023-02-01 10:50:00,32.62,32.64,32.55,32.55,65000.0,32.62,32.64,32.55,32.55,65000.0
2023-02-01 10:55:00,32.57,32.57,32.53,32.53,30000.0,32.57,32.57,32.53,32.53,30000.0
2023-02-01 11:00:00,32.53,32.69,32.51,32.68,104500.0,32.53,32.69,32.51,32.68,104500.0
2023-02-01 11:05:00,32.64,32.64,32.6,32.6,10000.0,32.64,32.64,32.6,32.6,10000.0
2023-02-01 11:10:00,32.64,32.64,32.61,32.61,10000.0,32.64,32.64,32.61,32.61,10000.0
2023-02-01 11:15:00,32.64,32.66,32.61,32.62,30000.0,32.64,32.66,32.61,32.62,30000.0
2023-02-01 11:20:00,32.67,32.74,32.62,32.64,85000.0,32.67,32.74,32.62,32.64,85000.0
2023-02-01 11:25:00,32.64,32.64,32.62,32.62,20000.0,32.64,32.64,32.62,32.62,20000.0
2023-02-01 11:30:00,32.57,32.57,32.57,32.57,15000.0,32.57,32.57,32.57,32.57,15000.0
2023-02-01 11:35:00,32.54,32.54,32.54,32.54,10000.0,32.54,32.54,32.54,32.54,10000.0
2023-02-01 11:40:00,32.52,32.59,32.52,32.59,37350.0,32.52,32.59,32.52,32.59,37350.0
2023-02-01 11:45:00,32.58,32.58,32.54,32.54,20000.0,32.58,32.58,32.54,32.54,20000.0
2023-02-01 11:50:00,32.54,32.54,32.52,32.52,70000.0,32.54,32.54,32.52,32.52,70000.0
2023-02-01 11:55:00,32.54,32.56,32.51,32.56,50000.0,32.54,32.56,32.51,32.56,50000.0
2023-02-01 12:00:00,32.56,32.63,32.55,32.63,102700.0,32.56,32.63,32.55,32.63,102700.0
2023-02-01 12:05:00,32.61,32.65,32.61,32.65,10000.0,32.61,32.65,32.61,32.65,10000.0
2023-02-01 12:10:00,32.64,32.66,32.64,32.66,15000.0,32.64,32.66,32.64,32.66,15000.0
2023-02-01 12:15:00,32.63,32.63,32.61,32.61,45000.0,32.63,32.63,32.61,32.61,45000.0
2023-02-01 12:20:00,32.63,32.63,32.61,32.63,25000.0,32.63,32.63,32.61,32.63,25000.0
2023-02-01 12:25:00,32.64,32.64,32.64,32.64,10000.0,32.64,32.64,32.64,32.64,10000.0
2023-02-01 12:30:00,32.62,32.62,32.62,32.62,10000.0,32.62,32.62,32.62,32.62,10000.0
2023-02-01 12:35:00,32.61,32.62,32.58,32.58,64550.0,32.61,32.62,32.58,32.58,64550.0
2023-02-01 12:40:00,32.63,32.63,32.6,32.62,35000.0,32.63,32.63,32.6,32.62,35000.0
2023-02-01 12:45:00,32.62,32.63,32.62,32.63,15000.0,32.62,32.63,32.62,32.63,15000.0
2023-02-01 12:50:00,32.64,32.64,32.64,32.64,10000.0,32.64,32.64,32.64,32.64,10000.0
2023-02-01 12:55:00,32.69,32.7,32.67,32.69,65000.0,32.69,32.7,32.67,32.69,65000.0
2023-02-01 13:00:00,32.69,32.69,32.69,32.69,40000.0,32.69,32.69,32.69,32.69,40000.0
2023-02-01 13:05:00,32.7,32.74,32.7,32.71,83200.0,32.7,32.74,32.7,32.71,83200.0
2023-02-01 13:10:00,32.65,32.68,32.64,32.64,58200.0,32.65,32.68,32.64,32.64,58200.0
2023-02-01 13:15:00,32.64,32.64,32.64,32.64,5000.0,32.64,32.64,32.64,32.64,5000.0
2023-02-01 13:20:00,32.65,32.66,32.65,32.66,24950.0,32.65,32.66,32.65,32.66,24950.0
2023-02-01 13:25:00,32.66,32.68,32.66,32.67,100050.0,32.66,32.68,32.66,32.67,100050.0
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 13:35:00,32.69,32.69,32.69,32.69,0.0,32.69,32.69,32.69,32.69,0.0
2023-02-01 13:40:00,32.71,32.71,32.69,32.69,28450.0,32.71,32.71,32.69,32.69,28450.0
2023-02-01 13:45:00,32.67,32.67,32.56,32.56,26650.0,32.67,32.67,32.56,32.56,26650.0
2023-02-01 13:50:00,32.56,32.56,32.56,32.56,0.0,32.56,32.56,32.56,32.56,0.0
2023-02-01 13:55:00,32.6,32.66,32.6,32.66,10000.0,32.6,32.66,32.6,32.66,10000.0
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 14:05:00,32.51,32.51,32.51,32.51,0.0,32.51,32.51,32.51,32.51,0.0
2023-02-01 14:10:00,32.63,32.66,32.63,32.66,27500.0,32.63,32.66,32.63,32.66,27500.0
2023-02-01 14:15:00,32.64,32.64,32.54,32.56,25000.0,32.64,32.64,32.54,32.56,25000.0
2023-02-01 14:20:00,32.58,32.59,32.58,32.59,15000.0,32.58,32.59,32.58,32.59,15000.0
2023-02-01 14:25:00,32.54,32.55,32.54,32.55,10000.0,32.54,32.55,32.54,32.55,10000.0
2023-02-01 14:30:00,32.5,32.5,32.34,32.35,70000.0,32.5,32.5,32.34,32.35,70000.0
2023-02-01 14:35:00,32.44,32.66,32.44,32.66,61500.0,32.44,32.66,32.44,32.66,61500.0
2023-02-01 14:40:00,32.69,32.79,32.67,32.79,69950.0,32.69,32.79,32.67,32.79,69950.0
2023-02-01 14:45:00,32.83,32.94,32.77,32.94,101450.0,32.83,32.94,32.77,32.94,101450.0
2023-02-01 14:50:00,32.96,33.01,32.94,32.97,120300.0,32.96,33.01,32.94,32.97,120300.0
2023-02-01 14:55:00,32.96,32.96,32.96,32.96,5000.0,32.96,32.96,32.96,32.96,5000.0
2023-02-01 15:00:00,33.0,33.06,32.97,32.97,80000.0,33.0,33.06,32.97,32.97,80000.0
2023-02-01 15:05:00,33.09,33.2,33.06,33.2,73500.0,33.09,33.2,33.06,33.2,73500.0
2023-02-01 15:10:00,33.2,33.27,33.18,33.27,136200.0,33.2,33.27,33.18,33.27,136200.0
2023-02-01 15:15:00,33.25,33.27,33.19,33.23,170750.0,33.25,33.27,33.19,33.23,170750.0
2023-02-01 15:20:00,33.28,33.28,33.2,33.2,25000.0,33.28,33.28,33.2,33.2,25000.0
2023-02-01 15:25:00,33.22,33.25,33.22,33.25,60000.0,33.22,33.25,33.22,33.25,60000.0
2023-02-01 15:30:00,33.26,33.26,33.22,33.26,30000.0,33.26,33.26,33.22,33.26,30000.0
2023-02-01 15:35:00,33.25,33.36,33.25,33.32,131000.0,33.25,33.36,33.25,33.32,131000.0
2023-02-01 15:40:00,33.33,33.33,33.24,33.24,165000.0,33.33,33.33,33.24,33.24,165000.0
2023-02-01 15:45:00,33.25,33.27,33.18,33.18,147800.0,33.25,33.27,33.18,33.18,147800.0
2023-02-01 15:50:00,33.14,33.15,33.05,33.06,119250.0,33.14,33.15,33.05,33.06,119250.0
2023-02-01 15:55:00,33.08,33.08,33.03,33.03,107450.0,33.08,33.08,33.03,33.03,107450.0
2023-02-02 09:30:00,33.5,33.55,33.5,33.55,206200.0,33.5,33.55,33.5,33.55,206200.0
2023-02-02 09:35:00,33.57,33.62,33.33,33.38,236900.0,33.57,33.62,33.33,33.38,236900.0
2023-02-02 09:40:00,33.39,33.4,33.33,33.33,55800.0,33.39,33.4,33.33,33.33,55800.0
2023-02-02 09:45:00,33.32,33.61,33.32,33.56,251450.0,33.32,33.61,33.32,33.56,251450.0
2023-02-02 09:50:00,33.6,33.69,33.52,33.65,115800.0,33.6,33.69,33.52,33.65,115800.0
2023-02-02 09:55:00,33.63,33.67,33.6,33.64,124900.0,33.63,33.67,33.6,33.64,124900.0
2023-02-02 10:00:00,33.57,33.59,33.56,33.57,63350.0,33.57,33.59,33.56,33.57,63350.0
2023-02-02 10:05:00,33.51,33.6,33.51,33.6,135000.0,33.51,33.6,33.51,33.6,135000.0
2023-02-02 10:10:00,33.57,33.7,33.55,33.64,187750.0,33.57,33.7,33.55,33.64,187750.0
2023-02-02 10:15:00,33.66,33.67,33.63,33.67,109950.0,33.66,33.67,33.63,33.67,109950.0
2023-02-02 10:20:00,33.68,33.68,33.6,33.64,136050.0,33.68,33.68,33.6,33.64,136050.0
2023-02-02 10:25:00,33.64,33.69,33.64,33.69,118150.0,33.64,33.69,33.64,33.69,118150.0
2023-02-02 10:30:00,33.69,33.76,33.69,33.73,55000.0,33.69,33.76,33.69,33.73,55000.0
2023-02-02 10:35:00,33.7,33.7,33.7,33.7,10000.0,33.7,33.7,33.7,33.7,10000.0
2023-02-02 10:40:00,33.7,33.7,33.7,33.7,30000.0,33.7,33.7,33.7,33.7,30000.0
2023-02-02 10:45:00,33.74,33.77,33.74,33.77,35000.0,33.74,33.77,33.74,33.77,35000.0
2023-02-02 10:50:00,33.77,33.77,33.7,33.75,65000.0,33.77,33.77,33.7,33.75,65000.0
2023-02-02 10:55:00,33.74,33.75,33.73,33.73,30200.0,33.74,33.75,33.73,33.73,30200.0
2023-02-02 11:00:00,33.75,33.8,33.75,33.8,35000.0,33.75,33.8,33.75,33.8,35000.0
2023-02-02 11:05:00,33.8,33.83,33.79,33.8,30000.0,33.8,33.83,33.79,33.8,30000.0
2023-02-02 11:10:00,33.79,33.79,33.71,33.71,85050.0,33.79,33.79,33.71,33.71,85050.0
2023-02-02 11:15:00,33.7,33.7,33.69,33.69,95000.0,33.7,33.7,33.69,33.69,95000.0
2023-02-02 11:20:00,33.71,33.79,33.69,33.75,60000.0,33.71,33.79,33.69,33.75,60000.0
2023-02-02 11:25:00,33.8,33.84,33.8,33.84,15000.0,33.8,33.84,33.8,33.84,15000.0
2023-02-02 11:30:00,33.84,33.84,33.82,33.82,10000.0,33.84,33.84,33.82,33.82,10000.0
2023-02-02 11:35:00,33.83,33.83,33.81,33.82,74400.0,33.83,33.83,33.81,33.82,74400.0
2023-02-02 11:40:00,33.8,33.84,33.79,33.84,55000.0,33.8,33.84,33.79,33.84,55000.0
2023-02-02 11:45:00,33.81,33.81,33.81,33.81,5000.0,33.81,33.81,33.81,33.81,5000.0
2023-02-02 11:50:00,33.84,33.86,33.84,33.85,20000.0,33.84,33.86,33.84,33.85,20000.0
2023-02-02 11:55:00,33.86,33.86,33.78,33.78,50000.0,33.86,33.86,33.78,33.78,50000.0
2023-02-02 12:00:00,33.83,33.83,33.8,33.8,35000.0,33.83,33.83,33.8,33.8,35000.0
2023-02-02 12:05:00,33.81,33.81,33.8,33.8,20000.0,33.81,33.81,33.8,33.8,20000.0
2023-02-02 12:10:00,33.8,33.83,33.8,33.83,66800.0,33.8,33.83,33.8,33.83,66800.0
2023-02-02 12:15:00,33.85,33.88,33.84,33.88,43700.0,33.85,33.88,33.84,33.88,43700.0
2023-02-02 12:20:00,33.88,33.9,33.88,33.89,41000.0,33.88,33.9,33.88,33.89,41000.0
2023-02-02 12:25:00,33.9,33.95,33.9,33.94,127850.0,33.9,33.95,33.9,33.94,127850.0
2023-02-02 12:30:00,33.95,33.97,33.95,33.95,83950.0,33.95,33.97,33.95,33.95,83950.0
2023-02-02 12:35:00,33.94,33.94,33.93,33.94,40000.0,33.94,33.94,33.93,33.94,40000.0
2023-02-02 12:40:00,33.92,33.92,33.88,33.88,87350.0,33.92,33.92,33.88,33.88,87350.0
2023-02-02 12:45:00,33.9,33.9,33.82,33.84,55000.0,33.9,33.9,33.82,33.84,55000.0
2023-02-02 12:50:00,33.83,33.88,33.82,33.88,103050.0,33.83,33.88,33.82,33.88,103050.0
2023-02-02 12:55:00,33.86,33.96,33.86,33.96,47700.0,33.86,33.96,33.86,33.96,47700.0
2023-02-02 13:00:00,33.96,33.99,33.96,33.99,22050.0,33.96,33.99,33.96,33.99,22050.0
2023-02-02 13:05:00,34.0,34.05,34.0,34.05,59250.0,34.0,34.05,34.0,34.05,59250.0
2023-02-02 13:10:00,34.07,34.07,34.02,34.02,30000.0,34.07,34.07,34.02,34.02,30000.0
2023-02-02 13:15:00,34.04,34.05,34.03,34.03,65000.0,34.04,34.05,34.03,34.03,65000.0
2023-02-02 13:20:00,34.03,34.03,34.03,34.03,10000.0,34.03,34.03,34.03,34.03,10000.0
2023-02-02 13:25:00,34.0,34.01,33.95,33.96,70000.0,34.0,34.01,33.95,33.96,70000.0
2023-02-02 13:30:00,33.99,34.02,33.98,34.01,75500.0,33.99,34.02,33.98,34.01,75500.0
2023-02-02 13:35:00,33.99,34.01,33.96,33.96,40000.0,33.99,34.01,33.96,33.96,40000.0
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 13:45:00,34.02,34.02,34.02,34.02,0.0,34.02,34.02,34.02,34.02,0.0
2023-02-02 13:50:00,34.01,34.01,33.99,33.99,55000.0,34.01,34.01,33.99,33.99,55000.0
2023-02-02 13:55:00,33.97,33.99,33.97,33.99,48400.0,33.97,33.99,33.97,33.99,48400.0
2023-02-02 14:00:00,33.97,34.0,33.97,34.0,39500.0,33.97,34.0,33.97,34.0,39500.0
2023-02-02 14:05:00,34.02,34.02,34.0,34.0,15000.0,34.02,34.02,34.0,34.0,15000.0
2023-02-02 14:10:00,33.97,33.98,33.85,33.86,175550.0,33.97,33.98,33.85,33.86,175550.0
2023-02-02 14:15:00,33.86,33.86,33.8,33.8,71950.0,33.86,33.86,33.8,33.8,71950.0
2023-02-02 14:20:00,33.81,33.87,33.81,33.87,20000.0,33.81,33.87,33.81,33.87,20000.0
2023-02-02 14:25:00,33.86,33.86,33.8,33.8,10000.0,33.86,33.86,33.8,33.8,10000.0
2023-02-02 14:30:00,33.82,33.82,33.76,33.79,30000.0,33.82,33.82,33.76,33.79,30000.0
2023-02-02 14:35:00,33.79,33.81,33.76,33.76,130950.0,33.79,33.81,33.76,33.76,130950.0
2023-02-02 14:40:00,33.68,33.68,33.68,33.68,5000.0,33.68,33.68,33.68,33.68,5000.0
2023-02-02 14:45:00,33.66,33.77,33.66,33.71,163400.0,33.66,33.77,33.66,33.71,163400.0
2023-02-02 14:50:00,33.73,33.76,33.7,33.7,20000.0,33.73,33.76,33.7,33.7,20000.0
2023-02-02 14:55:00,33.68,33.7,33.67,33.7,40000.0,33.68,33.7,33.67,33.7,40000.0
2023-02-02 15:00:00,33.63,33.63,33.57,33.57,45000.0,33.63,33.63,33.57,33.57,45000.0
2023-02-02 15:05:00,33.6,33.7,33.59,33.61,128850.0,33.6,33.7,33.59,33.61,128850.0
2023-02-02 15:10:00,33.65,33.68,33.63,33.68,190000.0,33.65,33.68,33.63,33.68,190000.0
2023-02-02 15:15:00,33.69,33.7,33.68,33.68,35000.0,33.69,33.7,33.68,33.68,35000.0
2023-02-02 15:20:00,33.71,33.72,33.68,33.69,67800.0,33.71,33.72,33.68,33.69,67800.0
2023-02-02 15:25:00,33.71,33.73,33.68,33.7,49600.0,33.71,33.73,33.68,33.7,49600.0
2023-02-02 15:30:00,33.72,33.74,33.7,33.7,52250.0,33.72,33.74,33.7,33.7,52250.0
2023-02-02 15:35:00,33.74,33.74,33.6,33.63,113350.0,33.74,33.74,33.6,33.63,113350.0
2023-02-02 15:40:00,33.6,33.62,33.57,33.61,76050.0,33.6,33.62,33.57,33.61,76050.0
2023-02-02 15:45:00,33.6,33.66,33.6,33.66,58450.0,33.6,33.66,33.6,33.66,58450.0
2023-02-02 15:50:00,33.71,33.77,33.71,33.77,38650.0,33.71,33.77,33.71,33.77,38650.0
2023-02-02 15:55:00,33.78,33.86,33.76,33.81,251550.0,33.78,33.86,33.76,33.81,251550.0
2023-02-03 09:30:00,33.55,33.55,33.5,33.5,166400.0,33.55,33.55,33.5,33.5,166400.0
2023-02-03 09:35:00,33.4,33.55,33.4,33.51,54400.0,33.4,33.55,33.4,33.51,54400.0
2023-02-03 09:40:00,33.55,33.56,33.51,33.55,57450.0,33.55,33.56,33.51,33.55,57450.0
2023-02-03 09:45:00,33.55,33.77,33.55,33.75,377400.0,33.55,33.77,33.55,33.75,377400.0
2023-02-03 09:50:00,33.69,33.78,33.65,33.74,82100.0,33.69,33.78,33.65,33.74,82100.0
2023-02-03 09:55:00,33.64,33.71,33.62,33.69,108550.0,33.64,33.71,33.62,33.69,108550.0
2023-02-03 10:00:00,33.61,33.64,33.55,33.64,40600.0,33.61,33.64,33.55,33.64,40600.0
2023-02-03 10:05:00,33.55,33.64,33.54,33.64,35000.0,33.55,33.64,33.54,33.64,35000.0
2023-02-03 10:10:00,33.67,33.8,33.57,33.8,35000.0,33.67,33.8,33.57,33.8,35000.0
2023-02-03 10:15:00,33.8,33.98,33.8,33.95,106250.0,33.8,33.98,33.8,33.95,106250.0
2023-02-03 10:20:00,33.92,34.0,33.92,34.0,36450.0,33.92,34.0,33.92,34.0,36450.0
2023-02-03 10:25:00,34.0,34.02,33.95,33.96,45900.0,34.0,34.02,33.95,33.96,45900.0
2023-02-03 10:30:00,33.95,33.96,33.92,33.96,143200.0,33.95,33.96,33.92,33.96,143200.0
2023-02-03 10:35:00,33.96,34.09,33.96,34.06,58250.0,33.96,34.09,33.96,34.06,58250.0
2023-02-03 10:40:00,34.03,34.04,34.01,34.04,67750.0,34.03,34.04,34.01,34.04,67750.0
2023-02-03 10:45:00,34.1,34.1,34.06,34.06,37500.0,34.1,34.1,34.06,34.06,37500.0
2023-02-03 10:50:00,34.06,34.09,34.02,34.06,74550.0,34.06,34.09,34.02,34.06,74550.0
2023-02-03 10:55:00,34.03,34.1,34.0,34.09,94600.0,34.03,34.1,34.0,34.09,94600.0
2023-02-03 11:00:00,34.11,34.15,34.08,34.13,80900.0,34.11,34.15,34.08,34.13,80900.0
2023-02-03 11:05:00,34.11,34.16,34.11,34.13,29250.0,34.11,34.16,34.11,34.13,29250.0
2023-02-03 11:10:00,34.16,34.16,34.16,34.16,15000.0,34.16,34.16,34.16,34.16,15000.0
2023-02-03 11:15:00,34.18,34.22,34.18,34.19,70900.0,34.18,34.22,34.18,34.19,70900.0
2023-02-03 11:20:00,34.17,34.18,34.15,34.18,40000.0,34.17,34.18,34.15,34.18,40000.0
2023-02-03 11:25:00,34.14,34.16,34.14,34.16,94200.0,34.14,34.16,34.14,34.16,94200.0
2023-02-03 11:30:00,34.16,34.26,34.16,34.19,112500.0,34.16,34.26,34.16,34.19,112500.0
2023-02-03 11:35:00,34.18,34.18,34.09,34.09,100000.0,34.18,34.18,34.09,34.09,100000.0
2023-02-03 11:40:00,34.13,34.18,34.13,34.14,35000.0,34.13,34.18,34.13,34.14,35000.0
2023-02-03 11:45:00,34.13,34.16,34.08,34.08,30000.0,34.13,34.16,34.08,34.08,30000.0
2023-02-03 11:50:00,34.0,34.03,33.97,34.03,30000.0,34.0,34.03,33.97,34.03,30000.0
2023-02-03 11:55:00,34.01,34.01,33.93,33.93,80000.0,34.01,34.01,33.93,33.93,80000.0
2023-02-03 12:00:00,33.93,34.0,33.92,34.0,175000.0,33.93,34.0,33.92,34.0,175000.0
2023-02-03 12:05:00,34.01,34.01,33.98,33.98,48700.0,34.01,34.01,33.98,33.98,48700.0
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 12:15:00,34.01,34.01,34.01,34.01,0.0,34.01,34.01,34.01,34.01,0.0
2023-02-03 12:20:00,34.01,34.01,34.01,34.01,0.0,34.01,34.01,34.01,34.01,0.0
2023-02-03 12:25:00,34.07,34.07,34.07,34.07,45000.0,34.07,34.07,34.07,34.07,45000.0
2023-02-03 12:30:00,34.06,34.07,34.06,34.07,10500.0,34.06,34.07,34.06,34.07,10500.0
2023-02-03 12:35:00,34.1,34.11,34.09,34.09,15150.0,34.1,34.11,34.09,34.09,15150.0
2023-02-03 12:40:00,34.06,34.07,34.06,34.07,25000.0,34.06,34.07,34.06,34.07,25000.0
2023-02-03 12:45:00,34.04,34.04,34.0,34.0,25000.0,34.04,34.04,34.0,34.0,25000.0
2023-02-03 12:50:00,34.02,34.02,34.02,34.02,48650.0,34.02,34.02,34.02,34.02,48650.0
2023-02-03 12:55:00,34.0,34.04,33.95,33.95,130100.0,34.0,34.04,33.95,33.95,130100.0
2023-02-03 13:00:00,33.91,33.91,33.83,33.86,48400.0,33.91,33.91,33.83,33.86,48400.0
2023-02-03 13:05:00,33.85,33.88,33.85,33.86,50000.0,33.85,33.88,33.85,33.86,50000.0
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 13:15:00,33.91,33.91,33.91,33.91,0.0,33.91,33.91,33.91,33.91,0.0
2023-02-03 13:20:00,33.93,33.93,33.92,33.92,25000.0,33.93,33.93,33.92,33.92,25000.0
2023-02-03 13:25:00,33.97,33.98,33.96,33.96,30550.0,33.97,33.98,33.96,33.96,30550.0
2023-02-03 13:30:00,33.96,33.97,33.94,33.94,58000.0,33.96,33.97,33.94,33.94,58000.0
2023-02-03 13:35:00,33.94,33.94,33.94,33.94,10000.0,33.94,33.94,33.94,33.94,10000.0
2023-02-03 13:40:00,33.91,33.91,33.87,33.87,20000.0,33.91,33.91,33.87,33.87,20000.0
2023-02-03 13:45:00,33.85,33.87,33.8,33.85,60000.0,33.85,33.87,33.8,33.85,60000.0
2023-02-03 13:50:00,33.84,33.91,33.84,33.91,20000.0,33.84,33.91,33.84,33.91,20000.0
2023-02-03 13:55:00,33.91,33.92,33.9,33.9,38950.0,33.91,33.92,33.9,33.9,38950.0
2023-02-03 14:00:00,33.87,33.9,33.84,33.84,45000.0,33.87,33.9,33.84,33.84,45000.0
2023-02-03 14:05:00,33.88,33.91,33.88,33.91,15000.0,33.88,33.91,33.88,33.91,15000.0
2023-02-03 14:10:00,33.93,33.95,33.92,33.95,35000.0,33.93,33.95,33.92,33.95,35000.0
2023-02-03 14:15:00,33.95,33.96,33.95,33.95,25000.0,33.95,33.96,33.95,33.95,25000.0
2023-02-03 14:20:00,33.96,33.96,33.92,33.92,111550.0,33.96,33.96,33.92,33.92,111550.0
2023-02-03 14:25:00,33.9,34.0,33.9,33.98,42400.0,33.9,34.0,33.9,33.98,42400.0
2023-02-03 14:30:00,33.95,33.96,33.91,33.96,40000.0,33.95,33.96,33.91,33.96,40000.0
2023-02-03 14:35:00,33.98,33.99,33.98,33.99,36300.0,33.98,33.99,33.98,33.99,36300.0
2023-02-03 14:40:00,33.96,33.97,33.94,33.97,31450.0,33.96,33.97,33.94,33.97,31450.0
2023-02-03 14:45:00,33.94,33.94,33.94,33.94,25050.0,33.94,33.94,33.94,33.94,25050.0
2023-02-03 14:50:00,33.95,33.96,33.86,33.88,95000.0,33.95,33.96,33.86,33.88,95000.0
2023-02-03 14:55:00,33.88,33.88,33.81,33.81,35300.0,33.88,33.88,33.81,33.81,35300.0
2023-02-03 15:00:00,33.75,33.75,33.7,33.7,43300.0,33.75,33.75,33.7,33.7,43300.0
2023-02-03 15:05:00,33.74,33.79,33.74,33.79,72450.0,33.74,33.79,33.74,33.79,72450.0
2023-02-03 15:10:00,33.85,33.85,33.85,33.85,21350.0,33.85,33.85,33.85,33.85,21350.0
2023-02-03 15:15:00,33.82,33.88,33.81,33.88,47100.0,33.82,33.88,33.81,33.88,47100.0
2023-02-03 15:20:00,33.88,33.89,33.85,33.88,80000.0,33.88,33.89,33.85,33.88,80000.0
2023-02-03 15:25:00,33.89,33.92,33.86,33.86,58400.0,33.89,33.92,33.86,33.86,58400.0
2023-02-03 15:30:00,33.86,33.86,33.81,33.81,46400.0,33.86,33.86,33.81,33.81,46400.0
2023-02-03 15:35:00,33.78,33.78,33.78,33.78,19950.0,33.78,33.78,33.78,33.78,19950.0
2023-02-03 15:40:00,33.79,33.81,33.79,33.81,66250.0,33.79,33.81,33.79,33.81,66250.0
2023-02-03 15:45:00,33.83,33.83,33.77,33.8,57500.0,33.83,33.83,33.77,33.8,57500.0
2023-02-03 15:50:00,33.8,33.84,33.78,33.84,102750.0,33.8,33.84,33.78,33.84,102750.0
2023-02-03 15:55:00,33.85,33.9,33.82,33.85,496300.0,33.85,33.9,33.82,33.85,496300.0
2023-02-06 09:30:00,33.79,33.99,33.76,33.88,153200.0,33.79,33.99,33.76,33.88,153200.0
2023-02-06 09:35:00,33.88,33.88,33.66,33.76,152300.0,33.88,33.88,33.66,33.76,152300.0
2023-02-06 09:40:00,33.81,33.82,33.7,33.7,107450.0,33.81,33.82,33.7,33.7,107450.0
2023-02-06 09:45:00,33.75,33.84,33.75,33.84,76250.0,33.75,33.84,33.75,33.84,76250.0
2023-02-06 09:50:00,33.82,33.84,33.82,33.84,10000.0,33.82,33.84,33.82,33.84,10000.0
2023-02-06 09:55:00,33.85,33.88,33.85,33.85,49650.0,33.85,33.88,33.85,33.85,49650.0
2023-02-06 10:00:00,33.85,33.93,33.82,33.82,32500.0,33.85,33.93,33.82,33.82,32500.0
2023-02-06 10:05:00,33.8,33.93,33.8,33.92,46250.0,33.8,33.93,33.8,33.92,46250.0
2023-02-06 10:10:00,33.88,33.92,33.88,33.92,76850.0,33.88,33.92,33.88,33.92,76850.0
2023-02-06 10:15:00,33.9,33.9,33.8,33.8,265550.0,33.9,33.9,33.8,33.8,265550.0
2023-02-06 10:20:00,33.8,33.8,33.68,33.68,105000.0,33.8,33.8,33.68,33.68,105000.0
2023-02-06 10:25:00,33.66,33.66,33.56,33.56,45000.0,33.66,33.66,33.56,33.56,45000.0
2023-02-06 10:30:00,33.6,33.63,33.56,33.63,141850.0,33.6,33.63,33.56,33.63,141850.0
2023-02-06 10:35:00,33.62,33.62,33.58,33.58,50000.0,33.62,33.62,33.58,33.58,50000.0
2023-02-06 10:40:00,33.6,33.62,33.6,33.62,15000.0,33.6,33.62,33.6,33.62,15000.0
2023-02-06 10:45:00,33.61,33.63,33.61,33.63,25000.0,33.61,33.63,33.61,33.63,25000.0
2023-02-06 10:50:00,33.63,33.68,33.61,33.68,127500.0,33.63,33.68,33.61,33.68,127500.0
2023-02-06 10:55:00,33.69,33.69,33.66,33.68,57850.0,33.69,33.69,33.66,33.68,57850.0
2023-02-06 11:00:00,33.68,33.68,33.6,33.6,65000.0,33.68,33.68,33.6,33.6,65000.0
2023-02-06 11:05:00,33.61,33.69,33.61,33.69,60000.0,33.61,33.69,33.61,33.69,60000.0
2023-02-06 11:10:00,33.72,33.72,33.72,33.72,5250.0,33.72,33.72,33.72,33.72,5250.0
2023-02-06 11:15:00,33.68,33.73,33.68,33.73,20000.0,33.68,33.73,33.68,33.73,20000.0
2023-02-06 11:20:00,33.73,33.81,33.73,33.81,40000.0,33.73,33.81,33.73,33.81,40000.0
2023-02-06 11:25:00,33.74,33.76,33.72,33.72,30000.0,33.74,33.76,33.72,33.72,30000.0
2023-02-06 11:30:00,33.74,33.77,33.74,33.77,19250.0,33.74,33.77,33.74,33.77,19250.0
2023-02-06 11:35:00,33.76,33.76,33.73,33.73,10000.0,33.76,33.76,33.73,33.73,10000.0
2023-02-06 11:40:00,33.76,33.76,33.71,33.71,45000.0,33.76,33.76,33.71,33.71,45000.0
2023-02-06 11:45:00,33.73,33.73,33.7,33.7,25000.0,33.73,33.73,33.7,33.7,25000.0
2023-02-06 11:50:00,33.7,33.72,33.68,33.7,48850.0,33.7,33.72,33.68,33.7,48850.0
2023-02-06 11:55:00,33.67,33.69,33.6,33.63,48800.0,33.67,33.69,33.6,33.63,48800.0
2023-02-06 12:00:00,33.61,33.61,33.61,33.61,5000.0,33.61,33.61,33.61,33.61,5000.0
2023-02-06 12:05:00,33.66,33.69,33.66,33.69,43200.0,33.66,33.69,33.66,33.69,43200.0
2023-02-06 12:10:00,33.67,33.67,33.65,33.65,69700.0,33.67,33.67,33.65,33.65,69700.0
2023-02-06 12:15:00,33.65,33.69,33.65,33.65,165000.0,33.65,33.69,33.65,33.65,165000.0
2023-02-06 12:20:00,33.64,33.7,33.64,33.66,109950.0,33.64,33.7,33.64,33.66,109950.0
2023-02-06 12:25:00,33.7,33.72,33.68,33.68,65000.0,33.7,33.72,33.68,33.68,65000.0
2023-02-06 12:30:00,33.7,33.72,33.7,33.71,90000.0,33.7,33.72,33.7,33.71,90000.0
2023-02-06 12:35:00,33.72,33.78,33.7,33.78,71250.0,33.72,33.78,33.7,33.78,71250.0
2023-02-06 12:40:00,33.78,33.8,33.72,33.72,60000.0,33.78,33.8,33.72,33.72,60000.0
2023-02-06 12:45:00,33.73,33.73,33.72,33.73,34150.0,33.73,33.73,33.72,33.73,34150.0
2023-02-06 12:50:00,33.72,33.75,33.72,33.75,10000.0,33.72,33.75,33.72,33.75,10000.0
2023-02-06 12:55:00,33.73,33.75,33.72,33.74,33400.0,33.73,33.75,33.72,33.74,33400.0
2023-02-06 13:00:00,33.7,33.7,33.68,33.68,35950.0,33.7,33.7,33.68,33.68,35950.0
2023-02-06 13:05:00,33.68,33.72,33.68,33.7,41950.0,33.68,33.72,33.68,33.7,41950.0
2023-02-06 13:10:00,33.67,33.71,33.67,33.71,42550.0,33.67,33.71,33.67,33.71,42550.0
2023-02-06 13:15:00,33.74,33.74,33.74,33.74,10000.0,33.74,33.74,33.74,33.74,10000.0
2023-02-06 13:20:00,33.74,33.76,33.73,33.73,90550.0,33.74,33.76,33.73,33.73,90550.0
2023-02-06 13:25:00,33.74,33.74,33.72,33.72,10000.0,33.74,33.74,33.72,33.72,10000.0
2023-02-06 13:30:00,33.73,33.74,33.72,33.72,90000.0,33.73,33.74,33.72,33.72,90000.0
2023-02-06 13:35:00,33.73,33.74,33.73,33.74,30000.0,33.73,33.74,33.73,33.74,30000.0
2023-02-06 13:40:00,33.71,33.71,33.71,33.71,45500.0,33.71,33.71,33.71,33.71,45500.0
2023-02-06 13:45:00,33.72,33.72,33.7,33.7,35000.0,33.72,33.72,33.7,33.7,35000.0
2023-02-06 13:50:00,33.72,33.73,33.72,33.73,20000.0,33.72,33.73,33.72,33.73,20000.0
2023-02-06 13:55:00,33.75,33.76,33.75,33.76,15000.0,33.75,33.76,33.75,33.76,15000.0
2023-02-06 14:00:00,33.83,33.83,33.83,33.83,5000.0,33.83,33.83,33.83,33.83,5000.0
2023-02-06 14:05:00,33.84,33.84,33.82,33.82,33700.0,33.84,33.84,33.82,33.82,33700.0
2023-02-06 14:10:00,33.83,33.87,33.83,33.87,30000.0,33.83,33.87,33.83,33.87,30000.0
2023-02-06 14:15:00,33.88,33.97,33.88,33.94,92500.0,33.88,33.97,33.88,33.94,92500.0
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 14:25:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2023-02-06 14:30:00,33.84,33.85,33.82,33.82,55000.0,33.84,33.85,33.82,33.82,55000.0
2023-02-06 14:35:00,33.78,33.78,33.75,33.78,25500.0,33.78,33.78,33.75,33.78,25500.0
2023-02-06 14:40:00,33.78,33.84,33.75,33.84,70000.0,33.78,33.84,33.75,33.84,70000.0
2023-02-06 14:45:00,33.83,33.84,33.82,33.84,75600.0,33.83,33.84,33.82,33.84,75600.0
2023-02-06 14:50:00,33.84,33.84,33.84,33.84,15000.0,33.84,33.84,33.84,33.84,15000.0
2023-02-06 14:55:00,33.82,33.85,33.82,33.85,12350.0,33.82,33.85,33.82,33.85,12350.0
2023-02-06 15:00:00,33.85,33.87,33.85,33.87,55000.0,33.85,33.87,33.85,33.87,55000.0
2023-02-06 15:05:00,33.86,33.86,33.84,33.86,80350.0,33.86,33.86,33.84,33.86,80350.0
2023-02-06 15:10:00,33.84,33.84,33.77,33.79,186750.0,33.84,33.84,33.77,33.79,186750.0
2023-02-06 15:15:00,33.78,33.86,33.78,33.84,85500.0,33.78,33.86,33.78,33.84,85500.0
2023-02-06 15:20:00,33.86,33.86,33.83,33.83,35000.0,33.86,33.86,33.83,33.83,35000.0
2023-02-06 15:25:00,33.84,33.86,33.82,33.86,61000.0,33.84,33.86,33.82,33.86,61000.0
2023-02-06 15:30:00,33.84,33.86,33.82,33.85,85850.0,33.84,33.86,33.82,33.85,85850.0
2023-02-06 15:35:00,33.87,33.89,33.87,33.87,139800.0,33.87,33.89,33.87,33.87,139800.0
2023-02-06 15:40:00,33.88,33.91,33.88,33.91,65400.0,33.88,33.91,33.88,33.91,65400.0
2023-02-06 15:45:00,33.91,33.96,33.89,33.96,118050.0,33.91,33.96,33.89,33.96,118050.0
2023-02-06 15:50:00,33.98,34.01,33.98,33.99,241650.0,33.98,34.01,33.98,33.99,241650.0
2023-02-06 15:55:00,33.99,34.02,33.93,34.02,454500.0,33.99,34.02,33.93,34.02,454500.0
2023-02-07 09:30:00,33.77,33.89,33.76,33.89,244300.0,33.77,33.89,33.76,33.89,244300.0
2023-02-07 09:35:00,33.92,33.93,33.87,33.9,172550.0,33.92,33.93,33.87,33.9,172550.0
2023-02-07 09:40:00,33.92,33.93,33.83,33.86,143900.0,33.92,33.93,33.83,33.86,143900.0
2023-02-07 09:45:00,33.86,33.98,33.86,33.98,125650.0,33.86,33.98,33.86,33.98,125650.0
2023-02-07 09:50:00,34.13,34.13,33.91,33.91,96100.0,34.13,34.13,33.91,33.91,96100.0
2023-02-07 09:55:00,33.93,34.06,33.9,33.9,160000.0,33.93,34.06,33.9,33.9,160000.0
2023-02-07 10:00:00,33.95,33.97,33.92,33.93,139500.0,33.95,33.97,33.92,33.93,139500.0
2023-02-07 10:05:00,33.93,33.93,33.91,33.92,100000.0,33.93,33.93,33.91,33.92,100000.0
2023-02-07 10:10:00,33.92,33.97,33.92,33.93,30000.0,33.92,33.97,33.92,33.93,30000.0
2023-02-07 10:15:00,33.93,33.95,33.91,33.93,128200.0,33.93,33.95,33.91,33.93,128200.0
2023-02-07 10:20:00,33.93,33.93,33.73,33.74,142250.0,33.93,33.93,33.73,33.74,142250.0
2023-02-07 10:25:00,33.77,33.77,33.68,33.71,126750.0,33.77,33.77,33.68,33.71,126750.0
2023-02-07 10:30:00,33.75,33.75,33.68,33.7,27200.0,33.75,33.75,33.68,33.7,27200.0
2023-02-07 10:35:00,33.7,33.71,33.6,33.67,191900.0,33.7,33.71,33.6,33.67,191900.0
2023-02-07 10:40:00,33.68,33.71,33.68,33.68,35900.0,33.68,33.71,33.68,33.68,35900.0
2023-02-07 10:45:00,33.62,33.67,33.62,33.66,97000.0,33.62,33.67,33.62,33.66,97000.0
2023-02-07 10:50:00,33.68,33.71,33.67,33.68,40150.0,33.68,33.71,33.67,33.68,40150.0
2023-02-07 10:55:00,33.68,33.68,33.64,33.64,30000.0,33.68,33.68,33.64,33.64,30000.0
2023-02-07 11:00:00,33.63,33.66,33.63,33.66,35000.0,33.63,33.66,33.63,33.66,35000.0
2023-02-07 11:05:00,33.66,33.7,33.64,33.69,97200.0,33.66,33.7,33.64,33.69,97200.0
2023-02-07 11:10:00,33.67,33.72,33.66,33.7,125400.0,33.67,33.72,33.66,33.7,125400.0
2023-02-07 11:15:00,33.69,33.7,33.69,33.7,17500.0,33.69,33.7,33.69,33.7,17500.0
2023-02-07 11:20:00,33.67,33.67,33.64,33.64,88600.0,33.67,33.67,33.64,33.64,88600.0
2023-02-07 11:25:00,33.64,33.72,33.64,33.7,77900.0,33.64,33.72,33.64,33.7,77900.0
2023-02-07 11:30:00,33.69,33.78,33.69,33.78,20000.0,33.69,33.78,33.69,33.78,20000.0
2023-02-07 11:35:00,33.84,33.84,33.79,33.79,25000.0,33.84,33.84,33.79,33.79,25000.0
2023-02-07 11:40:00,33.8,33.8,33.79,33.8,105950.0,33.8,33.8,33.79,33.8,105950.0
2023-02-07 11:45:00,33.81,33.83,33.79,33.83,25000.0,33.81,33.83,33.79,33.83,25000.0
2023-02-07 11:50:00,33.8,33.81,33.78,33.78,60000.0,33.8,33.81,33.78,33.78,60000.0
2023-02-07 11:55:00,33.73,33.89,33.73,33.89,102400.0,33.73,33.89,33.73,33.89,102400.0
2023-02-07 12:00:00,33.83,33.9,33.83,33.84,41650.0,33.83,33.9,33.83,33.84,41650.0
2023-02-07 12:05:00,33.84,33.84,33.83,33.83,15000.0,33.84,33.84,33.83,33.83,15000.0
2023-02-07 12:10:00,33.83,33.86,33.82,33.82,69500.0,33.83,33.86,33.82,33.82,69500.0
2023-02-07 12:15:00,33.85,33.87,33.85,33.85,37500.0,33.85,33.87,33.85,33.85,37500.0
2023-02-07 12:20:00,33.85,33.9,33.83,33.89,90250.0,33.85,33.9,33.83,33.89,90250.0
2023-02-07 12:25:00,33.86,33.88,33.86,33.88,148300.0,33.86,33.88,33.86,33.88,148300.0
2023-02-07 12:30:00,33.9,33.99,33.9,33.97,106650.0,33.9,33.99,33.9,33.97,106650.0
2023-02-07 12:35:00,33.98,33.98,33.93,33.97,100800.0,33.98,33.98,33.93,33.97,100800.0
2023-02-07 12:40:00,33.96,34.07,33.96,34.05,122500.0,33.96,34.07,33.96,34.05,122500.0
2023-02-07 12:45:00,34.08,34.09,34.05,34.09,49450.0,34.08,34.09,34.05,34.09,49450.0
2023-02-07 12:50:00,34.12,34.26,34.12,34.25,50000.0,34.12,34.26,34.12,34.25,50000.0
2023-02-07 12:55:00,34.24,34.3,34.24,34.3,45000.0,34.24,34.3,34.24,34.3,45000.0
2023-02-07 13:00:00,34.3,34.32,34.23,34.25,106500.0,34.3,34.32,34.23,34.25,106500.0
2023-02-07 13:05:00,34.2,34.21,34.17,34.21,30000.0,34.2,34.21,34.17,34.21,30000.0
2023-02-07 13:10:00,34.2,34.2,34.08,34.09,146050.0,34.2,34.2,34.08,34.09,146050.0
2023-02-07 13:15:00,34.08,34.08,33.97,33.98,131850.0,34.08,34.08,33.97,33.98,131850.0
2023-02-07 13:20:00,33.98,34.03,33.94,33.95,75950.0,33.98,34.03,33.94,33.95,75950.0
2023-02-07 13:25:00,33.97,34.0,33.89,33.89,98600.0,33.97,34.0,33.89,33.89,98600.0
2023-02-07 13:30:00,33.85,33.85,33.76,33.77,161800.0,33.85,33.85,33.76,33.77,161800.0
2023-02-07 13:35:00,33.74,33.83,33.74,33.78,110400.0,33.74,33.83,33.74,33.78,110400.0
2023-02-07 13:40:00,33.83,33.83,33.76,33.76,130800.0,33.83,33.83,33.76,33.76,130800.0
2023-02-07 13:45:00,33.8,33.81,33.75,33.81,42550.0,33.8,33.81,33.75,33.81,42550.0
2023-02-07 13:50:00,33.8,33.86,33.8,33.84,40000.0,33.8,33.86,33.8,33.84,40000.0
2023-02-07 13:55:00,33.82,33.87,33.82,33.87,155000.0,33.82,33.87,33.82,33.87,155000.0
2023-02-07 14:00:00,33.85,33.96,33.85,33.96,70900.0,33.85,33.96,33.85,33.96,70900.0
2023-02-07 14:05:00,33.95,34.04,33.91,34.0,159950.0,33.95,34.04,33.91,34.0,159950.0
2023-02-07 14:10:00,33.96,34.04,33.93,34.04,137950.0,33.96,34.04,33.93,34.04,137950.0
2023-02-07 14:15:00,34.05,34.06,34.02,34.04,68150.0,34.05,34.06,34.02,34.04,68150.0
2023-02-07 14:20:00,34.02,34.08,33.97,34.05,88200.0,34.02,34.08,33.97,34.05,88200.0
2023-02-07 14:25:00,34.02,34.05,34.02,34.02,132350.0,34.02,34.05,34.02,34.02,132350.0
2023-02-07 14:30:00,34.07,34.13,34.07,34.13,30000.0,34.07,34.13,34.07,34.13,30000.0
2023-02-07 14:35:00,34.1,34.23,34.1,34.22,340000.0,34.1,34.23,34.1,34.22,340000.0
2023-02-07 14:40:00,34.22,34.23,34.18,34.2,213800.0,34.22,34.23,34.18,34.2,213800.0
2023-02-07 14:45:00,34.21,34.25,34.21,34.22,117050.0,34.21,34.25,34.21,34.22,117050.0
2023-02-07 14:50:00,34.23,34.26,34.21,34.26,55100.0,34.23,34.26,34.21,34.26,55100.0
2023-02-07 14:55:00,34.24,34.24,34.22,34.23,87650.0,34.24,34.24,34.22,34.23,87650.0
2023-02-07 15:00:00,34.25,34.28,34.24,34.25,211300.0,34.25,34.28,34.24,34.25,211300.0
2023-02-07 15:05:00,34.23,34.23,34.09,34.09,307050.0,34.23,34.23,34.09,34.09,307050.0
2023-02-07 15:10:00,34.1,34.15,34.1,34.14,220550.0,34.1,34.15,34.1,34.14,220550.0
2023-02-07 15:15:00,34.15,34.21,34.15,34.2,125000.0,34.15,34.21,34.15,34.2,125000.0
2023-02-07 15:20:00,34.21,34.24,34.2,34.23,175250.0,34.21,34.24,34.2,34.23,175250.0
2023-02-07 15:25:00,34.22,34.3,34.21,34.3,137500.0,34.22,34.3,34.21,34.3,137500.0
2023-02-07 15:30:00,34.3,34.3,34.25,34.25,346550.0,34.3,34.3,34.25,34.25,346550.0
2023-02-07 15:35:00,34.24,34.25,34.21,34.23,116900.0,34.24,34.25,34.21,34.23,116900.0
2023-02-07 15:40:00,34.23,34.3,34.22,34.27,130800.0,34.23,34.3,34.22,34.27,130800.0
2023-02-07 15:45:00,34.27,34.41,34.27,34.41,204700.0,34.27,34.41,34.27,34.41,204700.0
2023-02-07 15:50:00,34.44,34.49,34.36,34.47,267150.0,34.44,34.49,34.36,34.47,267150.0
2023-02-07 15:55:00,34.47,34.47,34.4,34.44,710900.0,34.47,34.47,34.4,34.44,710900.0
2023-02-08 09:30:00,32.86,33.12,32.7,33.0,1181050.0,32.86,33.12,32.7,33.0,1181050.0
2023-02-08 09:35:00,33.02,33.08,32.87,33.03,472150.0,33.02,33.08,32.87,33.03,472150.0
2023-02-08 09:40:00,33.0,33.16,32.92,33.15,510150.0,33.0,33.16,32.92,33.15,510150.0
2023-02-08 09:45:00,33.08,33.17,32.98,33.0,549250.0,33.08,33.17,32.98,33.0,549250.0
2023-02-08 09:50:00,32.98,33.1,32.96,33.05,487550.0,32.98,33.1,32.96,33.05,487550.0
2023-02-08 09:55:00,33.06,33.28,33.03,33.25,381950.0,33.06,33.28,33.03,33.25,381950.0
2023-02-08 10:00:00,33.25,33.26,33.1,33.21,176950.0,33.25,33.26,33.1,33.21,176950.0
2023-02-08 10:05:00,33.2,33.2,33.1,33.12,65000.0,33.2,33.2,33.1,33.12,65000.0
2023-02-08 10:10:00,33.2,33.22,33.07,33.1,87950.0,33.2,33.22,33.07,33.1,87950.0
2023-02-08 10:15:00,33.21,33.33,33.21,33.33,128200.0,33.21,33.33,33.21,33.33,128200.0
2023-02-08 10:20:00,33.34,33.39,33.22,33.32,172500.0,33.34,33.39,33.22,33.32,172500.0
2023-02-08 10:25:00,33.32,33.32,33.1,33.15,341200.0,33.32,33.32,33.1,33.15,341200.0
2023-02-08 10:30:00,33.12,33.12,32.89,32.98,492250.0,33.12,33.12,32.89,32.98,492250.0
2023-02-08 10:35:00,32.94,33.06,32.91,33.06,125800.0,32.94,33.06,32.91,33.06,125800.0
2023-02-08 10:40:00,33.11,33.11,32.9,32.9,190450.0,33.11,33.11,32.9,32.9,190450.0
2023-02-08 10:45:00,32.9,32.91,32.76,32.81,325350.0,32.9,32.91,32.76,32.81,325350.0
2023-02-08 10:50:00,32.76,32.87,32.76,32.83,101600.0,32.76,32.87,32.76,32.83,101600.0
2023-02-08 10:55:00,32.81,32.87,32.81,32.85,70000.0,32.81,32.87,32.81,32.85,70000.0
2023-02-08 11:00:00,32.81,32.83,32.78,32.79,134800.0,32.81,32.83,32.78,32.79,134800.0
2023-02-08 11:05:00,32.76,32.8,32.69,32.74,190900.0,32.76,32.8,32.69,32.74,190900.0
2023-02-08 11:10:00,32.67,32.78,32.66,32.77,113100.0,32.67,32.78,32.66,32.77,113100.0
2023-02-08 11:15:00,32.79,32.79,32.72,32.75,75000.0,32.79,32.79,32.72,32.75,75000.0
2023-02-08 11:20:00,32.76,32.76,32.62,32.63,179600.0,32.76,32.76,32.62,32.63,179600.0
2023-02-08 11:25:00,32.66,32.72,32.66,32.7,73200.0,32.66,32.72,32.66,32.7,73200.0
2023-02-08 11:30:00,32.69,32.7,32.67,32.67,59900.0,32.69,32.7,32.67,32.67,59900.0
2023-02-08 11:35:00,32.68,32.71,32.51,32.59,319200.0,32.68,32.71,32.51,32.59,319200.0
2023-02-08 11:40:00,32.58,32.62,32.58,32.6,273300.0,32.58,32.62,32.58,32.6,273300.0
2023-02-08 11:45:00,32.62,32.67,32.45,32.53,428350.0,32.62,32.67,32.45,32.53,428350.0
2023-02-08 11:50:00,32.54,32.56,32.49,32.5,121300.0,32.54,32.56,32.49,32.5,121300.0
2023-02-08 11:55:00,32.5,32.56,32.49,32.53,142900.0,32.5,32.56,32.49,32.53,142900.0
2023-02-08 12:00:00,32.52,32.6,32.49,32.49,74700.0,32.52,32.6,32.49,32.49,74700.0
2023-02-08 12:05:00,32.42,32.45,32.34,32.44,179250.0,32.42,32.45,32.34,32.44,179250.0
2023-02-08 12:10:00,32.46,32.46,32.38,32.38,61800.0,32.46,32.46,32.38,32.38,61800.0
2023-02-08 12:15:00,32.4,32.47,32.4,32.47,30000.0,32.4,32.47,32.4,32.47,30000.0
2023-02-08 12:20:00,32.5,32.63,32.5,32.61,149350.0,32.5,32.63,32.5,32.61,149350.0
2023-02-08 12:25:00,32.59,32.61,32.55,32.59,142900.0,32.59,32.61,32.55,32.59,142900.0
2023-02-08 12:30:00,32.63,32.66,32.59,32.59,131650.0,32.63,32.66,32.59,32.59,131650.0
2023-02-08 12:35:00,32.58,32.63,32.58,32.63,54400.0,32.58,32.63,32.58,32.63,54400.0
2023-02-08 12:40:00,32.63,32.64,32.58,32.64,30000.0,32.63,32.64,32.58,32.64,30000.0
2023-02-08 12:45:00,32.66,32.67,32.65,32.65,72500.0,32.66,32.67,32.65,32.65,72500.0
2023-02-08 12:50:00,32.58,32.72,32.58,32.72,57650.0,32.58,32.72,32.58,32.72,57650.0
2023-02-08 12:55:00,32.73,32.73,32.69,32.69,35000.0,32.73,32.73,32.69,32.69,35000.0
2023-02-08 13:00:00,32.72,32.74,32.7,32.7,30000.0,32.72,32.74,32.7,32.7,30000.0
2023-02-08 13:05:00,32.74,32.74,32.64,32.67,58450.0,32.74,32.74,32.64,32.67,58450.0
2023-02-08 13:10:00,32.64,32.66,32.6,32.6,44650.0,32.64,32.66,32.6,32.6,44650.0
2023-02-08 13:15:00,32.63,32.63,32.61,32.61,20450.0,32.63,32.63,32.61,32.61,20450.0
2023-02-08 13:20:00,32.57,32.6,32.56,32.59,85200.0,32.57,32.6,32.56,32.59,85200.0
2023-02-08 13:25:00,32.6,32.63,32.57,32.63,117950.0,32.6,32.63,32.57,32.63,117950.0
2023-02-08 13:30:00,32.64,32.66,32.64,32.65,85000.0,32.64,32.66,32.64,32.65,85000.0
2023-02-08 13:35:00,32.67,32.67,32.64,32.64,50000.0,32.67,32.67,32.64,32.64,50000.0
2023-02-08 13:40:00,32.68,32.71,32.66,32.68,49000.0,32.68,32.71,32.66,32.68,49000.0
2023-02-08 13:45:00,32.67,32.72,32.67,32.71,64450.0,32.67,32.72,32.67,32.71,64450.0
2023-02-08 13:50:00,32.68,32.68,32.62,32.62,145950.0,32.68,32.68,32.62,32.62,145950.0
2023-02-08 13:55:00,32.59,32.62,32.59,32.6,50850.0,32.59,32.62,32.59,32.6,50850.0
2023-02-08 14:00:00,32.58,32.61,32.57,32.61,106200.0,32.58,32.61,32.57,32.61,106200.0
2023-02-08 14:05:00,32.56,32.58,32.55,32.58,65000.0,32.56,32.58,32.55,32.58,65000.0
2023-02-08 14:10:00,32.62,32.68,32.62,32.68,77450.0,32.62,32.68,32.62,32.68,77450.0
2023-02-08 14:15:00,32.7,32.77,32.69,32.76,97550.0,32.7,32.77,32.69,32.76,97550.0
2023-02-08 14:20:00,32.76,32.77,32.7,32.7,108000.0,32.76,32.77,32.7,32.7,108000.0
2023-02-08 14:25:00,32.7,32.76,32.7,32.76,85400.0,32.7,32.76,32.7,32.76,85400.0
2023-02-08 14:30:00,32.76,32.76,32.74,32.74,59000.0,32.76,32.76,32.74,32.74,59000.0
2023-02-08 14:35:00,32.75,32.79,32.73,32.79,124400.0,32.75,32.79,32.73,32.79,124400.0
2023-02-08 14:40:00,32.8,32.81,32.72,32.8,92300.0,32.8,32.81,32.72,32.8,92300.0
2023-02-08 14:45:00,32.77,32.77,32.71,32.71,15000.0,32.77,32.77,32.71,32.71,15000.0
2023-02-08 14:50:00,32.71,32.77,32.71,32.75,99650.0,32.71,32.77,32.71,32.75,99650.0
2023-02-08 14:55:00,32.74,32.82,32.74,32.79,131150.0,32.74,32.82,32.74,32.79,131150.0
2023-02-08 15:00:00,32.79,32.79,32.73,32.76,70750.0,32.79,32.79,32.73,32.76,70750.0
2023-02-08 15:05:00,32.75,32.76,32.73,32.76,75250.0,32.75,32.76,32.73,32.76,75250.0
2023-02-08 15:10:00,32.75,32.75,32.67,32.67,175000.0,32.75,32.75,32.67,32.67,175000.0
2023-02-08 15:15:00,32.7,32.7,32.7,32.7,25000.0,32.7,32.7,32.7,32.7,25000.0
2023-02-08 15:20:00,32.74,32.82,32.74,32.82,161400.0,32.74,32.82,32.74,32.82,161400.0
2023-02-08 15:25:00,32.82,32.86,32.79,32.82,145000.0,32.82,32.86,32.79,32.82,145000.0
2023-02-08 15:30:00,32.84,32.85,32.82,32.84,45000.0,32.84,32.85,32.82,32.84,45000.0
2023-02-08 15:35:00,32.81,32.92,32.81,32.92,113400.0,32.81,32.92,32.81,32.92,113400.0
2023-02-08 15:40:00,32.91,32.92,32.84,32.91,83000.0,32.91,32.92,32.84,32.91,83000.0
2023-02-08 15:45:00,32.91,32.93,32.82,32.85,376650.0,32.91,32.93,32.82,32.85,376650.0
2023-02-08 15:50:00,32.87,32.92,32.74,32.74,483100.0,32.87,32.92,32.74,32.74,483100.0
2023-02-08 15:55:00,32.74,32.77,32.69,32.72,606750.0,32.74,32.77,32.69,32.72,606750.0
2023-02-09 09:30:00,32.8,33.0,32.77,32.92,376900.0,32.8,33.0,32.77,32.92,376900.0
2023-02-09 09:35:00,32.94,32.95,32.68,32.78,116600.0,32.94,32.95,32.68,32.78,116600.0
2023-02-09 09:40:00,32.88,32.88,32.72,32.72,17500.0,32.88,32.88,32.72,32.72,17500.0
2023-02-09 09:45:00,32.72,32.77,32.72,32.77,32500.0,32.72,32.77,32.72,32.77,32500.0
2023-02-09 09:50:00,32.82,32.84,32.69,32.69,111300.0,32.82,32.84,32.69,32.69,111300.0
2023-02-09 09:55:00,32.64,32.64,32.56,32.58,60000.0,32.64,32.64,32.56,32.58,60000.0
2023-02-09 10:00:00,32.56,32.61,32.55,32.55,90000.0,32.56,32.61,32.55,32.55,90000.0
2023-02-09 10:05:00,32.57,32.67,32.57,32.67,61200.0,32.57,32.67,32.57,32.67,61200.0
2023-02-09 10:10:00,32.6,32.66,32.6,32.66,18900.0,32.6,32.66,32.6,32.66,18900.0
2023-02-09 10:15:00,32.66,32.69,32.62,32.62,45000.0,32.66,32.69,32.62,32.62,45000.0
2023-02-09 10:20:00,32.65,32.76,32.65,32.72,174250.0,32.65,32.76,32.65,32.72,174250.0
2023-02-09 10:25:00,32.73,32.73,32.73,32.73,10750.0,32.73,32.73,32.73,32.73,10750.0
2023-02-09 10:30:00,32.8,32.8,32.74,32.75,62450.0,32.8,32.8,32.74,32.75,62450.0
2023-02-09 10:35:00,32.75,32.75,32.73,32.73,40600.0,32.75,32.75,32.73,32.73,40600.0
2023-02-09 10:40:00,32.7,32.71,32.7,32.71,15000.0,32.7,32.71,32.7,32.71,15000.0
2023-02-09 10:45:00,32.73,32.74,32.7,32.7,40000.0,32.73,32.74,32.7,32.7,40000.0
2023-02-09 10:50:00,32.7,32.7,32.7,32.7,0.0,32.7,32.7,32.7,32.7,0.0
2023-02-09 10:55:00,32.66,32.72,32.66,32.72,18900.0,32.66,32.72,32.66,32.72,18900.0
2023-02-09 11:00:00,32.64,32.65,32.64,32.65,10000.0,32.64,32.65,32.64,32.65,10000.0
2023-02-09 11:05:00,32.67,32.67,32.58,32.62,107700.0,32.67,32.67,32.58,32.62,107700.0
2023-02-09 11:10:00,32.6,32.6,32.6,32.6,5000.0,32.6,32.6,32.6,32.6,5000.0
2023-02-09 11:15:00,32.61,32.68,32.61,32.68,77200.0,32.61,32.68,32.61,32.68,77200.0
2023-02-09 11:20:00,32.7,32.7,32.7,32.7,10000.0,32.7,32.7,32.7,32.7,10000.0
2023-02-09 11:25:00,32.62,32.7,32.62,32.7,32500.0,32.62,32.7,32.62,32.7,32500.0
2023-02-09 11:30:00,32.68,32.68,32.66,32.66,89500.0,32.68,32.68,32.66,32.66,89500.0
2023-02-09 11:35:00,32.67,32.67,32.67,32.67,7500.0,32.67,32.67,32.67,32.67,7500.0
2023-02-09 11:40:00,32.67,32.74,32.67,32.74,33500.0,32.67,32.74,32.67,32.74,33500.0
2023-02-09 11:45:00,32.75,32.75,32.68,32.69,81750.0,32.75,32.75,32.68,32.69,81750.0
2023-02-09 11:50:00,32.68,32.68,32.6,32.6,173200.0,32.68,32.68,32.6,32.6,173200.0
2023-02-09 11:55:00,32.61,32.68,32.59,32.59,32300.0,32.61,32.68,32.59,32.59,32300.0
2023-02-09 12:00:00,32.63,32.63,32.62,32.62,10000.0,32.63,32.63,32.62,32.62,10000.0
2023-02-09 12:05:00,32.62,32.62,32.61,32.61,27350.0,32.62,32.62,32.61,32.61,27350.0
2023-02-09 12:10:00,32.64,32.69,32.63,32.63,56550.0,32.64,32.69,32.63,32.63,56550.0
2023-02-09 12:15:00,32.61,32.68,32.61,32.68,15000.0,32.61,32.68,32.61,32.68,15000.0
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 12:25:00,32.64,32.64,32.64,32.64,0.0,32.64,32.64,32.64,32.64,0.0
2023-02-09 12:30:00,32.6,32.6,32.6,32.6,15000.0,32.6,32.6,32.6,32.6,15000.0
2023-02-09 12:35:00,32.58,32.58,32.5,32.51,70350.0,32.58,32.58,32.5,32.51,70350.0
2023-02-09 12:40:00,32.51,32.55,32.48,32.48,58400.0,32.51,32.55,32.48,32.48,58400.0
2023-02-09 12:45:00,32.4,32.4,32.4,32.4,15000.0,32.4,32.4,32.4,32.4,15000.0
2023-02-09 12:50:00,32.45,32.47,32.45,32.47,42400.0,32.45,32.47,32.45,32.47,42400.0
2023-02-09 12:55:00,32.51,32.51,32.41,32.46,106400.0,32.51,32.51,32.41,32.46,106400.0
2023-02-09 13:00:00,32.46,32.51,32.46,32.48,47150.0,32.46,32.51,32.46,32.48,47150.0
2023-02-09 13:05:00,32.47,32.47,32.46,32.46,10000.0,32.47,32.47,32.46,32.46,10000.0
2023-02-09 13:10:00,32.46,32.46,32.44,32.44,25000.0,32.46,32.46,32.44,32.44,25000.0
2023-02-09 13:15:00,32.45,32.45,32.45,32.45,10000.0,32.45,32.45,32.45,32.45,10000.0
2023-02-09 13:20:00,32.45,32.46,32.45,32.45,35600.0,32.45,32.46,32.45,32.45,35600.0
2023-02-09 13:25:00,32.5,32.52,32.47,32.47,48900.0,32.5,32.52,32.47,32.47,48900.0
2023-02-09 13:30:00,32.47,32.48,32.43,32.48,15000.0,32.47,32.48,32.43,32.48,15000.0
2023-02-09 13:35:00,32.51,32.51,32.45,32.45,60000.0,32.51,32.51,32.45,32.45,60000.0
2023-02-09 13:40:00,32.44,32.44,32.42,32.42,15000.0,32.44,32.44,32.42,32.42,15000.0
2023-02-09 13:45:00,32.43,32.43,32.4,32.4,123950.0,32.43,32.43,32.4,32.4,123950.0
2023-02-09 13:50:00,32.38,32.4,32.35,32.38,64050.0,32.38,32.4,32.35,32.38,64050.0
2023-02-09 13:55:00,32.37,32.39,32.36,32.36,30000.0,32.37,32.39,32.36,32.36,30000.0
2023-02-09 14:00:00,32.33,32.33,32.27,32.27,16000.0,32.33,32.33,32.27,32.27,16000.0
2023-02-09 14:05:00,32.26,32.37,32.26,32.37,28600.0,32.26,32.37,32.26,32.37,28600.0
2023-02-09 14:10:00,32.33,32.33,32.27,32.27,35500.0,32.33,32.33,32.27,32.27,35500.0
2023-02-09 14:15:00,32.26,32.26,32.22,32.22,39050.0,32.26,32.26,32.22,32.22,39050.0
2023-02-09 14:20:00,32.21,32.24,32.12,32.12,82450.0,32.21,32.24,32.12,32.12,82450.0
2023-02-09 14:25:00,32.15,32.19,32.12,32.17,60000.0,32.15,32.19,32.12,32.17,60000.0
2023-02-09 14:30:00,32.15,32.17,32.1,32.14,66800.0,32.15,32.17,32.1,32.14,66800.0
2023-02-09 14:35:00,32.12,32.18,32.12,32.18,87500.0,32.12,32.18,32.12,32.18,87500.0
2023-02-09 14:40:00,32.18,32.27,32.18,32.27,70000.0,32.18,32.27,32.18,32.27,70000.0
2023-02-09 14:45:00,32.23,32.28,32.2,32.28,83550.0,32.23,32.28,32.2,32.28,83550.0
2023-02-09 14:50:00,32.26,32.27,32.2,32.2,77750.0,32.26,32.27,32.2,32.2,77750.0
2023-02-09 14:55:00,32.15,32.15,32.15,32.15,15000.0,32.15,32.15,32.15,32.15,15000.0
2023-02-09 15:00:00,32.2,32.2,32.14,32.14,40000.0,32.2,32.2,32.14,32.14,40000.0
2023-02-09 15:05:00,32.14,32.15,32.13,32.15,30150.0,32.14,32.15,32.13,32.15,30150.0
2023-02-09 15:10:00,32.16,32.16,32.13,32.13,30000.0,32.16,32.16,32.13,32.13,30000.0
2023-02-09 15:15:00,32.11,32.15,32.11,32.14,15000.0,32.11,32.15,32.11,32.14,15000.0
2023-02-09 15:20:00,32.11,32.12,32.07,32.08,62500.0,32.11,32.12,32.07,32.08,62500.0
2023-02-09 15:25:00,32.09,32.09,32.03,32.03,177100.0,32.09,32.09,32.03,32.03,177100.0
2023-02-09 15:30:00,32.03,32.03,31.95,31.96,167200.0,32.03,32.03,31.95,31.96,167200.0
2023-02-09 15:35:00,31.97,32.02,31.94,32.02,66250.0,31.97,32.02,31.94,32.02,66250.0
2023-02-09 15:40:00,32.0,32.03,31.95,32.02,271300.0,32.0,32.03,31.95,32.02,271300.0
2023-02-09 15:45:00,32.01,32.03,31.95,31.98,202750.0,32.01,32.03,31.95,31.98,202750.0
2023-02-09 15:50:00,31.97,32.12,31.97,32.07,315950.0,31.97,32.12,31.97,32.07,315950.0
2023-02-09 15:55:00,32.07,32.16,32.02,32.16,870300.0,32.07,32.16,32.02,32.16,870300.0
2023-02-10 09:30:00,31.79,31.9,31.79,31.8,181150.0,31.79,31.9,31.79,31.8,181150.0
2023-02-10 09:35:00,31.9,31.93,31.78,31.83,187600.0,31.9,31.93,31.78,31.83,187600.0
2023-02-10 09:40:00,31.82,31.82,31.67,31.72,125050.0,31.82,31.82,31.67,31.72,125050.0
2023-02-10 09:45:00,31.75,31.81,31.66,31.75,65000.0,31.75,31.81,31.66,31.75,65000.0
2023-02-10 09:50:00,31.79,31.8,31.67,31.67,25000.0,31.79,31.8,31.67,31.67,25000.0
2023-02-10 09:55:00,31.72,31.82,31.72,31.77,25000.0,31.72,31.82,31.72,31.77,25000.0
2023-02-10 10:00:00,31.73,31.78,31.62,31.65,60000.0,31.73,31.78,31.62,31.65,60000.0
2023-02-10 10:05:00,31.75,31.76,31.71,31.72,40000.0,31.75,31.76,31.71,31.72,40000.0
2023-02-10 10:10:00,31.73,31.87,31.73,31.77,145150.0,31.73,31.87,31.73,31.77,145150.0
2023-02-10 10:15:00,31.76,31.9,31.76,31.85,364950.0,31.76,31.9,31.76,31.85,364950.0
2023-02-10 10:20:00,31.88,31.88,31.82,31.87,92550.0,31.88,31.88,31.82,31.87,92550.0
2023-02-10 10:25:00,31.9,31.9,31.86,31.88,153900.0,31.9,31.9,31.86,31.88,153900.0
2023-02-10 10:30:00,31.89,31.9,31.86,31.9,70000.0,31.89,31.9,31.86,31.9,70000.0
2023-02-10 10:35:00,31.91,31.98,31.91,31.95,78850.0,31.91,31.98,31.91,31.95,78850.0
2023-02-10 10:40:00,31.9,31.93,31.85,31.85,40050.0,31.9,31.93,31.85,31.85,40050.0
2023-02-10 10:45:00,31.85,31.85,31.8,31.81,55650.0,31.85,31.85,31.8,31.81,55650.0
2023-02-10 10:50:00,31.8,31.8,31.74,31.74,35000.0,31.8,31.8,31.74,31.74,35000.0
2023-02-10 10:55:00,31.68,31.69,31.65,31.65,30000.0,31.68,31.69,31.65,31.65,30000.0
2023-02-10 11:00:00,31.71,31.71,31.65,31.65,25000.0,31.71,31.71,31.65,31.65,25000.0
2023-02-10 11:05:00,31.7,31.71,31.67,31.71,32500.0,31.7,31.71,31.67,31.71,32500.0
2023-02-10 11:10:00,31.68,31.7,31.66,31.69,31350.0,31.68,31.7,31.66,31.69,31350.0
2023-02-10 11:15:00,31.73,31.82,31.7,31.82,30000.0,31.73,31.82,31.7,31.82,30000.0
2023-02-10 11:20:00,31.79,31.83,31.78,31.8,44150.0,31.79,31.83,31.78,31.8,44150.0
2023-02-10 11:25:00,31.82,31.82,31.78,31.81,72850.0,31.82,31.82,31.78,31.81,72850.0
2023-02-10 11:30:00,31.76,31.76,31.72,31.74,45000.0,31.76,31.76,31.72,31.74,45000.0
2023-02-10 11:35:00,31.75,31.75,31.72,31.72,50000.0,31.75,31.75,31.72,31.72,50000.0
2023-02-10 11:40:00,31.72,31.72,31.72,31.72,10000.0,31.72,31.72,31.72,31.72,10000.0
2023-02-10 11:45:00,31.7,31.7,31.67,31.67,35000.0,31.7,31.7,31.67,31.67,35000.0
2023-02-10 11:50:00,31.7,31.71,31.62,31.65,30000.0,31.7,31.71,31.62,31.65,30000.0
2023-02-10 11:55:00,31.67,31.7,31.62,31.62,75150.0,31.67,31.7,31.62,31.62,75150.0
2023-02-10 12:00:00,31.62,31.62,31.52,31.52,83600.0,31.62,31.62,31.52,31.52,83600.0
2023-02-10 12:05:00,31.51,31.55,31.51,31.54,47200.0,31.51,31.55,31.51,31.54,47200.0
2023-02-10 12:10:00,31.54,31.56,31.54,31.54,31900.0,31.54,31.56,31.54,31.54,31900.0
2023-02-10 12:15:00,31.52,31.6,31.52,31.59,140000.0,31.52,31.6,31.52,31.59,140000.0
2023-02-10 12:20:00,31.62,31.69,31.62,31.69,136250.0,31.62,31.69,31.62,31.69,136250.0
2023-02-10 12:25:00,31.7,31.7,31.68,31.7,60000.0,31.7,31.7,31.68,31.7,60000.0
2023-02-10 12:30:00,31.67,31.72,31.67,31.68,70450.0,31.67,31.72,31.67,31.68,70450.0
2023-02-10 12:35:00,31.72,31.72,31.68,31.68,55000.0,31.72,31.72,31.68,31.68,55000.0
2023-02-10 12:40:00,31.68,31.74,31.65,31.71,72650.0,31.68,31.74,31.65,31.71,72650.0
2023-02-10 12:45:00,31.71,31.71,31.68,31.69,40000.0,31.71,31.71,31.68,31.69,40000.0
2023-02-10 12:50:00,31.65,31.69,31.63,31.63,75000.0,31.65,31.69,31.63,31.63,75000.0
2023-02-10 12:55:00,31.66,31.66,31.61,31.66,45000.0,31.66,31.66,31.61,31.66,45000.0
2023-02-10 13:00:00,31.65,31.67,31.64,31.64,25000.0,31.65,31.67,31.64,31.64,25000.0
2023-02-10 13:05:00,31.67,31.67,31.65,31.67,40000.0,31.67,31.67,31.65,31.67,40000.0
2023-02-10 13:10:00,31.66,31.67,31.66,31.66,25000.0,31.66,31.67,31.66,31.66,25000.0
2023-02-10 13:15:00,31.69,31.72,31.69,31.72,58800.0,31.69,31.72,31.69,31.72,58800.0
2023-02-10 13:20:00,31.71,31.73,31.7,31.72,55000.0,31.71,31.73,31.7,31.72,55000.0
2023-02-10 13:25:00,31.7,31.7,31.65,31.66,45000.0,31.7,31.7,31.65,31.66,45000.0
2023-02-10 13:30:00,31.67,31.67,31.6,31.63,62500.0,31.67,31.67,31.6,31.63,62500.0
2023-02-10 13:35:00,31.62,31.63,31.59,31.6,60000.0,31.62,31.63,31.59,31.6,60000.0
2023-02-10 13:40:00,31.62,31.65,31.56,31.57,35000.0,31.62,31.65,31.56,31.57,35000.0
2023-02-10 13:45:00,31.57,31.57,31.55,31.57,15000.0,31.57,31.57,31.55,31.57,15000.0
2023-02-10 13:50:00,31.56,31.56,31.54,31.56,67300.0,31.56,31.56,31.54,31.56,67300.0
2023-02-10 13:55:00,31.56,31.6,31.56,31.6,10450.0,31.56,31.6,31.56,31.6,10450.0
2023-02-10 14:00:00,31.57,31.57,31.54,31.56,43000.0,31.57,31.57,31.54,31.56,43000.0
2023-02-10 14:05:00,31.56,31.57,31.55,31.56,55900.0,31.56,31.57,31.55,31.56,55900.0
2023-02-10 14:10:00,31.57,31.59,31.57,31.58,25000.0,31.57,31.59,31.57,31.58,25000.0
2023-02-10 14:15:00,31.6,31.6,31.54,31.55,139000.0,31.6,31.6,31.54,31.55,139000.0
2023-02-10 14:20:00,31.56,31.56,31.52,31.53,55000.0,31.56,31.56,31.52,31.53,55000.0
2023-02-10 14:25:00,31.54,31.54,31.46,31.48,47400.0,31.54,31.54,31.46,31.48,47400.0
2023-02-10 14:30:00,31.48,31.54,31.47,31.54,77500.0,31.48,31.54,31.47,31.54,77500.0
2023-02-10 14:35:00,31.56,31.56,31.52,31.55,57500.0,31.56,31.56,31.52,31.55,57500.0
2023-02-10 14:40:00,31.55,31.55,31.53,31.54,17500.0,31.55,31.55,31.53,31.54,17500.0
2023-02-10 14:45:00,31.53,31.56,31.5,31.56,101650.0,31.53,31.56,31.5,31.56,101650.0
2023-02-10 14:50:00,31.56,31.58,31.56,31.57,50000.0,31.56,31.58,31.56,31.57,50000.0
2023-02-10 14:55:00,31.59,31.61,31.56,31.6,190000.0,31.59,31.61,31.56,31.6,190000.0
2023-02-10 15:00:00,31.61,31.66,31.61,31.64,70150.0,31.61,31.66,31.61,31.64,70150.0
2023-02-10 15:05:00,31.64,31.65,31.63,31.65,61100.0,31.64,31.65,31.63,31.65,61100.0
2023-02-10 15:10:00,31.64,31.66,31.62,31.62,48250.0,31.64,31.66,31.62,31.62,48250.0
2023-02-10 15:15:00,31.62,31.62,31.54,31.58,93000.0,31.62,31.62,31.54,31.58,93000.0
2023-02-10 15:20:00,31.56,31.57,31.55,31.56,100000.0,31.56,31.57,31.55,31.56,100000.0
2023-02-10 15:25:00,31.55,31.58,31.55,31.56,99050.0,31.55,31.58,31.55,31.56,99050.0
2023-02-10 15:30:00,31.58,31.6,31.56,31.58,189400.0,31.58,31.6,31.56,31.58,189400.0
2023-02-10 15:35:00,31.61,31.65,31.61,31.65,66300.0,31.61,31.65,31.61,31.65,66300.0
2023-02-10 15:40:00,31.66,31.68,31.64,31.66,70100.0,31.66,31.68,31.64,31.66,70100.0
2023-02-10 15:45:00,31.66,31.67,31.65,31.66,161650.0,31.66,31.67,31.65,31.66,161650.0
2023-02-10 15:50:00,31.64,31.68,31.63,31.66,200750.0,31.64,31.68,31.63,31.66,200750.0
2023-02-10 15:55:00,31.65,31.68,31.61,31.66,413900.0,31.65,31.68,31.61,31.66,413900.0
2023-02-13 09:30:00,31.79,31.79,31.69,31.79,98200.0,31.79,31.79,31.69,31.79,98200.0
2023-02-13 09:35:00,31.81,31.88,31.8,31.88,33650.0,31.81,31.88,31.8,31.88,33650.0
2023-02-13 09:40:00,31.86,31.89,31.86,31.89,78250.0,31.86,31.89,31.86,31.89,78250.0
2023-02-13 09:45:00,31.87,31.95,31.82,31.95,138450.0,31.87,31.95,31.82,31.95,138450.0
2023-02-13 09:50:00,31.99,32.02,31.94,32.02,86400.0,31.99,32.02,31.94,32.02,86400.0
2023-02-13 09:55:00,32.0,32.06,32.0,32.01,65000.0,32.0,32.06,32.0,32.01,65000.0
2023-02-13 10:00:00,32.03,32.06,32.02,32.05,40500.0,32.03,32.06,32.02,32.05,40500.0
2023-02-13 10:05:00,32.0,32.03,31.98,31.98,20000.0,32.0,32.03,31.98,31.98,20000.0
2023-02-13 10:10:00,31.97,32.05,31.97,32.04,55000.0,31.97,32.05,31.97,32.04,55000.0
2023-02-13 10:15:00,32.03,32.03,31.99,32.02,30000.0,32.03,32.03,31.99,32.02,30000.0
2023-02-13 10:20:00,32.06,32.08,32.03,32.03,45000.0,32.06,32.08,32.03,32.03,45000.0
2023-02-13 10:25:00,32.08,32.14,32.08,32.12,42150.0,32.08,32.14,32.08,32.12,42150.0
2023-02-13 10:30:00,32.11,32.14,32.07,32.1,50000.0,32.11,32.14,32.07,32.1,50000.0
2023-02-13 10:35:00,32.13,32.24,32.13,32.24,65000.0,32.13,32.24,32.13,32.24,65000.0
2023-02-13 10:40:00,32.22,32.33,32.2,32.33,222150.0,32.22,32.33,32.2,32.33,222150.0
2023-02-13 10:45:00,32.29,32.4,32.29,32.4,170850.0,32.29,32.4,32.29,32.4,170850.0
2023-02-13 10:50:00,32.4,32.52,32.4,32.52,203350.0,32.4,32.52,32.4,32.52,203350.0
2023-02-13 10:55:00,32.52,32.6,32.47,32.49,113950.0,32.52,32.6,32.47,32.49,113950.0
2023-02-13 11:00:00,32.51,32.51,32.47,32.51,81500.0,32.51,32.51,32.47,32.51,81500.0
2023-02-13 11:05:00,32.52,32.52,32.47,32.48,153450.0,32.52,32.52,32.47,32.48,153450.0
2023-02-13 11:10:00,32.48,32.48,32.29,32.36,191600.0,32.48,32.48,32.29,32.36,191600.0
2023-02-13 11:15:00,32.38,32.4,32.35,32.38,125350.0,32.38,32.4,32.35,32.38,125350.0
2023-02-13 11:20:00,32.36,32.36,32.35,32.35,28250.0,32.36,32.36,32.35,32.35,28250.0
2023-02-13 11:25:00,32.34,32.34,32.25,32.26,70000.0,32.34,32.34,32.25,32.26,70000.0
2023-02-13 11:30:00,32.3,32.32,32.28,32.3,50000.0,32.3,32.32,32.28,32.3,50000.0
2023-02-13 11:35:00,32.33,32.35,32.31,32.33,75000.0,32.33,32.35,32.31,32.33,75000.0
2023-02-13 11:40:00,32.36,32.43,32.35,32.43,49250.0,32.36,32.43,32.35,32.43,49250.0
2023-02-13 11:45:00,32.43,32.48,32.42,32.48,67500.0,32.43,32.48,32.42,32.48,67500.0
2023-02-13 11:50:00,32.44,32.45,32.43,32.45,29950.0,32.44,32.45,32.43,32.45,29950.0
2023-02-13 11:55:00,32.43,32.46,32.43,32.46,81500.0,32.43,32.46,32.43,32.46,81500.0
2023-02-13 12:00:00,32.43,32.52,32.43,32.52,50000.0,32.43,32.52,32.43,32.52,50000.0
2023-02-13 12:05:00,32.52,32.52,32.52,32.52,98050.0,32.52,32.52,32.52,32.52,98050.0
2023-02-13 12:10:00,32.46,32.51,32.45,32.48,45000.0,32.46,32.51,32.45,32.48,45000.0
2023-02-13 12:15:00,32.47,32.47,32.43,32.47,33300.0,32.47,32.47,32.43,32.47,33300.0
2023-02-13 12:20:00,32.41,32.44,32.39,32.39,20000.0,32.41,32.44,32.39,32.39,20000.0
2023-02-13 12:25:00,32.42,32.42,32.41,32.41,30000.0,32.42,32.42,32.41,32.41,30000.0
2023-02-13 12:30:00,32.44,32.44,32.44,32.44,15000.0,32.44,32.44,32.44,32.44,15000.0
2023-02-13 12:35:00,32.41,32.44,32.41,32.44,27400.0,32.41,32.44,32.41,32.44,27400.0
2023-02-13 12:40:00,32.45,32.46,32.44,32.44,25000.0,32.45,32.46,32.44,32.44,25000.0
2023-02-13 12:45:00,32.46,32.46,32.44,32.44,20000.0,32.46,32.46,32.44,32.44,20000.0
2023-02-13 12:50:00,32.41,32.45,32.41,32.45,55000.0,32.41,32.45,32.41,32.45,55000.0
2023-02-13 12:55:00,32.45,32.45,32.42,32.45,58350.0,32.45,32.45,32.42,32.45,58350.0
2023-02-13 13:00:00,32.43,32.44,32.4,32.42,95000.0,32.43,32.44,32.4,32.42,95000.0
2023-02-13 13:05:00,32.43,32.43,32.4,32.4,30400.0,32.43,32.43,32.4,32.4,30400.0
2023-02-13 13:10:00,32.39,32.46,32.39,32.46,21550.0,32.39,32.46,32.39,32.46,21550.0
2023-02-13 13:15:00,32.46,32.46,32.4,32.44,20250.0,32.46,32.46,32.4,32.44,20250.0
2023-02-13 13:20:00,32.46,32.46,32.46,32.46,12850.0,32.46,32.46,32.46,32.46,12850.0
2023-02-13 13:25:00,32.46,32.49,32.45,32.47,75000.0,32.46,32.49,32.45,32.47,75000.0
2023-02-13 13:30:00,32.49,32.53,32.48,32.48,45500.0,32.49,32.53,32.48,32.48,45500.0
2023-02-13 13:35:00,32.46,32.46,32.46,32.46,5000.0,32.46,32.46,32.46,32.46,5000.0
2023-02-13 13:40:00,32.43,32.43,32.43,32.43,9100.0,32.43,32.43,32.43,32.43,9100.0
2023-02-13 13:45:00,32.43,32.46,32.4,32.43,85300.0,32.43,32.46,32.4,32.43,85300.0
2023-02-13 13:50:00,32.46,32.46,32.44,32.46,36150.0,32.46,32.46,32.44,32.46,36150.0
2023-02-13 13:55:00,32.46,32.49,32.46,32.49,75000.0,32.46,32.49,32.46,32.49,75000.0
2023-02-13 14:00:00,32.52,32.52,32.52,32.52,5950.0,32.52,32.52,32.52,32.52,5950.0
2023-02-13 14:05:00,32.5,32.5,32.48,32.48,17500.0,32.5,32.5,32.48,32.48,17500.0
2023-02-13 14:10:00,32.47,32.47,32.43,32.43,24300.0,32.47,32.47,32.43,32.43,24300.0
2023-02-13 14:15:00,32.42,32.43,32.41,32.43,33250.0,32.42,32.43,32.41,32.43,33250.0
2023-02-13 14:20:00,32.41,32.43,32.34,32.37,35000.0,32.41,32.43,32.34,32.37,35000.0
2023-02-13 14:25:00,32.36,32.36,32.32,32.35,15000.0,32.36,32.36,32.32,32.35,15000.0
2023-02-13 14:30:00,32.37,32.37,32.35,32.35,45000.0,32.37,32.37,32.35,32.35,45000.0
2023-02-13 14:35:00,32.37,32.37,32.35,32.35,15000.0,32.37,32.37,32.35,32.35,15000.0
2023-02-13 14:40:00,32.34,32.34,32.25,32.28,50850.0,32.34,32.34,32.25,32.28,50850.0
2023-02-13 14:45:00,32.31,32.31,32.26,32.26,65450.0,32.31,32.31,32.26,32.26,65450.0
2023-02-13 14:50:00,32.28,32.3,32.28,32.3,16850.0,32.28,32.3,32.28,32.3,16850.0
2023-02-13 14:55:00,32.3,32.31,32.28,32.28,55000.0,32.3,32.31,32.28,32.28,55000.0
2023-02-13 15:00:00,32.29,32.29,32.24,32.29,113450.0,32.29,32.29,32.24,32.29,113450.0
2023-02-13 15:05:00,32.29,32.29,32.25,32.27,55000.0,32.29,32.29,32.25,32.27,55000.0
2023-02-13 15:10:00,32.29,32.29,32.27,32.28,40000.0,32.29,32.29,32.27,32.28,40000.0
2023-02-13 15:15:00,32.29,32.29,32.27,32.27,45000.0,32.29,32.29,32.27,32.27,45000.0
2023-02-13 15:20:00,32.27,32.27,32.25,32.25,50150.0,32.27,32.27,32.25,32.25,50150.0
2023-02-13 15:25:00,32.24,32.24,32.21,32.21,36750.0,32.24,32.24,32.21,32.21,36750.0
2023-02-13 15:30:00,32.22,32.27,32.22,32.27,20000.0,32.22,32.27,32.22,32.27,20000.0
2023-02-13 15:35:00,32.27,32.29,32.25,32.28,53000.0,32.27,32.29,32.25,32.28,53000.0
2023-02-13 15:40:00,32.27,32.27,32.27,32.27,5000.0,32.27,32.27,32.27,32.27,5000.0
2023-02-13 15:45:00,32.29,32.29,32.28,32.29,43100.0,32.29,32.29,32.28,32.29,43100.0
2023-02-13 15:50:00,32.29,32.29,32.22,32.26,225250.0,32.29,32.29,32.22,32.26,225250.0
2023-02-13 15:55:00,32.26,32.31,32.25,32.31,456700.0,32.26,32.31,32.25,32.31,456700.0
2023-02-14 09:30:00,32.25,32.25,32.09,32.18,155350.0,32.25,32.25,32.09,32.18,155350.0
2023-02-14 09:35:00,32.19,32.22,32.1,32.13,95000.0,32.19,32.22,32.1,32.13,95000.0
2023-02-14 09:40:00,32.05,32.19,32.05,32.19,25000.0,32.05,32.19,32.05,32.19,25000.0
2023-02-14 09:45:00,32.35,32.36,32.26,32.35,162900.0,32.35,32.36,32.26,32.35,162900.0
2023-02-14 09:50:00,32.35,32.4,32.32,32.39,115000.0,32.35,32.4,32.32,32.39,115000.0
2023-02-14 09:55:00,32.39,32.6,32.39,32.59,140800.0,32.39,32.6,32.39,32.59,140800.0
2023-02-14 10:00:00,32.54,32.76,32.54,32.63,332700.0,32.54,32.76,32.54,32.63,332700.0
2023-02-14 10:05:00,32.62,32.64,32.59,32.64,25000.0,32.62,32.64,32.59,32.64,25000.0
2023-02-14 10:10:00,32.64,32.7,32.64,32.68,55600.0,32.64,32.7,32.64,32.68,55600.0
2023-02-14 10:15:00,32.7,32.7,32.64,32.67,40550.0,32.7,32.7,32.64,32.67,40550.0
2023-02-14 10:20:00,32.67,32.68,32.65,32.65,50000.0,32.67,32.68,32.65,32.65,50000.0
2023-02-14 10:25:00,32.66,32.67,32.49,32.49,96250.0,32.66,32.67,32.49,32.49,96250.0
2023-02-14 10:30:00,32.48,32.5,32.37,32.4,78550.0,32.48,32.5,32.37,32.4,78550.0
2023-02-14 10:35:00,32.4,32.4,32.24,32.28,50000.0,32.4,32.4,32.24,32.28,50000.0
2023-02-14 10:40:00,32.26,32.26,32.2,32.26,78000.0,32.26,32.26,32.2,32.26,78000.0
2023-02-14 10:45:00,32.26,32.29,32.2,32.29,59750.0,32.26,32.29,32.2,32.29,59750.0
2023-02-14 10:50:00,32.34,32.34,32.33,32.33,15000.0,32.34,32.34,32.33,32.33,15000.0
2023-02-14 10:55:00,32.33,32.4,32.33,32.4,112500.0,32.33,32.4,32.33,32.4,112500.0
2023-02-14 11:00:00,32.41,32.48,32.41,32.47,40000.0,32.41,32.48,32.41,32.47,40000.0
2023-02-14 11:05:00,32.45,32.45,32.45,32.45,5000.0,32.45,32.45,32.45,32.45,5000.0
2023-02-14 11:10:00,32.44,32.46,32.44,32.46,10000.0,32.44,32.46,32.44,32.46,10000.0
2023-02-14 11:15:00,32.51,32.52,32.5,32.5,25000.0,32.51,32.52,32.5,32.5,25000.0
2023-02-14 11:20:00,32.5,32.5,32.47,32.5,25000.0,32.5,32.5,32.47,32.5,25000.0
2023-02-14 11:25:00,32.46,32.46,32.4,32.42,48700.0,32.46,32.46,32.4,32.42,48700.0
2023-02-14 11:30:00,32.37,32.37,32.26,32.26,37500.0,32.37,32.37,32.26,32.26,37500.0
2023-02-14 11:35:00,32.25,32.29,32.25,32.27,21550.0,32.25,32.29,32.25,32.27,21550.0
2023-02-14 11:40:00,32.29,32.29,32.29,32.29,5000.0,32.29,32.29,32.29,32.29,5000.0
2023-02-14 11:45:00,32.29,32.3,32.29,32.3,10000.0,32.29,32.3,32.29,32.3,10000.0
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 11:55:00,32.29,32.29,32.29,32.29,0.0,32.29,32.29,32.29,32.29,0.0
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 12:05:00,32.35,32.35,32.35,32.35,0.0,32.35,32.35,32.35,32.35,0.0
2023-02-14 12:10:00,32.42,32.42,32.41,32.41,53350.0,32.42,32.42,32.41,32.41,53350.0
2023-02-14 12:15:00,32.44,32.48,32.44,32.48,70000.0,32.44,32.48,32.44,32.48,70000.0
2023-02-14 12:20:00,32.48,32.52,32.47,32.5,138850.0,32.48,32.52,32.47,32.5,138850.0
2023-02-14 12:25:00,32.51,32.51,32.46,32.47,45000.0,32.51,32.51,32.46,32.47,45000.0
2023-02-14 12:30:00,32.47,32.47,32.47,32.47,53200.0,32.47,32.47,32.47,32.47,53200.0
2023-02-14 12:35:00,32.45,32.45,32.44,32.44,15950.0,32.45,32.45,32.44,32.44,15950.0
2023-02-14 12:40:00,32.48,32.48,32.47,32.47,20000.0,32.48,32.48,32.47,32.47,20000.0
2023-02-14 12:45:00,32.47,32.48,32.47,32.48,14250.0,32.47,32.48,32.47,32.48,14250.0
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 12:55:00,32.44,32.44,32.44,32.44,0.0,32.44,32.44,32.44,32.44,0.0
2023-02-14 13:00:00,32.5,32.64,32.5,32.64,33900.0,32.5,32.64,32.5,32.64,33900.0
2023-02-14 13:05:00,32.64,32.66,32.63,32.66,35000.0,32.64,32.66,32.63,32.66,35000.0
2023-02-14 13:10:00,32.63,32.66,32.63,32.66,25000.0,32.63,32.66,32.63,32.66,25000.0
2023-02-14 13:15:00,32.61,32.69,32.61,32.65,46000.0,32.61,32.69,32.61,32.65,46000.0
2023-02-14 13:20:00,32.66,32.66,32.63,32.66,105000.0,32.66,32.66,32.63,32.66,105000.0
2023-02-14 13:25:00,32.68,32.68,32.66,32.68,30000.0,32.68,32.68,32.66,32.68,30000.0
2023-02-14 13:30:00,32.72,32.72,32.69,32.71,40850.0,32.72,32.72,32.69,32.71,40850.0
2023-02-14 13:35:00,32.68,32.71,32.67,32.71,25000.0,32.68,32.71,32.67,32.71,25000.0
2023-02-14 13:40:00,32.71,32.71,32.71,32.71,0.0,32.71,32.71,32.71,32.71,0.0
2023-02-14 13:45:00,32.62,32.65,32.62,32.65,15000.0,32.62,32.65,32.62,32.65,15000.0
2023-02-14 13:50:00,32.65,32.69,32.65,32.68,146450.0,32.65,32.69,32.65,32.68,146450.0
2023-02-14 13:55:00,32.66,32.66,32.66,32.66,5000.0,32.66,32.66,32.66,32.66,5000.0
2023-02-14 14:00:00,32.72,32.73,32.72,32.73,40850.0,32.72,32.73,32.72,32.73,40850.0
2023-02-14 14:05:00,32.7,32.7,32.65,32.65,26200.0,32.7,32.7,32.65,32.65,26200.0
2023-02-14 14:10:00,32.69,32.7,32.68,32.69,35000.0,32.69,32.7,32.68,32.69,35000.0
2023-02-14 14:15:00,32.7,32.7,32.7,32.7,50000.0,32.7,32.7,32.7,32.7,50000.0
2023-02-14 14:20:00,32.68,32.68,32.68,32.68,10350.0,32.68,32.68,32.68,32.68,10350.0
2023-02-14 14:25:00,32.69,32.69,32.62,32.62,40000.0,32.69,32.69,32.62,32.62,40000.0
2023-02-14 14:30:00,32.64,32.67,32.64,32.67,20000.0,32.64,32.67,32.64,32.67,20000.0
2023-02-14 14:35:00,32.72,32.74,32.72,32.73,15000.0,32.72,32.74,32.72,32.73,15000.0
2023-02-14 14:40:00,32.72,32.74,32.71,32.71,37950.0,32.72,32.74,32.71,32.71,37950.0
2023-02-14 14:45:00,32.72,32.72,32.72,32.72,20000.0,32.72,32.72,32.72,32.72,20000.0
2023-02-14 14:50:00,32.74,32.76,32.74,32.74,96150.0,32.74,32.76,32.74,32.74,96150.0
2023-02-14 14:55:00,32.78,32.78,32.78,32.78,5000.0,32.78,32.78,32.78,32.78,5000.0
2023-02-14 15:00:00,32.77,32.8,32.76,32.76,40000.0,32.77,32.8,32.76,32.76,40000.0
2023-02-14 15:05:00,32.76,32.76,32.75,32.76,50000.0,32.76,32.76,32.75,32.76,50000.0
2023-02-14 15:10:00,32.75,32.77,32.73,32.77,83300.0,32.75,32.77,32.73,32.77,83300.0
2023-02-14 15:15:00,32.84,32.85,32.84,32.85,15000.0,32.84,32.85,32.84,32.85,15000.0
2023-02-14 15:20:00,32.86,32.88,32.86,32.87,22000.0,32.86,32.88,32.86,32.87,22000.0
2023-02-14 15:25:00,32.87,32.89,32.86,32.86,82100.0,32.87,32.89,32.86,32.86,82100.0
2023-02-14 15:30:00,32.86,32.96,32.86,32.96,115150.0,32.86,32.96,32.86,32.96,115150.0
2023-02-14 15:35:00,32.97,33.0,32.96,33.0,132500.0,32.97,33.0,32.96,33.0,132500.0
2023-02-14 15:40:00,33.0,33.0,32.98,32.99,110350.0,33.0,33.0,32.98,32.99,110350.0
2023-02-14 15:45:00,32.99,33.02,32.97,33.02,137750.0,32.99,33.02,32.97,33.02,137750.0
2023-02-14 15:50:00,33.02,33.02,32.93,32.96,155600.0,33.02,33.02,32.93,32.96,155600.0
2023-02-14 15:55:00,32.95,32.96,32.89,32.9,229800.0,32.95,32.96,32.89,32.9,229800.0
2023-02-15 09:30:00,33.0,33.0,32.94,32.94,145900.0,33.0,33.0,32.94,32.94,145900.0
2023-02-15 09:35:00,33.03,33.03,32.92,32.92,60000.0,33.03,33.03,32.92,32.92,60000.0
2023-02-15 09:40:00,32.95,32.98,32.88,32.98,40250.0,32.95,32.98,32.88,32.98,40250.0
2023-02-15 09:45:00,32.92,32.95,32.92,32.93,40000.0,32.92,32.95,32.92,32.93,40000.0
2023-02-15 09:50:00,32.93,32.93,32.74,32.74,20000.0,32.93,32.93,32.74,32.74,20000.0
2023-02-15 09:55:00,32.8,32.8,32.8,32.8,5000.0,32.8,32.8,32.8,32.8,5000.0
2023-02-15 10:00:00,32.82,32.88,32.79,32.88,20000.0,32.82,32.88,32.79,32.88,20000.0
2023-02-15 10:05:00,32.85,32.87,32.84,32.87,33400.0,32.85,32.87,32.84,32.87,33400.0
2023-02-15 10:10:00,32.87,32.87,32.87,32.87,0.0,32.87,32.87,32.87,32.87,0.0
2023-02-15 10:15:00,32.92,33.0,32.91,32.96,48800.0,32.92,33.0,32.91,32.96,48800.0
2023-02-15 10:20:00,32.91,32.95,32.91,32.95,10000.0,32.91,32.95,32.91,32.95,10000.0
2023-02-15 10:25:00,32.93,32.93,32.89,32.89,30000.0,32.93,32.93,32.89,32.89,30000.0
2023-02-15 10:30:00,32.88,32.91,32.88,32.91,15000.0,32.88,32.91,32.88,32.91,15000.0
2023-02-15 10:35:00,32.9,32.9,32.89,32.89,10000.0,32.9,32.9,32.89,32.89,10000.0
2023-02-15 10:40:00,32.92,33.0,32.92,32.92,98150.0,32.92,33.0,32.92,32.92,98150.0
2023-02-15 10:45:00,32.92,32.97,32.9,32.97,19850.0,32.92,32.97,32.9,32.97,19850.0
2023-02-15 10:50:00,33.0,33.0,32.94,32.94,10700.0,33.0,33.0,32.94,32.94,10700.0
2023-02-15 10:55:00,32.94,32.94,32.94,32.94,5000.0,32.94,32.94,32.94,32.94,5000.0
2023-02-15 11:00:00,32.93,32.96,32.93,32.96,15000.0,32.93,32.96,32.93,32.96,15000.0
2023-02-15 11:05:00,32.94,32.99,32.94,32.98,20000.0,32.94,32.99,32.94,32.98,20000.0
2023-02-15 11:10:00,32.93,33.01,32.93,33.0,107850.0,32.93,33.01,32.93,33.0,107850.0
2023-02-15 11:15:00,32.98,33.0,32.96,32.96,58600.0,32.98,33.0,32.96,32.96,58600.0
2023-02-15 11:20:00,32.98,32.98,32.96,32.96,20000.0,32.98,32.98,32.96,32.96,20000.0
2023-02-15 11:25:00,32.98,33.0,32.98,33.0,20000.0,32.98,33.0,32.98,33.0,20000.0
2023-02-15 11:30:00,32.98,33.0,32.94,32.99,85950.0,32.98,33.0,32.94,32.99,85950.0
2023-02-15 11:35:00,33.01,33.02,33.01,33.02,10000.0,33.01,33.02,33.01,33.02,10000.0
2023-02-15 11:40:00,33.04,33.07,33.04,33.07,16000.0,33.04,33.07,33.04,33.07,16000.0
2023-02-15 11:45:00,33.06,33.14,33.06,33.12,77350.0,33.06,33.14,33.06,33.12,77350.0
2023-02-15 11:50:00,33.12,33.12,33.12,33.12,10000.0,33.12,33.12,33.12,33.12,10000.0
2023-02-15 11:55:00,33.14,33.14,33.12,33.12,40000.0,33.14,33.14,33.12,33.12,40000.0
2023-02-15 12:00:00,33.1,33.11,33.1,33.11,10000.0,33.1,33.11,33.1,33.11,10000.0
2023-02-15 12:05:00,33.09,33.1,33.01,33.04,101500.0,33.09,33.1,33.01,33.04,101500.0
2023-02-15 12:10:00,33.04,33.05,33.03,33.05,25000.0,33.04,33.05,33.03,33.05,25000.0
2023-02-15 12:15:00,33.05,33.07,33.05,33.07,20000.0,33.05,33.07,33.05,33.07,20000.0
2023-02-15 12:20:00,33.04,33.04,33.04,33.04,10000.0,33.04,33.04,33.04,33.04,10000.0
2023-02-15 12:25:00,33.05,33.09,33.05,33.07,45800.0,33.05,33.09,33.05,33.07,45800.0
2023-02-15 12:30:00,33.07,33.08,33.07,33.07,35000.0,33.07,33.08,33.07,33.07,35000.0
2023-02-15 12:35:00,33.07,33.09,33.07,33.09,15000.0,33.07,33.09,33.07,33.09,15000.0
2023-02-15 12:40:00,33.08,33.12,33.08,33.12,20000.0,33.08,33.12,33.08,33.12,20000.0
2023-02-15 12:45:00,33.13,33.13,33.13,33.13,5000.0,33.13,33.13,33.13,33.13,5000.0
2023-02-15 12:50:00,33.13,33.15,33.13,33.15,10000.0,33.13,33.15,33.13,33.15,10000.0
2023-02-15 12:55:00,33.17,33.17,33.14,33.14,45000.0,33.17,33.17,33.14,33.14,45000.0
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 13:05:00,33.14,33.14,33.14,33.14,0.0,33.14,33.14,33.14,33.14,0.0
2023-02-15 13:10:00,33.14,33.15,33.14,33.15,38150.0,33.14,33.15,33.14,33.15,38150.0
2023-02-15 13:15:00,33.14,33.14,33.14,33.14,14300.0,33.14,33.14,33.14,33.14,14300.0
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 13:25:00,33.13,33.13,33.13,33.13,0.0,33.13,33.13,33.13,33.13,0.0
2023-02-15 13:30:00,33.15,33.16,33.15,33.16,20000.0,33.15,33.16,33.15,33.16,20000.0
2023-02-15 13:35:00,33.17,33.17,33.17,33.17,6250.0,33.17,33.17,33.17,33.17,6250.0
2023-02-15 13:40:00,33.18,33.22,33.18,33.2,50000.0,33.18,33.22,33.18,33.2,50000.0
2023-02-15 13:45:00,33.2,33.21,33.2,33.21,25000.0,33.2,33.21,33.2,33.21,25000.0
2023-02-15 13:50:00,33.17,33.17,33.16,33.17,23250.0,33.17,33.17,33.16,33.17,23250.0
2023-02-15 13:55:00,33.17,33.17,33.13,33.17,64100.0,33.17,33.17,33.13,33.17,64100.0
2023-02-15 14:00:00,33.17,33.19,33.17,33.19,10000.0,33.17,33.19,33.17,33.19,10000.0
2023-02-15 14:05:00,33.21,33.22,33.18,33.22,75000.0,33.21,33.22,33.18,33.22,75000.0
2023-02-15 14:10:00,33.21,33.24,33.21,33.24,20000.0,33.21,33.24,33.21,33.24,20000.0
2023-02-15 14:15:00,33.25,33.25,33.19,33.19,102700.0,33.25,33.25,33.19,33.19,102700.0
2023-02-15 14:20:00,33.21,33.21,33.21,33.21,5000.0,33.21,33.21,33.21,33.21,5000.0
2023-02-15 14:25:00,33.2,33.21,33.2,33.2,35000.0,33.2,33.21,33.2,33.2,35000.0
2023-02-15 14:30:00,33.2,33.27,33.18,33.27,152450.0,33.2,33.27,33.18,33.27,152450.0
2023-02-15 14:35:00,33.23,33.25,33.21,33.25,25000.0,33.23,33.25,33.21,33.25,25000.0
2023-02-15 14:40:00,33.23,33.26,33.23,33.26,30000.0,33.23,33.26,33.23,33.26,30000.0
2023-02-15 14:45:00,33.27,33.27,33.27,33.27,5000.0,33.27,33.27,33.27,33.27,5000.0
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 14:55:00,33.25,33.25,33.25,33.25,0.0,33.25,33.25,33.25,33.25,0.0
2023-02-15 15:00:00,33.22,33.28,33.22,33.28,15000.0,33.22,33.28,33.22,33.28,15000.0
2023-02-15 15:05:00,33.28,33.28,33.25,33.25,30450.0,33.28,33.28,33.25,33.25,30450.0
2023-02-15 15:10:00,33.27,33.27,33.25,33.26,25000.0,33.27,33.27,33.25,33.26,25000.0
2023-02-15 15:15:00,33.26,33.27,33.22,33.22,90000.0,33.26,33.27,33.22,33.22,90000.0
2023-02-15 15:20:00,33.22,33.22,33.2,33.2,10000.0,33.22,33.22,33.2,33.2,10000.0
2023-02-15 15:25:00,33.2,33.2,33.18,33.18,65000.0,33.2,33.2,33.18,33.18,65000.0
2023-02-15 15:30:00,33.17,33.22,33.17,33.22,135000.0,33.17,33.22,33.17,33.22,135000.0
2023-02-15 15:35:00,33.23,33.23,33.18,33.21,75000.0,33.23,33.23,33.18,33.21,75000.0
2023-02-15 15:40:00,33.21,33.21,33.13,33.16,163100.0,33.21,33.21,33.13,33.16,163100.0
2023-02-15 15:45:00,33.16,33.17,33.13,33.16,80000.0,33.16,33.17,33.13,33.16,80000.0
2023-02-15 15:50:00,33.16,33.18,33.11,33.14,164650.0,33.16,33.18,33.11,33.14,164650.0
2023-02-15 15:55:00,33.13,33.17,33.11,33.16,300200.0,33.13,33.17,33.11,33.16,300200.0
2023-02-16 09:30:00,32.85,32.85,32.8,32.8,148400.0,32.85,32.85,32.8,32.8,148400.0
2023-02-16 09:35:00,32.76,32.78,32.76,32.76,60400.0,32.76,32.78,32.76,32.76,60400.0
2023-02-16 09:40:00,32.77,32.77,32.7,32.77,32800.0,32.77,32.77,32.7,32.77,32800.0
2023-02-16 09:45:00,32.8,32.84,32.79,32.8,35050.0,32.8,32.84,32.79,32.8,35050.0
2023-02-16 09:50:00,32.8,32.91,32.8,32.91,111250.0,32.8,32.91,32.8,32.91,111250.0
2023-02-16 09:55:00,32.91,32.91,32.86,32.86,50000.0,32.91,32.91,32.86,32.86,50000.0
2023-02-16 10:00:00,32.86,32.86,32.77,32.78,50000.0,32.86,32.86,32.77,32.78,50000.0
2023-02-16 10:05:00,32.8,32.8,32.8,32.8,5000.0,32.8,32.8,32.8,32.8,5000.0
2023-02-16 10:10:00,32.8,32.88,32.8,32.88,45000.0,32.8,32.88,32.8,32.88,45000.0
2023-02-16 10:15:00,32.9,32.9,32.85,32.85,25000.0,32.9,32.9,32.85,32.85,25000.0
2023-02-16 10:20:00,32.87,32.93,32.87,32.87,65100.0,32.87,32.93,32.87,32.87,65100.0
2023-02-16 10:25:00,32.93,32.93,32.87,32.87,47450.0,32.93,32.93,32.87,32.87,47450.0
2023-02-16 10:30:00,32.9,32.9,32.85,32.85,70850.0,32.9,32.9,32.85,32.85,70850.0
2023-02-16 10:35:00,32.87,32.87,32.83,32.84,130000.0,32.87,32.87,32.83,32.84,130000.0
2023-02-16 10:40:00,32.84,32.91,32.84,32.9,95000.0,32.84,32.91,32.84,32.9,95000.0
2023-02-16 10:45:00,32.94,33.04,32.9,33.04,103300.0,32.94,33.04,32.9,33.04,103300.0
2023-02-16 10:50:00,33.04,33.04,32.98,33.0,72500.0,33.04,33.04,32.98,33.0,72500.0
2023-02-16 10:55:00,33.02,33.03,32.94,32.94,65000.0,33.02,33.03,32.94,32.94,65000.0
2023-02-16 11:00:00,32.97,33.07,32.97,33.02,100000.0,32.97,33.07,32.97,33.02,100000.0
2023-02-16 11:05:00,33.05,33.05,32.98,33.02,45000.0,33.05,33.05,32.98,33.02,45000.0
2023-02-16 11:10:00,33.02,33.02,33.02,33.02,0.0,33.02,33.02,33.02,33.02,0.0
2023-02-16 11:15:00,33.06,33.06,33.02,33.02,15000.0,33.06,33.06,33.02,33.02,15000.0
2023-02-16 11:20:00,33.02,33.05,33.02,33.05,15000.0,33.02,33.05,33.02,33.05,15000.0
2023-02-16 11:25:00,33.02,33.02,32.98,33.02,85200.0,33.02,33.02,32.98,33.02,85200.0
2023-02-16 11:30:00,33.02,33.04,33.02,33.02,45000.0,33.02,33.04,33.02,33.02,45000.0
2023-02-16 11:35:00,33.05,33.05,32.99,33.02,35000.0,33.05,33.05,32.99,33.02,35000.0
2023-02-16 11:40:00,33.01,33.01,33.01,33.01,5000.0,33.01,33.01,33.01,33.01,5000.0
2023-02-16 11:45:00,33.01,33.03,32.91,32.99,80350.0,33.01,33.03,32.91,32.99,80350.0
2023-02-16 11:50:00,32.95,32.95,32.91,32.93,30000.0,32.95,32.95,32.91,32.93,30000.0
2023-02-16 11:55:00,32.93,32.93,32.92,32.93,10000.0,32.93,32.93,32.92,32.93,10000.0
2023-02-16 12:00:00,32.93,32.93,32.89,32.89,10700.0,32.93,32.93,32.89,32.89,10700.0
2023-02-16 12:05:00,32.98,32.98,32.89,32.93,15500.0,32.98,32.98,32.89,32.93,15500.0
2023-02-16 12:10:00,32.94,32.94,32.88,32.88,15000.0,32.94,32.94,32.88,32.88,15000.0
2023-02-16 12:15:00,32.89,32.93,32.82,32.82,35000.0,32.89,32.93,32.82,32.82,35000.0
2023-02-16 12:20:00,32.85,32.85,32.84,32.84,16050.0,32.85,32.85,32.84,32.84,16050.0
2023-02-16 12:25:00,32.82,32.82,32.82,32.82,9550.0,32.82,32.82,32.82,32.82,9550.0
2023-02-16 12:30:00,32.88,32.88,32.88,32.88,5000.0,32.88,32.88,32.88,32.88,5000.0
2023-02-16 12:35:00,32.85,32.92,32.85,32.92,10000.0,32.85,32.92,32.85,32.92,10000.0
2023-02-16 12:40:00,32.92,32.92,32.92,32.92,10000.0,32.92,32.92,32.92,32.92,10000.0
2023-02-16 12:45:00,32.93,32.95,32.93,32.95,15000.0,32.93,32.95,32.93,32.95,15000.0
2023-02-16 12:50:00,32.98,32.98,32.92,32.92,20000.0,32.98,32.98,32.92,32.92,20000.0
2023-02-16 12:55:00,32.91,32.92,32.9,32.9,20000.0,32.91,32.92,32.9,32.9,20000.0
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 13:05:00,32.89,32.89,32.89,32.89,0.0,32.89,32.89,32.89,32.89,0.0
2023-02-16 13:10:00,32.89,32.89,32.89,32.89,0.0,32.89,32.89,32.89,32.89,0.0
2023-02-16 13:15:00,32.86,32.86,32.86,32.86,5000.0,32.86,32.86,32.86,32.86,5000.0
2023-02-16 13:20:00,32.88,32.88,32.86,32.86,38000.0,32.88,32.88,32.86,32.86,38000.0
2023-02-16 13:25:00,32.89,32.89,32.89,32.89,15000.0,32.89,32.89,32.89,32.89,15000.0
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 13:35:00,32.89,32.89,32.89,32.89,0.0,32.89,32.89,32.89,32.89,0.0
2023-02-16 13:40:00,32.9,32.94,32.9,32.9,35300.0,32.9,32.94,32.9,32.9,35300.0
2023-02-16 13:45:00,32.94,32.94,32.9,32.9,10000.0,32.94,32.94,32.9,32.9,10000.0
2023-02-16 13:50:00,32.94,32.96,32.93,32.93,250000.0,32.94,32.96,32.93,32.93,250000.0
2023-02-16 13:55:00,32.95,32.95,32.9,32.9,10000.0,32.95,32.95,32.9,32.9,10000.0
2023-02-16 14:00:00,32.95,32.97,32.95,32.97,15000.0,32.95,32.97,32.95,32.97,15000.0
2023-02-16 14:05:00,32.98,32.98,32.98,32.98,5000.0,32.98,32.98,32.98,32.98,5000.0
2023-02-16 14:10:00,32.92,32.94,32.91,32.91,60000.0,32.92,32.94,32.91,32.91,60000.0
2023-02-16 14:15:00,32.94,32.94,32.9,32.9,25000.0,32.94,32.94,32.9,32.9,25000.0
2023-02-16 14:20:00,32.9,32.9,32.84,32.86,30450.0,32.9,32.9,32.84,32.86,30450.0
2023-02-16 14:25:00,32.88,32.92,32.88,32.92,241900.0,32.88,32.92,32.88,32.92,241900.0
2023-02-16 14:30:00,32.9,32.97,32.9,32.9,34000.0,32.9,32.97,32.9,32.9,34000.0
2023-02-16 14:35:00,32.93,32.95,32.93,32.93,66100.0,32.93,32.95,32.93,32.93,66100.0
2023-02-16 14:40:00,32.89,32.89,32.88,32.88,10000.0,32.89,32.89,32.88,32.88,10000.0
2023-02-16 14:45:00,32.88,32.88,32.88,32.88,5000.0,32.88,32.88,32.88,32.88,5000.0
2023-02-16 14:50:00,32.9,32.9,32.88,32.88,25000.0,32.9,32.9,32.88,32.88,25000.0
2023-02-16 14:55:00,32.87,32.88,32.85,32.88,45000.0,32.87,32.88,32.85,32.88,45000.0
2023-02-16 15:00:00,32.84,32.84,32.79,32.79,104600.0,32.84,32.84,32.79,32.79,104600.0
2023-02-16 15:05:00,32.76,32.81,32.74,32.77,87400.0,32.76,32.81,32.74,32.77,87400.0
2023-02-16 15:10:00,32.79,32.79,32.72,32.73,84900.0,32.79,32.79,32.72,32.73,84900.0
2023-02-16 15:15:00,32.71,32.71,32.67,32.67,23250.0,32.71,32.71,32.67,32.67,23250.0
2023-02-16 15:20:00,32.66,32.66,32.59,32.6,46300.0,32.66,32.66,32.59,32.6,46300.0
2023-02-16 15:25:00,32.62,32.63,32.56,32.59,100000.0,32.62,32.63,32.56,32.59,100000.0
2023-02-16 15:30:00,32.52,32.53,32.48,32.53,30000.0,32.52,32.53,32.48,32.53,30000.0
2023-02-16 15:35:00,32.53,32.54,32.51,32.51,35050.0,32.53,32.54,32.51,32.51,35050.0
2023-02-16 15:40:00,32.52,32.54,32.48,32.53,97500.0,32.52,32.54,32.48,32.53,97500.0
2023-02-16 15:45:00,32.53,32.54,32.49,32.53,95250.0,32.53,32.54,32.49,32.53,95250.0
2023-02-16 15:50:00,32.51,32.53,32.49,32.51,121600.0,32.51,32.53,32.49,32.51,121600.0
2023-02-16 15:55:00,32.51,32.51,32.41,32.42,361900.0,32.51,32.51,32.41,32.42,361900.0
2023-02-17 09:30:00,32.19,32.2,32.16,32.18,193050.0,32.19,32.2,32.16,32.18,193050.0
2023-02-17 09:35:00,32.25,32.25,32.23,32.24,25000.0,32.25,32.25,32.23,32.24,25000.0
2023-02-17 09:40:00,32.21,32.21,32.17,32.2,27650.0,32.21,32.21,32.17,32.2,27650.0
2023-02-17 09:45:00,32.14,32.14,32.09,32.09,20000.0,32.14,32.14,32.09,32.09,20000.0
2023-02-17 09:50:00,32.14,32.14,32.1,32.1,26000.0,32.14,32.14,32.1,32.1,26000.0
2023-02-17 09:55:00,32.17,32.18,32.17,32.18,10000.0,32.17,32.18,32.17,32.18,10000.0
2023-02-17 10:00:00,32.21,32.32,32.19,32.32,50000.0,32.21,32.32,32.19,32.32,50000.0
2023-02-17 10:05:00,32.31,32.35,32.28,32.31,50000.0,32.31,32.35,32.28,32.31,50000.0
2023-02-17 10:10:00,32.28,32.38,32.28,32.35,45000.0,32.28,32.38,32.28,32.35,45000.0
2023-02-17 10:15:00,32.35,32.39,32.33,32.35,114700.0,32.35,32.39,32.33,32.35,114700.0
2023-02-17 10:20:00,32.33,32.37,32.33,32.33,57150.0,32.33,32.37,32.33,32.33,57150.0
2023-02-17 10:25:00,32.38,32.48,32.33,32.47,176200.0,32.38,32.48,32.33,32.47,176200.0
2023-02-17 10:30:00,32.47,32.5,32.36,32.36,106200.0,32.47,32.5,32.36,32.36,106200.0
2023-02-17 10:35:00,32.36,32.42,32.36,32.41,77850.0,32.36,32.42,32.36,32.41,77850.0
2023-02-17 10:40:00,32.34,32.34,32.25,32.25,33400.0,32.34,32.34,32.25,32.25,33400.0
2023-02-17 10:45:00,32.29,32.29,32.28,32.28,10000.0,32.29,32.29,32.28,32.28,10000.0
2023-02-17 10:50:00,32.28,32.28,32.26,32.26,25000.0,32.28,32.28,32.26,32.26,25000.0
2023-02-17 10:55:00,32.26,32.26,32.26,32.26,5000.0,32.26,32.26,32.26,32.26,5000.0
2023-02-17 11:00:00,32.21,32.22,32.18,32.18,20000.0,32.21,32.22,32.18,32.18,20000.0
2023-02-17 11:05:00,32.2,32.26,32.2,32.26,10000.0,32.2,32.26,32.2,32.26,10000.0
2023-02-17 11:10:00,32.21,32.21,32.21,32.21,5000.0,32.21,32.21,32.21,32.21,5000.0
2023-02-17 11:15:00,32.13,32.13,32.07,32.1,35000.0,32.13,32.13,32.07,32.1,35000.0
2023-02-17 11:20:00,32.09,32.13,32.09,32.13,10000.0,32.09,32.13,32.09,32.13,10000.0
2023-02-17 11:25:00,32.09,32.12,32.05,32.05,25000.0,32.09,32.12,32.05,32.05,25000.0
2023-02-17 11:30:00,32.07,32.07,32.05,32.05,10000.0,32.07,32.07,32.05,32.05,10000.0
2023-02-17 11:35:00,32.06,32.12,32.06,32.11,24950.0,32.06,32.12,32.06,32.11,24950.0
2023-02-17 11:40:00,32.14,32.14,32.09,32.11,52100.0,32.14,32.14,32.09,32.11,52100.0
2023-02-17 11:45:00,32.11,32.11,32.11,32.11,5000.0,32.11,32.11,32.11,32.11,5000.0
2023-02-17 11:50:00,32.11,32.11,32.11,32.11,5000.0,32.11,32.11,32.11,32.11,5000.0
2023-02-17 11:55:00,32.1,32.15,32.1,32.1,21850.0,32.1,32.15,32.1,32.1,21850.0
2023-02-17 12:00:00,32.17,32.17,32.16,32.16,12000.0,32.17,32.17,32.16,32.16,12000.0
2023-02-17 12:05:00,32.21,32.24,32.21,32.24,15000.0,32.21,32.24,32.21,32.24,15000.0
2023-02-17 12:10:00,32.24,32.24,32.24,32.24,0.0,32.24,32.24,32.24,32.24,0.0
2023-02-17 12:15:00,32.25,32.25,32.22,32.22,44100.0,32.25,32.25,32.22,32.22,44100.0
2023-02-17 12:20:00,32.28,32.28,32.28,32.28,5200.0,32.28,32.28,32.28,32.28,5200.0
2023-02-17 12:25:00,32.31,32.31,32.31,32.31,5000.0,32.31,32.31,32.31,32.31,5000.0
2023-02-17 12:30:00,32.31,32.31,32.31,32.31,19250.0,32.31,32.31,32.31,32.31,19250.0
2023-02-17 12:35:00,32.31,32.31,32.3,32.3,15000.0,32.31,32.31,32.3,32.3,15000.0
2023-02-17 12:40:00,32.28,32.28,32.25,32.25,10000.0,32.28,32.28,32.25,32.25,10000.0
2023-02-17 12:45:00,32.23,32.23,32.23,32.23,20000.0,32.23,32.23,32.23,32.23,20000.0
2023-02-17 12:50:00,32.23,32.24,32.21,32.21,20000.0,32.23,32.24,32.21,32.21,20000.0
2023-02-17 12:55:00,32.21,32.22,32.21,32.22,25750.0,32.21,32.22,32.21,32.22,25750.0
2023-02-17 13:00:00,32.22,32.22,32.17,32.17,42300.0,32.22,32.22,32.17,32.17,42300.0
2023-02-17 13:05:00,32.19,32.2,32.19,32.2,25000.0,32.19,32.2,32.19,32.2,25000.0
2023-02-17 13:10:00,32.2,32.24,32.2,32.21,49200.0,32.2,32.24,32.2,32.21,49200.0
2023-02-17 13:15:00,32.23,32.23,32.23,32.23,5000.0,32.23,32.23,32.23,32.23,5000.0
2023-02-17 13:20:00,32.23,32.23,32.23,32.23,0.0,32.23,32.23,32.23,32.23,0.0
2023-02-17 13:25:00,32.2,32.2,32.2,32.2,5000.0,32.2,32.2,32.2,32.2,5000.0
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 13:35:00,32.2,32.2,32.2,32.2,0.0,32.2,32.2,32.2,32.2,0.0
2023-02-17 13:40:00,32.2,32.2,32.2,32.2,0.0,32.2,32.2,32.2,32.2,0.0
2023-02-17 13:45:00,32.2,32.22,32.2,32.22,15000.0,32.2,32.22,32.2,32.22,15000.0
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 13:55:00,32.21,32.21,32.21,32.21,0.0,32.21,32.21,32.21,32.21,0.0
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 14:05:00,32.24,32.24,32.24,32.24,0.0,32.24,32.24,32.24,32.24,0.0
2023-02-17 14:10:00,32.22,32.22,32.22,32.22,25000.0,32.22,32.22,32.22,32.22,25000.0
2023-02-17 14:15:00,32.21,32.21,32.19,32.19,25000.0,32.21,32.21,32.19,32.19,25000.0
2023-02-17 14:20:00,32.24,32.26,32.24,32.26,35000.0,32.24,32.26,32.24,32.26,35000.0
2023-02-17 14:25:00,32.24,32.24,32.24,32.24,5000.0,32.24,32.24,32.24,32.24,5000.0
2023-02-17 14:30:00,32.27,32.3,32.27,32.3,52500.0,32.27,32.3,32.27,32.3,52500.0
2023-02-17 14:35:00,32.31,32.31,32.31,32.31,5000.0,32.31,32.31,32.31,32.31,5000.0
2023-02-17 14:40:00,32.3,32.3,32.29,32.29,10000.0,32.3,32.3,32.29,32.29,10000.0
2023-02-17 14:45:00,32.33,32.33,32.32,32.32,10000.0,32.33,32.33,32.32,32.32,10000.0
2023-02-17 14:50:00,32.32,32.38,32.32,32.38,10000.0,32.32,32.38,32.32,32.38,10000.0
2023-02-17 14:55:00,32.38,32.41,32.36,32.41,98250.0,32.38,32.41,32.36,32.41,98250.0
2023-02-17 15:00:00,32.41,32.41,32.39,32.39,55000.0,32.41,32.41,32.39,32.39,55000.0
2023-02-17 15:05:00,32.41,32.41,32.41,32.41,12000.0,32.41,32.41,32.41,32.41,12000.0
2023-02-17 15:10:00,32.37,32.37,32.36,32.37,22500.0,32.37,32.37,32.36,32.37,22500.0
2023-02-17 15:15:00,32.37,32.41,32.37,32.38,59300.0,32.37,32.41,32.37,32.38,59300.0
2023-02-17 15:20:00,32.36,32.38,32.36,32.38,15100.0,32.36,32.38,32.36,32.38,15100.0
2023-02-17 15:25:00,32.39,32.4,32.34,32.34,50000.0,32.39,32.4,32.34,32.34,50000.0
2023-02-17 15:30:00,32.32,32.37,32.32,32.34,36350.0,32.32,32.37,32.32,32.34,36350.0
2023-02-17 15:35:00,32.36,32.37,32.33,32.33,40000.0,32.36,32.37,32.33,32.33,40000.0
2023-02-17 15:40:00,32.34,32.34,32.33,32.33,32450.0,32.34,32.34,32.33,32.33,32450.0
2023-02-17 15:45:00,32.33,32.34,32.31,32.31,120000.0,32.33,32.34,32.31,32.31,120000.0
2023-02-17 15:50:00,32.32,32.36,32.32,32.35,120750.0,32.32,32.36,32.32,32.35,120750.0
2023-02-17 15:55:00,32.35,32.38,32.33,32.36,207050.0,32.35,32.38,32.33,32.36,207050.0
2023-02-21 09:30:00,32.24,32.24,32.02,32.02,211600.0,32.24,32.24,32.02,32.02,211600.0
2023-02-21 09:35:00,32.15,32.15,32.13,32.13,10000.0,32.15,32.15,32.13,32.13,10000.0
2023-02-21 09:40:00,32.1,32.12,32.08,32.11,65750.0,32.1,32.12,32.08,32.11,65750.0
2023-02-21 09:45:00,32.1,32.1,31.94,31.94,46450.0,32.1,32.1,31.94,31.94,46450.0
2023-02-21 09:50:00,31.98,31.98,31.94,31.98,63100.0,31.98,31.98,31.94,31.98,63100.0
2023-02-21 09:55:00,31.88,31.92,31.86,31.86,46550.0,31.88,31.92,31.86,31.86,46550.0
2023-02-21 10:00:00,31.84,31.84,31.84,31.84,31250.0,31.84,31.84,31.84,31.84,31250.0
2023-02-21 10:05:00,31.87,31.87,31.75,31.76,52700.0,31.87,31.87,31.75,31.76,52700.0
2023-02-21 10:10:00,31.75,31.75,31.6,31.71,112600.0,31.75,31.75,31.6,31.71,112600.0
2023-02-21 10:15:00,31.66,31.72,31.62,31.68,65000.0,31.66,31.72,31.62,31.68,65000.0
2023-02-21 10:20:00,31.68,31.68,31.62,31.66,70000.0,31.68,31.68,31.62,31.66,70000.0
2023-02-21 10:25:00,31.64,31.64,31.5,31.5,164200.0,31.64,31.64,31.5,31.5,164200.0
2023-02-21 10:30:00,31.5,31.56,31.45,31.53,327000.0,31.5,31.56,31.45,31.53,327000.0
2023-02-21 10:35:00,31.53,31.56,31.48,31.48,130100.0,31.53,31.56,31.48,31.48,130100.0
2023-02-21 10:40:00,31.52,31.56,31.51,31.55,73550.0,31.52,31.56,31.51,31.55,73550.0
2023-02-21 10:45:00,31.54,31.61,31.54,31.61,43650.0,31.54,31.61,31.54,31.61,43650.0
2023-02-21 10:50:00,31.61,31.61,31.58,31.6,67400.0,31.61,31.61,31.58,31.6,67400.0
2023-02-21 10:55:00,31.58,31.58,31.58,31.58,5200.0,31.58,31.58,31.58,31.58,5200.0
2023-02-21 11:00:00,31.61,31.66,31.6,31.66,25000.0,31.61,31.66,31.6,31.66,25000.0
2023-02-21 11:05:00,31.66,31.7,31.64,31.7,36800.0,31.66,31.7,31.64,31.7,36800.0
2023-02-21 11:10:00,31.64,31.64,31.64,31.64,5000.0,31.64,31.64,31.64,31.64,5000.0
2023-02-21 11:15:00,31.62,31.62,31.51,31.58,125000.0,31.62,31.62,31.51,31.58,125000.0
2023-02-21 11:20:00,31.59,31.6,31.59,31.59,15000.0,31.59,31.6,31.59,31.59,15000.0
2023-02-21 11:25:00,31.58,31.6,31.57,31.6,20000.0,31.58,31.6,31.57,31.6,20000.0
2023-02-21 11:30:00,31.57,31.57,31.55,31.57,36850.0,31.57,31.57,31.55,31.57,36850.0
2023-02-21 11:35:00,31.56,31.56,31.56,31.56,5000.0,31.56,31.56,31.56,31.56,5000.0
2023-02-21 11:40:00,31.52,31.52,31.5,31.5,36850.0,31.52,31.52,31.5,31.5,36850.0
2023-02-21 11:45:00,31.49,31.49,31.44,31.48,62100.0,31.49,31.49,31.44,31.48,62100.0
2023-02-21 11:50:00,31.46,31.47,31.46,31.46,25000.0,31.46,31.47,31.46,31.46,25000.0
2023-02-21 11:55:00,31.44,31.44,31.37,31.37,85250.0,31.44,31.44,31.37,31.37,85250.0
2023-02-21 12:00:00,31.36,31.41,31.35,31.37,128300.0,31.36,31.41,31.35,31.37,128300.0
2023-02-21 12:05:00,31.4,31.45,31.38,31.4,103650.0,31.4,31.45,31.38,31.4,103650.0
2023-02-21 12:10:00,31.36,31.43,31.36,31.41,39800.0,31.36,31.43,31.36,31.41,39800.0
2023-02-21 12:15:00,31.41,31.44,31.39,31.44,15000.0,31.41,31.44,31.39,31.44,15000.0
2023-02-21 12:20:00,31.47,31.47,31.45,31.45,15000.0,31.47,31.47,31.45,31.45,15000.0
2023-02-21 12:25:00,31.42,31.45,31.42,31.45,10000.0,31.42,31.45,31.42,31.45,10000.0
2023-02-21 12:30:00,31.43,31.43,31.43,31.43,15000.0,31.43,31.43,31.43,31.43,15000.0
2023-02-21 12:35:00,31.45,31.49,31.45,31.47,45000.0,31.45,31.49,31.45,31.47,45000.0
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 12:45:00,31.47,31.47,31.47,31.47,0.0,31.47,31.47,31.47,31.47,0.0
2023-02-21 12:50:00,31.49,31.5,31.49,31.49,25000.0,31.49,31.5,31.49,31.49,25000.0
2023-02-21 12:55:00,31.5,31.5,31.5,31.5,10000.0,31.5,31.5,31.5,31.5,10000.0
2023-02-21 13:00:00,31.5,31.5,31.5,31.5,0.0,31.5,31.5,31.5,31.5,0.0
2023-02-21 13:05:00,31.44,31.47,31.44,31.47,15000.0,31.44,31.47,31.44,31.47,15000.0
2023-02-21 13:10:00,31.47,31.47,31.47,31.47,0.0,31.47,31.47,31.47,31.47,0.0
2023-02-21 13:15:00,31.44,31.44,31.44,31.44,10000.0,31.44,31.44,31.44,31.44,10000.0
2023-02-21 13:20:00,31.43,31.43,31.36,31.36,30000.0,31.43,31.43,31.36,31.36,30000.0
2023-02-21 13:25:00,31.38,31.4,31.37,31.37,45000.0,31.38,31.4,31.37,31.37,45000.0
2023-02-21 13:30:00,31.36,31.39,31.34,31.34,20000.0,31.36,31.39,31.34,31.34,20000.0
2023-02-21 13:35:00,31.33,31.35,31.33,31.35,25000.0,31.33,31.35,31.33,31.35,25000.0
2023-02-21 13:40:00,31.34,31.37,31.33,31.37,29450.0,31.34,31.37,31.33,31.37,29450.0
2023-02-21 13:45:00,31.38,31.4,31.37,31.4,79200.0,31.38,31.4,31.37,31.4,79200.0
2023-02-21 13:50:00,31.42,31.42,31.39,31.39,10000.0,31.42,31.42,31.39,31.39,10000.0
2023-02-21 13:55:00,31.43,31.43,31.4,31.4,15000.0,31.43,31.43,31.4,31.4,15000.0
2023-02-21 14:00:00,31.4,31.4,31.35,31.35,29900.0,31.4,31.4,31.35,31.35,29900.0
2023-02-21 14:05:00,31.36,31.36,31.32,31.32,30000.0,31.36,31.36,31.32,31.32,30000.0
2023-02-21 14:10:00,31.33,31.4,31.32,31.37,61450.0,31.33,31.4,31.32,31.37,61450.0
2023-02-21 14:15:00,31.37,31.38,31.37,31.38,22400.0,31.37,31.38,31.37,31.38,22400.0
2023-02-21 14:20:00,31.38,31.38,31.35,31.37,35000.0,31.38,31.38,31.35,31.37,35000.0
2023-02-21 14:25:00,31.38,31.42,31.38,31.42,50050.0,31.38,31.42,31.38,31.42,50050.0
2023-02-21 14:30:00,31.41,31.43,31.41,31.43,35000.0,31.41,31.43,31.41,31.43,35000.0
2023-02-21 14:35:00,31.43,31.43,31.43,31.43,7500.0,31.43,31.43,31.43,31.43,7500.0
2023-02-21 14:40:00,31.44,31.46,31.43,31.46,40000.0,31.44,31.46,31.43,31.46,40000.0
2023-02-21 14:45:00,31.49,31.5,31.44,31.44,30900.0,31.49,31.5,31.44,31.44,30900.0
2023-02-21 14:50:00,31.47,31.47,31.44,31.44,10000.0,31.47,31.47,31.44,31.44,10000.0
2023-02-21 14:55:00,31.43,31.45,31.41,31.44,25000.0,31.43,31.45,31.41,31.44,25000.0
2023-02-21 15:00:00,31.44,31.45,31.44,31.45,20000.0,31.44,31.45,31.44,31.45,20000.0
2023-02-21 15:05:00,31.48,31.48,31.44,31.44,37500.0,31.48,31.48,31.44,31.44,37500.0
2023-02-21 15:10:00,31.42,31.42,31.39,31.39,35000.0,31.42,31.42,31.39,31.39,35000.0
2023-02-21 15:15:00,31.38,31.41,31.38,31.39,34900.0,31.38,31.41,31.38,31.39,34900.0
2023-02-21 15:20:00,31.37,31.4,31.37,31.39,60100.0,31.37,31.4,31.37,31.39,60100.0
2023-02-21 15:25:00,31.4,31.41,31.38,31.38,90000.0,31.4,31.41,31.38,31.38,90000.0
2023-02-21 15:30:00,31.41,31.46,31.4,31.46,35000.0,31.41,31.46,31.4,31.46,35000.0
2023-02-21 15:35:00,31.46,31.46,31.42,31.42,40000.0,31.46,31.46,31.42,31.42,40000.0
2023-02-21 15:40:00,31.42,31.44,31.42,31.42,64350.0,31.42,31.44,31.42,31.42,64350.0
2023-02-21 15:45:00,31.44,31.45,31.4,31.4,133700.0,31.44,31.45,31.4,31.4,133700.0
2023-02-21 15:50:00,31.42,31.43,31.39,31.39,95250.0,31.42,31.43,31.39,31.39,95250.0
2023-02-21 15:55:00,31.4,31.4,31.37,31.39,152700.0,31.4,31.4,31.37,31.39,152700.0
2023-02-22 09:30:00,31.37,31.59,31.37,31.58,146100.0,31.37,31.59,31.37,31.58,146100.0
2023-02-22 09:35:00,31.56,31.58,31.47,31.53,30000.0,31.56,31.58,31.47,31.53,30000.0
2023-02-22 09:40:00,31.54,31.59,31.52,31.53,50000.0,31.54,31.59,31.52,31.53,50000.0
2023-02-22 09:45:00,31.57,31.6,31.54,31.55,56300.0,31.57,31.6,31.54,31.55,56300.0
2023-02-22 09:50:00,31.52,31.54,31.45,31.45,40000.0,31.52,31.54,31.45,31.45,40000.0
2023-02-22 09:55:00,31.39,31.39,31.39,31.39,5000.0,31.39,31.39,31.39,31.39,5000.0
2023-02-22 10:00:00,31.31,31.31,31.21,31.24,15000.0,31.31,31.31,31.21,31.24,15000.0
2023-02-22 10:05:00,31.3,31.3,31.3,31.3,5000.0,31.3,31.3,31.3,31.3,5000.0
2023-02-22 10:10:00,31.25,31.25,31.16,31.24,82900.0,31.25,31.25,31.16,31.24,82900.0
2023-02-22 10:15:00,31.2,31.21,31.18,31.19,40450.0,31.2,31.21,31.18,31.19,40450.0
2023-02-22 10:20:00,31.25,31.25,31.25,31.25,5000.0,31.25,31.25,31.25,31.25,5000.0
2023-02-22 10:25:00,31.21,31.24,31.21,31.22,50000.0,31.21,31.24,31.21,31.22,50000.0
2023-02-22 10:30:00,31.19,31.19,31.07,31.1,56000.0,31.19,31.19,31.07,31.1,56000.0
2023-02-22 10:35:00,31.11,31.12,31.08,31.08,48950.0,31.11,31.12,31.08,31.08,48950.0
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 10:45:00,31.16,31.16,31.16,31.16,0.0,31.16,31.16,31.16,31.16,0.0
2023-02-22 10:50:00,31.17,31.17,31.17,31.17,5000.0,31.17,31.17,31.17,31.17,5000.0
2023-02-22 10:55:00,31.16,31.19,31.16,31.19,15000.0,31.16,31.19,31.16,31.19,15000.0
2023-02-22 11:00:00,31.24,31.24,31.22,31.22,25000.0,31.24,31.24,31.22,31.22,25000.0
2023-02-22 11:05:00,31.21,31.21,31.17,31.17,61500.0,31.21,31.21,31.17,31.17,61500.0
2023-02-22 11:10:00,31.13,31.13,31.13,31.13,7500.0,31.13,31.13,31.13,31.13,7500.0
2023-02-22 11:15:00,31.05,31.11,31.05,31.07,45000.0,31.05,31.11,31.05,31.07,45000.0
2023-02-22 11:20:00,31.07,31.11,31.07,31.07,60050.0,31.07,31.11,31.07,31.07,60050.0
2023-02-22 11:25:00,31.12,31.12,31.09,31.1,40000.0,31.12,31.12,31.09,31.1,40000.0
2023-02-22 11:30:00,31.14,31.14,31.14,31.14,27100.0,31.14,31.14,31.14,31.14,27100.0
2023-02-22 11:35:00,31.1,31.1,31.09,31.09,15000.0,31.1,31.1,31.09,31.09,15000.0
2023-02-22 11:40:00,31.12,31.13,31.1,31.11,25000.0,31.12,31.13,31.1,31.11,25000.0
2023-02-22 11:45:00,31.12,31.12,31.08,31.08,36850.0,31.12,31.12,31.08,31.08,36850.0
2023-02-22 11:50:00,31.1,31.1,31.05,31.05,45000.0,31.1,31.1,31.05,31.05,45000.0
2023-02-22 11:55:00,31.05,31.13,31.05,31.13,45000.0,31.05,31.13,31.05,31.13,45000.0
2023-02-22 12:00:00,31.13,31.13,31.13,31.13,0.0,31.13,31.13,31.13,31.13,0.0
2023-02-22 12:05:00,31.13,31.13,31.11,31.11,15000.0,31.13,31.13,31.11,31.11,15000.0
2023-02-22 12:10:00,31.09,31.09,30.94,30.94,154350.0,31.09,31.09,30.94,30.94,154350.0
2023-02-22 12:15:00,30.95,31.05,30.95,31.05,118000.0,30.95,31.05,30.95,31.05,118000.0
2023-02-22 12:20:00,31.08,31.1,31.07,31.07,79900.0,31.08,31.1,31.07,31.07,79900.0
2023-02-22 12:25:00,31.07,31.07,31.01,31.06,80000.0,31.07,31.07,31.01,31.06,80000.0
2023-02-22 12:30:00,31.03,31.07,31.03,31.07,43000.0,31.03,31.07,31.03,31.07,43000.0
2023-02-22 12:35:00,31.05,31.11,31.04,31.11,45000.0,31.05,31.11,31.04,31.11,45000.0
2023-02-22 12:40:00,31.13,31.13,31.13,31.13,5000.0,31.13,31.13,31.13,31.13,5000.0
2023-02-22 12:45:00,31.13,31.18,31.13,31.18,15000.0,31.13,31.18,31.13,31.18,15000.0
2023-02-22 12:50:00,31.18,31.18,31.18,31.18,0.0,31.18,31.18,31.18,31.18,0.0
2023-02-22 12:55:00,31.23,31.23,31.23,31.23,5000.0,31.23,31.23,31.23,31.23,5000.0
2023-02-22 13:00:00,31.23,31.25,31.17,31.17,37800.0,31.23,31.25,31.17,31.17,37800.0
2023-02-22 13:05:00,31.22,31.24,31.22,31.24,69800.0,31.22,31.24,31.22,31.24,69800.0
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 13:15:00,31.21,31.21,31.21,31.21,0.0,31.21,31.21,31.21,31.21,0.0
2023-02-22 13:20:00,31.23,31.23,31.21,31.23,20000.0,31.23,31.23,31.21,31.23,20000.0
2023-02-22 13:25:00,31.24,31.26,31.24,31.26,25000.0,31.24,31.26,31.24,31.26,25000.0
2023-02-22 13:30:00,31.27,31.27,31.21,31.21,15300.0,31.27,31.27,31.21,31.21,15300.0
2023-02-22 13:35:00,31.22,31.23,31.19,31.2,75700.0,31.22,31.23,31.19,31.2,75700.0
2023-02-22 13:40:00,31.2,31.2,31.2,31.2,5000.0,31.2,31.2,31.2,31.2,5000.0
2023-02-22 13:45:00,31.19,31.2,31.15,31.2,30000.0,31.19,31.2,31.15,31.2,30000.0
2023-02-22 13:50:00,31.16,31.16,31.15,31.15,20000.0,31.16,31.16,31.15,31.15,20000.0
2023-02-22 13:55:00,31.17,31.17,31.16,31.16,30000.0,31.17,31.17,31.16,31.16,30000.0
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 14:05:00,31.07,31.07,31.07,31.07,0.0,31.07,31.07,31.07,31.07,0.0
2023-02-22 14:10:00,31.15,31.17,31.09,31.09,30000.0,31.15,31.17,31.09,31.09,30000.0
2023-02-22 14:15:00,31.11,31.13,31.11,31.13,15000.0,31.11,31.13,31.11,31.13,15000.0
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 14:25:00,31.17,31.17,31.17,31.17,0.0,31.17,31.17,31.17,31.17,0.0
2023-02-22 14:30:00,31.1,31.1,31.01,31.07,45000.0,31.1,31.1,31.01,31.07,45000.0
2023-02-22 14:35:00,31.05,31.07,31.03,31.03,70000.0,31.05,31.07,31.03,31.03,70000.0
2023-02-22 14:40:00,31.02,31.03,30.96,30.99,85000.0,31.02,31.03,30.96,30.99,85000.0
2023-02-22 14:45:00,30.98,31.07,30.98,31.06,108000.0,30.98,31.07,30.98,31.06,108000.0
2023-02-22 14:50:00,31.05,31.06,31.05,31.06,25000.0,31.05,31.06,31.05,31.06,25000.0
2023-02-22 14:55:00,31.02,31.02,31.0,31.0,20000.0,31.02,31.02,31.0,31.0,20000.0
2023-02-22 15:00:00,30.96,30.96,30.95,30.96,30000.0,30.96,30.96,30.95,30.96,30000.0
2023-02-22 15:05:00,31.0,31.02,30.97,31.02,50100.0,31.0,31.02,30.97,31.02,50100.0
2023-02-22 15:10:00,31.03,31.04,31.0,31.02,67350.0,31.03,31.04,31.0,31.02,67350.0
2023-02-22 15:15:00,31.04,31.04,31.03,31.03,55100.0,31.04,31.04,31.03,31.03,55100.0
2023-02-22 15:20:00,31.02,31.02,30.99,31.0,25100.0,31.02,31.02,30.99,31.0,25100.0
2023-02-22 15:25:00,31.02,31.02,31.0,31.0,39000.0,31.02,31.02,31.0,31.0,39000.0
2023-02-22 15:30:00,31.0,31.04,31.0,31.04,30000.0,31.0,31.04,31.0,31.04,30000.0
2023-02-22 15:35:00,31.07,31.07,31.02,31.03,25000.0,31.07,31.07,31.02,31.03,25000.0
2023-02-22 15:40:00,31.03,31.07,31.03,31.05,36000.0,31.03,31.07,31.03,31.05,36000.0
2023-02-22 15:45:00,31.07,31.09,31.07,31.09,15000.0,31.07,31.09,31.07,31.09,15000.0
2023-02-22 15:50:00,31.08,31.13,31.08,31.11,26100.0,31.08,31.13,31.08,31.11,26100.0
2023-02-22 15:55:00,31.13,31.13,31.03,31.04,490100.0,31.13,31.13,31.03,31.04,490100.0
2023-02-23 09:30:00,31.14,31.14,30.93,30.93,140850.0,31.14,31.14,30.93,30.93,140850.0
2023-02-23 09:35:00,30.96,30.96,30.84,30.89,45000.0,30.96,30.96,30.84,30.89,45000.0
2023-02-23 09:40:00,30.92,31.06,30.92,30.98,75000.0,30.92,31.06,30.92,30.98,75000.0
2023-02-23 09:45:00,30.98,31.07,30.97,31.07,40000.0,30.98,31.07,30.97,31.07,40000.0
2023-02-23 09:50:00,31.04,31.07,31.0,31.07,56050.0,31.04,31.07,31.0,31.07,56050.0
2023-02-23 09:55:00,31.08,31.08,30.9,30.9,20000.0,31.08,31.08,30.9,30.9,20000.0
2023-02-23 10:00:00,30.97,31.05,30.97,31.01,65000.0,30.97,31.05,30.97,31.01,65000.0
2023-02-23 10:05:00,31.01,31.01,30.92,30.92,45000.0,31.01,31.01,30.92,30.92,45000.0
2023-02-23 10:10:00,31.02,31.02,30.94,30.97,122150.0,31.02,31.02,30.94,30.97,122150.0
2023-02-23 10:15:00,31.09,31.09,30.97,30.99,57500.0,31.09,31.09,30.97,30.99,57500.0
2023-02-23 10:20:00,30.99,31.03,30.99,31.0,35000.0,30.99,31.03,30.99,31.0,35000.0
2023-02-23 10:25:00,31.02,31.02,31.02,31.02,5000.0,31.02,31.02,31.02,31.02,5000.0
2023-02-23 10:30:00,31.05,31.05,30.95,31.0,85850.0,31.05,31.05,30.95,31.0,85850.0
2023-02-23 10:35:00,30.95,30.96,30.95,30.95,15000.0,30.95,30.96,30.95,30.95,15000.0
2023-02-23 10:40:00,30.93,30.93,30.88,30.92,35000.0,30.93,30.93,30.88,30.92,35000.0
2023-02-23 10:45:00,30.88,30.88,30.68,30.68,85550.0,30.88,30.88,30.68,30.68,85550.0
2023-02-23 10:50:00,30.71,30.76,30.7,30.72,102500.0,30.71,30.76,30.7,30.72,102500.0
2023-02-23 10:55:00,30.71,30.74,30.71,30.71,54600.0,30.71,30.74,30.71,30.71,54600.0
2023-02-23 11:00:00,30.68,30.76,30.68,30.7,23000.0,30.68,30.76,30.68,30.7,23000.0
2023-02-23 11:05:00,30.72,30.72,30.66,30.66,35000.0,30.72,30.72,30.66,30.66,35000.0
2023-02-23 11:10:00,30.64,30.67,30.64,30.65,25000.0,30.64,30.67,30.64,30.65,25000.0
2023-02-23 11:15:00,30.63,30.67,30.62,30.63,25750.0,30.63,30.67,30.62,30.63,25750.0
2023-02-23 11:20:00,30.6,30.6,30.52,30.54,32500.0,30.6,30.6,30.52,30.54,32500.0
2023-02-23 11:25:00,30.56,30.6,30.56,30.58,15000.0,30.56,30.6,30.56,30.58,15000.0
2023-02-23 11:30:00,30.6,30.6,30.57,30.57,20000.0,30.6,30.6,30.57,30.57,20000.0
2023-02-23 11:35:00,30.57,30.57,30.55,30.55,25000.0,30.57,30.57,30.55,30.55,25000.0
2023-02-23 11:40:00,30.53,30.53,30.44,30.44,82500.0,30.53,30.53,30.44,30.44,82500.0
2023-02-23 11:45:00,30.46,30.53,30.43,30.48,56000.0,30.46,30.53,30.43,30.48,56000.0
2023-02-23 11:50:00,30.51,30.51,30.48,30.48,20000.0,30.51,30.51,30.48,30.48,20000.0
2023-02-23 11:55:00,30.45,30.49,30.42,30.45,49950.0,30.45,30.49,30.42,30.45,49950.0
2023-02-23 12:00:00,30.46,30.47,30.44,30.46,40000.0,30.46,30.47,30.44,30.46,40000.0
2023-02-23 12:05:00,30.46,30.46,30.41,30.41,25000.0,30.46,30.46,30.41,30.41,25000.0
2023-02-23 12:10:00,30.4,30.4,30.4,30.4,14000.0,30.4,30.4,30.4,30.4,14000.0
2023-02-23 12:15:00,30.4,30.44,30.4,30.42,20000.0,30.4,30.44,30.4,30.42,20000.0
2023-02-23 12:20:00,30.44,30.44,30.44,30.44,5000.0,30.44,30.44,30.44,30.44,5000.0
2023-02-23 12:25:00,30.45,30.51,30.45,30.49,252350.0,30.45,30.51,30.45,30.49,252350.0
2023-02-23 12:30:00,30.49,30.52,30.49,30.52,20000.0,30.49,30.52,30.49,30.52,20000.0
2023-02-23 12:35:00,30.51,30.57,30.51,30.57,30900.0,30.51,30.57,30.51,30.57,30900.0
2023-02-23 12:40:00,30.54,30.54,30.54,30.54,15000.0,30.54,30.54,30.54,30.54,15000.0
2023-02-23 12:45:00,30.55,30.55,30.47,30.51,77400.0,30.55,30.55,30.47,30.51,77400.0
2023-02-23 12:50:00,30.51,30.51,30.51,30.51,15000.0,30.51,30.51,30.51,30.51,15000.0
2023-02-23 12:55:00,30.5,30.5,30.48,30.49,50900.0,30.5,30.5,30.48,30.49,50900.0
2023-02-23 13:00:00,30.52,30.52,30.5,30.5,10000.0,30.52,30.52,30.5,30.5,10000.0
2023-02-23 13:05:00,30.51,30.51,30.51,30.51,25000.0,30.51,30.51,30.51,30.51,25000.0
2023-02-23 13:10:00,30.52,30.52,30.52,30.52,5000.0,30.52,30.52,30.52,30.52,5000.0
2023-02-23 13:15:00,30.51,30.51,30.46,30.47,45000.0,30.51,30.51,30.46,30.47,45000.0
2023-02-23 13:20:00,30.5,30.5,30.5,30.5,5000.0,30.5,30.5,30.5,30.5,5000.0
2023-02-23 13:25:00,30.48,30.5,30.47,30.5,390200.0,30.48,30.5,30.47,30.5,390200.0
2023-02-23 13:30:00,30.49,30.5,30.46,30.5,70000.0,30.49,30.5,30.46,30.5,70000.0
2023-02-23 13:35:00,30.51,30.55,30.51,30.55,95000.0,30.51,30.55,30.51,30.55,95000.0
2023-02-23 13:40:00,30.58,30.59,30.56,30.58,47400.0,30.58,30.59,30.56,30.58,47400.0
2023-02-23 13:45:00,30.57,30.58,30.57,30.58,28750.0,30.57,30.58,30.57,30.58,28750.0
2023-02-23 13:50:00,30.6,30.63,30.6,30.62,25000.0,30.6,30.63,30.6,30.62,25000.0
2023-02-23 13:55:00,30.6,30.6,30.56,30.56,25000.0,30.6,30.6,30.56,30.56,25000.0
2023-02-23 14:00:00,30.59,30.59,30.59,30.59,5000.0,30.59,30.59,30.59,30.59,5000.0
2023-02-23 14:05:00,30.65,30.65,30.6,30.62,46900.0,30.65,30.65,30.6,30.62,46900.0
2023-02-23 14:10:00,30.62,30.63,30.62,30.63,132500.0,30.62,30.63,30.62,30.63,132500.0
2023-02-23 14:15:00,30.63,30.66,30.62,30.66,123250.0,30.63,30.66,30.62,30.66,123250.0
2023-02-23 14:20:00,30.66,30.66,30.64,30.66,35000.0,30.66,30.66,30.64,30.66,35000.0
2023-02-23 14:25:00,30.67,30.68,30.63,30.63,85000.0,30.67,30.68,30.63,30.63,85000.0
2023-02-23 14:30:00,30.64,30.67,30.64,30.64,100000.0,30.64,30.67,30.64,30.64,100000.0
2023-02-23 14:35:00,30.66,30.68,30.63,30.63,50000.0,30.66,30.68,30.63,30.63,50000.0
2023-02-23 14:40:00,30.64,30.64,30.61,30.64,43250.0,30.64,30.64,30.61,30.64,43250.0
2023-02-23 14:45:00,30.64,30.64,30.59,30.6,25000.0,30.64,30.64,30.59,30.6,25000.0
2023-02-23 14:50:00,30.58,30.58,30.57,30.58,20000.0,30.58,30.58,30.57,30.58,20000.0
2023-02-23 14:55:00,30.6,30.6,30.51,30.51,57000.0,30.6,30.6,30.51,30.51,57000.0
2023-02-23 15:00:00,30.53,30.55,30.52,30.52,85000.0,30.53,30.55,30.52,30.52,85000.0
2023-02-23 15:05:00,30.58,30.61,30.57,30.61,97350.0,30.58,30.61,30.57,30.61,97350.0
2023-02-23 15:10:00,30.63,30.63,30.59,30.59,10000.0,30.63,30.63,30.59,30.59,10000.0
2023-02-23 15:15:00,30.61,30.63,30.61,30.61,40000.0,30.61,30.63,30.61,30.61,40000.0
2023-02-23 15:20:00,30.61,30.63,30.59,30.59,57500.0,30.61,30.63,30.59,30.59,57500.0
2023-02-23 15:25:00,30.6,30.63,30.6,30.63,25000.0,30.6,30.63,30.6,30.63,25000.0
2023-02-23 15:30:00,30.65,30.67,30.64,30.66,70000.0,30.65,30.67,30.64,30.66,70000.0
2023-02-23 15:35:00,30.63,30.64,30.62,30.62,30000.0,30.63,30.64,30.62,30.62,30000.0
2023-02-23 15:40:00,30.63,30.63,30.59,30.6,64000.0,30.63,30.63,30.59,30.6,64000.0
2023-02-23 15:45:00,30.6,30.6,30.52,30.52,215650.0,30.6,30.6,30.52,30.52,215650.0
2023-02-23 15:50:00,30.5,30.51,30.47,30.49,155400.0,30.5,30.51,30.47,30.49,155400.0
2023-02-23 15:55:00,30.48,30.51,30.43,30.46,644800.0,30.48,30.51,30.43,30.46,644800.0
2023-02-24 09:30:00,29.96,30.04,29.85,29.97,632100.0,29.96,30.04,29.85,29.97,632100.0
2023-02-24 09:35:00,29.91,30.06,29.91,30.06,180850.0,29.91,30.06,29.91,30.06,180850.0
2023-02-24 09:40:00,30.07,30.07,29.97,29.97,55000.0,30.07,30.07,29.97,29.97,55000.0
2023-02-24 09:45:00,29.89,29.89,29.89,29.89,30050.0,29.89,29.89,29.89,29.89,30050.0
2023-02-24 09:50:00,29.94,29.94,29.9,29.92,121400.0,29.94,29.94,29.9,29.92,121400.0
2023-02-24 09:55:00,29.93,29.94,29.87,29.87,71850.0,29.93,29.94,29.87,29.87,71850.0
2023-02-24 10:00:00,29.82,29.92,29.82,29.92,75000.0,29.82,29.92,29.82,29.92,75000.0
2023-02-24 10:05:00,29.88,29.88,29.82,29.85,84750.0,29.88,29.88,29.82,29.85,84750.0
2023-02-24 10:10:00,29.8,29.8,29.79,29.8,40000.0,29.8,29.8,29.79,29.8,40000.0
2023-02-24 10:15:00,29.8,29.8,29.73,29.76,55000.0,29.8,29.8,29.73,29.76,55000.0
2023-02-24 10:20:00,29.7,29.7,29.7,29.7,10250.0,29.7,29.7,29.7,29.7,10250.0
2023-02-24 10:25:00,29.7,29.71,29.69,29.69,53800.0,29.7,29.71,29.69,29.69,53800.0
2023-02-24 10:30:00,29.72,29.74,29.69,29.74,77300.0,29.72,29.74,29.69,29.74,77300.0
2023-02-24 10:35:00,29.75,29.75,29.72,29.73,45150.0,29.75,29.75,29.72,29.73,45150.0
2023-02-24 10:40:00,29.73,29.73,29.69,29.7,58000.0,29.73,29.73,29.69,29.7,58000.0
2023-02-24 10:45:00,29.7,29.7,29.65,29.65,49800.0,29.7,29.7,29.65,29.65,49800.0
2023-02-24 10:50:00,29.6,29.6,29.54,29.55,95000.0,29.6,29.6,29.54,29.55,95000.0
2023-02-24 10:55:00,29.54,29.56,29.52,29.55,82950.0,29.54,29.56,29.52,29.55,82950.0
2023-02-24 11:00:00,29.58,29.58,29.55,29.55,35100.0,29.58,29.58,29.55,29.55,35100.0
2023-02-24 11:05:00,29.58,29.63,29.56,29.63,83200.0,29.58,29.63,29.56,29.63,83200.0
2023-02-24 11:10:00,29.65,29.71,29.64,29.68,90000.0,29.65,29.71,29.64,29.68,90000.0
2023-02-24 11:15:00,29.67,29.69,29.65,29.68,30000.0,29.67,29.69,29.65,29.68,30000.0
2023-02-24 11:20:00,29.67,29.69,29.62,29.62,172700.0,29.67,29.69,29.62,29.62,172700.0
2023-02-24 11:25:00,29.65,29.68,29.63,29.63,140800.0,29.65,29.68,29.63,29.63,140800.0
2023-02-24 11:30:00,29.64,29.68,29.6,29.65,298950.0,29.64,29.68,29.6,29.65,298950.0
2023-02-24 11:35:00,29.63,29.63,29.59,29.59,35300.0,29.63,29.63,29.59,29.59,35300.0
2023-02-24 11:40:00,29.56,29.62,29.56,29.6,65000.0,29.56,29.62,29.56,29.6,65000.0
2023-02-24 11:45:00,29.62,29.64,29.58,29.59,99850.0,29.62,29.64,29.58,29.59,99850.0
2023-02-24 11:50:00,29.63,29.63,29.55,29.55,185500.0,29.63,29.63,29.55,29.55,185500.0
2023-02-24 11:55:00,29.56,29.59,29.55,29.55,179050.0,29.56,29.59,29.55,29.55,179050.0
2023-02-24 12:00:00,29.58,29.58,29.55,29.55,10000.0,29.58,29.58,29.55,29.55,10000.0
2023-02-24 12:05:00,29.57,29.57,29.52,29.55,58250.0,29.57,29.57,29.52,29.55,58250.0
2023-02-24 12:10:00,29.53,29.55,29.53,29.55,10450.0,29.53,29.55,29.53,29.55,10450.0
2023-02-24 12:15:00,29.57,29.58,29.56,29.56,25000.0,29.57,29.58,29.56,29.56,25000.0
2023-02-24 12:20:00,29.57,29.59,29.57,29.58,34400.0,29.57,29.59,29.57,29.58,34400.0
2023-02-24 12:25:00,29.57,29.58,29.56,29.56,45000.0,29.57,29.58,29.56,29.56,45000.0
2023-02-24 12:30:00,29.56,29.59,29.56,29.56,43350.0,29.56,29.59,29.56,29.56,43350.0
2023-02-24 12:35:00,29.59,29.59,29.59,29.59,5000.0,29.59,29.59,29.59,29.59,5000.0
2023-02-24 12:40:00,29.52,29.52,29.52,29.52,10000.0,29.52,29.52,29.52,29.52,10000.0
2023-02-24 12:45:00,29.5,29.5,29.49,29.49,46250.0,29.5,29.5,29.49,29.49,46250.0
2023-02-24 12:50:00,29.49,29.53,29.49,29.53,47000.0,29.49,29.53,29.49,29.53,47000.0
2023-02-24 12:55:00,29.55,29.55,29.55,29.55,15000.0,29.55,29.55,29.55,29.55,15000.0
2023-02-24 13:00:00,29.52,29.55,29.52,29.52,20000.0,29.52,29.55,29.52,29.52,20000.0
2023-02-24 13:05:00,29.52,29.52,29.49,29.49,35250.0,29.52,29.52,29.49,29.49,35250.0
2023-02-24 13:10:00,29.51,29.53,29.5,29.53,61650.0,29.51,29.53,29.5,29.53,61650.0
2023-02-24 13:15:00,29.53,29.53,29.53,29.53,5000.0,29.53,29.53,29.53,29.53,5000.0
2023-02-24 13:20:00,29.55,29.59,29.55,29.58,40000.0,29.55,29.59,29.55,29.58,40000.0
2023-02-24 13:25:00,29.61,29.62,29.61,29.61,45000.0,29.61,29.62,29.61,29.61,45000.0
2023-02-24 13:30:00,29.58,29.58,29.56,29.56,15000.0,29.58,29.58,29.56,29.56,15000.0
2023-02-24 13:35:00,29.59,29.6,29.59,29.6,30000.0,29.59,29.6,29.59,29.6,30000.0
2023-02-24 13:40:00,29.6,29.62,29.58,29.62,20000.0,29.6,29.62,29.58,29.62,20000.0
2023-02-24 13:45:00,29.63,29.65,29.63,29.65,30000.0,29.63,29.65,29.63,29.65,30000.0
2023-02-24 13:50:00,29.65,29.65,29.64,29.65,32500.0,29.65,29.65,29.64,29.65,32500.0
2023-02-24 13:55:00,29.64,29.64,29.63,29.63,10000.0,29.64,29.64,29.63,29.63,10000.0
2023-02-24 14:00:00,29.61,29.64,29.61,29.64,30000.0,29.61,29.64,29.61,29.64,30000.0
2023-02-24 14:05:00,29.65,29.66,29.63,29.64,55000.0,29.65,29.66,29.63,29.64,55000.0
2023-02-24 14:10:00,29.64,29.64,29.6,29.64,95000.0,29.64,29.64,29.6,29.64,95000.0
2023-02-24 14:15:00,29.63,29.64,29.61,29.61,40000.0,29.63,29.64,29.61,29.61,40000.0
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 14:25:00,29.56,29.56,29.56,29.56,0.0,29.56,29.56,29.56,29.56,0.0
2023-02-24 14:30:00,29.57,29.58,29.56,29.58,30000.0,29.57,29.58,29.56,29.58,30000.0
2023-02-24 14:35:00,29.55,29.55,29.52,29.52,40000.0,29.55,29.55,29.52,29.52,40000.0
2023-02-24 14:40:00,29.51,29.52,29.51,29.52,33800.0,29.51,29.52,29.51,29.52,33800.0
2023-02-24 14:45:00,29.52,29.55,29.52,29.55,95250.0,29.52,29.55,29.52,29.55,95250.0
2023-02-24 14:50:00,29.56,29.56,29.55,29.56,45000.0,29.56,29.56,29.55,29.56,45000.0
2023-02-24 14:55:00,29.56,29.59,29.56,29.59,51000.0,29.56,29.59,29.56,29.59,51000.0
2023-02-24 15:00:00,29.57,29.59,29.52,29.52,82900.0,29.57,29.59,29.52,29.52,82900.0
2023-02-24 15:05:00,29.53,29.55,29.53,29.55,45000.0,29.53,29.55,29.53,29.55,45000.0
2023-02-24 15:10:00,29.55,29.55,29.53,29.54,55000.0,29.55,29.55,29.53,29.54,55000.0
2023-02-24 15:15:00,29.55,29.59,29.55,29.59,167500.0,29.55,29.59,29.55,29.59,167500.0
2023-02-24 15:20:00,29.58,29.63,29.58,29.62,420950.0,29.58,29.63,29.58,29.62,420950.0
2023-02-24 15:25:00,29.61,29.62,29.58,29.58,92500.0,29.61,29.62,29.58,29.58,92500.0
2023-02-24 15:30:00,29.57,29.57,29.49,29.5,182700.0,29.57,29.57,29.49,29.5,182700.0
2023-02-24 15:35:00,29.49,29.52,29.48,29.5,105200.0,29.49,29.52,29.48,29.5,105200.0
2023-02-24 15:40:00,29.48,29.52,29.47,29.51,260300.0,29.48,29.52,29.47,29.51,260300.0
2023-02-24 15:45:00,29.49,29.49,29.43,29.43,171400.0,29.49,29.49,29.43,29.43,171400.0
2023-02-24 15:50:00,29.45,29.48,29.41,29.48,378400.0,29.45,29.48,29.41,29.48,378400.0
2023-02-24 15:55:00,29.48,29.55,29.47,29.55,477300.0,29.48,29.55,29.47,29.55,477300.0
2023-02-27 09:30:00,29.8,29.85,29.76,29.76,581450.0,29.8,29.85,29.76,29.76,581450.0
2023-02-27 09:35:00,29.81,29.88,29.78,29.86,146400.0,29.81,29.88,29.78,29.86,146400.0
2023-02-27 09:40:00,29.86,29.86,29.83,29.83,56050.0,29.86,29.86,29.83,29.83,56050.0
2023-02-27 09:45:00,29.8,29.89,29.78,29.89,50050.0,29.8,29.89,29.78,29.89,50050.0
2023-02-27 09:50:00,29.92,29.98,29.89,29.89,55000.0,29.92,29.98,29.89,29.89,55000.0
2023-02-27 09:55:00,29.96,29.96,29.93,29.96,43400.0,29.96,29.96,29.93,29.96,43400.0
2023-02-27 10:00:00,29.98,30.09,29.91,30.09,92350.0,29.98,30.09,29.91,30.09,92350.0
2023-02-27 10:05:00,30.05,30.08,30.02,30.08,35000.0,30.05,30.08,30.02,30.08,35000.0
2023-02-27 10:10:00,30.1,30.1,30.08,30.08,21700.0,30.1,30.1,30.08,30.08,21700.0
2023-02-27 10:15:00,30.05,30.05,30.03,30.03,10000.0,30.05,30.05,30.03,30.03,10000.0
2023-02-27 10:20:00,30.05,30.05,30.02,30.02,35000.0,30.05,30.05,30.02,30.02,35000.0
2023-02-27 10:25:00,30.04,30.08,30.03,30.05,75750.0,30.04,30.08,30.03,30.05,75750.0
2023-02-27 10:30:00,30.0,30.03,29.99,29.99,57150.0,30.0,30.03,29.99,29.99,57150.0
2023-02-27 10:35:00,29.93,29.99,29.9,29.91,55000.0,29.93,29.99,29.9,29.91,55000.0
2023-02-27 10:40:00,29.88,29.91,29.88,29.89,40000.0,29.88,29.91,29.88,29.89,40000.0
2023-02-27 10:45:00,29.91,29.91,29.87,29.87,22500.0,29.91,29.91,29.87,29.87,22500.0
2023-02-27 10:50:00,29.89,29.92,29.88,29.9,305850.0,29.89,29.92,29.88,29.9,305850.0
2023-02-27 10:55:00,29.87,29.88,29.84,29.88,73750.0,29.87,29.88,29.84,29.88,73750.0
2023-02-27 11:00:00,29.9,29.92,29.9,29.92,30000.0,29.9,29.92,29.9,29.92,30000.0
2023-02-27 11:05:00,29.93,30.02,29.93,30.02,57050.0,29.93,30.02,29.93,30.02,57050.0
2023-02-27 11:10:00,30.06,30.06,29.98,29.98,25200.0,30.06,30.06,29.98,29.98,25200.0
2023-02-27 11:15:00,29.99,30.02,29.97,30.0,57950.0,29.99,30.02,29.97,30.0,57950.0
2023-02-27 11:20:00,29.97,29.97,29.97,29.97,5000.0,29.97,29.97,29.97,29.97,5000.0
2023-02-27 11:25:00,29.95,29.95,29.94,29.94,10000.0,29.95,29.95,29.94,29.94,10000.0
2023-02-27 11:30:00,29.99,30.0,29.96,29.96,45000.0,29.99,30.0,29.96,29.96,45000.0
2023-02-27 11:35:00,29.97,30.0,29.97,30.0,10000.0,29.97,30.0,29.97,30.0,10000.0
2023-02-27 11:40:00,29.96,30.0,29.96,29.99,47250.0,29.96,30.0,29.96,29.99,47250.0
2023-02-27 11:45:00,30.0,30.0,30.0,30.0,5000.0,30.0,30.0,30.0,30.0,5000.0
2023-02-27 11:50:00,30.02,30.02,30.0,30.02,131950.0,30.02,30.02,30.0,30.02,131950.0
2023-02-27 11:55:00,30.05,30.06,30.05,30.06,15100.0,30.05,30.06,30.05,30.06,15100.0
2023-02-27 12:00:00,30.04,30.06,30.02,30.02,66200.0,30.04,30.06,30.02,30.02,66200.0
2023-02-27 12:05:00,30.02,30.02,30.02,30.02,5000.0,30.02,30.02,30.02,30.02,5000.0
2023-02-27 12:10:00,29.99,30.0,29.94,29.99,45000.0,29.99,30.0,29.94,29.99,45000.0
2023-02-27 12:15:00,30.0,30.0,30.0,30.0,5000.0,30.0,30.0,30.0,30.0,5000.0
2023-02-27 12:20:00,29.98,29.98,29.95,29.96,40000.0,29.98,29.98,29.95,29.96,40000.0
2023-02-27 12:25:00,29.99,29.99,29.98,29.98,15000.0,29.99,29.99,29.98,29.98,15000.0
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 12:35:00,30.0,30.0,30.0,30.0,0.0,30.0,30.0,30.0,30.0,0.0
2023-02-27 12:40:00,29.99,29.99,29.97,29.98,20000.0,29.99,29.99,29.97,29.98,20000.0
2023-02-27 12:45:00,29.94,29.98,29.93,29.98,70000.0,29.94,29.98,29.93,29.98,70000.0
2023-02-27 12:50:00,29.96,29.96,29.94,29.94,27500.0,29.96,29.96,29.94,29.94,27500.0
2023-02-27 12:55:00,29.95,29.95,29.95,29.95,5750.0,29.95,29.95,29.95,29.95,5750.0
2023-02-27 13:00:00,29.94,29.94,29.92,29.93,53100.0,29.94,29.94,29.92,29.93,53100.0
2023-02-27 13:05:00,29.93,29.97,29.93,29.95,60750.0,29.93,29.97,29.93,29.95,60750.0
2023-02-27 13:10:00,29.95,29.97,29.95,29.97,40150.0,29.95,29.97,29.95,29.97,40150.0
2023-02-27 13:15:00,30.0,30.0,30.0,30.0,5000.0,30.0,30.0,30.0,30.0,5000.0
2023-02-27 13:20:00,29.99,29.99,29.99,29.99,5000.0,29.99,29.99,29.99,29.99,5000.0
2023-02-27 13:25:00,29.98,29.98,29.96,29.96,15750.0,29.98,29.98,29.96,29.96,15750.0
2023-02-27 13:30:00,29.94,30.0,29.94,30.0,30000.0,29.94,30.0,29.94,30.0,30000.0
2023-02-27 13:35:00,30.01,30.01,29.97,29.98,30000.0,30.01,30.01,29.97,29.98,30000.0
2023-02-27 13:40:00,29.97,29.97,29.94,29.94,15000.0,29.97,29.97,29.94,29.94,15000.0
2023-02-27 13:45:00,29.94,29.94,29.92,29.94,85000.0,29.94,29.94,29.92,29.94,85000.0
2023-02-27 13:50:00,29.94,29.94,29.94,29.94,0.0,29.94,29.94,29.94,29.94,0.0
2023-02-27 13:55:00,30.0,30.01,29.99,30.0,125000.0,30.0,30.01,29.99,30.0,125000.0
2023-02-27 14:00:00,30.01,30.02,29.97,30.02,50300.0,30.01,30.02,29.97,30.02,50300.0
2023-02-27 14:05:00,30.02,30.02,30.02,30.02,10000.0,30.02,30.02,30.02,30.02,10000.0
2023-02-27 14:10:00,30.04,30.04,30.04,30.04,45000.0,30.04,30.04,30.04,30.04,45000.0
2023-02-27 14:15:00,30.01,30.01,29.99,30.0,25000.0,30.01,30.01,29.99,30.0,25000.0
2023-02-27 14:20:00,29.97,29.97,29.97,29.97,5000.0,29.97,29.97,29.97,29.97,5000.0
2023-02-27 14:25:00,29.98,29.98,29.98,29.98,5000.0,29.98,29.98,29.98,29.98,5000.0
2023-02-27 14:30:00,30.0,30.0,29.99,29.99,47600.0,30.0,30.0,29.99,29.99,47600.0
2023-02-27 14:35:00,29.99,30.0,29.99,30.0,25000.0,29.99,30.0,29.99,30.0,25000.0
2023-02-27 14:40:00,29.98,29.99,29.93,29.93,140000.0,29.98,29.99,29.93,29.93,140000.0
2023-02-27 14:45:00,29.94,29.96,29.93,29.96,45250.0,29.94,29.96,29.93,29.96,45250.0
2023-02-27 14:50:00,29.96,29.98,29.96,29.96,30000.0,29.96,29.98,29.96,29.96,30000.0
2023-02-27 14:55:00,29.96,29.96,29.93,29.95,21000.0,29.96,29.96,29.93,29.95,21000.0
2023-02-27 15:00:00,29.93,29.94,29.92,29.92,79700.0,29.93,29.94,29.92,29.92,79700.0
2023-02-27 15:05:00,29.92,29.92,29.89,29.89,14850.0,29.92,29.92,29.89,29.89,14850.0
2023-02-27 15:10:00,29.88,29.9,29.85,29.9,65600.0,29.88,29.9,29.85,29.9,65600.0
2023-02-27 15:15:00,29.9,29.9,29.88,29.88,21650.0,29.9,29.9,29.88,29.88,21650.0
2023-02-27 15:20:00,29.88,29.89,29.88,29.89,15000.0,29.88,29.89,29.88,29.89,15000.0
2023-02-27 15:25:00,29.89,29.91,29.88,29.91,41700.0,29.89,29.91,29.88,29.91,41700.0
2023-02-27 15:30:00,29.89,29.89,29.85,29.87,45000.0,29.89,29.89,29.85,29.87,45000.0
2023-02-27 15:35:00,29.87,29.9,29.86,29.86,34000.0,29.87,29.9,29.86,29.86,34000.0
2023-02-27 15:40:00,29.84,29.89,29.84,29.87,75750.0,29.84,29.89,29.84,29.87,75750.0
2023-02-27 15:45:00,29.9,29.9,29.89,29.89,20000.0,29.9,29.9,29.89,29.89,20000.0
2023-02-27 15:50:00,29.88,29.9,29.88,29.88,70000.0,29.88,29.9,29.88,29.88,70000.0
2023-02-27 15:55:00,29.88,29.92,29.88,29.89,232600.0,29.88,29.92,29.88,29.89,232600.0
2023-02-28 09:30:00,29.83,29.86,29.83,29.85,97600.0,29.83,29.86,29.83,29.85,97600.0
2023-02-28 09:35:00,29.94,29.94,29.94,29.94,5000.0,29.94,29.94,29.94,29.94,5000.0
2023-02-28 09:40:00,29.94,29.96,29.94,29.95,40350.0,29.94,29.96,29.94,29.95,40350.0
2023-02-28 09:45:00,29.97,29.97,29.92,29.92,80000.0,29.97,29.97,29.92,29.92,80000.0
2023-02-28 09:50:00,29.92,29.92,29.92,29.92,10000.0,29.92,29.92,29.92,29.92,10000.0
2023-02-28 09:55:00,29.9,29.9,29.9,29.9,5000.0,29.9,29.9,29.9,29.9,5000.0
2023-02-28 10:00:00,29.92,29.92,29.91,29.91,89900.0,29.92,29.92,29.91,29.91,89900.0
2023-02-28 10:05:00,29.92,29.95,29.92,29.95,70000.0,29.92,29.95,29.92,29.95,70000.0
2023-02-28 10:10:00,29.95,29.95,29.83,29.9,25000.0,29.95,29.95,29.83,29.9,25000.0
2023-02-28 10:15:00,29.85,29.9,29.85,29.9,54950.0,29.85,29.9,29.85,29.9,54950.0
2023-02-28 10:20:00,29.91,29.93,29.91,29.93,10000.0,29.91,29.93,29.91,29.93,10000.0
2023-02-28 10:25:00,29.94,29.96,29.91,29.92,144550.0,29.94,29.96,29.91,29.92,144550.0
2023-02-28 10:30:00,29.92,29.92,29.92,29.92,0.0,29.92,29.92,29.92,29.92,0.0
2023-02-28 10:35:00,29.91,29.91,29.9,29.9,25000.0,29.91,29.91,29.9,29.9,25000.0
2023-02-28 10:40:00,29.93,29.93,29.93,29.93,5000.0,29.93,29.93,29.93,29.93,5000.0
2023-02-28 10:45:00,29.86,29.86,29.86,29.86,9950.0,29.86,29.86,29.86,29.86,9950.0
2023-02-28 10:50:00,29.95,29.95,29.9,29.9,15000.0,29.95,29.95,29.9,29.9,15000.0
2023-02-28 10:55:00,29.89,29.93,29.89,29.93,35000.0,29.89,29.93,29.89,29.93,35000.0
2023-02-28 11:00:00,29.96,30.01,29.96,30.01,170000.0,29.96,30.01,29.96,30.01,170000.0
2023-02-28 11:05:00,30.04,30.04,30.04,30.04,5000.0,30.04,30.04,30.04,30.04,5000.0
2023-02-28 11:10:00,30.05,30.05,30.03,30.03,52350.0,30.05,30.05,30.03,30.03,52350.0
2023-02-28 11:15:00,30.04,30.09,30.04,30.08,93400.0,30.04,30.09,30.04,30.08,93400.0
2023-02-28 11:20:00,30.07,30.07,30.03,30.03,60000.0,30.07,30.07,30.03,30.03,60000.0
2023-02-28 11:25:00,30.03,30.03,30.03,30.03,5000.0,30.03,30.03,30.03,30.03,5000.0
2023-02-28 11:30:00,30.03,30.03,30.02,30.02,16600.0,30.03,30.03,30.02,30.02,16600.0
2023-02-28 11:35:00,29.93,29.93,29.92,29.92,10000.0,29.93,29.93,29.92,29.92,10000.0
2023-02-28 11:40:00,29.92,29.92,29.92,29.92,0.0,29.92,29.92,29.92,29.92,0.0
2023-02-28 11:45:00,29.91,29.91,29.91,29.91,15000.0,29.91,29.91,29.91,29.91,15000.0
2023-02-28 11:50:00,29.91,29.93,29.89,29.93,20000.0,29.91,29.93,29.89,29.93,20000.0
2023-02-28 11:55:00,29.93,29.93,29.91,29.91,10000.0,29.93,29.93,29.91,29.91,10000.0
2023-02-28 12:00:00,29.91,29.91,29.91,29.91,0.0,29.91,29.91,29.91,29.91,0.0
2023-02-28 12:05:00,29.92,29.93,29.92,29.93,25000.0,29.92,29.93,29.92,29.93,25000.0
2023-02-28 12:10:00,29.9,29.9,29.9,29.9,5000.0,29.9,29.9,29.9,29.9,5000.0
2023-02-28 12:15:00,29.9,29.9,29.9,29.9,10000.0,29.9,29.9,29.9,29.9,10000.0
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 12:25:00,29.85,29.85,29.85,29.85,0.0,29.85,29.85,29.85,29.85,0.0
2023-02-28 12:30:00,29.85,29.85,29.85,29.85,10000.0,29.85,29.85,29.85,29.85,10000.0
2023-02-28 12:35:00,29.85,29.85,29.82,29.82,10000.0,29.85,29.85,29.82,29.82,10000.0
2023-02-28 12:40:00,29.82,29.82,29.73,29.74,85250.0,29.82,29.82,29.73,29.74,85250.0
2023-02-28 12:45:00,29.74,29.74,29.7,29.7,43750.0,29.74,29.74,29.7,29.7,43750.0
2023-02-28 12:50:00,29.74,29.76,29.72,29.76,70000.0,29.74,29.76,29.72,29.76,70000.0
2023-02-28 12:55:00,29.78,29.88,29.78,29.88,30000.0,29.78,29.88,29.78,29.88,30000.0
2023-02-28 13:00:00,29.89,29.89,29.89,29.89,13400.0,29.89,29.89,29.89,29.89,13400.0
2023-02-28 13:05:00,29.88,29.88,29.88,29.88,12150.0,29.88,29.88,29.88,29.88,12150.0
2023-02-28 13:10:00,29.88,29.88,29.88,29.88,5000.0,29.88,29.88,29.88,29.88,5000.0
2023-02-28 13:15:00,29.87,29.87,29.87,29.87,5000.0,29.87,29.87,29.87,29.87,5000.0
2023-02-28 13:20:00,29.9,29.94,29.9,29.94,20000.0,29.9,29.94,29.9,29.94,20000.0
2023-02-28 13:25:00,29.96,29.97,29.94,29.97,42600.0,29.96,29.97,29.94,29.97,42600.0
2023-02-28 13:30:00,29.95,29.95,29.95,29.95,5000.0,29.95,29.95,29.95,29.95,5000.0
2023-02-28 13:35:00,29.92,29.92,29.92,29.92,30000.0,29.92,29.92,29.92,29.92,30000.0
2023-02-28 13:40:00,29.93,29.97,29.91,29.97,18750.0,29.93,29.97,29.91,29.97,18750.0
2023-02-28 13:45:00,29.94,29.94,29.92,29.94,60000.0,29.94,29.94,29.92,29.94,60000.0
2023-02-28 13:50:00,29.94,29.94,29.92,29.93,30000.0,29.94,29.94,29.92,29.93,30000.0
2023-02-28 13:55:00,29.92,29.92,29.91,29.91,10000.0,29.92,29.92,29.91,29.91,10000.0
2023-02-28 14:00:00,29.93,29.93,29.93,29.93,5000.0,29.93,29.93,29.93,29.93,5000.0
2023-02-28 14:05:00,29.92,29.97,29.91,29.96,180500.0,29.92,29.97,29.91,29.96,180500.0
2023-02-28 14:10:00,29.93,29.93,29.93,29.93,5000.0,29.93,29.93,29.93,29.93,5000.0
2023-02-28 14:15:00,29.95,29.95,29.9,29.94,65000.0,29.95,29.95,29.9,29.94,65000.0
2023-02-28 14:20:00,29.94,29.94,29.89,29.89,60000.0,29.94,29.94,29.89,29.89,60000.0
2023-02-28 14:25:00,29.88,29.88,29.87,29.87,10000.0,29.88,29.88,29.87,29.87,10000.0
2023-02-28 14:30:00,29.84,29.84,29.81,29.81,15000.0,29.84,29.84,29.81,29.81,15000.0
2023-02-28 14:35:00,29.82,29.86,29.8,29.86,35000.0,29.82,29.86,29.8,29.86,35000.0
2023-02-28 14:40:00,29.83,29.84,29.82,29.83,22950.0,29.83,29.84,29.82,29.83,22950.0
2023-02-28 14:45:00,29.83,29.88,29.83,29.88,42100.0,29.83,29.88,29.83,29.88,42100.0
2023-02-28 14:50:00,29.89,29.89,29.89,29.89,10000.0,29.89,29.89,29.89,29.89,10000.0
2023-02-28 14:55:00,29.86,29.86,29.84,29.85,20000.0,29.86,29.86,29.84,29.85,20000.0
2023-02-28 15:00:00,29.84,29.84,29.8,29.8,30000.0,29.84,29.84,29.8,29.8,30000.0
2023-02-28 15:05:00,29.81,29.83,29.81,29.83,30000.0,29.81,29.83,29.81,29.83,30000.0
2023-02-28 15:10:00,29.84,29.84,29.82,29.84,45300.0,29.84,29.84,29.82,29.84,45300.0
2023-02-28 15:15:00,29.84,29.84,29.84,29.84,15000.0,29.84,29.84,29.84,29.84,15000.0
2023-02-28 15:20:00,29.89,29.89,29.86,29.87,65000.0,29.89,29.89,29.86,29.87,65000.0
2023-02-28 15:25:00,29.89,29.89,29.89,29.89,19800.0,29.89,29.89,29.89,29.89,19800.0
2023-02-28 15:30:00,29.87,29.88,29.83,29.83,25200.0,29.87,29.88,29.83,29.83,25200.0
2023-02-28 15:35:00,29.82,29.82,29.82,29.82,10000.0,29.82,29.82,29.82,29.82,10000.0
2023-02-28 15:40:00,29.83,29.84,29.83,29.84,45000.0,29.83,29.84,29.83,29.84,45000.0
2023-02-28 15:45:00,29.85,29.87,29.8,29.81,73400.0,29.85,29.87,29.8,29.81,73400.0
2023-02-28 15:50:00,29.83,29.9,29.83,29.85,115000.0,29.83,29.9,29.83,29.85,115000.0
2023-02-28 15:55:00,29.83,29.87,29.77,29.82,398900.0,29.83,29.87,29.77,29.82,398900.0
2023-03-01 09:30:00,29.66,29.67,29.57,29.6,159100.0,29.66,29.67,29.57,29.6,159100.0
2023-03-01 09:35:00,29.66,29.66,29.64,29.64,30000.0,29.66,29.66,29.64,29.64,30000.0
2023-03-01 09:40:00,29.67,29.67,29.67,29.67,10000.0,29.67,29.67,29.67,29.67,10000.0
2023-03-01 09:45:00,29.81,29.87,29.78,29.84,52850.0,29.81,29.87,29.78,29.84,52850.0
2023-03-01 09:50:00,29.82,29.82,29.77,29.78,42400.0,29.82,29.82,29.77,29.78,42400.0
2023-03-01 09:55:00,29.79,29.83,29.79,29.83,65000.0,29.79,29.83,29.79,29.83,65000.0
2023-03-01 10:00:00,29.87,29.87,29.87,29.87,5000.0,29.87,29.87,29.87,29.87,5000.0
2023-03-01 10:05:00,29.88,29.88,29.78,29.78,76100.0,29.88,29.88,29.78,29.78,76100.0
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 10:15:00,29.77,29.77,29.77,29.77,0.0,29.77,29.77,29.77,29.77,0.0
2023-03-01 10:20:00,29.79,29.79,29.79,29.79,5000.0,29.79,29.79,29.79,29.79,5000.0
2023-03-01 10:25:00,29.81,29.84,29.81,29.84,65500.0,29.81,29.84,29.81,29.84,65500.0
2023-03-01 10:30:00,29.8,29.8,29.8,29.8,10000.0,29.8,29.8,29.8,29.8,10000.0
2023-03-01 10:35:00,29.8,29.8,29.79,29.79,10000.0,29.8,29.8,29.79,29.79,10000.0
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 10:45:00,29.83,29.83,29.83,29.83,0.0,29.83,29.83,29.83,29.83,0.0
2023-03-01 10:50:00,29.91,29.96,29.91,29.93,16600.0,29.91,29.96,29.91,29.93,16600.0
2023-03-01 10:55:00,29.89,29.89,29.85,29.85,56650.0,29.89,29.89,29.85,29.85,56650.0
2023-03-01 11:00:00,29.85,29.86,29.74,29.74,32750.0,29.85,29.86,29.74,29.74,32750.0
2023-03-01 11:05:00,29.78,29.78,29.75,29.75,32050.0,29.78,29.78,29.75,29.75,32050.0
2023-03-01 11:10:00,29.75,29.75,29.7,29.7,93300.0,29.75,29.75,29.7,29.7,93300.0
2023-03-01 11:15:00,29.71,29.79,29.71,29.79,40350.0,29.71,29.79,29.71,29.79,40350.0
2023-03-01 11:20:00,29.71,29.81,29.71,29.81,10000.0,29.71,29.81,29.71,29.81,10000.0
2023-03-01 11:25:00,29.76,29.8,29.73,29.73,41400.0,29.76,29.8,29.73,29.73,41400.0
2023-03-01 11:30:00,29.75,29.77,29.75,29.76,21700.0,29.75,29.77,29.75,29.76,21700.0
2023-03-01 11:35:00,29.75,29.75,29.71,29.71,31650.0,29.75,29.75,29.71,29.71,31650.0
2023-03-01 11:40:00,29.77,29.83,29.77,29.83,10000.0,29.77,29.83,29.77,29.83,10000.0
2023-03-01 11:45:00,29.81,29.86,29.8,29.86,44750.0,29.81,29.86,29.8,29.86,44750.0
2023-03-01 11:50:00,29.83,29.83,29.82,29.82,31650.0,29.83,29.83,29.82,29.82,31650.0
2023-03-01 11:55:00,29.81,29.81,29.8,29.8,10000.0,29.81,29.81,29.8,29.8,10000.0
2023-03-01 12:00:00,29.78,29.78,29.78,29.78,14750.0,29.78,29.78,29.78,29.78,14750.0
2023-03-01 12:05:00,29.79,29.81,29.79,29.81,10000.0,29.79,29.81,29.79,29.81,10000.0
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 12:15:00,29.81,29.81,29.81,29.81,0.0,29.81,29.81,29.81,29.81,0.0
2023-03-01 12:20:00,29.81,29.81,29.81,29.81,0.0,29.81,29.81,29.81,29.81,0.0
2023-03-01 12:25:00,29.81,29.81,29.81,29.81,5000.0,29.81,29.81,29.81,29.81,5000.0
2023-03-01 12:30:00,29.8,29.81,29.8,29.81,10000.0,29.8,29.81,29.8,29.81,10000.0
2023-03-01 12:35:00,29.73,29.73,29.73,29.73,5000.0,29.73,29.73,29.73,29.73,5000.0
2023-03-01 12:40:00,29.73,29.73,29.73,29.73,0.0,29.73,29.73,29.73,29.73,0.0
2023-03-01 12:45:00,29.81,29.81,29.81,29.81,10000.0,29.81,29.81,29.81,29.81,10000.0
2023-03-01 12:50:00,29.81,29.81,29.81,29.81,0.0,29.81,29.81,29.81,29.81,0.0
2023-03-01 12:55:00,29.77,29.77,29.77,29.77,10000.0,29.77,29.77,29.77,29.77,10000.0
2023-03-01 13:00:00,29.81,29.81,29.81,29.81,5000.0,29.81,29.81,29.81,29.81,5000.0
2023-03-01 13:05:00,29.78,29.78,29.77,29.77,27850.0,29.78,29.78,29.77,29.77,27850.0
2023-03-01 13:10:00,29.77,29.77,29.77,29.77,0.0,29.77,29.77,29.77,29.77,0.0
2023-03-01 13:15:00,29.76,29.76,29.74,29.74,10000.0,29.76,29.76,29.74,29.74,10000.0
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 13:25:00,29.75,29.75,29.75,29.75,0.0,29.75,29.75,29.75,29.75,0.0
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 13:35:00,29.69,29.69,29.69,29.69,0.0,29.69,29.69,29.69,29.69,0.0
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 13:45:00,29.73,29.73,29.73,29.73,0.0,29.73,29.73,29.73,29.73,0.0
2023-03-01 13:50:00,29.72,29.74,29.72,29.74,34900.0,29.72,29.74,29.72,29.74,34900.0
2023-03-01 13:55:00,29.76,29.76,29.76,29.76,10000.0,29.76,29.76,29.76,29.76,10000.0
2023-03-01 14:00:00,29.74,29.74,29.73,29.73,30000.0,29.74,29.74,29.73,29.73,30000.0
2023-03-01 14:05:00,29.69,29.69,29.69,29.69,5000.0,29.69,29.69,29.69,29.69,5000.0
2023-03-01 14:10:00,29.73,29.73,29.73,29.73,5000.0,29.73,29.73,29.73,29.73,5000.0
2023-03-01 14:15:00,29.74,29.74,29.74,29.74,10000.0,29.74,29.74,29.74,29.74,10000.0
2023-03-01 14:20:00,29.75,29.75,29.71,29.71,35600.0,29.75,29.75,29.71,29.71,35600.0
2023-03-01 14:25:00,29.69,29.7,29.64,29.64,15000.0,29.69,29.7,29.64,29.64,15000.0
2023-03-01 14:30:00,29.64,29.64,29.64,29.64,0.0,29.64,29.64,29.64,29.64,0.0
2023-03-01 14:35:00,29.7,29.7,29.69,29.69,66550.0,29.7,29.7,29.69,29.69,66550.0
2023-03-01 14:40:00,29.68,29.7,29.68,29.7,20000.0,29.68,29.7,29.68,29.7,20000.0
2023-03-01 14:45:00,29.67,29.67,29.67,29.67,5000.0,29.67,29.67,29.67,29.67,5000.0
2023-03-01 14:50:00,29.65,29.65,29.65,29.65,5000.0,29.65,29.65,29.65,29.65,5000.0
2023-03-01 14:55:00,29.69,29.69,29.69,29.69,5000.0,29.69,29.69,29.69,29.69,5000.0
2023-03-01 15:00:00,29.67,29.67,29.67,29.67,5000.0,29.67,29.67,29.67,29.67,5000.0
2023-03-01 15:05:00,29.66,29.66,29.66,29.66,60000.0,29.66,29.66,29.66,29.66,60000.0
2023-03-01 15:10:00,29.64,29.64,29.64,29.64,5000.0,29.64,29.64,29.64,29.64,5000.0
2023-03-01 15:15:00,29.65,29.67,29.65,29.67,15650.0,29.65,29.67,29.65,29.67,15650.0
2023-03-01 15:20:00,29.66,29.66,29.66,29.66,10000.0,29.66,29.66,29.66,29.66,10000.0
2023-03-01 15:25:00,29.64,29.64,29.63,29.64,25050.0,29.64,29.64,29.63,29.64,25050.0
2023-03-01 15:30:00,29.64,29.71,29.64,29.71,36000.0,29.64,29.71,29.64,29.71,36000.0
2023-03-01 15:35:00,29.74,29.74,29.74,29.74,5000.0,29.74,29.74,29.74,29.74,5000.0
2023-03-01 15:40:00,29.75,29.78,29.74,29.78,30000.0,29.75,29.78,29.74,29.78,30000.0
2023-03-01 15:45:00,29.78,29.79,29.76,29.78,50000.0,29.78,29.79,29.76,29.78,50000.0
2023-03-01 15:50:00,29.75,29.75,29.71,29.71,45000.0,29.75,29.75,29.71,29.71,45000.0
2023-03-01 15:55:00,29.72,29.73,29.68,29.7,215650.0,29.72,29.73,29.68,29.7,215650.0
2023-03-02 09:30:00,29.5,29.5,29.41,29.49,140550.0,29.5,29.5,29.41,29.49,140550.0
2023-03-02 09:35:00,29.48,29.48,29.42,29.43,30000.0,29.48,29.48,29.42,29.43,30000.0
2023-03-02 09:40:00,29.4,29.52,29.4,29.45,20000.0,29.4,29.52,29.4,29.45,20000.0
2023-03-02 09:45:00,29.48,29.48,29.48,29.48,10000.0,29.48,29.48,29.48,29.48,10000.0
2023-03-02 09:50:00,29.55,29.55,29.49,29.55,15000.0,29.55,29.55,29.49,29.55,15000.0
2023-03-02 09:55:00,29.49,29.51,29.49,29.51,15000.0,29.49,29.51,29.49,29.51,15000.0
2023-03-02 10:00:00,29.55,29.61,29.54,29.56,33050.0,29.55,29.61,29.54,29.56,33050.0
2023-03-02 10:05:00,29.54,29.54,29.53,29.53,10150.0,29.54,29.54,29.53,29.53,10150.0
2023-03-02 10:10:00,29.53,29.58,29.49,29.55,50000.0,29.53,29.58,29.49,29.55,50000.0
2023-03-02 10:15:00,29.48,29.48,29.48,29.48,20000.0,29.48,29.48,29.48,29.48,20000.0
2023-03-02 10:20:00,29.46,29.47,29.46,29.46,37500.0,29.46,29.47,29.46,29.46,37500.0
2023-03-02 10:25:00,29.48,29.5,29.46,29.5,25100.0,29.48,29.5,29.46,29.5,25100.0
2023-03-02 10:30:00,29.53,29.54,29.52,29.54,15000.0,29.53,29.54,29.52,29.54,15000.0
2023-03-02 10:35:00,29.48,29.52,29.48,29.52,15900.0,29.48,29.52,29.48,29.52,15900.0
2023-03-02 10:40:00,29.47,29.47,29.46,29.46,10000.0,29.47,29.47,29.46,29.46,10000.0
2023-03-02 10:45:00,29.46,29.46,29.46,29.46,5000.0,29.46,29.46,29.46,29.46,5000.0
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 10:55:00,29.45,29.45,29.45,29.45,0.0,29.45,29.45,29.45,29.45,0.0
2023-03-02 11:00:00,29.52,29.54,29.52,29.54,15000.0,29.52,29.54,29.52,29.54,15000.0
2023-03-02 11:05:00,29.52,29.56,29.52,29.56,55000.0,29.52,29.56,29.52,29.56,55000.0
2023-03-02 11:10:00,29.52,29.52,29.52,29.52,5000.0,29.52,29.52,29.52,29.52,5000.0
2023-03-02 11:15:00,29.56,29.6,29.56,29.6,15000.0,29.56,29.6,29.56,29.6,15000.0
2023-03-02 11:20:00,29.56,29.56,29.56,29.56,5000.0,29.56,29.56,29.56,29.56,5000.0
2023-03-02 11:25:00,29.54,29.56,29.54,29.56,10000.0,29.54,29.56,29.54,29.56,10000.0
2023-03-02 11:30:00,29.56,29.56,29.56,29.56,0.0,29.56,29.56,29.56,29.56,0.0
2023-03-02 11:35:00,29.57,29.57,29.56,29.56,10000.0,29.57,29.57,29.56,29.56,10000.0
2023-03-02 11:40:00,29.56,29.56,29.56,29.56,0.0,29.56,29.56,29.56,29.56,0.0
2023-03-02 11:45:00,29.56,29.56,29.56,29.56,5000.0,29.56,29.56,29.56,29.56,5000.0
2023-03-02 11:50:00,29.63,29.63,29.6,29.63,31750.0,29.63,29.63,29.6,29.63,31750.0
2023-03-02 11:55:00,29.61,29.61,29.61,29.61,5000.0,29.61,29.61,29.61,29.61,5000.0
2023-03-02 12:00:00,29.67,29.67,29.67,29.67,5250.0,29.67,29.67,29.67,29.67,5250.0
2023-03-02 12:05:00,29.67,29.71,29.67,29.71,20000.0,29.67,29.71,29.67,29.71,20000.0
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 12:15:00,29.69,29.69,29.69,29.69,0.0,29.69,29.69,29.69,29.69,0.0
2023-03-02 12:20:00,29.68,29.69,29.68,29.69,10000.0,29.68,29.69,29.68,29.69,10000.0
2023-03-02 12:25:00,29.73,29.73,29.73,29.73,5000.0,29.73,29.73,29.73,29.73,5000.0
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 12:35:00,29.74,29.74,29.74,29.74,0.0,29.74,29.74,29.74,29.74,0.0
2023-03-02 12:40:00,29.74,29.74,29.74,29.74,0.0,29.74,29.74,29.74,29.74,0.0
2023-03-02 12:45:00,29.74,29.74,29.74,29.74,0.0,29.74,29.74,29.74,29.74,0.0
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 12:55:00,29.74,29.74,29.74,29.74,0.0,29.74,29.74,29.74,29.74,0.0
2023-03-02 13:00:00,29.72,29.74,29.72,29.74,15000.0,29.72,29.74,29.72,29.74,15000.0
2023-03-02 13:05:00,29.73,29.76,29.73,29.74,30000.0,29.73,29.76,29.73,29.74,30000.0
2023-03-02 13:10:00,29.74,29.74,29.73,29.73,20000.0,29.74,29.74,29.73,29.73,20000.0
2023-03-02 13:15:00,29.72,29.73,29.72,29.73,10000.0,29.72,29.73,29.72,29.73,10000.0
2023-03-02 13:20:00,29.72,29.72,29.67,29.72,30000.0,29.72,29.72,29.67,29.72,30000.0
2023-03-02 13:25:00,29.72,29.72,29.71,29.72,20000.0,29.72,29.72,29.71,29.72,20000.0
2023-03-02 13:30:00,29.73,29.73,29.66,29.69,55000.0,29.73,29.73,29.66,29.69,55000.0
2023-03-02 13:35:00,29.73,29.77,29.73,29.74,45000.0,29.73,29.77,29.73,29.74,45000.0
2023-03-02 13:40:00,29.74,29.74,29.71,29.71,16200.0,29.74,29.74,29.71,29.71,16200.0
2023-03-02 13:45:00,29.76,29.8,29.73,29.73,34000.0,29.76,29.8,29.73,29.73,34000.0
2023-03-02 13:50:00,29.76,29.78,29.76,29.77,40000.0,29.76,29.78,29.76,29.77,40000.0
2023-03-02 13:55:00,29.77,29.82,29.77,29.82,33100.0,29.77,29.82,29.77,29.82,33100.0
2023-03-02 14:00:00,29.84,29.99,29.84,29.91,57300.0,29.84,29.99,29.84,29.91,57300.0
2023-03-02 14:05:00,29.91,29.91,29.88,29.88,45000.0,29.91,29.91,29.88,29.88,45000.0
2023-03-02 14:10:00,29.91,29.91,29.87,29.87,25000.0,29.91,29.91,29.87,29.87,25000.0
2023-03-02 14:15:00,29.87,29.91,29.87,29.91,24300.0,29.87,29.91,29.87,29.91,24300.0
2023-03-02 14:20:00,29.96,29.97,29.96,29.97,40000.0,29.96,29.97,29.96,29.97,40000.0
2023-03-02 14:25:00,30.01,30.05,30.0,30.05,25000.0,30.01,30.05,30.0,30.05,25000.0
2023-03-02 14:30:00,30.05,30.05,30.05,30.05,0.0,30.05,30.05,30.05,30.05,0.0
2023-03-02 14:35:00,30.0,30.0,29.97,30.0,35000.0,30.0,30.0,29.97,30.0,35000.0
2023-03-02 14:40:00,30.0,30.0,30.0,30.0,0.0,30.0,30.0,30.0,30.0,0.0
2023-03-02 14:45:00,30.0,30.0,30.0,30.0,10000.0,30.0,30.0,30.0,30.0,10000.0
2023-03-02 14:50:00,30.0,30.03,29.98,29.98,25000.0,30.0,30.03,29.98,29.98,25000.0
2023-03-02 14:55:00,29.98,30.01,29.98,30.0,15000.0,29.98,30.01,29.98,30.0,15000.0
2023-03-02 15:00:00,30.05,30.05,30.0,30.0,40000.0,30.05,30.05,30.0,30.0,40000.0
2023-03-02 15:05:00,30.01,30.03,29.98,30.01,38050.0,30.01,30.03,29.98,30.01,38050.0
2023-03-02 15:10:00,30.0,30.0,29.99,29.99,10000.0,30.0,30.0,29.99,29.99,10000.0
2023-03-02 15:15:00,30.02,30.02,29.97,29.97,25750.0,30.02,30.02,29.97,29.97,25750.0
2023-03-02 15:20:00,29.92,29.92,29.92,29.92,5000.0,29.92,29.92,29.92,29.92,5000.0
2023-03-02 15:25:00,29.96,29.96,29.92,29.92,25000.0,29.96,29.96,29.92,29.92,25000.0
2023-03-02 15:30:00,29.93,29.93,29.93,29.93,10000.0,29.93,29.93,29.93,29.93,10000.0
2023-03-02 15:35:00,29.94,30.03,29.94,30.02,30000.0,29.94,30.03,29.94,30.02,30000.0
2023-03-02 15:40:00,30.0,30.02,29.92,29.92,105000.0,30.0,30.02,29.92,29.92,105000.0
2023-03-02 15:45:00,29.92,29.93,29.92,29.93,35000.0,29.92,29.93,29.92,29.93,35000.0
2023-03-02 15:50:00,29.93,29.93,29.84,29.86,158800.0,29.93,29.93,29.84,29.86,158800.0
2023-03-02 15:55:00,29.86,29.91,29.86,29.91,255300.0,29.86,29.91,29.86,29.91,255300.0
2023-03-03 09:30:00,30.0,30.02,29.97,30.02,84450.0,30.0,30.02,29.97,30.02,84450.0
2023-03-03 09:35:00,30.0,30.04,30.0,30.04,45000.0,30.0,30.04,30.0,30.04,45000.0
2023-03-03 09:40:00,30.06,30.06,30.06,30.06,29850.0,30.06,30.06,30.06,30.06,29850.0
2023-03-03 09:45:00,30.09,30.14,30.07,30.09,34850.0,30.09,30.14,30.07,30.09,34850.0
2023-03-03 09:50:00,30.08,30.12,30.07,30.07,37500.0,30.08,30.12,30.07,30.07,37500.0
2023-03-03 09:55:00,30.13,30.13,30.01,30.01,57750.0,30.13,30.13,30.01,30.01,57750.0
2023-03-03 10:00:00,29.99,29.99,29.93,29.96,15000.0,29.99,29.99,29.93,29.96,15000.0
2023-03-03 10:05:00,29.88,29.97,29.88,29.94,64800.0,29.88,29.97,29.88,29.94,64800.0
2023-03-03 10:10:00,29.94,29.98,29.93,29.98,30000.0,29.94,29.98,29.93,29.98,30000.0
2023-03-03 10:15:00,29.99,30.04,29.99,30.04,30500.0,29.99,30.04,29.99,30.04,30500.0
2023-03-03 10:20:00,30.05,30.05,30.05,30.05,5000.0,30.05,30.05,30.05,30.05,5000.0
2023-03-03 10:25:00,30.1,30.1,30.05,30.07,25000.0,30.1,30.1,30.05,30.07,25000.0
2023-03-03 10:30:00,30.08,30.09,30.08,30.09,140450.0,30.08,30.09,30.08,30.09,140450.0
2023-03-03 10:35:00,30.04,30.04,30.04,30.04,10000.0,30.04,30.04,30.04,30.04,10000.0
2023-03-03 10:40:00,30.09,30.09,30.07,30.09,40000.0,30.09,30.09,30.07,30.09,40000.0
2023-03-03 10:45:00,30.06,30.13,30.06,30.13,20000.0,30.06,30.13,30.06,30.13,20000.0
2023-03-03 10:50:00,30.07,30.07,30.06,30.06,15300.0,30.07,30.07,30.06,30.06,15300.0
2023-03-03 10:55:00,30.07,30.07,30.07,30.07,5000.0,30.07,30.07,30.07,30.07,5000.0
2023-03-03 11:00:00,30.07,30.1,30.07,30.07,27500.0,30.07,30.1,30.07,30.07,27500.0
2023-03-03 11:05:00,30.08,30.11,30.08,30.11,25000.0,30.08,30.11,30.08,30.11,25000.0
2023-03-03 11:10:00,30.1,30.11,30.09,30.11,110000.0,30.1,30.11,30.09,30.11,110000.0
2023-03-03 11:15:00,30.13,30.13,30.13,30.13,5000.0,30.13,30.13,30.13,30.13,5000.0
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 11:25:00,30.07,30.07,30.07,30.07,0.0,30.07,30.07,30.07,30.07,0.0
2023-03-03 11:30:00,30.09,30.11,30.09,30.1,45150.0,30.09,30.11,30.09,30.1,45150.0
2023-03-03 11:35:00,30.1,30.14,30.1,30.14,20000.0,30.1,30.14,30.1,30.14,20000.0
2023-03-03 11:40:00,30.17,30.18,30.17,30.18,20000.0,30.17,30.18,30.17,30.18,20000.0
2023-03-03 11:45:00,30.2,30.21,30.2,30.21,47300.0,30.2,30.21,30.2,30.21,47300.0
2023-03-03 11:50:00,30.19,30.2,30.19,30.19,35000.0,30.19,30.2,30.19,30.19,35000.0
2023-03-03 11:55:00,30.21,30.21,30.2,30.21,25000.0,30.21,30.21,30.2,30.21,25000.0
2023-03-03 12:00:00,30.21,30.21,30.21,30.21,12150.0,30.21,30.21,30.21,30.21,12150.0
2023-03-03 12:05:00,30.22,30.22,30.22,30.22,5000.0,30.22,30.22,30.22,30.22,5000.0
2023-03-03 12:10:00,30.22,30.23,30.22,30.23,10000.0,30.22,30.23,30.22,30.23,10000.0
2023-03-03 12:15:00,30.23,30.23,30.23,30.23,5000.0,30.23,30.23,30.23,30.23,5000.0
2023-03-03 12:20:00,30.22,30.22,30.22,30.22,5000.0,30.22,30.22,30.22,30.22,5000.0
2023-03-03 12:25:00,30.2,30.2,30.2,30.2,10900.0,30.2,30.2,30.2,30.2,10900.0
2023-03-03 12:30:00,30.23,30.23,30.21,30.21,15000.0,30.23,30.23,30.21,30.21,15000.0
2023-03-03 12:35:00,30.2,30.2,30.2,30.2,10000.0,30.2,30.2,30.2,30.2,10000.0
2023-03-03 12:40:00,30.2,30.22,30.15,30.22,43500.0,30.2,30.22,30.15,30.22,43500.0
2023-03-03 12:45:00,30.2,30.2,30.15,30.15,20650.0,30.2,30.2,30.15,30.15,20650.0
2023-03-03 12:50:00,30.2,30.22,30.2,30.22,30000.0,30.2,30.22,30.2,30.22,30000.0
2023-03-03 12:55:00,30.22,30.22,30.19,30.21,25000.0,30.22,30.22,30.19,30.21,25000.0
2023-03-03 13:00:00,30.17,30.17,30.16,30.17,39500.0,30.17,30.17,30.16,30.17,39500.0
2023-03-03 13:05:00,30.19,30.19,30.19,30.19,15000.0,30.19,30.19,30.19,30.19,15000.0
2023-03-03 13:10:00,30.21,30.21,30.21,30.21,5000.0,30.21,30.21,30.21,30.21,5000.0
2023-03-03 13:15:00,30.19,30.19,30.17,30.17,14400.0,30.19,30.19,30.17,30.17,14400.0
2023-03-03 13:20:00,30.14,30.14,30.14,30.14,10500.0,30.14,30.14,30.14,30.14,10500.0
2023-03-03 13:25:00,30.14,30.16,30.14,30.16,17500.0,30.14,30.16,30.14,30.16,17500.0
2023-03-03 13:30:00,30.16,30.16,30.16,30.16,0.0,30.16,30.16,30.16,30.16,0.0
2023-03-03 13:35:00,30.15,30.16,30.15,30.15,67150.0,30.15,30.16,30.15,30.15,67150.0
2023-03-03 13:40:00,30.15,30.15,30.15,30.15,0.0,30.15,30.15,30.15,30.15,0.0
2023-03-03 13:45:00,30.16,30.16,30.16,30.16,9950.0,30.16,30.16,30.16,30.16,9950.0
2023-03-03 13:50:00,30.16,30.16,30.16,30.16,0.0,30.16,30.16,30.16,30.16,0.0
2023-03-03 13:55:00,30.16,30.16,30.11,30.13,31050.0,30.16,30.16,30.11,30.13,31050.0
2023-03-03 14:00:00,30.17,30.17,30.15,30.17,27950.0,30.17,30.17,30.15,30.17,27950.0
2023-03-03 14:05:00,30.19,30.19,30.19,30.19,5000.0,30.19,30.19,30.19,30.19,5000.0
2023-03-03 14:10:00,30.27,30.27,30.26,30.26,10000.0,30.27,30.27,30.26,30.26,10000.0
2023-03-03 14:15:00,30.26,30.26,30.25,30.25,27500.0,30.26,30.26,30.25,30.25,27500.0
2023-03-03 14:20:00,30.26,30.26,30.24,30.24,10200.0,30.26,30.26,30.24,30.24,10200.0
2023-03-03 14:25:00,30.24,30.27,30.24,30.25,20000.0,30.24,30.27,30.24,30.25,20000.0
2023-03-03 14:30:00,30.25,30.25,30.25,30.25,0.0,30.25,30.25,30.25,30.25,0.0
2023-03-03 14:35:00,30.25,30.25,30.25,30.25,6400.0,30.25,30.25,30.25,30.25,6400.0
2023-03-03 14:40:00,30.24,30.25,30.24,30.25,15000.0,30.24,30.25,30.24,30.25,15000.0
2023-03-03 14:45:00,30.27,30.27,30.27,30.27,5000.0,30.27,30.27,30.27,30.27,5000.0
2023-03-03 14:50:00,30.27,30.27,30.27,30.27,5000.0,30.27,30.27,30.27,30.27,5000.0
2023-03-03 14:55:00,30.28,30.28,30.28,30.28,10000.0,30.28,30.28,30.28,30.28,10000.0
2023-03-03 15:00:00,30.28,30.28,30.24,30.24,25900.0,30.28,30.28,30.24,30.24,25900.0
2023-03-03 15:05:00,30.25,30.25,30.17,30.21,100500.0,30.25,30.25,30.17,30.21,100500.0
2023-03-03 15:10:00,30.21,30.21,30.16,30.16,41350.0,30.21,30.21,30.16,30.16,41350.0
2023-03-03 15:15:00,30.2,30.24,30.2,30.22,70550.0,30.2,30.24,30.2,30.22,70550.0
2023-03-03 15:20:00,30.21,30.24,30.21,30.24,30300.0,30.21,30.24,30.21,30.24,30300.0
2023-03-03 15:25:00,30.22,30.23,30.21,30.21,49450.0,30.22,30.23,30.21,30.21,49450.0
2023-03-03 15:30:00,30.23,30.23,30.17,30.17,50000.0,30.23,30.23,30.17,30.17,50000.0
2023-03-03 15:35:00,30.18,30.21,30.18,30.21,90000.0,30.18,30.21,30.18,30.21,90000.0
2023-03-03 15:40:00,30.19,30.2,30.17,30.19,85500.0,30.19,30.2,30.17,30.19,85500.0
2023-03-03 15:45:00,30.19,30.2,30.16,30.17,72500.0,30.19,30.2,30.16,30.17,72500.0
2023-03-03 15:50:00,30.16,30.19,30.16,30.18,146100.0,30.16,30.19,30.16,30.18,146100.0
2023-03-03 15:55:00,30.19,30.24,30.17,30.18,447650.0,30.19,30.24,30.17,30.18,447650.0
2023-03-06 09:30:00,30.4,30.4,30.31,30.38,146650.0,30.4,30.4,30.31,30.38,146650.0
2023-03-06 09:35:00,30.35,30.36,30.3,30.31,25000.0,30.35,30.36,30.3,30.31,25000.0
2023-03-06 09:40:00,30.39,30.39,30.39,30.39,5000.0,30.39,30.39,30.39,30.39,5000.0
2023-03-06 09:45:00,30.41,30.41,30.36,30.36,15000.0,30.41,30.41,30.36,30.36,15000.0
2023-03-06 09:50:00,30.34,30.42,30.32,30.38,102000.0,30.34,30.42,30.32,30.38,102000.0
2023-03-06 09:55:00,30.4,30.42,30.38,30.42,36100.0,30.4,30.42,30.38,30.42,36100.0
2023-03-06 10:00:00,30.37,30.42,30.37,30.42,45000.0,30.37,30.42,30.37,30.42,45000.0
2023-03-06 10:05:00,30.39,30.45,30.39,30.45,35950.0,30.39,30.45,30.39,30.45,35950.0
2023-03-06 10:10:00,30.45,30.45,30.41,30.41,20000.0,30.45,30.45,30.41,30.41,20000.0
2023-03-06 10:15:00,30.37,30.42,30.37,30.42,15000.0,30.37,30.42,30.37,30.42,15000.0
2023-03-06 10:20:00,30.42,30.46,30.42,30.46,15000.0,30.42,30.46,30.42,30.46,15000.0
2023-03-06 10:25:00,30.46,30.46,30.44,30.44,45000.0,30.46,30.46,30.44,30.44,45000.0
2023-03-06 10:30:00,30.44,30.44,30.44,30.44,0.0,30.44,30.44,30.44,30.44,0.0
2023-03-06 10:35:00,30.45,30.45,30.45,30.45,5000.0,30.45,30.45,30.45,30.45,5000.0
2023-03-06 10:40:00,30.5,30.54,30.46,30.54,116250.0,30.5,30.54,30.46,30.54,116250.0
2023-03-06 10:45:00,30.57,30.57,30.5,30.52,79600.0,30.57,30.57,30.5,30.52,79600.0
2023-03-06 10:50:00,30.51,30.51,30.46,30.46,10000.0,30.51,30.51,30.46,30.46,10000.0
2023-03-06 10:55:00,30.52,30.52,30.49,30.5,15000.0,30.52,30.52,30.49,30.5,15000.0
2023-03-06 11:00:00,30.49,30.49,30.49,30.49,5000.0,30.49,30.49,30.49,30.49,5000.0
2023-03-06 11:05:00,30.5,30.5,30.5,30.5,10000.0,30.5,30.5,30.5,30.5,10000.0
2023-03-06 11:10:00,30.5,30.54,30.5,30.52,73250.0,30.5,30.54,30.5,30.52,73250.0
2023-03-06 11:15:00,30.54,30.54,30.51,30.51,20000.0,30.54,30.54,30.51,30.51,20000.0
2023-03-06 11:20:00,30.52,30.52,30.46,30.46,40000.0,30.52,30.52,30.46,30.46,40000.0
2023-03-06 11:25:00,30.49,30.5,30.46,30.46,35000.0,30.49,30.5,30.46,30.46,35000.0
2023-03-06 11:30:00,30.41,30.43,30.38,30.43,36750.0,30.41,30.43,30.38,30.43,36750.0
2023-03-06 11:35:00,30.46,30.46,30.46,30.46,5000.0,30.46,30.46,30.46,30.46,5000.0
2023-03-06 11:40:00,30.47,30.47,30.47,30.47,5000.0,30.47,30.47,30.47,30.47,5000.0
2023-03-06 11:45:00,30.49,30.49,30.45,30.46,47350.0,30.49,30.49,30.45,30.46,47350.0
2023-03-06 11:50:00,30.46,30.46,30.43,30.46,26550.0,30.46,30.46,30.43,30.46,26550.0
2023-03-06 11:55:00,30.44,30.47,30.42,30.47,55000.0,30.44,30.47,30.42,30.47,55000.0
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 12:05:00,30.45,30.45,30.45,30.45,0.0,30.45,30.45,30.45,30.45,0.0
2023-03-06 12:10:00,30.44,30.44,30.44,30.44,5150.0,30.44,30.44,30.44,30.44,5150.0
2023-03-06 12:15:00,30.46,30.46,30.41,30.43,40000.0,30.46,30.46,30.41,30.43,40000.0
2023-03-06 12:20:00,30.45,30.45,30.45,30.45,13800.0,30.45,30.45,30.45,30.45,13800.0
2023-03-06 12:25:00,30.44,30.44,30.44,30.44,10000.0,30.44,30.44,30.44,30.44,10000.0
2023-03-06 12:30:00,30.4,30.4,30.37,30.37,25000.0,30.4,30.4,30.37,30.37,25000.0
2023-03-06 12:35:00,30.36,30.38,30.36,30.38,10000.0,30.36,30.38,30.36,30.38,10000.0
2023-03-06 12:40:00,30.33,30.33,30.33,30.33,10000.0,30.33,30.33,30.33,30.33,10000.0
2023-03-06 12:45:00,30.26,30.26,30.26,30.26,5000.0,30.26,30.26,30.26,30.26,5000.0
2023-03-06 12:50:00,30.24,30.24,30.22,30.24,25000.0,30.24,30.24,30.22,30.24,25000.0
2023-03-06 12:55:00,30.23,30.23,30.23,30.23,5000.0,30.23,30.23,30.23,30.23,5000.0
2023-03-06 13:00:00,30.24,30.24,30.23,30.23,10000.0,30.24,30.24,30.23,30.23,10000.0
2023-03-06 13:05:00,30.2,30.2,30.18,30.18,10000.0,30.2,30.2,30.18,30.18,10000.0
2023-03-06 13:10:00,30.16,30.16,30.16,30.16,20300.0,30.16,30.16,30.16,30.16,20300.0
2023-03-06 13:15:00,30.18,30.19,30.17,30.17,20000.0,30.18,30.19,30.17,30.17,20000.0
2023-03-06 13:20:00,30.16,30.16,30.16,30.16,17500.0,30.16,30.16,30.16,30.16,17500.0
2023-03-06 13:25:00,30.14,30.17,30.14,30.15,74650.0,30.14,30.17,30.14,30.15,74650.0
2023-03-06 13:30:00,30.14,30.16,30.14,30.16,15000.0,30.14,30.16,30.14,30.16,15000.0
2023-03-06 13:35:00,30.15,30.15,30.13,30.14,31150.0,30.15,30.15,30.13,30.14,31150.0
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 13:45:00,30.16,30.16,30.16,30.16,0.0,30.16,30.16,30.16,30.16,0.0
2023-03-06 13:50:00,30.12,30.12,30.05,30.05,42000.0,30.12,30.12,30.05,30.05,42000.0
2023-03-06 13:55:00,30.06,30.06,30.04,30.04,10000.0,30.06,30.06,30.04,30.04,10000.0
2023-03-06 14:00:00,30.04,30.04,30.04,30.04,0.0,30.04,30.04,30.04,30.04,0.0
2023-03-06 14:05:00,30.08,30.12,30.07,30.12,30000.0,30.08,30.12,30.07,30.12,30000.0
2023-03-06 14:10:00,30.13,30.13,30.13,30.13,12000.0,30.13,30.13,30.13,30.13,12000.0
2023-03-06 14:15:00,30.14,30.14,30.14,30.14,5000.0,30.14,30.14,30.14,30.14,5000.0
2023-03-06 14:20:00,30.14,30.14,30.12,30.12,12000.0,30.14,30.14,30.12,30.12,12000.0
2023-03-06 14:25:00,30.11,30.13,30.09,30.09,29100.0,30.11,30.13,30.09,30.09,29100.0
2023-03-06 14:30:00,30.09,30.09,30.09,30.09,0.0,30.09,30.09,30.09,30.09,0.0
2023-03-06 14:35:00,30.09,30.09,30.09,30.09,11750.0,30.09,30.09,30.09,30.09,11750.0
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 14:45:00,30.06,30.06,30.06,30.06,0.0,30.06,30.06,30.06,30.06,0.0
2023-03-06 14:50:00,30.03,30.03,30.03,30.03,15000.0,30.03,30.03,30.03,30.03,15000.0
2023-03-06 14:55:00,30.06,30.07,30.05,30.05,40000.0,30.06,30.07,30.05,30.05,40000.0
2023-03-06 15:00:00,30.06,30.06,30.04,30.04,20250.0,30.06,30.06,30.04,30.04,20250.0
2023-03-06 15:05:00,30.01,30.04,30.01,30.04,15800.0,30.01,30.04,30.01,30.04,15800.0
2023-03-06 15:10:00,30.04,30.07,30.03,30.07,20000.0,30.04,30.07,30.03,30.07,20000.0
2023-03-06 15:15:00,30.04,30.04,30.02,30.03,31200.0,30.04,30.04,30.02,30.03,31200.0
2023-03-06 15:20:00,30.04,30.05,30.03,30.03,27500.0,30.04,30.05,30.03,30.03,27500.0
2023-03-06 15:25:00,30.03,30.05,30.01,30.05,66650.0,30.03,30.05,30.01,30.05,66650.0
2023-03-06 15:30:00,30.05,30.08,30.05,30.08,66200.0,30.05,30.08,30.05,30.08,66200.0
2023-03-06 15:35:00,30.09,30.09,30.08,30.09,40150.0,30.09,30.09,30.08,30.09,40150.0
2023-03-06 15:40:00,30.07,30.12,30.06,30.12,75050.0,30.07,30.12,30.06,30.12,75050.0
2023-03-06 15:45:00,30.13,30.13,30.1,30.1,79100.0,30.13,30.13,30.1,30.1,79100.0
2023-03-06 15:50:00,30.12,30.14,30.11,30.11,158850.0,30.12,30.14,30.11,30.11,158850.0
2023-03-06 15:55:00,30.13,30.13,30.04,30.1,258750.0,30.13,30.13,30.04,30.1,258750.0
2023-03-07 09:30:00,30.09,30.2,30.09,30.2,56000.0,30.09,30.2,30.09,30.2,56000.0
2023-03-07 09:35:00,30.2,30.27,30.2,30.27,24350.0,30.2,30.27,30.2,30.27,24350.0
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 09:45:00,30.29,30.29,30.29,30.29,0.0,30.29,30.29,30.29,30.29,0.0
2023-03-07 09:50:00,30.39,30.42,30.39,30.42,15000.0,30.39,30.42,30.39,30.42,15000.0
2023-03-07 09:55:00,30.35,30.41,30.35,30.39,25000.0,30.35,30.41,30.35,30.39,25000.0
2023-03-07 10:00:00,30.38,30.38,30.14,30.14,130050.0,30.38,30.38,30.14,30.14,130050.0
2023-03-07 10:05:00,30.04,30.11,30.04,30.07,20000.0,30.04,30.11,30.04,30.07,20000.0
2023-03-07 10:10:00,30.05,30.14,30.05,30.14,25000.0,30.05,30.14,30.05,30.14,25000.0
2023-03-07 10:15:00,30.14,30.18,30.14,30.17,20000.0,30.14,30.18,30.14,30.17,20000.0
2023-03-07 10:20:00,30.16,30.16,30.12,30.16,65000.0,30.16,30.16,30.12,30.16,65000.0
2023-03-07 10:25:00,30.17,30.21,30.15,30.19,61650.0,30.17,30.21,30.15,30.19,61650.0
2023-03-07 10:30:00,30.35,30.35,30.35,30.35,5000.0,30.35,30.35,30.35,30.35,5000.0
2023-03-07 10:35:00,30.36,30.37,30.29,30.29,61250.0,30.36,30.37,30.29,30.29,61250.0
2023-03-07 10:40:00,30.33,30.33,30.26,30.26,30050.0,30.33,30.33,30.26,30.26,30050.0
2023-03-07 10:45:00,30.3,30.3,30.3,30.3,10000.0,30.3,30.3,30.3,30.3,10000.0
2023-03-07 10:50:00,30.31,30.31,30.26,30.3,60000.0,30.31,30.31,30.26,30.3,60000.0
2023-03-07 10:55:00,30.3,30.3,30.27,30.29,20000.0,30.3,30.3,30.27,30.29,20000.0
2023-03-07 11:00:00,30.28,30.32,30.28,30.32,47950.0,30.28,30.32,30.28,30.32,47950.0
2023-03-07 11:05:00,30.32,30.32,30.28,30.31,50000.0,30.32,30.32,30.28,30.31,50000.0
2023-03-07 11:10:00,30.36,30.37,30.34,30.35,30050.0,30.36,30.37,30.34,30.35,30050.0
2023-03-07 11:15:00,30.35,30.36,30.34,30.36,25000.0,30.35,30.36,30.34,30.36,25000.0
2023-03-07 11:20:00,30.35,30.35,30.35,30.35,5000.0,30.35,30.35,30.35,30.35,5000.0
2023-03-07 11:25:00,30.39,30.44,30.39,30.44,35000.0,30.39,30.44,30.39,30.44,35000.0
2023-03-07 11:30:00,30.46,30.5,30.46,30.47,35000.0,30.46,30.5,30.46,30.47,35000.0
2023-03-07 11:35:00,30.4,30.4,30.37,30.37,30000.0,30.4,30.4,30.37,30.37,30000.0
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 11:45:00,30.35,30.35,30.35,30.35,0.0,30.35,30.35,30.35,30.35,0.0
2023-03-07 11:50:00,30.35,30.35,30.35,30.35,0.0,30.35,30.35,30.35,30.35,0.0
2023-03-07 11:55:00,30.39,30.39,30.37,30.37,10000.0,30.39,30.39,30.37,30.37,10000.0
2023-03-07 12:00:00,30.41,30.41,30.41,30.41,10000.0,30.41,30.41,30.41,30.41,10000.0
2023-03-07 12:05:00,30.4,30.4,30.4,30.4,15150.0,30.4,30.4,30.4,30.4,15150.0
2023-03-07 12:10:00,30.42,30.42,30.38,30.38,20000.0,30.42,30.42,30.38,30.38,20000.0
2023-03-07 12:15:00,30.39,30.39,30.39,30.39,5000.0,30.39,30.39,30.39,30.39,5000.0
2023-03-07 12:20:00,30.5,30.5,30.5,30.5,21200.0,30.5,30.5,30.5,30.5,21200.0
2023-03-07 12:25:00,30.49,30.51,30.48,30.51,20000.0,30.49,30.51,30.48,30.51,20000.0
2023-03-07 12:30:00,30.48,30.5,30.48,30.5,15000.0,30.48,30.5,30.48,30.5,15000.0
2023-03-07 12:35:00,30.5,30.5,30.5,30.5,5000.0,30.5,30.5,30.5,30.5,5000.0
2023-03-07 12:40:00,30.46,30.48,30.46,30.48,10000.0,30.46,30.48,30.46,30.48,10000.0
2023-03-07 12:45:00,30.46,30.51,30.46,30.51,15700.0,30.46,30.51,30.46,30.51,15700.0
2023-03-07 12:50:00,30.44,30.45,30.44,30.45,10000.0,30.44,30.45,30.44,30.45,10000.0
2023-03-07 12:55:00,30.42,30.45,30.4,30.45,20000.0,30.42,30.45,30.4,30.45,20000.0
2023-03-07 13:00:00,30.45,30.45,30.45,30.45,0.0,30.45,30.45,30.45,30.45,0.0
2023-03-07 13:05:00,30.36,30.36,30.32,30.32,25000.0,30.36,30.36,30.32,30.32,25000.0
2023-03-07 13:10:00,30.32,30.32,30.32,30.32,0.0,30.32,30.32,30.32,30.32,0.0
2023-03-07 13:15:00,30.36,30.36,30.32,30.35,15000.0,30.36,30.36,30.32,30.35,15000.0
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 13:25:00,30.35,30.35,30.35,30.35,0.0,30.35,30.35,30.35,30.35,0.0
2023-03-07 13:30:00,30.34,30.34,30.32,30.32,55000.0,30.34,30.34,30.32,30.32,55000.0
2023-03-07 13:35:00,30.28,30.29,30.28,30.28,23750.0,30.28,30.29,30.28,30.28,23750.0
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 13:45:00,30.2,30.2,30.2,30.2,0.0,30.2,30.2,30.2,30.2,0.0
2023-03-07 13:50:00,30.15,30.17,30.15,30.16,15000.0,30.15,30.17,30.15,30.16,15000.0
2023-03-07 13:55:00,30.15,30.16,30.14,30.14,30500.0,30.15,30.16,30.14,30.14,30500.0
2023-03-07 14:00:00,30.16,30.16,30.12,30.15,35000.0,30.16,30.16,30.12,30.15,35000.0
2023-03-07 14:05:00,30.12,30.13,30.12,30.13,19400.0,30.12,30.13,30.12,30.13,19400.0
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 14:15:00,30.13,30.13,30.13,30.13,0.0,30.13,30.13,30.13,30.13,0.0
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 14:25:00,30.2,30.2,30.2,30.2,0.0,30.2,30.2,30.2,30.2,0.0
2023-03-07 14:30:00,30.14,30.14,30.14,30.14,10000.0,30.14,30.14,30.14,30.14,10000.0
2023-03-07 14:35:00,30.15,30.15,30.12,30.12,22500.0,30.15,30.15,30.12,30.12,22500.0
2023-03-07 14:40:00,30.12,30.12,30.09,30.09,57550.0,30.12,30.12,30.09,30.09,57550.0
2023-03-07 14:45:00,30.1,30.1,30.1,30.1,17500.0,30.1,30.1,30.1,30.1,17500.0
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 14:55:00,30.1,30.1,30.1,30.1,0.0,30.1,30.1,30.1,30.1,0.0
2023-03-07 15:00:00,30.11,30.16,30.11,30.16,25000.0,30.11,30.16,30.11,30.16,25000.0
2023-03-07 15:05:00,30.17,30.19,30.16,30.16,30850.0,30.17,30.19,30.16,30.16,30850.0
2023-03-07 15:10:00,30.16,30.21,30.16,30.21,25000.0,30.16,30.21,30.16,30.21,25000.0
2023-03-07 15:15:00,30.18,30.2,30.17,30.17,30000.0,30.18,30.2,30.17,30.17,30000.0
2023-03-07 15:20:00,30.18,30.18,30.18,30.18,25050.0,30.18,30.18,30.18,30.18,25050.0
2023-03-07 15:25:00,30.17,30.17,30.15,30.15,10000.0,30.17,30.17,30.15,30.15,10000.0
2023-03-07 15:30:00,30.14,30.2,30.14,30.18,65000.0,30.14,30.2,30.14,30.18,65000.0
2023-03-07 15:35:00,30.17,30.2,30.15,30.2,60150.0,30.17,30.2,30.15,30.2,60150.0
2023-03-07 15:40:00,30.21,30.21,30.14,30.14,48000.0,30.21,30.21,30.14,30.14,48000.0
2023-03-07 15:45:00,30.17,30.17,30.13,30.15,41000.0,30.17,30.17,30.13,30.15,41000.0
2023-03-07 15:50:00,30.14,30.15,30.12,30.15,45100.0,30.14,30.15,30.12,30.15,45100.0
2023-03-07 15:55:00,30.16,30.19,30.13,30.19,250500.0,30.16,30.19,30.13,30.19,250500.0
2023-03-08 09:30:00,30.2,30.23,30.11,30.19,260400.0,30.2,30.23,30.11,30.19,260400.0
2023-03-08 09:35:00,30.14,30.18,30.13,30.15,50000.0,30.14,30.18,30.13,30.15,50000.0
2023-03-08 09:40:00,30.18,30.2,30.18,30.2,33900.0,30.18,30.2,30.18,30.2,33900.0
2023-03-08 09:45:00,30.22,30.23,30.2,30.23,16100.0,30.22,30.23,30.2,30.23,16100.0
2023-03-08 09:50:00,30.22,30.22,30.21,30.21,20000.0,30.22,30.22,30.21,30.21,20000.0
2023-03-08 09:55:00,30.21,30.25,30.2,30.2,61950.0,30.21,30.25,30.2,30.2,61950.0
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 10:05:00,30.17,30.17,30.17,30.17,0.0,30.17,30.17,30.17,30.17,0.0
2023-03-08 10:10:00,30.23,30.23,30.2,30.2,10050.0,30.23,30.23,30.2,30.2,10050.0
2023-03-08 10:15:00,30.24,30.24,30.2,30.2,15000.0,30.24,30.24,30.2,30.2,15000.0
2023-03-08 10:20:00,30.23,30.24,30.18,30.24,100200.0,30.23,30.24,30.18,30.24,100200.0
2023-03-08 10:25:00,30.24,30.3,30.24,30.3,20000.0,30.24,30.3,30.24,30.3,20000.0
2023-03-08 10:30:00,30.3,30.35,30.29,30.35,25000.0,30.3,30.35,30.29,30.35,25000.0
2023-03-08 10:35:00,30.39,30.39,30.39,30.39,5000.0,30.39,30.39,30.39,30.39,5000.0
2023-03-08 10:40:00,30.39,30.39,30.39,30.39,0.0,30.39,30.39,30.39,30.39,0.0
2023-03-08 10:45:00,30.3,30.31,30.26,30.26,35000.0,30.3,30.31,30.26,30.26,35000.0
2023-03-08 10:50:00,30.27,30.29,30.27,30.29,10000.0,30.27,30.29,30.27,30.29,10000.0
2023-03-08 10:55:00,30.26,30.26,30.26,30.26,25000.0,30.26,30.26,30.26,30.26,25000.0
2023-03-08 11:00:00,30.28,30.3,30.28,30.3,20000.0,30.28,30.3,30.28,30.3,20000.0
2023-03-08 11:05:00,30.37,30.37,30.37,30.37,5000.0,30.37,30.37,30.37,30.37,5000.0
2023-03-08 11:10:00,30.37,30.4,30.36,30.36,15000.0,30.37,30.4,30.36,30.36,15000.0
2023-03-08 11:15:00,30.35,30.35,30.35,30.35,10000.0,30.35,30.35,30.35,30.35,10000.0
2023-03-08 11:20:00,30.35,30.35,30.35,30.35,13700.0,30.35,30.35,30.35,30.35,13700.0
2023-03-08 11:25:00,30.38,30.38,30.35,30.35,20000.0,30.38,30.38,30.35,30.35,20000.0
2023-03-08 11:30:00,30.36,30.36,30.32,30.32,10000.0,30.36,30.36,30.32,30.32,10000.0
2023-03-08 11:35:00,30.29,30.32,30.28,30.32,21700.0,30.29,30.32,30.28,30.32,21700.0
2023-03-08 11:40:00,30.36,30.36,30.36,30.36,20000.0,30.36,30.36,30.36,30.36,20000.0
2023-03-08 11:45:00,30.4,30.45,30.4,30.44,73900.0,30.4,30.45,30.4,30.44,73900.0
2023-03-08 11:50:00,30.46,30.46,30.46,30.46,5000.0,30.46,30.46,30.46,30.46,5000.0
2023-03-08 11:55:00,30.47,30.47,30.43,30.43,30000.0,30.47,30.47,30.43,30.43,30000.0
2023-03-08 12:00:00,30.43,30.43,30.41,30.41,15000.0,30.43,30.43,30.41,30.41,15000.0
2023-03-08 12:05:00,30.36,30.36,30.36,30.36,5000.0,30.36,30.36,30.36,30.36,5000.0
2023-03-08 12:10:00,30.36,30.36,30.36,30.36,0.0,30.36,30.36,30.36,30.36,0.0
2023-03-08 12:15:00,30.32,30.36,30.29,30.36,30000.0,30.32,30.36,30.29,30.36,30000.0
2023-03-08 12:20:00,30.34,30.34,30.34,30.34,12500.0,30.34,30.34,30.34,30.34,12500.0
2023-03-08 12:25:00,30.35,30.35,30.35,30.35,5000.0,30.35,30.35,30.35,30.35,5000.0
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 12:35:00,30.29,30.29,30.29,30.29,0.0,30.29,30.29,30.29,30.29,0.0
2023-03-08 12:40:00,30.33,30.33,30.33,30.33,15000.0,30.33,30.33,30.33,30.33,15000.0
2023-03-08 12:45:00,30.32,30.32,30.32,30.32,5000.0,30.32,30.32,30.32,30.32,5000.0
2023-03-08 12:50:00,30.32,30.32,30.32,30.32,0.0,30.32,30.32,30.32,30.32,0.0
2023-03-08 12:55:00,30.28,30.29,30.27,30.27,20000.0,30.28,30.29,30.27,30.27,20000.0
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 13:05:00,30.26,30.26,30.26,30.26,0.0,30.26,30.26,30.26,30.26,0.0
2023-03-08 13:10:00,30.28,30.28,30.28,30.28,10500.0,30.28,30.28,30.28,30.28,10500.0
2023-03-08 13:15:00,30.27,30.28,30.26,30.26,115000.0,30.27,30.28,30.26,30.26,115000.0
2023-03-08 13:20:00,30.26,30.26,30.26,30.26,0.0,30.26,30.26,30.26,30.26,0.0
2023-03-08 13:25:00,30.36,30.36,30.36,30.36,5000.0,30.36,30.36,30.36,30.36,5000.0
2023-03-08 13:30:00,30.32,30.32,30.31,30.31,10000.0,30.32,30.32,30.31,30.31,10000.0
2023-03-08 13:35:00,30.3,30.35,30.3,30.35,50000.0,30.3,30.35,30.3,30.35,50000.0
2023-03-08 13:40:00,30.33,30.33,30.33,30.33,40000.0,30.33,30.33,30.33,30.33,40000.0
2023-03-08 13:45:00,30.33,30.33,30.24,30.25,80800.0,30.33,30.33,30.24,30.25,80800.0
2023-03-08 13:50:00,30.27,30.29,30.27,30.29,20000.0,30.27,30.29,30.27,30.29,20000.0
2023-03-08 13:55:00,30.34,30.34,30.32,30.33,30000.0,30.34,30.34,30.32,30.33,30000.0
2023-03-08 14:00:00,30.35,30.35,30.35,30.35,5000.0,30.35,30.35,30.35,30.35,5000.0
2023-03-08 14:05:00,30.36,30.44,30.36,30.44,40000.0,30.36,30.44,30.36,30.44,40000.0
2023-03-08 14:10:00,30.47,30.5,30.47,30.49,78150.0,30.47,30.5,30.47,30.49,78150.0
2023-03-08 14:15:00,30.47,30.49,30.47,30.48,35000.0,30.47,30.49,30.47,30.48,35000.0
2023-03-08 14:20:00,30.52,30.52,30.52,30.52,5000.0,30.52,30.52,30.52,30.52,5000.0
2023-03-08 14:25:00,30.48,30.48,30.48,30.48,15000.0,30.48,30.48,30.48,30.48,15000.0
2023-03-08 14:30:00,30.48,30.52,30.48,30.5,25000.0,30.48,30.52,30.48,30.5,25000.0
2023-03-08 14:35:00,30.51,30.55,30.5,30.55,37550.0,30.51,30.55,30.5,30.55,37550.0
2023-03-08 14:40:00,30.53,30.54,30.51,30.51,20000.0,30.53,30.54,30.51,30.51,20000.0
2023-03-08 14:45:00,30.5,30.5,30.49,30.49,10000.0,30.5,30.5,30.49,30.49,10000.0
2023-03-08 14:50:00,30.49,30.54,30.48,30.54,30000.0,30.49,30.54,30.48,30.54,30000.0
2023-03-08 14:55:00,30.54,30.54,30.54,30.54,10000.0,30.54,30.54,30.54,30.54,10000.0
2023-03-08 15:00:00,30.55,30.55,30.53,30.53,10000.0,30.55,30.55,30.53,30.53,10000.0
2023-03-08 15:05:00,30.52,30.53,30.46,30.53,35000.0,30.52,30.53,30.46,30.53,35000.0
2023-03-08 15:10:00,30.54,30.54,30.52,30.52,10000.0,30.54,30.54,30.52,30.52,10000.0
2023-03-08 15:15:00,30.52,30.53,30.52,30.53,22300.0,30.52,30.53,30.52,30.53,22300.0
2023-03-08 15:20:00,30.55,30.55,30.52,30.52,35600.0,30.55,30.55,30.52,30.52,35600.0
2023-03-08 15:25:00,30.54,30.54,30.53,30.53,10000.0,30.54,30.54,30.53,30.53,10000.0
2023-03-08 15:30:00,30.56,30.59,30.54,30.54,124850.0,30.56,30.59,30.54,30.54,124850.0
2023-03-08 15:35:00,30.57,30.65,30.57,30.61,221200.0,30.57,30.65,30.57,30.61,221200.0
2023-03-08 15:40:00,30.6,30.66,30.6,30.66,41150.0,30.6,30.66,30.6,30.66,41150.0
2023-03-08 15:45:00,30.67,30.7,30.65,30.69,115000.0,30.67,30.7,30.65,30.69,115000.0
2023-03-08 15:50:00,30.68,30.7,30.67,30.67,139500.0,30.68,30.7,30.67,30.67,139500.0
2023-03-08 15:55:00,30.69,30.73,30.64,30.66,653950.0,30.69,30.73,30.64,30.66,653950.0
2023-03-09 09:30:00,30.73,30.81,30.73,30.78,141000.0,30.73,30.81,30.73,30.78,141000.0
2023-03-09 09:35:00,30.88,31.03,30.88,31.03,82500.0,30.88,31.03,30.88,31.03,82500.0
2023-03-09 09:40:00,31.0,31.07,30.96,31.01,175850.0,31.0,31.07,30.96,31.01,175850.0
2023-03-09 09:45:00,31.02,31.2,31.02,31.2,168900.0,31.02,31.2,31.02,31.2,168900.0
2023-03-09 09:50:00,31.15,31.18,31.12,31.15,92500.0,31.15,31.18,31.12,31.15,92500.0
2023-03-09 09:55:00,31.11,31.15,31.08,31.15,50000.0,31.11,31.15,31.08,31.15,50000.0
2023-03-09 10:00:00,31.16,31.21,31.16,31.21,17500.0,31.16,31.21,31.16,31.21,17500.0
2023-03-09 10:05:00,31.24,31.29,31.21,31.22,90000.0,31.24,31.29,31.21,31.22,90000.0
2023-03-09 10:10:00,31.21,31.22,31.1,31.15,90200.0,31.21,31.22,31.1,31.15,90200.0
2023-03-09 10:15:00,31.18,31.18,31.12,31.15,25000.0,31.18,31.18,31.12,31.15,25000.0
2023-03-09 10:20:00,31.16,31.2,31.16,31.2,40000.0,31.16,31.2,31.16,31.2,40000.0
2023-03-09 10:25:00,31.19,31.26,31.19,31.26,130700.0,31.19,31.26,31.19,31.26,130700.0
2023-03-09 10:30:00,31.22,31.28,31.2,31.28,154850.0,31.22,31.28,31.2,31.28,154850.0
2023-03-09 10:35:00,31.29,31.3,31.26,31.28,95000.0,31.29,31.3,31.26,31.28,95000.0
2023-03-09 10:40:00,31.27,31.31,31.26,31.3,50750.0,31.27,31.31,31.26,31.3,50750.0
2023-03-09 10:45:00,31.31,31.37,31.31,31.37,60200.0,31.31,31.37,31.31,31.37,60200.0
2023-03-09 10:50:00,31.39,31.39,31.36,31.38,35550.0,31.39,31.39,31.36,31.38,35550.0
2023-03-09 10:55:00,31.36,31.36,31.29,31.33,72650.0,31.36,31.36,31.29,31.33,72650.0
2023-03-09 11:00:00,31.34,31.34,31.28,31.3,84900.0,31.34,31.34,31.28,31.3,84900.0
2023-03-09 11:05:00,31.3,31.35,31.3,31.35,51200.0,31.3,31.35,31.3,31.35,51200.0
2023-03-09 11:10:00,31.36,31.43,31.36,31.43,120300.0,31.36,31.43,31.36,31.43,120300.0
2023-03-09 11:15:00,31.52,31.52,31.46,31.48,51400.0,31.52,31.52,31.46,31.48,51400.0
2023-03-09 11:20:00,31.47,31.48,31.47,31.48,10000.0,31.47,31.48,31.47,31.48,10000.0
2023-03-09 11:25:00,31.51,31.51,31.36,31.36,54300.0,31.51,31.51,31.36,31.36,54300.0
2023-03-09 11:30:00,31.4,31.44,31.38,31.44,92900.0,31.4,31.44,31.38,31.44,92900.0
2023-03-09 11:35:00,31.44,31.45,31.44,31.45,26250.0,31.44,31.45,31.44,31.45,26250.0
2023-03-09 11:40:00,31.48,31.48,31.36,31.46,69050.0,31.48,31.48,31.36,31.46,69050.0
2023-03-09 11:45:00,31.46,31.51,31.46,31.51,75350.0,31.46,31.51,31.46,31.51,75350.0
2023-03-09 11:50:00,31.52,31.54,31.51,31.54,53300.0,31.52,31.54,31.51,31.54,53300.0
2023-03-09 11:55:00,31.55,31.56,31.53,31.56,61200.0,31.55,31.56,31.53,31.56,61200.0
2023-03-09 12:00:00,31.56,31.56,31.43,31.45,82500.0,31.56,31.56,31.43,31.45,82500.0
2023-03-09 12:05:00,31.43,31.45,31.43,31.45,36000.0,31.43,31.45,31.43,31.45,36000.0
2023-03-09 12:10:00,31.49,31.49,31.49,31.49,5000.0,31.49,31.49,31.49,31.49,5000.0
2023-03-09 12:15:00,31.49,31.55,31.49,31.55,45000.0,31.49,31.55,31.49,31.55,45000.0
2023-03-09 12:20:00,31.53,31.56,31.53,31.53,30000.0,31.53,31.56,31.53,31.53,30000.0
2023-03-09 12:25:00,31.52,31.55,31.48,31.55,80350.0,31.52,31.55,31.48,31.55,80350.0
2023-03-09 12:30:00,31.57,31.57,31.54,31.54,20000.0,31.57,31.57,31.54,31.54,20000.0
2023-03-09 12:35:00,31.55,31.55,31.52,31.52,20000.0,31.55,31.55,31.52,31.52,20000.0
2023-03-09 12:40:00,31.52,31.52,31.46,31.46,75000.0,31.52,31.52,31.46,31.46,75000.0
2023-03-09 12:45:00,31.44,31.44,31.4,31.44,30350.0,31.44,31.44,31.4,31.44,30350.0
2023-03-09 12:50:00,31.4,31.42,31.4,31.42,20000.0,31.4,31.42,31.4,31.42,20000.0
2023-03-09 12:55:00,31.42,31.48,31.4,31.42,130200.0,31.42,31.48,31.4,31.42,130200.0
2023-03-09 13:00:00,31.5,31.5,31.47,31.47,15000.0,31.5,31.5,31.47,31.47,15000.0
2023-03-09 13:05:00,31.49,31.49,31.47,31.48,20000.0,31.49,31.49,31.47,31.48,20000.0
2023-03-09 13:10:00,31.45,31.48,31.42,31.44,45000.0,31.45,31.48,31.42,31.44,45000.0
2023-03-09 13:15:00,31.38,31.41,31.34,31.36,97600.0,31.38,31.41,31.34,31.36,97600.0
2023-03-09 13:20:00,31.35,31.38,31.34,31.34,54050.0,31.35,31.38,31.34,31.34,54050.0
2023-03-09 13:25:00,31.29,31.34,31.23,31.34,79850.0,31.29,31.34,31.23,31.34,79850.0
2023-03-09 13:30:00,31.34,31.34,31.25,31.27,46100.0,31.34,31.34,31.25,31.27,46100.0
2023-03-09 13:35:00,31.24,31.24,31.24,31.24,5000.0,31.24,31.24,31.24,31.24,5000.0
2023-03-09 13:40:00,31.2,31.26,31.18,31.26,71950.0,31.2,31.26,31.18,31.26,71950.0
2023-03-09 13:45:00,31.24,31.24,31.14,31.14,45000.0,31.24,31.24,31.14,31.14,45000.0
2023-03-09 13:50:00,31.08,31.17,31.08,31.15,55350.0,31.08,31.17,31.08,31.15,55350.0
2023-03-09 13:55:00,31.17,31.18,31.15,31.16,25000.0,31.17,31.18,31.15,31.16,25000.0
2023-03-09 14:00:00,31.16,31.16,31.1,31.13,242500.0,31.16,31.16,31.1,31.13,242500.0
2023-03-09 14:05:00,31.11,31.13,31.1,31.13,75000.0,31.11,31.13,31.1,31.13,75000.0
2023-03-09 14:10:00,31.12,31.14,31.09,31.11,82300.0,31.12,31.14,31.09,31.11,82300.0
2023-03-09 14:15:00,31.15,31.18,31.15,31.18,20000.0,31.15,31.18,31.15,31.18,20000.0
2023-03-09 14:20:00,31.18,31.18,31.16,31.16,65100.0,31.18,31.18,31.16,31.16,65100.0
2023-03-09 14:25:00,31.19,31.19,31.18,31.18,22200.0,31.19,31.19,31.18,31.18,22200.0
2023-03-09 14:30:00,31.18,31.18,31.14,31.14,20000.0,31.18,31.18,31.14,31.14,20000.0
2023-03-09 14:35:00,31.11,31.19,31.11,31.16,55000.0,31.11,31.19,31.11,31.16,55000.0
2023-03-09 14:40:00,31.19,31.21,31.15,31.2,93850.0,31.19,31.21,31.15,31.2,93850.0
2023-03-09 14:45:00,31.15,31.19,31.12,31.12,70950.0,31.15,31.19,31.12,31.12,70950.0
2023-03-09 14:50:00,31.13,31.13,31.05,31.05,18500.0,31.13,31.13,31.05,31.05,18500.0
2023-03-09 14:55:00,31.09,31.09,31.02,31.02,70000.0,31.09,31.09,31.02,31.02,70000.0
2023-03-09 15:00:00,31.07,31.08,31.06,31.06,20000.0,31.07,31.08,31.06,31.06,20000.0
2023-03-09 15:05:00,31.04,31.06,31.04,31.06,15500.0,31.04,31.06,31.04,31.06,15500.0
2023-03-09 15:10:00,31.06,31.08,31.03,31.06,58700.0,31.06,31.08,31.03,31.06,58700.0
2023-03-09 15:15:00,31.04,31.04,30.92,30.92,132150.0,31.04,31.04,30.92,30.92,132150.0
2023-03-09 15:20:00,30.89,30.97,30.85,30.9,100000.0,30.89,30.97,30.85,30.9,100000.0
2023-03-09 15:25:00,30.96,30.98,30.94,30.94,55000.0,30.96,30.98,30.94,30.94,55000.0
2023-03-09 15:30:00,30.94,31.06,30.93,31.03,160000.0,30.94,31.06,30.93,31.03,160000.0
2023-03-09 15:35:00,31.0,31.01,30.97,31.01,55600.0,31.0,31.01,30.97,31.01,55600.0
2023-03-09 15:40:00,31.06,31.1,31.06,31.07,65000.0,31.06,31.1,31.06,31.07,65000.0
2023-03-09 15:45:00,31.06,31.06,30.97,31.03,170550.0,31.06,31.06,30.97,31.03,170550.0
2023-03-09 15:50:00,31.04,31.06,31.0,31.03,110300.0,31.04,31.06,31.0,31.03,110300.0
2023-03-09 15:55:00,31.02,31.05,30.94,31.02,788950.0,31.02,31.05,30.94,31.02,788950.0
2023-03-10 09:30:00,31.09,31.16,30.95,30.95,157000.0,31.09,31.16,30.95,30.95,157000.0
2023-03-10 09:35:00,30.92,31.08,30.9,31.07,55000.0,30.92,31.08,30.9,31.07,55000.0
2023-03-10 09:40:00,31.0,31.0,30.88,30.95,181450.0,31.0,31.0,30.88,30.95,181450.0
2023-03-10 09:45:00,30.99,31.06,30.98,31.03,110000.0,30.99,31.06,30.98,31.03,110000.0
2023-03-10 09:50:00,31.04,31.14,30.98,31.09,140100.0,31.04,31.14,30.98,31.09,140100.0
2023-03-10 09:55:00,31.11,31.2,31.11,31.19,70000.0,31.11,31.2,31.11,31.19,70000.0
2023-03-10 10:00:00,31.21,31.26,31.15,31.23,265450.0,31.21,31.26,31.15,31.23,265450.0
2023-03-10 10:05:00,31.21,31.21,31.19,31.19,55000.0,31.21,31.21,31.19,31.19,55000.0
2023-03-10 10:10:00,31.13,31.13,31.08,31.08,54050.0,31.13,31.13,31.08,31.08,54050.0
2023-03-10 10:15:00,31.04,31.09,31.03,31.03,44350.0,31.04,31.09,31.03,31.03,44350.0
2023-03-10 10:20:00,31.03,31.03,30.95,30.95,20000.0,31.03,31.03,30.95,30.95,20000.0
2023-03-10 10:25:00,30.91,30.94,30.91,30.94,25450.0,30.91,30.94,30.91,30.94,25450.0
2023-03-10 10:30:00,30.96,31.09,30.96,31.09,15000.0,30.96,31.09,30.96,31.09,15000.0
2023-03-10 10:35:00,31.1,31.1,31.1,31.1,10000.0,31.1,31.1,31.1,31.1,10000.0
2023-03-10 10:40:00,31.11,31.11,31.09,31.09,15000.0,31.11,31.11,31.09,31.09,15000.0
2023-03-10 10:45:00,31.07,31.07,31.06,31.06,15000.0,31.07,31.07,31.06,31.06,15000.0
2023-03-10 10:50:00,31.1,31.18,31.1,31.18,15000.0,31.1,31.18,31.1,31.18,15000.0
2023-03-10 10:55:00,31.24,31.24,31.22,31.22,50000.0,31.24,31.24,31.22,31.22,50000.0
2023-03-10 11:00:00,31.23,31.33,31.23,31.33,355250.0,31.23,31.33,31.23,31.33,355250.0
2023-03-10 11:05:00,31.32,31.34,31.26,31.29,121850.0,31.32,31.34,31.26,31.29,121850.0
2023-03-10 11:10:00,31.36,31.43,31.33,31.38,419450.0,31.36,31.43,31.33,31.38,419450.0
2023-03-10 11:15:00,31.38,31.4,31.33,31.4,52750.0,31.38,31.4,31.33,31.4,52750.0
2023-03-10 11:20:00,31.42,31.49,31.4,31.49,34450.0,31.42,31.49,31.4,31.49,34450.0
2023-03-10 11:25:00,31.53,31.53,31.48,31.53,57550.0,31.53,31.53,31.48,31.53,57550.0
2023-03-10 11:30:00,31.56,31.66,31.55,31.63,51700.0,31.56,31.66,31.55,31.63,51700.0
2023-03-10 11:35:00,31.62,31.64,31.6,31.62,226300.0,31.62,31.64,31.6,31.62,226300.0
2023-03-10 11:40:00,31.64,31.64,31.48,31.52,258550.0,31.64,31.64,31.48,31.52,258550.0
2023-03-10 11:45:00,31.53,31.53,31.43,31.46,44600.0,31.53,31.53,31.43,31.46,44600.0
2023-03-10 11:50:00,31.44,31.51,31.43,31.49,107600.0,31.44,31.51,31.43,31.49,107600.0
2023-03-10 11:55:00,31.5,31.5,31.43,31.43,70000.0,31.5,31.5,31.43,31.43,70000.0
2023-03-10 12:00:00,31.46,31.47,31.43,31.43,93250.0,31.46,31.47,31.43,31.43,93250.0
2023-03-10 12:05:00,31.43,31.45,31.31,31.31,278850.0,31.43,31.45,31.31,31.31,278850.0
2023-03-10 12:10:00,31.28,31.29,31.23,31.24,60200.0,31.28,31.29,31.23,31.24,60200.0
2023-03-10 12:15:00,31.25,31.27,31.23,31.27,67500.0,31.25,31.27,31.23,31.27,67500.0
2023-03-10 12:20:00,31.26,31.32,31.26,31.3,65450.0,31.26,31.32,31.26,31.3,65450.0
2023-03-10 12:25:00,31.32,31.32,31.25,31.25,61200.0,31.32,31.32,31.25,31.25,61200.0
2023-03-10 12:30:00,31.3,31.36,31.25,31.36,123000.0,31.3,31.36,31.25,31.36,123000.0
2023-03-10 12:35:00,31.39,31.39,31.39,31.39,10650.0,31.39,31.39,31.39,31.39,10650.0
2023-03-10 12:40:00,31.39,31.4,31.33,31.33,123800.0,31.39,31.4,31.33,31.33,123800.0
2023-03-10 12:45:00,31.37,31.4,31.37,31.38,30000.0,31.37,31.4,31.37,31.38,30000.0
2023-03-10 12:50:00,31.37,31.37,31.35,31.35,84550.0,31.37,31.37,31.35,31.35,84550.0
2023-03-10 12:55:00,31.3,31.34,31.28,31.28,92600.0,31.3,31.34,31.28,31.28,92600.0
2023-03-10 13:00:00,31.28,31.28,31.22,31.23,49100.0,31.28,31.28,31.22,31.23,49100.0
2023-03-10 13:05:00,31.26,31.26,31.24,31.24,20000.0,31.26,31.26,31.24,31.24,20000.0
2023-03-10 13:10:00,31.23,31.23,31.2,31.2,40600.0,31.23,31.23,31.2,31.2,40600.0
2023-03-10 13:15:00,31.16,31.16,31.15,31.15,16400.0,31.16,31.16,31.15,31.15,16400.0
2023-03-10 13:20:00,31.1,31.1,31.04,31.07,41450.0,31.1,31.1,31.04,31.07,41450.0
2023-03-10 13:25:00,31.05,31.05,31.05,31.05,5000.0,31.05,31.05,31.05,31.05,5000.0
2023-03-10 13:30:00,31.05,31.05,31.03,31.03,30450.0,31.05,31.05,31.03,31.03,30450.0
2023-03-10 13:35:00,30.96,30.97,30.93,30.93,35050.0,30.96,30.97,30.93,30.93,35050.0
2023-03-10 13:40:00,30.95,30.96,30.95,30.96,75000.0,30.95,30.96,30.95,30.96,75000.0
2023-03-10 13:45:00,30.97,31.0,30.93,30.93,55000.0,30.97,31.0,30.93,30.93,55000.0
2023-03-10 13:50:00,30.91,30.91,30.83,30.85,25000.0,30.91,30.91,30.83,30.85,25000.0
2023-03-10 13:55:00,30.87,30.9,30.87,30.9,25000.0,30.87,30.9,30.87,30.9,25000.0
2023-03-10 14:00:00,30.92,31.0,30.92,30.98,61500.0,30.92,31.0,30.92,30.98,61500.0
2023-03-10 14:05:00,31.05,31.11,31.03,31.11,30000.0,31.05,31.11,31.03,31.11,30000.0
2023-03-10 14:10:00,31.13,31.13,31.12,31.12,10000.0,31.13,31.13,31.12,31.12,10000.0
2023-03-10 14:15:00,31.08,31.08,30.99,30.99,36650.0,31.08,31.08,30.99,30.99,36650.0
2023-03-10 14:20:00,31.06,31.06,31.0,31.0,10000.0,31.06,31.06,31.0,31.0,10000.0
2023-03-10 14:25:00,30.98,30.99,30.94,30.94,25150.0,30.98,30.99,30.94,30.94,25150.0
2023-03-10 14:30:00,30.97,31.07,30.96,31.07,100000.0,30.97,31.07,30.96,31.07,100000.0
2023-03-10 14:35:00,31.07,31.14,31.07,31.12,65100.0,31.07,31.14,31.07,31.12,65100.0
2023-03-10 14:40:00,31.14,31.16,31.09,31.11,65000.0,31.14,31.16,31.09,31.11,65000.0
2023-03-10 14:45:00,31.1,31.23,31.1,31.21,137700.0,31.1,31.23,31.1,31.21,137700.0
2023-03-10 14:50:00,31.22,31.22,31.16,31.16,25000.0,31.22,31.22,31.16,31.16,25000.0
2023-03-10 14:55:00,31.18,31.18,31.11,31.11,60050.0,31.18,31.18,31.11,31.11,60050.0
2023-03-10 15:00:00,31.09,31.13,31.09,31.13,10000.0,31.09,31.13,31.09,31.13,10000.0
2023-03-10 15:05:00,31.11,31.11,31.1,31.1,10650.0,31.11,31.11,31.1,31.1,10650.0
2023-03-10 15:10:00,31.16,31.21,31.13,31.13,36200.0,31.16,31.21,31.13,31.13,36200.0
2023-03-10 15:15:00,31.16,31.18,31.12,31.12,45000.0,31.16,31.18,31.12,31.12,45000.0
2023-03-10 15:20:00,31.1,31.1,31.06,31.07,25000.0,31.1,31.1,31.06,31.07,25000.0
2023-03-10 15:25:00,31.08,31.13,31.08,31.13,30000.0,31.08,31.13,31.08,31.13,30000.0
2023-03-10 15:30:00,31.09,31.09,31.07,31.07,30800.0,31.09,31.09,31.07,31.07,30800.0
2023-03-10 15:35:00,31.07,31.07,31.0,31.01,55150.0,31.07,31.07,31.0,31.01,55150.0
2023-03-10 15:40:00,30.97,30.97,30.92,30.97,70650.0,30.97,30.97,30.92,30.97,70650.0
2023-03-10 15:45:00,30.96,30.97,30.95,30.96,65100.0,30.96,30.97,30.95,30.96,65100.0
2023-03-10 15:50:00,30.94,31.04,30.94,31.04,106250.0,30.94,31.04,30.94,31.04,106250.0
2023-03-10 15:55:00,31.01,31.04,30.99,31.01,325800.0,31.01,31.04,30.99,31.01,325800.0
2023-03-13 09:35:00,30.75,30.82,30.75,30.8,191450.0,30.75,30.82,30.75,30.8,191450.0
2023-03-13 09:40:00,30.85,30.89,30.74,30.84,135000.0,30.85,30.89,30.74,30.84,135000.0
2023-03-13 09:45:00,30.85,31.13,30.81,31.13,71100.0,30.85,31.13,30.81,31.13,71100.0
2023-03-13 09:50:00,31.08,31.2,31.08,31.12,55000.0,31.08,31.2,31.08,31.12,55000.0
2023-03-13 09:55:00,31.17,31.4,31.17,31.39,55000.0,31.17,31.4,31.17,31.39,55000.0
2023-03-13 10:00:00,31.29,31.36,31.23,31.23,83300.0,31.29,31.36,31.23,31.23,83300.0
2023-03-13 10:05:00,31.3,31.4,31.28,31.4,61100.0,31.3,31.4,31.28,31.4,61100.0
2023-03-13 10:10:00,31.4,31.42,31.37,31.4,40000.0,31.4,31.42,31.37,31.4,40000.0
2023-03-13 10:15:00,31.32,31.34,31.17,31.26,56800.0,31.32,31.34,31.17,31.26,56800.0
2023-03-13 10:20:00,31.29,31.33,31.1,31.13,30000.0,31.29,31.33,31.1,31.13,30000.0
2023-03-13 10:25:00,31.23,31.27,31.2,31.21,30000.0,31.23,31.27,31.2,31.21,30000.0
2023-03-13 10:30:00,31.31,31.4,31.31,31.4,40000.0,31.31,31.4,31.31,31.4,40000.0
2023-03-13 10:35:00,31.42,31.42,31.36,31.36,25300.0,31.42,31.42,31.36,31.36,25300.0
2023-03-13 10:40:00,31.29,31.35,31.29,31.35,35000.0,31.29,31.35,31.29,31.35,35000.0
2023-03-13 10:45:00,31.32,31.4,31.32,31.37,51550.0,31.32,31.4,31.32,31.37,51550.0
2023-03-13 10:50:00,31.35,31.35,31.24,31.28,60000.0,31.35,31.35,31.24,31.28,60000.0
2023-03-13 10:55:00,31.29,31.4,31.29,31.4,40000.0,31.29,31.4,31.29,31.4,40000.0
2023-03-13 11:00:00,31.46,31.49,31.46,31.49,36550.0,31.46,31.49,31.46,31.49,36550.0
2023-03-13 11:05:00,31.47,31.48,31.42,31.48,20000.0,31.47,31.48,31.42,31.48,20000.0
2023-03-13 11:10:00,31.48,31.48,31.48,31.48,10000.0,31.48,31.48,31.48,31.48,10000.0
2023-03-13 11:15:00,31.5,31.5,31.5,31.5,5000.0,31.5,31.5,31.5,31.5,5000.0
2023-03-13 11:20:00,31.55,31.55,31.47,31.52,58450.0,31.55,31.55,31.47,31.52,58450.0
2023-03-13 11:25:00,31.55,31.62,31.55,31.59,30000.0,31.55,31.62,31.55,31.59,30000.0
2023-03-13 11:30:00,31.65,31.65,31.47,31.47,143700.0,31.65,31.65,31.47,31.47,143700.0
2023-03-13 11:35:00,31.51,31.51,31.44,31.47,25600.0,31.51,31.51,31.44,31.47,25600.0
2023-03-13 11:40:00,31.46,31.47,31.46,31.46,15000.0,31.46,31.47,31.46,31.46,15000.0
2023-03-13 11:45:00,31.5,31.5,31.43,31.5,35000.0,31.5,31.5,31.43,31.5,35000.0
2023-03-13 11:50:00,31.45,31.48,31.43,31.43,22500.0,31.45,31.48,31.43,31.43,22500.0
2023-03-13 11:55:00,31.41,31.42,31.41,31.42,25000.0,31.41,31.42,31.41,31.42,25000.0
2023-03-13 12:00:00,31.6,31.6,31.57,31.58,15000.0,31.6,31.6,31.57,31.58,15000.0
2023-03-13 12:05:00,31.56,31.63,31.56,31.63,15000.0,31.56,31.63,31.56,31.63,15000.0
2023-03-13 12:10:00,31.56,31.56,31.56,31.56,5000.0,31.56,31.56,31.56,31.56,5000.0
2023-03-13 12:15:00,31.62,31.62,31.58,31.58,20000.0,31.62,31.62,31.58,31.58,20000.0
2023-03-13 12:20:00,31.53,31.55,31.52,31.53,35000.0,31.53,31.55,31.52,31.53,35000.0
2023-03-13 12:25:00,31.51,31.51,31.51,31.51,20000.0,31.51,31.51,31.51,31.51,20000.0
2023-03-13 12:30:00,31.58,31.58,31.49,31.49,25000.0,31.58,31.58,31.49,31.49,25000.0
2023-03-13 12:35:00,31.55,31.55,31.55,31.55,5000.0,31.55,31.55,31.55,31.55,5000.0
2023-03-13 12:40:00,31.57,31.62,31.57,31.57,67100.0,31.57,31.62,31.57,31.57,67100.0
2023-03-13 12:45:00,31.6,31.6,31.44,31.44,103100.0,31.6,31.6,31.44,31.44,103100.0
2023-03-13 12:50:00,31.46,31.46,31.37,31.44,92350.0,31.46,31.46,31.37,31.44,92350.0
2023-03-13 12:55:00,31.41,31.41,31.41,31.41,5000.0,31.41,31.41,31.41,31.41,5000.0
2023-03-13 13:00:00,31.4,31.41,31.37,31.41,40000.0,31.4,31.41,31.37,31.41,40000.0
2023-03-13 13:05:00,31.36,31.36,31.32,31.36,40000.0,31.36,31.36,31.32,31.36,40000.0
2023-03-13 13:10:00,31.38,31.38,31.38,31.38,20000.0,31.38,31.38,31.38,31.38,20000.0
2023-03-13 13:15:00,31.38,31.42,31.38,31.38,80000.0,31.38,31.42,31.38,31.38,80000.0
2023-03-13 13:20:00,31.38,31.38,31.38,31.38,10000.0,31.38,31.38,31.38,31.38,10000.0
2023-03-13 13:25:00,31.38,31.42,31.35,31.42,122950.0,31.38,31.42,31.35,31.42,122950.0
2023-03-13 13:30:00,31.42,31.42,31.36,31.36,25000.0,31.42,31.42,31.36,31.36,25000.0
2023-03-13 13:35:00,31.39,31.49,31.39,31.49,30000.0,31.39,31.49,31.39,31.49,30000.0
2023-03-13 13:40:00,31.52,31.52,31.43,31.47,64900.0,31.52,31.52,31.43,31.47,64900.0
2023-03-13 13:45:00,31.5,31.5,31.46,31.47,36150.0,31.5,31.5,31.46,31.47,36150.0
2023-03-13 13:50:00,31.47,31.47,31.46,31.46,10000.0,31.47,31.47,31.46,31.46,10000.0
2023-03-13 13:55:00,31.48,31.48,31.48,31.48,5000.0,31.48,31.48,31.48,31.48,5000.0
2023-03-13 14:00:00,31.47,31.51,31.45,31.48,100000.0,31.47,31.51,31.45,31.48,100000.0
2023-03-13 14:05:00,31.5,31.5,31.43,31.47,55450.0,31.5,31.5,31.43,31.47,55450.0
2023-03-13 14:10:00,31.46,31.46,31.42,31.45,35000.0,31.46,31.46,31.42,31.45,35000.0
2023-03-13 14:15:00,31.46,31.53,31.46,31.51,79800.0,31.46,31.53,31.46,31.51,79800.0
2023-03-13 14:20:00,31.5,31.51,31.46,31.51,32500.0,31.5,31.51,31.46,31.51,32500.0
2023-03-13 14:25:00,31.53,31.53,31.51,31.51,15000.0,31.53,31.53,31.51,31.51,15000.0
2023-03-13 14:30:00,31.57,31.58,31.57,31.57,30000.0,31.57,31.58,31.57,31.57,30000.0
2023-03-13 14:35:00,31.56,31.56,31.53,31.53,15000.0,31.56,31.56,31.53,31.53,15000.0
2023-03-13 14:40:00,31.48,31.55,31.48,31.55,31250.0,31.48,31.55,31.48,31.55,31250.0
2023-03-13 14:45:00,31.49,31.55,31.49,31.55,10000.0,31.49,31.55,31.49,31.55,10000.0
2023-03-13 14:50:00,31.55,31.55,31.55,31.55,0.0,31.55,31.55,31.55,31.55,0.0
2023-03-13 14:55:00,31.51,31.59,31.51,31.59,47400.0,31.51,31.59,31.51,31.59,47400.0
2023-03-13 15:00:00,31.6,31.6,31.59,31.59,15800.0,31.6,31.6,31.59,31.59,15800.0
2023-03-13 15:05:00,31.56,31.56,31.51,31.51,15000.0,31.56,31.56,31.51,31.51,15000.0
2023-03-13 15:10:00,31.51,31.57,31.51,31.56,40000.0,31.51,31.57,31.51,31.56,40000.0
2023-03-13 15:15:00,31.53,31.53,31.47,31.48,65500.0,31.53,31.53,31.47,31.48,65500.0
2023-03-13 15:20:00,31.45,31.47,31.38,31.39,125350.0,31.45,31.47,31.38,31.39,125350.0
2023-03-13 15:25:00,31.37,31.37,31.3,31.33,85100.0,31.37,31.37,31.3,31.33,85100.0
2023-03-13 15:30:00,31.34,31.35,31.32,31.35,61950.0,31.34,31.35,31.32,31.35,61950.0
2023-03-13 15:35:00,31.36,31.37,31.34,31.36,60050.0,31.36,31.37,31.34,31.36,60050.0
2023-03-13 15:40:00,31.37,31.37,31.34,31.34,55600.0,31.37,31.37,31.34,31.34,55600.0
2023-03-13 15:45:00,31.34,31.35,31.31,31.31,62800.0,31.34,31.35,31.31,31.31,62800.0
2023-03-13 15:50:00,31.3,31.31,31.27,31.31,70050.0,31.3,31.31,31.27,31.31,70050.0
2023-03-13 15:55:00,31.29,31.33,31.27,31.31,309550.0,31.29,31.33,31.27,31.31,309550.0
2023-03-14 09:30:00,31.74,31.82,31.72,31.75,142900.0,31.74,31.82,31.72,31.75,142900.0
2023-03-14 09:35:00,31.75,31.8,31.73,31.79,331100.0,31.75,31.8,31.73,31.79,331100.0
2023-03-14 09:40:00,31.74,31.83,31.74,31.82,156250.0,31.74,31.83,31.74,31.82,156250.0
2023-03-14 09:45:00,31.87,31.9,31.84,31.9,58250.0,31.87,31.9,31.84,31.9,58250.0
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 09:55:00,31.88,31.88,31.88,31.88,0.0,31.88,31.88,31.88,31.88,0.0
2023-03-14 10:00:00,31.86,31.91,31.83,31.91,144200.0,31.86,31.91,31.83,31.91,144200.0
2023-03-14 10:05:00,31.91,31.94,31.88,31.91,35000.0,31.91,31.94,31.88,31.91,35000.0
2023-03-14 10:10:00,31.83,31.87,31.81,31.86,62450.0,31.83,31.87,31.81,31.86,62450.0
2023-03-14 10:15:00,31.85,31.85,31.82,31.82,15000.0,31.85,31.85,31.82,31.82,15000.0
2023-03-14 10:20:00,31.86,31.87,31.84,31.84,15000.0,31.86,31.87,31.84,31.84,15000.0
2023-03-14 10:25:00,31.89,31.98,31.87,31.97,71300.0,31.89,31.98,31.87,31.97,71300.0
2023-03-14 10:30:00,31.98,31.98,31.95,31.95,35000.0,31.98,31.98,31.95,31.95,35000.0
2023-03-14 10:35:00,31.95,31.95,31.86,31.86,57800.0,31.95,31.95,31.86,31.86,57800.0
2023-03-14 10:40:00,31.79,31.86,31.77,31.77,81800.0,31.79,31.86,31.77,31.77,81800.0
2023-03-14 10:45:00,31.76,31.85,31.76,31.85,45000.0,31.76,31.85,31.76,31.85,45000.0
2023-03-14 10:50:00,31.86,31.86,31.79,31.84,52200.0,31.86,31.86,31.79,31.84,52200.0
2023-03-14 10:55:00,31.82,31.82,31.78,31.79,35350.0,31.82,31.82,31.78,31.79,35350.0
2023-03-14 11:00:00,31.76,31.82,31.76,31.82,35000.0,31.76,31.82,31.76,31.82,35000.0
2023-03-14 11:05:00,31.86,31.86,31.78,31.8,202400.0,31.86,31.86,31.78,31.8,202400.0
2023-03-14 11:10:00,31.79,31.82,31.78,31.82,40650.0,31.79,31.82,31.78,31.82,40650.0
2023-03-14 11:15:00,31.81,31.84,31.81,31.81,86800.0,31.81,31.84,31.81,31.81,86800.0
2023-03-14 11:20:00,31.8,31.81,31.78,31.8,49650.0,31.8,31.81,31.78,31.8,49650.0
2023-03-14 11:25:00,31.8,31.8,31.76,31.79,58100.0,31.8,31.8,31.76,31.79,58100.0
2023-03-14 11:30:00,31.79,31.82,31.76,31.76,65000.0,31.79,31.82,31.76,31.76,65000.0
2023-03-14 11:35:00,31.78,31.79,31.77,31.77,15000.0,31.78,31.79,31.77,31.77,15000.0
2023-03-14 11:40:00,31.78,31.78,31.69,31.69,94550.0,31.78,31.78,31.69,31.69,94550.0
2023-03-14 11:45:00,31.69,31.71,31.66,31.66,44300.0,31.69,31.71,31.66,31.66,44300.0
2023-03-14 11:50:00,31.64,31.68,31.64,31.68,10000.0,31.64,31.68,31.64,31.68,10000.0
2023-03-14 11:55:00,31.64,31.67,31.63,31.63,45000.0,31.64,31.67,31.63,31.63,45000.0
2023-03-14 12:00:00,31.66,31.68,31.62,31.62,30350.0,31.66,31.68,31.62,31.62,30350.0
2023-03-14 12:05:00,31.64,31.64,31.61,31.64,30000.0,31.64,31.64,31.61,31.64,30000.0
2023-03-14 12:10:00,31.66,31.66,31.65,31.65,10000.0,31.66,31.66,31.65,31.65,10000.0
2023-03-14 12:15:00,31.66,31.66,31.66,31.66,10600.0,31.66,31.66,31.66,31.66,10600.0
2023-03-14 12:20:00,31.68,31.7,31.67,31.69,35000.0,31.68,31.7,31.67,31.69,35000.0
2023-03-14 12:25:00,31.67,31.67,31.67,31.67,10000.0,31.67,31.67,31.67,31.67,10000.0
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 12:35:00,31.75,31.75,31.75,31.75,0.0,31.75,31.75,31.75,31.75,0.0
2023-03-14 12:40:00,31.76,31.76,31.71,31.71,10000.0,31.76,31.76,31.71,31.71,10000.0
2023-03-14 12:45:00,31.74,31.74,31.74,31.74,15000.0,31.74,31.74,31.74,31.74,15000.0
2023-03-14 12:50:00,31.71,31.73,31.71,31.71,20000.0,31.71,31.73,31.71,31.71,20000.0
2023-03-14 12:55:00,31.71,31.73,31.71,31.73,35000.0,31.71,31.73,31.71,31.73,35000.0
2023-03-14 13:00:00,31.77,31.77,31.74,31.76,20000.0,31.77,31.77,31.74,31.76,20000.0
2023-03-14 13:05:00,31.72,31.73,31.68,31.68,26300.0,31.72,31.73,31.68,31.68,26300.0
2023-03-14 13:10:00,31.66,31.66,31.65,31.65,10000.0,31.66,31.66,31.65,31.65,10000.0
2023-03-14 13:15:00,31.62,31.62,31.56,31.56,102800.0,31.62,31.62,31.56,31.56,102800.0
2023-03-14 13:20:00,31.62,31.64,31.62,31.64,15000.0,31.62,31.64,31.62,31.64,15000.0
2023-03-14 13:25:00,31.67,31.73,31.67,31.73,15000.0,31.67,31.73,31.67,31.73,15000.0
2023-03-14 13:30:00,31.7,31.71,31.67,31.67,40000.0,31.7,31.71,31.67,31.67,40000.0
2023-03-14 13:35:00,31.64,31.68,31.64,31.67,27550.0,31.64,31.68,31.64,31.67,27550.0
2023-03-14 13:40:00,31.7,31.7,31.63,31.66,38150.0,31.7,31.7,31.63,31.66,38150.0
2023-03-14 13:45:00,31.66,31.67,31.66,31.66,25000.0,31.66,31.67,31.66,31.66,25000.0
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 13:55:00,31.63,31.63,31.63,31.63,0.0,31.63,31.63,31.63,31.63,0.0
2023-03-14 14:00:00,31.66,31.66,31.6,31.6,74500.0,31.66,31.66,31.6,31.6,74500.0
2023-03-14 14:05:00,31.59,31.62,31.58,31.62,50000.0,31.59,31.62,31.58,31.62,50000.0
2023-03-14 14:10:00,31.62,31.62,31.62,31.62,0.0,31.62,31.62,31.62,31.62,0.0
2023-03-14 14:15:00,31.61,31.61,31.58,31.58,29750.0,31.61,31.61,31.58,31.58,29750.0
2023-03-14 14:20:00,31.61,31.64,31.61,31.64,25000.0,31.61,31.64,31.61,31.64,25000.0
2023-03-14 14:25:00,31.64,31.66,31.62,31.65,102100.0,31.64,31.66,31.62,31.65,102100.0
2023-03-14 14:30:00,31.65,31.65,31.65,31.65,0.0,31.65,31.65,31.65,31.65,0.0
2023-03-14 14:35:00,31.67,31.69,31.66,31.69,15000.0,31.67,31.69,31.66,31.69,15000.0
2023-03-14 14:40:00,31.66,31.66,31.65,31.65,52500.0,31.66,31.66,31.65,31.65,52500.0
2023-03-14 14:45:00,31.66,31.69,31.66,31.69,28750.0,31.66,31.69,31.66,31.69,28750.0
2023-03-14 14:50:00,31.67,31.68,31.67,31.68,24850.0,31.67,31.68,31.67,31.68,24850.0
2023-03-14 14:55:00,31.65,31.66,31.65,31.66,20000.0,31.65,31.66,31.65,31.66,20000.0
2023-03-14 15:00:00,31.62,31.64,31.59,31.59,46600.0,31.62,31.64,31.59,31.59,46600.0
2023-03-14 15:05:00,31.61,31.62,31.59,31.59,55450.0,31.61,31.62,31.59,31.59,55450.0
2023-03-14 15:10:00,31.55,31.55,31.52,31.53,35000.0,31.55,31.55,31.52,31.53,35000.0
2023-03-14 15:15:00,31.54,31.61,31.54,31.61,20000.0,31.54,31.61,31.54,31.61,20000.0
2023-03-14 15:20:00,31.61,31.61,31.61,31.61,10000.0,31.61,31.61,31.61,31.61,10000.0
2023-03-14 15:25:00,31.57,31.6,31.57,31.57,51650.0,31.57,31.6,31.57,31.57,51650.0
2023-03-14 15:30:00,31.56,31.58,31.54,31.58,39600.0,31.56,31.58,31.54,31.58,39600.0
2023-03-14 15:35:00,31.61,31.68,31.61,31.65,73250.0,31.61,31.68,31.61,31.65,73250.0
2023-03-14 15:40:00,31.64,31.67,31.64,31.67,70000.0,31.64,31.67,31.64,31.67,70000.0
2023-03-14 15:45:00,31.67,31.7,31.66,31.7,61450.0,31.67,31.7,31.66,31.7,61450.0
2023-03-14 15:50:00,31.7,31.76,31.67,31.67,183350.0,31.7,31.76,31.67,31.67,183350.0
2023-03-14 15:55:00,31.74,31.86,31.73,31.83,317150.0,31.74,31.86,31.73,31.83,317150.0
2023-03-15 09:30:00,31.67,31.77,31.64,31.76,169950.0,31.67,31.77,31.64,31.76,169950.0
2023-03-15 09:35:00,31.79,31.79,31.69,31.75,20000.0,31.79,31.79,31.69,31.75,20000.0
2023-03-15 09:40:00,31.73,31.82,31.73,31.76,52500.0,31.73,31.82,31.73,31.76,52500.0
2023-03-15 09:45:00,31.72,31.87,31.72,31.87,15000.0,31.72,31.87,31.72,31.87,15000.0
2023-03-15 09:50:00,31.78,31.82,31.76,31.77,30000.0,31.78,31.82,31.76,31.77,30000.0
2023-03-15 09:55:00,31.76,31.76,31.72,31.72,10000.0,31.76,31.76,31.72,31.72,10000.0
2023-03-15 10:00:00,31.74,31.74,31.74,31.74,31050.0,31.74,31.74,31.74,31.74,31050.0
2023-03-15 10:05:00,31.81,31.81,31.73,31.73,30000.0,31.81,31.81,31.73,31.73,30000.0
2023-03-15 10:10:00,31.65,31.68,31.65,31.68,10000.0,31.65,31.68,31.65,31.68,10000.0
2023-03-15 10:15:00,31.64,31.65,31.56,31.61,110000.0,31.64,31.65,31.56,31.61,110000.0
2023-03-15 10:20:00,31.64,31.66,31.57,31.57,45000.0,31.64,31.66,31.57,31.57,45000.0
2023-03-15 10:25:00,31.56,31.58,31.5,31.5,186850.0,31.56,31.58,31.5,31.5,186850.0
2023-03-15 10:30:00,31.53,31.54,31.5,31.5,30000.0,31.53,31.54,31.5,31.5,30000.0
2023-03-15 10:35:00,31.51,31.51,31.48,31.48,15000.0,31.51,31.51,31.48,31.48,15000.0
2023-03-15 10:40:00,31.45,31.45,31.45,31.45,27500.0,31.45,31.45,31.45,31.45,27500.0
2023-03-15 10:45:00,31.42,31.42,31.39,31.39,15000.0,31.42,31.42,31.39,31.39,15000.0
2023-03-15 10:50:00,31.4,31.49,31.38,31.49,38250.0,31.4,31.49,31.38,31.49,38250.0
2023-03-15 10:55:00,31.51,31.52,31.49,31.52,25000.0,31.51,31.52,31.49,31.52,25000.0
2023-03-15 11:00:00,31.57,31.57,31.5,31.53,50550.0,31.57,31.57,31.5,31.53,50550.0
2023-03-15 11:05:00,31.5,31.58,31.5,31.54,70150.0,31.5,31.58,31.5,31.54,70150.0
2023-03-15 11:10:00,31.53,31.57,31.53,31.55,40000.0,31.53,31.57,31.53,31.55,40000.0
2023-03-15 11:15:00,31.55,31.61,31.55,31.6,50400.0,31.55,31.61,31.55,31.6,50400.0
2023-03-15 11:20:00,31.62,31.65,31.58,31.65,83550.0,31.62,31.65,31.58,31.65,83550.0
2023-03-15 11:25:00,31.62,31.71,31.62,31.71,60000.0,31.62,31.71,31.62,31.71,60000.0
2023-03-15 11:30:00,31.71,31.73,31.7,31.7,47550.0,31.71,31.73,31.7,31.7,47550.0
2023-03-15 11:35:00,31.66,31.66,31.59,31.59,32500.0,31.66,31.66,31.59,31.59,32500.0
2023-03-15 11:40:00,31.63,31.66,31.62,31.64,80000.0,31.63,31.66,31.62,31.64,80000.0
2023-03-15 11:45:00,31.62,31.64,31.62,31.64,80000.0,31.62,31.64,31.62,31.64,80000.0
2023-03-15 11:50:00,31.63,31.64,31.61,31.63,20000.0,31.63,31.64,31.61,31.63,20000.0
2023-03-15 11:55:00,31.58,31.59,31.56,31.59,15000.0,31.58,31.59,31.56,31.59,15000.0
2023-03-15 12:00:00,31.61,31.69,31.58,31.58,25000.0,31.61,31.69,31.58,31.58,25000.0
2023-03-15 12:05:00,31.54,31.57,31.52,31.57,25000.0,31.54,31.57,31.52,31.57,25000.0
2023-03-15 12:10:00,31.56,31.56,31.52,31.55,44950.0,31.56,31.56,31.52,31.55,44950.0
2023-03-15 12:15:00,31.53,31.6,31.53,31.56,40100.0,31.53,31.6,31.53,31.56,40100.0
2023-03-15 12:20:00,31.55,31.57,31.54,31.55,25400.0,31.55,31.57,31.54,31.55,25400.0
2023-03-15 12:25:00,31.56,31.56,31.54,31.54,10000.0,31.56,31.56,31.54,31.54,10000.0
2023-03-15 12:30:00,31.59,31.61,31.59,31.6,20000.0,31.59,31.61,31.59,31.6,20000.0
2023-03-15 12:35:00,31.6,31.62,31.6,31.62,15000.0,31.6,31.62,31.6,31.62,15000.0
2023-03-15 12:40:00,31.64,31.64,31.64,31.64,5750.0,31.64,31.64,31.64,31.64,5750.0
2023-03-15 12:45:00,31.65,31.65,31.61,31.61,20000.0,31.65,31.65,31.61,31.61,20000.0
2023-03-15 12:50:00,31.67,31.69,31.67,31.69,15300.0,31.67,31.69,31.67,31.69,15300.0
2023-03-15 12:55:00,31.61,31.64,31.58,31.59,49350.0,31.61,31.64,31.58,31.59,49350.0
2023-03-15 13:00:00,31.59,31.59,31.58,31.58,20000.0,31.59,31.59,31.58,31.58,20000.0
2023-03-15 13:05:00,31.57,31.57,31.57,31.57,10000.0,31.57,31.57,31.57,31.57,10000.0
2023-03-15 13:10:00,31.66,31.66,31.66,31.66,5000.0,31.66,31.66,31.66,31.66,5000.0
2023-03-15 13:15:00,31.66,31.71,31.66,31.69,38450.0,31.66,31.71,31.66,31.69,38450.0
2023-03-15 13:20:00,31.74,31.74,31.74,31.74,5050.0,31.74,31.74,31.74,31.74,5050.0
2023-03-15 13:25:00,31.72,31.72,31.68,31.69,50000.0,31.72,31.72,31.68,31.69,50000.0
2023-03-15 13:30:00,31.69,31.69,31.69,31.69,0.0,31.69,31.69,31.69,31.69,0.0
2023-03-15 13:35:00,31.68,31.68,31.6,31.65,34350.0,31.68,31.68,31.6,31.65,34350.0
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 13:45:00,31.54,31.54,31.54,31.54,0.0,31.54,31.54,31.54,31.54,0.0
2023-03-15 13:50:00,31.59,31.59,31.56,31.59,29650.0,31.59,31.59,31.56,31.59,29650.0
2023-03-15 13:55:00,31.66,31.66,31.66,31.66,5000.0,31.66,31.66,31.66,31.66,5000.0
2023-03-15 14:00:00,31.66,31.66,31.66,31.66,15000.0,31.66,31.66,31.66,31.66,15000.0
2023-03-15 14:05:00,31.57,31.63,31.57,31.58,22500.0,31.57,31.63,31.57,31.58,22500.0
2023-03-15 14:10:00,31.58,31.58,31.58,31.58,0.0,31.58,31.58,31.58,31.58,0.0
2023-03-15 14:15:00,31.59,31.62,31.59,31.62,17450.0,31.59,31.62,31.59,31.62,17450.0
2023-03-15 14:20:00,31.64,31.7,31.64,31.7,30000.0,31.64,31.7,31.64,31.7,30000.0
2023-03-15 14:25:00,31.76,31.82,31.67,31.82,117700.0,31.76,31.82,31.67,31.82,117700.0
2023-03-15 14:30:00,31.78,31.8,31.74,31.74,66250.0,31.78,31.8,31.74,31.74,66250.0
2023-03-15 14:35:00,31.78,31.8,31.74,31.8,15000.0,31.78,31.8,31.74,31.8,15000.0
2023-03-15 14:40:00,31.75,31.82,31.75,31.81,20250.0,31.75,31.82,31.75,31.81,20250.0
2023-03-15 14:45:00,31.74,31.74,31.74,31.74,5000.0,31.74,31.74,31.74,31.74,5000.0
2023-03-15 14:50:00,31.82,31.82,31.82,31.82,5000.0,31.82,31.82,31.82,31.82,5000.0
2023-03-15 14:55:00,31.81,31.84,31.81,31.84,66850.0,31.81,31.84,31.81,31.84,66850.0
2023-03-15 15:00:00,31.88,31.9,31.86,31.86,42250.0,31.88,31.9,31.86,31.86,42250.0
2023-03-15 15:05:00,31.8,31.88,31.79,31.83,50500.0,31.8,31.88,31.79,31.83,50500.0
2023-03-15 15:10:00,31.74,31.8,31.74,31.77,70000.0,31.74,31.8,31.74,31.77,70000.0
2023-03-15 15:15:00,31.82,31.82,31.79,31.79,41250.0,31.82,31.82,31.79,31.79,41250.0
2023-03-15 15:20:00,31.77,31.83,31.77,31.79,52300.0,31.77,31.83,31.77,31.79,52300.0
2023-03-15 15:25:00,31.79,31.86,31.76,31.82,102700.0,31.79,31.86,31.76,31.82,102700.0
2023-03-15 15:30:00,31.81,31.82,31.78,31.81,65000.0,31.81,31.82,31.78,31.81,65000.0
2023-03-15 15:35:00,31.78,31.8,31.76,31.78,55950.0,31.78,31.8,31.76,31.78,55950.0
2023-03-15 15:40:00,31.78,31.78,31.68,31.73,62500.0,31.78,31.78,31.68,31.73,62500.0
2023-03-15 15:45:00,31.73,31.74,31.69,31.72,71200.0,31.73,31.74,31.69,31.72,71200.0
2023-03-15 15:50:00,31.71,31.71,31.62,31.63,147550.0,31.71,31.71,31.62,31.63,147550.0
2023-03-15 15:55:00,31.64,31.86,31.62,31.86,471350.0,31.64,31.86,31.62,31.86,471350.0
2023-03-16 09:30:00,31.96,32.0,31.86,31.9,124200.0,31.96,32.0,31.86,31.9,124200.0
2023-03-16 09:35:00,31.88,31.99,31.88,31.92,105000.0,31.88,31.99,31.88,31.92,105000.0
2023-03-16 09:40:00,31.92,31.97,31.89,31.89,65000.0,31.92,31.97,31.89,31.89,65000.0
2023-03-16 09:45:00,31.91,31.94,31.86,31.94,67700.0,31.91,31.94,31.86,31.94,67700.0
2023-03-16 09:50:00,31.96,32.04,31.96,32.04,45700.0,31.96,32.04,31.96,32.04,45700.0
2023-03-16 09:55:00,32.05,32.14,32.05,32.11,92850.0,32.05,32.14,32.05,32.11,92850.0
2023-03-16 10:00:00,32.17,32.22,32.13,32.22,95000.0,32.17,32.22,32.13,32.22,95000.0
2023-03-16 10:05:00,32.15,32.16,32.11,32.14,143650.0,32.15,32.16,32.11,32.14,143650.0
2023-03-16 10:10:00,32.15,32.16,32.15,32.16,16350.0,32.15,32.16,32.15,32.16,16350.0
2023-03-16 10:15:00,32.15,32.18,32.1,32.11,80600.0,32.15,32.18,32.1,32.11,80600.0
2023-03-16 10:20:00,32.13,32.16,32.13,32.13,35000.0,32.13,32.16,32.13,32.13,35000.0
2023-03-16 10:25:00,32.15,32.17,32.14,32.16,51250.0,32.15,32.17,32.14,32.16,51250.0
2023-03-16 10:30:00,32.18,32.18,32.14,32.14,35200.0,32.18,32.18,32.14,32.14,35200.0
2023-03-16 10:35:00,32.14,32.24,32.14,32.24,85000.0,32.14,32.24,32.14,32.24,85000.0
2023-03-16 10:40:00,32.28,32.28,32.23,32.23,188050.0,32.28,32.28,32.23,32.23,188050.0
2023-03-16 10:45:00,32.26,32.32,32.26,32.32,25000.0,32.26,32.32,32.26,32.32,25000.0
2023-03-16 10:50:00,32.36,32.39,32.32,32.35,155000.0,32.36,32.39,32.32,32.35,155000.0
2023-03-16 10:55:00,32.34,32.35,32.29,32.29,145850.0,32.34,32.35,32.29,32.29,145850.0
2023-03-16 11:00:00,32.28,32.33,32.27,32.27,45550.0,32.28,32.33,32.27,32.27,45550.0
2023-03-16 11:05:00,32.26,32.38,32.26,32.38,45750.0,32.26,32.38,32.26,32.38,45750.0
2023-03-16 11:10:00,32.39,32.42,32.37,32.42,70850.0,32.39,32.42,32.37,32.42,70850.0
2023-03-16 11:15:00,32.47,32.57,32.47,32.54,109900.0,32.47,32.57,32.47,32.54,109900.0
2023-03-16 11:20:00,32.56,32.72,32.56,32.68,133550.0,32.56,32.72,32.56,32.68,133550.0
2023-03-16 11:25:00,32.69,32.72,32.66,32.71,171700.0,32.69,32.72,32.66,32.71,171700.0
2023-03-16 11:30:00,32.75,32.75,32.66,32.66,179250.0,32.75,32.75,32.66,32.66,179250.0
2023-03-16 11:35:00,32.64,32.67,32.64,32.65,50000.0,32.64,32.67,32.64,32.65,50000.0
2023-03-16 11:40:00,32.66,32.66,32.66,32.66,30500.0,32.66,32.66,32.66,32.66,30500.0
2023-03-16 11:45:00,32.66,32.7,32.66,32.7,119300.0,32.66,32.7,32.66,32.7,119300.0
2023-03-16 11:50:00,32.7,32.7,32.69,32.69,15000.0,32.7,32.7,32.69,32.69,15000.0
2023-03-16 11:55:00,32.68,32.69,32.65,32.69,101000.0,32.68,32.69,32.65,32.69,101000.0
2023-03-16 12:00:00,32.69,32.69,32.56,32.64,70000.0,32.69,32.69,32.56,32.64,70000.0
2023-03-16 12:05:00,32.55,32.55,32.55,32.55,10900.0,32.55,32.55,32.55,32.55,10900.0
2023-03-16 12:10:00,32.53,32.54,32.51,32.52,145500.0,32.53,32.54,32.51,32.52,145500.0
2023-03-16 12:15:00,32.55,32.58,32.55,32.57,390550.0,32.55,32.58,32.55,32.57,390550.0
2023-03-16 12:20:00,32.57,32.57,32.52,32.52,30050.0,32.57,32.57,32.52,32.52,30050.0
2023-03-16 12:25:00,32.53,32.53,32.51,32.51,77500.0,32.53,32.53,32.51,32.51,77500.0
2023-03-16 12:30:00,32.51,32.51,32.48,32.48,78050.0,32.51,32.51,32.48,32.48,78050.0
2023-03-16 12:35:00,32.48,32.48,32.46,32.46,20000.0,32.48,32.48,32.46,32.46,20000.0
2023-03-16 12:40:00,32.44,32.47,32.44,32.47,20000.0,32.44,32.47,32.44,32.47,20000.0
2023-03-16 12:45:00,32.46,32.5,32.46,32.49,90250.0,32.46,32.5,32.46,32.49,90250.0
2023-03-16 12:50:00,32.51,32.56,32.5,32.5,261000.0,32.51,32.56,32.5,32.5,261000.0
2023-03-16 12:55:00,32.54,32.55,32.52,32.52,149850.0,32.54,32.55,32.52,32.52,149850.0
2023-03-16 13:00:00,32.52,32.6,32.52,32.56,26450.0,32.52,32.6,32.52,32.56,26450.0
2023-03-16 13:05:00,32.56,32.56,32.47,32.48,155600.0,32.56,32.56,32.47,32.48,155600.0
2023-03-16 13:10:00,32.47,32.47,32.47,32.47,40000.0,32.47,32.47,32.47,32.47,40000.0
2023-03-16 13:15:00,32.45,32.45,32.41,32.41,67000.0,32.45,32.45,32.41,32.41,67000.0
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 13:25:00,32.5,32.5,32.5,32.5,0.0,32.5,32.5,32.5,32.5,0.0
2023-03-16 13:30:00,32.5,32.5,32.5,32.5,0.0,32.5,32.5,32.5,32.5,0.0
2023-03-16 13:35:00,32.51,32.51,32.5,32.51,25000.0,32.51,32.51,32.5,32.51,25000.0
2023-03-16 13:40:00,32.51,32.55,32.51,32.55,55000.0,32.51,32.55,32.51,32.55,55000.0
2023-03-16 13:45:00,32.55,32.55,32.55,32.55,44950.0,32.55,32.55,32.55,32.55,44950.0
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 13:55:00,32.51,32.51,32.51,32.51,0.0,32.51,32.51,32.51,32.51,0.0
2023-03-16 14:00:00,32.5,32.5,32.45,32.45,35000.0,32.5,32.5,32.45,32.45,35000.0
2023-03-16 14:05:00,32.46,32.46,32.42,32.46,85200.0,32.46,32.46,32.42,32.46,85200.0
2023-03-16 14:10:00,32.47,32.49,32.46,32.48,50000.0,32.47,32.49,32.46,32.48,50000.0
2023-03-16 14:15:00,32.47,32.5,32.47,32.47,27950.0,32.47,32.5,32.47,32.47,27950.0
2023-03-16 14:20:00,32.5,32.5,32.5,32.5,5000.0,32.5,32.5,32.5,32.5,5000.0
2023-03-16 14:25:00,32.48,32.56,32.48,32.56,117850.0,32.48,32.56,32.48,32.56,117850.0
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 14:35:00,32.54,32.54,32.54,32.54,0.0,32.54,32.54,32.54,32.54,0.0
2023-03-16 14:40:00,32.57,32.6,32.57,32.6,55000.0,32.57,32.6,32.57,32.6,55000.0
2023-03-16 14:45:00,32.62,32.62,32.6,32.6,17450.0,32.62,32.62,32.6,32.6,17450.0
2023-03-16 14:50:00,32.62,32.64,32.62,32.64,69450.0,32.62,32.64,32.62,32.64,69450.0
2023-03-16 14:55:00,32.65,32.65,32.64,32.65,20000.0,32.65,32.65,32.64,32.65,20000.0
2023-03-16 15:00:00,32.68,32.69,32.64,32.64,70350.0,32.68,32.69,32.64,32.64,70350.0
2023-03-16 15:05:00,32.66,32.69,32.65,32.69,40250.0,32.66,32.69,32.65,32.69,40250.0
2023-03-16 15:10:00,32.69,32.69,32.63,32.63,78100.0,32.69,32.69,32.63,32.63,78100.0
2023-03-16 15:15:00,32.64,32.66,32.63,32.64,114150.0,32.64,32.66,32.63,32.64,114150.0
2023-03-16 15:20:00,32.64,32.64,32.58,32.58,170000.0,32.64,32.64,32.58,32.58,170000.0
2023-03-16 15:25:00,32.57,32.59,32.52,32.56,200050.0,32.57,32.59,32.52,32.56,200050.0
2023-03-16 15:30:00,32.55,32.61,32.55,32.61,40000.0,32.55,32.61,32.55,32.61,40000.0
2023-03-16 15:35:00,32.59,32.59,32.56,32.56,25000.0,32.59,32.59,32.56,32.56,25000.0
2023-03-16 15:40:00,32.58,32.63,32.56,32.62,132700.0,32.58,32.63,32.56,32.62,132700.0
2023-03-16 15:45:00,32.61,32.61,32.56,32.56,125150.0,32.61,32.61,32.56,32.56,125150.0
2023-03-16 15:50:00,32.58,32.58,32.53,32.53,229200.0,32.58,32.58,32.53,32.53,229200.0
2023-03-16 15:55:00,32.5,32.54,32.47,32.5,509050.0,32.5,32.54,32.47,32.5,509050.0
2023-03-17 09:30:00,32.49,32.52,32.41,32.44,1099250.0,32.49,32.52,32.41,32.44,1099250.0
2023-03-17 09:35:00,32.46,32.63,32.46,32.56,75000.0,32.46,32.63,32.46,32.56,75000.0
2023-03-17 09:40:00,32.62,32.62,32.54,32.55,108550.0,32.62,32.62,32.54,32.55,108550.0
2023-03-17 09:45:00,32.5,32.54,32.5,32.52,165600.0,32.5,32.54,32.5,32.52,165600.0
2023-03-17 09:50:00,32.54,32.54,32.43,32.43,263000.0,32.54,32.54,32.43,32.43,263000.0
2023-03-17 09:55:00,32.44,32.44,32.44,32.44,5000.0,32.44,32.44,32.44,32.44,5000.0
2023-03-17 10:00:00,32.48,32.58,32.48,32.54,125000.0,32.48,32.58,32.48,32.54,125000.0
2023-03-17 10:05:00,32.57,32.57,32.53,32.53,10850.0,32.57,32.57,32.53,32.53,10850.0
2023-03-17 10:10:00,32.49,32.49,32.46,32.46,27500.0,32.49,32.49,32.46,32.46,27500.0
2023-03-17 10:15:00,32.42,32.42,32.36,32.38,271000.0,32.42,32.42,32.36,32.38,271000.0
2023-03-17 10:20:00,32.35,32.35,32.28,32.28,15000.0,32.35,32.35,32.28,32.28,15000.0
2023-03-17 10:25:00,32.23,32.26,32.16,32.2,169300.0,32.23,32.26,32.16,32.2,169300.0
2023-03-17 10:30:00,32.21,32.21,32.03,32.03,115000.0,32.21,32.21,32.03,32.03,115000.0
2023-03-17 10:35:00,32.04,32.14,32.02,32.14,57200.0,32.04,32.14,32.02,32.14,57200.0
2023-03-17 10:40:00,32.13,32.13,32.06,32.06,35000.0,32.13,32.13,32.06,32.06,35000.0
2023-03-17 10:45:00,32.03,32.05,32.03,32.04,56000.0,32.03,32.05,32.03,32.04,56000.0
2023-03-17 10:50:00,32.07,32.07,32.0,32.0,15000.0,32.07,32.07,32.0,32.0,15000.0
2023-03-17 10:55:00,32.09,32.12,32.09,32.12,20000.0,32.09,32.12,32.09,32.12,20000.0
2023-03-17 11:00:00,32.07,32.07,32.04,32.04,15000.0,32.07,32.07,32.04,32.04,15000.0
2023-03-17 11:05:00,32.01,32.01,31.99,32.01,40500.0,32.01,32.01,31.99,32.01,40500.0
2023-03-17 11:10:00,32.01,32.01,32.01,32.01,0.0,32.01,32.01,32.01,32.01,0.0
2023-03-17 11:15:00,32.14,32.14,32.14,32.14,6000.0,32.14,32.14,32.14,32.14,6000.0
2023-03-17 11:20:00,32.13,32.13,32.08,32.08,15000.0,32.13,32.13,32.08,32.08,15000.0
2023-03-17 11:25:00,32.02,32.02,31.91,31.91,91000.0,32.02,32.02,31.91,31.91,91000.0
2023-03-17 11:30:00,31.95,32.05,31.95,32.05,16000.0,31.95,32.05,31.95,32.05,16000.0
2023-03-17 11:35:00,31.99,31.99,31.94,31.94,39250.0,31.99,31.99,31.94,31.94,39250.0
2023-03-17 11:40:00,31.95,31.95,31.88,31.88,30000.0,31.95,31.95,31.88,31.88,30000.0
2023-03-17 11:45:00,31.94,31.94,31.87,31.9,122000.0,31.94,31.94,31.87,31.9,122000.0
2023-03-17 11:50:00,31.94,31.96,31.93,31.96,34950.0,31.94,31.96,31.93,31.96,34950.0
2023-03-17 11:55:00,31.97,31.98,31.95,31.98,30450.0,31.97,31.98,31.95,31.98,30450.0
2023-03-17 12:00:00,31.98,31.98,31.98,31.98,5000.0,31.98,31.98,31.98,31.98,5000.0
2023-03-17 12:05:00,31.98,32.06,31.98,32.06,30000.0,31.98,32.06,31.98,32.06,30000.0
2023-03-17 12:10:00,32.05,32.05,32.02,32.03,30000.0,32.05,32.05,32.02,32.03,30000.0
2023-03-17 12:15:00,32.06,32.06,32.02,32.02,15000.0,32.06,32.06,32.02,32.02,15000.0
2023-03-17 12:20:00,32.0,32.0,32.0,32.0,5000.0,32.0,32.0,32.0,32.0,5000.0
2023-03-17 12:25:00,32.03,32.08,32.03,32.08,25500.0,32.03,32.08,32.03,32.08,25500.0
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 12:35:00,32.14,32.14,32.14,32.14,0.0,32.14,32.14,32.14,32.14,0.0
2023-03-17 12:40:00,32.06,32.06,32.06,32.06,15000.0,32.06,32.06,32.06,32.06,15000.0
2023-03-17 12:45:00,32.02,32.02,32.02,32.02,10000.0,32.02,32.02,32.02,32.02,10000.0
2023-03-17 12:50:00,32.02,32.02,32.02,32.02,0.0,32.02,32.02,32.02,32.02,0.0
2023-03-17 12:55:00,32.02,32.02,32.02,32.02,5000.0,32.02,32.02,32.02,32.02,5000.0
2023-03-17 13:00:00,32.02,32.02,32.02,32.02,0.0,32.02,32.02,32.02,32.02,0.0
2023-03-17 13:05:00,32.03,32.03,32.03,32.03,5000.0,32.03,32.03,32.03,32.03,5000.0
2023-03-17 13:10:00,32.03,32.03,32.03,32.03,0.0,32.03,32.03,32.03,32.03,0.0
2023-03-17 13:15:00,32.13,32.13,32.1,32.1,10000.0,32.13,32.13,32.1,32.1,10000.0
2023-03-17 13:20:00,32.17,32.17,32.17,32.17,10000.0,32.17,32.17,32.17,32.17,10000.0
2023-03-17 13:25:00,32.14,32.14,32.07,32.08,26650.0,32.14,32.14,32.07,32.08,26650.0
2023-03-17 13:30:00,32.15,32.17,32.15,32.16,29900.0,32.15,32.17,32.15,32.16,29900.0
2023-03-17 13:35:00,32.14,32.14,32.14,32.14,5000.0,32.14,32.14,32.14,32.14,5000.0
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 13:45:00,32.08,32.08,32.08,32.08,0.0,32.08,32.08,32.08,32.08,0.0
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 13:55:00,32.08,32.08,32.08,32.08,0.0,32.08,32.08,32.08,32.08,0.0
2023-03-17 14:00:00,32.14,32.19,32.14,32.19,24200.0,32.14,32.19,32.14,32.19,24200.0
2023-03-17 14:05:00,32.14,32.14,32.14,32.14,5000.0,32.14,32.14,32.14,32.14,5000.0
2023-03-17 14:10:00,32.11,32.16,32.11,32.14,25000.0,32.11,32.16,32.11,32.14,25000.0
2023-03-17 14:15:00,32.16,32.16,32.16,32.16,25500.0,32.16,32.16,32.16,32.16,25500.0
2023-03-17 14:20:00,32.12,32.12,32.1,32.11,20000.0,32.12,32.12,32.1,32.11,20000.0
2023-03-17 14:25:00,32.05,32.05,32.05,32.05,5000.0,32.05,32.05,32.05,32.05,5000.0
2023-03-17 14:30:00,32.04,32.04,32.04,32.04,5000.0,32.04,32.04,32.04,32.04,5000.0
2023-03-17 14:35:00,32.09,32.1,32.04,32.04,20000.0,32.09,32.1,32.04,32.04,20000.0
2023-03-17 14:40:00,32.06,32.12,32.06,32.12,39000.0,32.06,32.12,32.06,32.12,39000.0
2023-03-17 14:45:00,32.14,32.14,32.14,32.14,7950.0,32.14,32.14,32.14,32.14,7950.0
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 14:55:00,32.16,32.16,32.16,32.16,0.0,32.16,32.16,32.16,32.16,0.0
2023-03-17 15:00:00,32.16,32.16,32.16,32.16,0.0,32.16,32.16,32.16,32.16,0.0
2023-03-17 15:05:00,32.16,32.16,32.14,32.14,35000.0,32.16,32.16,32.14,32.14,35000.0
2023-03-17 15:10:00,32.17,32.18,32.17,32.18,40000.0,32.17,32.18,32.17,32.18,40000.0
2023-03-17 15:15:00,32.17,32.19,32.17,32.19,30000.0,32.17,32.19,32.17,32.19,30000.0
2023-03-17 15:20:00,32.17,32.18,32.17,32.18,20000.0,32.17,32.18,32.17,32.18,20000.0
2023-03-17 15:25:00,32.18,32.18,32.17,32.17,15000.0,32.18,32.18,32.17,32.17,15000.0
2023-03-17 15:30:00,32.18,32.18,32.11,32.12,62950.0,32.18,32.18,32.11,32.12,62950.0
2023-03-17 15:35:00,32.12,32.18,32.11,32.17,275250.0,32.12,32.18,32.11,32.17,275250.0
2023-03-17 15:40:00,32.17,32.17,32.16,32.17,30000.0,32.17,32.17,32.16,32.17,30000.0
2023-03-17 15:45:00,32.19,32.19,32.11,32.11,63200.0,32.19,32.19,32.11,32.11,63200.0
2023-03-17 15:50:00,32.12,32.21,32.11,32.21,115500.0,32.12,32.21,32.11,32.21,115500.0
2023-03-17 15:55:00,32.22,32.25,32.16,32.17,280400.0,32.22,32.25,32.16,32.17,280400.0
2023-03-20 09:30:00,32.1,32.2,32.05,32.17,82950.0,32.1,32.2,32.05,32.17,82950.0
2023-03-20 09:35:00,32.12,32.3,32.1,32.23,65750.0,32.12,32.3,32.1,32.23,65750.0
2023-03-20 09:40:00,32.23,32.29,32.19,32.19,20000.0,32.23,32.29,32.19,32.19,20000.0
2023-03-20 09:45:00,32.24,32.24,32.04,32.11,114250.0,32.24,32.24,32.04,32.11,114250.0
2023-03-20 09:50:00,32.18,32.18,32.14,32.14,10000.0,32.18,32.18,32.14,32.14,10000.0
2023-03-20 09:55:00,32.2,32.2,32.13,32.17,20000.0,32.2,32.2,32.13,32.17,20000.0
2023-03-20 10:00:00,32.14,32.14,32.14,32.14,15000.0,32.14,32.14,32.14,32.14,15000.0
2023-03-20 10:05:00,32.13,32.14,32.06,32.06,65900.0,32.13,32.14,32.06,32.06,65900.0
2023-03-20 10:10:00,32.11,32.11,32.07,32.09,25000.0,32.11,32.11,32.07,32.09,25000.0
2023-03-20 10:15:00,31.96,32.06,31.96,32.03,60000.0,31.96,32.06,31.96,32.03,60000.0
2023-03-20 10:20:00,32.06,32.14,32.06,32.14,40000.0,32.06,32.14,32.06,32.14,40000.0
2023-03-20 10:25:00,32.17,32.18,32.13,32.14,34300.0,32.17,32.18,32.13,32.14,34300.0
2023-03-20 10:30:00,32.13,32.17,32.11,32.13,53600.0,32.13,32.17,32.11,32.13,53600.0
2023-03-20 10:35:00,32.11,32.14,32.07,32.07,42200.0,32.11,32.14,32.07,32.07,42200.0
2023-03-20 10:40:00,32.06,32.1,32.05,32.05,57350.0,32.06,32.1,32.05,32.05,57350.0
2023-03-20 10:45:00,32.05,32.16,32.03,32.16,85150.0,32.05,32.16,32.03,32.16,85150.0
2023-03-20 10:50:00,32.13,32.13,32.07,32.07,65300.0,32.13,32.13,32.07,32.07,65300.0
2023-03-20 10:55:00,32.04,32.19,32.04,32.19,85000.0,32.04,32.19,32.04,32.19,85000.0
2023-03-20 11:00:00,32.16,32.19,32.15,32.19,171350.0,32.16,32.19,32.15,32.19,171350.0
2023-03-20 11:05:00,32.2,32.2,32.19,32.19,15500.0,32.2,32.2,32.19,32.19,15500.0
2023-03-20 11:10:00,32.19,32.19,32.13,32.13,20000.0,32.19,32.19,32.13,32.13,20000.0
2023-03-20 11:15:00,32.13,32.18,32.12,32.18,49650.0,32.13,32.18,32.12,32.18,49650.0
2023-03-20 11:20:00,32.18,32.18,32.18,32.18,0.0,32.18,32.18,32.18,32.18,0.0
2023-03-20 11:25:00,32.14,32.14,32.13,32.14,46050.0,32.14,32.14,32.13,32.14,46050.0
2023-03-20 11:30:00,32.15,32.16,32.13,32.15,81750.0,32.15,32.16,32.13,32.15,81750.0
2023-03-20 11:35:00,32.14,32.17,32.11,32.11,50100.0,32.14,32.17,32.11,32.11,50100.0
2023-03-20 11:40:00,32.11,32.11,32.09,32.1,25000.0,32.11,32.11,32.09,32.1,25000.0
2023-03-20 11:45:00,32.07,32.09,32.05,32.08,125000.0,32.07,32.09,32.05,32.08,125000.0
2023-03-20 11:50:00,32.09,32.12,32.06,32.1,150800.0,32.09,32.12,32.06,32.1,150800.0
2023-03-20 11:55:00,32.11,32.11,32.06,32.08,30100.0,32.11,32.11,32.06,32.08,30100.0
2023-03-20 12:00:00,32.03,32.05,32.03,32.05,25000.0,32.03,32.05,32.03,32.05,25000.0
2023-03-20 12:05:00,31.98,31.98,31.94,31.94,10000.0,31.98,31.98,31.94,31.94,10000.0
2023-03-20 12:10:00,31.91,31.91,31.91,31.91,10000.0,31.91,31.91,31.91,31.91,10000.0
2023-03-20 12:15:00,31.98,31.98,31.97,31.97,25000.0,31.98,31.98,31.97,31.97,25000.0
2023-03-20 12:20:00,31.97,31.97,31.92,31.94,30000.0,31.97,31.97,31.92,31.94,30000.0
2023-03-20 12:25:00,31.92,31.94,31.92,31.92,35000.0,31.92,31.94,31.92,31.92,35000.0
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 12:35:00,31.9,31.9,31.9,31.9,0.0,31.9,31.9,31.9,31.9,0.0
2023-03-20 12:40:00,31.92,31.92,31.85,31.85,45000.0,31.92,31.92,31.85,31.85,45000.0
2023-03-20 12:45:00,31.86,31.86,31.85,31.85,10000.0,31.86,31.86,31.85,31.85,10000.0
2023-03-20 12:50:00,31.86,31.9,31.86,31.9,150000.0,31.86,31.9,31.86,31.9,150000.0
2023-03-20 12:55:00,31.93,31.94,31.93,31.94,10000.0,31.93,31.94,31.93,31.94,10000.0
2023-03-20 13:00:00,31.96,31.98,31.96,31.97,20000.0,31.96,31.98,31.96,31.97,20000.0
2023-03-20 13:05:00,32.01,32.04,32.01,32.04,15000.0,32.01,32.04,32.01,32.04,15000.0
2023-03-20 13:10:00,32.03,32.03,32.03,32.03,10000.0,32.03,32.03,32.03,32.03,10000.0
2023-03-20 13:15:00,32.02,32.03,32.02,32.03,10000.0,32.02,32.03,32.02,32.03,10000.0
2023-03-20 13:20:00,32.05,32.08,32.04,32.07,100000.0,32.05,32.08,32.04,32.07,100000.0
2023-03-20 13:25:00,32.07,32.09,32.07,32.09,22500.0,32.07,32.09,32.07,32.09,22500.0
2023-03-20 13:30:00,32.06,32.08,32.06,32.08,27300.0,32.06,32.08,32.06,32.08,27300.0
2023-03-20 13:35:00,32.07,32.07,32.07,32.07,5000.0,32.07,32.07,32.07,32.07,5000.0
2023-03-20 13:40:00,32.09,32.09,32.07,32.07,15000.0,32.09,32.09,32.07,32.07,15000.0
2023-03-20 13:45:00,32.1,32.12,32.1,32.12,33750.0,32.1,32.12,32.1,32.12,33750.0
2023-03-20 13:50:00,32.09,32.1,32.09,32.1,16000.0,32.09,32.1,32.09,32.1,16000.0
2023-03-20 13:55:00,32.06,32.09,32.06,32.09,45600.0,32.06,32.09,32.06,32.09,45600.0
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 14:05:00,32.06,32.06,32.06,32.06,0.0,32.06,32.06,32.06,32.06,0.0
2023-03-20 14:10:00,32.02,32.02,32.02,32.02,5750.0,32.02,32.02,32.02,32.02,5750.0
2023-03-20 14:15:00,32.01,32.01,32.0,32.0,20050.0,32.01,32.01,32.0,32.0,20050.0
2023-03-20 14:20:00,32.01,32.13,32.01,32.11,56700.0,32.01,32.13,32.01,32.11,56700.0
2023-03-20 14:25:00,32.1,32.12,32.09,32.1,25100.0,32.1,32.12,32.09,32.1,25100.0
2023-03-20 14:30:00,32.09,32.1,32.06,32.06,35200.0,32.09,32.1,32.06,32.06,35200.0
2023-03-20 14:35:00,32.06,32.06,32.05,32.06,30000.0,32.06,32.06,32.05,32.06,30000.0
2023-03-20 14:40:00,32.06,32.07,32.05,32.07,50000.0,32.06,32.07,32.05,32.07,50000.0
2023-03-20 14:45:00,32.08,32.08,32.07,32.07,25000.0,32.08,32.08,32.07,32.07,25000.0
2023-03-20 14:50:00,32.08,32.14,32.06,32.13,60000.0,32.08,32.14,32.06,32.13,60000.0
2023-03-20 14:55:00,32.13,32.13,32.09,32.09,56150.0,32.13,32.13,32.09,32.09,56150.0
2023-03-20 15:00:00,32.11,32.11,32.11,32.11,5000.0,32.11,32.11,32.11,32.11,5000.0
2023-03-20 15:05:00,32.12,32.12,32.1,32.1,20000.0,32.12,32.12,32.1,32.1,20000.0
2023-03-20 15:10:00,32.09,32.11,32.05,32.06,76000.0,32.09,32.11,32.05,32.06,76000.0
2023-03-20 15:15:00,32.06,32.08,32.06,32.07,90000.0,32.06,32.08,32.06,32.07,90000.0
2023-03-20 15:20:00,32.07,32.07,32.04,32.04,20000.0,32.07,32.07,32.04,32.04,20000.0
2023-03-20 15:25:00,32.06,32.07,32.05,32.07,76200.0,32.06,32.07,32.05,32.07,76200.0
2023-03-20 15:30:00,32.05,32.09,32.05,32.09,35000.0,32.05,32.09,32.05,32.09,35000.0
2023-03-20 15:35:00,32.09,32.11,32.09,32.11,15150.0,32.09,32.11,32.09,32.11,15150.0
2023-03-20 15:40:00,32.12,32.17,32.12,32.17,35000.0,32.12,32.17,32.12,32.17,35000.0
2023-03-20 15:45:00,32.16,32.17,32.14,32.14,154100.0,32.16,32.17,32.14,32.14,154100.0
2023-03-20 15:50:00,32.16,32.2,32.16,32.19,274000.0,32.16,32.2,32.16,32.19,274000.0
2023-03-20 15:55:00,32.19,32.24,32.19,32.2,742450.0,32.19,32.24,32.19,32.2,742450.0
2023-03-21 09:30:00,32.34,32.49,32.34,32.49,182200.0,32.34,32.49,32.34,32.49,182200.0
2023-03-21 09:35:00,32.49,32.49,32.3,32.31,80000.0,32.49,32.49,32.3,32.31,80000.0
2023-03-21 09:40:00,32.34,32.38,32.33,32.35,40000.0,32.34,32.38,32.33,32.35,40000.0
2023-03-21 09:45:00,32.35,32.41,32.33,32.41,54000.0,32.35,32.41,32.33,32.41,54000.0
2023-03-21 09:50:00,32.44,32.44,32.44,32.44,10000.0,32.44,32.44,32.44,32.44,10000.0
2023-03-21 09:55:00,32.43,32.44,32.39,32.4,50000.0,32.43,32.44,32.39,32.4,50000.0
2023-03-21 10:00:00,32.44,32.44,32.44,32.44,10000.0,32.44,32.44,32.44,32.44,10000.0
2023-03-21 10:05:00,32.41,32.41,32.36,32.36,40000.0,32.41,32.41,32.36,32.36,40000.0
2023-03-21 10:10:00,32.44,32.44,32.4,32.4,15000.0,32.44,32.44,32.4,32.4,15000.0
2023-03-21 10:15:00,32.32,32.36,32.31,32.36,20000.0,32.32,32.36,32.31,32.36,20000.0
2023-03-21 10:20:00,32.37,32.37,32.36,32.36,10000.0,32.37,32.37,32.36,32.36,10000.0
2023-03-21 10:25:00,32.32,32.33,32.32,32.33,15000.0,32.32,32.33,32.32,32.33,15000.0
2023-03-21 10:30:00,32.36,32.36,32.33,32.33,35000.0,32.36,32.36,32.33,32.33,35000.0
2023-03-21 10:35:00,32.34,32.34,32.32,32.33,65000.0,32.34,32.34,32.32,32.33,65000.0
2023-03-21 10:40:00,32.36,32.36,32.3,32.3,28800.0,32.36,32.36,32.3,32.3,28800.0
2023-03-21 10:45:00,32.36,32.37,32.36,32.37,20000.0,32.36,32.37,32.36,32.37,20000.0
2023-03-21 10:50:00,32.39,32.39,32.39,32.39,5000.0,32.39,32.39,32.39,32.39,5000.0
2023-03-21 10:55:00,32.31,32.31,32.31,32.31,5000.0,32.31,32.31,32.31,32.31,5000.0
2023-03-21 11:00:00,32.35,32.36,32.35,32.35,15000.0,32.35,32.36,32.35,32.35,15000.0
2023-03-21 11:05:00,32.34,32.35,32.34,32.34,35000.0,32.34,32.35,32.34,32.34,35000.0
2023-03-21 11:10:00,32.34,32.34,32.34,32.34,5000.0,32.34,32.34,32.34,32.34,5000.0
2023-03-21 11:15:00,32.33,32.33,32.32,32.32,20000.0,32.33,32.33,32.32,32.32,20000.0
2023-03-21 11:20:00,32.34,32.34,32.32,32.33,90700.0,32.34,32.34,32.32,32.33,90700.0
2023-03-21 11:25:00,32.33,32.36,32.32,32.35,125900.0,32.33,32.36,32.32,32.35,125900.0
2023-03-21 11:30:00,32.33,32.35,32.33,32.34,45000.0,32.33,32.35,32.33,32.34,45000.0
2023-03-21 11:35:00,32.33,32.34,32.32,32.32,45800.0,32.33,32.34,32.32,32.32,45800.0
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 11:45:00,32.35,32.35,32.35,32.35,0.0,32.35,32.35,32.35,32.35,0.0
2023-03-21 11:50:00,32.35,32.36,32.33,32.36,35000.0,32.35,32.36,32.33,32.36,35000.0
2023-03-21 11:55:00,32.44,32.44,32.44,32.44,5000.0,32.44,32.44,32.44,32.44,5000.0
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 12:05:00,32.44,32.44,32.44,32.44,0.0,32.44,32.44,32.44,32.44,0.0
2023-03-21 12:10:00,32.44,32.44,32.44,32.44,5000.0,32.44,32.44,32.44,32.44,5000.0
2023-03-21 12:15:00,32.43,32.43,32.4,32.4,10000.0,32.43,32.43,32.4,32.4,10000.0
2023-03-21 12:20:00,32.4,32.4,32.4,32.4,0.0,32.4,32.4,32.4,32.4,0.0
2023-03-21 12:25:00,32.46,32.46,32.46,32.46,5000.0,32.46,32.46,32.46,32.46,5000.0
2023-03-21 12:30:00,32.46,32.55,32.45,32.55,137250.0,32.46,32.55,32.45,32.55,137250.0
2023-03-21 12:35:00,32.53,32.54,32.51,32.54,56750.0,32.53,32.54,32.51,32.54,56750.0
2023-03-21 12:40:00,32.54,32.54,32.54,32.54,0.0,32.54,32.54,32.54,32.54,0.0
2023-03-21 12:45:00,32.49,32.49,32.49,32.49,10000.0,32.49,32.49,32.49,32.49,10000.0
2023-03-21 12:50:00,32.47,32.49,32.47,32.49,20000.0,32.47,32.49,32.47,32.49,20000.0
2023-03-21 12:55:00,32.53,32.53,32.5,32.5,21500.0,32.53,32.53,32.5,32.5,21500.0
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 13:05:00,32.49,32.49,32.49,32.49,0.0,32.49,32.49,32.49,32.49,0.0
2023-03-21 13:10:00,32.49,32.5,32.49,32.49,24450.0,32.49,32.5,32.49,32.49,24450.0
2023-03-21 13:15:00,32.49,32.49,32.49,32.49,10000.0,32.49,32.49,32.49,32.49,10000.0
2023-03-21 13:20:00,32.47,32.47,32.47,32.47,30000.0,32.47,32.47,32.47,32.47,30000.0
2023-03-21 13:25:00,32.5,32.5,32.5,32.5,5000.0,32.5,32.5,32.5,32.5,5000.0
2023-03-21 13:30:00,32.5,32.52,32.5,32.52,10000.0,32.5,32.52,32.5,32.52,10000.0
2023-03-21 13:35:00,32.5,32.52,32.5,32.51,30000.0,32.5,32.52,32.5,32.51,30000.0
2023-03-21 13:40:00,32.5,32.5,32.46,32.46,21200.0,32.5,32.5,32.46,32.46,21200.0
2023-03-21 13:45:00,32.5,32.5,32.48,32.48,17500.0,32.5,32.5,32.48,32.48,17500.0
2023-03-21 13:50:00,32.46,32.46,32.43,32.43,10000.0,32.46,32.46,32.43,32.43,10000.0
2023-03-21 13:55:00,32.46,32.46,32.37,32.37,35000.0,32.46,32.46,32.37,32.37,35000.0
2023-03-21 14:00:00,32.4,32.4,32.36,32.36,32700.0,32.4,32.4,32.36,32.36,32700.0
2023-03-21 14:05:00,32.4,32.4,32.38,32.39,37500.0,32.4,32.4,32.38,32.39,37500.0
2023-03-21 14:10:00,32.37,32.37,32.37,32.37,5000.0,32.37,32.37,32.37,32.37,5000.0
2023-03-21 14:15:00,32.35,32.39,32.35,32.35,39850.0,32.35,32.39,32.35,32.35,39850.0
2023-03-21 14:20:00,32.34,32.34,32.32,32.33,53200.0,32.34,32.34,32.32,32.33,53200.0
2023-03-21 14:25:00,32.33,32.34,32.29,32.34,185700.0,32.33,32.34,32.29,32.34,185700.0
2023-03-21 14:30:00,32.35,32.35,32.35,32.35,20000.0,32.35,32.35,32.35,32.35,20000.0
2023-03-21 14:35:00,32.35,32.35,32.35,32.35,10000.0,32.35,32.35,32.35,32.35,10000.0
2023-03-21 14:40:00,32.35,32.38,32.35,32.35,33700.0,32.35,32.38,32.35,32.35,33700.0
2023-03-21 14:45:00,32.36,32.38,32.36,32.38,25300.0,32.36,32.38,32.36,32.38,25300.0
2023-03-21 14:50:00,32.42,32.42,32.36,32.39,53900.0,32.42,32.42,32.36,32.39,53900.0
2023-03-21 14:55:00,32.42,32.46,32.42,32.42,30100.0,32.42,32.46,32.42,32.42,30100.0
2023-03-21 15:00:00,32.44,32.46,32.44,32.46,15000.0,32.44,32.46,32.44,32.46,15000.0
2023-03-21 15:05:00,32.44,32.48,32.44,32.48,25000.0,32.44,32.48,32.44,32.48,25000.0
2023-03-21 15:10:00,32.48,32.53,32.48,32.53,80000.0,32.48,32.53,32.48,32.53,80000.0
2023-03-21 15:15:00,32.53,32.55,32.53,32.55,40050.0,32.53,32.55,32.53,32.55,40050.0
2023-03-21 15:20:00,32.56,32.57,32.53,32.53,45000.0,32.56,32.57,32.53,32.53,45000.0
2023-03-21 15:25:00,32.53,32.53,32.49,32.5,20000.0,32.53,32.53,32.49,32.5,20000.0
2023-03-21 15:30:00,32.51,32.52,32.48,32.49,124300.0,32.51,32.52,32.48,32.49,124300.0
2023-03-21 15:35:00,32.47,32.53,32.45,32.53,75900.0,32.47,32.53,32.45,32.53,75900.0
2023-03-21 15:40:00,32.57,32.59,32.54,32.59,75000.0,32.57,32.59,32.54,32.59,75000.0
2023-03-21 15:45:00,32.59,32.59,32.57,32.58,50000.0,32.59,32.59,32.57,32.58,50000.0
2023-03-21 15:50:00,32.56,32.59,32.55,32.56,174100.0,32.56,32.59,32.55,32.56,174100.0
2023-03-21 15:55:00,32.54,32.56,32.54,32.56,233250.0,32.54,32.56,32.54,32.56,233250.0
2023-03-22 09:30:00,32.49,32.53,32.49,32.53,72900.0,32.49,32.53,32.49,32.53,72900.0
2023-03-22 09:35:00,32.54,32.54,32.4,32.47,61900.0,32.54,32.54,32.4,32.47,61900.0
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 09:45:00,32.5,32.5,32.5,32.5,0.0,32.5,32.5,32.5,32.5,0.0
2023-03-22 09:50:00,32.59,32.59,32.54,32.54,20000.0,32.59,32.59,32.54,32.54,20000.0
2023-03-22 09:55:00,32.6,32.6,32.6,32.6,5000.0,32.6,32.6,32.6,32.6,5000.0
2023-03-22 10:00:00,32.61,32.65,32.6,32.65,78450.0,32.61,32.65,32.6,32.65,78450.0
2023-03-22 10:05:00,32.61,32.67,32.6,32.67,68250.0,32.61,32.67,32.6,32.67,68250.0
2023-03-22 10:10:00,32.63,32.64,32.63,32.63,20000.0,32.63,32.64,32.63,32.63,20000.0
2023-03-22 10:15:00,32.7,32.7,32.7,32.7,5000.0,32.7,32.7,32.7,32.7,5000.0
2023-03-22 10:20:00,32.7,32.7,32.7,32.7,0.0,32.7,32.7,32.7,32.7,0.0
2023-03-22 10:25:00,32.74,32.8,32.74,32.8,70000.0,32.74,32.8,32.74,32.8,70000.0
2023-03-22 10:30:00,32.82,32.82,32.78,32.8,20000.0,32.82,32.82,32.78,32.8,20000.0
2023-03-22 10:35:00,32.76,32.77,32.75,32.76,25000.0,32.76,32.77,32.75,32.76,25000.0
2023-03-22 10:40:00,32.81,32.87,32.81,32.87,52100.0,32.81,32.87,32.81,32.87,52100.0
2023-03-22 10:45:00,32.81,32.81,32.76,32.76,35000.0,32.81,32.81,32.76,32.76,35000.0
2023-03-22 10:50:00,32.72,32.78,32.72,32.78,10000.0,32.72,32.78,32.72,32.78,10000.0
2023-03-22 10:55:00,32.79,32.82,32.79,32.82,30000.0,32.79,32.82,32.79,32.82,30000.0
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 11:05:00,32.78,32.78,32.78,32.78,0.0,32.78,32.78,32.78,32.78,0.0
2023-03-22 11:10:00,32.73,32.74,32.72,32.73,39350.0,32.73,32.74,32.72,32.73,39350.0
2023-03-22 11:15:00,32.75,32.75,32.72,32.72,45000.0,32.75,32.75,32.72,32.72,45000.0
2023-03-22 11:20:00,32.74,32.74,32.71,32.71,50000.0,32.74,32.74,32.71,32.71,50000.0
2023-03-22 11:25:00,32.71,32.71,32.71,32.71,10000.0,32.71,32.71,32.71,32.71,10000.0
2023-03-22 11:30:00,32.71,32.73,32.71,32.73,67000.0,32.71,32.73,32.71,32.73,67000.0
2023-03-22 11:35:00,32.72,32.76,32.72,32.76,30050.0,32.72,32.76,32.72,32.76,30050.0
2023-03-22 11:40:00,32.77,32.77,32.76,32.76,20000.0,32.77,32.77,32.76,32.76,20000.0
2023-03-22 11:45:00,32.75,32.77,32.75,32.77,10000.0,32.75,32.77,32.75,32.77,10000.0
2023-03-22 11:50:00,32.77,32.77,32.75,32.75,10000.0,32.77,32.77,32.75,32.75,10000.0
2023-03-22 11:55:00,32.76,32.81,32.75,32.81,37500.0,32.76,32.81,32.75,32.81,37500.0
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 12:05:00,32.77,32.77,32.77,32.77,0.0,32.77,32.77,32.77,32.77,0.0
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 12:15:00,32.75,32.75,32.75,32.75,0.0,32.75,32.75,32.75,32.75,0.0
2023-03-22 12:20:00,32.74,32.81,32.74,32.8,65000.0,32.74,32.81,32.74,32.8,65000.0
2023-03-22 12:25:00,32.8,32.82,32.8,32.82,10000.0,32.8,32.82,32.8,32.82,10000.0
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 12:35:00,32.82,32.82,32.82,32.82,0.0,32.82,32.82,32.82,32.82,0.0
2023-03-22 12:40:00,32.86,32.87,32.86,32.87,15000.0,32.86,32.87,32.86,32.87,15000.0
2023-03-22 12:45:00,32.88,32.91,32.88,32.91,10700.0,32.88,32.91,32.88,32.91,10700.0
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 12:55:00,32.91,32.91,32.91,32.91,0.0,32.91,32.91,32.91,32.91,0.0
2023-03-22 13:00:00,32.91,32.91,32.89,32.89,15000.0,32.91,32.91,32.89,32.89,15000.0
2023-03-22 13:05:00,32.86,32.86,32.84,32.84,30000.0,32.86,32.86,32.84,32.84,30000.0
2023-03-22 13:10:00,32.84,32.84,32.84,32.84,0.0,32.84,32.84,32.84,32.84,0.0
2023-03-22 13:15:00,32.88,32.88,32.88,32.88,5000.0,32.88,32.88,32.88,32.88,5000.0
2023-03-22 13:20:00,32.88,32.88,32.88,32.88,5000.0,32.88,32.88,32.88,32.88,5000.0
2023-03-22 13:25:00,32.89,32.9,32.89,32.89,15000.0,32.89,32.9,32.89,32.89,15000.0
2023-03-22 13:30:00,32.89,32.91,32.87,32.91,70000.0,32.89,32.91,32.87,32.91,70000.0
2023-03-22 13:35:00,32.9,32.92,32.9,32.92,20850.0,32.9,32.92,32.9,32.92,20850.0
2023-03-22 13:40:00,32.91,32.92,32.9,32.91,66450.0,32.91,32.92,32.9,32.91,66450.0
2023-03-22 13:45:00,32.92,32.92,32.89,32.9,60000.0,32.92,32.92,32.89,32.9,60000.0
2023-03-22 13:50:00,32.9,32.9,32.9,32.9,15000.0,32.9,32.9,32.9,32.9,15000.0
2023-03-22 13:55:00,32.9,32.93,32.9,32.93,20050.0,32.9,32.93,32.9,32.93,20050.0
2023-03-22 14:00:00,33.0,33.01,32.91,32.99,86550.0,33.0,33.01,32.91,32.99,86550.0
2023-03-22 14:05:00,33.09,33.15,33.03,33.05,75000.0,33.09,33.15,33.03,33.05,75000.0
2023-03-22 14:10:00,33.0,33.0,32.93,32.93,45000.0,33.0,33.0,32.93,32.93,45000.0
2023-03-22 14:15:00,32.91,32.95,32.91,32.92,45000.0,32.91,32.95,32.91,32.92,45000.0
2023-03-22 14:20:00,32.92,32.92,32.87,32.87,37100.0,32.92,32.92,32.87,32.87,37100.0
2023-03-22 14:25:00,32.87,32.95,32.87,32.95,35000.0,32.87,32.95,32.87,32.95,35000.0
2023-03-22 14:30:00,32.94,33.01,32.93,32.93,45050.0,32.94,33.01,32.93,32.93,45050.0
2023-03-22 14:35:00,32.84,32.94,32.81,32.9,54950.0,32.84,32.94,32.81,32.9,54950.0
2023-03-22 14:40:00,33.04,33.12,33.04,33.12,20000.0,33.04,33.12,33.04,33.12,20000.0
2023-03-22 14:45:00,33.1,33.23,33.09,33.18,122950.0,33.1,33.23,33.09,33.18,122950.0
2023-03-22 14:50:00,33.18,33.18,33.03,33.07,138750.0,33.18,33.18,33.03,33.07,138750.0
2023-03-22 14:55:00,33.0,33.02,32.85,32.85,106200.0,33.0,33.02,32.85,32.85,106200.0
2023-03-22 15:00:00,32.88,32.88,32.73,32.75,124000.0,32.88,32.88,32.73,32.75,124000.0
2023-03-22 15:05:00,32.75,32.75,32.66,32.68,25000.0,32.75,32.75,32.66,32.68,25000.0
2023-03-22 15:10:00,32.76,32.79,32.71,32.74,55000.0,32.76,32.79,32.71,32.74,55000.0
2023-03-22 15:15:00,32.85,32.89,32.85,32.89,11150.0,32.85,32.89,32.85,32.89,11150.0
2023-03-22 15:20:00,32.85,32.94,32.85,32.9,100000.0,32.85,32.94,32.85,32.9,100000.0
2023-03-22 15:25:00,32.92,32.93,32.92,32.93,25500.0,32.92,32.93,32.92,32.93,25500.0
2023-03-22 15:30:00,32.95,32.95,32.86,32.89,65000.0,32.95,32.95,32.86,32.89,65000.0
2023-03-22 15:35:00,32.86,32.86,32.77,32.78,105000.0,32.86,32.86,32.77,32.78,105000.0
2023-03-22 15:40:00,32.85,32.85,32.77,32.78,126200.0,32.85,32.85,32.77,32.78,126200.0
2023-03-22 15:45:00,32.7,32.75,32.7,32.73,94850.0,32.7,32.75,32.7,32.73,94850.0
2023-03-22 15:50:00,32.7,32.7,32.6,32.6,165450.0,32.7,32.7,32.6,32.6,165450.0
2023-03-22 15:55:00,32.58,32.59,32.45,32.45,174600.0,32.58,32.59,32.45,32.45,174600.0
2023-03-23 09:30:00,32.74,32.94,32.74,32.94,142800.0,32.74,32.94,32.74,32.94,142800.0
2023-03-23 09:35:00,32.9,32.9,32.9,32.9,5000.0,32.9,32.9,32.9,32.9,5000.0
2023-03-23 09:40:00,32.86,32.96,32.75,32.96,50000.0,32.86,32.96,32.75,32.96,50000.0
2023-03-23 09:45:00,33.0,33.03,32.93,32.93,65050.0,33.0,33.03,32.93,32.93,65050.0
2023-03-23 09:50:00,32.92,32.96,32.9,32.94,20000.0,32.92,32.96,32.9,32.94,20000.0
2023-03-23 09:55:00,32.83,32.92,32.83,32.92,125300.0,32.83,32.92,32.83,32.92,125300.0
2023-03-23 10:00:00,32.94,32.94,32.89,32.89,15250.0,32.94,32.94,32.89,32.89,15250.0
2023-03-23 10:05:00,32.85,32.92,32.85,32.89,37950.0,32.85,32.92,32.85,32.89,37950.0
2023-03-23 10:10:00,32.89,32.89,32.89,32.89,0.0,32.89,32.89,32.89,32.89,0.0
2023-03-23 10:15:00,32.92,32.94,32.89,32.89,40450.0,32.92,32.94,32.89,32.89,40450.0
2023-03-23 10:20:00,32.87,32.9,32.87,32.9,10000.0,32.87,32.9,32.87,32.9,10000.0
2023-03-23 10:25:00,32.92,32.92,32.88,32.88,20000.0,32.92,32.92,32.88,32.88,20000.0
2023-03-23 10:30:00,32.9,32.9,32.85,32.86,30050.0,32.9,32.9,32.85,32.86,30050.0
2023-03-23 10:35:00,32.86,32.88,32.86,32.88,15000.0,32.86,32.88,32.86,32.88,15000.0
2023-03-23 10:40:00,32.88,32.88,32.88,32.88,0.0,32.88,32.88,32.88,32.88,0.0
2023-03-23 10:45:00,32.92,33.05,32.92,33.05,49350.0,32.92,33.05,32.92,33.05,49350.0
2023-03-23 10:50:00,33.08,33.1,33.05,33.1,27500.0,33.08,33.1,33.05,33.1,27500.0
2023-03-23 10:55:00,33.05,33.05,33.05,33.05,25000.0,33.05,33.05,33.05,33.05,25000.0
2023-03-23 11:00:00,33.08,33.1,33.04,33.04,25000.0,33.08,33.1,33.04,33.04,25000.0
2023-03-23 11:05:00,33.05,33.06,33.05,33.05,25000.0,33.05,33.06,33.05,33.05,25000.0
2023-03-23 11:10:00,33.01,33.05,33.01,33.05,10900.0,33.01,33.05,33.01,33.05,10900.0
2023-03-23 11:15:00,33.01,33.03,33.01,33.01,15000.0,33.01,33.03,33.01,33.01,15000.0
2023-03-23 11:20:00,33.06,33.08,33.06,33.08,35550.0,33.06,33.08,33.06,33.08,35550.0
2023-03-23 11:25:00,33.04,33.04,33.02,33.02,80000.0,33.04,33.04,33.02,33.02,80000.0
2023-03-23 11:30:00,33.03,33.08,33.03,33.07,20000.0,33.03,33.08,33.03,33.07,20000.0
2023-03-23 11:35:00,33.09,33.1,33.09,33.1,10000.0,33.09,33.1,33.09,33.1,10000.0
2023-03-23 11:40:00,33.08,33.08,33.05,33.05,25300.0,33.08,33.08,33.05,33.05,25300.0
2023-03-23 11:45:00,33.01,33.08,33.01,33.08,42550.0,33.01,33.08,33.01,33.08,42550.0
2023-03-23 11:50:00,33.14,33.21,33.12,33.2,155250.0,33.14,33.21,33.12,33.2,155250.0
2023-03-23 11:55:00,33.21,33.21,33.15,33.15,35000.0,33.21,33.21,33.15,33.15,35000.0
2023-03-23 12:00:00,33.18,33.18,33.16,33.16,20000.0,33.18,33.18,33.16,33.16,20000.0
2023-03-23 12:05:00,33.2,33.22,33.2,33.22,51500.0,33.2,33.22,33.2,33.22,51500.0
2023-03-23 12:10:00,33.21,33.21,33.15,33.15,20000.0,33.21,33.21,33.15,33.15,20000.0
2023-03-23 12:15:00,33.14,33.15,33.12,33.14,32700.0,33.14,33.15,33.12,33.14,32700.0
2023-03-23 12:20:00,33.16,33.16,33.16,33.16,25000.0,33.16,33.16,33.16,33.16,25000.0
2023-03-23 12:25:00,33.16,33.17,33.11,33.13,91650.0,33.16,33.17,33.11,33.13,91650.0
2023-03-23 12:30:00,33.1,33.1,33.1,33.1,10000.0,33.1,33.1,33.1,33.1,10000.0
2023-03-23 12:35:00,33.05,33.05,33.05,33.05,10000.0,33.05,33.05,33.05,33.05,10000.0
2023-03-23 12:40:00,33.0,33.0,32.94,32.98,55750.0,33.0,33.0,32.94,32.98,55750.0
2023-03-23 12:45:00,32.99,32.99,32.99,32.99,5000.0,32.99,32.99,32.99,32.99,5000.0
2023-03-23 12:50:00,32.99,32.99,32.98,32.98,17500.0,32.99,32.99,32.98,32.98,17500.0
2023-03-23 12:55:00,32.95,32.95,32.92,32.92,30000.0,32.95,32.95,32.92,32.92,30000.0
2023-03-23 13:00:00,32.92,32.92,32.92,32.92,0.0,32.92,32.92,32.92,32.92,0.0
2023-03-23 13:05:00,32.95,32.95,32.93,32.93,10000.0,32.95,32.95,32.93,32.93,10000.0
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 13:15:00,32.88,32.88,32.88,32.88,0.0,32.88,32.88,32.88,32.88,0.0
2023-03-23 13:20:00,32.85,32.86,32.81,32.81,20000.0,32.85,32.86,32.81,32.81,20000.0
2023-03-23 13:25:00,32.75,32.78,32.74,32.77,46950.0,32.75,32.78,32.74,32.77,46950.0
2023-03-23 13:30:00,32.78,32.78,32.76,32.76,20000.0,32.78,32.78,32.76,32.76,20000.0
2023-03-23 13:35:00,32.76,32.8,32.74,32.8,30000.0,32.76,32.8,32.74,32.8,30000.0
2023-03-23 13:40:00,32.8,32.86,32.78,32.84,69950.0,32.8,32.86,32.78,32.84,69950.0
2023-03-23 13:45:00,32.82,32.82,32.82,32.82,5000.0,32.82,32.82,32.82,32.82,5000.0
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 13:55:00,32.76,32.76,32.76,32.76,0.0,32.76,32.76,32.76,32.76,0.0
2023-03-23 14:00:00,32.74,32.74,32.74,32.74,10000.0,32.74,32.74,32.74,32.74,10000.0
2023-03-23 14:05:00,32.73,32.73,32.73,32.73,5000.0,32.73,32.73,32.73,32.73,5000.0
2023-03-23 14:10:00,32.76,32.76,32.76,32.76,17700.0,32.76,32.76,32.76,32.76,17700.0
2023-03-23 14:15:00,32.76,32.76,32.72,32.72,55000.0,32.76,32.76,32.72,32.72,55000.0
2023-03-23 14:20:00,32.72,32.72,32.68,32.68,35000.0,32.72,32.72,32.68,32.68,35000.0
2023-03-23 14:25:00,32.66,32.66,32.64,32.64,18800.0,32.66,32.66,32.64,32.64,18800.0
2023-03-23 14:30:00,32.57,32.57,32.57,32.57,5000.0,32.57,32.57,32.57,32.57,5000.0
2023-03-23 14:35:00,32.58,32.58,32.56,32.56,40000.0,32.58,32.58,32.56,32.56,40000.0
2023-03-23 14:40:00,32.55,32.55,32.49,32.49,50000.0,32.55,32.55,32.49,32.49,50000.0
2023-03-23 14:45:00,32.51,32.55,32.47,32.48,55000.0,32.51,32.55,32.47,32.48,55000.0
2023-03-23 14:50:00,32.47,32.52,32.47,32.47,20000.0,32.47,32.52,32.47,32.47,20000.0
2023-03-23 14:55:00,32.46,32.55,32.44,32.55,90500.0,32.46,32.55,32.44,32.55,90500.0
2023-03-23 15:00:00,32.59,32.66,32.59,32.66,35750.0,32.59,32.66,32.59,32.66,35750.0
2023-03-23 15:05:00,32.61,32.61,32.53,32.59,25000.0,32.61,32.61,32.53,32.59,25000.0
2023-03-23 15:10:00,32.6,32.6,32.6,32.6,5050.0,32.6,32.6,32.6,32.6,5050.0
2023-03-23 15:15:00,32.57,32.57,32.56,32.56,10000.0,32.57,32.57,32.56,32.56,10000.0
2023-03-23 15:20:00,32.44,32.54,32.41,32.54,132400.0,32.44,32.54,32.41,32.54,132400.0
2023-03-23 15:25:00,32.58,32.58,32.58,32.58,5000.0,32.58,32.58,32.58,32.58,5000.0
2023-03-23 15:30:00,32.52,32.56,32.51,32.55,47000.0,32.52,32.56,32.51,32.55,47000.0
2023-03-23 15:35:00,32.57,32.66,32.57,32.64,29500.0,32.57,32.66,32.57,32.64,29500.0
2023-03-23 15:40:00,32.58,32.6,32.57,32.6,50000.0,32.58,32.6,32.57,32.6,50000.0
2023-03-23 15:45:00,32.69,32.7,32.69,32.69,25000.0,32.69,32.7,32.69,32.69,25000.0
2023-03-23 15:50:00,32.77,32.77,32.69,32.71,56950.0,32.77,32.77,32.69,32.71,56950.0
2023-03-23 15:55:00,32.69,32.71,32.63,32.65,166050.0,32.69,32.71,32.63,32.65,166050.0
2023-03-24 09:30:00,32.72,32.72,32.72,32.72,146000.0,32.72,32.72,32.72,32.72,146000.0
2023-03-24 09:35:00,32.6,32.63,32.6,32.63,25450.0,32.6,32.63,32.6,32.63,25450.0
2023-03-24 09:40:00,32.55,32.55,32.54,32.54,20000.0,32.55,32.55,32.54,32.54,20000.0
2023-03-24 09:45:00,32.52,32.53,32.42,32.42,26150.0,32.52,32.53,32.42,32.42,26150.0
2023-03-24 09:50:00,32.52,32.52,32.52,32.52,25000.0,32.52,32.52,32.52,32.52,25000.0
2023-03-24 09:55:00,32.67,32.67,32.67,32.67,12500.0,32.67,32.67,32.67,32.67,12500.0
2023-03-24 10:00:00,32.79,32.79,32.69,32.69,15000.0,32.79,32.79,32.69,32.69,15000.0
2023-03-24 10:05:00,32.72,32.78,32.7,32.7,21050.0,32.72,32.78,32.7,32.7,21050.0
2023-03-24 10:10:00,32.63,32.73,32.63,32.73,15000.0,32.63,32.73,32.63,32.73,15000.0
2023-03-24 10:15:00,32.63,32.7,32.63,32.64,24350.0,32.63,32.7,32.63,32.64,24350.0
2023-03-24 10:20:00,32.64,32.64,32.64,32.64,0.0,32.64,32.64,32.64,32.64,0.0
2023-03-24 10:25:00,32.78,32.81,32.75,32.79,25000.0,32.78,32.81,32.75,32.79,25000.0
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 10:35:00,32.75,32.75,32.75,32.75,0.0,32.75,32.75,32.75,32.75,0.0
2023-03-24 10:40:00,32.66,32.66,32.66,32.66,5000.0,32.66,32.66,32.66,32.66,5000.0
2023-03-24 10:45:00,32.64,32.64,32.62,32.62,10000.0,32.64,32.64,32.62,32.62,10000.0
2023-03-24 10:50:00,32.66,32.66,32.66,32.66,5000.0,32.66,32.66,32.66,32.66,5000.0
2023-03-24 10:55:00,32.65,32.7,32.65,32.7,15000.0,32.65,32.7,32.65,32.7,15000.0
2023-03-24 11:00:00,32.65,32.65,32.6,32.61,35000.0,32.65,32.65,32.6,32.61,35000.0
2023-03-24 11:05:00,32.53,32.53,32.5,32.53,15000.0,32.53,32.53,32.5,32.53,15000.0
2023-03-24 11:10:00,32.49,32.5,32.39,32.41,97500.0,32.49,32.5,32.39,32.41,97500.0
2023-03-24 11:15:00,32.37,32.44,32.35,32.36,162450.0,32.37,32.44,32.35,32.36,162450.0
2023-03-24 11:20:00,32.31,32.41,32.31,32.33,40000.0,32.31,32.41,32.31,32.33,40000.0
2023-03-24 11:25:00,32.37,32.37,32.32,32.32,61000.0,32.37,32.37,32.32,32.32,61000.0
2023-03-24 11:30:00,32.32,32.32,32.24,32.26,84900.0,32.32,32.32,32.24,32.26,84900.0
2023-03-24 11:35:00,32.25,32.25,32.18,32.24,70000.0,32.25,32.25,32.18,32.24,70000.0
2023-03-24 11:40:00,32.28,32.33,32.28,32.33,20000.0,32.28,32.33,32.28,32.33,20000.0
2023-03-24 11:45:00,32.38,32.41,32.38,32.41,12000.0,32.38,32.41,32.38,32.41,12000.0
2023-03-24 11:50:00,32.32,32.33,32.27,32.27,20000.0,32.32,32.33,32.27,32.27,20000.0
2023-03-24 11:55:00,32.23,32.25,32.2,32.25,127900.0,32.23,32.25,32.2,32.25,127900.0
2023-03-24 12:00:00,32.26,32.33,32.26,32.31,25000.0,32.26,32.33,32.26,32.31,25000.0
2023-03-24 12:05:00,32.21,32.21,32.21,32.21,5000.0,32.21,32.21,32.21,32.21,5000.0
2023-03-24 12:10:00,32.22,32.22,32.22,32.22,5000.0,32.22,32.22,32.22,32.22,5000.0
2023-03-24 12:15:00,32.2,32.2,32.19,32.19,20000.0,32.2,32.2,32.19,32.19,20000.0
2023-03-24 12:20:00,32.19,32.23,32.19,32.19,117450.0,32.19,32.23,32.19,32.19,117450.0
2023-03-24 12:25:00,32.19,32.27,32.19,32.2,40000.0,32.19,32.27,32.19,32.2,40000.0
2023-03-24 12:30:00,32.2,32.2,32.2,32.2,5000.0,32.2,32.2,32.2,32.2,5000.0
2023-03-24 12:35:00,32.26,32.27,32.25,32.25,15000.0,32.26,32.27,32.25,32.25,15000.0
2023-03-24 12:40:00,32.24,32.24,32.24,32.24,10000.0,32.24,32.24,32.24,32.24,10000.0
2023-03-24 12:45:00,32.27,32.31,32.26,32.29,35000.0,32.27,32.31,32.26,32.29,35000.0
2023-03-24 12:50:00,32.27,32.28,32.26,32.26,29250.0,32.27,32.28,32.26,32.26,29250.0
2023-03-24 12:55:00,32.28,32.34,32.28,32.31,25000.0,32.28,32.34,32.28,32.31,25000.0
2023-03-24 13:00:00,32.31,32.31,32.31,32.31,0.0,32.31,32.31,32.31,32.31,0.0
2023-03-24 13:05:00,32.34,32.35,32.31,32.31,20000.0,32.34,32.35,32.31,32.31,20000.0
2023-03-24 13:10:00,32.31,32.31,32.31,32.31,11450.0,32.31,32.31,32.31,32.31,11450.0
2023-03-24 13:15:00,32.31,32.31,32.21,32.21,30000.0,32.31,32.31,32.21,32.21,30000.0
2023-03-24 13:20:00,32.24,32.24,32.24,32.24,5000.0,32.24,32.24,32.24,32.24,5000.0
2023-03-24 13:25:00,32.3,32.31,32.29,32.29,20000.0,32.3,32.31,32.29,32.29,20000.0
2023-03-24 13:30:00,32.34,32.34,32.31,32.31,40500.0,32.34,32.34,32.31,32.31,40500.0
2023-03-24 13:35:00,32.37,32.45,32.36,32.36,25050.0,32.37,32.45,32.36,32.36,25050.0
2023-03-24 13:40:00,32.39,32.39,32.33,32.33,10000.0,32.39,32.39,32.33,32.33,10000.0
2023-03-24 13:45:00,32.34,32.34,32.27,32.27,55000.0,32.34,32.34,32.27,32.27,55000.0
2023-03-24 13:50:00,32.27,32.27,32.27,32.27,5000.0,32.27,32.27,32.27,32.27,5000.0
2023-03-24 13:55:00,32.27,32.27,32.27,32.27,10000.0,32.27,32.27,32.27,32.27,10000.0
2023-03-24 14:00:00,32.33,32.33,32.33,32.33,5000.0,32.33,32.33,32.33,32.33,5000.0
2023-03-24 14:05:00,32.28,32.3,32.28,32.3,30000.0,32.28,32.3,32.28,32.3,30000.0
2023-03-24 14:10:00,32.35,32.35,32.35,32.35,20000.0,32.35,32.35,32.35,32.35,20000.0
2023-03-24 14:15:00,32.32,32.37,32.27,32.29,36250.0,32.32,32.37,32.27,32.29,36250.0
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 14:25:00,32.29,32.29,32.29,32.29,0.0,32.29,32.29,32.29,32.29,0.0
2023-03-24 14:30:00,32.32,32.32,32.31,32.31,10000.0,32.32,32.32,32.31,32.31,10000.0
2023-03-24 14:35:00,32.33,32.37,32.33,32.36,26100.0,32.33,32.37,32.33,32.36,26100.0
2023-03-24 14:40:00,32.34,32.37,32.34,32.37,10000.0,32.34,32.37,32.34,32.37,10000.0
2023-03-24 14:45:00,32.38,32.38,32.34,32.35,50000.0,32.38,32.38,32.34,32.35,50000.0
2023-03-24 14:50:00,32.32,32.32,32.32,32.32,10000.0,32.32,32.32,32.32,32.32,10000.0
2023-03-24 14:55:00,32.35,32.36,32.33,32.33,64750.0,32.35,32.36,32.33,32.33,64750.0
2023-03-24 15:00:00,32.36,32.37,32.35,32.37,15000.0,32.36,32.37,32.35,32.37,15000.0
2023-03-24 15:05:00,32.42,32.42,32.42,32.42,5000.0,32.42,32.42,32.42,32.42,5000.0
2023-03-24 15:10:00,32.4,32.42,32.4,32.42,10000.0,32.4,32.42,32.4,32.42,10000.0
2023-03-24 15:15:00,32.41,32.44,32.41,32.44,15000.0,32.41,32.44,32.41,32.44,15000.0
2023-03-24 15:20:00,32.47,32.5,32.47,32.5,15000.0,32.47,32.5,32.47,32.5,15000.0
2023-03-24 15:25:00,32.49,32.52,32.49,32.52,31050.0,32.49,32.52,32.49,32.52,31050.0
2023-03-24 15:30:00,32.54,32.54,32.41,32.41,122800.0,32.54,32.54,32.41,32.41,122800.0
2023-03-24 15:35:00,32.41,32.52,32.39,32.49,173200.0,32.41,32.52,32.39,32.49,173200.0
2023-03-24 15:40:00,32.49,32.54,32.49,32.53,54700.0,32.49,32.54,32.49,32.53,54700.0
2023-03-24 15:45:00,32.54,32.56,32.45,32.48,188000.0,32.54,32.56,32.45,32.48,188000.0
2023-03-24 15:50:00,32.47,32.47,32.36,32.4,152400.0,32.47,32.47,32.36,32.4,152400.0
2023-03-24 15:55:00,32.4,32.5,32.36,32.49,310600.0,32.4,32.5,32.36,32.49,310600.0
2023-03-27 09:30:00,32.58,32.68,32.58,32.66,142350.0,32.58,32.68,32.58,32.66,142350.0
2023-03-27 09:35:00,32.67,32.71,32.64,32.64,120000.0,32.67,32.71,32.64,32.64,120000.0
2023-03-27 09:40:00,32.62,32.7,32.62,32.68,15000.0,32.62,32.7,32.62,32.68,15000.0
2023-03-27 09:45:00,32.76,32.84,32.76,32.82,90000.0,32.76,32.84,32.76,32.82,90000.0
2023-03-27 09:50:00,32.83,32.94,32.75,32.75,175900.0,32.83,32.94,32.75,32.75,175900.0
2023-03-27 09:55:00,32.76,32.76,32.73,32.73,25000.0,32.76,32.76,32.73,32.73,25000.0
2023-03-27 10:00:00,32.8,32.85,32.74,32.74,21600.0,32.8,32.85,32.74,32.74,21600.0
2023-03-27 10:05:00,32.79,32.79,32.75,32.78,45000.0,32.79,32.79,32.75,32.78,45000.0
2023-03-27 10:10:00,32.78,32.78,32.78,32.78,10000.0,32.78,32.78,32.78,32.78,10000.0
2023-03-27 10:15:00,32.74,32.78,32.71,32.71,62550.0,32.74,32.78,32.71,32.71,62550.0
2023-03-27 10:20:00,32.71,32.71,32.71,32.71,0.0,32.71,32.71,32.71,32.71,0.0
2023-03-27 10:25:00,32.73,32.73,32.69,32.69,25000.0,32.73,32.73,32.69,32.69,25000.0
2023-03-27 10:30:00,32.68,32.76,32.67,32.71,65000.0,32.68,32.76,32.67,32.71,65000.0
2023-03-27 10:35:00,32.76,32.76,32.7,32.7,24900.0,32.76,32.76,32.7,32.7,24900.0
2023-03-27 10:40:00,32.75,32.75,32.75,32.75,5000.0,32.75,32.75,32.75,32.75,5000.0
2023-03-27 10:45:00,32.75,32.76,32.75,32.76,20000.0,32.75,32.76,32.75,32.76,20000.0
2023-03-27 10:50:00,32.8,32.85,32.8,32.84,55000.0,32.8,32.85,32.8,32.84,55000.0
2023-03-27 10:55:00,32.86,32.89,32.85,32.86,85000.0,32.86,32.89,32.85,32.86,85000.0
2023-03-27 11:00:00,32.86,32.86,32.81,32.82,55000.0,32.86,32.86,32.81,32.82,55000.0
2023-03-27 11:05:00,32.82,32.83,32.79,32.82,56250.0,32.82,32.83,32.79,32.82,56250.0
2023-03-27 11:10:00,32.82,32.83,32.82,32.83,10000.0,32.82,32.83,32.82,32.83,10000.0
2023-03-27 11:15:00,32.83,32.86,32.81,32.82,50000.0,32.83,32.86,32.81,32.82,50000.0
2023-03-27 11:20:00,32.88,32.89,32.88,32.89,11500.0,32.88,32.89,32.88,32.89,11500.0
2023-03-27 11:25:00,32.89,32.89,32.89,32.89,5000.0,32.89,32.89,32.89,32.89,5000.0
2023-03-27 11:30:00,32.88,32.94,32.88,32.93,45600.0,32.88,32.94,32.88,32.93,45600.0
2023-03-27 11:35:00,32.91,32.91,32.91,32.91,10000.0,32.91,32.91,32.91,32.91,10000.0
2023-03-27 11:40:00,32.89,32.93,32.89,32.9,40000.0,32.89,32.93,32.89,32.9,40000.0
2023-03-27 11:45:00,32.88,32.89,32.88,32.89,51900.0,32.88,32.89,32.88,32.89,51900.0
2023-03-27 11:50:00,32.86,32.88,32.83,32.85,40000.0,32.86,32.88,32.83,32.85,40000.0
2023-03-27 11:55:00,32.81,32.84,32.8,32.81,40000.0,32.81,32.84,32.8,32.81,40000.0
2023-03-27 12:00:00,32.81,32.81,32.81,32.81,0.0,32.81,32.81,32.81,32.81,0.0
2023-03-27 12:05:00,32.78,32.78,32.78,32.78,5000.0,32.78,32.78,32.78,32.78,5000.0
2023-03-27 12:10:00,32.81,32.83,32.81,32.83,20000.0,32.81,32.83,32.81,32.83,20000.0
2023-03-27 12:15:00,32.85,32.88,32.85,32.88,21800.0,32.85,32.88,32.85,32.88,21800.0
2023-03-27 12:20:00,32.89,32.89,32.86,32.88,20000.0,32.89,32.89,32.86,32.88,20000.0
2023-03-27 12:25:00,32.91,32.91,32.88,32.91,35000.0,32.91,32.91,32.88,32.91,35000.0
2023-03-27 12:30:00,32.92,32.96,32.92,32.96,85000.0,32.92,32.96,32.92,32.96,85000.0
2023-03-27 12:35:00,32.93,32.93,32.91,32.93,91400.0,32.93,32.93,32.91,32.93,91400.0
2023-03-27 12:40:00,32.9,32.9,32.9,32.9,5000.0,32.9,32.9,32.9,32.9,5000.0
2023-03-27 12:45:00,32.91,32.91,32.91,32.91,5000.0,32.91,32.91,32.91,32.91,5000.0
2023-03-27 12:50:00,32.94,32.94,32.94,32.94,15000.0,32.94,32.94,32.94,32.94,15000.0
2023-03-27 12:55:00,32.96,32.96,32.92,32.92,113450.0,32.96,32.96,32.92,32.92,113450.0
2023-03-27 13:00:00,32.96,32.96,32.96,32.96,5000.0,32.96,32.96,32.96,32.96,5000.0
2023-03-27 13:05:00,32.95,32.96,32.95,32.96,25000.0,32.95,32.96,32.95,32.96,25000.0
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 13:15:00,32.96,32.96,32.96,32.96,0.0,32.96,32.96,32.96,32.96,0.0
2023-03-27 13:20:00,32.96,33.11,32.96,33.11,55000.0,32.96,33.11,32.96,33.11,55000.0
2023-03-27 13:25:00,33.08,33.08,33.07,33.07,20000.0,33.08,33.08,33.07,33.07,20000.0
2023-03-27 13:30:00,33.08,33.09,33.04,33.09,71800.0,33.08,33.09,33.04,33.09,71800.0
2023-03-27 13:35:00,33.08,33.08,33.06,33.06,40000.0,33.08,33.08,33.06,33.06,40000.0
2023-03-27 13:40:00,33.07,33.07,33.07,33.07,10000.0,33.07,33.07,33.07,33.07,10000.0
2023-03-27 13:45:00,33.11,33.12,33.07,33.07,35000.0,33.11,33.12,33.07,33.07,35000.0
2023-03-27 13:50:00,33.11,33.12,33.08,33.1,120000.0,33.11,33.12,33.08,33.1,120000.0
2023-03-27 13:55:00,33.11,33.12,33.1,33.11,25000.0,33.11,33.12,33.1,33.11,25000.0
2023-03-27 14:00:00,33.09,33.1,33.07,33.07,55000.0,33.09,33.1,33.07,33.07,55000.0
2023-03-27 14:05:00,33.07,33.1,33.06,33.1,44850.0,33.07,33.1,33.06,33.1,44850.0
2023-03-27 14:10:00,33.07,33.07,33.07,33.07,15000.0,33.07,33.07,33.07,33.07,15000.0
2023-03-27 14:15:00,33.07,33.12,33.07,33.09,65000.0,33.07,33.12,33.07,33.09,65000.0
2023-03-27 14:20:00,33.09,33.09,33.09,33.09,0.0,33.09,33.09,33.09,33.09,0.0
2023-03-27 14:25:00,33.1,33.13,33.1,33.13,15000.0,33.1,33.13,33.1,33.13,15000.0
2023-03-27 14:30:00,33.15,33.15,33.14,33.14,20000.0,33.15,33.15,33.14,33.14,20000.0
2023-03-27 14:35:00,33.15,33.17,33.14,33.14,27500.0,33.15,33.17,33.14,33.14,27500.0
2023-03-27 14:40:00,33.14,33.14,33.14,33.14,0.0,33.14,33.14,33.14,33.14,0.0
2023-03-27 14:45:00,33.15,33.15,33.12,33.12,37100.0,33.15,33.15,33.12,33.12,37100.0
2023-03-27 14:50:00,33.14,33.15,33.14,33.15,20500.0,33.14,33.15,33.14,33.15,20500.0
2023-03-27 14:55:00,33.16,33.2,33.15,33.19,106500.0,33.16,33.2,33.15,33.19,106500.0
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 15:05:00,33.24,33.24,33.24,33.24,0.0,33.24,33.24,33.24,33.24,0.0
2023-03-27 15:10:00,33.21,33.21,33.16,33.16,65500.0,33.21,33.21,33.16,33.16,65500.0
2023-03-27 15:15:00,33.21,33.21,33.2,33.2,36550.0,33.21,33.21,33.2,33.2,36550.0
2023-03-27 15:20:00,33.2,33.21,33.18,33.21,26450.0,33.2,33.21,33.18,33.21,26450.0
2023-03-27 15:25:00,33.2,33.22,33.2,33.22,36600.0,33.2,33.22,33.2,33.22,36600.0
2023-03-27 15:30:00,33.22,33.22,33.22,33.22,0.0,33.22,33.22,33.22,33.22,0.0
2023-03-27 15:35:00,33.18,33.18,33.18,33.18,5000.0,33.18,33.18,33.18,33.18,5000.0
2023-03-27 15:40:00,33.12,33.13,33.12,33.12,40000.0,33.12,33.13,33.12,33.12,40000.0
2023-03-27 15:45:00,33.11,33.11,33.06,33.06,62500.0,33.11,33.11,33.06,33.06,62500.0
2023-03-27 15:50:00,33.04,33.05,33.04,33.05,49750.0,33.04,33.05,33.04,33.05,49750.0
2023-03-27 15:55:00,33.01,33.02,32.93,32.97,338650.0,33.01,33.02,32.93,32.97,338650.0
2023-03-28 09:30:00,32.89,33.12,32.89,33.05,125700.0,32.89,33.12,32.89,33.05,125700.0
2023-03-28 09:35:00,33.07,33.1,32.92,33.03,46250.0,33.07,33.1,32.92,33.03,46250.0
2023-03-28 09:40:00,33.04,33.11,33.04,33.11,20000.0,33.04,33.11,33.04,33.11,20000.0
2023-03-28 09:45:00,33.11,33.11,33.05,33.05,80000.0,33.11,33.11,33.05,33.05,80000.0
2023-03-28 09:50:00,33.04,33.04,33.04,33.04,5000.0,33.04,33.04,33.04,33.04,5000.0
2023-03-28 09:55:00,33.03,33.04,33.01,33.04,74900.0,33.03,33.04,33.01,33.04,74900.0
2023-03-28 10:00:00,33.0,33.0,32.98,32.98,10000.0,33.0,33.0,32.98,32.98,10000.0
2023-03-28 10:05:00,32.92,33.0,32.92,32.94,50000.0,32.92,33.0,32.92,32.94,50000.0
2023-03-28 10:10:00,32.95,32.95,32.85,32.85,65350.0,32.95,32.95,32.85,32.85,65350.0
2023-03-28 10:15:00,32.87,32.9,32.87,32.9,10000.0,32.87,32.9,32.87,32.9,10000.0
2023-03-28 10:20:00,32.83,32.88,32.83,32.87,21400.0,32.83,32.88,32.83,32.87,21400.0
2023-03-28 10:25:00,32.84,32.85,32.8,32.85,88500.0,32.84,32.85,32.8,32.85,88500.0
2023-03-28 10:30:00,32.82,32.82,32.73,32.73,42350.0,32.82,32.82,32.73,32.73,42350.0
2023-03-28 10:35:00,32.8,32.8,32.75,32.75,17500.0,32.8,32.8,32.75,32.75,17500.0
2023-03-28 10:40:00,32.78,32.81,32.78,32.81,15000.0,32.78,32.81,32.78,32.81,15000.0
2023-03-28 10:45:00,32.8,32.81,32.8,32.8,15000.0,32.8,32.81,32.8,32.8,15000.0
2023-03-28 10:50:00,32.82,32.82,32.82,32.82,5000.0,32.82,32.82,32.82,32.82,5000.0
2023-03-28 10:55:00,32.79,32.79,32.79,32.79,5000.0,32.79,32.79,32.79,32.79,5000.0
2023-03-28 11:00:00,32.81,32.81,32.78,32.78,60000.0,32.81,32.81,32.78,32.78,60000.0
2023-03-28 11:05:00,32.78,32.86,32.78,32.82,35000.0,32.78,32.86,32.78,32.82,35000.0
2023-03-28 11:10:00,32.79,32.79,32.74,32.74,56850.0,32.79,32.79,32.74,32.74,56850.0
2023-03-28 11:15:00,32.78,32.78,32.78,32.78,45000.0,32.78,32.78,32.78,32.78,45000.0
2023-03-28 11:20:00,32.82,32.82,32.82,32.82,9000.0,32.82,32.82,32.82,32.82,9000.0
2023-03-28 11:25:00,32.79,32.86,32.78,32.86,34950.0,32.79,32.86,32.78,32.86,34950.0
2023-03-28 11:30:00,32.86,32.86,32.86,32.86,0.0,32.86,32.86,32.86,32.86,0.0
2023-03-28 11:35:00,32.95,32.95,32.95,32.95,15000.0,32.95,32.95,32.95,32.95,15000.0
2023-03-28 11:40:00,32.95,32.95,32.95,32.95,0.0,32.95,32.95,32.95,32.95,0.0
2023-03-28 11:45:00,32.89,32.89,32.86,32.88,20000.0,32.89,32.89,32.86,32.88,20000.0
2023-03-28 11:50:00,32.88,32.88,32.86,32.86,15450.0,32.88,32.88,32.86,32.86,15450.0
2023-03-28 11:55:00,32.87,32.87,32.87,32.87,5000.0,32.87,32.87,32.87,32.87,5000.0
2023-03-28 12:00:00,32.91,32.91,32.91,32.91,10000.0,32.91,32.91,32.91,32.91,10000.0
2023-03-28 12:05:00,32.91,32.91,32.86,32.86,60000.0,32.91,32.91,32.86,32.86,60000.0
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 12:15:00,32.86,32.86,32.86,32.86,0.0,32.86,32.86,32.86,32.86,0.0
2023-03-28 12:20:00,32.86,32.86,32.86,32.86,0.0,32.86,32.86,32.86,32.86,0.0
2023-03-28 12:25:00,32.85,32.85,32.85,32.85,5000.0,32.85,32.85,32.85,32.85,5000.0
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 12:35:00,32.82,32.82,32.82,32.82,0.0,32.82,32.82,32.82,32.82,0.0
2023-03-28 12:40:00,32.8,32.8,32.8,32.8,5000.0,32.8,32.8,32.8,32.8,5000.0
2023-03-28 12:45:00,32.83,32.83,32.83,32.83,5000.0,32.83,32.83,32.83,32.83,5000.0
2023-03-28 12:50:00,32.83,32.83,32.83,32.83,9800.0,32.83,32.83,32.83,32.83,9800.0
2023-03-28 12:55:00,32.83,32.84,32.83,32.84,10000.0,32.83,32.84,32.83,32.84,10000.0
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 13:05:00,32.8,32.8,32.8,32.8,0.0,32.8,32.8,32.8,32.8,0.0
2023-03-28 13:10:00,32.78,32.78,32.77,32.78,25000.0,32.78,32.78,32.77,32.78,25000.0
2023-03-28 13:15:00,32.72,32.75,32.72,32.75,40500.0,32.72,32.75,32.72,32.75,40500.0
2023-03-28 13:20:00,32.75,32.75,32.75,32.75,0.0,32.75,32.75,32.75,32.75,0.0
2023-03-28 13:25:00,32.77,32.77,32.77,32.77,5000.0,32.77,32.77,32.77,32.77,5000.0
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 13:35:00,32.78,32.78,32.78,32.78,0.0,32.78,32.78,32.78,32.78,0.0
2023-03-28 13:40:00,32.74,32.74,32.72,32.72,57250.0,32.74,32.74,32.72,32.72,57250.0
2023-03-28 13:45:00,32.71,32.71,32.7,32.7,10000.0,32.71,32.71,32.7,32.7,10000.0
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 13:55:00,32.67,32.67,32.67,32.67,0.0,32.67,32.67,32.67,32.67,0.0
2023-03-28 14:00:00,32.68,32.68,32.68,32.68,90800.0,32.68,32.68,32.68,32.68,90800.0
2023-03-28 14:05:00,32.71,32.71,32.71,32.71,20000.0,32.71,32.71,32.71,32.71,20000.0
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 14:15:00,32.74,32.74,32.74,32.74,0.0,32.74,32.74,32.74,32.74,0.0
2023-03-28 14:20:00,32.74,32.74,32.74,32.74,0.0,32.74,32.74,32.74,32.74,0.0
2023-03-28 14:25:00,32.8,32.81,32.8,32.81,15000.0,32.8,32.81,32.8,32.81,15000.0
2023-03-28 14:30:00,32.82,32.82,32.78,32.78,63750.0,32.82,32.82,32.78,32.78,63750.0
2023-03-28 14:35:00,32.82,32.85,32.82,32.85,15000.0,32.82,32.85,32.82,32.85,15000.0
2023-03-28 14:40:00,32.81,32.84,32.81,32.84,25500.0,32.81,32.84,32.81,32.84,25500.0
2023-03-28 14:45:00,32.84,32.86,32.84,32.86,12900.0,32.84,32.86,32.84,32.86,12900.0
2023-03-28 14:50:00,32.82,32.85,32.82,32.84,22000.0,32.82,32.85,32.82,32.84,22000.0
2023-03-28 14:55:00,32.84,32.86,32.83,32.83,59750.0,32.84,32.86,32.83,32.83,59750.0
2023-03-28 15:00:00,32.85,32.85,32.83,32.85,86100.0,32.85,32.85,32.83,32.85,86100.0
2023-03-28 15:05:00,32.88,32.88,32.88,32.88,5000.0,32.88,32.88,32.88,32.88,5000.0
2023-03-28 15:10:00,32.87,32.87,32.86,32.86,20000.0,32.87,32.87,32.86,32.86,20000.0
2023-03-28 15:15:00,32.86,32.86,32.86,32.86,10000.0,32.86,32.86,32.86,32.86,10000.0
2023-03-28 15:20:00,32.88,32.89,32.88,32.89,20000.0,32.88,32.89,32.88,32.89,20000.0
2023-03-28 15:25:00,32.9,32.92,32.89,32.89,30000.0,32.9,32.92,32.89,32.89,30000.0
2023-03-28 15:30:00,32.88,32.93,32.88,32.93,26000.0,32.88,32.93,32.88,32.93,26000.0
2023-03-28 15:35:00,32.92,32.94,32.92,32.94,15250.0,32.92,32.94,32.92,32.94,15250.0
2023-03-28 15:40:00,33.0,33.0,32.98,33.0,71100.0,33.0,33.0,32.98,33.0,71100.0
2023-03-28 15:45:00,33.0,33.0,32.98,32.99,67150.0,33.0,33.0,32.98,32.99,67150.0
2023-03-28 15:50:00,33.05,33.05,33.0,33.0,110000.0,33.05,33.05,33.0,33.0,110000.0
2023-03-28 15:55:00,33.01,33.06,32.99,33.06,181800.0,33.01,33.06,32.99,33.06,181800.0
2023-03-29 09:30:00,33.15,33.27,33.15,33.17,208100.0,33.15,33.27,33.15,33.17,208100.0
2023-03-29 09:35:00,33.19,33.19,33.19,33.19,15000.0,33.19,33.19,33.19,33.19,15000.0
2023-03-29 09:40:00,33.24,33.28,33.24,33.27,20000.0,33.24,33.28,33.24,33.27,20000.0
2023-03-29 09:45:00,33.27,33.27,33.22,33.22,83800.0,33.27,33.27,33.22,33.22,83800.0
2023-03-29 09:50:00,33.2,33.2,33.2,33.2,5000.0,33.2,33.2,33.2,33.2,5000.0
2023-03-29 09:55:00,33.15,33.2,33.12,33.12,136450.0,33.15,33.2,33.12,33.12,136450.0
2023-03-29 10:00:00,33.11,33.12,33.07,33.1,64200.0,33.11,33.12,33.07,33.1,64200.0
2023-03-29 10:05:00,33.1,33.1,33.0,33.0,35000.0,33.1,33.1,33.0,33.0,35000.0
2023-03-29 10:10:00,33.04,33.1,33.04,33.1,30000.0,33.04,33.1,33.04,33.1,30000.0
2023-03-29 10:15:00,33.1,33.13,33.1,33.13,26250.0,33.1,33.13,33.1,33.13,26250.0
2023-03-29 10:20:00,33.13,33.14,33.05,33.06,30000.0,33.13,33.14,33.05,33.06,30000.0
2023-03-29 10:25:00,33.02,33.02,32.97,33.02,65000.0,33.02,33.02,32.97,33.02,65000.0
2023-03-29 10:30:00,33.02,33.02,33.02,33.02,0.0,33.02,33.02,33.02,33.02,0.0
2023-03-29 10:35:00,33.0,33.01,32.94,32.96,50750.0,33.0,33.01,32.94,32.96,50750.0
2023-03-29 10:40:00,32.99,32.99,32.97,32.99,35050.0,32.99,32.99,32.97,32.99,35050.0
2023-03-29 10:45:00,32.93,32.96,32.92,32.92,25000.0,32.93,32.96,32.92,32.92,25000.0
2023-03-29 10:50:00,32.96,32.96,32.92,32.92,15000.0,32.96,32.96,32.92,32.92,15000.0
2023-03-29 10:55:00,32.96,33.03,32.93,33.02,168600.0,32.96,33.03,32.93,33.02,168600.0
2023-03-29 11:00:00,32.97,33.02,32.97,33.02,10000.0,32.97,33.02,32.97,33.02,10000.0
2023-03-29 11:05:00,33.05,33.07,33.01,33.04,83250.0,33.05,33.07,33.01,33.04,83250.0
2023-03-29 11:10:00,33.05,33.05,32.99,33.01,65000.0,33.05,33.05,32.99,33.01,65000.0
2023-03-29 11:15:00,33.05,33.05,32.96,32.96,38500.0,33.05,33.05,32.96,32.96,38500.0
2023-03-29 11:20:00,33.02,33.07,33.02,33.07,20000.0,33.02,33.07,33.02,33.07,20000.0
2023-03-29 11:25:00,33.08,33.09,33.05,33.05,25000.0,33.08,33.09,33.05,33.05,25000.0
2023-03-29 11:30:00,33.08,33.09,33.05,33.09,60000.0,33.08,33.09,33.05,33.09,60000.0
2023-03-29 11:35:00,33.08,33.08,33.04,33.08,33900.0,33.08,33.08,33.04,33.08,33900.0
2023-03-29 11:40:00,33.08,33.08,33.04,33.04,45550.0,33.08,33.08,33.04,33.04,45550.0
2023-03-29 11:45:00,33.02,33.08,33.0,33.07,91300.0,33.02,33.08,33.0,33.07,91300.0
2023-03-29 11:50:00,33.04,33.04,33.02,33.04,80000.0,33.04,33.04,33.02,33.04,80000.0
2023-03-29 11:55:00,33.01,33.04,33.01,33.04,21500.0,33.01,33.04,33.01,33.04,21500.0
2023-03-29 12:00:00,33.05,33.05,32.98,32.98,30000.0,33.05,33.05,32.98,32.98,30000.0
2023-03-29 12:05:00,32.98,32.98,32.96,32.97,19000.0,32.98,32.98,32.96,32.97,19000.0
2023-03-29 12:10:00,32.97,32.97,32.97,32.97,5000.0,32.97,32.97,32.97,32.97,5000.0
2023-03-29 12:15:00,32.98,32.98,32.98,32.98,5000.0,32.98,32.98,32.98,32.98,5000.0
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 12:25:00,33.01,33.01,33.01,33.01,0.0,33.01,33.01,33.01,33.01,0.0
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 12:35:00,33.03,33.03,33.03,33.03,0.0,33.03,33.03,33.03,33.03,0.0
2023-03-29 12:40:00,33.04,33.04,33.03,33.03,25000.0,33.04,33.04,33.03,33.03,25000.0
2023-03-29 12:45:00,32.98,33.0,32.98,33.0,10000.0,32.98,33.0,32.98,33.0,10000.0
2023-03-29 12:50:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2023-03-29 12:55:00,32.97,32.97,32.94,32.97,25000.0,32.97,32.97,32.94,32.97,25000.0
2023-03-29 13:00:00,33.0,33.0,33.0,33.0,10000.0,33.0,33.0,33.0,33.0,10000.0
2023-03-29 13:05:00,33.0,33.05,33.0,33.03,60700.0,33.0,33.05,33.0,33.03,60700.0
2023-03-29 13:10:00,33.03,33.03,33.03,33.03,0.0,33.03,33.03,33.03,33.03,0.0
2023-03-29 13:15:00,33.01,33.01,33.01,33.01,25000.0,33.01,33.01,33.01,33.01,25000.0
2023-03-29 13:20:00,33.02,33.03,33.02,33.02,89900.0,33.02,33.03,33.02,33.02,89900.0
2023-03-29 13:25:00,33.02,33.02,33.02,33.02,10000.0,33.02,33.02,33.02,33.02,10000.0
2023-03-29 13:30:00,33.01,33.02,33.0,33.0,35000.0,33.01,33.02,33.0,33.0,35000.0
2023-03-29 13:35:00,32.99,32.99,32.96,32.96,20000.0,32.99,32.99,32.96,32.96,20000.0
2023-03-29 13:40:00,32.97,32.97,32.91,32.92,53300.0,32.97,32.97,32.91,32.92,53300.0
2023-03-29 13:45:00,32.92,32.93,32.91,32.93,40000.0,32.92,32.93,32.91,32.93,40000.0
2023-03-29 13:50:00,32.97,32.97,32.97,32.97,10000.0,32.97,32.97,32.97,32.97,10000.0
2023-03-29 13:55:00,32.95,32.95,32.92,32.92,35000.0,32.95,32.95,32.92,32.92,35000.0
2023-03-29 14:00:00,32.9,32.95,32.9,32.95,55750.0,32.9,32.95,32.9,32.95,55750.0
2023-03-29 14:05:00,32.94,32.97,32.94,32.97,15000.0,32.94,32.97,32.94,32.97,15000.0
2023-03-29 14:10:00,32.96,32.96,32.96,32.96,12500.0,32.96,32.96,32.96,32.96,12500.0
2023-03-29 14:15:00,32.94,32.94,32.94,32.94,8100.0,32.94,32.94,32.94,32.94,8100.0
2023-03-29 14:20:00,32.92,32.92,32.92,32.92,5000.0,32.92,32.92,32.92,32.92,5000.0
2023-03-29 14:25:00,32.98,32.98,32.96,32.96,15000.0,32.98,32.98,32.96,32.96,15000.0
2023-03-29 14:30:00,32.98,32.99,32.98,32.99,25000.0,32.98,32.99,32.98,32.99,25000.0
2023-03-29 14:35:00,32.98,33.01,32.97,32.97,40500.0,32.98,33.01,32.97,32.97,40500.0
2023-03-29 14:40:00,32.97,32.97,32.97,32.97,0.0,32.97,32.97,32.97,32.97,0.0
2023-03-29 14:45:00,32.98,33.01,32.98,33.01,20000.0,32.98,33.01,32.98,33.01,20000.0
2023-03-29 14:50:00,33.01,33.01,32.98,32.98,20000.0,33.01,33.01,32.98,32.98,20000.0
2023-03-29 14:55:00,32.98,32.99,32.98,32.99,30000.0,32.98,32.99,32.98,32.99,30000.0
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 15:05:00,32.97,32.97,32.97,32.97,0.0,32.97,32.97,32.97,32.97,0.0
2023-03-29 15:10:00,33.02,33.04,33.02,33.04,20000.0,33.02,33.04,33.02,33.04,20000.0
2023-03-29 15:15:00,33.05,33.09,33.05,33.08,25000.0,33.05,33.09,33.05,33.08,25000.0
2023-03-29 15:20:00,33.08,33.1,33.08,33.09,35000.0,33.08,33.1,33.08,33.09,35000.0
2023-03-29 15:25:00,33.07,33.1,33.06,33.1,25000.0,33.07,33.1,33.06,33.1,25000.0
2023-03-29 15:30:00,33.08,33.08,33.08,33.08,5000.0,33.08,33.08,33.08,33.08,5000.0
2023-03-29 15:35:00,33.1,33.1,33.09,33.09,17400.0,33.1,33.1,33.09,33.09,17400.0
2023-03-29 15:40:00,33.08,33.11,33.07,33.11,37400.0,33.08,33.11,33.07,33.11,37400.0
2023-03-29 15:45:00,33.1,33.17,33.1,33.17,25000.0,33.1,33.17,33.1,33.17,25000.0
2023-03-29 15:50:00,33.14,33.14,33.12,33.13,93100.0,33.14,33.14,33.12,33.13,93100.0
2023-03-29 15:55:00,33.1,33.14,33.09,33.1,129200.0,33.1,33.14,33.09,33.1,129200.0
2023-03-30 09:30:00,33.16,33.29,33.16,33.23,114650.0,33.16,33.29,33.16,33.23,114650.0
2023-03-30 09:35:00,33.25,33.25,33.25,33.25,5000.0,33.25,33.25,33.25,33.25,5000.0
2023-03-30 09:40:00,33.29,33.29,33.29,33.29,10000.0,33.29,33.29,33.29,33.29,10000.0
2023-03-30 09:45:00,33.35,33.36,33.34,33.36,34300.0,33.35,33.36,33.34,33.36,34300.0
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 09:55:00,33.39,33.39,33.39,33.39,0.0,33.39,33.39,33.39,33.39,0.0
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 10:05:00,33.29,33.29,33.29,33.29,0.0,33.29,33.29,33.29,33.29,0.0
2023-03-30 10:10:00,33.17,33.17,33.17,33.17,14350.0,33.17,33.17,33.17,33.17,14350.0
2023-03-30 10:15:00,33.19,33.22,33.18,33.2,144300.0,33.19,33.22,33.18,33.2,144300.0
2023-03-30 10:20:00,33.22,33.33,33.22,33.31,161200.0,33.22,33.33,33.22,33.31,161200.0
2023-03-30 10:25:00,33.32,33.38,33.32,33.38,20600.0,33.32,33.38,33.32,33.38,20600.0
2023-03-30 10:30:00,33.37,33.38,33.3,33.32,60050.0,33.37,33.38,33.3,33.32,60050.0
2023-03-30 10:35:00,33.29,33.29,33.29,33.29,14950.0,33.29,33.29,33.29,33.29,14950.0
2023-03-30 10:40:00,33.29,33.29,33.29,33.29,0.0,33.29,33.29,33.29,33.29,0.0
2023-03-30 10:45:00,33.36,33.36,33.36,33.36,5000.0,33.36,33.36,33.36,33.36,5000.0
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 10:55:00,33.38,33.38,33.38,33.38,0.0,33.38,33.38,33.38,33.38,0.0
2023-03-30 11:00:00,33.33,33.35,33.32,33.35,20000.0,33.33,33.35,33.32,33.35,20000.0
2023-03-30 11:05:00,33.35,33.35,33.35,33.35,10000.0,33.35,33.35,33.35,33.35,10000.0
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 11:15:00,33.37,33.37,33.37,33.37,0.0,33.37,33.37,33.37,33.37,0.0
2023-03-30 11:20:00,33.37,33.37,33.37,33.37,0.0,33.37,33.37,33.37,33.37,0.0
2023-03-30 11:25:00,33.37,33.37,33.37,33.37,0.0,33.37,33.37,33.37,33.37,0.0
2023-03-30 11:30:00,33.36,33.36,33.36,33.36,10000.0,33.36,33.36,33.36,33.36,10000.0
2023-03-30 11:35:00,33.34,33.36,33.34,33.36,30800.0,33.34,33.36,33.34,33.36,30800.0
2023-03-30 11:40:00,33.37,33.4,33.37,33.4,15000.0,33.37,33.4,33.37,33.4,15000.0
2023-03-30 11:45:00,33.42,33.48,33.39,33.44,238400.0,33.42,33.48,33.39,33.44,238400.0
2023-03-30 11:50:00,33.41,33.44,33.41,33.44,34350.0,33.41,33.44,33.41,33.44,34350.0
2023-03-30 11:55:00,33.46,33.46,33.46,33.46,5000.0,33.46,33.46,33.46,33.46,5000.0
2023-03-30 12:00:00,33.44,33.44,33.44,33.44,27150.0,33.44,33.44,33.44,33.44,27150.0
2023-03-30 12:05:00,33.49,33.49,33.49,33.49,21200.0,33.49,33.49,33.49,33.49,21200.0
2023-03-30 12:10:00,33.48,33.48,33.48,33.48,5000.0,33.48,33.48,33.48,33.48,5000.0
2023-03-30 12:15:00,33.47,33.47,33.44,33.45,35300.0,33.47,33.47,33.44,33.45,35300.0
2023-03-30 12:20:00,33.45,33.45,33.45,33.45,5000.0,33.45,33.45,33.45,33.45,5000.0
2023-03-30 12:25:00,33.46,33.48,33.46,33.48,19000.0,33.46,33.48,33.46,33.48,19000.0
2023-03-30 12:30:00,33.49,33.51,33.49,33.51,21000.0,33.49,33.51,33.49,33.51,21000.0
2023-03-30 12:35:00,33.5,33.5,33.47,33.47,15000.0,33.5,33.5,33.47,33.47,15000.0
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 12:45:00,33.47,33.47,33.47,33.47,0.0,33.47,33.47,33.47,33.47,0.0
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 12:55:00,33.47,33.47,33.47,33.47,0.0,33.47,33.47,33.47,33.47,0.0
2023-03-30 13:00:00,33.47,33.47,33.47,33.47,6250.0,33.47,33.47,33.47,33.47,6250.0
2023-03-30 13:05:00,33.48,33.48,33.47,33.47,12500.0,33.48,33.48,33.47,33.47,12500.0
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 13:15:00,33.41,33.41,33.41,33.41,0.0,33.41,33.41,33.41,33.41,0.0
2023-03-30 13:20:00,33.41,33.41,33.41,33.41,5000.0,33.41,33.41,33.41,33.41,5000.0
2023-03-30 13:25:00,33.44,33.44,33.41,33.41,15000.0,33.44,33.44,33.41,33.41,15000.0
2023-03-30 13:30:00,33.43,33.43,33.41,33.42,36000.0,33.43,33.43,33.41,33.42,36000.0
2023-03-30 13:35:00,33.4,33.4,33.4,33.4,5000.0,33.4,33.4,33.4,33.4,5000.0
2023-03-30 13:40:00,33.41,33.41,33.38,33.38,25000.0,33.41,33.41,33.38,33.38,25000.0
2023-03-30 13:45:00,33.38,33.4,33.38,33.4,10000.0,33.38,33.4,33.38,33.4,10000.0
2023-03-30 13:50:00,33.38,33.38,33.38,33.38,5000.0,33.38,33.38,33.38,33.38,5000.0
2023-03-30 13:55:00,33.39,33.41,33.39,33.41,62500.0,33.39,33.41,33.39,33.41,62500.0
2023-03-30 14:00:00,33.45,33.46,33.45,33.46,30000.0,33.45,33.46,33.45,33.46,30000.0
2023-03-30 14:05:00,33.49,33.51,33.49,33.51,11600.0,33.49,33.51,33.49,33.51,11600.0
2023-03-30 14:10:00,33.49,33.54,33.46,33.54,183550.0,33.49,33.54,33.46,33.54,183550.0
2023-03-30 14:15:00,33.52,33.54,33.52,33.54,27100.0,33.52,33.54,33.52,33.54,27100.0
2023-03-30 14:20:00,33.56,33.57,33.56,33.57,10000.0,33.56,33.57,33.56,33.57,10000.0
2023-03-30 14:25:00,33.56,33.56,33.56,33.56,20000.0,33.56,33.56,33.56,33.56,20000.0
2023-03-30 14:30:00,33.57,33.66,33.53,33.66,461150.0,33.57,33.66,33.53,33.66,461150.0
2023-03-30 14:35:00,33.65,33.65,33.55,33.58,74600.0,33.65,33.65,33.55,33.58,74600.0
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 14:45:00,33.56,33.56,33.56,33.56,0.0,33.56,33.56,33.56,33.56,0.0
2023-03-30 14:50:00,33.57,33.57,33.54,33.54,42500.0,33.57,33.57,33.54,33.54,42500.0
2023-03-30 14:55:00,33.52,33.52,33.5,33.51,77450.0,33.52,33.52,33.5,33.51,77450.0
2023-03-30 15:00:00,33.51,33.54,33.5,33.54,37500.0,33.51,33.54,33.5,33.54,37500.0
2023-03-30 15:05:00,33.56,33.56,33.51,33.51,25000.0,33.56,33.56,33.51,33.51,25000.0
2023-03-30 15:10:00,33.51,33.55,33.51,33.55,52200.0,33.51,33.55,33.51,33.55,52200.0
2023-03-30 15:15:00,33.53,33.58,33.52,33.53,103000.0,33.53,33.58,33.52,33.53,103000.0
2023-03-30 15:20:00,33.54,33.55,33.54,33.54,27000.0,33.54,33.55,33.54,33.54,27000.0
2023-03-30 15:25:00,33.53,33.55,33.53,33.55,10000.0,33.53,33.55,33.53,33.55,10000.0
2023-03-30 15:30:00,33.54,33.54,33.47,33.51,141900.0,33.54,33.54,33.47,33.51,141900.0
2023-03-30 15:35:00,33.48,33.53,33.48,33.51,136450.0,33.48,33.53,33.48,33.51,136450.0
2023-03-30 15:40:00,33.49,33.49,33.4,33.4,229000.0,33.49,33.49,33.4,33.4,229000.0
2023-03-30 15:45:00,33.4,33.5,33.37,33.5,247800.0,33.4,33.5,33.37,33.5,247800.0
2023-03-30 15:50:00,33.44,33.45,33.42,33.42,54050.0,33.44,33.45,33.42,33.42,54050.0
2023-03-30 15:55:00,33.43,33.46,33.42,33.45,144300.0,33.43,33.46,33.42,33.45,144300.0
2023-03-31 09:30:00,33.56,33.56,33.56,33.56,58450.0,33.56,33.56,33.56,33.56,58450.0
2023-03-31 09:35:00,33.74,33.78,33.72,33.73,166850.0,33.74,33.78,33.72,33.73,166850.0
2023-03-31 09:40:00,33.73,33.77,33.73,33.77,35000.0,33.73,33.77,33.73,33.77,35000.0
2023-03-31 09:45:00,33.77,33.79,33.74,33.78,122800.0,33.77,33.79,33.74,33.78,122800.0
2023-03-31 09:50:00,33.76,33.78,33.76,33.78,20000.0,33.76,33.78,33.76,33.78,20000.0
2023-03-31 09:55:00,33.84,33.84,33.82,33.83,40000.0,33.84,33.84,33.82,33.83,40000.0
2023-03-31 10:00:00,33.83,33.83,33.83,33.83,0.0,33.83,33.83,33.83,33.83,0.0
2023-03-31 10:05:00,33.83,33.84,33.82,33.84,31950.0,33.83,33.84,33.82,33.84,31950.0
2023-03-31 10:10:00,33.83,33.83,33.83,33.83,15000.0,33.83,33.83,33.83,33.83,15000.0
2023-03-31 10:15:00,33.85,33.85,33.85,33.85,15000.0,33.85,33.85,33.85,33.85,15000.0
2023-03-31 10:20:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2023-03-31 10:25:00,33.84,33.88,33.82,33.88,31950.0,33.84,33.88,33.82,33.88,31950.0
2023-03-31 10:30:00,33.88,33.97,33.86,33.97,54400.0,33.88,33.97,33.86,33.97,54400.0
2023-03-31 10:35:00,33.95,33.95,33.92,33.95,123000.0,33.95,33.95,33.92,33.95,123000.0
2023-03-31 10:40:00,33.93,33.98,33.93,33.98,40000.0,33.93,33.98,33.93,33.98,40000.0
2023-03-31 10:45:00,34.0,34.06,33.99,34.04,197950.0,34.0,34.06,33.99,34.04,197950.0
2023-03-31 10:50:00,34.04,34.07,34.01,34.07,60000.0,34.04,34.07,34.01,34.07,60000.0
2023-03-31 10:55:00,34.06,34.1,34.06,34.08,121850.0,34.06,34.1,34.06,34.08,121850.0
2023-03-31 11:00:00,34.07,34.13,34.06,34.09,284750.0,34.07,34.13,34.06,34.09,284750.0
2023-03-31 11:05:00,34.09,34.09,34.05,34.05,35000.0,34.09,34.09,34.05,34.05,35000.0
2023-03-31 11:10:00,34.02,34.04,34.02,34.04,15000.0,34.02,34.04,34.02,34.04,15000.0
2023-03-31 11:15:00,34.04,34.05,34.04,34.05,20000.0,34.04,34.05,34.04,34.05,20000.0
2023-03-31 11:20:00,34.03,34.03,34.01,34.01,44950.0,34.03,34.03,34.01,34.01,44950.0
2023-03-31 11:25:00,33.98,33.98,33.97,33.97,10000.0,33.98,33.98,33.97,33.97,10000.0
2023-03-31 11:30:00,33.98,34.01,33.98,33.99,25000.0,33.98,34.01,33.98,33.99,25000.0
2023-03-31 11:35:00,33.99,34.0,33.99,34.0,10000.0,33.99,34.0,33.99,34.0,10000.0
2023-03-31 11:40:00,34.01,34.01,33.99,33.99,33750.0,34.01,34.01,33.99,33.99,33750.0
2023-03-31 11:45:00,34.0,34.0,34.0,34.0,125000.0,34.0,34.0,34.0,34.0,125000.0
2023-03-31 11:50:00,34.05,34.06,34.05,34.06,49050.0,34.05,34.06,34.05,34.06,49050.0
2023-03-31 11:55:00,34.06,34.06,34.06,34.06,5000.0,34.06,34.06,34.06,34.06,5000.0
2023-03-31 12:00:00,34.08,34.12,34.08,34.11,51950.0,34.08,34.12,34.08,34.11,51950.0
2023-03-31 12:05:00,34.09,34.09,34.07,34.07,15000.0,34.09,34.09,34.07,34.07,15000.0
2023-03-31 12:10:00,34.08,34.08,34.08,34.08,22500.0,34.08,34.08,34.08,34.08,22500.0
2023-03-31 12:15:00,34.11,34.11,34.09,34.09,21250.0,34.11,34.11,34.09,34.09,21250.0
2023-03-31 12:20:00,34.06,34.09,34.06,34.07,76600.0,34.06,34.09,34.06,34.07,76600.0
2023-03-31 12:25:00,34.07,34.1,34.07,34.1,35000.0,34.07,34.1,34.07,34.1,35000.0
2023-03-31 12:30:00,34.1,34.1,34.1,34.1,0.0,34.1,34.1,34.1,34.1,0.0
2023-03-31 12:35:00,34.08,34.08,34.06,34.08,36500.0,34.08,34.08,34.06,34.08,36500.0
2023-03-31 12:40:00,34.09,34.09,34.09,34.09,6250.0,34.09,34.09,34.09,34.09,6250.0
2023-03-31 12:45:00,34.07,34.07,34.02,34.02,178600.0,34.07,34.07,34.02,34.02,178600.0
2023-03-31 12:50:00,34.04,34.05,34.04,34.05,43900.0,34.04,34.05,34.04,34.05,43900.0
2023-03-31 12:55:00,34.03,34.05,34.03,34.05,15000.0,34.03,34.05,34.03,34.05,15000.0
2023-03-31 13:00:00,34.03,34.05,34.03,34.05,50000.0,34.03,34.05,34.03,34.05,50000.0
2023-03-31 13:05:00,34.08,34.08,34.08,34.08,5000.0,34.08,34.08,34.08,34.08,5000.0
2023-03-31 13:10:00,34.09,34.09,34.09,34.09,10000.0,34.09,34.09,34.09,34.09,10000.0
2023-03-31 13:15:00,34.09,34.09,34.06,34.06,45000.0,34.09,34.09,34.06,34.06,45000.0
2023-03-31 13:20:00,34.04,34.04,34.01,34.04,26250.0,34.04,34.04,34.01,34.04,26250.0
2023-03-31 13:25:00,34.03,34.03,34.0,34.0,20000.0,34.03,34.03,34.0,34.0,20000.0
2023-03-31 13:30:00,33.99,33.99,33.99,33.99,15000.0,33.99,33.99,33.99,33.99,15000.0
2023-03-31 13:35:00,34.0,34.0,33.99,33.99,16300.0,34.0,34.0,33.99,33.99,16300.0
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 13:45:00,34.02,34.02,34.02,34.02,0.0,34.02,34.02,34.02,34.02,0.0
2023-03-31 13:50:00,34.02,34.02,33.99,34.0,80000.0,34.02,34.02,33.99,34.0,80000.0
2023-03-31 13:55:00,34.04,34.04,34.04,34.04,17850.0,34.04,34.04,34.04,34.04,17850.0
2023-03-31 14:00:00,34.06,34.09,34.06,34.09,32150.0,34.06,34.09,34.06,34.09,32150.0
2023-03-31 14:05:00,34.1,34.1,34.09,34.09,20000.0,34.1,34.1,34.09,34.09,20000.0
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 14:15:00,34.09,34.09,34.09,34.09,0.0,34.09,34.09,34.09,34.09,0.0
2023-03-31 14:20:00,34.09,34.09,34.09,34.09,0.0,34.09,34.09,34.09,34.09,0.0
2023-03-31 14:25:00,34.06,34.09,34.06,34.09,17200.0,34.06,34.09,34.06,34.09,17200.0
2023-03-31 14:30:00,34.1,34.1,34.1,34.1,5000.0,34.1,34.1,34.1,34.1,5000.0
2023-03-31 14:35:00,34.09,34.09,34.09,34.09,23950.0,34.09,34.09,34.09,34.09,23950.0
2023-03-31 14:40:00,34.1,34.11,34.1,34.11,30000.0,34.1,34.11,34.1,34.11,30000.0
2023-03-31 14:45:00,34.09,34.1,34.07,34.1,20000.0,34.09,34.1,34.07,34.1,20000.0
2023-03-31 14:50:00,34.09,34.09,34.06,34.07,146450.0,34.09,34.09,34.06,34.07,146450.0
2023-03-31 14:55:00,34.06,34.09,34.06,34.09,24150.0,34.06,34.09,34.06,34.09,24150.0
2023-03-31 15:00:00,34.09,34.1,34.09,34.09,40000.0,34.09,34.1,34.09,34.09,40000.0
2023-03-31 15:05:00,34.09,34.09,34.08,34.09,120000.0,34.09,34.09,34.08,34.09,120000.0
2023-03-31 15:10:00,34.08,34.08,34.08,34.08,10000.0,34.08,34.08,34.08,34.08,10000.0
2023-03-31 15:15:00,34.09,34.12,34.09,34.11,25000.0,34.09,34.12,34.09,34.11,25000.0
2023-03-31 15:20:00,34.13,34.17,34.13,34.17,54600.0,34.13,34.17,34.13,34.17,54600.0
2023-03-31 15:25:00,34.16,34.16,34.16,34.16,5000.0,34.16,34.16,34.16,34.16,5000.0
2023-03-31 15:30:00,34.16,34.18,34.12,34.12,82700.0,34.16,34.18,34.12,34.12,82700.0
2023-03-31 15:35:00,34.13,34.13,34.08,34.08,55000.0,34.13,34.13,34.08,34.08,55000.0
2023-03-31 15:40:00,34.09,34.12,34.08,34.11,120200.0,34.09,34.12,34.08,34.11,120200.0
2023-03-31 15:45:00,34.1,34.1,34.08,34.1,134050.0,34.1,34.1,34.08,34.1,134050.0
2023-03-31 15:50:00,34.12,34.12,34.08,34.1,122200.0,34.12,34.12,34.08,34.1,122200.0
2023-03-31 15:55:00,34.12,34.17,34.1,34.15,489700.0,34.12,34.17,34.1,34.15,489700.0
2023-04-03 09:30:00,33.9,34.13,33.9,34.04,301550.0,33.9,34.13,33.9,34.04,301550.0
2023-04-03 09:35:00,34.06,34.12,34.06,34.1,73550.0,34.06,34.12,34.06,34.1,73550.0
2023-04-03 09:40:00,34.11,34.11,34.05,34.1,195000.0,34.11,34.11,34.05,34.1,195000.0
2023-04-03 09:45:00,34.07,34.08,34.05,34.08,55000.0,34.07,34.08,34.05,34.08,55000.0
2023-04-03 09:50:00,34.1,34.15,34.07,34.15,35000.0,34.1,34.15,34.07,34.15,35000.0
2023-04-03 09:55:00,34.07,34.1,34.06,34.1,45000.0,34.07,34.1,34.06,34.1,45000.0
2023-04-03 10:00:00,34.11,34.15,34.11,34.14,33100.0,34.11,34.15,34.11,34.14,33100.0
2023-04-03 10:05:00,34.16,34.18,34.15,34.15,25000.0,34.16,34.18,34.15,34.15,25000.0
2023-04-03 10:10:00,34.16,34.19,34.12,34.12,336450.0,34.16,34.19,34.12,34.12,336450.0
2023-04-03 10:15:00,34.14,34.14,34.06,34.06,158600.0,34.14,34.14,34.06,34.06,158600.0
2023-04-03 10:20:00,34.1,34.25,34.1,34.25,84550.0,34.1,34.25,34.1,34.25,84550.0
2023-04-03 10:25:00,34.22,34.31,34.2,34.3,70000.0,34.22,34.31,34.2,34.3,70000.0
2023-04-03 10:30:00,34.31,34.39,34.28,34.37,114600.0,34.31,34.39,34.28,34.37,114600.0
2023-04-03 10:35:00,34.38,34.4,34.24,34.24,92700.0,34.38,34.4,34.24,34.24,92700.0
2023-04-03 10:40:00,34.27,34.28,34.23,34.24,56150.0,34.27,34.28,34.23,34.24,56150.0
2023-04-03 10:45:00,34.21,34.21,34.13,34.13,40000.0,34.21,34.21,34.13,34.13,40000.0
2023-04-03 10:50:00,34.11,34.12,33.99,34.08,245000.0,34.11,34.12,33.99,34.08,245000.0
2023-04-03 10:55:00,34.08,34.08,34.06,34.06,10000.0,34.08,34.08,34.06,34.06,10000.0
2023-04-03 11:00:00,34.1,34.11,34.08,34.08,35000.0,34.1,34.11,34.08,34.08,35000.0
2023-04-03 11:05:00,34.06,34.06,34.05,34.06,90350.0,34.06,34.06,34.05,34.06,90350.0
2023-04-03 11:10:00,34.07,34.07,34.07,34.07,5000.0,34.07,34.07,34.07,34.07,5000.0
2023-04-03 11:15:00,34.1,34.11,34.1,34.11,10000.0,34.1,34.11,34.1,34.11,10000.0
2023-04-03 11:20:00,34.12,34.15,34.12,34.15,10000.0,34.12,34.15,34.12,34.15,10000.0
2023-04-03 11:25:00,34.2,34.24,34.18,34.24,35100.0,34.2,34.24,34.18,34.24,35100.0
2023-04-03 11:30:00,34.26,34.27,34.23,34.25,26250.0,34.26,34.27,34.23,34.25,26250.0
2023-04-03 11:35:00,34.23,34.25,34.23,34.25,15000.0,34.23,34.25,34.23,34.25,15000.0
2023-04-03 11:40:00,34.25,34.25,34.23,34.23,15000.0,34.25,34.25,34.23,34.23,15000.0
2023-04-03 11:45:00,34.2,34.26,34.2,34.26,20450.0,34.2,34.26,34.2,34.26,20450.0
2023-04-03 11:50:00,34.26,34.26,34.26,34.26,0.0,34.26,34.26,34.26,34.26,0.0
2023-04-03 11:55:00,34.27,34.27,34.25,34.25,10000.0,34.27,34.27,34.25,34.25,10000.0
2023-04-03 12:00:00,34.24,34.24,34.23,34.24,20000.0,34.24,34.24,34.23,34.24,20000.0
2023-04-03 12:05:00,34.25,34.27,34.25,34.27,10000.0,34.25,34.27,34.25,34.27,10000.0
2023-04-03 12:10:00,34.28,34.3,34.28,34.3,10000.0,34.28,34.3,34.28,34.3,10000.0
2023-04-03 12:15:00,34.32,34.35,34.3,34.35,30000.0,34.32,34.35,34.3,34.35,30000.0
2023-04-03 12:20:00,34.29,34.29,34.29,34.29,16600.0,34.29,34.29,34.29,34.29,16600.0
2023-04-03 12:25:00,34.29,34.29,34.28,34.28,30000.0,34.29,34.29,34.28,34.28,30000.0
2023-04-03 12:30:00,34.27,34.27,34.27,34.27,5000.0,34.27,34.27,34.27,34.27,5000.0
2023-04-03 12:35:00,34.23,34.23,34.23,34.23,5000.0,34.23,34.23,34.23,34.23,5000.0
2023-04-03 12:40:00,34.24,34.24,34.22,34.24,15000.0,34.24,34.24,34.22,34.24,15000.0
2023-04-03 12:45:00,34.24,34.24,34.23,34.24,20000.0,34.24,34.24,34.23,34.24,20000.0
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 12:55:00,34.19,34.19,34.19,34.19,0.0,34.19,34.19,34.19,34.19,0.0
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 13:05:00,34.18,34.18,34.18,34.18,0.0,34.18,34.18,34.18,34.18,0.0
2023-04-03 13:10:00,34.17,34.18,34.15,34.16,25000.0,34.17,34.18,34.15,34.16,25000.0
2023-04-03 13:15:00,34.14,34.17,34.14,34.16,30000.0,34.14,34.17,34.14,34.16,30000.0
2023-04-03 13:20:00,34.18,34.2,34.18,34.2,30600.0,34.18,34.2,34.18,34.2,30600.0
2023-04-03 13:25:00,34.23,34.23,34.23,34.23,5000.0,34.23,34.23,34.23,34.23,5000.0
2023-04-03 13:30:00,34.22,34.22,34.2,34.2,10000.0,34.22,34.22,34.2,34.2,10000.0
2023-04-03 13:35:00,34.24,34.24,34.21,34.21,10000.0,34.24,34.24,34.21,34.21,10000.0
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 13:45:00,34.17,34.17,34.17,34.17,0.0,34.17,34.17,34.17,34.17,0.0
2023-04-03 13:50:00,34.15,34.15,34.15,34.15,20000.0,34.15,34.15,34.15,34.15,20000.0
2023-04-03 13:55:00,34.18,34.19,34.18,34.19,30000.0,34.18,34.19,34.18,34.19,30000.0
2023-04-03 14:00:00,34.22,34.23,34.2,34.2,30000.0,34.22,34.23,34.2,34.2,30000.0
2023-04-03 14:05:00,34.22,34.22,34.21,34.21,15000.0,34.22,34.22,34.21,34.21,15000.0
2023-04-03 14:10:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2023-04-03 14:15:00,34.2,34.23,34.19,34.23,30000.0,34.2,34.23,34.19,34.23,30000.0
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 14:25:00,34.27,34.27,34.27,34.27,0.0,34.27,34.27,34.27,34.27,0.0
2023-04-03 14:30:00,34.29,34.32,34.28,34.32,25550.0,34.29,34.32,34.28,34.32,25550.0
2023-04-03 14:35:00,34.33,34.33,34.33,34.33,5000.0,34.33,34.33,34.33,34.33,5000.0
2023-04-03 14:40:00,34.31,34.31,34.26,34.26,25000.0,34.31,34.31,34.26,34.26,25000.0
2023-04-03 14:45:00,34.27,34.27,34.27,34.27,5000.0,34.27,34.27,34.27,34.27,5000.0
2023-04-03 14:50:00,34.3,34.32,34.29,34.29,35000.0,34.3,34.32,34.29,34.29,35000.0
2023-04-03 14:55:00,34.27,34.27,34.27,34.27,20000.0,34.27,34.27,34.27,34.27,20000.0
2023-04-03 15:00:00,34.28,34.3,34.26,34.26,69200.0,34.28,34.3,34.26,34.26,69200.0
2023-04-03 15:05:00,34.28,34.28,34.28,34.28,10000.0,34.28,34.28,34.28,34.28,10000.0
2023-04-03 15:10:00,34.29,34.29,34.2,34.23,30050.0,34.29,34.29,34.2,34.23,30050.0
2023-04-03 15:15:00,34.2,34.24,34.2,34.24,24250.0,34.2,34.24,34.2,34.24,24250.0
2023-04-03 15:20:00,34.25,34.25,34.25,34.25,5000.0,34.25,34.25,34.25,34.25,5000.0
2023-04-03 15:25:00,34.27,34.31,34.27,34.31,62400.0,34.27,34.31,34.27,34.31,62400.0
2023-04-03 15:30:00,34.29,34.34,34.29,34.34,30000.0,34.29,34.34,34.29,34.34,30000.0
2023-04-03 15:35:00,34.34,34.34,34.26,34.27,134300.0,34.34,34.34,34.26,34.27,134300.0
2023-04-03 15:40:00,34.26,34.29,34.23,34.29,60000.0,34.26,34.29,34.23,34.29,60000.0
2023-04-03 15:45:00,34.29,34.3,34.27,34.3,85000.0,34.29,34.3,34.27,34.3,85000.0
2023-04-03 15:50:00,34.31,34.32,34.29,34.3,84900.0,34.31,34.32,34.29,34.3,84900.0
2023-04-03 15:55:00,34.32,34.36,34.32,34.36,352250.0,34.32,34.36,34.32,34.36,352250.0
2023-04-04 09:30:00,34.58,34.6,34.54,34.57,247650.0,34.58,34.6,34.54,34.57,247650.0
2023-04-04 09:35:00,34.59,34.71,34.59,34.61,178000.0,34.59,34.71,34.59,34.61,178000.0
2023-04-04 09:40:00,34.57,34.68,34.57,34.63,116150.0,34.57,34.68,34.57,34.63,116150.0
2023-04-04 09:45:00,34.63,34.7,34.63,34.65,82500.0,34.63,34.7,34.63,34.65,82500.0
2023-04-04 09:50:00,34.66,34.68,34.66,34.68,11500.0,34.66,34.68,34.66,34.68,11500.0
2023-04-04 09:55:00,34.69,34.69,34.63,34.68,38000.0,34.69,34.69,34.63,34.68,38000.0
2023-04-04 10:00:00,34.69,34.76,34.68,34.74,67050.0,34.69,34.76,34.68,34.74,67050.0
2023-04-04 10:05:00,34.7,34.71,34.68,34.69,51850.0,34.7,34.71,34.68,34.69,51850.0
2023-04-04 10:10:00,34.69,34.74,34.69,34.69,88800.0,34.69,34.74,34.69,34.69,88800.0
2023-04-04 10:15:00,34.67,34.67,34.56,34.59,115100.0,34.67,34.67,34.56,34.59,115100.0
2023-04-04 10:20:00,34.64,34.64,34.5,34.53,50000.0,34.64,34.64,34.5,34.53,50000.0
2023-04-04 10:25:00,34.55,34.58,34.55,34.58,20000.0,34.55,34.58,34.55,34.58,20000.0
2023-04-04 10:30:00,34.58,34.71,34.58,34.66,40550.0,34.58,34.71,34.58,34.66,40550.0
2023-04-04 10:35:00,34.62,34.65,34.62,34.65,30000.0,34.62,34.65,34.62,34.65,30000.0
2023-04-04 10:40:00,34.68,34.68,34.62,34.62,30000.0,34.68,34.68,34.62,34.62,30000.0
2023-04-04 10:45:00,34.6,34.7,34.6,34.69,109500.0,34.6,34.7,34.6,34.69,109500.0
2023-04-04 10:50:00,34.74,34.78,34.72,34.78,48950.0,34.74,34.78,34.72,34.78,48950.0
2023-04-04 10:55:00,34.78,34.86,34.76,34.81,131300.0,34.78,34.86,34.76,34.81,131300.0
2023-04-04 11:00:00,34.77,34.79,34.74,34.79,106500.0,34.77,34.79,34.74,34.79,106500.0
2023-04-04 11:05:00,34.74,34.75,34.68,34.68,93100.0,34.74,34.75,34.68,34.68,93100.0
2023-04-04 11:10:00,34.69,34.74,34.69,34.72,59500.0,34.69,34.74,34.69,34.72,59500.0
2023-04-04 11:15:00,34.73,34.74,34.68,34.68,61600.0,34.73,34.74,34.68,34.68,61600.0
2023-04-04 11:20:00,34.67,34.67,34.6,34.66,169850.0,34.67,34.67,34.6,34.66,169850.0
2023-04-04 11:25:00,34.6,34.63,34.6,34.62,28750.0,34.6,34.63,34.6,34.62,28750.0
2023-04-04 11:30:00,34.62,34.67,34.61,34.67,132800.0,34.62,34.67,34.61,34.67,132800.0
2023-04-04 11:35:00,34.7,34.7,34.68,34.68,10450.0,34.7,34.7,34.68,34.68,10450.0
2023-04-04 11:40:00,34.68,34.69,34.65,34.69,25000.0,34.68,34.69,34.65,34.69,25000.0
2023-04-04 11:45:00,34.69,34.69,34.65,34.65,15000.0,34.69,34.69,34.65,34.65,15000.0
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 11:55:00,34.68,34.68,34.68,34.68,0.0,34.68,34.68,34.68,34.68,0.0
2023-04-04 12:00:00,34.68,34.68,34.68,34.68,0.0,34.68,34.68,34.68,34.68,0.0
2023-04-04 12:05:00,34.62,34.64,34.6,34.6,84800.0,34.62,34.64,34.6,34.6,84800.0
2023-04-04 12:10:00,34.6,34.62,34.6,34.61,35000.0,34.6,34.62,34.6,34.61,35000.0
2023-04-04 12:15:00,34.62,34.62,34.57,34.57,33900.0,34.62,34.62,34.57,34.57,33900.0
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 12:25:00,34.55,34.55,34.55,34.55,0.0,34.55,34.55,34.55,34.55,0.0
2023-04-04 12:30:00,34.61,34.61,34.61,34.61,5000.0,34.61,34.61,34.61,34.61,5000.0
2023-04-04 12:35:00,34.6,34.6,34.6,34.6,5000.0,34.6,34.6,34.6,34.6,5000.0
2023-04-04 12:40:00,34.6,34.6,34.6,34.6,5000.0,34.6,34.6,34.6,34.6,5000.0
2023-04-04 12:45:00,34.6,34.6,34.6,34.6,0.0,34.6,34.6,34.6,34.6,0.0
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 12:55:00,34.6,34.6,34.6,34.6,0.0,34.6,34.6,34.6,34.6,0.0
2023-04-04 13:00:00,34.6,34.6,34.6,34.6,0.0,34.6,34.6,34.6,34.6,0.0
2023-04-04 13:05:00,34.56,34.56,34.56,34.56,5000.0,34.56,34.56,34.56,34.56,5000.0
2023-04-04 13:10:00,34.55,34.55,34.51,34.51,124650.0,34.55,34.55,34.51,34.51,124650.0
2023-04-04 13:15:00,34.55,34.57,34.55,34.57,25000.0,34.55,34.57,34.55,34.57,25000.0
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 13:25:00,34.57,34.57,34.57,34.57,0.0,34.57,34.57,34.57,34.57,0.0
2023-04-04 13:30:00,34.52,34.52,34.52,34.52,5000.0,34.52,34.52,34.52,34.52,5000.0
2023-04-04 13:35:00,34.54,34.55,34.54,34.55,10000.0,34.54,34.55,34.54,34.55,10000.0
2023-04-04 13:40:00,34.56,34.56,34.46,34.46,110050.0,34.56,34.56,34.46,34.46,110050.0
2023-04-04 13:45:00,34.48,34.49,34.45,34.48,77050.0,34.48,34.49,34.45,34.48,77050.0
2023-04-04 13:50:00,34.51,34.51,34.5,34.5,10750.0,34.51,34.51,34.5,34.5,10750.0
2023-04-04 13:55:00,34.53,34.53,34.53,34.53,10000.0,34.53,34.53,34.53,34.53,10000.0
2023-04-04 14:00:00,34.5,34.54,34.48,34.54,30000.0,34.5,34.54,34.48,34.54,30000.0
2023-04-04 14:05:00,34.57,34.57,34.57,34.57,5000.0,34.57,34.57,34.57,34.57,5000.0
2023-04-04 14:10:00,34.57,34.61,34.57,34.61,30000.0,34.57,34.61,34.57,34.61,30000.0
2023-04-04 14:15:00,34.61,34.61,34.58,34.58,34600.0,34.61,34.61,34.58,34.58,34600.0
2023-04-04 14:20:00,34.58,34.58,34.58,34.58,20050.0,34.58,34.58,34.58,34.58,20050.0
2023-04-04 14:25:00,34.57,34.57,34.57,34.57,5000.0,34.57,34.57,34.57,34.57,5000.0
2023-04-04 14:30:00,34.55,34.59,34.55,34.58,25000.0,34.55,34.59,34.55,34.58,25000.0
2023-04-04 14:35:00,34.59,34.64,34.59,34.64,25000.0,34.59,34.64,34.59,34.64,25000.0
2023-04-04 14:40:00,34.64,34.66,34.62,34.62,60250.0,34.64,34.66,34.62,34.62,60250.0
2023-04-04 14:45:00,34.59,34.59,34.55,34.57,62400.0,34.59,34.59,34.55,34.57,62400.0
2023-04-04 14:50:00,34.58,34.61,34.58,34.61,53350.0,34.58,34.61,34.58,34.61,53350.0
2023-04-04 14:55:00,34.58,34.58,34.52,34.52,35000.0,34.58,34.58,34.52,34.52,35000.0
2023-04-04 15:00:00,34.52,34.58,34.51,34.57,103950.0,34.52,34.58,34.51,34.57,103950.0
2023-04-04 15:05:00,34.58,34.58,34.53,34.57,75100.0,34.58,34.58,34.53,34.57,75100.0
2023-04-04 15:10:00,34.57,34.59,34.56,34.59,135250.0,34.57,34.59,34.56,34.59,135250.0
2023-04-04 15:15:00,34.59,34.6,34.57,34.58,40550.0,34.59,34.6,34.57,34.58,40550.0
2023-04-04 15:20:00,34.57,34.59,34.54,34.54,35250.0,34.57,34.59,34.54,34.54,35250.0
2023-04-04 15:25:00,34.54,34.54,34.5,34.53,32500.0,34.54,34.54,34.5,34.53,32500.0
2023-04-04 15:30:00,34.52,34.55,34.51,34.52,84050.0,34.52,34.55,34.51,34.52,84050.0
2023-04-04 15:35:00,34.5,34.51,34.47,34.51,163150.0,34.5,34.51,34.47,34.51,163150.0
2023-04-04 15:40:00,34.51,34.53,34.5,34.5,48500.0,34.51,34.53,34.5,34.5,48500.0
2023-04-04 15:45:00,34.49,34.52,34.48,34.48,136800.0,34.49,34.52,34.48,34.48,136800.0
2023-04-04 15:50:00,34.52,34.62,34.52,34.62,277750.0,34.52,34.62,34.52,34.62,277750.0
2023-04-04 15:55:00,34.63,34.7,34.61,34.7,566050.0,34.63,34.7,34.61,34.7,566050.0
2023-04-05 09:30:00,34.62,34.62,34.47,34.47,136950.0,34.62,34.62,34.47,34.47,136950.0
2023-04-05 09:35:00,34.5,34.5,34.42,34.48,20000.0,34.5,34.5,34.42,34.48,20000.0
2023-04-05 09:40:00,34.55,34.55,34.55,34.55,5000.0,34.55,34.55,34.55,34.55,5000.0
2023-04-05 09:45:00,34.5,34.53,34.49,34.49,35300.0,34.5,34.53,34.49,34.49,35300.0
2023-04-05 09:50:00,34.53,34.53,34.38,34.41,303850.0,34.53,34.53,34.38,34.41,303850.0
2023-04-05 09:55:00,34.38,34.38,34.33,34.34,98900.0,34.38,34.38,34.33,34.34,98900.0
2023-04-05 10:00:00,34.36,34.41,34.32,34.41,40000.0,34.36,34.41,34.32,34.41,40000.0
2023-04-05 10:05:00,34.35,34.41,34.31,34.31,84600.0,34.35,34.41,34.31,34.31,84600.0
2023-04-05 10:10:00,34.32,34.32,34.24,34.24,187450.0,34.32,34.32,34.24,34.24,187450.0
2023-04-05 10:15:00,34.2,34.22,34.1,34.13,281000.0,34.2,34.22,34.1,34.13,281000.0
2023-04-05 10:20:00,34.16,34.16,34.16,34.16,5000.0,34.16,34.16,34.16,34.16,5000.0
2023-04-05 10:25:00,34.24,34.24,34.15,34.15,20000.0,34.24,34.24,34.15,34.15,20000.0
2023-04-05 10:30:00,34.16,34.18,34.16,34.18,10000.0,34.16,34.18,34.16,34.18,10000.0
2023-04-05 10:35:00,34.17,34.17,34.17,34.17,10000.0,34.17,34.17,34.17,34.17,10000.0
2023-04-05 10:40:00,34.14,34.14,34.04,34.04,25000.0,34.14,34.14,34.04,34.04,25000.0
2023-04-05 10:45:00,34.0,34.02,33.96,34.0,104600.0,34.0,34.02,33.96,34.0,104600.0
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 10:55:00,33.92,33.92,33.92,33.92,0.0,33.92,33.92,33.92,33.92,0.0
2023-04-05 11:00:00,33.91,33.96,33.91,33.94,85000.0,33.91,33.96,33.91,33.94,85000.0
2023-04-05 11:05:00,33.98,33.98,33.98,33.98,10000.0,33.98,33.98,33.98,33.98,10000.0
2023-04-05 11:10:00,33.97,34.04,33.97,34.04,70000.0,33.97,34.04,33.97,34.04,70000.0
2023-04-05 11:15:00,34.0,34.01,33.98,33.98,40000.0,34.0,34.01,33.98,33.98,40000.0
2023-04-05 11:20:00,34.01,34.05,33.98,34.05,147000.0,34.01,34.05,33.98,34.05,147000.0
2023-04-05 11:25:00,34.0,34.0,34.0,34.0,15000.0,34.0,34.0,34.0,34.0,15000.0
2023-04-05 11:30:00,34.03,34.08,34.03,34.08,25000.0,34.03,34.08,34.03,34.08,25000.0
2023-04-05 11:35:00,34.06,34.06,34.05,34.05,20000.0,34.06,34.06,34.05,34.05,20000.0
2023-04-05 11:40:00,34.07,34.07,34.07,34.07,5000.0,34.07,34.07,34.07,34.07,5000.0
2023-04-05 11:45:00,34.06,34.06,34.06,34.06,5000.0,34.06,34.06,34.06,34.06,5000.0
2023-04-05 11:50:00,34.03,34.05,34.03,34.04,15000.0,34.03,34.05,34.03,34.04,15000.0
2023-04-05 11:55:00,34.07,34.08,34.07,34.08,20000.0,34.07,34.08,34.07,34.08,20000.0
2023-04-05 12:00:00,34.09,34.09,34.04,34.07,50100.0,34.09,34.09,34.04,34.07,50100.0
2023-04-05 12:05:00,34.05,34.05,34.03,34.03,15000.0,34.05,34.05,34.03,34.03,15000.0
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 12:15:00,34.0,34.0,34.0,34.0,0.0,34.0,34.0,34.0,34.0,0.0
2023-04-05 12:20:00,33.99,33.99,33.99,33.99,5000.0,33.99,33.99,33.99,33.99,5000.0
2023-04-05 12:25:00,33.97,33.97,33.94,33.94,35650.0,33.97,33.97,33.94,33.94,35650.0
2023-04-05 12:30:00,33.92,33.92,33.92,33.92,5000.0,33.92,33.92,33.92,33.92,5000.0
2023-04-05 12:35:00,33.96,33.99,33.96,33.99,28750.0,33.96,33.99,33.96,33.99,28750.0
2023-04-05 12:40:00,33.96,34.01,33.96,34.0,43150.0,33.96,34.01,33.96,34.0,43150.0
2023-04-05 12:45:00,33.99,33.99,33.99,33.99,20400.0,33.99,33.99,33.99,33.99,20400.0
2023-04-05 12:50:00,33.99,33.99,33.99,33.99,5000.0,33.99,33.99,33.99,33.99,5000.0
2023-04-05 12:55:00,34.02,34.04,34.02,34.02,15000.0,34.02,34.04,34.02,34.02,15000.0
2023-04-05 13:00:00,34.02,34.04,34.02,34.04,42900.0,34.02,34.04,34.02,34.04,42900.0
2023-04-05 13:05:00,34.0,34.0,34.0,34.0,7500.0,34.0,34.0,34.0,34.0,7500.0
2023-04-05 13:10:00,33.99,33.99,33.99,33.99,15000.0,33.99,33.99,33.99,33.99,15000.0
2023-04-05 13:15:00,34.02,34.06,34.02,34.05,25150.0,34.02,34.06,34.02,34.05,25150.0
2023-04-05 13:20:00,34.03,34.03,34.03,34.03,10000.0,34.03,34.03,34.03,34.03,10000.0
2023-04-05 13:25:00,34.05,34.06,34.04,34.04,15000.0,34.05,34.06,34.04,34.04,15000.0
2023-04-05 13:30:00,34.04,34.04,34.04,34.04,0.0,34.04,34.04,34.04,34.04,0.0
2023-04-05 13:35:00,34.04,34.06,34.04,34.06,14000.0,34.04,34.06,34.04,34.06,14000.0
2023-04-05 13:40:00,34.06,34.06,34.06,34.06,0.0,34.06,34.06,34.06,34.06,0.0
2023-04-05 13:45:00,34.04,34.04,34.03,34.03,10000.0,34.04,34.04,34.03,34.03,10000.0
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 13:55:00,34.06,34.06,34.06,34.06,0.0,34.06,34.06,34.06,34.06,0.0
2023-04-05 14:00:00,34.05,34.09,34.05,34.09,25000.0,34.05,34.09,34.05,34.09,25000.0
2023-04-05 14:05:00,34.11,34.11,34.11,34.11,15000.0,34.11,34.11,34.11,34.11,15000.0
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 14:15:00,34.11,34.11,34.11,34.11,0.0,34.11,34.11,34.11,34.11,0.0
2023-04-05 14:20:00,34.02,34.06,34.02,34.06,30000.0,34.02,34.06,34.02,34.06,30000.0
2023-04-05 14:25:00,34.04,34.04,34.04,34.04,5000.0,34.04,34.04,34.04,34.04,5000.0
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 14:35:00,34.04,34.04,34.04,34.04,0.0,34.04,34.04,34.04,34.04,0.0
2023-04-05 14:40:00,34.04,34.07,34.04,34.05,15000.0,34.04,34.07,34.04,34.05,15000.0
2023-04-05 14:45:00,34.1,34.1,34.1,34.1,10000.0,34.1,34.1,34.1,34.1,10000.0
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 14:55:00,34.1,34.1,34.1,34.1,0.0,34.1,34.1,34.1,34.1,0.0
2023-04-05 15:00:00,34.08,34.08,34.01,34.01,41650.0,34.08,34.08,34.01,34.01,41650.0
2023-04-05 15:05:00,34.02,34.08,34.01,34.01,20000.0,34.02,34.08,34.01,34.01,20000.0
2023-04-05 15:10:00,34.01,34.02,34.0,34.02,15150.0,34.01,34.02,34.0,34.02,15150.0
2023-04-05 15:15:00,34.01,34.01,34.01,34.01,5000.0,34.01,34.01,34.01,34.01,5000.0
2023-04-05 15:20:00,34.0,34.03,34.0,34.01,50600.0,34.0,34.03,34.0,34.01,50600.0
2023-04-05 15:25:00,34.02,34.02,34.02,34.02,10000.0,34.02,34.02,34.02,34.02,10000.0
2023-04-05 15:30:00,33.96,33.96,33.96,33.96,20000.0,33.96,33.96,33.96,33.96,20000.0
2023-04-05 15:35:00,33.99,34.0,33.98,34.0,35000.0,33.99,34.0,33.98,34.0,35000.0
2023-04-05 15:40:00,33.97,34.01,33.95,34.01,55000.0,33.97,34.01,33.95,34.01,55000.0
2023-04-05 15:45:00,34.02,34.02,34.01,34.01,15000.0,34.02,34.02,34.01,34.01,15000.0
2023-04-05 15:50:00,34.0,34.03,34.0,34.03,37600.0,34.0,34.03,34.0,34.03,37600.0
2023-04-05 15:55:00,34.03,34.03,33.92,33.92,234000.0,34.03,34.03,33.92,33.92,234000.0
2023-04-06 09:30:00,33.75,33.91,33.74,33.77,246550.0,33.75,33.91,33.74,33.77,246550.0
2023-04-06 09:35:00,33.78,33.82,33.73,33.77,20000.0,33.78,33.82,33.73,33.77,20000.0
2023-04-06 09:40:00,33.77,33.77,33.61,33.62,1050000.0,33.77,33.77,33.61,33.62,1050000.0
2023-04-06 09:45:00,33.67,33.67,33.64,33.65,35000.0,33.67,33.67,33.64,33.65,35000.0
2023-04-06 09:50:00,33.69,33.69,33.67,33.69,32500.0,33.69,33.69,33.67,33.69,32500.0
2023-04-06 09:55:00,33.66,33.72,33.66,33.72,30000.0,33.66,33.72,33.66,33.72,30000.0
2023-04-06 10:00:00,33.67,33.73,33.67,33.73,35050.0,33.67,33.73,33.67,33.73,35050.0
2023-04-06 10:05:00,33.8,33.84,33.78,33.84,15000.0,33.8,33.84,33.78,33.84,15000.0
2023-04-06 10:10:00,33.9,33.9,33.82,33.82,75000.0,33.9,33.9,33.82,33.82,75000.0
2023-04-06 10:15:00,33.75,33.75,33.75,33.75,15000.0,33.75,33.75,33.75,33.75,15000.0
2023-04-06 10:20:00,33.75,33.76,33.71,33.72,30000.0,33.75,33.76,33.71,33.72,30000.0
2023-04-06 10:25:00,33.76,33.76,33.75,33.75,15000.0,33.76,33.76,33.75,33.75,15000.0
2023-04-06 10:30:00,33.72,33.79,33.67,33.67,60000.0,33.72,33.79,33.67,33.67,60000.0
2023-04-06 10:35:00,33.68,33.68,33.53,33.53,91000.0,33.68,33.68,33.53,33.53,91000.0
2023-04-06 10:40:00,33.56,33.58,33.49,33.5,144600.0,33.56,33.58,33.49,33.5,144600.0
2023-04-06 10:45:00,33.48,33.56,33.4,33.56,131250.0,33.48,33.56,33.4,33.56,131250.0
2023-04-06 10:50:00,33.57,33.57,33.57,33.57,5000.0,33.57,33.57,33.57,33.57,5000.0
2023-04-06 10:55:00,33.54,33.54,33.54,33.54,21950.0,33.54,33.54,33.54,33.54,21950.0
2023-04-06 11:00:00,33.57,33.63,33.57,33.63,10000.0,33.57,33.63,33.57,33.63,10000.0
2023-04-06 11:05:00,33.65,33.69,33.65,33.67,27500.0,33.65,33.69,33.65,33.67,27500.0
2023-04-06 11:10:00,33.7,33.7,33.7,33.7,5000.0,33.7,33.7,33.7,33.7,5000.0
2023-04-06 11:15:00,33.69,33.72,33.69,33.72,14450.0,33.69,33.72,33.69,33.72,14450.0
2023-04-06 11:20:00,33.72,33.72,33.72,33.72,0.0,33.72,33.72,33.72,33.72,0.0
2023-04-06 11:25:00,33.74,33.74,33.74,33.74,5000.0,33.74,33.74,33.74,33.74,5000.0
2023-04-06 11:30:00,33.79,33.79,33.79,33.79,5000.0,33.79,33.79,33.79,33.79,5000.0
2023-04-06 11:35:00,33.76,33.76,33.76,33.76,67200.0,33.76,33.76,33.76,33.76,67200.0
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 11:45:00,33.78,33.78,33.78,33.78,0.0,33.78,33.78,33.78,33.78,0.0
2023-04-06 11:50:00,33.83,33.85,33.83,33.85,30000.0,33.83,33.85,33.83,33.85,30000.0
2023-04-06 11:55:00,33.82,33.86,33.81,33.81,65000.0,33.82,33.86,33.81,33.81,65000.0
2023-04-06 12:00:00,33.87,33.89,33.87,33.88,65000.0,33.87,33.89,33.87,33.88,65000.0
2023-04-06 12:05:00,33.87,33.87,33.83,33.83,25000.0,33.87,33.87,33.83,33.83,25000.0
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 12:15:00,33.83,33.83,33.83,33.83,0.0,33.83,33.83,33.83,33.83,0.0
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 12:25:00,33.83,33.83,33.83,33.83,0.0,33.83,33.83,33.83,33.83,0.0
2023-04-06 12:30:00,33.84,33.86,33.84,33.86,11250.0,33.84,33.86,33.84,33.86,11250.0
2023-04-06 12:35:00,33.86,33.86,33.83,33.83,12550.0,33.86,33.86,33.83,33.83,12550.0
2023-04-06 12:40:00,33.82,33.83,33.8,33.83,32500.0,33.82,33.83,33.8,33.83,32500.0
2023-04-06 12:45:00,33.82,33.82,33.81,33.81,25000.0,33.82,33.82,33.81,33.81,25000.0
2023-04-06 12:50:00,33.8,33.8,33.8,33.8,5000.0,33.8,33.8,33.8,33.8,5000.0
2023-04-06 12:55:00,33.77,33.77,33.77,33.77,15000.0,33.77,33.77,33.77,33.77,15000.0
2023-04-06 13:00:00,33.76,33.76,33.76,33.76,10000.0,33.76,33.76,33.76,33.76,10000.0
2023-04-06 13:05:00,33.78,33.78,33.78,33.78,10000.0,33.78,33.78,33.78,33.78,10000.0
2023-04-06 13:10:00,33.78,33.78,33.78,33.78,0.0,33.78,33.78,33.78,33.78,0.0
2023-04-06 13:15:00,33.84,33.84,33.84,33.84,5000.0,33.84,33.84,33.84,33.84,5000.0
2023-04-06 13:20:00,33.83,33.83,33.83,33.83,5000.0,33.83,33.83,33.83,33.83,5000.0
2023-04-06 13:25:00,33.85,33.85,33.85,33.85,5000.0,33.85,33.85,33.85,33.85,5000.0
2023-04-06 13:30:00,33.86,33.86,33.8,33.84,40000.0,33.86,33.86,33.8,33.84,40000.0
2023-04-06 13:35:00,33.83,33.86,33.83,33.85,37500.0,33.83,33.86,33.83,33.85,37500.0
2023-04-06 13:40:00,33.81,33.81,33.81,33.81,15000.0,33.81,33.81,33.81,33.81,15000.0
2023-04-06 13:45:00,33.76,33.76,33.76,33.76,11250.0,33.76,33.76,33.76,33.76,11250.0
2023-04-06 13:50:00,33.81,33.81,33.8,33.8,10000.0,33.81,33.81,33.8,33.8,10000.0
2023-04-06 13:55:00,33.76,33.76,33.76,33.76,5000.0,33.76,33.76,33.76,33.76,5000.0
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 14:05:00,33.77,33.77,33.77,33.77,0.0,33.77,33.77,33.77,33.77,0.0
2023-04-06 14:10:00,33.79,33.79,33.76,33.76,40000.0,33.79,33.79,33.76,33.76,40000.0
2023-04-06 14:15:00,33.75,33.75,33.75,33.75,5000.0,33.75,33.75,33.75,33.75,5000.0
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 14:25:00,33.75,33.75,33.75,33.75,0.0,33.75,33.75,33.75,33.75,0.0
2023-04-06 14:30:00,33.74,33.75,33.74,33.75,10000.0,33.74,33.75,33.74,33.75,10000.0
2023-04-06 14:35:00,33.75,33.75,33.75,33.75,5000.0,33.75,33.75,33.75,33.75,5000.0
2023-04-06 14:40:00,33.73,33.73,33.7,33.7,20000.0,33.73,33.73,33.7,33.7,20000.0
2023-04-06 14:45:00,33.7,33.72,33.7,33.71,52550.0,33.7,33.72,33.7,33.71,52550.0
2023-04-06 14:50:00,33.7,33.7,33.7,33.7,15000.0,33.7,33.7,33.7,33.7,15000.0
2023-04-06 14:55:00,33.67,33.67,33.66,33.66,10000.0,33.67,33.67,33.66,33.66,10000.0
2023-04-06 15:00:00,33.65,33.65,33.65,33.65,5000.0,33.65,33.65,33.65,33.65,5000.0
2023-04-06 15:05:00,33.66,33.66,33.64,33.64,15000.0,33.66,33.66,33.64,33.64,15000.0
2023-04-06 15:10:00,33.65,33.65,33.62,33.65,30000.0,33.65,33.65,33.62,33.65,30000.0
2023-04-06 15:15:00,33.62,33.62,33.61,33.61,25000.0,33.62,33.62,33.61,33.61,25000.0
2023-04-06 15:20:00,33.58,33.61,33.58,33.61,16800.0,33.58,33.61,33.58,33.61,16800.0
2023-04-06 15:25:00,33.62,33.64,33.62,33.64,10000.0,33.62,33.64,33.62,33.64,10000.0
2023-04-06 15:30:00,33.64,33.69,33.64,33.68,25000.0,33.64,33.69,33.64,33.68,25000.0
2023-04-06 15:35:00,33.66,33.71,33.66,33.7,78400.0,33.66,33.71,33.66,33.7,78400.0
2023-04-06 15:40:00,33.69,33.7,33.68,33.7,30000.0,33.69,33.7,33.68,33.7,30000.0
2023-04-06 15:45:00,33.71,33.73,33.71,33.73,55150.0,33.71,33.73,33.71,33.73,55150.0
2023-04-06 15:50:00,33.75,33.75,33.7,33.7,105650.0,33.75,33.75,33.7,33.7,105650.0
2023-04-06 15:55:00,33.71,33.73,33.69,33.69,175550.0,33.71,33.73,33.69,33.69,175550.0
2023-04-10 09:30:00,33.5,33.6,33.5,33.6,118150.0,33.5,33.6,33.5,33.6,118150.0
2023-04-10 09:35:00,33.5,33.5,33.39,33.4,196350.0,33.5,33.5,33.39,33.4,196350.0
2023-04-10 09:40:00,33.45,33.51,33.45,33.5,70000.0,33.45,33.51,33.45,33.5,70000.0
2023-04-10 09:45:00,33.4,33.4,33.36,33.38,115000.0,33.4,33.4,33.36,33.38,115000.0
2023-04-10 09:50:00,33.38,33.38,33.29,33.33,20150.0,33.38,33.38,33.29,33.33,20150.0
2023-04-10 09:55:00,33.38,33.38,33.33,33.33,34600.0,33.38,33.38,33.33,33.33,34600.0
2023-04-10 10:00:00,33.38,33.38,33.38,33.38,5000.0,33.38,33.38,33.38,33.38,5000.0
2023-04-10 10:05:00,33.45,33.45,33.45,33.45,82350.0,33.45,33.45,33.45,33.45,82350.0
2023-04-10 10:10:00,33.46,33.46,33.46,33.46,10000.0,33.46,33.46,33.46,33.46,10000.0
2023-04-10 10:15:00,33.52,33.53,33.51,33.51,91550.0,33.52,33.53,33.51,33.51,91550.0
2023-04-10 10:20:00,33.51,33.51,33.51,33.51,0.0,33.51,33.51,33.51,33.51,0.0
2023-04-10 10:25:00,33.55,33.57,33.54,33.54,45100.0,33.55,33.57,33.54,33.54,45100.0
2023-04-10 10:30:00,33.55,33.56,33.55,33.55,30000.0,33.55,33.56,33.55,33.55,30000.0
2023-04-10 10:35:00,33.59,33.59,33.58,33.59,20000.0,33.59,33.59,33.58,33.59,20000.0
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 10:45:00,33.62,33.62,33.62,33.62,0.0,33.62,33.62,33.62,33.62,0.0
2023-04-10 10:50:00,33.63,33.63,33.63,33.63,21350.0,33.63,33.63,33.63,33.63,21350.0
2023-04-10 10:55:00,33.62,33.68,33.62,33.66,25000.0,33.62,33.68,33.62,33.66,25000.0
2023-04-10 11:00:00,33.66,33.66,33.66,33.66,0.0,33.66,33.66,33.66,33.66,0.0
2023-04-10 11:05:00,33.74,33.74,33.72,33.72,10000.0,33.74,33.74,33.72,33.72,10000.0
2023-04-10 11:10:00,33.74,33.75,33.74,33.75,15000.0,33.74,33.75,33.74,33.75,15000.0
2023-04-10 11:15:00,33.74,33.74,33.72,33.72,66850.0,33.74,33.74,33.72,33.72,66850.0
2023-04-10 11:20:00,33.71,33.71,33.71,33.71,30750.0,33.71,33.71,33.71,33.71,30750.0
2023-04-10 11:25:00,33.74,33.74,33.74,33.74,5000.0,33.74,33.74,33.74,33.74,5000.0
2023-04-10 11:30:00,33.74,33.74,33.74,33.74,10000.0,33.74,33.74,33.74,33.74,10000.0
2023-04-10 11:35:00,33.72,33.74,33.7,33.74,45000.0,33.72,33.74,33.7,33.74,45000.0
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 11:45:00,33.74,33.74,33.74,33.74,0.0,33.74,33.74,33.74,33.74,0.0
2023-04-10 11:50:00,33.66,33.66,33.6,33.62,115800.0,33.66,33.66,33.6,33.62,115800.0
2023-04-10 11:55:00,33.64,33.64,33.58,33.63,80000.0,33.64,33.64,33.58,33.63,80000.0
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 12:05:00,33.61,33.61,33.61,33.61,0.0,33.61,33.61,33.61,33.61,0.0
2023-04-10 12:10:00,33.61,33.61,33.61,33.61,0.0,33.61,33.61,33.61,33.61,0.0
2023-04-10 12:15:00,33.62,33.63,33.61,33.61,20000.0,33.62,33.63,33.61,33.61,20000.0
2023-04-10 12:20:00,33.61,33.61,33.61,33.61,0.0,33.61,33.61,33.61,33.61,0.0
2023-04-10 12:25:00,33.6,33.6,33.6,33.6,10200.0,33.6,33.6,33.6,33.6,10200.0
2023-04-10 12:30:00,33.59,33.65,33.59,33.65,44600.0,33.59,33.65,33.59,33.65,44600.0
2023-04-10 12:35:00,33.65,33.65,33.65,33.65,5000.0,33.65,33.65,33.65,33.65,5000.0
2023-04-10 12:40:00,33.68,33.68,33.68,33.68,5000.0,33.68,33.68,33.68,33.68,5000.0
2023-04-10 12:45:00,33.69,33.69,33.69,33.69,5000.0,33.69,33.69,33.69,33.69,5000.0
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 12:55:00,33.68,33.68,33.68,33.68,0.0,33.68,33.68,33.68,33.68,0.0
2023-04-10 13:00:00,33.69,33.69,33.69,33.69,5000.0,33.69,33.69,33.69,33.69,5000.0
2023-04-10 13:05:00,33.68,33.75,33.68,33.71,25000.0,33.68,33.75,33.68,33.71,25000.0
2023-04-10 13:10:00,33.74,33.77,33.74,33.75,20150.0,33.74,33.77,33.74,33.75,20150.0
2023-04-10 13:15:00,33.74,33.75,33.72,33.75,25000.0,33.74,33.75,33.72,33.75,25000.0
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 13:25:00,33.73,33.73,33.73,33.73,0.0,33.73,33.73,33.73,33.73,0.0
2023-04-10 13:30:00,33.75,33.75,33.73,33.73,10000.0,33.75,33.75,33.73,33.73,10000.0
2023-04-10 13:35:00,33.71,33.72,33.67,33.67,35700.0,33.71,33.72,33.67,33.67,35700.0
2023-04-10 13:40:00,33.69,33.69,33.69,33.69,20000.0,33.69,33.69,33.69,33.69,20000.0
2023-04-10 13:45:00,33.72,33.72,33.72,33.72,20000.0,33.72,33.72,33.72,33.72,20000.0
2023-04-10 13:50:00,33.72,33.72,33.71,33.71,22950.0,33.72,33.72,33.71,33.71,22950.0
2023-04-10 13:55:00,33.71,33.72,33.71,33.71,39950.0,33.71,33.72,33.71,33.71,39950.0
2023-04-10 14:00:00,33.68,33.72,33.68,33.69,117750.0,33.68,33.72,33.68,33.69,117750.0
2023-04-10 14:05:00,33.72,33.72,33.7,33.7,20000.0,33.72,33.72,33.7,33.7,20000.0
2023-04-10 14:10:00,33.7,33.7,33.7,33.7,0.0,33.7,33.7,33.7,33.7,0.0
2023-04-10 14:15:00,33.72,33.72,33.72,33.72,5000.0,33.72,33.72,33.72,33.72,5000.0
2023-04-10 14:20:00,33.73,33.73,33.73,33.73,8300.0,33.73,33.73,33.73,33.73,8300.0
2023-04-10 14:25:00,33.72,33.72,33.72,33.72,5000.0,33.72,33.72,33.72,33.72,5000.0
2023-04-10 14:30:00,33.69,33.71,33.67,33.67,78550.0,33.69,33.71,33.67,33.67,78550.0
2023-04-10 14:35:00,33.67,33.67,33.67,33.67,0.0,33.67,33.67,33.67,33.67,0.0
2023-04-10 14:40:00,33.65,33.65,33.63,33.63,10000.0,33.65,33.65,33.63,33.63,10000.0
2023-04-10 14:45:00,33.63,33.63,33.55,33.55,27150.0,33.63,33.63,33.55,33.55,27150.0
2023-04-10 14:50:00,33.57,33.57,33.55,33.55,25000.0,33.57,33.57,33.55,33.55,25000.0
2023-04-10 14:55:00,33.56,33.63,33.55,33.63,133850.0,33.56,33.63,33.55,33.63,133850.0
2023-04-10 15:00:00,33.63,33.63,33.63,33.63,0.0,33.63,33.63,33.63,33.63,0.0
2023-04-10 15:05:00,33.6,33.62,33.58,33.62,22250.0,33.6,33.62,33.58,33.62,22250.0
2023-04-10 15:10:00,33.62,33.62,33.62,33.62,5000.0,33.62,33.62,33.62,33.62,5000.0
2023-04-10 15:15:00,33.62,33.63,33.62,33.63,20050.0,33.62,33.63,33.62,33.63,20050.0
2023-04-10 15:20:00,33.63,33.63,33.6,33.62,52950.0,33.63,33.63,33.6,33.62,52950.0
2023-04-10 15:25:00,33.62,33.62,33.62,33.62,10000.0,33.62,33.62,33.62,33.62,10000.0
2023-04-10 15:30:00,33.64,33.67,33.64,33.67,66000.0,33.64,33.67,33.64,33.67,66000.0
2023-04-10 15:35:00,33.66,33.7,33.66,33.68,46700.0,33.66,33.7,33.66,33.68,46700.0
2023-04-10 15:40:00,33.68,33.72,33.68,33.7,74950.0,33.68,33.72,33.68,33.7,74950.0
2023-04-10 15:45:00,33.68,33.72,33.68,33.7,45000.0,33.68,33.72,33.68,33.7,45000.0
2023-04-10 15:50:00,33.71,33.74,33.69,33.7,179050.0,33.71,33.74,33.69,33.7,179050.0
2023-04-10 15:55:00,33.7,33.83,33.7,33.83,469900.0,33.7,33.83,33.7,33.83,469900.0
2023-04-11 09:30:00,33.88,33.88,33.88,33.88,59600.0,33.88,33.88,33.88,33.88,59600.0
2023-04-11 09:35:00,33.96,34.0,33.96,34.0,17500.0,33.96,34.0,33.96,34.0,17500.0
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 09:45:00,34.09,34.09,34.09,34.09,0.0,34.09,34.09,34.09,34.09,0.0
2023-04-11 09:50:00,34.1,34.1,34.09,34.09,20000.0,34.1,34.1,34.09,34.09,20000.0
2023-04-11 09:55:00,34.1,34.11,34.09,34.11,55000.0,34.1,34.11,34.09,34.11,55000.0
2023-04-11 10:00:00,34.12,34.2,34.12,34.16,30000.0,34.12,34.2,34.12,34.16,30000.0
2023-04-11 10:05:00,34.17,34.17,34.08,34.08,30000.0,34.17,34.17,34.08,34.08,30000.0
2023-04-11 10:10:00,34.14,34.14,34.06,34.11,50050.0,34.14,34.14,34.06,34.11,50050.0
2023-04-11 10:15:00,34.05,34.05,34.0,34.0,15000.0,34.05,34.05,34.0,34.0,15000.0
2023-04-11 10:20:00,34.04,34.2,34.03,34.2,85000.0,34.04,34.2,34.03,34.2,85000.0
2023-04-11 10:25:00,34.16,34.24,34.16,34.16,73600.0,34.16,34.24,34.16,34.16,73600.0
2023-04-11 10:30:00,34.16,34.16,34.16,34.16,0.0,34.16,34.16,34.16,34.16,0.0
2023-04-11 10:35:00,34.14,34.14,34.1,34.1,10000.0,34.14,34.14,34.1,34.1,10000.0
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 10:45:00,34.1,34.1,34.1,34.1,0.0,34.1,34.1,34.1,34.1,0.0
2023-04-11 10:50:00,34.09,34.09,34.09,34.09,5000.0,34.09,34.09,34.09,34.09,5000.0
2023-04-11 10:55:00,34.1,34.1,34.1,34.1,5000.0,34.1,34.1,34.1,34.1,5000.0
2023-04-11 11:00:00,34.13,34.13,34.11,34.11,12300.0,34.13,34.13,34.11,34.11,12300.0
2023-04-11 11:05:00,34.14,34.14,34.14,34.14,16950.0,34.14,34.14,34.14,34.14,16950.0
2023-04-11 11:10:00,34.15,34.22,34.13,34.22,15000.0,34.15,34.22,34.13,34.22,15000.0
2023-04-11 11:15:00,34.23,34.23,34.23,34.23,5000.0,34.23,34.23,34.23,34.23,5000.0
2023-04-11 11:20:00,34.24,34.34,34.24,34.31,65150.0,34.24,34.34,34.24,34.31,65150.0
2023-04-11 11:25:00,34.28,34.29,34.24,34.25,92250.0,34.28,34.29,34.24,34.25,92250.0
2023-04-11 11:30:00,34.25,34.25,34.25,34.25,0.0,34.25,34.25,34.25,34.25,0.0
2023-04-11 11:35:00,34.17,34.22,34.17,34.22,20100.0,34.17,34.22,34.17,34.22,20100.0
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 11:45:00,34.24,34.24,34.24,34.24,0.0,34.24,34.24,34.24,34.24,0.0
2023-04-11 11:50:00,34.3,34.3,34.3,34.3,10000.0,34.3,34.3,34.3,34.3,10000.0
2023-04-11 11:55:00,34.3,34.3,34.3,34.3,5000.0,34.3,34.3,34.3,34.3,5000.0
2023-04-11 12:00:00,34.34,34.38,34.31,34.34,70000.0,34.34,34.38,34.31,34.34,70000.0
2023-04-11 12:05:00,34.31,34.34,34.31,34.31,25000.0,34.31,34.34,34.31,34.31,25000.0
2023-04-11 12:10:00,34.31,34.35,34.31,34.33,30000.0,34.31,34.35,34.31,34.33,30000.0
2023-04-11 12:15:00,34.32,34.32,34.31,34.31,32300.0,34.32,34.32,34.31,34.31,32300.0
2023-04-11 12:20:00,34.33,34.33,34.33,34.33,10000.0,34.33,34.33,34.33,34.33,10000.0
2023-04-11 12:25:00,34.35,34.36,34.33,34.33,35000.0,34.35,34.36,34.33,34.33,35000.0
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 12:35:00,34.39,34.39,34.39,34.39,0.0,34.39,34.39,34.39,34.39,0.0
2023-04-11 12:40:00,34.39,34.39,34.39,34.39,20000.0,34.39,34.39,34.39,34.39,20000.0
2023-04-11 12:45:00,34.37,34.37,34.37,34.37,5000.0,34.37,34.37,34.37,34.37,5000.0
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 12:55:00,34.42,34.42,34.42,34.42,0.0,34.42,34.42,34.42,34.42,0.0
2023-04-11 13:00:00,34.38,34.38,34.38,34.38,15000.0,34.38,34.38,34.38,34.38,15000.0
2023-04-11 13:05:00,34.42,34.42,34.42,34.42,5000.0,34.42,34.42,34.42,34.42,5000.0
2023-04-11 13:10:00,34.41,34.41,34.38,34.4,25650.0,34.41,34.41,34.38,34.4,25650.0
2023-04-11 13:15:00,34.34,34.34,34.34,34.34,5000.0,34.34,34.34,34.34,34.34,5000.0
2023-04-11 13:20:00,34.33,34.36,34.33,34.36,25000.0,34.33,34.36,34.33,34.36,25000.0
2023-04-11 13:25:00,34.38,34.4,34.38,34.4,10000.0,34.38,34.4,34.38,34.4,10000.0
2023-04-11 13:30:00,34.39,34.39,34.39,34.39,41100.0,34.39,34.39,34.39,34.39,41100.0
2023-04-11 13:35:00,34.37,34.4,34.37,34.39,90000.0,34.37,34.4,34.37,34.39,90000.0
2023-04-11 13:40:00,34.39,34.39,34.39,34.39,0.0,34.39,34.39,34.39,34.39,0.0
2023-04-11 13:45:00,34.43,34.49,34.43,34.49,30000.0,34.43,34.49,34.43,34.49,30000.0
2023-04-11 13:50:00,34.49,34.49,34.47,34.47,10000.0,34.49,34.49,34.47,34.47,10000.0
2023-04-11 13:55:00,34.45,34.45,34.41,34.41,20000.0,34.45,34.45,34.41,34.41,20000.0
2023-04-11 14:00:00,34.43,34.43,34.43,34.43,10000.0,34.43,34.43,34.43,34.43,10000.0
2023-04-11 14:05:00,34.4,34.4,34.4,34.4,20000.0,34.4,34.4,34.4,34.4,20000.0
2023-04-11 14:10:00,34.41,34.41,34.39,34.39,16050.0,34.41,34.41,34.39,34.39,16050.0
2023-04-11 14:15:00,34.4,34.44,34.4,34.43,20000.0,34.4,34.44,34.4,34.43,20000.0
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 14:25:00,34.43,34.43,34.43,34.43,0.0,34.43,34.43,34.43,34.43,0.0
2023-04-11 14:30:00,34.44,34.44,34.44,34.44,10000.0,34.44,34.44,34.44,34.44,10000.0
2023-04-11 14:35:00,34.44,34.44,34.44,34.44,5000.0,34.44,34.44,34.44,34.44,5000.0
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 14:45:00,34.43,34.43,34.43,34.43,0.0,34.43,34.43,34.43,34.43,0.0
2023-04-11 14:50:00,34.41,34.43,34.41,34.43,20000.0,34.41,34.43,34.41,34.43,20000.0
2023-04-11 14:55:00,34.43,34.44,34.43,34.43,25000.0,34.43,34.44,34.43,34.43,25000.0
2023-04-11 15:00:00,34.43,34.43,34.43,34.43,0.0,34.43,34.43,34.43,34.43,0.0
2023-04-11 15:05:00,34.42,34.42,34.41,34.42,40000.0,34.42,34.42,34.41,34.42,40000.0
2023-04-11 15:10:00,34.42,34.45,34.42,34.45,62700.0,34.42,34.45,34.42,34.45,62700.0
2023-04-11 15:15:00,34.47,34.47,34.44,34.46,40000.0,34.47,34.47,34.44,34.46,40000.0
2023-04-11 15:20:00,34.45,34.47,34.44,34.47,37500.0,34.45,34.47,34.44,34.47,37500.0
2023-04-11 15:25:00,34.43,34.46,34.41,34.46,20000.0,34.43,34.46,34.41,34.46,20000.0
2023-04-11 15:30:00,34.43,34.45,34.43,34.45,40000.0,34.43,34.45,34.43,34.45,40000.0
2023-04-11 15:35:00,34.44,34.46,34.39,34.39,81000.0,34.44,34.46,34.39,34.39,81000.0
2023-04-11 15:40:00,34.39,34.39,34.37,34.38,89600.0,34.39,34.39,34.37,34.38,89600.0
2023-04-11 15:45:00,34.37,34.43,34.35,34.43,135000.0,34.37,34.43,34.35,34.43,135000.0
2023-04-11 15:50:00,34.38,34.44,34.27,34.27,347750.0,34.38,34.44,34.27,34.27,347750.0
2023-04-11 15:55:00,34.27,34.29,34.24,34.27,388600.0,34.27,34.29,34.24,34.27,388600.0
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 09:35:00,34.54,34.54,34.54,34.54,0.0,34.54,34.54,34.54,34.54,0.0
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 09:45:00,34.44,34.44,34.44,34.44,0.0,34.44,34.44,34.44,34.44,0.0
2023-04-12 09:50:00,34.31,34.31,34.3,34.3,15000.0,34.31,34.31,34.3,34.3,15000.0
2023-04-12 09:55:00,34.36,34.36,34.35,34.35,10000.0,34.36,34.36,34.35,34.35,10000.0
2023-04-12 10:00:00,34.38,34.42,34.38,34.42,10000.0,34.38,34.42,34.38,34.42,10000.0
2023-04-12 10:05:00,34.41,34.43,34.39,34.42,20000.0,34.41,34.43,34.39,34.42,20000.0
2023-04-12 10:10:00,34.44,34.47,34.43,34.44,113350.0,34.44,34.47,34.43,34.44,113350.0
2023-04-12 10:15:00,34.48,34.5,34.47,34.5,51500.0,34.48,34.5,34.47,34.5,51500.0
2023-04-12 10:20:00,34.54,34.54,34.51,34.51,15000.0,34.54,34.54,34.51,34.51,15000.0
2023-04-12 10:25:00,34.47,34.56,34.47,34.56,16000.0,34.47,34.56,34.47,34.56,16000.0
2023-04-12 10:30:00,34.55,34.55,34.42,34.43,46900.0,34.55,34.55,34.42,34.43,46900.0
2023-04-12 10:35:00,34.37,34.38,34.36,34.36,39950.0,34.37,34.38,34.36,34.36,39950.0
2023-04-12 10:40:00,34.32,34.32,34.3,34.3,19650.0,34.32,34.32,34.3,34.3,19650.0
2023-04-12 10:45:00,34.29,34.31,34.28,34.31,76750.0,34.29,34.31,34.28,34.31,76750.0
2023-04-12 10:50:00,34.31,34.31,34.27,34.27,15000.0,34.31,34.31,34.27,34.27,15000.0
2023-04-12 10:55:00,34.27,34.28,34.26,34.28,46800.0,34.27,34.28,34.26,34.28,46800.0
2023-04-12 11:00:00,34.28,34.28,34.28,34.28,5000.0,34.28,34.28,34.28,34.28,5000.0
2023-04-12 11:05:00,34.29,34.29,34.25,34.27,22950.0,34.29,34.29,34.25,34.27,22950.0
2023-04-12 11:10:00,34.2,34.2,34.2,34.2,5000.0,34.2,34.2,34.2,34.2,5000.0
2023-04-12 11:15:00,34.23,34.27,34.23,34.24,15000.0,34.23,34.27,34.23,34.24,15000.0
2023-04-12 11:20:00,34.24,34.28,34.24,34.26,60000.0,34.24,34.28,34.24,34.26,60000.0
2023-04-12 11:25:00,34.28,34.28,34.26,34.26,15000.0,34.28,34.28,34.26,34.26,15000.0
2023-04-12 11:30:00,34.25,34.25,34.23,34.23,28000.0,34.25,34.25,34.23,34.23,28000.0
2023-04-12 11:35:00,34.2,34.22,34.2,34.22,10000.0,34.2,34.22,34.2,34.22,10000.0
2023-04-12 11:40:00,34.22,34.22,34.22,34.22,5000.0,34.22,34.22,34.22,34.22,5000.0
2023-04-12 11:45:00,34.28,34.28,34.28,34.28,15000.0,34.28,34.28,34.28,34.28,15000.0
2023-04-12 11:50:00,34.28,34.28,34.28,34.28,0.0,34.28,34.28,34.28,34.28,0.0
2023-04-12 11:55:00,34.33,34.35,34.32,34.35,15000.0,34.33,34.35,34.32,34.35,15000.0
2023-04-12 12:00:00,34.32,34.36,34.32,34.36,15000.0,34.32,34.36,34.32,34.36,15000.0
2023-04-12 12:05:00,34.35,34.35,34.35,34.35,5000.0,34.35,34.35,34.35,34.35,5000.0
2023-04-12 12:10:00,34.36,34.36,34.35,34.35,15000.0,34.36,34.36,34.35,34.35,15000.0
2023-04-12 12:15:00,34.34,34.34,34.33,34.34,30000.0,34.34,34.34,34.33,34.34,30000.0
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 12:25:00,34.32,34.32,34.32,34.32,0.0,34.32,34.32,34.32,34.32,0.0
2023-04-12 12:30:00,34.29,34.34,34.29,34.34,55000.0,34.29,34.34,34.29,34.34,55000.0
2023-04-12 12:35:00,34.32,34.32,34.31,34.31,14900.0,34.32,34.32,34.31,34.31,14900.0
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 12:45:00,34.3,34.3,34.3,34.3,0.0,34.3,34.3,34.3,34.3,0.0
2023-04-12 12:50:00,34.31,34.32,34.31,34.32,25000.0,34.31,34.32,34.31,34.32,25000.0
2023-04-12 12:55:00,34.37,34.37,34.37,34.37,10000.0,34.37,34.37,34.37,34.37,10000.0
2023-04-12 13:00:00,34.34,34.34,34.31,34.32,20000.0,34.34,34.34,34.31,34.32,20000.0
2023-04-12 13:05:00,34.34,34.38,34.34,34.38,36400.0,34.34,34.38,34.34,34.38,36400.0
2023-04-12 13:10:00,34.4,34.4,34.4,34.4,5600.0,34.4,34.4,34.4,34.4,5600.0
2023-04-12 13:15:00,34.39,34.39,34.36,34.36,25000.0,34.39,34.39,34.36,34.36,25000.0
2023-04-12 13:20:00,34.36,34.36,34.36,34.36,0.0,34.36,34.36,34.36,34.36,0.0
2023-04-12 13:25:00,34.32,34.32,34.32,34.32,5000.0,34.32,34.32,34.32,34.32,5000.0
2023-04-12 13:30:00,34.33,34.35,34.31,34.31,26050.0,34.33,34.35,34.31,34.31,26050.0
2023-04-12 13:35:00,34.31,34.32,34.21,34.21,54600.0,34.31,34.32,34.21,34.21,54600.0
2023-04-12 13:40:00,34.22,34.28,34.22,34.28,35000.0,34.22,34.28,34.22,34.28,35000.0
2023-04-12 13:45:00,34.27,34.27,34.27,34.27,5000.0,34.27,34.27,34.27,34.27,5000.0
2023-04-12 13:50:00,34.27,34.27,34.27,34.27,5000.0,34.27,34.27,34.27,34.27,5000.0
2023-04-12 13:55:00,34.26,34.26,34.14,34.14,45000.0,34.26,34.26,34.14,34.14,45000.0
2023-04-12 14:00:00,34.14,34.14,34.14,34.14,0.0,34.14,34.14,34.14,34.14,0.0
2023-04-12 14:05:00,34.26,34.26,34.24,34.24,40000.0,34.26,34.26,34.24,34.24,40000.0
2023-04-12 14:10:00,34.28,34.29,34.24,34.29,22100.0,34.28,34.29,34.24,34.29,22100.0
2023-04-12 14:15:00,34.3,34.32,34.3,34.31,15000.0,34.3,34.32,34.3,34.31,15000.0
2023-04-12 14:20:00,34.31,34.31,34.28,34.28,20000.0,34.31,34.31,34.28,34.28,20000.0
2023-04-12 14:25:00,34.24,34.24,34.14,34.14,28100.0,34.24,34.24,34.14,34.14,28100.0
2023-04-12 14:30:00,34.14,34.14,34.12,34.12,20050.0,34.14,34.14,34.12,34.12,20050.0
2023-04-12 14:35:00,34.12,34.12,34.12,34.12,10000.0,34.12,34.12,34.12,34.12,10000.0
2023-04-12 14:40:00,34.12,34.12,34.1,34.1,164050.0,34.12,34.12,34.1,34.1,164050.0
2023-04-12 14:45:00,34.14,34.14,34.14,34.14,17750.0,34.14,34.14,34.14,34.14,17750.0
2023-04-12 14:50:00,34.1,34.1,34.1,34.1,16050.0,34.1,34.1,34.1,34.1,16050.0
2023-04-12 14:55:00,34.18,34.18,34.15,34.15,10000.0,34.18,34.18,34.15,34.15,10000.0
2023-04-12 15:00:00,34.15,34.15,34.1,34.1,25000.0,34.15,34.15,34.1,34.1,25000.0
2023-04-12 15:05:00,34.12,34.12,34.12,34.12,5000.0,34.12,34.12,34.12,34.12,5000.0
2023-04-12 15:10:00,34.1,34.1,34.01,34.01,114650.0,34.1,34.1,34.01,34.01,114650.0
2023-04-12 15:15:00,34.0,34.01,33.98,34.01,31350.0,34.0,34.01,33.98,34.01,31350.0
2023-04-12 15:20:00,34.0,34.05,34.0,34.0,40000.0,34.0,34.05,34.0,34.0,40000.0
2023-04-12 15:25:00,33.96,34.01,33.96,34.01,45350.0,33.96,34.01,33.96,34.01,45350.0
2023-04-12 15:30:00,34.02,34.02,33.99,33.99,30000.0,34.02,34.02,33.99,33.99,30000.0
2023-04-12 15:35:00,33.99,33.99,33.96,33.96,90000.0,33.99,33.99,33.96,33.96,90000.0
2023-04-12 15:40:00,33.97,33.99,33.97,33.99,95000.0,33.97,33.99,33.97,33.99,95000.0
2023-04-12 15:45:00,33.99,34.02,33.96,33.97,72250.0,33.99,34.02,33.96,33.97,72250.0
2023-04-12 15:50:00,33.98,33.98,33.95,33.97,79450.0,33.98,33.98,33.95,33.97,79450.0
2023-04-12 15:55:00,33.95,33.95,33.88,33.92,476750.0,33.95,33.95,33.88,33.92,476750.0
2023-04-13 09:30:00,34.25,34.25,34.12,34.25,126950.0,34.25,34.25,34.12,34.25,126950.0
2023-04-13 09:35:00,34.28,34.29,34.28,34.29,15000.0,34.28,34.29,34.28,34.29,15000.0
2023-04-13 09:40:00,34.24,34.24,34.18,34.24,35450.0,34.24,34.24,34.18,34.24,35450.0
2023-04-13 09:45:00,34.21,34.21,34.21,34.21,10000.0,34.21,34.21,34.21,34.21,10000.0
2023-04-13 09:50:00,34.24,34.27,34.22,34.24,44500.0,34.24,34.27,34.22,34.24,44500.0
2023-04-13 09:55:00,34.24,34.24,34.18,34.21,85000.0,34.24,34.24,34.18,34.21,85000.0
2023-04-13 10:00:00,34.18,34.2,34.18,34.2,10000.0,34.18,34.2,34.18,34.2,10000.0
2023-04-13 10:05:00,34.26,34.26,34.23,34.23,20000.0,34.26,34.26,34.23,34.23,20000.0
2023-04-13 10:10:00,34.24,34.26,34.24,34.26,15000.0,34.24,34.26,34.24,34.26,15000.0
2023-04-13 10:15:00,34.27,34.33,34.27,34.33,50500.0,34.27,34.33,34.27,34.33,50500.0
2023-04-13 10:20:00,34.31,34.31,34.31,34.31,10000.0,34.31,34.31,34.31,34.31,10000.0
2023-04-13 10:25:00,34.29,34.29,34.29,34.29,5000.0,34.29,34.29,34.29,34.29,5000.0
2023-04-13 10:30:00,34.32,34.4,34.32,34.33,117350.0,34.32,34.4,34.32,34.33,117350.0
2023-04-13 10:35:00,34.4,34.41,34.36,34.41,25000.0,34.4,34.41,34.36,34.41,25000.0
2023-04-13 10:40:00,34.37,34.37,34.32,34.32,10000.0,34.37,34.37,34.32,34.32,10000.0
2023-04-13 10:45:00,34.33,34.33,34.33,34.33,5000.0,34.33,34.33,34.33,34.33,5000.0
2023-04-13 10:50:00,34.35,34.35,34.32,34.32,10000.0,34.35,34.35,34.32,34.32,10000.0
2023-04-13 10:55:00,34.33,34.33,34.3,34.3,10000.0,34.33,34.33,34.3,34.3,10000.0
2023-04-13 11:00:00,34.29,34.29,34.29,34.29,11500.0,34.29,34.29,34.29,34.29,11500.0
2023-04-13 11:05:00,34.34,34.36,34.32,34.33,30000.0,34.34,34.36,34.32,34.33,30000.0
2023-04-13 11:10:00,34.31,34.31,34.27,34.28,80900.0,34.31,34.31,34.27,34.28,80900.0
2023-04-13 11:15:00,34.26,34.26,34.24,34.24,15000.0,34.26,34.26,34.24,34.24,15000.0
2023-04-13 11:20:00,34.24,34.24,34.23,34.23,15000.0,34.24,34.24,34.23,34.23,15000.0
2023-04-13 11:25:00,34.25,34.26,34.25,34.26,45000.0,34.25,34.26,34.25,34.26,45000.0
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 11:35:00,34.26,34.26,34.26,34.26,0.0,34.26,34.26,34.26,34.26,0.0
2023-04-13 11:40:00,34.26,34.26,34.26,34.26,0.0,34.26,34.26,34.26,34.26,0.0
2023-04-13 11:45:00,34.25,34.25,34.25,34.25,25000.0,34.25,34.25,34.25,34.25,25000.0
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 11:55:00,34.25,34.25,34.25,34.25,0.0,34.25,34.25,34.25,34.25,0.0
2023-04-13 12:00:00,34.25,34.25,34.25,34.25,0.0,34.25,34.25,34.25,34.25,0.0
2023-04-13 12:05:00,34.3,34.3,34.28,34.28,10000.0,34.3,34.3,34.28,34.28,10000.0
2023-04-13 12:10:00,34.27,34.27,34.23,34.23,40300.0,34.27,34.27,34.23,34.23,40300.0
2023-04-13 12:15:00,34.22,34.24,34.22,34.23,35000.0,34.22,34.24,34.22,34.23,35000.0
2023-04-13 12:20:00,34.23,34.23,34.23,34.23,0.0,34.23,34.23,34.23,34.23,0.0
2023-04-13 12:25:00,34.25,34.25,34.23,34.23,22000.0,34.25,34.25,34.23,34.23,22000.0
2023-04-13 12:30:00,34.23,34.23,34.23,34.23,6650.0,34.23,34.23,34.23,34.23,6650.0
2023-04-13 12:35:00,34.24,34.24,34.22,34.22,10000.0,34.24,34.24,34.22,34.22,10000.0
2023-04-13 12:40:00,34.23,34.24,34.23,34.24,10000.0,34.23,34.24,34.23,34.24,10000.0
2023-04-13 12:45:00,34.22,34.22,34.22,34.22,10000.0,34.22,34.22,34.22,34.22,10000.0
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 12:55:00,34.22,34.22,34.22,34.22,0.0,34.22,34.22,34.22,34.22,0.0
2023-04-13 13:00:00,34.23,34.23,34.16,34.23,161250.0,34.23,34.23,34.16,34.23,161250.0
2023-04-13 13:05:00,34.23,34.23,34.23,34.23,5000.0,34.23,34.23,34.23,34.23,5000.0
2023-04-13 13:10:00,34.28,34.3,34.27,34.3,48200.0,34.28,34.3,34.27,34.3,48200.0
2023-04-13 13:15:00,34.3,34.3,34.3,34.3,40100.0,34.3,34.3,34.3,34.3,40100.0
2023-04-13 13:20:00,34.3,34.3,34.3,34.3,9000.0,34.3,34.3,34.3,34.3,9000.0
2023-04-13 13:25:00,34.32,34.34,34.32,34.34,15000.0,34.32,34.34,34.32,34.34,15000.0
2023-04-13 13:30:00,34.37,34.37,34.34,34.34,30000.0,34.37,34.37,34.34,34.34,30000.0
2023-04-13 13:35:00,34.34,34.37,34.34,34.37,20000.0,34.34,34.37,34.34,34.37,20000.0
2023-04-13 13:40:00,34.38,34.38,34.38,34.38,5050.0,34.38,34.38,34.38,34.38,5050.0
2023-04-13 13:45:00,34.37,34.38,34.37,34.38,17850.0,34.37,34.38,34.37,34.38,17850.0
2023-04-13 13:50:00,34.37,34.4,34.35,34.4,62150.0,34.37,34.4,34.35,34.4,62150.0
2023-04-13 13:55:00,34.4,34.4,34.37,34.37,16100.0,34.4,34.4,34.37,34.37,16100.0
2023-04-13 14:00:00,34.38,34.39,34.38,34.39,10150.0,34.38,34.39,34.38,34.39,10150.0
2023-04-13 14:05:00,34.4,34.4,34.4,34.4,10000.0,34.4,34.4,34.4,34.4,10000.0
2023-04-13 14:10:00,34.4,34.42,34.4,34.42,10000.0,34.4,34.42,34.4,34.42,10000.0
2023-04-13 14:15:00,34.44,34.44,34.43,34.44,47550.0,34.44,34.44,34.43,34.44,47550.0
2023-04-13 14:20:00,34.44,34.44,34.44,34.44,0.0,34.44,34.44,34.44,34.44,0.0
2023-04-13 14:25:00,34.46,34.47,34.43,34.43,30000.0,34.46,34.47,34.43,34.43,30000.0
2023-04-13 14:30:00,34.44,34.44,34.44,34.44,5000.0,34.44,34.44,34.44,34.44,5000.0
2023-04-13 14:35:00,34.43,34.44,34.43,34.44,45000.0,34.43,34.44,34.43,34.44,45000.0
2023-04-13 14:40:00,34.41,34.44,34.4,34.42,39650.0,34.41,34.44,34.4,34.42,39650.0
2023-04-13 14:45:00,34.41,34.41,34.41,34.41,10000.0,34.41,34.41,34.41,34.41,10000.0
2023-04-13 14:50:00,34.41,34.44,34.41,34.44,15000.0,34.41,34.44,34.41,34.44,15000.0
2023-04-13 14:55:00,34.48,34.49,34.48,34.49,10000.0,34.48,34.49,34.48,34.49,10000.0
2023-04-13 15:00:00,34.49,34.49,34.48,34.49,65150.0,34.49,34.49,34.48,34.49,65150.0
2023-04-13 15:05:00,34.47,34.5,34.46,34.5,40000.0,34.47,34.5,34.46,34.5,40000.0
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 15:15:00,34.48,34.48,34.48,34.48,0.0,34.48,34.48,34.48,34.48,0.0
2023-04-13 15:20:00,34.5,34.5,34.48,34.48,50850.0,34.5,34.5,34.48,34.48,50850.0
2023-04-13 15:25:00,34.48,34.48,34.48,34.48,10000.0,34.48,34.48,34.48,34.48,10000.0
2023-04-13 15:30:00,34.46,34.46,34.43,34.45,93550.0,34.46,34.46,34.43,34.45,93550.0
2023-04-13 15:35:00,34.45,34.48,34.45,34.48,66900.0,34.45,34.48,34.45,34.48,66900.0
2023-04-13 15:40:00,34.47,34.48,34.46,34.48,60000.0,34.47,34.48,34.46,34.48,60000.0
2023-04-13 15:45:00,34.48,34.48,34.45,34.45,95150.0,34.48,34.48,34.45,34.45,95150.0
2023-04-13 15:50:00,34.44,34.44,34.38,34.38,109200.0,34.44,34.44,34.38,34.38,109200.0
2023-04-13 15:55:00,34.37,34.39,34.34,34.34,350400.0,34.37,34.39,34.34,34.34,350400.0
2023-04-14 09:30:00,34.36,34.36,34.36,34.36,94200.0,34.36,34.36,34.36,34.36,94200.0
2023-04-14 09:35:00,34.35,34.66,34.35,34.54,73750.0,34.35,34.66,34.35,34.54,73750.0
2023-04-14 09:40:00,34.6,34.74,34.59,34.74,148700.0,34.6,34.74,34.59,34.74,148700.0
2023-04-14 09:45:00,34.71,34.8,34.71,34.75,111500.0,34.71,34.8,34.71,34.75,111500.0
2023-04-14 09:50:00,34.75,34.78,34.75,34.76,30000.0,34.75,34.78,34.75,34.76,30000.0
2023-04-14 09:55:00,34.73,34.78,34.73,34.78,103500.0,34.73,34.78,34.73,34.78,103500.0
2023-04-14 10:00:00,34.7,34.7,34.6,34.68,135000.0,34.7,34.7,34.6,34.68,135000.0
2023-04-14 10:05:00,34.68,34.68,34.62,34.62,30000.0,34.68,34.68,34.62,34.62,30000.0
2023-04-14 10:10:00,34.64,34.69,34.64,34.69,40000.0,34.64,34.69,34.64,34.69,40000.0
2023-04-14 10:15:00,34.68,34.7,34.59,34.6,37200.0,34.68,34.7,34.59,34.6,37200.0
2023-04-14 10:20:00,34.64,34.65,34.56,34.58,80050.0,34.64,34.65,34.56,34.58,80050.0
2023-04-14 10:25:00,34.6,34.6,34.59,34.59,15000.0,34.6,34.6,34.59,34.59,15000.0
2023-04-14 10:30:00,34.58,34.59,34.58,34.59,25000.0,34.58,34.59,34.58,34.59,25000.0
2023-04-14 10:35:00,34.56,34.59,34.55,34.59,110000.0,34.56,34.59,34.55,34.59,110000.0
2023-04-14 10:40:00,34.58,34.58,34.58,34.58,5000.0,34.58,34.58,34.58,34.58,5000.0
2023-04-14 10:45:00,34.56,34.58,34.56,34.57,15000.0,34.56,34.58,34.56,34.57,15000.0
2023-04-14 10:50:00,34.55,34.55,34.51,34.55,75000.0,34.55,34.55,34.51,34.55,75000.0
2023-04-14 10:55:00,34.54,34.58,34.54,34.58,25000.0,34.54,34.58,34.54,34.58,25000.0
2023-04-14 11:00:00,34.6,34.62,34.57,34.57,35000.0,34.6,34.62,34.57,34.57,35000.0
2023-04-14 11:05:00,34.58,34.58,34.57,34.57,15000.0,34.58,34.58,34.57,34.57,15000.0
2023-04-14 11:10:00,34.6,34.61,34.6,34.61,15000.0,34.6,34.61,34.6,34.61,15000.0
2023-04-14 11:15:00,34.6,34.66,34.6,34.63,25000.0,34.6,34.66,34.6,34.63,25000.0
2023-04-14 11:20:00,34.63,34.63,34.55,34.55,100000.0,34.63,34.63,34.55,34.55,100000.0
2023-04-14 11:25:00,34.56,34.56,34.53,34.53,30000.0,34.56,34.56,34.53,34.53,30000.0
2023-04-14 11:30:00,34.53,34.53,34.48,34.53,85250.0,34.53,34.53,34.48,34.53,85250.0
2023-04-14 11:35:00,34.57,34.57,34.52,34.52,25050.0,34.57,34.57,34.52,34.52,25050.0
2023-04-14 11:40:00,34.46,34.47,34.46,34.47,20000.0,34.46,34.47,34.46,34.47,20000.0
2023-04-14 11:45:00,34.5,34.5,34.46,34.5,20000.0,34.5,34.5,34.46,34.5,20000.0
2023-04-14 11:50:00,34.53,34.55,34.53,34.55,10000.0,34.53,34.55,34.53,34.55,10000.0
2023-04-14 11:55:00,34.57,34.57,34.57,34.57,10000.0,34.57,34.57,34.57,34.57,10000.0
2023-04-14 12:00:00,34.6,34.6,34.6,34.6,10000.0,34.6,34.6,34.6,34.6,10000.0
2023-04-14 12:05:00,34.62,34.62,34.56,34.58,69300.0,34.62,34.62,34.56,34.58,69300.0
2023-04-14 12:10:00,34.61,34.62,34.61,34.62,18750.0,34.61,34.62,34.61,34.62,18750.0
2023-04-14 12:15:00,34.63,34.64,34.59,34.63,71900.0,34.63,34.64,34.59,34.63,71900.0
2023-04-14 12:20:00,34.63,34.65,34.63,34.65,20000.0,34.63,34.65,34.63,34.65,20000.0
2023-04-14 12:25:00,34.64,34.64,34.64,34.64,5000.0,34.64,34.64,34.64,34.64,5000.0
2023-04-14 12:30:00,34.64,34.64,34.64,34.64,5000.0,34.64,34.64,34.64,34.64,5000.0
2023-04-14 12:35:00,34.61,34.63,34.6,34.61,35500.0,34.61,34.63,34.6,34.61,35500.0
2023-04-14 12:40:00,34.62,34.62,34.61,34.61,15000.0,34.62,34.62,34.61,34.61,15000.0
2023-04-14 12:45:00,34.64,34.64,34.61,34.62,25000.0,34.64,34.64,34.61,34.62,25000.0
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 12:55:00,34.59,34.59,34.59,34.59,0.0,34.59,34.59,34.59,34.59,0.0
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 13:05:00,34.62,34.62,34.62,34.62,0.0,34.62,34.62,34.62,34.62,0.0
2023-04-14 13:10:00,34.64,34.64,34.64,34.64,5000.0,34.64,34.64,34.64,34.64,5000.0
2023-04-14 13:15:00,34.65,34.67,34.65,34.67,10000.0,34.65,34.67,34.65,34.67,10000.0
2023-04-14 13:20:00,34.66,34.66,34.63,34.65,15000.0,34.66,34.66,34.63,34.65,15000.0
2023-04-14 13:25:00,34.64,34.64,34.64,34.64,5000.0,34.64,34.64,34.64,34.64,5000.0
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 13:35:00,34.57,34.57,34.57,34.57,0.0,34.57,34.57,34.57,34.57,0.0
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 13:45:00,34.61,34.61,34.61,34.61,0.0,34.61,34.61,34.61,34.61,0.0
2023-04-14 13:50:00,34.61,34.61,34.61,34.61,0.0,34.61,34.61,34.61,34.61,0.0
2023-04-14 13:55:00,34.66,34.69,34.66,34.69,20000.0,34.66,34.69,34.66,34.69,20000.0
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 14:05:00,34.67,34.67,34.67,34.67,0.0,34.67,34.67,34.67,34.67,0.0
2023-04-14 14:10:00,34.66,34.68,34.66,34.68,10000.0,34.66,34.68,34.66,34.68,10000.0
2023-04-14 14:15:00,34.68,34.69,34.67,34.67,40500.0,34.68,34.69,34.67,34.67,40500.0
2023-04-14 14:20:00,34.7,34.7,34.7,34.7,5000.0,34.7,34.7,34.7,34.7,5000.0
2023-04-14 14:25:00,34.68,34.68,34.68,34.68,17500.0,34.68,34.68,34.68,34.68,17500.0
2023-04-14 14:30:00,34.71,34.71,34.69,34.69,15050.0,34.71,34.71,34.69,34.69,15050.0
2023-04-14 14:35:00,34.73,34.76,34.73,34.74,51850.0,34.73,34.76,34.73,34.74,51850.0
2023-04-14 14:40:00,34.72,34.72,34.71,34.72,35000.0,34.72,34.72,34.71,34.72,35000.0
2023-04-14 14:45:00,34.72,34.72,34.72,34.72,25000.0,34.72,34.72,34.72,34.72,25000.0
2023-04-14 14:50:00,34.7,34.71,34.69,34.69,15000.0,34.7,34.71,34.69,34.69,15000.0
2023-04-14 14:55:00,34.7,34.7,34.7,34.7,10000.0,34.7,34.7,34.7,34.7,10000.0
2023-04-14 15:00:00,34.7,34.7,34.7,34.7,0.0,34.7,34.7,34.7,34.7,0.0
2023-04-14 15:05:00,34.67,34.69,34.67,34.68,25000.0,34.67,34.69,34.67,34.68,25000.0
2023-04-14 15:10:00,34.69,34.69,34.67,34.67,10000.0,34.69,34.69,34.67,34.67,10000.0
2023-04-14 15:15:00,34.66,34.68,34.66,34.68,25000.0,34.66,34.68,34.66,34.68,25000.0
2023-04-14 15:20:00,34.74,34.74,34.74,34.74,5000.0,34.74,34.74,34.74,34.74,5000.0
2023-04-14 15:25:00,34.78,34.83,34.78,34.81,176250.0,34.78,34.83,34.78,34.81,176250.0
2023-04-14 15:30:00,34.81,34.83,34.79,34.79,85200.0,34.81,34.83,34.79,34.79,85200.0
2023-04-14 15:35:00,34.79,34.79,34.73,34.78,128500.0,34.79,34.79,34.73,34.78,128500.0
2023-04-14 15:40:00,34.8,34.83,34.8,34.81,91700.0,34.8,34.83,34.8,34.81,91700.0
2023-04-14 15:45:00,34.81,34.81,34.8,34.81,80300.0,34.81,34.81,34.8,34.81,80300.0
2023-04-14 15:50:00,34.82,34.84,34.79,34.84,225000.0,34.82,34.84,34.79,34.84,225000.0
2023-04-14 15:55:00,34.81,34.82,34.74,34.74,375600.0,34.81,34.82,34.74,34.74,375600.0
2023-04-17 09:30:00,34.96,35.04,34.85,34.96,223050.0,34.96,35.04,34.85,34.96,223050.0
2023-04-17 09:35:00,35.04,35.04,34.99,35.03,27550.0,35.04,35.04,34.99,35.03,27550.0
2023-04-17 09:40:00,35.01,35.05,35.01,35.02,32500.0,35.01,35.05,35.01,35.02,32500.0
2023-04-17 09:45:00,35.06,35.06,34.99,35.0,62400.0,35.06,35.06,34.99,35.0,62400.0
2023-04-17 09:50:00,35.04,35.1,35.04,35.04,35550.0,35.04,35.1,35.04,35.04,35550.0
2023-04-17 09:55:00,35.08,35.08,35.01,35.01,23350.0,35.08,35.08,35.01,35.01,23350.0
2023-04-17 10:00:00,35.07,35.07,35.02,35.02,45300.0,35.07,35.07,35.02,35.02,45300.0
2023-04-17 10:05:00,35.06,35.06,35.06,35.06,25000.0,35.06,35.06,35.06,35.06,25000.0
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 10:15:00,35.08,35.08,35.08,35.08,0.0,35.08,35.08,35.08,35.08,0.0
2023-04-17 10:20:00,35.1,35.13,35.05,35.13,119050.0,35.1,35.13,35.05,35.13,119050.0
2023-04-17 10:25:00,35.06,35.09,35.05,35.05,67800.0,35.06,35.09,35.05,35.05,67800.0
2023-04-17 10:30:00,35.03,35.03,35.03,35.03,5000.0,35.03,35.03,35.03,35.03,5000.0
2023-04-17 10:35:00,35.01,35.01,35.0,35.0,40950.0,35.01,35.01,35.0,35.0,40950.0
2023-04-17 10:40:00,34.9,34.9,34.84,34.86,30300.0,34.9,34.9,34.84,34.86,30300.0
2023-04-17 10:45:00,34.85,34.91,34.85,34.9,45000.0,34.85,34.91,34.85,34.9,45000.0
2023-04-17 10:50:00,34.9,34.93,34.9,34.92,31350.0,34.9,34.93,34.9,34.92,31350.0
2023-04-17 10:55:00,34.98,34.98,34.92,34.92,22500.0,34.98,34.98,34.92,34.92,22500.0
2023-04-17 11:00:00,34.93,34.97,34.89,34.91,97200.0,34.93,34.97,34.89,34.91,97200.0
2023-04-17 11:05:00,34.91,34.97,34.91,34.97,175000.0,34.91,34.97,34.91,34.97,175000.0
2023-04-17 11:10:00,34.99,34.99,34.92,34.92,10100.0,34.99,34.99,34.92,34.92,10100.0
2023-04-17 11:15:00,34.95,34.95,34.95,34.95,20000.0,34.95,34.95,34.95,34.95,20000.0
2023-04-17 11:20:00,34.95,34.95,34.95,34.95,0.0,34.95,34.95,34.95,34.95,0.0
2023-04-17 11:25:00,34.95,34.98,34.91,34.91,65100.0,34.95,34.98,34.91,34.91,65100.0
2023-04-17 11:30:00,34.87,34.88,34.82,34.84,101150.0,34.87,34.88,34.82,34.84,101150.0
2023-04-17 11:35:00,34.82,34.83,34.8,34.8,40000.0,34.82,34.83,34.8,34.8,40000.0
2023-04-17 11:40:00,34.8,34.8,34.78,34.78,31100.0,34.8,34.8,34.78,34.78,31100.0
2023-04-17 11:45:00,34.77,34.81,34.77,34.81,49800.0,34.77,34.81,34.77,34.81,49800.0
2023-04-17 11:50:00,34.81,34.82,34.81,34.81,30000.0,34.81,34.82,34.81,34.81,30000.0
2023-04-17 11:55:00,34.84,34.85,34.83,34.85,75000.0,34.84,34.85,34.83,34.85,75000.0
2023-04-17 12:00:00,34.85,34.87,34.85,34.87,15000.0,34.85,34.87,34.85,34.87,15000.0
2023-04-17 12:05:00,34.86,34.88,34.86,34.87,30000.0,34.86,34.88,34.86,34.87,30000.0
2023-04-17 12:10:00,34.88,34.91,34.85,34.85,67250.0,34.88,34.91,34.85,34.85,67250.0
2023-04-17 12:15:00,34.88,34.88,34.86,34.86,15000.0,34.88,34.88,34.86,34.86,15000.0
2023-04-17 12:20:00,34.85,34.85,34.82,34.85,54350.0,34.85,34.85,34.82,34.85,54350.0
2023-04-17 12:25:00,34.85,34.87,34.85,34.86,15000.0,34.85,34.87,34.85,34.86,15000.0
2023-04-17 12:30:00,34.9,34.9,34.86,34.86,31000.0,34.9,34.9,34.86,34.86,31000.0
2023-04-17 12:35:00,34.89,34.89,34.89,34.89,5000.0,34.89,34.89,34.89,34.89,5000.0
2023-04-17 12:40:00,34.89,34.89,34.89,34.89,5000.0,34.89,34.89,34.89,34.89,5000.0
2023-04-17 12:45:00,34.89,34.89,34.88,34.88,35000.0,34.89,34.89,34.88,34.88,35000.0
2023-04-17 12:50:00,34.88,34.88,34.85,34.85,17300.0,34.88,34.88,34.85,34.85,17300.0
2023-04-17 12:55:00,34.86,34.87,34.86,34.87,20000.0,34.86,34.87,34.86,34.87,20000.0
2023-04-17 13:00:00,34.87,34.89,34.87,34.89,55000.0,34.87,34.89,34.87,34.89,55000.0
2023-04-17 13:05:00,34.85,34.88,34.84,34.84,35150.0,34.85,34.88,34.84,34.84,35150.0
2023-04-17 13:10:00,34.86,34.86,34.86,34.86,7150.0,34.86,34.86,34.86,34.86,7150.0
2023-04-17 13:15:00,34.87,34.9,34.87,34.9,15000.0,34.87,34.9,34.87,34.9,15000.0
2023-04-17 13:20:00,34.92,34.92,34.91,34.91,15000.0,34.92,34.92,34.91,34.91,15000.0
2023-04-17 13:25:00,34.91,34.91,34.91,34.91,5000.0,34.91,34.91,34.91,34.91,5000.0
2023-04-17 13:30:00,34.92,34.92,34.91,34.92,15000.0,34.92,34.92,34.91,34.92,15000.0
2023-04-17 13:35:00,34.92,34.95,34.92,34.93,20000.0,34.92,34.95,34.92,34.93,20000.0
2023-04-17 13:40:00,34.96,34.96,34.96,34.96,20000.0,34.96,34.96,34.96,34.96,20000.0
2023-04-17 13:45:00,34.96,34.96,34.91,34.91,35000.0,34.96,34.96,34.91,34.91,35000.0
2023-04-17 13:50:00,34.92,34.94,34.92,34.94,35500.0,34.92,34.94,34.92,34.94,35500.0
2023-04-17 13:55:00,34.91,34.91,34.9,34.9,110000.0,34.91,34.91,34.9,34.9,110000.0
2023-04-17 14:00:00,34.9,34.93,34.9,34.93,25000.0,34.9,34.93,34.9,34.93,25000.0
2023-04-17 14:05:00,34.92,34.92,34.92,34.92,5000.0,34.92,34.92,34.92,34.92,5000.0
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 14:15:00,34.91,34.91,34.91,34.91,0.0,34.91,34.91,34.91,34.91,0.0
2023-04-17 14:20:00,34.92,34.92,34.92,34.92,5000.0,34.92,34.92,34.92,34.92,5000.0
2023-04-17 14:25:00,34.93,34.93,34.93,34.93,5000.0,34.93,34.93,34.93,34.93,5000.0
2023-04-17 14:30:00,34.94,34.96,34.93,34.96,39900.0,34.94,34.96,34.93,34.96,39900.0
2023-04-17 14:35:00,34.96,34.96,34.94,34.96,50000.0,34.96,34.96,34.94,34.96,50000.0
2023-04-17 14:40:00,34.99,35.03,34.93,35.01,100000.0,34.99,35.03,34.93,35.01,100000.0
2023-04-17 14:45:00,35.04,35.07,35.04,35.06,45000.0,35.04,35.07,35.04,35.06,45000.0
2023-04-17 14:50:00,35.07,35.08,35.05,35.06,30000.0,35.07,35.08,35.05,35.06,30000.0
2023-04-17 14:55:00,35.07,35.08,35.03,35.04,77350.0,35.07,35.08,35.03,35.04,77350.0
2023-04-17 15:00:00,35.04,35.07,35.04,35.06,25000.0,35.04,35.07,35.04,35.06,25000.0
2023-04-17 15:05:00,35.05,35.11,35.05,35.11,175300.0,35.05,35.11,35.05,35.11,175300.0
2023-04-17 15:10:00,35.1,35.14,35.08,35.13,149800.0,35.1,35.14,35.08,35.13,149800.0
2023-04-17 15:15:00,35.13,35.15,35.11,35.12,90000.0,35.13,35.15,35.11,35.12,90000.0
2023-04-17 15:20:00,35.15,35.15,35.1,35.12,104600.0,35.15,35.15,35.1,35.12,104600.0
2023-04-17 15:25:00,35.12,35.14,35.11,35.12,115850.0,35.12,35.14,35.11,35.12,115850.0
2023-04-17 15:30:00,35.12,35.14,35.1,35.12,80000.0,35.12,35.14,35.1,35.12,80000.0
2023-04-17 15:35:00,35.11,35.11,35.1,35.1,50000.0,35.11,35.11,35.1,35.1,50000.0
2023-04-17 15:40:00,35.09,35.12,35.07,35.1,165100.0,35.09,35.12,35.07,35.1,165100.0
2023-04-17 15:45:00,35.11,35.12,35.1,35.12,185500.0,35.11,35.12,35.1,35.12,185500.0
2023-04-17 15:50:00,35.13,35.16,35.12,35.15,199450.0,35.13,35.16,35.12,35.15,199450.0
2023-04-17 15:55:00,35.15,35.51,35.14,35.5,2619450.0,35.15,35.51,35.14,35.5,2619450.0
2023-04-18 09:30:00,35.66,35.76,35.65,35.71,666400.0,35.66,35.76,35.65,35.71,666400.0
2023-04-18 09:35:00,35.73,35.76,35.6,35.76,179150.0,35.73,35.76,35.6,35.76,179150.0
2023-04-18 09:40:00,35.76,35.82,35.76,35.79,94700.0,35.76,35.82,35.76,35.79,94700.0
2023-04-18 09:45:00,35.88,35.9,35.83,35.83,181600.0,35.88,35.9,35.83,35.83,181600.0
2023-04-18 09:50:00,35.79,35.87,35.79,35.87,129100.0,35.79,35.87,35.79,35.87,129100.0
2023-04-18 09:55:00,35.84,35.96,35.84,35.88,180600.0,35.84,35.96,35.84,35.88,180600.0
2023-04-18 10:00:00,35.84,35.89,35.81,35.81,70000.0,35.84,35.89,35.81,35.81,70000.0
2023-04-18 10:05:00,35.81,35.85,35.8,35.83,60100.0,35.81,35.85,35.8,35.83,60100.0
2023-04-18 10:10:00,35.82,35.82,35.77,35.77,95100.0,35.82,35.82,35.77,35.77,95100.0
2023-04-18 10:15:00,35.77,35.84,35.77,35.83,109900.0,35.77,35.84,35.77,35.83,109900.0
2023-04-18 10:20:00,35.82,35.85,35.81,35.81,70000.0,35.82,35.85,35.81,35.81,70000.0
2023-04-18 10:25:00,35.85,35.85,35.77,35.77,60450.0,35.85,35.85,35.77,35.77,60450.0
2023-04-18 10:30:00,35.75,35.81,35.74,35.74,92800.0,35.75,35.81,35.74,35.74,92800.0
2023-04-18 10:35:00,35.75,35.75,35.74,35.74,16000.0,35.75,35.75,35.74,35.74,16000.0
2023-04-18 10:40:00,35.76,35.8,35.76,35.8,10000.0,35.76,35.8,35.76,35.8,10000.0
2023-04-18 10:45:00,35.81,35.81,35.77,35.78,25000.0,35.81,35.81,35.77,35.78,25000.0
2023-04-18 10:50:00,35.77,35.77,35.73,35.73,15000.0,35.77,35.77,35.73,35.73,15000.0
2023-04-18 10:55:00,35.73,35.76,35.73,35.76,10000.0,35.73,35.76,35.73,35.76,10000.0
2023-04-18 11:00:00,35.75,35.81,35.75,35.75,55000.0,35.75,35.81,35.75,35.75,55000.0
2023-04-18 11:05:00,35.79,35.79,35.75,35.76,117250.0,35.79,35.79,35.75,35.76,117250.0
2023-04-18 11:10:00,35.72,35.73,35.68,35.7,65000.0,35.72,35.73,35.68,35.7,65000.0
2023-04-18 11:15:00,35.72,35.77,35.71,35.72,30000.0,35.72,35.77,35.71,35.72,30000.0
2023-04-18 11:20:00,35.72,35.72,35.68,35.68,45000.0,35.72,35.72,35.68,35.68,45000.0
2023-04-18 11:25:00,35.68,35.7,35.68,35.69,15000.0,35.68,35.7,35.68,35.69,15000.0
2023-04-18 11:30:00,35.71,35.73,35.65,35.73,35000.0,35.71,35.73,35.65,35.73,35000.0
2023-04-18 11:35:00,35.74,35.79,35.74,35.79,55000.0,35.74,35.79,35.74,35.79,55000.0
2023-04-18 11:40:00,35.71,35.73,35.71,35.73,15000.0,35.71,35.73,35.71,35.73,15000.0
2023-04-18 11:45:00,35.72,35.72,35.71,35.72,15000.0,35.72,35.72,35.71,35.72,15000.0
2023-04-18 11:50:00,35.72,35.75,35.7,35.7,42100.0,35.72,35.75,35.7,35.7,42100.0
2023-04-18 11:55:00,35.74,35.77,35.71,35.71,30000.0,35.74,35.77,35.71,35.71,30000.0
2023-04-18 12:00:00,35.76,35.77,35.76,35.76,40000.0,35.76,35.77,35.76,35.76,40000.0
2023-04-18 12:05:00,35.75,35.75,35.72,35.73,40000.0,35.75,35.75,35.72,35.73,40000.0
2023-04-18 12:10:00,35.75,35.77,35.74,35.74,20000.0,35.75,35.77,35.74,35.74,20000.0
2023-04-18 12:15:00,35.74,35.77,35.74,35.77,20000.0,35.74,35.77,35.74,35.77,20000.0
2023-04-18 12:20:00,35.77,35.77,35.73,35.73,45000.0,35.77,35.77,35.73,35.73,45000.0
2023-04-18 12:25:00,35.74,35.76,35.74,35.74,30000.0,35.74,35.76,35.74,35.74,30000.0
2023-04-18 12:30:00,35.76,35.76,35.76,35.76,10000.0,35.76,35.76,35.76,35.76,10000.0
2023-04-18 12:35:00,35.76,35.76,35.73,35.76,15000.0,35.76,35.76,35.73,35.76,15000.0
2023-04-18 12:40:00,35.74,35.74,35.65,35.67,133800.0,35.74,35.74,35.65,35.67,133800.0
2023-04-18 12:45:00,35.67,35.69,35.64,35.64,45000.0,35.67,35.69,35.64,35.64,45000.0
2023-04-18 12:50:00,35.67,35.67,35.64,35.67,20000.0,35.67,35.67,35.64,35.67,20000.0
2023-04-18 12:55:00,35.66,35.72,35.66,35.71,75000.0,35.66,35.72,35.66,35.71,75000.0
2023-04-18 13:00:00,35.65,35.65,35.65,35.65,5000.0,35.65,35.65,35.65,35.65,5000.0
2023-04-18 13:05:00,35.7,35.73,35.7,35.73,25000.0,35.7,35.73,35.7,35.73,25000.0
2023-04-18 13:10:00,35.7,35.76,35.7,35.75,172850.0,35.7,35.76,35.7,35.75,172850.0
2023-04-18 13:15:00,35.73,35.76,35.73,35.76,13000.0,35.73,35.76,35.73,35.76,13000.0
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 13:25:00,35.72,35.72,35.72,35.72,0.0,35.72,35.72,35.72,35.72,0.0
2023-04-18 13:30:00,35.71,35.71,35.64,35.64,45000.0,35.71,35.71,35.64,35.64,45000.0
2023-04-18 13:35:00,35.66,35.67,35.64,35.66,33700.0,35.66,35.67,35.64,35.66,33700.0
2023-04-18 13:40:00,35.66,35.66,35.66,35.66,5000.0,35.66,35.66,35.66,35.66,5000.0
2023-04-18 13:45:00,35.65,35.72,35.65,35.69,42500.0,35.65,35.72,35.65,35.69,42500.0
2023-04-18 13:50:00,35.71,35.71,35.67,35.69,30000.0,35.71,35.71,35.67,35.69,30000.0
2023-04-18 13:55:00,35.67,35.68,35.64,35.64,37500.0,35.67,35.68,35.64,35.64,37500.0
2023-04-18 14:00:00,35.65,35.66,35.65,35.66,30000.0,35.65,35.66,35.65,35.66,30000.0
2023-04-18 14:05:00,35.64,35.66,35.62,35.62,38650.0,35.64,35.66,35.62,35.62,38650.0
2023-04-18 14:10:00,35.65,35.66,35.64,35.66,30000.0,35.65,35.66,35.64,35.66,30000.0
2023-04-18 14:15:00,35.67,35.67,35.65,35.67,20000.0,35.67,35.67,35.65,35.67,20000.0
2023-04-18 14:20:00,35.66,35.68,35.65,35.65,48600.0,35.66,35.68,35.65,35.65,48600.0
2023-04-18 14:25:00,35.68,35.7,35.67,35.69,45000.0,35.68,35.7,35.67,35.69,45000.0
2023-04-18 14:30:00,35.68,35.7,35.67,35.7,30000.0,35.68,35.7,35.67,35.7,30000.0
2023-04-18 14:35:00,35.69,35.69,35.67,35.67,15000.0,35.69,35.69,35.67,35.67,15000.0
2023-04-18 14:40:00,35.66,35.66,35.62,35.62,25750.0,35.66,35.66,35.62,35.62,25750.0
2023-04-18 14:45:00,35.6,35.6,35.57,35.6,45000.0,35.6,35.6,35.57,35.6,45000.0
2023-04-18 14:50:00,35.62,35.62,35.55,35.57,51350.0,35.62,35.62,35.55,35.57,51350.0
2023-04-18 14:55:00,35.59,35.63,35.58,35.63,40000.0,35.59,35.63,35.58,35.63,40000.0
2023-04-18 15:00:00,35.65,35.69,35.63,35.66,78650.0,35.65,35.69,35.63,35.66,78650.0
2023-04-18 15:05:00,35.66,35.66,35.66,35.66,5000.0,35.66,35.66,35.66,35.66,5000.0
2023-04-18 15:10:00,35.66,35.68,35.66,35.68,20000.0,35.66,35.68,35.66,35.68,20000.0
2023-04-18 15:15:00,35.67,35.67,35.63,35.64,85000.0,35.67,35.67,35.63,35.64,85000.0
2023-04-18 15:20:00,35.62,35.62,35.6,35.6,42600.0,35.62,35.62,35.6,35.6,42600.0
2023-04-18 15:25:00,35.58,35.58,35.54,35.58,73150.0,35.58,35.58,35.54,35.58,73150.0
2023-04-18 15:30:00,35.57,35.58,35.55,35.57,75250.0,35.57,35.58,35.55,35.57,75250.0
2023-04-18 15:35:00,35.57,35.57,35.51,35.52,282100.0,35.57,35.57,35.51,35.52,282100.0
2023-04-18 15:40:00,35.52,35.54,35.51,35.52,75600.0,35.52,35.54,35.51,35.52,75600.0
2023-04-18 15:45:00,35.58,35.58,35.57,35.57,50000.0,35.58,35.58,35.57,35.57,50000.0
2023-04-18 15:50:00,35.58,35.6,35.56,35.59,215750.0,35.58,35.6,35.56,35.59,215750.0
2023-04-18 15:55:00,35.58,35.62,35.55,35.55,371150.0,35.58,35.62,35.55,35.55,371150.0
2023-04-19 09:30:00,35.71,35.74,35.7,35.74,139800.0,35.71,35.74,35.7,35.74,139800.0
2023-04-19 09:35:00,35.74,35.76,35.66,35.76,101250.0,35.74,35.76,35.66,35.76,101250.0
2023-04-19 09:40:00,35.76,35.86,35.67,35.79,169550.0,35.76,35.86,35.67,35.79,169550.0
2023-04-19 09:45:00,35.8,35.8,35.68,35.73,264500.0,35.8,35.8,35.68,35.73,264500.0
2023-04-19 09:50:00,35.74,35.76,35.6,35.6,162500.0,35.74,35.76,35.6,35.6,162500.0
2023-04-19 09:55:00,35.66,35.66,35.66,35.66,55000.0,35.66,35.66,35.66,35.66,55000.0
2023-04-19 10:00:00,35.67,35.71,35.64,35.64,85000.0,35.67,35.71,35.64,35.64,85000.0
2023-04-19 10:05:00,35.66,35.68,35.6,35.66,50000.0,35.66,35.68,35.6,35.66,50000.0
2023-04-19 10:10:00,35.69,35.79,35.69,35.79,65000.0,35.69,35.79,35.69,35.79,65000.0
2023-04-19 10:15:00,35.81,35.82,35.81,35.82,20000.0,35.81,35.82,35.81,35.82,20000.0
2023-04-19 10:20:00,35.82,35.82,35.74,35.74,25000.0,35.82,35.82,35.74,35.74,25000.0
2023-04-19 10:25:00,35.79,35.79,35.73,35.75,40000.0,35.79,35.79,35.73,35.75,40000.0
2023-04-19 10:30:00,35.77,35.77,35.74,35.74,58950.0,35.77,35.77,35.74,35.74,58950.0
2023-04-19 10:35:00,35.7,35.79,35.7,35.75,30000.0,35.7,35.79,35.7,35.75,30000.0
2023-04-19 10:40:00,35.76,35.86,35.76,35.86,101950.0,35.76,35.86,35.76,35.86,101950.0
2023-04-19 10:45:00,35.8,35.82,35.72,35.72,60000.0,35.8,35.82,35.72,35.72,60000.0
2023-04-19 10:50:00,35.77,35.79,35.77,35.77,35000.0,35.77,35.79,35.77,35.77,35000.0
2023-04-19 10:55:00,35.78,35.82,35.74,35.79,35000.0,35.78,35.82,35.74,35.79,35000.0
2023-04-19 11:00:00,35.78,35.86,35.78,35.84,47500.0,35.78,35.86,35.78,35.84,47500.0
2023-04-19 11:05:00,35.85,35.85,35.85,35.85,5000.0,35.85,35.85,35.85,35.85,5000.0
2023-04-19 11:10:00,35.85,35.85,35.85,35.85,15000.0,35.85,35.85,35.85,35.85,15000.0
2023-04-19 11:15:00,35.85,35.87,35.84,35.84,45000.0,35.85,35.87,35.84,35.84,45000.0
2023-04-19 11:20:00,35.87,35.9,35.82,35.9,220750.0,35.87,35.9,35.82,35.9,220750.0
2023-04-19 11:25:00,35.88,35.93,35.88,35.93,55000.0,35.88,35.93,35.88,35.93,55000.0
2023-04-19 11:30:00,35.92,35.93,35.91,35.91,15000.0,35.92,35.93,35.91,35.91,15000.0
2023-04-19 11:35:00,35.92,36.0,35.91,36.0,115000.0,35.92,36.0,35.91,36.0,115000.0
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 11:45:00,36.01,36.01,36.01,36.01,0.0,36.01,36.01,36.01,36.01,0.0
2023-04-19 11:50:00,36.06,36.12,36.06,36.07,134500.0,36.06,36.12,36.06,36.07,134500.0
2023-04-19 11:55:00,36.07,36.08,36.07,36.08,22750.0,36.07,36.08,36.07,36.08,22750.0
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 12:05:00,36.07,36.07,36.07,36.07,0.0,36.07,36.07,36.07,36.07,0.0
2023-04-19 12:10:00,36.07,36.11,36.07,36.09,30000.0,36.07,36.11,36.07,36.09,30000.0
2023-04-19 12:15:00,36.09,36.1,36.07,36.07,20800.0,36.09,36.1,36.07,36.07,20800.0
2023-04-19 12:20:00,36.07,36.1,36.07,36.1,10000.0,36.07,36.1,36.07,36.1,10000.0
2023-04-19 12:25:00,36.07,36.1,36.06,36.06,86950.0,36.07,36.1,36.06,36.06,86950.0
2023-04-19 12:30:00,36.09,36.14,36.09,36.12,30000.0,36.09,36.14,36.09,36.12,30000.0
2023-04-19 12:35:00,36.13,36.13,36.08,36.1,21250.0,36.13,36.13,36.08,36.1,21250.0
2023-04-19 12:40:00,36.07,36.08,36.06,36.06,30000.0,36.07,36.08,36.06,36.06,30000.0
2023-04-19 12:45:00,35.99,36.04,35.99,36.04,108600.0,35.99,36.04,35.99,36.04,108600.0
2023-04-19 12:50:00,36.04,36.04,36.04,36.04,5000.0,36.04,36.04,36.04,36.04,5000.0
2023-04-19 12:55:00,36.06,36.06,36.06,36.06,16450.0,36.06,36.06,36.06,36.06,16450.0
2023-04-19 13:00:00,36.06,36.06,36.06,36.06,0.0,36.06,36.06,36.06,36.06,0.0
2023-04-19 13:05:00,36.1,36.12,36.09,36.12,15800.0,36.1,36.12,36.09,36.12,15800.0
2023-04-19 13:10:00,36.1,36.12,36.1,36.12,10000.0,36.1,36.12,36.1,36.12,10000.0
2023-04-19 13:15:00,36.09,36.09,36.04,36.05,126250.0,36.09,36.09,36.04,36.05,126250.0
2023-04-19 13:20:00,36.05,36.05,36.05,36.05,0.0,36.05,36.05,36.05,36.05,0.0
2023-04-19 13:25:00,36.12,36.12,36.11,36.11,16200.0,36.12,36.12,36.11,36.11,16200.0
2023-04-19 13:30:00,36.1,36.12,36.1,36.12,15000.0,36.1,36.12,36.1,36.12,15000.0
2023-04-19 13:35:00,36.11,36.11,36.09,36.1,20000.0,36.11,36.11,36.09,36.1,20000.0
2023-04-19 13:40:00,36.08,36.1,36.07,36.09,27000.0,36.08,36.1,36.07,36.09,27000.0
2023-04-19 13:45:00,36.07,36.08,36.07,36.08,10000.0,36.07,36.08,36.07,36.08,10000.0
2023-04-19 13:50:00,36.09,36.09,36.09,36.09,5000.0,36.09,36.09,36.09,36.09,5000.0
2023-04-19 13:55:00,36.09,36.11,36.09,36.11,20000.0,36.09,36.11,36.09,36.11,20000.0
2023-04-19 14:00:00,36.13,36.13,36.13,36.13,10000.0,36.13,36.13,36.13,36.13,10000.0
2023-04-19 14:05:00,36.12,36.12,36.12,36.12,10500.0,36.12,36.12,36.12,36.12,10500.0
2023-04-19 14:10:00,36.09,36.11,36.09,36.11,10000.0,36.09,36.11,36.09,36.11,10000.0
2023-04-19 14:15:00,36.1,36.1,36.1,36.1,10000.0,36.1,36.1,36.1,36.1,10000.0
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 14:25:00,36.1,36.1,36.1,36.1,0.0,36.1,36.1,36.1,36.1,0.0
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 14:35:00,36.08,36.08,36.08,36.08,0.0,36.08,36.08,36.08,36.08,0.0
2023-04-19 14:40:00,36.1,36.13,36.1,36.11,17150.0,36.1,36.13,36.1,36.11,17150.0
2023-04-19 14:45:00,36.08,36.1,36.08,36.1,10000.0,36.08,36.1,36.08,36.1,10000.0
2023-04-19 14:50:00,36.12,36.13,36.1,36.13,65000.0,36.12,36.13,36.1,36.13,65000.0
2023-04-19 14:55:00,36.14,36.15,36.14,36.15,20000.0,36.14,36.15,36.14,36.15,20000.0
2023-04-19 15:00:00,36.1,36.1,36.09,36.09,15000.0,36.1,36.1,36.09,36.09,15000.0
2023-04-19 15:05:00,36.12,36.12,36.09,36.09,55000.0,36.12,36.12,36.09,36.09,55000.0
2023-04-19 15:10:00,36.11,36.12,36.11,36.12,15000.0,36.11,36.12,36.11,36.12,15000.0
2023-04-19 15:15:00,36.12,36.15,36.12,36.15,26150.0,36.12,36.15,36.12,36.15,26150.0
2023-04-19 15:20:00,36.16,36.19,36.16,36.16,49800.0,36.16,36.19,36.16,36.16,49800.0
2023-04-19 15:25:00,36.16,36.16,36.14,36.15,55000.0,36.16,36.16,36.14,36.15,55000.0
2023-04-19 15:30:00,36.14,36.16,36.08,36.1,55650.0,36.14,36.16,36.08,36.1,55650.0
2023-04-19 15:35:00,36.1,36.1,36.02,36.07,146900.0,36.1,36.1,36.02,36.07,146900.0
2023-04-19 15:40:00,36.11,36.11,36.07,36.08,60000.0,36.11,36.11,36.07,36.08,60000.0
2023-04-19 15:45:00,36.07,36.07,36.01,36.02,113950.0,36.07,36.07,36.01,36.02,113950.0
2023-04-19 15:50:00,36.02,36.06,36.02,36.05,111300.0,36.02,36.06,36.02,36.05,111300.0
2023-04-19 15:55:00,36.06,36.11,36.05,36.08,282000.0,36.06,36.11,36.05,36.08,282000.0
2023-04-20 09:30:00,36.05,36.1,35.9,36.1,146600.0,36.05,36.1,35.9,36.1,146600.0
2023-04-20 09:35:00,36.09,36.14,36.05,36.1,50000.0,36.09,36.14,36.05,36.1,50000.0
2023-04-20 09:40:00,36.1,36.13,36.1,36.13,22000.0,36.1,36.13,36.1,36.13,22000.0
2023-04-20 09:45:00,36.15,36.16,36.05,36.05,91250.0,36.15,36.16,36.05,36.05,91250.0
2023-04-20 09:50:00,36.1,36.1,36.05,36.1,93500.0,36.1,36.1,36.05,36.1,93500.0
2023-04-20 09:55:00,36.05,36.1,36.05,36.1,42500.0,36.05,36.1,36.05,36.1,42500.0
2023-04-20 10:00:00,36.1,36.18,36.06,36.18,65000.0,36.1,36.18,36.06,36.18,65000.0
2023-04-20 10:05:00,36.19,36.2,36.14,36.17,165000.0,36.19,36.2,36.14,36.17,165000.0
2023-04-20 10:10:00,36.2,36.22,36.18,36.22,30000.0,36.2,36.22,36.18,36.22,30000.0
2023-04-20 10:15:00,36.22,36.23,36.21,36.23,76200.0,36.22,36.23,36.21,36.23,76200.0
2023-04-20 10:20:00,36.23,36.23,36.21,36.21,30000.0,36.23,36.23,36.21,36.21,30000.0
2023-04-20 10:25:00,36.24,36.31,36.24,36.3,131850.0,36.24,36.31,36.24,36.3,131850.0
2023-04-20 10:30:00,36.33,36.33,36.28,36.31,97700.0,36.33,36.33,36.28,36.31,97700.0
2023-04-20 10:35:00,36.3,36.3,36.27,36.27,35000.0,36.3,36.3,36.27,36.27,35000.0
2023-04-20 10:40:00,36.24,36.24,36.24,36.24,5000.0,36.24,36.24,36.24,36.24,5000.0
2023-04-20 10:45:00,36.23,36.27,36.23,36.27,101950.0,36.23,36.27,36.23,36.27,101950.0
2023-04-20 10:50:00,36.28,36.32,36.25,36.25,58900.0,36.28,36.32,36.25,36.25,58900.0
2023-04-20 10:55:00,36.28,36.28,36.24,36.24,68650.0,36.28,36.28,36.24,36.24,68650.0
2023-04-20 11:00:00,36.22,36.22,36.2,36.2,34050.0,36.22,36.22,36.2,36.2,34050.0
2023-04-20 11:05:00,36.2,36.2,36.17,36.17,41750.0,36.2,36.2,36.17,36.17,41750.0
2023-04-20 11:10:00,36.17,36.17,36.16,36.16,35000.0,36.17,36.17,36.16,36.16,35000.0
2023-04-20 11:15:00,36.1,36.14,36.1,36.11,25050.0,36.1,36.14,36.1,36.11,25050.0
2023-04-20 11:20:00,36.07,36.1,36.07,36.1,10000.0,36.07,36.1,36.07,36.1,10000.0
2023-04-20 11:25:00,36.09,36.09,36.01,36.01,38900.0,36.09,36.09,36.01,36.01,38900.0
2023-04-20 11:30:00,36.04,36.08,36.03,36.06,84950.0,36.04,36.08,36.03,36.06,84950.0
2023-04-20 11:35:00,36.09,36.1,36.04,36.04,65000.0,36.09,36.1,36.04,36.04,65000.0
2023-04-20 11:40:00,36.04,36.06,36.04,36.05,15000.0,36.04,36.06,36.04,36.05,15000.0
2023-04-20 11:45:00,36.09,36.1,36.06,36.07,75050.0,36.09,36.1,36.06,36.07,75050.0
2023-04-20 11:50:00,36.1,36.11,36.1,36.11,22250.0,36.1,36.11,36.1,36.11,22250.0
2023-04-20 11:55:00,36.11,36.11,36.11,36.11,100200.0,36.11,36.11,36.11,36.11,100200.0
2023-04-20 12:00:00,36.12,36.12,36.09,36.1,93800.0,36.12,36.12,36.09,36.1,93800.0
2023-04-20 12:05:00,36.14,36.14,36.14,36.14,5000.0,36.14,36.14,36.14,36.14,5000.0
2023-04-20 12:10:00,36.2,36.23,36.2,36.2,25000.0,36.2,36.23,36.2,36.2,25000.0
2023-04-20 12:15:00,36.18,36.18,36.18,36.18,49100.0,36.18,36.18,36.18,36.18,49100.0
2023-04-20 12:20:00,36.18,36.18,36.18,36.18,0.0,36.18,36.18,36.18,36.18,0.0
2023-04-20 12:25:00,36.22,36.22,36.22,36.22,5000.0,36.22,36.22,36.22,36.22,5000.0
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 12:35:00,36.26,36.26,36.26,36.26,0.0,36.26,36.26,36.26,36.26,0.0
2023-04-20 12:40:00,36.26,36.27,36.26,36.26,20000.0,36.26,36.27,36.26,36.26,20000.0
2023-04-20 12:45:00,36.26,36.3,36.26,36.28,20000.0,36.26,36.3,36.26,36.28,20000.0
2023-04-20 12:50:00,36.32,36.33,36.32,36.32,15000.0,36.32,36.33,36.32,36.32,15000.0
2023-04-20 12:55:00,36.31,36.32,36.31,36.31,20000.0,36.31,36.32,36.31,36.31,20000.0
2023-04-20 13:00:00,36.29,36.29,36.29,36.29,15000.0,36.29,36.29,36.29,36.29,15000.0
2023-04-20 13:05:00,36.31,36.33,36.31,36.33,10000.0,36.31,36.33,36.31,36.33,10000.0
2023-04-20 13:10:00,36.33,36.33,36.33,36.33,0.0,36.33,36.33,36.33,36.33,0.0
2023-04-20 13:15:00,36.32,36.32,36.3,36.3,15000.0,36.32,36.32,36.3,36.3,15000.0
2023-04-20 13:20:00,36.3,36.3,36.27,36.27,35000.0,36.3,36.3,36.27,36.27,35000.0
2023-04-20 13:25:00,36.27,36.27,36.27,36.27,15000.0,36.27,36.27,36.27,36.27,15000.0
2023-04-20 13:30:00,36.27,36.27,36.27,36.27,5000.0,36.27,36.27,36.27,36.27,5000.0
2023-04-20 13:35:00,36.28,36.28,36.28,36.28,5000.0,36.28,36.28,36.28,36.28,5000.0
2023-04-20 13:40:00,36.26,36.26,36.24,36.24,20000.0,36.26,36.26,36.24,36.24,20000.0
2023-04-20 13:45:00,36.23,36.23,36.23,36.23,5000.0,36.23,36.23,36.23,36.23,5000.0
2023-04-20 13:50:00,36.24,36.24,36.11,36.12,281500.0,36.24,36.24,36.11,36.12,281500.0
2023-04-20 13:55:00,36.08,36.09,36.04,36.05,115000.0,36.08,36.09,36.04,36.05,115000.0
2023-04-20 14:00:00,36.02,36.04,36.0,36.02,81500.0,36.02,36.04,36.0,36.02,81500.0
2023-04-20 14:05:00,36.0,36.03,36.0,36.0,79700.0,36.0,36.03,36.0,36.0,79700.0
2023-04-20 14:10:00,36.01,36.02,36.01,36.02,12550.0,36.01,36.02,36.01,36.02,12550.0
2023-04-20 14:15:00,36.0,36.03,35.96,35.96,55200.0,36.0,36.03,35.96,35.96,55200.0
2023-04-20 14:20:00,35.97,35.98,35.97,35.98,19950.0,35.97,35.98,35.97,35.98,19950.0
2023-04-20 14:25:00,35.98,35.98,35.98,35.98,5050.0,35.98,35.98,35.98,35.98,5050.0
2023-04-20 14:30:00,35.98,35.98,35.92,35.98,93150.0,35.98,35.98,35.92,35.98,93150.0
2023-04-20 14:35:00,35.96,35.96,35.9,35.91,56650.0,35.96,35.96,35.9,35.91,56650.0
2023-04-20 14:40:00,35.92,35.94,35.92,35.94,25000.0,35.92,35.94,35.92,35.94,25000.0
2023-04-20 14:45:00,35.95,35.96,35.95,35.96,20000.0,35.95,35.96,35.95,35.96,20000.0
2023-04-20 14:50:00,35.97,36.01,35.97,36.01,40900.0,35.97,36.01,35.97,36.01,40900.0
2023-04-20 14:55:00,35.97,36.0,35.97,36.0,32500.0,35.97,36.0,35.97,36.0,32500.0
2023-04-20 15:00:00,36.0,36.01,35.98,35.98,48800.0,36.0,36.01,35.98,35.98,48800.0
2023-04-20 15:05:00,35.96,35.96,35.96,35.96,5000.0,35.96,35.96,35.96,35.96,5000.0
2023-04-20 15:10:00,35.94,35.96,35.94,35.96,50000.0,35.94,35.96,35.94,35.96,50000.0
2023-04-20 15:15:00,35.92,35.92,35.92,35.92,5000.0,35.92,35.92,35.92,35.92,5000.0
2023-04-20 15:20:00,35.93,35.96,35.93,35.96,53750.0,35.93,35.96,35.93,35.96,53750.0
2023-04-20 15:25:00,35.95,35.95,35.85,35.89,175050.0,35.95,35.95,35.85,35.89,175050.0
2023-04-20 15:30:00,35.85,35.98,35.85,35.97,106500.0,35.85,35.98,35.85,35.97,106500.0
2023-04-20 15:35:00,35.95,35.98,35.95,35.98,20000.0,35.95,35.98,35.95,35.98,20000.0
2023-04-20 15:40:00,35.97,36.01,35.97,35.98,66100.0,35.97,36.01,35.97,35.98,66100.0
2023-04-20 15:45:00,35.96,35.96,35.92,35.94,35000.0,35.96,35.96,35.92,35.94,35000.0
2023-04-20 15:50:00,35.89,35.92,35.86,35.88,168850.0,35.89,35.92,35.86,35.88,168850.0
2023-04-20 15:55:00,35.91,35.98,35.9,35.98,352500.0,35.91,35.98,35.9,35.98,352500.0
2023-04-21 09:30:00,36.1,36.16,35.98,36.0,294100.0,36.1,36.16,35.98,36.0,294100.0
2023-04-21 09:35:00,35.9,36.02,35.88,35.96,140850.0,35.9,36.02,35.88,35.96,140850.0
2023-04-21 09:40:00,35.99,36.03,35.94,35.96,97500.0,35.99,36.03,35.94,35.96,97500.0
2023-04-21 09:45:00,35.96,36.03,35.95,35.95,70000.0,35.96,36.03,35.95,35.95,70000.0
2023-04-21 09:50:00,35.95,35.95,35.88,35.91,102250.0,35.95,35.95,35.88,35.91,102250.0
2023-04-21 09:55:00,35.88,35.91,35.84,35.9,128500.0,35.88,35.91,35.84,35.9,128500.0
2023-04-21 10:00:00,35.87,35.87,35.76,35.76,100200.0,35.87,35.87,35.76,35.76,100200.0
2023-04-21 10:05:00,35.79,35.82,35.77,35.82,45000.0,35.79,35.82,35.77,35.82,45000.0
2023-04-21 10:10:00,35.8,35.82,35.75,35.8,77500.0,35.8,35.82,35.75,35.8,77500.0
2023-04-21 10:15:00,35.8,35.85,35.78,35.82,70150.0,35.8,35.85,35.78,35.82,70150.0
2023-04-21 10:20:00,35.81,35.82,35.8,35.8,69750.0,35.81,35.82,35.8,35.8,69750.0
2023-04-21 10:25:00,35.8,35.87,35.8,35.83,214400.0,35.8,35.87,35.8,35.83,214400.0
2023-04-21 10:30:00,35.81,35.81,35.79,35.79,118650.0,35.81,35.81,35.79,35.79,118650.0
2023-04-21 10:35:00,35.81,35.81,35.74,35.74,129750.0,35.81,35.81,35.74,35.74,129750.0
2023-04-21 10:40:00,35.74,35.74,35.7,35.7,55000.0,35.74,35.74,35.7,35.7,55000.0
2023-04-21 10:45:00,35.66,35.7,35.62,35.7,46900.0,35.66,35.7,35.62,35.7,46900.0
2023-04-21 10:50:00,35.86,35.86,35.81,35.81,105000.0,35.86,35.86,35.81,35.81,105000.0
2023-04-21 10:55:00,35.82,35.83,35.81,35.81,80000.0,35.82,35.83,35.81,35.81,80000.0
2023-04-21 11:00:00,35.81,35.89,35.81,35.89,162900.0,35.81,35.89,35.81,35.89,162900.0
2023-04-21 11:05:00,35.89,35.9,35.87,35.88,80000.0,35.89,35.9,35.87,35.88,80000.0
2023-04-21 11:10:00,35.88,35.88,35.88,35.88,0.0,35.88,35.88,35.88,35.88,0.0
2023-04-21 11:15:00,35.91,35.91,35.89,35.91,50000.0,35.91,35.91,35.89,35.91,50000.0
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 11:25:00,35.98,35.98,35.98,35.98,0.0,35.98,35.98,35.98,35.98,0.0
2023-04-21 11:30:00,35.96,35.98,35.92,35.94,56750.0,35.96,35.98,35.92,35.94,56750.0
2023-04-21 11:35:00,35.95,35.95,35.95,35.95,5000.0,35.95,35.95,35.95,35.95,5000.0
2023-04-21 11:40:00,35.96,35.97,35.9,35.9,25000.0,35.96,35.97,35.9,35.9,25000.0
2023-04-21 11:45:00,35.91,35.92,35.84,35.84,59500.0,35.91,35.92,35.84,35.84,59500.0
2023-04-21 11:50:00,35.87,35.87,35.83,35.87,25000.0,35.87,35.87,35.83,35.87,25000.0
2023-04-21 11:55:00,35.86,35.9,35.86,35.86,45000.0,35.86,35.9,35.86,35.86,45000.0
2023-04-21 12:00:00,35.92,35.94,35.91,35.92,21000.0,35.92,35.94,35.91,35.92,21000.0
2023-04-21 12:05:00,35.94,35.94,35.91,35.91,33200.0,35.94,35.94,35.91,35.91,33200.0
2023-04-21 12:10:00,35.94,35.94,35.94,35.94,5000.0,35.94,35.94,35.94,35.94,5000.0
2023-04-21 12:15:00,35.94,35.95,35.93,35.95,35000.0,35.94,35.95,35.93,35.95,35000.0
2023-04-21 12:20:00,35.93,35.94,35.93,35.93,28350.0,35.93,35.94,35.93,35.93,28350.0
2023-04-21 12:25:00,35.94,35.94,35.9,35.9,10000.0,35.94,35.94,35.9,35.9,10000.0
2023-04-21 12:30:00,35.91,35.91,35.89,35.89,15000.0,35.91,35.91,35.89,35.89,15000.0
2023-04-21 12:35:00,35.91,35.91,35.88,35.88,15000.0,35.91,35.91,35.88,35.88,15000.0
2023-04-21 12:40:00,35.86,35.86,35.86,35.86,5750.0,35.86,35.86,35.86,35.86,5750.0
2023-04-21 12:45:00,35.9,35.9,35.9,35.9,10000.0,35.9,35.9,35.9,35.9,10000.0
2023-04-21 12:50:00,35.9,35.97,35.9,35.94,46350.0,35.9,35.97,35.9,35.94,46350.0
2023-04-21 12:55:00,35.95,35.95,35.93,35.93,20000.0,35.95,35.95,35.93,35.93,20000.0
2023-04-21 13:00:00,35.91,35.93,35.91,35.93,10000.0,35.91,35.93,35.91,35.93,10000.0
2023-04-21 13:05:00,35.93,35.93,35.93,35.93,10000.0,35.93,35.93,35.93,35.93,10000.0
2023-04-21 13:10:00,35.97,35.99,35.95,35.95,15000.0,35.97,35.99,35.95,35.95,15000.0
2023-04-21 13:15:00,35.96,35.96,35.96,35.96,5000.0,35.96,35.96,35.96,35.96,5000.0
2023-04-21 13:20:00,35.95,35.95,35.93,35.94,65500.0,35.95,35.95,35.93,35.94,65500.0
2023-04-21 13:25:00,35.94,35.94,35.94,35.94,20000.0,35.94,35.94,35.94,35.94,20000.0
2023-04-21 13:30:00,35.96,35.96,35.96,35.96,25000.0,35.96,35.96,35.96,35.96,25000.0
2023-04-21 13:35:00,35.96,35.96,35.96,35.96,10000.0,35.96,35.96,35.96,35.96,10000.0
2023-04-21 13:40:00,35.96,35.96,35.96,35.96,0.0,35.96,35.96,35.96,35.96,0.0
2023-04-21 13:45:00,35.97,36.0,35.97,36.0,20200.0,35.97,36.0,35.97,36.0,20200.0
2023-04-21 13:50:00,36.0,36.0,36.0,36.0,0.0,36.0,36.0,36.0,36.0,0.0
2023-04-21 13:55:00,35.96,35.98,35.96,35.98,25000.0,35.96,35.98,35.96,35.98,25000.0
2023-04-21 14:00:00,36.0,36.0,35.99,35.99,20000.0,36.0,36.0,35.99,35.99,20000.0
2023-04-21 14:05:00,35.98,35.98,35.96,35.96,15000.0,35.98,35.98,35.96,35.96,15000.0
2023-04-21 14:10:00,35.96,35.97,35.96,35.96,30000.0,35.96,35.97,35.96,35.96,30000.0
2023-04-21 14:15:00,35.98,35.98,35.98,35.98,5000.0,35.98,35.98,35.98,35.98,5000.0
2023-04-21 14:20:00,36.0,36.02,35.97,36.02,35000.0,36.0,36.02,35.97,36.02,35000.0
2023-04-21 14:25:00,35.99,36.01,35.99,36.01,15000.0,35.99,36.01,35.99,36.01,15000.0
2023-04-21 14:30:00,35.98,35.98,35.96,35.96,25050.0,35.98,35.98,35.96,35.96,25050.0
2023-04-21 14:35:00,35.97,35.97,35.92,35.95,57450.0,35.97,35.97,35.92,35.95,57450.0
2023-04-21 14:40:00,35.97,35.98,35.96,35.96,20000.0,35.97,35.98,35.96,35.96,20000.0
2023-04-21 14:45:00,35.94,35.94,35.93,35.93,11450.0,35.94,35.94,35.93,35.93,11450.0
2023-04-21 14:50:00,35.93,35.93,35.93,35.93,0.0,35.93,35.93,35.93,35.93,0.0
2023-04-21 14:55:00,35.96,35.96,35.96,35.96,5000.0,35.96,35.96,35.96,35.96,5000.0
2023-04-21 15:00:00,35.99,35.99,35.97,35.97,18350.0,35.99,35.99,35.97,35.97,18350.0
2023-04-21 15:05:00,35.97,35.97,35.97,35.97,10000.0,35.97,35.97,35.97,35.97,10000.0
2023-04-21 15:10:00,35.97,35.97,35.97,35.97,5000.0,35.97,35.97,35.97,35.97,5000.0
2023-04-21 15:15:00,35.98,35.99,35.97,35.99,20000.0,35.98,35.99,35.97,35.99,20000.0
2023-04-21 15:20:00,36.0,36.0,36.0,36.0,100750.0,36.0,36.0,36.0,36.0,100750.0
2023-04-21 15:25:00,35.99,36.02,35.99,36.02,50000.0,35.99,36.02,35.99,36.02,50000.0
2023-04-21 15:30:00,36.01,36.01,35.99,35.99,108950.0,36.01,36.01,35.99,35.99,108950.0
2023-04-21 15:35:00,36.01,36.01,35.98,35.99,75000.0,36.01,36.01,35.98,35.99,75000.0
2023-04-21 15:40:00,35.97,36.01,35.97,35.98,50000.0,35.97,36.01,35.97,35.98,50000.0
2023-04-21 15:45:00,35.98,36.0,35.97,35.97,76250.0,35.98,36.0,35.97,35.97,76250.0
2023-04-21 15:50:00,35.98,36.0,35.96,35.99,84750.0,35.98,36.0,35.96,35.99,84750.0
2023-04-21 15:55:00,36.0,36.04,35.98,35.98,646050.0,36.0,36.04,35.98,35.98,646050.0
2023-04-24 09:30:00,36.26,36.26,36.04,36.06,272600.0,36.26,36.26,36.04,36.06,272600.0
2023-04-24 09:35:00,36.11,36.11,36.0,36.08,247500.0,36.11,36.11,36.0,36.08,247500.0
2023-04-24 09:40:00,36.09,36.12,36.07,36.12,165000.0,36.09,36.12,36.07,36.12,165000.0
2023-04-24 09:45:00,36.11,36.2,36.11,36.11,393250.0,36.11,36.2,36.11,36.11,393250.0
2023-04-24 09:50:00,36.09,36.09,36.09,36.09,5000.0,36.09,36.09,36.09,36.09,5000.0
2023-04-24 09:55:00,36.1,36.13,36.07,36.07,25000.0,36.1,36.13,36.07,36.07,25000.0
2023-04-24 10:00:00,36.04,36.16,36.04,36.16,213900.0,36.04,36.16,36.04,36.16,213900.0
2023-04-24 10:05:00,36.12,36.12,35.95,35.95,314200.0,36.12,36.12,35.95,35.95,314200.0
2023-04-24 10:10:00,35.98,35.98,35.98,35.98,5000.0,35.98,35.98,35.98,35.98,5000.0
2023-04-24 10:15:00,35.92,35.96,35.92,35.96,46850.0,35.92,35.96,35.92,35.96,46850.0
2023-04-24 10:20:00,35.92,35.97,35.91,35.93,50000.0,35.92,35.97,35.91,35.93,50000.0
2023-04-24 10:25:00,35.93,35.98,35.92,35.98,95000.0,35.93,35.98,35.92,35.98,95000.0
2023-04-24 10:30:00,35.96,36.01,35.96,35.96,66400.0,35.96,36.01,35.96,35.96,66400.0
2023-04-24 10:35:00,35.94,35.97,35.94,35.97,20000.0,35.94,35.97,35.94,35.97,20000.0
2023-04-24 10:40:00,35.88,35.88,35.86,35.87,47500.0,35.88,35.88,35.86,35.87,47500.0
2023-04-24 10:45:00,35.9,35.95,35.9,35.95,60000.0,35.9,35.95,35.9,35.95,60000.0
2023-04-24 10:50:00,35.92,35.92,35.86,35.86,22050.0,35.92,35.92,35.86,35.86,22050.0
2023-04-24 10:55:00,35.9,35.92,35.9,35.92,15000.0,35.9,35.92,35.9,35.92,15000.0
2023-04-24 11:00:00,35.88,35.89,35.88,35.89,25000.0,35.88,35.89,35.88,35.89,25000.0
2023-04-24 11:05:00,35.89,35.91,35.89,35.9,15000.0,35.89,35.91,35.89,35.9,15000.0
2023-04-24 11:10:00,35.92,35.95,35.92,35.95,50000.0,35.92,35.95,35.92,35.95,50000.0
2023-04-24 11:15:00,35.9,35.96,35.9,35.96,40000.0,35.9,35.96,35.9,35.96,40000.0
2023-04-24 11:20:00,36.0,36.0,35.94,35.97,45000.0,36.0,36.0,35.94,35.97,45000.0
2023-04-24 11:25:00,35.97,35.97,35.97,35.97,15000.0,35.97,35.97,35.97,35.97,15000.0
2023-04-24 11:30:00,35.97,35.99,35.97,35.99,35000.0,35.97,35.99,35.97,35.99,35000.0
2023-04-24 11:35:00,35.96,35.96,35.96,35.96,5000.0,35.96,35.96,35.96,35.96,5000.0
2023-04-24 11:40:00,35.96,35.96,35.96,35.96,0.0,35.96,35.96,35.96,35.96,0.0
2023-04-24 11:45:00,35.97,35.99,35.96,35.96,20000.0,35.97,35.99,35.96,35.96,20000.0
2023-04-24 11:50:00,35.96,35.96,35.96,35.96,5000.0,35.96,35.96,35.96,35.96,5000.0
2023-04-24 11:55:00,35.98,35.98,35.94,35.96,28850.0,35.98,35.98,35.94,35.96,28850.0
2023-04-24 12:00:00,35.99,36.0,35.98,36.0,45000.0,35.99,36.0,35.98,36.0,45000.0
2023-04-24 12:05:00,35.96,36.0,35.96,36.0,20000.0,35.96,36.0,35.96,36.0,20000.0
2023-04-24 12:10:00,35.96,36.0,35.96,36.0,24000.0,35.96,36.0,35.96,36.0,24000.0
2023-04-24 12:15:00,35.96,35.98,35.96,35.98,55000.0,35.96,35.98,35.96,35.98,55000.0
2023-04-24 12:20:00,35.98,36.0,35.98,36.0,25000.0,35.98,36.0,35.98,36.0,25000.0
2023-04-24 12:25:00,36.0,36.02,36.0,36.0,55000.0,36.0,36.02,36.0,36.0,55000.0
2023-04-24 12:30:00,36.0,36.0,36.0,36.0,0.0,36.0,36.0,36.0,36.0,0.0
2023-04-24 12:35:00,36.0,36.02,36.0,36.02,45200.0,36.0,36.02,36.0,36.02,45200.0
2023-04-24 12:40:00,36.05,36.05,36.04,36.04,10000.0,36.05,36.05,36.04,36.04,10000.0
2023-04-24 12:45:00,36.05,36.06,36.04,36.06,15000.0,36.05,36.06,36.04,36.06,15000.0
2023-04-24 12:50:00,36.06,36.06,36.06,36.06,0.0,36.06,36.06,36.06,36.06,0.0
2023-04-24 12:55:00,36.09,36.09,36.07,36.07,10000.0,36.09,36.09,36.07,36.07,10000.0
2023-04-24 13:00:00,36.07,36.09,36.07,36.07,40000.0,36.07,36.09,36.07,36.07,40000.0
2023-04-24 13:05:00,36.09,36.09,36.05,36.07,25000.0,36.09,36.09,36.05,36.07,25000.0
2023-04-24 13:10:00,36.09,36.13,36.09,36.13,60000.0,36.09,36.13,36.09,36.13,60000.0
2023-04-24 13:15:00,36.12,36.12,36.08,36.09,30000.0,36.12,36.12,36.08,36.09,30000.0
2023-04-24 13:20:00,36.07,36.07,36.05,36.05,17350.0,36.07,36.07,36.05,36.05,17350.0
2023-04-24 13:25:00,36.07,36.07,36.07,36.07,10000.0,36.07,36.07,36.07,36.07,10000.0
2023-04-24 13:30:00,36.08,36.08,36.08,36.08,5000.0,36.08,36.08,36.08,36.08,5000.0
2023-04-24 13:35:00,36.07,36.07,36.06,36.06,15000.0,36.07,36.07,36.06,36.06,15000.0
2023-04-24 13:40:00,36.05,36.08,36.05,36.08,15000.0,36.05,36.08,36.05,36.08,15000.0
2023-04-24 13:45:00,36.07,36.08,36.07,36.08,41150.0,36.07,36.08,36.07,36.08,41150.0
2023-04-24 13:50:00,36.13,36.13,36.0,36.0,99050.0,36.13,36.13,36.0,36.0,99050.0
2023-04-24 13:55:00,36.03,36.06,36.03,36.06,10000.0,36.03,36.06,36.03,36.06,10000.0
2023-04-24 14:00:00,36.05,36.08,36.05,36.05,71200.0,36.05,36.08,36.05,36.05,71200.0
2023-04-24 14:05:00,36.07,36.07,36.03,36.04,61600.0,36.07,36.07,36.03,36.04,61600.0
2023-04-24 14:10:00,36.04,36.04,36.04,36.04,10000.0,36.04,36.04,36.04,36.04,10000.0
2023-04-24 14:15:00,36.04,36.06,36.02,36.04,100850.0,36.04,36.06,36.02,36.04,100850.0
2023-04-24 14:20:00,36.02,36.03,36.02,36.02,42500.0,36.02,36.03,36.02,36.02,42500.0
2023-04-24 14:25:00,36.01,36.03,36.01,36.02,40000.0,36.01,36.03,36.01,36.02,40000.0
2023-04-24 14:30:00,36.02,36.02,35.99,36.01,106550.0,36.02,36.02,35.99,36.01,106550.0
2023-04-24 14:35:00,36.02,36.02,35.99,35.99,25000.0,36.02,36.02,35.99,35.99,25000.0
2023-04-24 14:40:00,35.99,36.0,35.99,35.99,50000.0,35.99,36.0,35.99,35.99,50000.0
2023-04-24 14:45:00,35.94,35.97,35.92,35.93,45700.0,35.94,35.97,35.92,35.93,45700.0
2023-04-24 14:50:00,35.96,36.0,35.93,35.93,97650.0,35.96,36.0,35.93,35.93,97650.0
2023-04-24 14:55:00,35.97,35.99,35.97,35.99,32500.0,35.97,35.99,35.97,35.99,32500.0
2023-04-24 15:00:00,36.0,36.0,35.99,36.0,25000.0,36.0,36.0,35.99,36.0,25000.0
2023-04-24 15:05:00,36.01,36.01,36.01,36.01,15000.0,36.01,36.01,36.01,36.01,15000.0
2023-04-24 15:10:00,36.01,36.03,36.01,36.02,25000.0,36.01,36.03,36.01,36.02,25000.0
2023-04-24 15:15:00,36.02,36.02,36.0,36.0,42300.0,36.02,36.02,36.0,36.0,42300.0
2023-04-24 15:20:00,36.01,36.01,36.0,36.0,10450.0,36.01,36.01,36.0,36.0,10450.0
2023-04-24 15:25:00,36.0,36.03,36.0,36.02,75400.0,36.0,36.03,36.0,36.02,75400.0
2023-04-24 15:30:00,36.03,36.03,36.03,36.03,10000.0,36.03,36.03,36.03,36.03,10000.0
2023-04-24 15:35:00,36.05,36.05,36.01,36.02,70000.0,36.05,36.05,36.01,36.02,70000.0
2023-04-24 15:40:00,36.02,36.03,36.0,36.0,55000.0,36.02,36.03,36.0,36.0,55000.0
2023-04-24 15:45:00,36.02,36.03,36.0,36.03,69300.0,36.02,36.03,36.0,36.03,69300.0
2023-04-24 15:50:00,36.02,36.02,36.0,36.0,108400.0,36.02,36.02,36.0,36.0,108400.0
2023-04-24 15:55:00,36.0,36.01,35.93,35.94,374150.0,36.0,36.01,35.93,35.94,374150.0
2023-04-25 09:30:00,35.92,36.03,35.92,36.02,179400.0,35.92,36.03,35.92,36.02,179400.0
2023-04-25 09:35:00,36.0,36.0,35.91,35.99,112300.0,36.0,36.0,35.91,35.99,112300.0
2023-04-25 09:40:00,36.03,36.12,36.01,36.12,89500.0,36.03,36.12,36.01,36.12,89500.0
2023-04-25 09:45:00,36.1,36.13,36.02,36.05,63750.0,36.1,36.13,36.02,36.05,63750.0
2023-04-25 09:50:00,36.07,36.17,36.06,36.17,26950.0,36.07,36.17,36.06,36.17,26950.0
2023-04-25 09:55:00,36.18,36.3,36.12,36.3,115250.0,36.18,36.3,36.12,36.3,115250.0
2023-04-25 10:00:00,36.32,36.34,36.16,36.24,50000.0,36.32,36.34,36.16,36.24,50000.0
2023-04-25 10:05:00,36.2,36.2,36.15,36.15,28000.0,36.2,36.2,36.15,36.15,28000.0
2023-04-25 10:10:00,36.12,36.17,36.08,36.17,57750.0,36.12,36.17,36.08,36.17,57750.0
2023-04-25 10:15:00,36.14,36.16,36.13,36.13,67500.0,36.14,36.16,36.13,36.13,67500.0
2023-04-25 10:20:00,36.12,36.13,36.12,36.13,39250.0,36.12,36.13,36.12,36.13,39250.0
2023-04-25 10:25:00,36.03,36.05,35.99,35.99,80050.0,36.03,36.05,35.99,35.99,80050.0
2023-04-25 10:30:00,35.97,36.06,35.97,36.05,35650.0,35.97,36.06,35.97,36.05,35650.0
2023-04-25 10:35:00,36.06,36.06,36.06,36.06,10000.0,36.06,36.06,36.06,36.06,10000.0
2023-04-25 10:40:00,36.08,36.1,36.08,36.1,29750.0,36.08,36.1,36.08,36.1,29750.0
2023-04-25 10:45:00,36.11,36.13,36.1,36.11,25000.0,36.11,36.13,36.1,36.11,25000.0
2023-04-25 10:50:00,36.11,36.11,35.98,36.04,66100.0,36.11,36.11,35.98,36.04,66100.0
2023-04-25 10:55:00,36.06,36.06,36.06,36.06,20000.0,36.06,36.06,36.06,36.06,20000.0
2023-04-25 11:00:00,36.06,36.08,36.04,36.06,50000.0,36.06,36.08,36.04,36.06,50000.0
2023-04-25 11:05:00,36.06,36.09,36.04,36.09,71000.0,36.06,36.09,36.04,36.09,71000.0
2023-04-25 11:10:00,36.11,36.13,36.07,36.07,58400.0,36.11,36.13,36.07,36.07,58400.0
2023-04-25 11:15:00,36.04,36.04,36.02,36.03,32650.0,36.04,36.04,36.02,36.03,32650.0
2023-04-25 11:20:00,36.06,36.06,36.01,36.01,76200.0,36.06,36.06,36.01,36.01,76200.0
2023-04-25 11:25:00,35.99,36.01,35.98,35.99,90500.0,35.99,36.01,35.98,35.99,90500.0
2023-04-25 11:30:00,35.97,36.0,35.97,35.98,33050.0,35.97,36.0,35.97,35.98,33050.0
2023-04-25 11:35:00,35.96,35.98,35.96,35.96,20100.0,35.96,35.98,35.96,35.96,20100.0
2023-04-25 11:40:00,35.97,35.98,35.95,35.95,17300.0,35.97,35.98,35.95,35.95,17300.0
2023-04-25 11:45:00,35.98,35.98,35.95,35.96,45000.0,35.98,35.98,35.95,35.96,45000.0
2023-04-25 11:50:00,35.94,35.94,35.92,35.92,30000.0,35.94,35.94,35.92,35.92,30000.0
2023-04-25 11:55:00,35.92,35.92,35.87,35.87,35000.0,35.92,35.92,35.87,35.87,35000.0
2023-04-25 12:00:00,35.89,35.9,35.87,35.9,45000.0,35.89,35.9,35.87,35.9,45000.0
2023-04-25 12:05:00,35.89,35.9,35.86,35.9,97300.0,35.89,35.9,35.86,35.9,97300.0
2023-04-25 12:10:00,35.92,35.93,35.92,35.92,40100.0,35.92,35.93,35.92,35.92,40100.0
2023-04-25 12:15:00,35.94,35.94,35.92,35.93,27500.0,35.94,35.94,35.92,35.93,27500.0
2023-04-25 12:20:00,35.94,36.01,35.94,36.01,27500.0,35.94,36.01,35.94,36.01,27500.0
2023-04-25 12:25:00,35.97,35.98,35.97,35.97,20250.0,35.97,35.98,35.97,35.97,20250.0
2023-04-25 12:30:00,35.96,35.97,35.95,35.95,132150.0,35.96,35.97,35.95,35.95,132150.0
2023-04-25 12:35:00,35.93,35.93,35.91,35.91,20000.0,35.93,35.93,35.91,35.91,20000.0
2023-04-25 12:40:00,35.91,35.95,35.91,35.93,99300.0,35.91,35.95,35.91,35.93,99300.0
2023-04-25 12:45:00,35.9,35.9,35.86,35.88,108200.0,35.9,35.9,35.86,35.88,108200.0
2023-04-25 12:50:00,35.88,35.91,35.86,35.88,171800.0,35.88,35.91,35.86,35.88,171800.0
2023-04-25 12:55:00,35.88,35.93,35.88,35.93,50000.0,35.88,35.93,35.88,35.93,50000.0
2023-04-25 13:00:00,35.94,35.94,35.94,35.94,20000.0,35.94,35.94,35.94,35.94,20000.0
2023-04-25 13:05:00,35.93,35.98,35.93,35.95,87800.0,35.93,35.98,35.93,35.95,87800.0
2023-04-25 13:10:00,35.95,35.95,35.9,35.93,31450.0,35.95,35.95,35.9,35.93,31450.0
2023-04-25 13:15:00,35.9,35.95,35.89,35.94,92150.0,35.9,35.95,35.89,35.94,92150.0
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 13:25:00,35.95,35.95,35.95,35.95,0.0,35.95,35.95,35.95,35.95,0.0
2023-04-25 13:30:00,35.94,35.96,35.94,35.96,77550.0,35.94,35.96,35.94,35.96,77550.0
2023-04-25 13:35:00,35.96,35.98,35.96,35.98,31300.0,35.96,35.98,35.96,35.98,31300.0
2023-04-25 13:40:00,35.97,35.97,35.95,35.95,20000.0,35.97,35.97,35.95,35.95,20000.0
2023-04-25 13:45:00,35.92,35.92,35.89,35.92,91550.0,35.92,35.92,35.89,35.92,91550.0
2023-04-25 13:50:00,35.9,35.93,35.89,35.93,55000.0,35.9,35.93,35.89,35.93,55000.0
2023-04-25 13:55:00,35.92,35.92,35.91,35.92,25000.0,35.92,35.92,35.91,35.92,25000.0
2023-04-25 14:00:00,35.93,35.98,35.93,35.93,94900.0,35.93,35.98,35.93,35.93,94900.0
2023-04-25 14:05:00,35.94,35.94,35.94,35.94,5000.0,35.94,35.94,35.94,35.94,5000.0
2023-04-25 14:10:00,35.93,35.93,35.9,35.9,75700.0,35.93,35.93,35.9,35.9,75700.0
2023-04-25 14:15:00,35.9,35.92,35.88,35.89,114550.0,35.9,35.92,35.88,35.89,114550.0
2023-04-25 14:20:00,35.89,35.91,35.89,35.91,17250.0,35.89,35.91,35.89,35.91,17250.0
2023-04-25 14:25:00,35.9,35.9,35.89,35.89,20000.0,35.9,35.9,35.89,35.89,20000.0
2023-04-25 14:30:00,35.89,35.89,35.88,35.88,35000.0,35.89,35.89,35.88,35.88,35000.0
2023-04-25 14:35:00,35.9,35.9,35.89,35.9,52500.0,35.9,35.9,35.89,35.9,52500.0
2023-04-25 14:40:00,35.88,35.88,35.87,35.87,108600.0,35.88,35.88,35.87,35.87,108600.0
2023-04-25 14:45:00,35.85,35.85,35.83,35.84,45000.0,35.85,35.85,35.83,35.84,45000.0
2023-04-25 14:50:00,35.84,35.84,35.8,35.8,48650.0,35.84,35.84,35.8,35.8,48650.0
2023-04-25 14:55:00,35.8,35.82,35.8,35.8,82600.0,35.8,35.82,35.8,35.8,82600.0
2023-04-25 15:00:00,35.83,35.86,35.83,35.83,25000.0,35.83,35.86,35.83,35.83,25000.0
2023-04-25 15:05:00,35.83,35.83,35.81,35.82,45000.0,35.83,35.83,35.81,35.82,45000.0
2023-04-25 15:10:00,35.8,35.83,35.79,35.83,60000.0,35.8,35.83,35.79,35.83,60000.0
2023-04-25 15:15:00,35.83,35.86,35.83,35.86,20000.0,35.83,35.86,35.83,35.86,20000.0
2023-04-25 15:20:00,35.85,35.85,35.84,35.85,50000.0,35.85,35.85,35.84,35.85,50000.0
2023-04-25 15:25:00,35.84,35.84,35.8,35.83,156450.0,35.84,35.84,35.8,35.83,156450.0
2023-04-25 15:30:00,35.81,35.85,35.81,35.81,65400.0,35.81,35.85,35.81,35.81,65400.0
2023-04-25 15:35:00,35.82,35.82,35.77,35.78,175100.0,35.82,35.82,35.77,35.78,175100.0
2023-04-25 15:40:00,35.78,35.8,35.76,35.76,185550.0,35.78,35.8,35.76,35.76,185550.0
2023-04-25 15:45:00,35.76,35.79,35.73,35.73,208850.0,35.76,35.79,35.73,35.73,208850.0
2023-04-25 15:50:00,35.73,35.74,35.64,35.65,279000.0,35.73,35.74,35.64,35.65,279000.0
2023-04-25 15:55:00,35.65,35.7,35.61,35.62,641050.0,35.65,35.7,35.61,35.62,641050.0
2023-04-26 09:30:00,38.36,38.98,38.36,38.89,1488650.0,38.36,38.98,38.36,38.89,1488650.0
2023-04-26 09:35:00,38.92,39.38,38.67,39.3,1463150.0,38.92,39.38,38.67,39.3,1463150.0
2023-04-26 09:40:00,39.33,39.45,39.0,39.22,1351100.0,39.33,39.45,39.0,39.22,1351100.0
2023-04-26 09:45:00,39.28,39.69,39.28,39.68,1246400.0,39.28,39.69,39.28,39.68,1246400.0
2023-04-26 09:50:00,39.68,39.98,39.68,39.98,1472800.0,39.68,39.98,39.68,39.98,1472800.0
2023-04-26 09:55:00,39.98,40.21,39.9,40.12,1865200.0,39.98,40.21,39.9,40.12,1865200.0
2023-04-26 10:00:00,40.18,40.8,40.18,40.8,1818050.0,40.18,40.8,40.18,40.8,1818050.0
2023-04-26 10:05:00,40.77,40.95,40.53,40.55,1824350.0,40.77,40.95,40.53,40.55,1824350.0
2023-04-26 10:10:00,40.55,40.6,40.22,40.41,1826300.0,40.55,40.6,40.22,40.41,1826300.0
2023-04-26 10:15:00,40.44,40.49,40.28,40.4,745500.0,40.44,40.49,40.28,40.4,745500.0
2023-04-26 10:20:00,40.4,40.5,40.07,40.09,962600.0,40.4,40.5,40.07,40.09,962600.0
2023-04-26 10:25:00,40.08,40.37,40.08,40.36,1095550.0,40.08,40.37,40.08,40.36,1095550.0
2023-04-26 10:30:00,40.37,40.62,40.29,40.62,401600.0,40.37,40.62,40.29,40.62,401600.0
2023-04-26 10:35:00,40.62,40.62,40.47,40.47,245550.0,40.62,40.62,40.47,40.47,245550.0
2023-04-26 10:40:00,40.46,40.56,40.35,40.48,307950.0,40.46,40.56,40.35,40.48,307950.0
2023-04-26 10:45:00,40.49,40.72,40.49,40.67,492250.0,40.49,40.72,40.49,40.67,492250.0
2023-04-26 10:50:00,40.69,40.77,40.47,40.74,632650.0,40.69,40.77,40.47,40.74,632650.0
2023-04-26 10:55:00,40.71,40.82,40.71,40.77,410350.0,40.71,40.82,40.71,40.77,410350.0
2023-04-26 11:00:00,40.79,40.84,40.69,40.78,415000.0,40.79,40.84,40.69,40.78,415000.0
2023-04-26 11:05:00,40.79,40.81,40.65,40.65,429150.0,40.79,40.81,40.65,40.65,429150.0
2023-04-26 11:10:00,40.65,40.73,40.65,40.7,405600.0,40.65,40.73,40.65,40.7,405600.0
2023-04-26 11:15:00,40.7,40.8,40.68,40.8,409550.0,40.7,40.8,40.68,40.8,409550.0
2023-04-26 11:20:00,40.82,40.82,40.63,40.73,475750.0,40.82,40.82,40.63,40.73,475750.0
2023-04-26 11:25:00,40.71,40.71,40.59,40.63,426300.0,40.71,40.71,40.59,40.63,426300.0
2023-04-26 11:30:00,40.65,40.74,40.56,40.73,286250.0,40.65,40.74,40.56,40.73,286250.0
2023-04-26 11:35:00,40.73,40.78,40.7,40.77,203700.0,40.73,40.78,40.7,40.77,203700.0
2023-04-26 11:40:00,40.75,40.9,40.75,40.86,407800.0,40.75,40.9,40.75,40.86,407800.0
2023-04-26 11:45:00,40.84,40.87,40.73,40.78,454650.0,40.84,40.87,40.73,40.78,454650.0
2023-04-26 11:50:00,40.78,40.78,40.71,40.74,125050.0,40.78,40.78,40.71,40.74,125050.0
2023-04-26 11:55:00,40.75,40.84,40.75,40.77,195000.0,40.75,40.84,40.75,40.77,195000.0
2023-04-26 12:00:00,40.75,40.82,40.75,40.82,180000.0,40.75,40.82,40.75,40.82,180000.0
2023-04-26 12:05:00,40.82,40.95,40.82,40.88,189500.0,40.82,40.95,40.82,40.88,189500.0
2023-04-26 12:10:00,40.88,40.92,40.86,40.89,311500.0,40.88,40.92,40.86,40.89,311500.0
2023-04-26 12:15:00,40.88,40.9,40.76,40.78,193100.0,40.88,40.9,40.76,40.78,193100.0
2023-04-26 12:20:00,40.76,40.79,40.74,40.77,190250.0,40.76,40.79,40.74,40.77,190250.0
2023-04-26 12:25:00,40.76,40.79,40.72,40.73,119650.0,40.76,40.79,40.72,40.73,119650.0
2023-04-26 12:30:00,40.72,40.87,40.68,40.76,235100.0,40.72,40.87,40.68,40.76,235100.0
2023-04-26 12:35:00,40.74,40.86,40.74,40.83,75850.0,40.74,40.86,40.74,40.83,75850.0
2023-04-26 12:40:00,40.83,40.85,40.82,40.83,75650.0,40.83,40.85,40.82,40.83,75650.0
2023-04-26 12:45:00,40.84,40.84,40.8,40.83,59000.0,40.84,40.84,40.8,40.83,59000.0
2023-04-26 12:50:00,40.79,40.84,40.76,40.82,125000.0,40.79,40.84,40.76,40.82,125000.0
2023-04-26 12:55:00,40.8,40.83,40.78,40.81,107250.0,40.8,40.83,40.78,40.81,107250.0
2023-04-26 13:00:00,40.8,40.82,40.76,40.78,70000.0,40.8,40.82,40.76,40.78,70000.0
2023-04-26 13:05:00,40.76,40.82,40.74,40.77,165000.0,40.76,40.82,40.74,40.77,165000.0
2023-04-26 13:10:00,40.77,40.81,40.77,40.78,109950.0,40.77,40.81,40.77,40.78,109950.0
2023-04-26 13:15:00,40.75,40.77,40.73,40.75,108300.0,40.75,40.77,40.73,40.75,108300.0
2023-04-26 13:20:00,40.71,40.73,40.68,40.69,60000.0,40.71,40.73,40.68,40.69,60000.0
2023-04-26 13:25:00,40.68,40.68,40.62,40.64,209950.0,40.68,40.68,40.62,40.64,209950.0
2023-04-26 13:30:00,40.63,40.69,40.62,40.68,127500.0,40.63,40.69,40.62,40.68,127500.0
2023-04-26 13:35:00,40.65,40.65,40.6,40.61,103500.0,40.65,40.65,40.6,40.61,103500.0
2023-04-26 13:40:00,40.58,40.64,40.57,40.63,43150.0,40.58,40.64,40.57,40.63,43150.0
2023-04-26 13:45:00,40.6,40.63,40.55,40.58,105000.0,40.6,40.63,40.55,40.58,105000.0
2023-04-26 13:50:00,40.58,40.6,40.58,40.59,105000.0,40.58,40.6,40.58,40.59,105000.0
2023-04-26 13:55:00,40.61,40.61,40.52,40.54,127850.0,40.61,40.61,40.52,40.54,127850.0
2023-04-26 14:00:00,40.55,40.66,40.55,40.66,70400.0,40.55,40.66,40.55,40.66,70400.0
2023-04-26 14:05:00,40.68,40.7,40.65,40.68,119250.0,40.68,40.7,40.65,40.68,119250.0
2023-04-26 14:10:00,40.67,40.68,40.63,40.68,40000.0,40.67,40.68,40.63,40.68,40000.0
2023-04-26 14:15:00,40.65,40.65,40.59,40.65,108150.0,40.65,40.65,40.59,40.65,108150.0
2023-04-26 14:20:00,40.64,40.75,40.64,40.67,87050.0,40.64,40.75,40.64,40.67,87050.0
2023-04-26 14:25:00,40.67,40.71,40.67,40.69,45000.0,40.67,40.71,40.67,40.69,45000.0
2023-04-26 14:30:00,40.68,40.72,40.66,40.72,90300.0,40.68,40.72,40.66,40.72,90300.0
2023-04-26 14:35:00,40.68,40.7,40.66,40.7,91800.0,40.68,40.7,40.66,40.7,91800.0
2023-04-26 14:40:00,40.69,40.7,40.67,40.69,37500.0,40.69,40.7,40.67,40.69,37500.0
2023-04-26 14:45:00,40.64,40.65,40.62,40.62,77150.0,40.64,40.65,40.62,40.62,77150.0
2023-04-26 14:50:00,40.62,40.65,40.6,40.6,143500.0,40.62,40.65,40.6,40.6,143500.0
2023-04-26 14:55:00,40.61,40.64,40.6,40.63,114050.0,40.61,40.64,40.6,40.63,114050.0
2023-04-26 15:00:00,40.61,40.61,40.39,40.42,358100.0,40.61,40.61,40.39,40.42,358100.0
2023-04-26 15:05:00,40.42,40.44,40.4,40.43,161050.0,40.42,40.44,40.4,40.43,161050.0
2023-04-26 15:10:00,40.43,40.43,40.38,40.38,294200.0,40.43,40.43,40.38,40.38,294200.0
2023-04-26 15:15:00,40.38,40.38,40.29,40.29,233000.0,40.38,40.38,40.29,40.29,233000.0
2023-04-26 15:20:00,40.26,40.27,40.18,40.24,250400.0,40.26,40.27,40.18,40.24,250400.0
2023-04-26 15:25:00,40.22,40.35,40.22,40.32,225200.0,40.22,40.35,40.22,40.32,225200.0
2023-04-26 15:30:00,40.34,40.38,40.27,40.31,286750.0,40.34,40.38,40.27,40.31,286750.0
2023-04-26 15:35:00,40.29,40.3,40.21,40.22,355600.0,40.29,40.3,40.21,40.22,355600.0
2023-04-26 15:40:00,40.2,40.2,40.06,40.09,536700.0,40.2,40.2,40.06,40.09,536700.0
2023-04-26 15:45:00,40.09,40.17,40.09,40.16,324300.0,40.09,40.17,40.09,40.16,324300.0
2023-04-26 15:50:00,40.15,40.15,40.02,40.08,666400.0,40.15,40.15,40.02,40.08,666400.0
2023-04-26 15:55:00,40.08,40.32,40.07,40.21,1885900.0,40.08,40.32,40.07,40.21,1885900.0
2023-04-27 09:30:00,40.3,40.3,40.3,40.3,0.0,40.3,40.3,40.3,40.3,0.0
2023-04-27 09:35:00,40.52,40.6,40.23,40.23,488850.0,40.52,40.6,40.23,40.23,488850.0
2023-04-27 09:40:00,40.3,40.36,40.24,40.32,204900.0,40.3,40.36,40.24,40.32,204900.0
2023-04-27 09:45:00,40.33,40.4,40.18,40.22,266750.0,40.33,40.4,40.18,40.22,266750.0
2023-04-27 09:50:00,40.24,40.32,40.19,40.19,54950.0,40.24,40.32,40.19,40.19,54950.0
2023-04-27 09:55:00,40.2,40.2,39.96,39.96,216000.0,40.2,40.2,39.96,39.96,216000.0
2023-04-27 10:00:00,40.02,40.23,40.01,40.09,305900.0,40.02,40.23,40.01,40.09,305900.0
2023-04-27 10:05:00,40.06,40.19,40.0,40.19,70900.0,40.06,40.19,40.0,40.19,70900.0
2023-04-27 10:10:00,40.12,40.15,40.12,40.12,37500.0,40.12,40.15,40.12,40.12,37500.0
2023-04-27 10:15:00,40.11,40.15,39.96,39.96,90450.0,40.11,40.15,39.96,39.96,90450.0
2023-04-27 10:20:00,39.97,40.02,39.97,39.99,58650.0,39.97,40.02,39.97,39.99,58650.0
2023-04-27 10:25:00,39.99,39.99,39.95,39.96,46500.0,39.99,39.99,39.95,39.96,46500.0
2023-04-27 10:30:00,39.95,39.95,39.92,39.94,68200.0,39.95,39.95,39.92,39.94,68200.0
2023-04-27 10:35:00,39.95,40.1,39.95,40.1,101300.0,39.95,40.1,39.95,40.1,101300.0
2023-04-27 10:40:00,40.12,40.15,40.08,40.11,80000.0,40.12,40.15,40.08,40.11,80000.0
2023-04-27 10:45:00,40.14,40.14,40.13,40.14,30000.0,40.14,40.14,40.13,40.14,30000.0
2023-04-27 10:50:00,40.15,40.15,40.09,40.11,81500.0,40.15,40.15,40.09,40.11,81500.0
2023-04-27 10:55:00,40.11,40.15,40.11,40.15,37950.0,40.11,40.15,40.11,40.15,37950.0
2023-04-27 11:00:00,40.13,40.17,40.13,40.17,16200.0,40.13,40.17,40.13,40.17,16200.0
2023-04-27 11:05:00,40.16,40.16,40.16,40.16,5000.0,40.16,40.16,40.16,40.16,5000.0
2023-04-27 11:10:00,40.14,40.15,40.13,40.15,45000.0,40.14,40.15,40.13,40.15,45000.0
2023-04-27 11:15:00,40.18,40.18,40.15,40.15,25150.0,40.18,40.18,40.15,40.15,25150.0
2023-04-27 11:20:00,40.17,40.2,40.17,40.2,10000.0,40.17,40.2,40.17,40.2,10000.0
2023-04-27 11:25:00,40.22,40.26,40.21,40.24,102400.0,40.22,40.26,40.21,40.24,102400.0
2023-04-27 11:30:00,40.3,40.33,40.28,40.31,35000.0,40.3,40.33,40.28,40.31,35000.0
2023-04-27 11:35:00,40.33,40.38,40.32,40.35,81250.0,40.33,40.38,40.32,40.35,81250.0
2023-04-27 11:40:00,40.35,40.44,40.33,40.41,95000.0,40.35,40.44,40.33,40.41,95000.0
2023-04-27 11:45:00,40.42,40.44,40.39,40.44,85000.0,40.42,40.44,40.39,40.44,85000.0
2023-04-27 11:50:00,40.41,40.45,40.41,40.45,10000.0,40.41,40.45,40.41,40.45,10000.0
2023-04-27 11:55:00,40.43,40.45,40.43,40.44,45000.0,40.43,40.45,40.43,40.44,45000.0
2023-04-27 12:00:00,40.44,40.44,40.4,40.42,75000.0,40.44,40.44,40.4,40.42,75000.0
2023-04-27 12:05:00,40.41,40.41,40.37,40.37,70000.0,40.41,40.41,40.37,40.37,70000.0
2023-04-27 12:10:00,40.35,40.36,40.28,40.29,55000.0,40.35,40.36,40.28,40.29,55000.0
2023-04-27 12:15:00,40.34,40.35,40.33,40.35,30000.0,40.34,40.35,40.33,40.35,30000.0
2023-04-27 12:20:00,40.36,40.36,40.32,40.34,85050.0,40.36,40.36,40.32,40.34,85050.0
2023-04-27 12:25:00,40.33,40.33,40.31,40.31,30000.0,40.33,40.33,40.31,40.31,30000.0
2023-04-27 12:30:00,40.3,40.34,40.3,40.3,115200.0,40.3,40.34,40.3,40.3,115200.0
2023-04-27 12:35:00,40.32,40.35,40.32,40.34,25000.0,40.32,40.35,40.32,40.34,25000.0
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 12:45:00,40.36,40.36,40.36,40.36,0.0,40.36,40.36,40.36,40.36,0.0
2023-04-27 12:50:00,40.48,40.52,40.48,40.51,97900.0,40.48,40.52,40.48,40.51,97900.0
2023-04-27 12:55:00,40.48,40.48,40.44,40.48,50950.0,40.48,40.48,40.44,40.48,50950.0
2023-04-27 13:00:00,40.52,40.54,40.52,40.52,32950.0,40.52,40.54,40.52,40.52,32950.0
2023-04-27 13:05:00,40.51,40.54,40.51,40.54,39900.0,40.51,40.54,40.51,40.54,39900.0
2023-04-27 13:10:00,40.53,40.55,40.53,40.55,25000.0,40.53,40.55,40.53,40.55,25000.0
2023-04-27 13:15:00,40.56,40.58,40.56,40.58,48250.0,40.56,40.58,40.56,40.58,48250.0
2023-04-27 13:20:00,40.59,40.6,40.59,40.6,138900.0,40.59,40.6,40.59,40.6,138900.0
2023-04-27 13:25:00,40.61,40.66,40.61,40.64,90000.0,40.61,40.66,40.61,40.64,90000.0
2023-04-27 13:30:00,40.66,40.66,40.61,40.61,94400.0,40.66,40.66,40.61,40.61,94400.0
2023-04-27 13:35:00,40.59,40.6,40.53,40.53,95500.0,40.59,40.6,40.53,40.53,95500.0
2023-04-27 13:40:00,40.52,40.56,40.52,40.56,61500.0,40.52,40.56,40.52,40.56,61500.0
2023-04-27 13:45:00,40.54,40.57,40.54,40.55,64400.0,40.54,40.57,40.54,40.55,64400.0
2023-04-27 13:50:00,40.57,40.61,40.55,40.59,45000.0,40.57,40.61,40.55,40.59,45000.0
2023-04-27 13:55:00,40.61,40.61,40.56,40.56,55600.0,40.61,40.61,40.56,40.56,55600.0
2023-04-27 14:00:00,40.58,40.58,40.57,40.57,40000.0,40.58,40.58,40.57,40.57,40000.0
2023-04-27 14:05:00,40.56,40.58,40.55,40.57,85000.0,40.56,40.58,40.55,40.57,85000.0
2023-04-27 14:10:00,40.57,40.58,40.55,40.55,44000.0,40.57,40.58,40.55,40.55,44000.0
2023-04-27 14:15:00,40.57,40.58,40.53,40.57,139900.0,40.57,40.58,40.53,40.57,139900.0
2023-04-27 14:20:00,40.57,40.57,40.53,40.54,35650.0,40.57,40.57,40.53,40.54,35650.0
2023-04-27 14:25:00,40.55,40.58,40.54,40.57,48650.0,40.55,40.58,40.54,40.57,48650.0
2023-04-27 14:30:00,40.57,40.6,40.55,40.6,69000.0,40.57,40.6,40.55,40.6,69000.0
2023-04-27 14:35:00,40.58,40.64,40.58,40.64,51100.0,40.58,40.64,40.58,40.64,51100.0
2023-04-27 14:40:00,40.65,40.66,40.65,40.66,15000.0,40.65,40.66,40.65,40.66,15000.0
2023-04-27 14:45:00,40.69,40.7,40.68,40.69,60000.0,40.69,40.7,40.68,40.69,60000.0
2023-04-27 14:50:00,40.68,40.69,40.67,40.68,49000.0,40.68,40.69,40.67,40.68,49000.0
2023-04-27 14:55:00,40.69,40.69,40.65,40.68,83800.0,40.69,40.69,40.65,40.68,83800.0
2023-04-27 15:00:00,40.67,40.67,40.65,40.65,18400.0,40.67,40.67,40.65,40.65,18400.0
2023-04-27 15:05:00,40.65,40.65,40.62,40.62,15100.0,40.65,40.65,40.62,40.62,15100.0
2023-04-27 15:10:00,40.61,40.62,40.61,40.61,105300.0,40.61,40.62,40.61,40.61,105300.0
2023-04-27 15:15:00,40.62,40.66,40.62,40.65,49700.0,40.62,40.66,40.62,40.65,49700.0
2023-04-27 15:20:00,40.66,40.67,40.65,40.67,42900.0,40.66,40.67,40.65,40.67,42900.0
2023-04-27 15:25:00,40.68,40.68,40.66,40.67,35000.0,40.68,40.68,40.66,40.67,35000.0
2023-04-27 15:30:00,40.66,40.69,40.66,40.69,57600.0,40.66,40.69,40.66,40.69,57600.0
2023-04-27 15:35:00,40.67,40.71,40.67,40.7,148350.0,40.67,40.71,40.67,40.7,148350.0
2023-04-27 15:40:00,40.66,40.68,40.64,40.66,153700.0,40.66,40.68,40.64,40.66,153700.0
2023-04-27 15:45:00,40.69,40.76,40.68,40.74,236300.0,40.69,40.76,40.68,40.74,236300.0
2023-04-27 15:50:00,40.73,40.74,40.71,40.72,186450.0,40.73,40.74,40.71,40.72,186450.0
2023-04-27 15:55:00,40.71,40.75,40.66,40.75,681400.0,40.71,40.75,40.66,40.75,681400.0
2023-04-28 09:30:00,40.52,40.52,40.52,40.52,0.0,40.52,40.52,40.52,40.52,0.0
2023-04-28 09:35:00,40.62,40.69,40.59,40.62,232900.0,40.62,40.69,40.59,40.62,232900.0
2023-04-28 09:40:00,40.61,40.64,40.52,40.54,157950.0,40.61,40.64,40.52,40.54,157950.0
2023-04-28 09:45:00,40.57,40.62,40.57,40.59,68750.0,40.57,40.62,40.57,40.59,68750.0
2023-04-28 09:50:00,40.63,40.66,40.63,40.65,36450.0,40.63,40.66,40.63,40.65,36450.0
2023-04-28 09:55:00,40.66,40.8,40.66,40.8,76800.0,40.66,40.8,40.66,40.8,76800.0
2023-04-28 10:00:00,40.75,40.85,40.73,40.85,98450.0,40.75,40.85,40.73,40.85,98450.0
2023-04-28 10:05:00,40.87,40.99,40.87,40.94,384350.0,40.87,40.99,40.87,40.94,384350.0
2023-04-28 10:10:00,40.95,41.02,40.92,41.02,117800.0,40.95,41.02,40.92,41.02,117800.0
2023-04-28 10:15:00,41.04,41.1,41.03,41.03,180150.0,41.04,41.1,41.03,41.03,180150.0
2023-04-28 10:20:00,41.05,41.05,40.92,41.01,100650.0,41.05,41.05,40.92,41.01,100650.0
2023-04-28 10:25:00,41.03,41.03,40.96,40.96,52500.0,41.03,41.03,40.96,40.96,52500.0
2023-04-28 10:30:00,40.98,40.98,40.94,40.96,15000.0,40.98,40.98,40.94,40.96,15000.0
2023-04-28 10:35:00,40.94,40.97,40.9,40.97,79750.0,40.94,40.97,40.9,40.97,79750.0
2023-04-28 10:40:00,40.95,40.95,40.95,40.95,10000.0,40.95,40.95,40.95,40.95,10000.0
2023-04-28 10:45:00,40.93,41.02,40.93,41.02,129850.0,40.93,41.02,40.93,41.02,129850.0
2023-04-28 10:50:00,41.02,41.15,41.02,41.12,174300.0,41.02,41.15,41.02,41.12,174300.0
2023-04-28 10:55:00,41.13,41.13,41.01,41.02,100000.0,41.13,41.13,41.01,41.02,100000.0
2023-04-28 11:00:00,40.98,41.06,40.98,41.02,93300.0,40.98,41.06,40.98,41.02,93300.0
2023-04-28 11:05:00,41.04,41.04,41.02,41.04,55000.0,41.04,41.04,41.02,41.04,55000.0
2023-04-28 11:10:00,41.0,41.04,41.0,41.02,47500.0,41.0,41.04,41.0,41.02,47500.0
2023-04-28 11:15:00,40.99,41.02,40.99,41.01,45000.0,40.99,41.02,40.99,41.01,45000.0
2023-04-28 11:20:00,40.98,41.01,40.98,41.01,20000.0,40.98,41.01,40.98,41.01,20000.0
2023-04-28 11:25:00,41.0,41.0,41.0,41.0,5000.0,41.0,41.0,41.0,41.0,5000.0
2023-04-28 11:30:00,41.02,41.03,41.0,41.0,59850.0,41.02,41.03,41.0,41.0,59850.0
2023-04-28 11:35:00,41.01,41.01,41.01,41.01,5000.0,41.01,41.01,41.01,41.01,5000.0
2023-04-28 11:40:00,40.96,41.01,40.96,41.01,36450.0,40.96,41.01,40.96,41.01,36450.0
2023-04-28 11:45:00,41.01,41.01,41.01,41.01,5000.0,41.01,41.01,41.01,41.01,5000.0
2023-04-28 11:50:00,40.99,41.02,40.99,41.02,15000.0,40.99,41.02,40.99,41.02,15000.0
2023-04-28 11:55:00,40.99,41.0,40.99,41.0,30050.0,40.99,41.0,40.99,41.0,30050.0
2023-04-28 12:00:00,40.99,40.99,40.99,40.99,5950.0,40.99,40.99,40.99,40.99,5950.0
2023-04-28 12:05:00,41.0,41.0,41.0,41.0,10000.0,41.0,41.0,41.0,41.0,10000.0
2023-04-28 12:10:00,41.02,41.06,41.02,41.04,121850.0,41.02,41.06,41.02,41.04,121850.0
2023-04-28 12:15:00,41.0,41.02,41.0,41.02,23700.0,41.0,41.02,41.0,41.02,23700.0
2023-04-28 12:20:00,41.0,41.01,40.98,41.01,45000.0,41.0,41.01,40.98,41.01,45000.0
2023-04-28 12:25:00,40.97,41.03,40.97,40.98,29500.0,40.97,41.03,40.97,40.98,29500.0
2023-04-28 12:30:00,40.98,41.03,40.97,40.97,70000.0,40.98,41.03,40.97,40.97,70000.0
2023-04-28 12:35:00,40.97,40.97,40.96,40.96,20000.0,40.97,40.97,40.96,40.96,20000.0
2023-04-28 12:40:00,41.0,41.02,41.0,41.02,10000.0,41.0,41.02,41.0,41.02,10000.0
2023-04-28 12:45:00,41.02,41.04,41.02,41.04,40000.0,41.02,41.04,41.02,41.04,40000.0
2023-04-28 12:50:00,41.02,41.04,41.02,41.03,16250.0,41.02,41.04,41.02,41.03,16250.0
2023-04-28 12:55:00,41.05,41.06,41.05,41.06,15000.0,41.05,41.06,41.05,41.06,15000.0
2023-04-28 13:00:00,41.07,41.12,41.06,41.12,175200.0,41.07,41.12,41.06,41.12,175200.0
2023-04-28 13:05:00,41.14,41.16,41.14,41.16,10000.0,41.14,41.16,41.14,41.16,10000.0
2023-04-28 13:10:00,41.2,41.25,41.19,41.25,108450.0,41.2,41.25,41.19,41.25,108450.0
2023-04-28 13:15:00,41.26,41.26,41.2,41.2,78300.0,41.26,41.26,41.2,41.2,78300.0
2023-04-28 13:20:00,41.2,41.22,41.19,41.19,50000.0,41.2,41.22,41.19,41.19,50000.0
2023-04-28 13:25:00,41.22,41.23,41.2,41.21,25000.0,41.22,41.23,41.2,41.21,25000.0
2023-04-28 13:30:00,41.22,41.22,41.21,41.22,56600.0,41.22,41.22,41.21,41.22,56600.0
2023-04-28 13:35:00,41.22,41.24,41.22,41.22,30000.0,41.22,41.24,41.22,41.22,30000.0
2023-04-28 13:40:00,41.24,41.24,41.17,41.17,60000.0,41.24,41.24,41.17,41.17,60000.0
2023-04-28 13:45:00,41.18,41.18,41.18,41.18,5000.0,41.18,41.18,41.18,41.18,5000.0
2023-04-28 13:50:00,41.21,41.21,41.18,41.18,20000.0,41.21,41.21,41.18,41.18,20000.0
2023-04-28 13:55:00,41.2,41.21,41.16,41.21,185700.0,41.2,41.21,41.16,41.21,185700.0
2023-04-28 14:00:00,41.21,41.31,41.21,41.3,69550.0,41.21,41.31,41.21,41.3,69550.0
2023-04-28 14:05:00,41.32,41.38,41.31,41.38,51500.0,41.32,41.38,41.31,41.38,51500.0
2023-04-28 14:10:00,41.4,41.4,41.34,41.34,224800.0,41.4,41.4,41.34,41.34,224800.0
2023-04-28 14:15:00,41.38,41.42,41.38,41.38,63450.0,41.38,41.42,41.38,41.38,63450.0
2023-04-28 14:20:00,41.38,41.38,41.31,41.34,95000.0,41.38,41.38,41.31,41.34,95000.0
2023-04-28 14:25:00,41.36,41.38,41.36,41.38,20900.0,41.36,41.38,41.36,41.38,20900.0
2023-04-28 14:30:00,41.4,41.42,41.37,41.37,80600.0,41.4,41.42,41.37,41.37,80600.0
2023-04-28 14:35:00,41.38,41.4,41.36,41.36,42000.0,41.38,41.4,41.36,41.36,42000.0
2023-04-28 14:40:00,41.36,41.36,41.34,41.34,10000.0,41.36,41.36,41.34,41.34,10000.0
2023-04-28 14:45:00,41.37,41.37,41.31,41.31,60000.0,41.37,41.37,41.31,41.31,60000.0
2023-04-28 14:50:00,41.3,41.32,41.29,41.29,45000.0,41.3,41.32,41.29,41.29,45000.0
2023-04-28 14:55:00,41.28,41.29,41.27,41.27,40000.0,41.28,41.29,41.27,41.27,40000.0
2023-04-28 15:00:00,41.28,41.28,41.25,41.25,65000.0,41.28,41.28,41.25,41.25,65000.0
2023-04-28 15:05:00,41.23,41.29,41.23,41.24,103400.0,41.23,41.29,41.23,41.24,103400.0
2023-04-28 15:10:00,41.24,41.24,41.21,41.21,88500.0,41.24,41.24,41.21,41.21,88500.0
2023-04-28 15:15:00,41.23,41.23,41.22,41.22,50000.0,41.23,41.23,41.22,41.22,50000.0
2023-04-28 15:20:00,41.21,41.21,41.18,41.18,105000.0,41.21,41.21,41.18,41.18,105000.0
2023-04-28 15:25:00,41.17,41.18,41.14,41.15,58150.0,41.17,41.18,41.14,41.15,58150.0
2023-04-28 15:30:00,41.18,41.18,41.15,41.16,90700.0,41.18,41.18,41.15,41.16,90700.0
2023-04-28 15:35:00,41.14,41.18,41.14,41.18,60000.0,41.14,41.18,41.14,41.18,60000.0
2023-04-28 15:40:00,41.18,41.2,41.16,41.19,187900.0,41.18,41.2,41.16,41.19,187900.0
2023-04-28 15:45:00,41.18,41.25,41.17,41.25,91950.0,41.18,41.25,41.17,41.25,91950.0
2023-04-28 15:50:00,41.28,41.31,41.23,41.25,222300.0,41.28,41.31,41.23,41.25,222300.0
2023-04-28 15:55:00,41.25,41.38,41.23,41.37,653850.0,41.25,41.38,41.23,41.37,653850.0
2023-05-01 09:30:00,41.1,41.19,40.9,41.0,599100.0,41.1,41.19,40.9,41.0,599100.0
2023-05-01 09:35:00,40.99,41.06,40.92,41.06,212100.0,40.99,41.06,40.92,41.06,212100.0
2023-05-01 09:40:00,41.1,41.1,41.03,41.04,100300.0,41.1,41.1,41.03,41.04,100300.0
2023-05-01 09:45:00,41.09,41.12,41.07,41.1,87600.0,41.09,41.12,41.07,41.1,87600.0
2023-05-01 09:50:00,41.13,41.16,41.12,41.13,48200.0,41.13,41.16,41.12,41.13,48200.0
2023-05-01 09:55:00,41.1,41.11,41.03,41.07,140000.0,41.1,41.11,41.03,41.07,140000.0
2023-05-01 10:00:00,41.07,41.12,41.05,41.09,98500.0,41.07,41.12,41.05,41.09,98500.0
2023-05-01 10:05:00,41.13,41.28,41.13,41.28,111700.0,41.13,41.28,41.13,41.28,111700.0
2023-05-01 10:10:00,41.28,41.42,41.28,41.42,75000.0,41.28,41.42,41.28,41.42,75000.0
2023-05-01 10:15:00,41.4,41.55,41.4,41.48,140800.0,41.4,41.55,41.4,41.48,140800.0
2023-05-01 10:20:00,41.48,41.53,41.37,41.37,92200.0,41.48,41.53,41.37,41.37,92200.0
2023-05-01 10:25:00,41.36,41.38,41.28,41.28,235800.0,41.36,41.38,41.28,41.28,235800.0
2023-05-01 10:30:00,41.27,41.28,41.23,41.24,211950.0,41.27,41.28,41.23,41.24,211950.0
2023-05-01 10:35:00,41.22,41.28,41.18,41.21,65500.0,41.22,41.28,41.18,41.21,65500.0
2023-05-01 10:40:00,41.21,41.21,41.1,41.17,105300.0,41.21,41.21,41.1,41.17,105300.0
2023-05-01 10:45:00,41.23,41.24,41.23,41.24,10000.0,41.23,41.24,41.23,41.24,10000.0
2023-05-01 10:50:00,41.26,41.28,41.26,41.28,15000.0,41.26,41.28,41.26,41.28,15000.0
2023-05-01 10:55:00,41.34,41.37,41.31,41.37,50000.0,41.34,41.37,41.31,41.37,50000.0
2023-05-01 11:00:00,41.4,41.41,41.36,41.38,55150.0,41.4,41.41,41.36,41.38,55150.0
2023-05-01 11:05:00,41.4,41.45,41.37,41.45,78100.0,41.4,41.45,41.37,41.45,78100.0
2023-05-01 11:10:00,41.42,41.42,41.38,41.39,56500.0,41.42,41.42,41.38,41.39,56500.0
2023-05-01 11:15:00,41.37,41.37,41.3,41.33,131250.0,41.37,41.37,41.3,41.33,131250.0
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 11:25:00,41.36,41.36,41.36,41.36,0.0,41.36,41.36,41.36,41.36,0.0
2023-05-01 11:30:00,41.32,41.34,41.31,41.31,50000.0,41.32,41.34,41.31,41.31,50000.0
2023-05-01 11:35:00,41.31,41.31,41.23,41.23,99700.0,41.31,41.31,41.23,41.23,99700.0
2023-05-01 11:40:00,41.27,41.27,41.12,41.12,248000.0,41.27,41.27,41.12,41.12,248000.0
2023-05-01 11:45:00,41.12,41.16,41.12,41.15,60000.0,41.12,41.16,41.12,41.15,60000.0
2023-05-01 11:50:00,41.12,41.17,41.07,41.07,86000.0,41.12,41.17,41.07,41.07,86000.0
2023-05-01 11:55:00,41.08,41.23,41.07,41.23,145000.0,41.08,41.23,41.07,41.23,145000.0
2023-05-01 12:00:00,41.23,41.3,41.22,41.26,82050.0,41.23,41.3,41.22,41.26,82050.0
2023-05-01 12:05:00,41.22,41.24,41.21,41.21,60000.0,41.22,41.24,41.21,41.21,60000.0
2023-05-01 12:10:00,41.24,41.24,41.19,41.19,40000.0,41.24,41.24,41.19,41.19,40000.0
2023-05-01 12:15:00,41.23,41.27,41.23,41.26,52550.0,41.23,41.27,41.23,41.26,52550.0
2023-05-01 12:20:00,41.27,41.28,41.26,41.26,25000.0,41.27,41.28,41.26,41.26,25000.0
2023-05-01 12:25:00,41.26,41.26,41.24,41.24,15700.0,41.26,41.26,41.24,41.24,15700.0
2023-05-01 12:30:00,41.24,41.27,41.23,41.27,20000.0,41.24,41.27,41.23,41.27,20000.0
2023-05-01 12:35:00,41.26,41.28,41.23,41.28,38950.0,41.26,41.28,41.23,41.28,38950.0
2023-05-01 12:40:00,41.27,41.27,41.24,41.24,25000.0,41.27,41.27,41.24,41.24,25000.0
2023-05-01 12:45:00,41.22,41.22,41.18,41.18,40000.0,41.22,41.22,41.18,41.18,40000.0
2023-05-01 12:50:00,41.19,41.2,41.18,41.18,30000.0,41.19,41.2,41.18,41.18,30000.0
2023-05-01 12:55:00,41.21,41.21,41.18,41.21,65050.0,41.21,41.21,41.18,41.21,65050.0
2023-05-01 13:00:00,41.25,41.25,41.2,41.2,10000.0,41.25,41.25,41.2,41.2,10000.0
2023-05-01 13:05:00,41.2,41.2,41.2,41.2,25250.0,41.2,41.2,41.2,41.2,25250.0
2023-05-01 13:10:00,41.21,41.22,41.2,41.22,37150.0,41.21,41.22,41.2,41.22,37150.0
2023-05-01 13:15:00,41.23,41.25,41.23,41.24,49550.0,41.23,41.25,41.23,41.24,49550.0
2023-05-01 13:20:00,41.24,41.24,41.23,41.23,15250.0,41.24,41.24,41.23,41.23,15250.0
2023-05-01 13:25:00,41.2,41.2,41.15,41.17,64350.0,41.2,41.2,41.15,41.17,64350.0
2023-05-01 13:30:00,41.17,41.17,41.14,41.17,40000.0,41.17,41.17,41.14,41.17,40000.0
2023-05-01 13:35:00,41.16,41.16,41.1,41.15,45000.0,41.16,41.16,41.1,41.15,45000.0
2023-05-01 13:40:00,41.13,41.15,41.12,41.13,45000.0,41.13,41.15,41.12,41.13,45000.0
2023-05-01 13:45:00,41.13,41.13,41.13,41.13,6000.0,41.13,41.13,41.13,41.13,6000.0
2023-05-01 13:50:00,41.13,41.13,41.13,41.13,9450.0,41.13,41.13,41.13,41.13,9450.0
2023-05-01 13:55:00,41.12,41.12,41.07,41.07,80000.0,41.12,41.12,41.07,41.07,80000.0
2023-05-01 14:00:00,41.05,41.05,40.98,40.98,195250.0,41.05,41.05,40.98,40.98,195250.0
2023-05-01 14:05:00,41.01,41.03,40.94,40.95,267650.0,41.01,41.03,40.94,40.95,267650.0
2023-05-01 14:10:00,40.94,40.96,40.94,40.94,40000.0,40.94,40.96,40.94,40.94,40000.0
2023-05-01 14:15:00,40.95,40.95,40.86,40.86,159850.0,40.95,40.95,40.86,40.86,159850.0
2023-05-01 14:20:00,40.87,40.93,40.86,40.91,120100.0,40.87,40.93,40.86,40.91,120100.0
2023-05-01 14:25:00,40.89,40.89,40.84,40.87,91800.0,40.89,40.89,40.84,40.87,91800.0
2023-05-01 14:30:00,40.88,40.88,40.8,40.8,55000.0,40.88,40.88,40.8,40.8,55000.0
2023-05-01 14:35:00,40.79,40.85,40.76,40.78,185500.0,40.79,40.85,40.76,40.78,185500.0
2023-05-01 14:40:00,40.79,40.79,40.77,40.77,15000.0,40.79,40.79,40.77,40.77,15000.0
2023-05-01 14:45:00,40.77,40.86,40.77,40.85,81850.0,40.77,40.86,40.77,40.85,81850.0
2023-05-01 14:50:00,40.86,40.9,40.83,40.9,130000.0,40.86,40.9,40.83,40.9,130000.0
2023-05-01 14:55:00,40.9,40.91,40.86,40.91,142850.0,40.9,40.91,40.86,40.91,142850.0
2023-05-01 15:00:00,40.87,40.88,40.87,40.88,25000.0,40.87,40.88,40.87,40.88,25000.0
2023-05-01 15:05:00,40.87,40.88,40.87,40.88,55000.0,40.87,40.88,40.87,40.88,55000.0
2023-05-01 15:10:00,40.88,40.88,40.87,40.88,30000.0,40.88,40.88,40.87,40.88,30000.0
2023-05-01 15:15:00,40.87,40.88,40.87,40.87,80000.0,40.87,40.88,40.87,40.87,80000.0
2023-05-01 15:20:00,40.92,41.0,40.92,41.0,79300.0,40.92,41.0,40.92,41.0,79300.0
2023-05-01 15:25:00,40.98,40.99,40.95,40.95,56000.0,40.98,40.99,40.95,40.95,56000.0
2023-05-01 15:30:00,40.95,40.96,40.91,40.91,81250.0,40.95,40.96,40.91,40.91,81250.0
2023-05-01 15:35:00,40.88,40.88,40.83,40.84,240900.0,40.88,40.88,40.83,40.84,240900.0
2023-05-01 15:40:00,40.82,40.85,40.79,40.79,107800.0,40.82,40.85,40.79,40.79,107800.0
2023-05-01 15:45:00,40.78,40.83,40.77,40.77,77100.0,40.78,40.83,40.77,40.77,77100.0
2023-05-01 15:50:00,40.81,40.84,40.79,40.83,238500.0,40.81,40.84,40.79,40.83,238500.0
2023-05-01 15:55:00,40.81,40.81,40.74,40.76,685400.0,40.81,40.81,40.74,40.76,685400.0
2023-05-02 09:30:00,40.86,40.86,40.64,40.66,167050.0,40.86,40.86,40.64,40.66,167050.0
2023-05-02 09:35:00,40.8,40.8,40.61,40.61,65100.0,40.8,40.8,40.61,40.61,65100.0
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 09:45:00,40.75,40.75,40.75,40.75,0.0,40.75,40.75,40.75,40.75,0.0
2023-05-02 09:50:00,40.86,40.91,40.86,40.91,102750.0,40.86,40.91,40.86,40.91,102750.0
2023-05-02 09:55:00,40.86,40.86,40.85,40.85,13250.0,40.86,40.86,40.85,40.85,13250.0
2023-05-02 10:00:00,40.87,40.99,40.87,40.96,132700.0,40.87,40.99,40.87,40.96,132700.0
2023-05-02 10:05:00,40.93,40.94,40.89,40.89,146600.0,40.93,40.94,40.89,40.89,146600.0
2023-05-02 10:10:00,40.89,40.9,40.8,40.8,149850.0,40.89,40.9,40.8,40.8,149850.0
2023-05-02 10:15:00,40.79,40.79,40.76,40.76,20000.0,40.79,40.79,40.76,40.76,20000.0
2023-05-02 10:20:00,40.78,40.78,40.7,40.7,121850.0,40.78,40.78,40.7,40.7,121850.0
2023-05-02 10:25:00,40.71,40.71,40.68,40.68,65000.0,40.71,40.71,40.68,40.68,65000.0
2023-05-02 10:30:00,40.72,40.72,40.6,40.6,50400.0,40.72,40.72,40.6,40.6,50400.0
2023-05-02 10:35:00,40.62,40.64,40.58,40.6,53900.0,40.62,40.64,40.58,40.6,53900.0
2023-05-02 10:40:00,40.6,40.63,40.6,40.6,35000.0,40.6,40.63,40.6,40.6,35000.0
2023-05-02 10:45:00,40.62,40.64,40.61,40.61,52000.0,40.62,40.64,40.61,40.61,52000.0
2023-05-02 10:50:00,40.62,40.62,40.58,40.62,35750.0,40.62,40.62,40.58,40.62,35750.0
2023-05-02 10:55:00,40.65,40.65,40.62,40.64,32200.0,40.65,40.65,40.62,40.64,32200.0
2023-05-02 11:00:00,40.62,40.62,40.52,40.58,135000.0,40.62,40.62,40.52,40.58,135000.0
2023-05-02 11:05:00,40.61,40.71,40.6,40.71,25000.0,40.61,40.71,40.6,40.71,25000.0
2023-05-02 11:10:00,40.67,40.68,40.67,40.68,15000.0,40.67,40.68,40.67,40.68,15000.0
2023-05-02 11:15:00,40.74,40.74,40.68,40.68,32400.0,40.74,40.74,40.68,40.68,32400.0
2023-05-02 11:20:00,40.63,40.67,40.63,40.65,36500.0,40.63,40.67,40.63,40.65,36500.0
2023-05-02 11:25:00,40.67,40.67,40.64,40.64,18500.0,40.67,40.67,40.64,40.64,18500.0
2023-05-02 11:30:00,40.65,40.65,40.61,40.61,50000.0,40.65,40.65,40.61,40.61,50000.0
2023-05-02 11:35:00,40.69,40.78,40.69,40.78,51600.0,40.69,40.78,40.69,40.78,51600.0
2023-05-02 11:40:00,40.75,40.78,40.73,40.78,15500.0,40.75,40.78,40.73,40.78,15500.0
2023-05-02 11:45:00,40.79,40.94,40.79,40.94,81150.0,40.79,40.94,40.79,40.94,81150.0
2023-05-02 11:50:00,40.89,40.89,40.86,40.87,30800.0,40.89,40.89,40.86,40.87,30800.0
2023-05-02 11:55:00,40.9,40.91,40.89,40.91,45000.0,40.9,40.91,40.89,40.91,45000.0
2023-05-02 12:00:00,40.91,40.91,40.91,40.91,10950.0,40.91,40.91,40.91,40.91,10950.0
2023-05-02 12:05:00,40.92,40.92,40.92,40.92,5000.0,40.92,40.92,40.92,40.92,5000.0
2023-05-02 12:10:00,40.92,40.92,40.92,40.92,0.0,40.92,40.92,40.92,40.92,0.0
2023-05-02 12:15:00,40.96,40.96,40.96,40.96,5000.0,40.96,40.96,40.96,40.96,5000.0
2023-05-02 12:20:00,41.0,41.04,41.0,41.03,94450.0,41.0,41.04,41.0,41.03,94450.0
2023-05-02 12:25:00,41.05,41.14,41.05,41.13,110000.0,41.05,41.14,41.05,41.13,110000.0
2023-05-02 12:30:00,41.13,41.16,41.1,41.15,97200.0,41.13,41.16,41.1,41.15,97200.0
2023-05-02 12:35:00,41.09,41.14,41.09,41.11,60000.0,41.09,41.14,41.09,41.11,60000.0
2023-05-02 12:40:00,41.16,41.18,41.15,41.15,30000.0,41.16,41.18,41.15,41.15,30000.0
2023-05-02 12:45:00,41.15,41.15,41.07,41.07,27200.0,41.15,41.15,41.07,41.07,27200.0
2023-05-02 12:50:00,41.14,41.14,41.08,41.08,15000.0,41.14,41.14,41.08,41.08,15000.0
2023-05-02 12:55:00,41.08,41.08,41.06,41.06,30000.0,41.08,41.08,41.06,41.06,30000.0
2023-05-02 13:00:00,41.09,41.09,41.06,41.07,15000.0,41.09,41.09,41.06,41.07,15000.0
2023-05-02 13:05:00,41.11,41.11,41.05,41.05,34400.0,41.11,41.11,41.05,41.05,34400.0
2023-05-02 13:10:00,41.11,41.11,41.07,41.07,23800.0,41.11,41.11,41.07,41.07,23800.0
2023-05-02 13:15:00,41.06,41.06,41.0,41.0,87500.0,41.06,41.06,41.0,41.0,87500.0
2023-05-02 13:20:00,40.99,41.06,40.99,41.06,25850.0,40.99,41.06,40.99,41.06,25850.0
2023-05-02 13:25:00,41.07,41.07,41.03,41.03,15000.0,41.07,41.07,41.03,41.03,15000.0
2023-05-02 13:30:00,41.07,41.09,41.07,41.09,15000.0,41.07,41.09,41.07,41.09,15000.0
2023-05-02 13:35:00,41.08,41.08,41.06,41.06,55000.0,41.08,41.08,41.06,41.06,55000.0
2023-05-02 13:40:00,41.07,41.07,41.07,41.07,5000.0,41.07,41.07,41.07,41.07,5000.0
2023-05-02 13:45:00,41.06,41.08,41.06,41.08,15000.0,41.06,41.08,41.06,41.08,15000.0
2023-05-02 13:50:00,41.1,41.16,41.1,41.13,47000.0,41.1,41.16,41.1,41.13,47000.0
2023-05-02 13:55:00,41.12,41.15,41.12,41.12,40900.0,41.12,41.15,41.12,41.12,40900.0
2023-05-02 14:00:00,41.1,41.12,41.07,41.09,110500.0,41.1,41.12,41.07,41.09,110500.0
2023-05-02 14:05:00,41.11,41.11,41.08,41.08,15000.0,41.11,41.11,41.08,41.08,15000.0
2023-05-02 14:10:00,41.05,41.05,41.02,41.02,10000.0,41.05,41.05,41.02,41.02,10000.0
2023-05-02 14:15:00,41.03,41.03,41.03,41.03,5000.0,41.03,41.03,41.03,41.03,5000.0
2023-05-02 14:20:00,41.04,41.05,41.04,41.04,37750.0,41.04,41.05,41.04,41.04,37750.0
2023-05-02 14:25:00,41.04,41.06,41.04,41.06,35000.0,41.04,41.06,41.04,41.06,35000.0
2023-05-02 14:30:00,41.03,41.05,41.03,41.05,10000.0,41.03,41.05,41.03,41.05,10000.0
2023-05-02 14:35:00,41.04,41.08,41.04,41.08,17000.0,41.04,41.08,41.04,41.08,17000.0
2023-05-02 14:40:00,41.1,41.12,41.02,41.12,78400.0,41.1,41.12,41.02,41.12,78400.0
2023-05-02 14:45:00,41.13,41.17,41.13,41.16,120000.0,41.13,41.17,41.13,41.16,120000.0
2023-05-02 14:50:00,41.17,41.17,41.13,41.13,30000.0,41.17,41.17,41.13,41.13,30000.0
2023-05-02 14:55:00,41.18,41.18,41.15,41.15,10000.0,41.18,41.18,41.15,41.15,10000.0
2023-05-02 15:00:00,41.15,41.15,41.12,41.12,15000.0,41.15,41.15,41.12,41.12,15000.0
2023-05-02 15:05:00,41.14,41.14,41.12,41.12,10000.0,41.14,41.14,41.12,41.12,10000.0
2023-05-02 15:10:00,41.14,41.18,41.14,41.14,20000.0,41.14,41.18,41.14,41.14,20000.0
2023-05-02 15:15:00,41.14,41.15,41.1,41.13,40000.0,41.14,41.15,41.1,41.13,40000.0
2023-05-02 15:20:00,41.09,41.1,41.09,41.1,15000.0,41.09,41.1,41.09,41.1,15000.0
2023-05-02 15:25:00,41.11,41.13,41.11,41.13,39900.0,41.11,41.13,41.11,41.13,39900.0
2023-05-02 15:30:00,41.13,41.13,41.08,41.08,111250.0,41.13,41.13,41.08,41.08,111250.0
2023-05-02 15:35:00,41.08,41.12,41.07,41.12,90000.0,41.08,41.12,41.07,41.12,90000.0
2023-05-02 15:40:00,41.12,41.12,41.07,41.1,90950.0,41.12,41.12,41.07,41.1,90950.0
2023-05-02 15:45:00,41.11,41.14,41.09,41.14,60050.0,41.11,41.14,41.09,41.14,60050.0
2023-05-02 15:50:00,41.13,41.17,41.13,41.13,180100.0,41.13,41.17,41.13,41.13,180100.0
2023-05-02 15:55:00,41.16,41.16,41.06,41.06,275350.0,41.16,41.16,41.06,41.06,275350.0
2023-05-03 09:30:00,41.08,41.08,41.01,41.01,97900.0,41.08,41.08,41.01,41.01,97900.0
2023-05-03 09:35:00,40.96,41.04,40.96,41.01,135000.0,40.96,41.04,40.96,41.01,135000.0
2023-05-03 09:40:00,41.0,41.07,40.97,41.03,55000.0,41.0,41.07,40.97,41.03,55000.0
2023-05-03 09:45:00,40.99,41.05,40.99,40.99,40850.0,40.99,41.05,40.99,40.99,40850.0
2023-05-03 09:50:00,41.08,41.08,41.04,41.07,42350.0,41.08,41.08,41.04,41.07,42350.0
2023-05-03 09:55:00,41.1,41.1,41.09,41.09,15000.0,41.1,41.1,41.09,41.09,15000.0
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 10:05:00,41.02,41.02,41.02,41.02,0.0,41.02,41.02,41.02,41.02,0.0
2023-05-03 10:10:00,40.95,40.98,40.94,40.98,39400.0,40.95,40.98,40.94,40.98,39400.0
2023-05-03 10:15:00,40.98,41.1,40.98,41.1,98600.0,40.98,41.1,40.98,41.1,98600.0
2023-05-03 10:20:00,41.08,41.13,41.03,41.13,118600.0,41.08,41.13,41.03,41.13,118600.0
2023-05-03 10:25:00,41.13,41.14,41.08,41.09,109150.0,41.13,41.14,41.08,41.09,109150.0
2023-05-03 10:30:00,41.09,41.09,41.09,41.09,0.0,41.09,41.09,41.09,41.09,0.0
2023-05-03 10:35:00,41.12,41.13,41.04,41.13,62850.0,41.12,41.13,41.04,41.13,62850.0
2023-05-03 10:40:00,41.06,41.08,41.05,41.08,20000.0,41.06,41.08,41.05,41.08,20000.0
2023-05-03 10:45:00,41.06,41.06,41.05,41.05,29400.0,41.06,41.06,41.05,41.05,29400.0
2023-05-03 10:50:00,41.01,41.05,41.01,41.01,30000.0,41.01,41.05,41.01,41.01,30000.0
2023-05-03 10:55:00,40.94,40.96,40.94,40.95,15000.0,40.94,40.96,40.94,40.95,15000.0
2023-05-03 11:00:00,40.98,40.98,40.98,40.98,10000.0,40.98,40.98,40.98,40.98,10000.0
2023-05-03 11:05:00,40.98,40.98,40.97,40.98,25000.0,40.98,40.98,40.97,40.98,25000.0
2023-05-03 11:10:00,41.02,41.06,41.02,41.06,10000.0,41.02,41.06,41.02,41.06,10000.0
2023-05-03 11:15:00,41.01,41.04,41.01,41.04,15000.0,41.01,41.04,41.01,41.04,15000.0
2023-05-03 11:20:00,41.04,41.09,41.04,41.07,45000.0,41.04,41.09,41.04,41.07,45000.0
2023-05-03 11:25:00,41.08,41.08,41.07,41.07,15000.0,41.08,41.08,41.07,41.07,15000.0
2023-05-03 11:30:00,41.06,41.06,41.02,41.04,30000.0,41.06,41.06,41.02,41.04,30000.0
2023-05-03 11:35:00,41.07,41.07,41.07,41.07,5000.0,41.07,41.07,41.07,41.07,5000.0
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 11:45:00,41.01,41.01,41.01,41.01,0.0,41.01,41.01,41.01,41.01,0.0
2023-05-03 11:50:00,41.07,41.07,41.06,41.06,35000.0,41.07,41.07,41.06,41.06,35000.0
2023-05-03 11:55:00,41.06,41.06,41.06,41.06,10000.0,41.06,41.06,41.06,41.06,10000.0
2023-05-03 12:00:00,41.04,41.04,41.04,41.04,5000.0,41.04,41.04,41.04,41.04,5000.0
2023-05-03 12:05:00,41.04,41.07,41.04,41.07,10000.0,41.04,41.07,41.04,41.07,10000.0
2023-05-03 12:10:00,41.02,41.04,41.02,41.04,20000.0,41.02,41.04,41.02,41.04,20000.0
2023-05-03 12:15:00,41.04,41.07,41.04,41.06,20000.0,41.04,41.07,41.04,41.06,20000.0
2023-05-03 12:20:00,41.0,41.0,40.99,40.99,15000.0,41.0,41.0,40.99,40.99,15000.0
2023-05-03 12:25:00,41.08,41.08,41.08,41.08,15000.0,41.08,41.08,41.08,41.08,15000.0
2023-05-03 12:30:00,41.08,41.08,41.08,41.08,20550.0,41.08,41.08,41.08,41.08,20550.0
2023-05-03 12:35:00,41.04,41.05,41.01,41.01,15000.0,41.04,41.05,41.01,41.01,15000.0
2023-05-03 12:40:00,41.01,41.01,41.01,41.01,0.0,41.01,41.01,41.01,41.01,0.0
2023-05-03 12:45:00,40.97,40.97,40.97,40.97,5000.0,40.97,40.97,40.97,40.97,5000.0
2023-05-03 12:50:00,40.97,40.97,40.97,40.97,0.0,40.97,40.97,40.97,40.97,0.0
2023-05-03 12:55:00,41.1,41.1,41.09,41.09,25000.0,41.1,41.1,41.09,41.09,25000.0
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 13:05:00,41.09,41.09,41.09,41.09,0.0,41.09,41.09,41.09,41.09,0.0
2023-05-03 13:10:00,41.07,41.07,41.07,41.07,5000.0,41.07,41.07,41.07,41.07,5000.0
2023-05-03 13:15:00,41.1,41.1,41.07,41.07,10000.0,41.1,41.1,41.07,41.07,10000.0
2023-05-03 13:20:00,41.09,41.09,41.07,41.07,10000.0,41.09,41.09,41.07,41.07,10000.0
2023-05-03 13:25:00,41.11,41.11,41.11,41.11,60000.0,41.11,41.11,41.11,41.11,60000.0
2023-05-03 13:30:00,41.09,41.11,41.08,41.11,50000.0,41.09,41.11,41.08,41.11,50000.0
2023-05-03 13:35:00,41.1,41.1,41.08,41.09,30000.0,41.1,41.1,41.08,41.09,30000.0
2023-05-03 13:40:00,41.1,41.13,41.09,41.09,104100.0,41.1,41.13,41.09,41.09,104100.0
2023-05-03 13:45:00,41.11,41.12,41.11,41.12,30000.0,41.11,41.12,41.11,41.12,30000.0
2023-05-03 13:50:00,41.1,41.11,41.08,41.09,35000.0,41.1,41.11,41.08,41.09,35000.0
2023-05-03 13:55:00,41.1,41.13,41.1,41.13,23050.0,41.1,41.13,41.1,41.13,23050.0
2023-05-03 14:00:00,41.11,41.17,41.01,41.01,70000.0,41.11,41.17,41.01,41.01,70000.0
2023-05-03 14:05:00,41.04,41.11,41.04,41.11,100250.0,41.04,41.11,41.04,41.11,100250.0
2023-05-03 14:10:00,41.11,41.11,41.11,41.11,0.0,41.11,41.11,41.11,41.11,0.0
2023-05-03 14:15:00,41.15,41.16,41.15,41.16,25000.0,41.15,41.16,41.15,41.16,25000.0
2023-05-03 14:20:00,41.15,41.17,41.15,41.17,55000.0,41.15,41.17,41.15,41.17,55000.0
2023-05-03 14:25:00,41.22,41.22,41.16,41.18,35000.0,41.22,41.22,41.16,41.18,35000.0
2023-05-03 14:30:00,41.2,41.2,41.13,41.13,30000.0,41.2,41.2,41.13,41.13,30000.0
2023-05-03 14:35:00,41.11,41.11,41.05,41.11,27650.0,41.11,41.11,41.05,41.11,27650.0
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 14:45:00,41.15,41.15,41.15,41.15,0.0,41.15,41.15,41.15,41.15,0.0
2023-05-03 14:50:00,41.1,41.19,41.1,41.18,140000.0,41.1,41.19,41.1,41.18,140000.0
2023-05-03 14:55:00,41.22,41.24,41.15,41.15,128350.0,41.22,41.24,41.15,41.15,128350.0
2023-05-03 15:00:00,41.21,41.21,41.16,41.18,63500.0,41.21,41.21,41.16,41.18,63500.0
2023-05-03 15:05:00,41.28,41.28,41.19,41.2,129450.0,41.28,41.28,41.19,41.2,129450.0
2023-05-03 15:10:00,41.18,41.18,41.12,41.14,105800.0,41.18,41.18,41.12,41.14,105800.0
2023-05-03 15:15:00,41.1,41.25,41.09,41.25,205000.0,41.1,41.25,41.09,41.25,205000.0
2023-05-03 15:20:00,41.23,41.26,41.14,41.26,144850.0,41.23,41.26,41.14,41.26,144850.0
2023-05-03 15:25:00,41.29,41.33,41.23,41.23,190650.0,41.29,41.33,41.23,41.23,190650.0
2023-05-03 15:30:00,41.2,41.2,41.05,41.05,40000.0,41.2,41.2,41.05,41.05,40000.0
2023-05-03 15:35:00,41.13,41.13,41.04,41.04,66750.0,41.13,41.13,41.04,41.04,66750.0
2023-05-03 15:40:00,41.04,41.14,41.03,41.14,301550.0,41.04,41.14,41.03,41.14,301550.0
2023-05-03 15:45:00,41.15,41.19,41.14,41.15,130000.0,41.15,41.19,41.14,41.15,130000.0
2023-05-03 15:50:00,41.14,41.17,41.12,41.12,48500.0,41.14,41.17,41.12,41.12,48500.0
2023-05-03 15:55:00,41.12,41.24,41.11,41.19,614350.0,41.12,41.24,41.11,41.19,614350.0
2023-05-04 09:35:00,41.17,41.17,41.17,41.17,55750.0,41.17,41.17,41.17,41.17,55750.0
2023-05-04 09:40:00,41.12,41.2,41.05,41.05,121200.0,41.12,41.2,41.05,41.05,121200.0
2023-05-04 09:45:00,41.06,41.21,41.06,41.18,36950.0,41.06,41.21,41.06,41.18,36950.0
2023-05-04 09:50:00,41.18,41.18,41.17,41.17,10000.0,41.18,41.18,41.17,41.17,10000.0
2023-05-04 09:55:00,41.15,41.18,41.15,41.17,20000.0,41.15,41.18,41.15,41.17,20000.0
2023-05-04 10:00:00,41.14,41.2,41.14,41.2,20000.0,41.14,41.2,41.14,41.2,20000.0
2023-05-04 10:05:00,41.22,41.25,41.22,41.22,63400.0,41.22,41.25,41.22,41.22,63400.0
2023-05-04 10:10:00,41.22,41.22,41.07,41.17,65050.0,41.22,41.22,41.07,41.17,65050.0
2023-05-04 10:15:00,41.18,41.18,41.12,41.15,15350.0,41.18,41.18,41.12,41.15,15350.0
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 10:25:00,41.17,41.17,41.17,41.17,0.0,41.17,41.17,41.17,41.17,0.0
2023-05-04 10:30:00,41.14,41.14,41.08,41.08,15000.0,41.14,41.14,41.08,41.08,15000.0
2023-05-04 10:35:00,41.11,41.11,41.1,41.1,35000.0,41.11,41.11,41.1,41.1,35000.0
2023-05-04 10:40:00,41.14,41.14,41.08,41.08,89900.0,41.14,41.14,41.08,41.08,89900.0
2023-05-04 10:45:00,41.07,41.12,41.07,41.12,20000.0,41.07,41.12,41.07,41.12,20000.0
2023-05-04 10:50:00,41.0,41.01,40.94,40.98,85000.0,41.0,41.01,40.94,40.98,85000.0
2023-05-04 10:55:00,40.97,41.02,40.93,40.93,46550.0,40.97,41.02,40.93,40.93,46550.0
2023-05-04 11:00:00,40.91,40.93,40.84,40.84,41550.0,40.91,40.93,40.84,40.84,41550.0
2023-05-04 11:05:00,40.84,40.92,40.84,40.89,50000.0,40.84,40.92,40.84,40.89,50000.0
2023-05-04 11:10:00,40.85,40.85,40.72,40.72,150500.0,40.85,40.85,40.72,40.72,150500.0
2023-05-04 11:15:00,40.72,40.74,40.7,40.7,232200.0,40.72,40.74,40.7,40.7,232200.0
2023-05-04 11:20:00,40.73,40.8,40.72,40.8,86550.0,40.73,40.8,40.72,40.8,86550.0
2023-05-04 11:25:00,40.8,40.82,40.8,40.82,11000.0,40.8,40.82,40.8,40.82,11000.0
2023-05-04 11:30:00,40.8,40.8,40.79,40.79,15000.0,40.8,40.8,40.79,40.79,15000.0
2023-05-04 11:35:00,40.82,40.82,40.82,40.82,5000.0,40.82,40.82,40.82,40.82,5000.0
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 11:45:00,40.82,40.82,40.82,40.82,0.0,40.82,40.82,40.82,40.82,0.0
2023-05-04 11:50:00,40.74,40.74,40.74,40.74,5000.0,40.74,40.74,40.74,40.74,5000.0
2023-05-04 11:55:00,40.73,40.73,40.73,40.73,5000.0,40.73,40.73,40.73,40.73,5000.0
2023-05-04 12:00:00,40.81,40.83,40.81,40.83,15000.0,40.81,40.83,40.81,40.83,15000.0
2023-05-04 12:05:00,40.81,40.81,40.81,40.81,5000.0,40.81,40.81,40.81,40.81,5000.0
2023-05-04 12:10:00,40.74,40.74,40.74,40.74,5000.0,40.74,40.74,40.74,40.74,5000.0
2023-05-04 12:15:00,40.79,40.79,40.77,40.77,25000.0,40.79,40.79,40.77,40.77,25000.0
2023-05-04 12:20:00,40.8,40.8,40.8,40.8,5000.0,40.8,40.8,40.8,40.8,5000.0
2023-05-04 12:25:00,40.81,40.81,40.81,40.81,12050.0,40.81,40.81,40.81,40.81,12050.0
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 12:35:00,40.78,40.78,40.78,40.78,0.0,40.78,40.78,40.78,40.78,0.0
2023-05-04 12:40:00,40.78,40.78,40.78,40.78,0.0,40.78,40.78,40.78,40.78,0.0
2023-05-04 12:45:00,40.77,40.77,40.77,40.77,10000.0,40.77,40.77,40.77,40.77,10000.0
2023-05-04 12:50:00,40.81,40.81,40.81,40.81,5000.0,40.81,40.81,40.81,40.81,5000.0
2023-05-04 12:55:00,40.88,40.88,40.85,40.85,32100.0,40.88,40.88,40.85,40.85,32100.0
2023-05-04 13:00:00,40.88,40.91,40.88,40.91,82750.0,40.88,40.91,40.88,40.91,82750.0
2023-05-04 13:05:00,40.91,40.91,40.91,40.91,10000.0,40.91,40.91,40.91,40.91,10000.0
2023-05-04 13:10:00,40.89,40.89,40.89,40.89,31700.0,40.89,40.89,40.89,40.89,31700.0
2023-05-04 13:15:00,40.93,40.94,40.93,40.94,15000.0,40.93,40.94,40.93,40.94,15000.0
2023-05-04 13:20:00,40.93,40.97,40.93,40.97,20600.0,40.93,40.97,40.93,40.97,20600.0
2023-05-04 13:25:00,40.88,40.92,40.87,40.92,69050.0,40.88,40.92,40.87,40.92,69050.0
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 13:35:00,40.92,40.92,40.92,40.92,0.0,40.92,40.92,40.92,40.92,0.0
2023-05-04 13:40:00,40.9,40.9,40.85,40.85,15000.0,40.9,40.9,40.85,40.85,15000.0
2023-05-04 13:45:00,40.9,40.9,40.88,40.88,10000.0,40.9,40.9,40.88,40.88,10000.0
2023-05-04 13:50:00,40.9,40.9,40.9,40.9,23800.0,40.9,40.9,40.9,40.9,23800.0
2023-05-04 13:55:00,40.87,40.87,40.87,40.87,5000.0,40.87,40.87,40.87,40.87,5000.0
2023-05-04 14:00:00,40.87,40.87,40.87,40.87,0.0,40.87,40.87,40.87,40.87,0.0
2023-05-04 14:05:00,40.85,40.88,40.85,40.88,15000.0,40.85,40.88,40.85,40.88,15000.0
2023-05-04 14:10:00,40.92,40.92,40.92,40.92,27100.0,40.92,40.92,40.92,40.92,27100.0
2023-05-04 14:15:00,40.9,40.92,40.9,40.92,20000.0,40.9,40.92,40.9,40.92,20000.0
2023-05-04 14:20:00,40.92,40.92,40.92,40.92,0.0,40.92,40.92,40.92,40.92,0.0
2023-05-04 14:25:00,40.84,40.84,40.84,40.84,5000.0,40.84,40.84,40.84,40.84,5000.0
2023-05-04 14:30:00,40.72,40.72,40.72,40.72,15000.0,40.72,40.72,40.72,40.72,15000.0
2023-05-04 14:35:00,40.75,40.78,40.75,40.75,41200.0,40.75,40.78,40.75,40.75,41200.0
2023-05-04 14:40:00,40.8,40.8,40.8,40.8,5000.0,40.8,40.8,40.8,40.8,5000.0
2023-05-04 14:45:00,40.76,40.76,40.76,40.76,5000.0,40.76,40.76,40.76,40.76,5000.0
2023-05-04 14:50:00,40.76,40.76,40.76,40.76,0.0,40.76,40.76,40.76,40.76,0.0
2023-05-04 14:55:00,40.71,40.77,40.7,40.7,49900.0,40.71,40.77,40.7,40.7,49900.0
2023-05-04 15:00:00,40.74,40.75,40.72,40.73,40000.0,40.74,40.75,40.72,40.73,40000.0
2023-05-04 15:05:00,40.75,40.79,40.75,40.79,10000.0,40.75,40.79,40.75,40.79,10000.0
2023-05-04 15:10:00,40.72,40.72,40.69,40.7,35100.0,40.72,40.72,40.69,40.7,35100.0
2023-05-04 15:15:00,40.65,40.65,40.64,40.65,15000.0,40.65,40.65,40.64,40.65,15000.0
2023-05-04 15:20:00,40.61,40.64,40.61,40.62,30000.0,40.61,40.64,40.61,40.62,30000.0
2023-05-04 15:25:00,40.64,40.66,40.64,40.66,35000.0,40.64,40.66,40.64,40.66,35000.0
2023-05-04 15:30:00,40.69,40.72,40.67,40.72,35000.0,40.69,40.72,40.67,40.72,35000.0
2023-05-04 15:35:00,40.73,40.73,40.72,40.72,20350.0,40.73,40.73,40.72,40.72,20350.0
2023-05-04 15:40:00,40.72,40.72,40.6,40.6,50900.0,40.72,40.72,40.6,40.6,50900.0
2023-05-04 15:45:00,40.58,40.63,40.57,40.62,148500.0,40.58,40.63,40.57,40.62,148500.0
2023-05-04 15:50:00,40.61,40.66,40.58,40.66,227950.0,40.61,40.66,40.58,40.66,227950.0
2023-05-04 15:55:00,40.64,40.72,40.64,40.66,351800.0,40.64,40.72,40.64,40.66,351800.0
2023-05-05 09:30:00,40.65,40.67,40.56,40.67,123600.0,40.65,40.67,40.56,40.67,123600.0
2023-05-05 09:35:00,40.62,40.62,40.55,40.56,93750.0,40.62,40.62,40.55,40.56,93750.0
2023-05-05 09:40:00,40.52,40.6,40.5,40.6,97450.0,40.52,40.6,40.5,40.6,97450.0
2023-05-05 09:45:00,40.53,40.53,40.41,40.47,60000.0,40.53,40.53,40.41,40.47,60000.0
2023-05-05 09:50:00,40.47,40.47,40.47,40.47,0.0,40.47,40.47,40.47,40.47,0.0
2023-05-05 09:55:00,40.53,40.56,40.52,40.52,20000.0,40.53,40.56,40.52,40.52,20000.0
2023-05-05 10:00:00,40.57,40.59,40.57,40.59,34300.0,40.57,40.59,40.57,40.59,34300.0
2023-05-05 10:05:00,40.62,40.7,40.62,40.7,30000.0,40.62,40.7,40.62,40.7,30000.0
2023-05-05 10:10:00,40.66,40.66,40.64,40.64,10000.0,40.66,40.66,40.64,40.64,10000.0
2023-05-05 10:15:00,40.66,40.7,40.6,40.63,550000.0,40.66,40.7,40.6,40.63,550000.0
2023-05-05 10:20:00,40.63,40.63,40.59,40.6,70000.0,40.63,40.63,40.59,40.6,70000.0
2023-05-05 10:25:00,40.6,40.62,40.58,40.62,128900.0,40.6,40.62,40.58,40.62,128900.0
2023-05-05 10:30:00,40.63,40.66,40.63,40.65,74200.0,40.63,40.66,40.63,40.65,74200.0
2023-05-05 10:35:00,40.65,40.68,40.64,40.68,85400.0,40.65,40.68,40.64,40.68,85400.0
2023-05-05 10:40:00,40.68,40.69,40.66,40.67,94100.0,40.68,40.69,40.66,40.67,94100.0
2023-05-05 10:45:00,40.67,40.68,40.67,40.67,60000.0,40.67,40.68,40.67,40.67,60000.0
2023-05-05 10:50:00,40.67,40.69,40.66,40.67,66900.0,40.67,40.69,40.66,40.67,66900.0
2023-05-05 10:55:00,40.67,40.68,40.65,40.67,91700.0,40.67,40.68,40.65,40.67,91700.0
2023-05-05 11:00:00,40.64,40.65,40.64,40.64,15000.0,40.64,40.65,40.64,40.64,15000.0
2023-05-05 11:05:00,40.59,40.61,40.56,40.56,78050.0,40.59,40.61,40.56,40.56,78050.0
2023-05-05 11:10:00,40.52,40.54,40.5,40.53,30000.0,40.52,40.54,40.5,40.53,30000.0
2023-05-05 11:15:00,40.5,40.51,40.45,40.46,40000.0,40.5,40.51,40.45,40.46,40000.0
2023-05-05 11:20:00,40.44,40.45,40.44,40.45,45050.0,40.44,40.45,40.44,40.45,45050.0
2023-05-05 11:25:00,40.46,40.52,40.46,40.52,112700.0,40.46,40.52,40.46,40.52,112700.0
2023-05-05 11:30:00,40.53,40.53,40.52,40.53,20000.0,40.53,40.53,40.52,40.53,20000.0
2023-05-05 11:35:00,40.53,40.53,40.53,40.53,310000.0,40.53,40.53,40.53,40.53,310000.0
2023-05-05 11:40:00,40.51,40.51,40.49,40.49,20000.0,40.51,40.51,40.49,40.49,20000.0
2023-05-05 11:45:00,40.5,40.54,40.5,40.54,20000.0,40.5,40.54,40.5,40.54,20000.0
2023-05-05 11:50:00,40.57,40.57,40.57,40.57,15000.0,40.57,40.57,40.57,40.57,15000.0
2023-05-05 11:55:00,40.55,40.57,40.55,40.57,15000.0,40.55,40.57,40.55,40.57,15000.0
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 12:05:00,40.57,40.57,40.57,40.57,0.0,40.57,40.57,40.57,40.57,0.0
2023-05-05 12:10:00,40.57,40.57,40.57,40.57,0.0,40.57,40.57,40.57,40.57,0.0
2023-05-05 12:15:00,40.56,40.56,40.56,40.56,5000.0,40.56,40.56,40.56,40.56,5000.0
2023-05-05 12:20:00,40.56,40.56,40.56,40.56,0.0,40.56,40.56,40.56,40.56,0.0
2023-05-05 12:25:00,40.55,40.56,40.53,40.54,35000.0,40.55,40.56,40.53,40.54,35000.0
2023-05-05 12:30:00,40.54,40.55,40.51,40.55,50000.0,40.54,40.55,40.51,40.55,50000.0
2023-05-05 12:35:00,40.55,40.55,40.52,40.54,21350.0,40.55,40.55,40.52,40.54,21350.0
2023-05-05 12:40:00,40.52,40.56,40.52,40.54,180250.0,40.52,40.56,40.52,40.54,180250.0
2023-05-05 12:45:00,40.53,40.54,40.5,40.5,27500.0,40.53,40.54,40.5,40.5,27500.0
2023-05-05 12:50:00,40.54,40.54,40.54,40.54,5000.0,40.54,40.54,40.54,40.54,5000.0
2023-05-05 12:55:00,40.56,40.57,40.5,40.57,40000.0,40.56,40.57,40.5,40.57,40000.0
2023-05-05 13:00:00,40.56,40.57,40.55,40.55,30000.0,40.56,40.57,40.55,40.55,30000.0
2023-05-05 13:05:00,40.57,40.57,40.56,40.56,15000.0,40.57,40.57,40.56,40.56,15000.0
2023-05-05 13:10:00,40.56,40.57,40.56,40.57,30000.0,40.56,40.57,40.56,40.57,30000.0
2023-05-05 13:15:00,40.54,40.54,40.54,40.54,5000.0,40.54,40.54,40.54,40.54,5000.0
2023-05-05 13:20:00,40.56,40.56,40.56,40.56,10000.0,40.56,40.56,40.56,40.56,10000.0
2023-05-05 13:25:00,40.56,40.56,40.56,40.56,15200.0,40.56,40.56,40.56,40.56,15200.0
2023-05-05 13:30:00,40.56,40.56,40.56,40.56,5000.0,40.56,40.56,40.56,40.56,5000.0
2023-05-05 13:35:00,40.58,40.59,40.56,40.56,65050.0,40.58,40.59,40.56,40.56,65050.0
2023-05-05 13:40:00,40.56,40.56,40.56,40.56,0.0,40.56,40.56,40.56,40.56,0.0
2023-05-05 13:45:00,40.58,40.58,40.58,40.58,10000.0,40.58,40.58,40.58,40.58,10000.0
2023-05-05 13:50:00,40.58,40.58,40.58,40.58,0.0,40.58,40.58,40.58,40.58,0.0
2023-05-05 13:55:00,40.59,40.61,40.58,40.61,62350.0,40.59,40.61,40.58,40.61,62350.0
2023-05-05 14:00:00,40.61,40.61,40.61,40.61,0.0,40.61,40.61,40.61,40.61,0.0
2023-05-05 14:05:00,40.59,40.6,40.59,40.6,10000.0,40.59,40.6,40.59,40.6,10000.0
2023-05-05 14:10:00,40.58,40.58,40.58,40.58,10000.0,40.58,40.58,40.58,40.58,10000.0
2023-05-05 14:15:00,40.56,40.57,40.54,40.55,100150.0,40.56,40.57,40.54,40.55,100150.0
2023-05-05 14:20:00,40.53,40.55,40.53,40.55,28450.0,40.53,40.55,40.53,40.55,28450.0
2023-05-05 14:25:00,40.56,40.59,40.56,40.59,20000.0,40.56,40.59,40.56,40.59,20000.0
2023-05-05 14:30:00,40.62,40.62,40.6,40.6,109000.0,40.62,40.62,40.6,40.6,109000.0
2023-05-05 14:35:00,40.6,40.62,40.6,40.61,65000.0,40.6,40.62,40.6,40.61,65000.0
2023-05-05 14:40:00,40.62,40.64,40.62,40.63,77500.0,40.62,40.64,40.62,40.63,77500.0
2023-05-05 14:45:00,40.62,40.62,40.62,40.62,5000.0,40.62,40.62,40.62,40.62,5000.0
2023-05-05 14:50:00,40.62,40.64,40.62,40.64,10000.0,40.62,40.64,40.62,40.64,10000.0
2023-05-05 14:55:00,40.64,40.65,40.6,40.61,95600.0,40.64,40.65,40.6,40.61,95600.0
2023-05-05 15:00:00,40.63,40.64,40.6,40.62,56050.0,40.63,40.64,40.6,40.62,56050.0
2023-05-05 15:05:00,40.63,40.66,40.63,40.65,15750.0,40.63,40.66,40.63,40.65,15750.0
2023-05-05 15:10:00,40.67,40.67,40.65,40.65,30000.0,40.67,40.67,40.65,40.65,30000.0
2023-05-05 15:15:00,40.66,40.66,40.66,40.66,5000.0,40.66,40.66,40.66,40.66,5000.0
2023-05-05 15:20:00,40.65,40.66,40.63,40.63,25000.0,40.65,40.66,40.63,40.63,25000.0
2023-05-05 15:25:00,40.64,40.67,40.63,40.67,76800.0,40.64,40.67,40.63,40.67,76800.0
2023-05-05 15:30:00,40.66,40.66,40.62,40.62,62950.0,40.66,40.66,40.62,40.62,62950.0
2023-05-05 15:35:00,40.61,40.63,40.61,40.62,40300.0,40.61,40.63,40.61,40.62,40300.0
2023-05-05 15:40:00,40.63,40.63,40.58,40.59,100000.0,40.63,40.63,40.58,40.59,100000.0
2023-05-05 15:45:00,40.58,40.58,40.51,40.51,208500.0,40.58,40.58,40.51,40.51,208500.0
2023-05-05 15:50:00,40.5,40.53,40.48,40.53,110750.0,40.5,40.53,40.48,40.53,110750.0
2023-05-05 15:55:00,40.53,40.57,40.52,40.57,369250.0,40.53,40.57,40.52,40.57,369250.0
2023-05-08 09:30:00,40.64,40.64,40.51,40.54,238700.0,40.64,40.64,40.51,40.54,238700.0
2023-05-08 09:35:00,40.52,40.53,40.45,40.53,89350.0,40.52,40.53,40.45,40.53,89350.0
2023-05-08 09:40:00,40.5,40.52,40.5,40.52,20000.0,40.5,40.52,40.5,40.52,20000.0
2023-05-08 09:45:00,40.5,40.5,40.46,40.49,20000.0,40.5,40.5,40.46,40.49,20000.0
2023-05-08 09:50:00,40.46,40.46,40.33,40.33,92650.0,40.46,40.46,40.33,40.33,92650.0
2023-05-08 09:55:00,40.35,40.37,40.34,40.37,84900.0,40.35,40.37,40.34,40.37,84900.0
2023-05-08 10:00:00,40.38,40.44,40.38,40.43,62900.0,40.38,40.44,40.38,40.43,62900.0
2023-05-08 10:05:00,40.43,40.43,40.33,40.43,72600.0,40.43,40.43,40.33,40.43,72600.0
2023-05-08 10:10:00,40.46,40.46,40.42,40.42,70000.0,40.46,40.46,40.42,40.42,70000.0
2023-05-08 10:15:00,40.46,40.52,40.46,40.52,46350.0,40.46,40.52,40.46,40.52,46350.0
2023-05-08 10:20:00,40.54,40.55,40.54,40.54,20000.0,40.54,40.55,40.54,40.54,20000.0
2023-05-08 10:25:00,40.56,40.56,40.56,40.56,16800.0,40.56,40.56,40.56,40.56,16800.0
2023-05-08 10:30:00,40.54,40.54,40.53,40.53,32800.0,40.54,40.54,40.53,40.53,32800.0
2023-05-08 10:35:00,40.55,40.56,40.55,40.56,21300.0,40.55,40.56,40.55,40.56,21300.0
2023-05-08 10:40:00,40.57,40.57,40.54,40.54,42900.0,40.57,40.57,40.54,40.54,42900.0
2023-05-08 10:45:00,40.54,40.54,40.54,40.54,10500.0,40.54,40.54,40.54,40.54,10500.0
2023-05-08 10:50:00,40.55,40.55,40.51,40.51,24350.0,40.55,40.55,40.51,40.51,24350.0
2023-05-08 10:55:00,40.52,40.52,40.52,40.52,5000.0,40.52,40.52,40.52,40.52,5000.0
2023-05-08 11:00:00,40.55,40.55,40.55,40.55,17500.0,40.55,40.55,40.55,40.55,17500.0
2023-05-08 11:05:00,40.55,40.55,40.53,40.55,24900.0,40.55,40.55,40.53,40.55,24900.0
2023-05-08 11:10:00,40.58,40.58,40.52,40.52,133050.0,40.58,40.58,40.52,40.52,133050.0
2023-05-08 11:15:00,40.54,40.54,40.53,40.53,12500.0,40.54,40.54,40.53,40.53,12500.0
2023-05-08 11:20:00,40.55,40.56,40.55,40.56,12500.0,40.55,40.56,40.55,40.56,12500.0
2023-05-08 11:25:00,40.53,40.53,40.49,40.5,65900.0,40.53,40.53,40.49,40.5,65900.0
2023-05-08 11:30:00,40.54,40.59,40.54,40.59,68650.0,40.54,40.59,40.54,40.59,68650.0
2023-05-08 11:35:00,40.56,40.6,40.56,40.56,131200.0,40.56,40.6,40.56,40.56,131200.0
2023-05-08 11:40:00,40.56,40.56,40.56,40.56,10000.0,40.56,40.56,40.56,40.56,10000.0
2023-05-08 11:45:00,40.59,40.61,40.55,40.55,180550.0,40.59,40.61,40.55,40.55,180550.0
2023-05-08 11:50:00,40.57,40.57,40.57,40.57,68250.0,40.57,40.57,40.57,40.57,68250.0
2023-05-08 11:55:00,40.59,40.64,40.57,40.64,55200.0,40.59,40.64,40.57,40.64,55200.0
2023-05-08 12:00:00,40.65,40.65,40.65,40.65,25000.0,40.65,40.65,40.65,40.65,25000.0
2023-05-08 12:05:00,40.65,40.74,40.65,40.74,63900.0,40.65,40.74,40.65,40.74,63900.0
2023-05-08 12:10:00,40.72,40.72,40.69,40.69,20000.0,40.72,40.72,40.69,40.69,20000.0
2023-05-08 12:15:00,40.68,40.68,40.66,40.68,15000.0,40.68,40.68,40.66,40.68,15000.0
2023-05-08 12:20:00,40.68,40.68,40.64,40.64,25000.0,40.68,40.68,40.64,40.64,25000.0
2023-05-08 12:25:00,40.65,40.65,40.62,40.62,15000.0,40.65,40.65,40.62,40.62,15000.0
2023-05-08 12:30:00,40.65,40.65,40.62,40.63,55000.0,40.65,40.65,40.62,40.63,55000.0
2023-05-08 12:35:00,40.64,40.66,40.64,40.66,70600.0,40.64,40.66,40.64,40.66,70600.0
2023-05-08 12:40:00,40.66,40.66,40.64,40.64,26450.0,40.66,40.66,40.64,40.64,26450.0
2023-05-08 12:45:00,40.68,40.69,40.67,40.67,34400.0,40.68,40.69,40.67,40.67,34400.0
2023-05-08 12:50:00,40.67,40.67,40.67,40.67,0.0,40.67,40.67,40.67,40.67,0.0
2023-05-08 12:55:00,40.65,40.65,40.65,40.65,14500.0,40.65,40.65,40.65,40.65,14500.0
2023-05-08 13:00:00,40.65,40.65,40.65,40.65,10000.0,40.65,40.65,40.65,40.65,10000.0
2023-05-08 13:05:00,40.66,40.66,40.66,40.66,5000.0,40.66,40.66,40.66,40.66,5000.0
2023-05-08 13:10:00,40.69,40.7,40.69,40.69,15000.0,40.69,40.7,40.69,40.69,15000.0
2023-05-08 13:15:00,40.69,40.7,40.69,40.7,10000.0,40.69,40.7,40.69,40.7,10000.0
2023-05-08 13:20:00,40.69,40.69,40.69,40.69,10000.0,40.69,40.69,40.69,40.69,10000.0
2023-05-08 13:25:00,40.7,40.7,40.67,40.67,15000.0,40.7,40.7,40.67,40.67,15000.0
2023-05-08 13:30:00,40.7,40.7,40.69,40.69,40000.0,40.7,40.7,40.69,40.69,40000.0
2023-05-08 13:35:00,40.7,40.7,40.7,40.7,5000.0,40.7,40.7,40.7,40.7,5000.0
2023-05-08 13:40:00,40.66,40.67,40.62,40.62,48150.0,40.66,40.67,40.62,40.62,48150.0
2023-05-08 13:45:00,40.66,40.66,40.66,40.66,5000.0,40.66,40.66,40.66,40.66,5000.0
2023-05-08 13:50:00,40.65,40.65,40.62,40.65,30000.0,40.65,40.65,40.62,40.65,30000.0
2023-05-08 13:55:00,40.66,40.66,40.66,40.66,5000.0,40.66,40.66,40.66,40.66,5000.0
2023-05-08 14:00:00,40.65,40.65,40.6,40.6,37500.0,40.65,40.65,40.6,40.6,37500.0
2023-05-08 14:05:00,40.54,40.54,40.47,40.5,25150.0,40.54,40.54,40.47,40.5,25150.0
2023-05-08 14:10:00,40.51,40.52,40.49,40.52,40000.0,40.51,40.52,40.49,40.52,40000.0
2023-05-08 14:15:00,40.52,40.54,40.51,40.54,20000.0,40.52,40.54,40.51,40.54,20000.0
2023-05-08 14:20:00,40.55,40.58,40.55,40.58,22550.0,40.55,40.58,40.55,40.58,22550.0
2023-05-08 14:25:00,40.58,40.59,40.54,40.58,729000.0,40.58,40.59,40.54,40.58,729000.0
2023-05-08 14:30:00,40.58,40.59,40.58,40.59,55000.0,40.58,40.59,40.58,40.59,55000.0
2023-05-08 14:35:00,40.59,40.59,40.56,40.56,80800.0,40.59,40.59,40.56,40.56,80800.0
2023-05-08 14:40:00,40.56,40.57,40.56,40.57,30000.0,40.56,40.57,40.56,40.57,30000.0
2023-05-08 14:45:00,40.57,40.58,40.57,40.57,65000.0,40.57,40.58,40.57,40.57,65000.0
2023-05-08 14:50:00,40.58,40.58,40.56,40.56,63150.0,40.58,40.58,40.56,40.56,63150.0
2023-05-08 14:55:00,40.57,40.58,40.56,40.58,99400.0,40.57,40.58,40.56,40.58,99400.0
2023-05-08 15:00:00,40.59,40.6,40.58,40.6,54550.0,40.59,40.6,40.58,40.6,54550.0
2023-05-08 15:05:00,40.6,40.6,40.58,40.58,35150.0,40.6,40.6,40.58,40.58,35150.0
2023-05-08 15:10:00,40.61,40.61,40.58,40.58,10000.0,40.61,40.61,40.58,40.58,10000.0
2023-05-08 15:15:00,40.6,40.62,40.58,40.62,438500.0,40.6,40.62,40.58,40.62,438500.0
2023-05-08 15:20:00,40.62,40.62,40.62,40.62,15000.0,40.62,40.62,40.62,40.62,15000.0
2023-05-08 15:25:00,40.62,40.63,40.62,40.62,35000.0,40.62,40.63,40.62,40.62,35000.0
2023-05-08 15:30:00,40.62,40.63,40.62,40.63,65000.0,40.62,40.63,40.62,40.63,65000.0
2023-05-08 15:35:00,40.63,40.64,40.58,40.58,110250.0,40.63,40.64,40.58,40.58,110250.0
2023-05-08 15:40:00,40.6,40.62,40.58,40.58,140950.0,40.6,40.62,40.58,40.58,140950.0
2023-05-08 15:45:00,40.58,40.59,40.53,40.56,240000.0,40.58,40.59,40.53,40.56,240000.0
2023-05-08 15:50:00,40.58,40.58,40.54,40.54,225300.0,40.58,40.58,40.54,40.54,225300.0
2023-05-08 15:55:00,40.54,40.66,40.54,40.66,586350.0,40.54,40.66,40.54,40.66,586350.0
2023-05-09 09:30:00,40.8,40.8,40.8,40.8,90400.0,40.8,40.8,40.8,40.8,90400.0
2023-05-09 09:35:00,40.73,40.73,40.63,40.63,10000.0,40.73,40.73,40.63,40.63,10000.0
2023-05-09 09:40:00,40.67,40.75,40.67,40.75,20000.0,40.67,40.75,40.67,40.75,20000.0
2023-05-09 09:45:00,40.79,40.8,40.77,40.77,105800.0,40.79,40.8,40.77,40.77,105800.0
2023-05-09 09:50:00,40.8,40.8,40.8,40.8,6300.0,40.8,40.8,40.8,40.8,6300.0
2023-05-09 09:55:00,40.8,40.81,40.8,40.81,25000.0,40.8,40.81,40.8,40.81,25000.0
2023-05-09 10:00:00,40.89,40.93,40.85,40.88,103150.0,40.89,40.93,40.85,40.88,103150.0
2023-05-09 10:05:00,40.9,40.93,40.9,40.93,49950.0,40.9,40.93,40.9,40.93,49950.0
2023-05-09 10:10:00,40.93,40.93,40.93,40.93,0.0,40.93,40.93,40.93,40.93,0.0
2023-05-09 10:15:00,40.91,40.91,40.91,40.91,5000.0,40.91,40.91,40.91,40.91,5000.0
2023-05-09 10:20:00,40.94,40.94,40.94,40.94,30000.0,40.94,40.94,40.94,40.94,30000.0
2023-05-09 10:25:00,40.92,40.92,40.92,40.92,7500.0,40.92,40.92,40.92,40.92,7500.0
2023-05-09 10:30:00,40.88,40.88,40.8,40.8,67500.0,40.88,40.88,40.8,40.8,67500.0
2023-05-09 10:35:00,40.8,40.8,40.8,40.8,5000.0,40.8,40.8,40.8,40.8,5000.0
2023-05-09 10:40:00,40.85,40.85,40.84,40.84,10000.0,40.85,40.85,40.84,40.84,10000.0
2023-05-09 10:45:00,40.86,40.86,40.85,40.85,15000.0,40.86,40.86,40.85,40.85,15000.0
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 10:55:00,40.85,40.85,40.85,40.85,0.0,40.85,40.85,40.85,40.85,0.0
2023-05-09 11:00:00,40.81,40.81,40.81,40.81,5000.0,40.81,40.81,40.81,40.81,5000.0
2023-05-09 11:05:00,40.8,40.84,40.8,40.84,40000.0,40.8,40.84,40.8,40.84,40000.0
2023-05-09 11:10:00,40.81,40.81,40.8,40.8,10000.0,40.81,40.81,40.8,40.8,10000.0
2023-05-09 11:15:00,40.8,40.81,40.8,40.81,15000.0,40.8,40.81,40.8,40.81,15000.0
2023-05-09 11:20:00,40.81,40.84,40.81,40.84,20000.0,40.81,40.84,40.81,40.84,20000.0
2023-05-09 11:25:00,40.81,40.81,40.81,40.81,10000.0,40.81,40.81,40.81,40.81,10000.0
2023-05-09 11:30:00,40.81,40.81,40.81,40.81,20000.0,40.81,40.81,40.81,40.81,20000.0
2023-05-09 11:35:00,40.84,40.88,40.84,40.86,25050.0,40.84,40.88,40.84,40.86,25050.0
2023-05-09 11:40:00,40.83,40.86,40.83,40.86,30600.0,40.83,40.86,40.83,40.86,30600.0
2023-05-09 11:45:00,40.86,40.89,40.85,40.89,57450.0,40.86,40.89,40.85,40.89,57450.0
2023-05-09 11:50:00,40.89,40.89,40.86,40.86,20000.0,40.89,40.89,40.86,40.86,20000.0
2023-05-09 11:55:00,40.86,40.86,40.84,40.86,15000.0,40.86,40.86,40.84,40.86,15000.0
2023-05-09 12:00:00,40.86,40.86,40.83,40.84,40000.0,40.86,40.86,40.83,40.84,40000.0
2023-05-09 12:05:00,40.85,40.85,40.85,40.85,5000.0,40.85,40.85,40.85,40.85,5000.0
2023-05-09 12:10:00,40.85,40.85,40.85,40.85,0.0,40.85,40.85,40.85,40.85,0.0
2023-05-09 12:15:00,40.88,40.88,40.88,40.88,25000.0,40.88,40.88,40.88,40.88,25000.0
2023-05-09 12:20:00,40.88,40.88,40.88,40.88,0.0,40.88,40.88,40.88,40.88,0.0
2023-05-09 12:25:00,40.86,40.86,40.85,40.86,25000.0,40.86,40.86,40.85,40.86,25000.0
2023-05-09 12:30:00,40.9,40.9,40.88,40.88,20000.0,40.9,40.9,40.88,40.88,20000.0
2023-05-09 12:35:00,40.88,40.9,40.88,40.89,45400.0,40.88,40.9,40.88,40.89,45400.0
2023-05-09 12:40:00,40.88,40.88,40.88,40.88,5000.0,40.88,40.88,40.88,40.88,5000.0
2023-05-09 12:45:00,40.92,40.92,40.9,40.9,63600.0,40.92,40.92,40.9,40.9,63600.0
2023-05-09 12:50:00,40.9,40.9,40.9,40.9,10000.0,40.9,40.9,40.9,40.9,10000.0
2023-05-09 12:55:00,40.91,40.92,40.91,40.91,30000.0,40.91,40.92,40.91,40.91,30000.0
2023-05-09 13:00:00,40.91,40.92,40.89,40.89,50500.0,40.91,40.92,40.89,40.89,50500.0
2023-05-09 13:05:00,40.87,40.87,40.87,40.87,25000.0,40.87,40.87,40.87,40.87,25000.0
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 13:15:00,40.84,40.84,40.84,40.84,0.0,40.84,40.84,40.84,40.84,0.0
2023-05-09 13:20:00,40.84,40.84,40.84,40.84,0.0,40.84,40.84,40.84,40.84,0.0
2023-05-09 13:25:00,40.84,40.84,40.84,40.84,0.0,40.84,40.84,40.84,40.84,0.0
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 13:35:00,40.77,40.77,40.77,40.77,0.0,40.77,40.77,40.77,40.77,0.0
2023-05-09 13:40:00,40.77,40.77,40.77,40.77,30150.0,40.77,40.77,40.77,40.77,30150.0
2023-05-09 13:45:00,40.78,40.78,40.78,40.78,5000.0,40.78,40.78,40.78,40.78,5000.0
2023-05-09 13:50:00,40.84,40.84,40.84,40.84,5000.0,40.84,40.84,40.84,40.84,5000.0
2023-05-09 13:55:00,40.84,40.84,40.83,40.83,10000.0,40.84,40.84,40.83,40.83,10000.0
2023-05-09 14:00:00,40.83,40.83,40.83,40.83,0.0,40.83,40.83,40.83,40.83,0.0
2023-05-09 14:05:00,40.83,40.84,40.82,40.82,30000.0,40.83,40.84,40.82,40.82,30000.0
2023-05-09 14:10:00,40.8,40.8,40.8,40.8,5000.0,40.8,40.8,40.8,40.8,5000.0
2023-05-09 14:15:00,40.8,40.8,40.76,40.76,17250.0,40.8,40.8,40.76,40.76,17250.0
2023-05-09 14:20:00,40.76,40.76,40.76,40.76,0.0,40.76,40.76,40.76,40.76,0.0
2023-05-09 14:25:00,40.73,40.73,40.71,40.71,10000.0,40.73,40.73,40.71,40.71,10000.0
2023-05-09 14:30:00,40.71,40.73,40.71,40.73,10000.0,40.71,40.73,40.71,40.73,10000.0
2023-05-09 14:35:00,40.71,40.71,40.71,40.71,5000.0,40.71,40.71,40.71,40.71,5000.0
2023-05-09 14:40:00,40.69,40.69,40.69,40.69,5000.0,40.69,40.69,40.69,40.69,5000.0
2023-05-09 14:45:00,40.68,40.68,40.68,40.68,5000.0,40.68,40.68,40.68,40.68,5000.0
2023-05-09 14:50:00,40.69,40.69,40.65,40.65,20000.0,40.69,40.69,40.65,40.65,20000.0
2023-05-09 14:55:00,40.65,40.68,40.65,40.68,15100.0,40.65,40.68,40.65,40.68,15100.0
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 15:05:00,40.7,40.7,40.7,40.7,0.0,40.7,40.7,40.7,40.7,0.0
2023-05-09 15:10:00,40.72,40.72,40.7,40.7,10000.0,40.72,40.72,40.7,40.7,10000.0
2023-05-09 15:15:00,40.68,40.68,40.65,40.65,10000.0,40.68,40.68,40.65,40.65,10000.0
2023-05-09 15:20:00,40.65,40.65,40.65,40.65,0.0,40.65,40.65,40.65,40.65,0.0
2023-05-09 15:25:00,40.67,40.67,40.67,40.67,5000.0,40.67,40.67,40.67,40.67,5000.0
2023-05-09 15:30:00,40.66,40.66,40.66,40.66,5000.0,40.66,40.66,40.66,40.66,5000.0
2023-05-09 15:35:00,40.66,40.67,40.66,40.67,45000.0,40.66,40.67,40.66,40.67,45000.0
2023-05-09 15:40:00,40.62,40.63,40.62,40.63,10000.0,40.62,40.63,40.62,40.63,10000.0
2023-05-09 15:45:00,40.64,40.67,40.64,40.67,58750.0,40.64,40.67,40.64,40.67,58750.0
2023-05-09 15:50:00,40.68,40.71,40.67,40.67,56100.0,40.68,40.71,40.67,40.67,56100.0
2023-05-09 15:55:00,40.64,40.65,40.63,40.65,127350.0,40.64,40.65,40.63,40.65,127350.0
2023-05-10 09:30:00,40.78,41.0,40.78,41.0,142300.0,40.78,41.0,40.78,41.0,142300.0
2023-05-10 09:35:00,41.04,41.08,41.0,41.03,135000.0,41.04,41.08,41.0,41.03,135000.0
2023-05-10 09:40:00,41.0,41.03,40.88,40.95,181800.0,41.0,41.03,40.88,40.95,181800.0
2023-05-10 09:45:00,41.03,41.04,40.98,41.02,102100.0,41.03,41.04,40.98,41.02,102100.0
2023-05-10 09:50:00,40.98,41.01,40.98,41.01,20000.0,40.98,41.01,40.98,41.01,20000.0
2023-05-10 09:55:00,41.05,41.1,41.05,41.1,54750.0,41.05,41.1,41.05,41.1,54750.0
2023-05-10 10:00:00,41.11,41.11,41.11,41.11,12500.0,41.11,41.11,41.11,41.11,12500.0
2023-05-10 10:05:00,41.14,41.16,41.13,41.13,50000.0,41.14,41.16,41.13,41.13,50000.0
2023-05-10 10:10:00,41.1,41.1,41.1,41.1,10000.0,41.1,41.1,41.1,41.1,10000.0
2023-05-10 10:15:00,41.11,41.11,40.96,40.96,86500.0,41.11,41.11,40.96,40.96,86500.0
2023-05-10 10:20:00,40.98,41.03,40.98,41.03,15000.0,40.98,41.03,40.98,41.03,15000.0
2023-05-10 10:25:00,41.03,41.05,41.03,41.05,15000.0,41.03,41.05,41.03,41.05,15000.0
2023-05-10 10:30:00,41.01,41.01,41.01,41.01,10000.0,41.01,41.01,41.01,41.01,10000.0
2023-05-10 10:35:00,40.98,41.0,40.96,40.97,60000.0,40.98,41.0,40.96,40.97,60000.0
2023-05-10 10:40:00,40.94,40.94,40.94,40.94,10000.0,40.94,40.94,40.94,40.94,10000.0
2023-05-10 10:45:00,40.86,40.86,40.86,40.86,15000.0,40.86,40.86,40.86,40.86,15000.0
2023-05-10 10:50:00,40.95,40.95,40.88,40.88,45600.0,40.95,40.95,40.88,40.88,45600.0
2023-05-10 10:55:00,40.86,40.9,40.86,40.9,166050.0,40.86,40.9,40.86,40.9,166050.0
2023-05-10 11:00:00,40.95,40.95,40.95,40.95,5000.0,40.95,40.95,40.95,40.95,5000.0
2023-05-10 11:05:00,40.92,40.92,40.92,40.92,5000.0,40.92,40.92,40.92,40.92,5000.0
2023-05-10 11:10:00,40.9,40.91,40.88,40.88,35000.0,40.9,40.91,40.88,40.88,35000.0
2023-05-10 11:15:00,40.9,40.9,40.9,40.9,5000.0,40.9,40.9,40.9,40.9,5000.0
2023-05-10 11:20:00,40.9,40.95,40.9,40.93,65000.0,40.9,40.95,40.9,40.93,65000.0
2023-05-10 11:25:00,40.92,40.99,40.92,40.96,50000.0,40.92,40.99,40.92,40.96,50000.0
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 11:35:00,40.95,40.95,40.95,40.95,0.0,40.95,40.95,40.95,40.95,0.0
2023-05-10 11:40:00,40.93,40.93,40.88,40.88,12200.0,40.93,40.93,40.88,40.88,12200.0
2023-05-10 11:45:00,40.92,40.92,40.87,40.92,32400.0,40.92,40.92,40.87,40.92,32400.0
2023-05-10 11:50:00,40.88,40.88,40.88,40.88,5000.0,40.88,40.88,40.88,40.88,5000.0
2023-05-10 11:55:00,40.88,40.88,40.84,40.84,50000.0,40.88,40.88,40.84,40.84,50000.0
2023-05-10 12:00:00,40.84,40.87,40.84,40.87,50000.0,40.84,40.87,40.84,40.87,50000.0
2023-05-10 12:05:00,40.88,40.88,40.85,40.85,20000.0,40.88,40.88,40.85,40.85,20000.0
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 12:15:00,40.87,40.87,40.87,40.87,0.0,40.87,40.87,40.87,40.87,0.0
2023-05-10 12:20:00,40.84,40.84,40.84,40.84,25000.0,40.84,40.84,40.84,40.84,25000.0
2023-05-10 12:25:00,40.85,40.85,40.85,40.85,5000.0,40.85,40.85,40.85,40.85,5000.0
2023-05-10 12:30:00,40.87,40.87,40.86,40.87,25000.0,40.87,40.87,40.86,40.87,25000.0
2023-05-10 12:35:00,40.88,40.88,40.88,40.88,10000.0,40.88,40.88,40.88,40.88,10000.0
2023-05-10 12:40:00,40.88,40.88,40.87,40.87,10000.0,40.88,40.88,40.87,40.87,10000.0
2023-05-10 12:45:00,40.86,40.86,40.86,40.86,5000.0,40.86,40.86,40.86,40.86,5000.0
2023-05-10 12:50:00,40.88,40.88,40.88,40.88,5000.0,40.88,40.88,40.88,40.88,5000.0
2023-05-10 12:55:00,40.84,40.84,40.84,40.84,5000.0,40.84,40.84,40.84,40.84,5000.0
2023-05-10 13:00:00,40.84,40.84,40.84,40.84,0.0,40.84,40.84,40.84,40.84,0.0
2023-05-10 13:05:00,40.83,40.84,40.81,40.84,15000.0,40.83,40.84,40.81,40.84,15000.0
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 13:15:00,40.87,40.87,40.87,40.87,0.0,40.87,40.87,40.87,40.87,0.0
2023-05-10 13:20:00,40.82,40.82,40.82,40.82,5000.0,40.82,40.82,40.82,40.82,5000.0
2023-05-10 13:25:00,40.8,40.8,40.79,40.79,15000.0,40.8,40.8,40.79,40.79,15000.0
2023-05-10 13:30:00,40.78,40.84,40.77,40.78,45000.0,40.78,40.84,40.77,40.78,45000.0
2023-05-10 13:35:00,40.79,40.79,40.77,40.77,25000.0,40.79,40.79,40.77,40.77,25000.0
2023-05-10 13:40:00,40.76,40.76,40.76,40.76,5000.0,40.76,40.76,40.76,40.76,5000.0
2023-05-10 13:45:00,40.73,40.79,40.73,40.79,46100.0,40.73,40.79,40.73,40.79,46100.0
2023-05-10 13:50:00,40.79,40.79,40.79,40.79,0.0,40.79,40.79,40.79,40.79,0.0
2023-05-10 13:55:00,40.81,40.82,40.81,40.82,10000.0,40.81,40.82,40.81,40.82,10000.0
2023-05-10 14:00:00,40.81,40.84,40.81,40.84,40000.0,40.81,40.84,40.81,40.84,40000.0
2023-05-10 14:05:00,40.84,40.84,40.82,40.82,10000.0,40.84,40.84,40.82,40.82,10000.0
2023-05-10 14:10:00,40.81,40.84,40.81,40.82,27100.0,40.81,40.84,40.81,40.82,27100.0
2023-05-10 14:15:00,40.85,40.86,40.85,40.86,10050.0,40.85,40.86,40.85,40.86,10050.0
2023-05-10 14:20:00,40.83,40.85,40.83,40.85,30000.0,40.83,40.85,40.83,40.85,30000.0
2023-05-10 14:25:00,40.84,40.85,40.84,40.85,15500.0,40.84,40.85,40.84,40.85,15500.0
2023-05-10 14:30:00,40.86,40.87,40.86,40.87,15000.0,40.86,40.87,40.86,40.87,15000.0
2023-05-10 14:35:00,40.87,40.88,40.86,40.86,15000.0,40.87,40.88,40.86,40.86,15000.0
2023-05-10 14:40:00,40.86,40.9,40.86,40.88,45000.0,40.86,40.9,40.86,40.88,45000.0
2023-05-10 14:45:00,40.89,40.89,40.88,40.88,15150.0,40.89,40.89,40.88,40.88,15150.0
2023-05-10 14:50:00,40.89,40.92,40.89,40.92,84350.0,40.89,40.92,40.89,40.92,84350.0
2023-05-10 14:55:00,40.96,40.97,40.95,40.95,21000.0,40.96,40.97,40.95,40.95,21000.0
2023-05-10 15:00:00,40.95,40.95,40.93,40.93,59050.0,40.95,40.95,40.93,40.93,59050.0
2023-05-10 15:05:00,40.93,40.97,40.93,40.97,50000.0,40.93,40.97,40.93,40.97,50000.0
2023-05-10 15:10:00,40.94,40.94,40.94,40.94,5000.0,40.94,40.94,40.94,40.94,5000.0
2023-05-10 15:15:00,40.91,40.96,40.91,40.96,75000.0,40.91,40.96,40.91,40.96,75000.0
2023-05-10 15:20:00,40.96,40.98,40.96,40.98,25000.0,40.96,40.98,40.96,40.98,25000.0
2023-05-10 15:25:00,41.0,41.04,41.0,41.02,73100.0,41.0,41.04,41.0,41.02,73100.0
2023-05-10 15:30:00,41.01,41.06,41.0,41.05,110000.0,41.01,41.06,41.0,41.05,110000.0
2023-05-10 15:35:00,41.06,41.06,41.02,41.02,46300.0,41.06,41.06,41.02,41.02,46300.0
2023-05-10 15:40:00,41.04,41.05,41.04,41.04,40000.0,41.04,41.05,41.04,41.04,40000.0
2023-05-10 15:45:00,41.06,41.06,41.02,41.02,59800.0,41.06,41.06,41.02,41.02,59800.0
2023-05-10 15:50:00,41.01,41.02,40.98,41.01,55000.0,41.01,41.02,40.98,41.01,55000.0
2023-05-10 15:55:00,41.03,41.1,41.03,41.07,396600.0,41.03,41.1,41.03,41.07,396600.0
2023-05-11 09:30:00,41.11,41.21,41.06,41.21,97650.0,41.11,41.21,41.06,41.21,97650.0
2023-05-11 09:35:00,41.17,41.17,41.04,41.13,55000.0,41.17,41.17,41.04,41.13,55000.0
2023-05-11 09:40:00,41.1,41.2,41.1,41.19,27150.0,41.1,41.2,41.1,41.19,27150.0
2023-05-11 09:45:00,41.13,41.16,41.13,41.16,10000.0,41.13,41.16,41.13,41.16,10000.0
2023-05-11 09:50:00,41.14,41.14,41.1,41.1,10000.0,41.14,41.14,41.1,41.1,10000.0
2023-05-11 09:55:00,41.1,41.16,41.1,41.13,35100.0,41.1,41.16,41.1,41.13,35100.0
2023-05-11 10:00:00,41.22,41.23,41.17,41.23,35000.0,41.22,41.23,41.17,41.23,35000.0
2023-05-11 10:05:00,41.17,41.17,41.17,41.17,18000.0,41.17,41.17,41.17,41.17,18000.0
2023-05-11 10:10:00,41.22,41.22,41.2,41.2,25250.0,41.22,41.22,41.2,41.2,25250.0
2023-05-11 10:15:00,41.23,41.26,41.18,41.18,25000.0,41.23,41.26,41.18,41.18,25000.0
2023-05-11 10:20:00,41.13,41.13,41.12,41.12,10000.0,41.13,41.13,41.12,41.12,10000.0
2023-05-11 10:25:00,41.2,41.2,41.2,41.2,5000.0,41.2,41.2,41.2,41.2,5000.0
2023-05-11 10:30:00,41.16,41.16,41.09,41.1,15000.0,41.16,41.16,41.09,41.1,15000.0
2023-05-11 10:35:00,41.12,41.12,41.12,41.12,25000.0,41.12,41.12,41.12,41.12,25000.0
2023-05-11 10:40:00,41.08,41.14,41.04,41.07,68900.0,41.08,41.14,41.04,41.07,68900.0
2023-05-11 10:45:00,41.09,41.09,41.09,41.09,5000.0,41.09,41.09,41.09,41.09,5000.0
2023-05-11 10:50:00,41.08,41.08,41.06,41.06,20000.0,41.08,41.08,41.06,41.06,20000.0
2023-05-11 10:55:00,41.09,41.09,41.07,41.07,28200.0,41.09,41.09,41.07,41.07,28200.0
2023-05-11 11:00:00,41.09,41.09,41.08,41.08,15000.0,41.09,41.09,41.08,41.08,15000.0
2023-05-11 11:05:00,41.09,41.09,41.09,41.09,10700.0,41.09,41.09,41.09,41.09,10700.0
2023-05-11 11:10:00,41.06,41.09,41.06,41.08,20000.0,41.06,41.09,41.06,41.08,20000.0
2023-05-11 11:15:00,41.1,41.1,41.07,41.07,10000.0,41.1,41.1,41.07,41.07,10000.0
2023-05-11 11:20:00,41.06,41.06,41.06,41.06,10000.0,41.06,41.06,41.06,41.06,10000.0
2023-05-11 11:25:00,41.04,41.07,41.04,41.07,15000.0,41.04,41.07,41.04,41.07,15000.0
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 11:35:00,41.08,41.08,41.08,41.08,0.0,41.08,41.08,41.08,41.08,0.0
2023-05-11 11:40:00,41.08,41.08,41.07,41.07,10000.0,41.08,41.08,41.07,41.07,10000.0
2023-05-11 11:45:00,41.09,41.09,41.08,41.08,13050.0,41.09,41.09,41.08,41.08,13050.0
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 11:55:00,41.06,41.06,41.06,41.06,0.0,41.06,41.06,41.06,41.06,0.0
2023-05-11 12:00:00,41.06,41.06,41.06,41.06,0.0,41.06,41.06,41.06,41.06,0.0
2023-05-11 12:05:00,41.1,41.11,41.1,41.11,10000.0,41.1,41.11,41.1,41.11,10000.0
2023-05-11 12:10:00,41.1,41.1,41.1,41.1,17000.0,41.1,41.1,41.1,41.1,17000.0
2023-05-11 12:15:00,41.1,41.15,41.1,41.15,10000.0,41.1,41.15,41.1,41.15,10000.0
2023-05-11 12:20:00,41.14,41.17,41.14,41.17,10000.0,41.14,41.17,41.14,41.17,10000.0
2023-05-11 12:25:00,41.17,41.17,41.17,41.17,5000.0,41.17,41.17,41.17,41.17,5000.0
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 12:35:00,41.22,41.22,41.22,41.22,0.0,41.22,41.22,41.22,41.22,0.0
2023-05-11 12:40:00,41.23,41.27,41.23,41.27,30000.0,41.23,41.27,41.23,41.27,30000.0
2023-05-11 12:45:00,41.26,41.26,41.26,41.26,31650.0,41.26,41.26,41.26,41.26,31650.0
2023-05-11 12:50:00,41.24,41.24,41.24,41.24,5000.0,41.24,41.24,41.24,41.24,5000.0
2023-05-11 12:55:00,41.24,41.26,41.24,41.26,20000.0,41.24,41.26,41.24,41.26,20000.0
2023-05-11 13:00:00,41.26,41.26,41.22,41.22,25000.0,41.26,41.26,41.22,41.22,25000.0
2023-05-11 13:05:00,41.23,41.26,41.23,41.26,40000.0,41.23,41.26,41.23,41.26,40000.0
2023-05-11 13:10:00,41.25,41.25,41.25,41.25,5000.0,41.25,41.25,41.25,41.25,5000.0
2023-05-11 13:15:00,41.25,41.25,41.25,41.25,5000.0,41.25,41.25,41.25,41.25,5000.0
2023-05-11 13:20:00,41.26,41.26,41.24,41.24,42250.0,41.26,41.26,41.24,41.24,42250.0
2023-05-11 13:25:00,41.23,41.23,41.22,41.22,15000.0,41.23,41.23,41.22,41.22,15000.0
2023-05-11 13:30:00,41.21,41.21,41.21,41.21,15000.0,41.21,41.21,41.21,41.21,15000.0
2023-05-11 13:35:00,41.23,41.32,41.23,41.27,403850.0,41.23,41.32,41.23,41.27,403850.0
2023-05-11 13:40:00,41.28,41.29,41.23,41.23,52750.0,41.28,41.29,41.23,41.23,52750.0
2023-05-11 13:45:00,41.18,41.18,41.17,41.17,15000.0,41.18,41.18,41.17,41.17,15000.0
2023-05-11 13:50:00,41.2,41.2,41.13,41.15,45000.0,41.2,41.2,41.13,41.15,45000.0
2023-05-11 13:55:00,41.17,41.19,41.15,41.19,65000.0,41.17,41.19,41.15,41.19,65000.0
2023-05-11 14:00:00,41.16,41.17,41.14,41.14,20000.0,41.16,41.17,41.14,41.14,20000.0
2023-05-11 14:05:00,41.18,41.2,41.16,41.2,120500.0,41.18,41.2,41.16,41.2,120500.0
2023-05-11 14:10:00,41.19,41.19,41.16,41.19,20250.0,41.19,41.19,41.16,41.19,20250.0
2023-05-11 14:15:00,41.19,41.19,41.17,41.17,15000.0,41.19,41.19,41.17,41.17,15000.0
2023-05-11 14:20:00,41.14,41.17,41.14,41.16,40300.0,41.14,41.17,41.14,41.16,40300.0
2023-05-11 14:25:00,41.17,41.17,41.15,41.15,10000.0,41.17,41.17,41.15,41.15,10000.0
2023-05-11 14:30:00,41.16,41.16,41.13,41.13,15000.0,41.16,41.16,41.13,41.13,15000.0
2023-05-11 14:35:00,41.13,41.15,41.13,41.13,30000.0,41.13,41.15,41.13,41.13,30000.0
2023-05-11 14:40:00,41.15,41.21,41.15,41.21,55000.0,41.15,41.21,41.15,41.21,55000.0
2023-05-11 14:45:00,41.25,41.25,41.21,41.21,40000.0,41.25,41.25,41.21,41.21,40000.0
2023-05-11 14:50:00,41.23,41.23,41.19,41.19,10000.0,41.23,41.23,41.19,41.19,10000.0
2023-05-11 14:55:00,41.2,41.2,41.15,41.15,35000.0,41.2,41.2,41.15,41.15,35000.0
2023-05-11 15:00:00,41.15,41.15,41.15,41.15,0.0,41.15,41.15,41.15,41.15,0.0
2023-05-11 15:05:00,41.18,41.18,41.18,41.18,5000.0,41.18,41.18,41.18,41.18,5000.0
2023-05-11 15:10:00,41.18,41.18,41.18,41.18,5000.0,41.18,41.18,41.18,41.18,5000.0
2023-05-11 15:15:00,41.17,41.17,41.14,41.14,36000.0,41.17,41.17,41.14,41.14,36000.0
2023-05-11 15:20:00,41.15,41.19,41.14,41.14,20000.0,41.15,41.19,41.14,41.14,20000.0
2023-05-11 15:25:00,41.15,41.15,41.12,41.15,40000.0,41.15,41.15,41.12,41.15,40000.0
2023-05-11 15:30:00,41.12,41.13,41.11,41.12,27500.0,41.12,41.13,41.11,41.12,27500.0
2023-05-11 15:35:00,41.1,41.1,41.08,41.08,40450.0,41.1,41.1,41.08,41.08,40450.0
2023-05-11 15:40:00,41.08,41.11,41.08,41.11,40000.0,41.08,41.11,41.08,41.11,40000.0
2023-05-11 15:45:00,41.11,41.13,41.11,41.12,35000.0,41.11,41.13,41.11,41.12,35000.0
2023-05-11 15:50:00,41.11,41.13,41.11,41.13,51100.0,41.11,41.13,41.11,41.13,51100.0
2023-05-11 15:55:00,41.16,41.22,41.15,41.17,252700.0,41.16,41.22,41.15,41.17,252700.0
2023-05-12 09:30:00,41.09,41.24,41.09,41.24,81350.0,41.09,41.24,41.09,41.24,81350.0
2023-05-12 09:35:00,41.23,41.23,41.16,41.16,15000.0,41.23,41.23,41.16,41.16,15000.0
2023-05-12 09:40:00,41.21,41.21,41.18,41.18,15000.0,41.21,41.21,41.18,41.18,15000.0
2023-05-12 09:45:00,41.23,41.31,41.23,41.3,90000.0,41.23,41.31,41.23,41.3,90000.0
2023-05-12 09:50:00,41.3,41.3,41.3,41.3,0.0,41.3,41.3,41.3,41.3,0.0
2023-05-12 09:55:00,41.34,41.34,41.21,41.21,86100.0,41.34,41.34,41.21,41.21,86100.0
2023-05-12 10:00:00,41.21,41.23,41.16,41.16,65000.0,41.21,41.23,41.16,41.16,65000.0
2023-05-12 10:05:00,41.16,41.16,41.1,41.14,105000.0,41.16,41.16,41.1,41.14,105000.0
2023-05-12 10:10:00,41.19,41.19,41.13,41.18,24200.0,41.19,41.19,41.13,41.18,24200.0
2023-05-12 10:15:00,41.2,41.2,41.19,41.2,24650.0,41.2,41.2,41.19,41.2,24650.0
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 10:25:00,41.14,41.14,41.14,41.14,0.0,41.14,41.14,41.14,41.14,0.0
2023-05-12 10:30:00,41.1,41.11,41.04,41.04,31100.0,41.1,41.11,41.04,41.04,31100.0
2023-05-12 10:35:00,41.08,41.08,41.08,41.08,5000.0,41.08,41.08,41.08,41.08,5000.0
2023-05-12 10:40:00,41.08,41.08,41.08,41.08,0.0,41.08,41.08,41.08,41.08,0.0
2023-05-12 10:45:00,41.08,41.08,41.08,41.08,5000.0,41.08,41.08,41.08,41.08,5000.0
2023-05-12 10:50:00,41.08,41.08,41.04,41.04,15000.0,41.08,41.08,41.04,41.04,15000.0
2023-05-12 10:55:00,41.04,41.04,41.04,41.04,5000.0,41.04,41.04,41.04,41.04,5000.0
2023-05-12 11:00:00,41.04,41.06,40.97,40.97,122450.0,41.04,41.06,40.97,40.97,122450.0
2023-05-12 11:05:00,41.0,41.04,41.0,41.0,146000.0,41.0,41.04,41.0,41.0,146000.0
2023-05-12 11:10:00,41.0,41.0,40.98,40.98,15000.0,41.0,41.0,40.98,40.98,15000.0
2023-05-12 11:15:00,40.95,40.95,40.92,40.95,38350.0,40.95,40.95,40.92,40.95,38350.0
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 11:25:00,40.91,40.91,40.91,40.91,0.0,40.91,40.91,40.91,40.91,0.0
2023-05-12 11:30:00,40.96,40.97,40.96,40.97,20000.0,40.96,40.97,40.96,40.97,20000.0
2023-05-12 11:35:00,40.98,40.98,40.95,40.95,10000.0,40.98,40.98,40.95,40.95,10000.0
2023-05-12 11:40:00,40.95,40.95,40.95,40.95,5000.0,40.95,40.95,40.95,40.95,5000.0
2023-05-12 11:45:00,40.96,40.96,40.96,40.96,5000.0,40.96,40.96,40.96,40.96,5000.0
2023-05-12 11:50:00,40.96,40.96,40.96,40.96,0.0,40.96,40.96,40.96,40.96,0.0
2023-05-12 11:55:00,40.98,40.98,40.97,40.97,26900.0,40.98,40.98,40.97,40.97,26900.0
2023-05-12 12:00:00,41.0,41.0,40.95,40.95,22800.0,41.0,41.0,40.95,40.95,22800.0
2023-05-12 12:05:00,40.92,40.92,40.92,40.92,10100.0,40.92,40.92,40.92,40.92,10100.0
2023-05-12 12:10:00,40.89,40.9,40.89,40.9,10000.0,40.89,40.9,40.89,40.9,10000.0
2023-05-12 12:15:00,40.94,40.98,40.94,40.98,44850.0,40.94,40.98,40.94,40.98,44850.0
2023-05-12 12:20:00,40.97,40.97,40.94,40.94,39350.0,40.97,40.97,40.94,40.94,39350.0
2023-05-12 12:25:00,40.94,40.95,40.94,40.94,15050.0,40.94,40.95,40.94,40.94,15050.0
2023-05-12 12:30:00,40.9,40.92,40.9,40.92,15000.0,40.9,40.92,40.9,40.92,15000.0
2023-05-12 12:35:00,40.95,40.95,40.91,40.91,67250.0,40.95,40.95,40.91,40.91,67250.0
2023-05-12 12:40:00,40.88,40.88,40.88,40.88,5000.0,40.88,40.88,40.88,40.88,5000.0
2023-05-12 12:45:00,40.87,40.88,40.86,40.86,15000.0,40.87,40.88,40.86,40.86,15000.0
2023-05-12 12:50:00,40.86,40.86,40.86,40.86,0.0,40.86,40.86,40.86,40.86,0.0
2023-05-12 12:55:00,40.87,40.88,40.86,40.86,35000.0,40.87,40.88,40.86,40.86,35000.0
2023-05-12 13:00:00,40.9,40.9,40.83,40.83,55000.0,40.9,40.9,40.83,40.83,55000.0
2023-05-12 13:05:00,40.81,40.84,40.81,40.82,31500.0,40.81,40.84,40.81,40.82,31500.0
2023-05-12 13:10:00,40.86,40.88,40.86,40.86,15000.0,40.86,40.88,40.86,40.86,15000.0
2023-05-12 13:15:00,40.87,40.87,40.87,40.87,5000.0,40.87,40.87,40.87,40.87,5000.0
2023-05-12 13:20:00,40.87,40.89,40.87,40.89,35000.0,40.87,40.89,40.87,40.89,35000.0
2023-05-12 13:25:00,40.88,40.88,40.86,40.86,25600.0,40.88,40.88,40.86,40.86,25600.0
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 13:35:00,40.89,40.89,40.89,40.89,0.0,40.89,40.89,40.89,40.89,0.0
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 13:45:00,40.87,40.87,40.87,40.87,0.0,40.87,40.87,40.87,40.87,0.0
2023-05-12 13:50:00,40.87,40.87,40.85,40.85,40000.0,40.87,40.87,40.85,40.85,40000.0
2023-05-12 13:55:00,40.85,40.85,40.81,40.82,47450.0,40.85,40.85,40.81,40.82,47450.0
2023-05-12 14:00:00,40.81,40.83,40.81,40.82,30000.0,40.81,40.83,40.81,40.82,30000.0
2023-05-12 14:05:00,40.83,40.84,40.83,40.84,13750.0,40.83,40.84,40.83,40.84,13750.0
2023-05-12 14:10:00,40.85,40.85,40.82,40.83,27200.0,40.85,40.85,40.82,40.83,27200.0
2023-05-12 14:15:00,40.83,40.85,40.82,40.85,31900.0,40.83,40.85,40.82,40.85,31900.0
2023-05-12 14:20:00,40.85,40.85,40.84,40.84,20000.0,40.85,40.85,40.84,40.84,20000.0
2023-05-12 14:25:00,40.85,40.88,40.85,40.88,20000.0,40.85,40.88,40.85,40.88,20000.0
2023-05-12 14:30:00,40.85,40.86,40.84,40.86,65450.0,40.85,40.86,40.84,40.86,65450.0
2023-05-12 14:35:00,40.89,40.89,40.85,40.85,30000.0,40.89,40.89,40.85,40.85,30000.0
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 14:45:00,40.84,40.84,40.84,40.84,0.0,40.84,40.84,40.84,40.84,0.0
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 14:55:00,40.87,40.87,40.87,40.87,0.0,40.87,40.87,40.87,40.87,0.0
2023-05-12 15:00:00,40.87,40.9,40.87,40.9,30000.0,40.87,40.9,40.87,40.9,30000.0
2023-05-12 15:05:00,40.89,40.89,40.87,40.87,10000.0,40.89,40.89,40.87,40.87,10000.0
2023-05-12 15:10:00,40.87,40.87,40.87,40.87,15000.0,40.87,40.87,40.87,40.87,15000.0
2023-05-12 15:15:00,40.87,40.87,40.84,40.86,162000.0,40.87,40.87,40.84,40.86,162000.0
2023-05-12 15:20:00,40.86,40.88,40.85,40.88,120000.0,40.86,40.88,40.85,40.88,120000.0
2023-05-12 15:25:00,40.89,40.89,40.85,40.85,20000.0,40.89,40.89,40.85,40.85,20000.0
2023-05-12 15:30:00,40.89,40.91,40.88,40.91,80000.0,40.89,40.91,40.88,40.91,80000.0
2023-05-12 15:35:00,40.92,40.92,40.92,40.92,35000.0,40.92,40.92,40.92,40.92,35000.0
2023-05-12 15:40:00,40.9,40.92,40.88,40.91,80000.0,40.9,40.92,40.88,40.91,80000.0
2023-05-12 15:45:00,40.9,40.9,40.86,40.86,100000.0,40.9,40.9,40.86,40.86,100000.0
2023-05-12 15:50:00,40.83,40.88,40.83,40.88,131850.0,40.83,40.88,40.83,40.88,131850.0
2023-05-12 15:55:00,40.89,40.91,40.88,40.91,186100.0,40.89,40.91,40.88,40.91,186100.0
2023-05-15 09:30:00,40.96,41.0,40.95,40.95,98300.0,40.96,41.0,40.95,40.95,98300.0
2023-05-15 09:35:00,40.91,40.92,40.85,40.86,45000.0,40.91,40.92,40.85,40.86,45000.0
2023-05-15 09:40:00,40.82,40.88,40.82,40.88,50000.0,40.82,40.88,40.82,40.88,50000.0
2023-05-15 09:45:00,40.8,40.8,40.8,40.8,10000.0,40.8,40.8,40.8,40.8,10000.0
2023-05-15 09:50:00,40.8,40.8,40.8,40.8,0.0,40.8,40.8,40.8,40.8,0.0
2023-05-15 09:55:00,40.78,40.78,40.78,40.78,5000.0,40.78,40.78,40.78,40.78,5000.0
2023-05-15 10:00:00,40.84,40.85,40.84,40.85,10000.0,40.84,40.85,40.84,40.85,10000.0
2023-05-15 10:05:00,40.88,40.88,40.82,40.82,45000.0,40.88,40.88,40.82,40.82,45000.0
2023-05-15 10:10:00,40.82,40.82,40.82,40.82,0.0,40.82,40.82,40.82,40.82,0.0
2023-05-15 10:15:00,40.9,40.9,40.9,40.9,15250.0,40.9,40.9,40.9,40.9,15250.0
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 10:25:00,40.92,40.92,40.92,40.92,0.0,40.92,40.92,40.92,40.92,0.0
2023-05-15 10:30:00,40.92,40.92,40.92,40.92,0.0,40.92,40.92,40.92,40.92,0.0
2023-05-15 10:35:00,41.0,41.0,40.98,40.98,15000.0,41.0,41.0,40.98,40.98,15000.0
2023-05-15 10:40:00,40.94,40.94,40.94,40.94,16050.0,40.94,40.94,40.94,40.94,16050.0
2023-05-15 10:45:00,40.98,40.98,40.98,40.98,5000.0,40.98,40.98,40.98,40.98,5000.0
2023-05-15 10:50:00,40.98,40.98,40.98,40.98,25000.0,40.98,40.98,40.98,40.98,25000.0
2023-05-15 10:55:00,40.94,40.94,40.88,40.88,31350.0,40.94,40.94,40.88,40.88,31350.0
2023-05-15 11:00:00,40.88,40.88,40.88,40.88,0.0,40.88,40.88,40.88,40.88,0.0
2023-05-15 11:05:00,40.86,40.86,40.85,40.85,25000.0,40.86,40.86,40.85,40.85,25000.0
2023-05-15 11:10:00,40.81,40.81,40.79,40.79,15000.0,40.81,40.81,40.79,40.79,15000.0
2023-05-15 11:15:00,40.78,40.79,40.75,40.75,50000.0,40.78,40.79,40.75,40.75,50000.0
2023-05-15 11:20:00,40.76,40.76,40.76,40.76,5000.0,40.76,40.76,40.76,40.76,5000.0
2023-05-15 11:25:00,40.75,40.76,40.71,40.74,80000.0,40.75,40.76,40.71,40.74,80000.0
2023-05-15 11:30:00,40.71,40.81,40.71,40.81,75800.0,40.71,40.81,40.71,40.81,75800.0
2023-05-15 11:35:00,40.85,40.85,40.85,40.85,10000.0,40.85,40.85,40.85,40.85,10000.0
2023-05-15 11:40:00,40.85,40.85,40.85,40.85,0.0,40.85,40.85,40.85,40.85,0.0
2023-05-15 11:45:00,40.88,40.88,40.88,40.88,6200.0,40.88,40.88,40.88,40.88,6200.0
2023-05-15 11:50:00,40.86,40.86,40.83,40.83,55000.0,40.86,40.86,40.83,40.83,55000.0
2023-05-15 11:55:00,40.8,40.82,40.8,40.8,15000.0,40.8,40.82,40.8,40.8,15000.0
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 12:05:00,40.8,40.8,40.8,40.8,0.0,40.8,40.8,40.8,40.8,0.0
2023-05-15 12:10:00,40.77,40.81,40.77,40.79,48600.0,40.77,40.81,40.77,40.79,48600.0
2023-05-15 12:15:00,40.77,40.8,40.76,40.76,45000.0,40.77,40.8,40.76,40.76,45000.0
2023-05-15 12:20:00,40.76,40.76,40.76,40.76,0.0,40.76,40.76,40.76,40.76,0.0
2023-05-15 12:25:00,40.85,40.85,40.81,40.81,15000.0,40.85,40.85,40.81,40.81,15000.0
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 12:35:00,40.72,40.72,40.72,40.72,0.0,40.72,40.72,40.72,40.72,0.0
2023-05-15 12:40:00,40.72,40.72,40.72,40.72,0.0,40.72,40.72,40.72,40.72,0.0
2023-05-15 12:45:00,40.72,40.72,40.72,40.72,0.0,40.72,40.72,40.72,40.72,0.0
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 12:55:00,40.79,40.79,40.79,40.79,0.0,40.79,40.79,40.79,40.79,0.0
2023-05-15 13:00:00,40.83,40.85,40.83,40.84,20000.0,40.83,40.85,40.83,40.84,20000.0
2023-05-15 13:05:00,40.85,40.87,40.84,40.87,35000.0,40.85,40.87,40.84,40.87,35000.0
2023-05-15 13:10:00,40.9,40.9,40.89,40.89,15000.0,40.9,40.9,40.89,40.89,15000.0
2023-05-15 13:15:00,40.9,40.92,40.88,40.88,35800.0,40.9,40.92,40.88,40.88,35800.0
2023-05-15 13:20:00,40.91,40.91,40.9,40.9,25400.0,40.91,40.91,40.9,40.9,25400.0
2023-05-15 13:25:00,40.86,40.86,40.86,40.86,20000.0,40.86,40.86,40.86,40.86,20000.0
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 13:35:00,40.86,40.86,40.86,40.86,0.0,40.86,40.86,40.86,40.86,0.0
2023-05-15 13:40:00,40.79,40.79,40.79,40.79,5000.0,40.79,40.79,40.79,40.79,5000.0
2023-05-15 13:45:00,40.8,40.8,40.76,40.77,53800.0,40.8,40.8,40.76,40.77,53800.0
2023-05-15 13:50:00,40.77,40.77,40.77,40.77,0.0,40.77,40.77,40.77,40.77,0.0
2023-05-15 13:55:00,40.79,40.81,40.79,40.81,20000.0,40.79,40.81,40.79,40.81,20000.0
2023-05-15 14:00:00,40.8,40.85,40.8,40.84,25950.0,40.8,40.85,40.8,40.84,25950.0
2023-05-15 14:05:00,40.84,40.84,40.82,40.82,10000.0,40.84,40.84,40.82,40.82,10000.0
2023-05-15 14:10:00,40.82,40.84,40.81,40.84,44250.0,40.82,40.84,40.81,40.84,44250.0
2023-05-15 14:15:00,40.83,40.83,40.79,40.79,10000.0,40.83,40.83,40.79,40.79,10000.0
2023-05-15 14:20:00,40.79,40.83,40.79,40.83,10000.0,40.79,40.83,40.79,40.83,10000.0
2023-05-15 14:25:00,40.79,40.79,40.79,40.79,5000.0,40.79,40.79,40.79,40.79,5000.0
2023-05-15 14:30:00,40.79,40.81,40.79,40.81,25000.0,40.79,40.81,40.79,40.81,25000.0
2023-05-15 14:35:00,40.81,40.82,40.81,40.82,15000.0,40.81,40.82,40.81,40.82,15000.0
2023-05-15 14:40:00,40.82,40.85,40.82,40.84,40000.0,40.82,40.85,40.82,40.84,40000.0
2023-05-15 14:45:00,40.86,40.86,40.86,40.86,5000.0,40.86,40.86,40.86,40.86,5000.0
2023-05-15 14:50:00,40.82,40.85,40.82,40.82,25000.0,40.82,40.85,40.82,40.82,25000.0
2023-05-15 14:55:00,40.83,40.83,40.83,40.83,10000.0,40.83,40.83,40.83,40.83,10000.0
2023-05-15 15:00:00,40.83,40.83,40.83,40.83,5000.0,40.83,40.83,40.83,40.83,5000.0
2023-05-15 15:05:00,40.84,40.84,40.83,40.83,30000.0,40.84,40.84,40.83,40.83,30000.0
2023-05-15 15:10:00,40.83,40.87,40.83,40.87,85200.0,40.83,40.87,40.83,40.87,85200.0
2023-05-15 15:15:00,40.85,40.87,40.85,40.87,10000.0,40.85,40.87,40.85,40.87,10000.0
2023-05-15 15:20:00,40.84,40.85,40.84,40.84,35000.0,40.84,40.85,40.84,40.84,35000.0
2023-05-15 15:25:00,40.84,40.87,40.84,40.85,50000.0,40.84,40.87,40.84,40.85,50000.0
2023-05-15 15:30:00,40.85,40.89,40.85,40.89,35000.0,40.85,40.89,40.85,40.89,35000.0
2023-05-15 15:35:00,40.88,40.88,40.88,40.88,5000.0,40.88,40.88,40.88,40.88,5000.0
2023-05-15 15:40:00,40.88,40.88,40.85,40.88,97150.0,40.88,40.88,40.85,40.88,97150.0
2023-05-15 15:45:00,40.88,40.9,40.88,40.9,54250.0,40.88,40.9,40.88,40.9,54250.0
2023-05-15 15:50:00,40.89,40.9,40.87,40.88,105000.0,40.89,40.9,40.87,40.88,105000.0
2023-05-15 15:55:00,40.87,40.97,40.8,40.85,544350.0,40.87,40.97,40.8,40.85,544350.0
2023-05-16 09:30:00,40.93,40.93,40.85,40.87,79150.0,40.93,40.93,40.85,40.87,79150.0
2023-05-16 09:35:00,40.86,40.86,40.81,40.81,14650.0,40.86,40.86,40.81,40.81,14650.0
2023-05-16 09:40:00,40.83,40.89,40.83,40.85,31200.0,40.83,40.89,40.83,40.85,31200.0
2023-05-16 09:45:00,40.96,41.05,40.96,40.97,107750.0,40.96,41.05,40.96,40.97,107750.0
2023-05-16 09:50:00,40.92,40.92,40.92,40.92,5000.0,40.92,40.92,40.92,40.92,5000.0
2023-05-16 09:55:00,40.91,40.91,40.9,40.9,10000.0,40.91,40.91,40.9,40.9,10000.0
2023-05-16 10:00:00,40.92,40.92,40.92,40.92,5000.0,40.92,40.92,40.92,40.92,5000.0
2023-05-16 10:05:00,40.96,40.99,40.93,40.99,61650.0,40.96,40.99,40.93,40.99,61650.0
2023-05-16 10:10:00,41.01,41.01,40.92,40.92,53000.0,41.01,41.01,40.92,40.92,53000.0
2023-05-16 10:15:00,40.91,40.92,40.91,40.92,10000.0,40.91,40.92,40.91,40.92,10000.0
2023-05-16 10:20:00,40.92,40.92,40.9,40.9,15000.0,40.92,40.92,40.9,40.9,15000.0
2023-05-16 10:25:00,40.97,41.06,40.97,41.04,74900.0,40.97,41.06,40.97,41.04,74900.0
2023-05-16 10:30:00,41.04,41.12,41.04,41.09,50250.0,41.04,41.12,41.04,41.09,50250.0
2023-05-16 10:35:00,41.05,41.05,41.05,41.05,10000.0,41.05,41.05,41.05,41.05,10000.0
2023-05-16 10:40:00,41.05,41.09,41.05,41.09,37000.0,41.05,41.09,41.05,41.09,37000.0
2023-05-16 10:45:00,41.09,41.14,41.06,41.14,78950.0,41.09,41.14,41.06,41.14,78950.0
2023-05-16 10:50:00,41.13,41.15,41.13,41.14,30000.0,41.13,41.15,41.13,41.14,30000.0
2023-05-16 10:55:00,41.15,41.22,41.15,41.18,166100.0,41.15,41.22,41.15,41.18,166100.0
2023-05-16 11:00:00,41.14,41.14,41.12,41.12,10000.0,41.14,41.14,41.12,41.12,10000.0
2023-05-16 11:05:00,41.13,41.15,41.11,41.11,60000.0,41.13,41.15,41.11,41.11,60000.0
2023-05-16 11:10:00,41.21,41.21,41.21,41.21,5100.0,41.21,41.21,41.21,41.21,5100.0
2023-05-16 11:15:00,41.09,41.09,41.08,41.08,20000.0,41.09,41.09,41.08,41.08,20000.0
2023-05-16 11:20:00,41.06,41.06,41.02,41.02,43500.0,41.06,41.06,41.02,41.02,43500.0
2023-05-16 11:25:00,40.97,40.98,40.96,40.96,30000.0,40.97,40.98,40.96,40.96,30000.0
2023-05-16 11:30:00,40.95,40.96,40.95,40.96,15000.0,40.95,40.96,40.95,40.96,15000.0
2023-05-16 11:35:00,40.97,40.98,40.97,40.98,20000.0,40.97,40.98,40.97,40.98,20000.0
2023-05-16 11:40:00,41.0,41.0,41.0,41.0,5000.0,41.0,41.0,41.0,41.0,5000.0
2023-05-16 11:45:00,41.0,41.0,40.99,41.0,15000.0,41.0,41.0,40.99,41.0,15000.0
2023-05-16 11:50:00,41.03,41.04,41.03,41.04,10000.0,41.03,41.04,41.03,41.04,10000.0
2023-05-16 11:55:00,41.05,41.06,41.02,41.03,48850.0,41.05,41.06,41.02,41.03,48850.0
2023-05-16 12:00:00,41.03,41.04,41.02,41.04,55000.0,41.03,41.04,41.02,41.04,55000.0
2023-05-16 12:05:00,41.03,41.03,41.03,41.03,5000.0,41.03,41.03,41.03,41.03,5000.0
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 12:15:00,41.03,41.03,41.03,41.03,0.0,41.03,41.03,41.03,41.03,0.0
2023-05-16 12:20:00,41.05,41.06,41.05,41.06,20000.0,41.05,41.06,41.05,41.06,20000.0
2023-05-16 12:25:00,41.1,41.11,41.1,41.11,30000.0,41.1,41.11,41.1,41.11,30000.0
2023-05-16 12:30:00,41.11,41.11,41.1,41.1,20000.0,41.11,41.11,41.1,41.1,20000.0
2023-05-16 12:35:00,41.09,41.12,41.09,41.11,45650.0,41.09,41.12,41.09,41.11,45650.0
2023-05-16 12:40:00,41.11,41.12,41.11,41.12,15000.0,41.11,41.12,41.11,41.12,15000.0
2023-05-16 12:45:00,41.06,41.06,41.06,41.06,5000.0,41.06,41.06,41.06,41.06,5000.0
2023-05-16 12:50:00,41.09,41.09,41.09,41.09,10000.0,41.09,41.09,41.09,41.09,10000.0
2023-05-16 12:55:00,41.09,41.09,41.09,41.09,5000.0,41.09,41.09,41.09,41.09,5000.0
2023-05-16 13:00:00,41.11,41.11,41.11,41.11,10000.0,41.11,41.11,41.11,41.11,10000.0
2023-05-16 13:05:00,41.11,41.14,41.11,41.13,28150.0,41.11,41.14,41.11,41.13,28150.0
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 13:15:00,41.1,41.1,41.1,41.1,0.0,41.1,41.1,41.1,41.1,0.0
2023-05-16 13:20:00,41.12,41.12,41.1,41.12,25000.0,41.12,41.12,41.1,41.12,25000.0
2023-05-16 13:25:00,41.11,41.11,41.11,41.11,6200.0,41.11,41.11,41.11,41.11,6200.0
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 13:35:00,41.11,41.11,41.11,41.11,0.0,41.11,41.11,41.11,41.11,0.0
2023-05-16 13:40:00,41.12,41.12,41.12,41.12,5000.0,41.12,41.12,41.12,41.12,5000.0
2023-05-16 13:45:00,41.13,41.13,41.11,41.11,10000.0,41.13,41.13,41.11,41.11,10000.0
2023-05-16 13:50:00,41.11,41.11,41.11,41.11,0.0,41.11,41.11,41.11,41.11,0.0
2023-05-16 13:55:00,41.13,41.13,41.11,41.11,56400.0,41.13,41.13,41.11,41.11,56400.0
2023-05-16 14:00:00,41.09,41.09,41.07,41.07,10000.0,41.09,41.09,41.07,41.07,10000.0
2023-05-16 14:05:00,41.05,41.05,41.05,41.05,15000.0,41.05,41.05,41.05,41.05,15000.0
2023-05-16 14:10:00,41.04,41.04,41.04,41.04,10000.0,41.04,41.04,41.04,41.04,10000.0
2023-05-16 14:15:00,41.05,41.08,41.05,41.06,35000.0,41.05,41.08,41.05,41.06,35000.0
2023-05-16 14:20:00,41.06,41.06,41.06,41.06,0.0,41.06,41.06,41.06,41.06,0.0
2023-05-16 14:25:00,41.1,41.1,41.07,41.07,20000.0,41.1,41.1,41.07,41.07,20000.0
2023-05-16 14:30:00,41.08,41.08,41.08,41.08,5000.0,41.08,41.08,41.08,41.08,5000.0
2023-05-16 14:35:00,41.08,41.1,41.08,41.09,75000.0,41.08,41.1,41.08,41.09,75000.0
2023-05-16 14:40:00,41.09,41.09,41.09,41.09,10000.0,41.09,41.09,41.09,41.09,10000.0
2023-05-16 14:45:00,41.1,41.1,41.1,41.1,5000.0,41.1,41.1,41.1,41.1,5000.0
2023-05-16 14:50:00,41.11,41.11,41.1,41.1,35000.0,41.11,41.11,41.1,41.1,35000.0
2023-05-16 14:55:00,41.1,41.1,41.08,41.09,25000.0,41.1,41.1,41.08,41.09,25000.0
2023-05-16 15:00:00,41.1,41.15,41.08,41.15,127000.0,41.1,41.15,41.08,41.15,127000.0
2023-05-16 15:05:00,41.13,41.13,41.12,41.12,42700.0,41.13,41.13,41.12,41.12,42700.0
2023-05-16 15:10:00,41.12,41.13,41.11,41.11,60000.0,41.12,41.13,41.11,41.11,60000.0
2023-05-16 15:15:00,41.11,41.12,41.11,41.12,34450.0,41.11,41.12,41.11,41.12,34450.0
2023-05-16 15:20:00,41.12,41.14,41.12,41.14,96000.0,41.12,41.14,41.12,41.14,96000.0
2023-05-16 15:25:00,41.16,41.16,41.15,41.15,10000.0,41.16,41.16,41.15,41.15,10000.0
2023-05-16 15:30:00,41.15,41.19,41.15,41.18,65000.0,41.15,41.19,41.15,41.18,65000.0
2023-05-16 15:35:00,41.18,41.2,41.13,41.15,95000.0,41.18,41.2,41.13,41.15,95000.0
2023-05-16 15:40:00,41.13,41.15,41.11,41.11,90000.0,41.13,41.15,41.11,41.11,90000.0
2023-05-16 15:45:00,41.09,41.12,41.07,41.09,202500.0,41.09,41.12,41.07,41.09,202500.0
2023-05-16 15:50:00,41.07,41.08,41.05,41.06,135050.0,41.07,41.08,41.05,41.06,135050.0
2023-05-16 15:55:00,41.06,41.09,40.94,40.94,793700.0,41.06,41.09,40.94,40.94,793700.0
2023-05-17 09:30:00,41.05,41.12,40.91,40.93,182150.0,41.05,41.12,40.91,40.93,182150.0
2023-05-17 09:35:00,40.94,40.96,40.88,40.88,161550.0,40.94,40.96,40.88,40.88,161550.0
2023-05-17 09:40:00,40.89,40.89,40.82,40.84,60000.0,40.89,40.89,40.82,40.84,60000.0
2023-05-17 09:45:00,40.83,40.83,40.71,40.76,110300.0,40.83,40.83,40.71,40.76,110300.0
2023-05-17 09:50:00,40.71,40.75,40.62,40.63,140200.0,40.71,40.75,40.62,40.63,140200.0
2023-05-17 09:55:00,40.62,40.62,40.53,40.58,131700.0,40.62,40.62,40.53,40.58,131700.0
2023-05-17 10:00:00,40.64,40.69,40.62,40.69,111100.0,40.64,40.69,40.62,40.69,111100.0
2023-05-17 10:05:00,40.65,40.72,40.65,40.72,107500.0,40.65,40.72,40.65,40.72,107500.0
2023-05-17 10:10:00,40.71,40.74,40.7,40.74,30000.0,40.71,40.74,40.7,40.74,30000.0
2023-05-17 10:15:00,40.77,40.82,40.76,40.82,55100.0,40.77,40.82,40.76,40.82,55100.0
2023-05-17 10:20:00,40.8,40.84,40.8,40.8,25000.0,40.8,40.84,40.8,40.8,25000.0
2023-05-17 10:25:00,40.9,40.94,40.86,40.86,15000.0,40.9,40.94,40.86,40.86,15000.0
2023-05-17 10:30:00,40.91,40.92,40.8,40.8,95000.0,40.91,40.92,40.8,40.8,95000.0
2023-05-17 10:35:00,40.83,40.83,40.77,40.78,65600.0,40.83,40.83,40.77,40.78,65600.0
2023-05-17 10:40:00,40.8,40.82,40.8,40.82,25000.0,40.8,40.82,40.8,40.82,25000.0
2023-05-17 10:45:00,40.87,40.87,40.87,40.87,5000.0,40.87,40.87,40.87,40.87,5000.0
2023-05-17 10:50:00,40.87,40.89,40.86,40.89,30000.0,40.87,40.89,40.86,40.89,30000.0
2023-05-17 10:55:00,40.87,40.92,40.87,40.92,65000.0,40.87,40.92,40.87,40.92,65000.0
2023-05-17 11:00:00,40.97,40.97,40.94,40.94,50000.0,40.97,40.97,40.94,40.94,50000.0
2023-05-17 11:05:00,40.94,40.94,40.94,40.94,20000.0,40.94,40.94,40.94,40.94,20000.0
2023-05-17 11:10:00,40.92,40.94,40.91,40.92,40000.0,40.92,40.94,40.91,40.92,40000.0
2023-05-17 11:15:00,40.92,40.92,40.91,40.91,15000.0,40.92,40.92,40.91,40.91,15000.0
2023-05-17 11:20:00,40.89,40.89,40.88,40.88,30000.0,40.89,40.89,40.88,40.88,30000.0
2023-05-17 11:25:00,40.88,40.95,40.88,40.92,40450.0,40.88,40.95,40.88,40.92,40450.0
2023-05-17 11:30:00,40.96,40.96,40.93,40.95,23350.0,40.96,40.96,40.93,40.95,23350.0
2023-05-17 11:35:00,40.95,40.95,40.94,40.94,10000.0,40.95,40.95,40.94,40.94,10000.0
2023-05-17 11:40:00,40.97,40.97,40.95,40.95,30000.0,40.97,40.97,40.95,40.95,30000.0
2023-05-17 11:45:00,40.97,40.97,40.95,40.95,20000.0,40.97,40.97,40.95,40.95,20000.0
2023-05-17 11:50:00,40.94,40.94,40.9,40.92,50000.0,40.94,40.94,40.9,40.92,50000.0
2023-05-17 11:55:00,40.91,40.91,40.88,40.88,30000.0,40.91,40.91,40.88,40.88,30000.0
2023-05-17 12:00:00,40.92,40.93,40.9,40.9,22000.0,40.92,40.93,40.9,40.9,22000.0
2023-05-17 12:05:00,40.94,40.94,40.94,40.94,5000.0,40.94,40.94,40.94,40.94,5000.0
2023-05-17 12:10:00,40.9,40.9,40.9,40.9,6350.0,40.9,40.9,40.9,40.9,6350.0
2023-05-17 12:15:00,40.93,40.93,40.92,40.92,20000.0,40.93,40.93,40.92,40.92,20000.0
2023-05-17 12:20:00,40.93,40.93,40.9,40.93,30000.0,40.93,40.93,40.9,40.93,30000.0
2023-05-17 12:25:00,40.93,40.95,40.92,40.95,40000.0,40.93,40.95,40.92,40.95,40000.0
2023-05-17 12:30:00,40.95,40.95,40.95,40.95,30000.0,40.95,40.95,40.95,40.95,30000.0
2023-05-17 12:35:00,40.97,40.97,40.96,40.96,20000.0,40.97,40.97,40.96,40.96,20000.0
2023-05-17 12:40:00,40.96,40.96,40.96,40.96,10000.0,40.96,40.96,40.96,40.96,10000.0
2023-05-17 12:45:00,40.96,40.96,40.96,40.96,20000.0,40.96,40.96,40.96,40.96,20000.0
2023-05-17 12:50:00,40.95,40.95,40.94,40.95,40500.0,40.95,40.95,40.94,40.95,40500.0
2023-05-17 12:55:00,40.96,40.96,40.9,40.91,90000.0,40.96,40.96,40.9,40.91,90000.0
2023-05-17 13:00:00,40.91,40.94,40.89,40.94,95000.0,40.91,40.94,40.89,40.94,95000.0
2023-05-17 13:05:00,40.94,40.94,40.94,40.94,65000.0,40.94,40.94,40.94,40.94,65000.0
2023-05-17 13:10:00,40.94,40.95,40.94,40.94,45200.0,40.94,40.95,40.94,40.94,45200.0
2023-05-17 13:15:00,40.94,40.96,40.94,40.94,20000.0,40.94,40.96,40.94,40.94,20000.0
2023-05-17 13:20:00,40.96,40.98,40.96,40.98,65250.0,40.96,40.98,40.96,40.98,65250.0
2023-05-17 13:25:00,40.99,40.99,40.97,40.98,108000.0,40.99,40.99,40.97,40.98,108000.0
2023-05-17 13:30:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2023-05-17 13:35:00,40.98,40.98,40.95,40.97,91700.0,40.98,40.98,40.95,40.97,91700.0
2023-05-17 13:40:00,40.98,40.98,40.97,40.98,15000.0,40.98,40.98,40.97,40.98,15000.0
2023-05-17 13:45:00,41.07,41.08,41.07,41.08,10000.0,41.07,41.08,41.07,41.08,10000.0
2023-05-17 13:50:00,41.1,41.16,41.1,41.16,45000.0,41.1,41.16,41.1,41.16,45000.0
2023-05-17 13:55:00,41.16,41.18,41.16,41.18,15900.0,41.16,41.18,41.16,41.18,15900.0
2023-05-17 14:00:00,41.18,41.18,41.18,41.18,0.0,41.18,41.18,41.18,41.18,0.0
2023-05-17 14:05:00,41.14,41.18,41.14,41.17,30000.0,41.14,41.18,41.14,41.17,30000.0
2023-05-17 14:10:00,41.18,41.24,41.18,41.24,60550.0,41.18,41.24,41.18,41.24,60550.0
2023-05-17 14:15:00,41.24,41.27,41.24,41.27,35000.0,41.24,41.27,41.24,41.27,35000.0
2023-05-17 14:20:00,41.3,41.38,41.3,41.38,31600.0,41.3,41.38,41.3,41.38,31600.0
2023-05-17 14:25:00,41.4,41.4,41.37,41.38,110000.0,41.4,41.4,41.37,41.38,110000.0
2023-05-17 14:30:00,41.37,41.37,41.37,41.37,27200.0,41.37,41.37,41.37,41.37,27200.0
2023-05-17 14:35:00,41.38,41.39,41.38,41.39,10000.0,41.38,41.39,41.38,41.39,10000.0
2023-05-17 14:40:00,41.39,41.39,41.37,41.37,50200.0,41.39,41.39,41.37,41.37,50200.0
2023-05-17 14:45:00,41.35,41.36,41.34,41.34,36100.0,41.35,41.36,41.34,41.34,36100.0
2023-05-17 14:50:00,41.32,41.32,41.3,41.3,25000.0,41.32,41.32,41.3,41.3,25000.0
2023-05-17 14:55:00,41.28,41.3,41.26,41.3,40000.0,41.28,41.3,41.26,41.3,40000.0
2023-05-17 15:00:00,41.31,41.32,41.31,41.32,20000.0,41.31,41.32,41.31,41.32,20000.0
2023-05-17 15:05:00,41.33,41.35,41.33,41.33,20000.0,41.33,41.35,41.33,41.33,20000.0
2023-05-17 15:10:00,41.36,41.36,41.36,41.36,18150.0,41.36,41.36,41.36,41.36,18150.0
2023-05-17 15:15:00,41.34,41.34,41.31,41.31,70000.0,41.34,41.34,41.31,41.31,70000.0
2023-05-17 15:20:00,41.27,41.27,41.27,41.27,5000.0,41.27,41.27,41.27,41.27,5000.0
2023-05-17 15:25:00,41.23,41.23,41.2,41.23,20000.0,41.23,41.23,41.2,41.23,20000.0
2023-05-17 15:30:00,41.22,41.24,41.2,41.2,44000.0,41.22,41.24,41.2,41.2,44000.0
2023-05-17 15:35:00,41.19,41.2,41.19,41.2,10000.0,41.19,41.2,41.19,41.2,10000.0
2023-05-17 15:40:00,41.21,41.21,41.18,41.2,27350.0,41.21,41.21,41.18,41.2,27350.0
2023-05-17 15:45:00,41.21,41.35,41.21,41.33,159850.0,41.21,41.35,41.21,41.33,159850.0
2023-05-17 15:50:00,41.26,41.27,41.23,41.25,82700.0,41.26,41.27,41.23,41.25,82700.0
2023-05-17 15:55:00,41.26,41.28,41.19,41.23,313350.0,41.26,41.28,41.19,41.23,313350.0
2023-05-18 09:30:00,41.22,41.29,41.16,41.26,104400.0,41.22,41.29,41.16,41.26,104400.0
2023-05-18 09:35:00,41.34,41.42,41.29,41.29,82550.0,41.34,41.42,41.29,41.29,82550.0
2023-05-18 09:40:00,41.32,41.32,41.24,41.31,35000.0,41.32,41.32,41.24,41.31,35000.0
2023-05-18 09:45:00,41.29,41.29,41.29,41.29,5000.0,41.29,41.29,41.29,41.29,5000.0
2023-05-18 09:50:00,41.29,41.29,41.29,41.29,0.0,41.29,41.29,41.29,41.29,0.0
2023-05-18 09:55:00,41.14,41.17,41.14,41.16,74800.0,41.14,41.17,41.14,41.16,74800.0
2023-05-18 10:00:00,41.16,41.26,41.16,41.25,61000.0,41.16,41.26,41.16,41.25,61000.0
2023-05-18 10:05:00,41.3,41.37,41.27,41.37,121500.0,41.3,41.37,41.27,41.37,121500.0
2023-05-18 10:10:00,41.37,41.39,41.37,41.38,31250.0,41.37,41.39,41.37,41.38,31250.0
2023-05-18 10:15:00,41.38,41.42,41.37,41.42,61000.0,41.38,41.42,41.37,41.42,61000.0
2023-05-18 10:20:00,41.42,41.42,41.42,41.42,0.0,41.42,41.42,41.42,41.42,0.0
2023-05-18 10:25:00,41.52,41.55,41.52,41.54,78800.0,41.52,41.55,41.52,41.54,78800.0
2023-05-18 10:30:00,41.56,41.56,41.54,41.54,12250.0,41.56,41.56,41.54,41.54,12250.0
2023-05-18 10:35:00,41.54,41.54,41.48,41.48,45000.0,41.54,41.54,41.48,41.48,45000.0
2023-05-18 10:40:00,41.46,41.46,41.43,41.43,10000.0,41.46,41.46,41.43,41.43,10000.0
2023-05-18 10:45:00,41.4,41.5,41.4,41.48,70000.0,41.4,41.5,41.4,41.48,70000.0
2023-05-18 10:50:00,41.5,41.5,41.49,41.49,10000.0,41.5,41.5,41.49,41.49,10000.0
2023-05-18 10:55:00,41.51,41.52,41.48,41.52,59350.0,41.51,41.52,41.48,41.52,59350.0
2023-05-18 11:00:00,41.53,41.68,41.52,41.64,394700.0,41.53,41.68,41.52,41.64,394700.0
2023-05-18 11:05:00,41.61,41.62,41.61,41.61,15000.0,41.61,41.62,41.61,41.61,15000.0
2023-05-18 11:10:00,41.64,41.64,41.58,41.59,35000.0,41.64,41.64,41.58,41.59,35000.0
2023-05-18 11:15:00,41.63,41.63,41.53,41.53,31800.0,41.63,41.63,41.53,41.53,31800.0
2023-05-18 11:20:00,41.56,41.56,41.56,41.56,5000.0,41.56,41.56,41.56,41.56,5000.0
2023-05-18 11:25:00,41.56,41.56,41.56,41.56,5000.0,41.56,41.56,41.56,41.56,5000.0
2023-05-18 11:30:00,41.56,41.62,41.56,41.61,28600.0,41.56,41.62,41.56,41.61,28600.0
2023-05-18 11:35:00,41.61,41.61,41.61,41.61,20000.0,41.61,41.61,41.61,41.61,20000.0
2023-05-18 11:40:00,41.62,41.64,41.61,41.64,61100.0,41.62,41.64,41.61,41.64,61100.0
2023-05-18 11:45:00,41.69,41.71,41.69,41.69,50000.0,41.69,41.71,41.69,41.69,50000.0
2023-05-18 11:50:00,41.66,41.67,41.65,41.67,24750.0,41.66,41.67,41.65,41.67,24750.0
2023-05-18 11:55:00,41.64,41.64,41.58,41.58,15050.0,41.64,41.64,41.58,41.58,15050.0
2023-05-18 12:00:00,41.6,41.65,41.6,41.64,50000.0,41.6,41.65,41.6,41.64,50000.0
2023-05-18 12:05:00,41.67,41.67,41.65,41.67,30000.0,41.67,41.67,41.65,41.67,30000.0
2023-05-18 12:10:00,41.65,41.69,41.65,41.69,10000.0,41.65,41.69,41.65,41.69,10000.0
2023-05-18 12:15:00,41.62,41.64,41.62,41.64,10000.0,41.62,41.64,41.62,41.64,10000.0
2023-05-18 12:20:00,41.65,41.65,41.65,41.65,27500.0,41.65,41.65,41.65,41.65,27500.0
2023-05-18 12:25:00,41.62,41.62,41.6,41.6,10000.0,41.62,41.62,41.6,41.6,10000.0
2023-05-18 12:30:00,41.6,41.64,41.6,41.64,60000.0,41.6,41.64,41.6,41.64,60000.0
2023-05-18 12:35:00,41.63,41.63,41.63,41.63,17350.0,41.63,41.63,41.63,41.63,17350.0
2023-05-18 12:40:00,41.61,41.61,41.56,41.56,50000.0,41.61,41.61,41.56,41.56,50000.0
2023-05-18 12:45:00,41.6,41.61,41.6,41.61,15500.0,41.6,41.61,41.6,41.61,15500.0
2023-05-18 12:50:00,41.6,41.6,41.6,41.6,15000.0,41.6,41.6,41.6,41.6,15000.0
2023-05-18 12:55:00,41.61,41.61,41.61,41.61,92750.0,41.61,41.61,41.61,41.61,92750.0
2023-05-18 13:00:00,41.61,41.61,41.61,41.61,15000.0,41.61,41.61,41.61,41.61,15000.0
2023-05-18 13:05:00,41.56,41.61,41.56,41.57,70000.0,41.56,41.61,41.56,41.57,70000.0
2023-05-18 13:10:00,41.57,41.58,41.57,41.58,40000.0,41.57,41.58,41.57,41.58,40000.0
2023-05-18 13:15:00,41.59,41.6,41.58,41.58,35000.0,41.59,41.6,41.58,41.58,35000.0
2023-05-18 13:20:00,41.59,41.59,41.59,41.59,10000.0,41.59,41.59,41.59,41.59,10000.0
2023-05-18 13:25:00,41.58,41.58,41.56,41.57,80000.0,41.58,41.58,41.56,41.57,80000.0
2023-05-18 13:30:00,41.59,41.61,41.57,41.61,80000.0,41.59,41.61,41.57,41.61,80000.0
2023-05-18 13:35:00,41.6,41.61,41.6,41.6,25000.0,41.6,41.61,41.6,41.6,25000.0
2023-05-18 13:40:00,41.58,41.6,41.58,41.58,30850.0,41.58,41.6,41.58,41.58,30850.0
2023-05-18 13:45:00,41.57,41.6,41.57,41.6,37750.0,41.57,41.6,41.57,41.6,37750.0
2023-05-18 13:50:00,41.6,41.6,41.6,41.6,0.0,41.6,41.6,41.6,41.6,0.0
2023-05-18 13:55:00,41.58,41.59,41.51,41.51,40000.0,41.58,41.59,41.51,41.51,40000.0
2023-05-18 14:00:00,41.58,41.63,41.58,41.62,74400.0,41.58,41.63,41.58,41.62,74400.0
2023-05-18 14:05:00,41.64,41.65,41.64,41.65,65000.0,41.64,41.65,41.64,41.65,65000.0
2023-05-18 14:10:00,41.66,41.68,41.64,41.65,87650.0,41.66,41.68,41.64,41.65,87650.0
2023-05-18 14:15:00,41.68,41.74,41.68,41.72,89150.0,41.68,41.74,41.68,41.72,89150.0
2023-05-18 14:20:00,41.75,41.76,41.75,41.76,32500.0,41.75,41.76,41.75,41.76,32500.0
2023-05-18 14:25:00,41.8,41.8,41.8,41.8,5000.0,41.8,41.8,41.8,41.8,5000.0
2023-05-18 14:30:00,41.77,41.78,41.75,41.78,64500.0,41.77,41.78,41.75,41.78,64500.0
2023-05-18 14:35:00,41.78,41.84,41.78,41.81,75750.0,41.78,41.84,41.78,41.81,75750.0
2023-05-18 14:40:00,41.83,41.85,41.83,41.85,20750.0,41.83,41.85,41.83,41.85,20750.0
2023-05-18 14:45:00,41.85,41.88,41.85,41.88,20500.0,41.85,41.88,41.85,41.88,20500.0
2023-05-18 14:50:00,41.89,41.9,41.87,41.87,55000.0,41.89,41.9,41.87,41.87,55000.0
2023-05-18 14:55:00,41.89,41.9,41.88,41.9,88450.0,41.89,41.9,41.88,41.9,88450.0
2023-05-18 15:00:00,41.88,41.88,41.88,41.88,15000.0,41.88,41.88,41.88,41.88,15000.0
2023-05-18 15:05:00,41.86,41.87,41.86,41.87,15000.0,41.86,41.87,41.86,41.87,15000.0
2023-05-18 15:10:00,41.85,41.88,41.84,41.84,67750.0,41.85,41.88,41.84,41.84,67750.0
2023-05-18 15:15:00,41.86,41.9,41.86,41.87,280350.0,41.86,41.9,41.86,41.87,280350.0
2023-05-18 15:20:00,41.92,41.92,41.85,41.85,47300.0,41.92,41.92,41.85,41.85,47300.0
2023-05-18 15:25:00,41.87,41.87,41.87,41.87,5000.0,41.87,41.87,41.87,41.87,5000.0
2023-05-18 15:30:00,41.85,41.85,41.85,41.85,5200.0,41.85,41.85,41.85,41.85,5200.0
2023-05-18 15:35:00,41.83,41.83,41.73,41.73,85000.0,41.83,41.83,41.73,41.73,85000.0
2023-05-18 15:40:00,41.73,41.73,41.68,41.71,51800.0,41.73,41.73,41.68,41.71,51800.0
2023-05-18 15:45:00,41.72,41.84,41.72,41.84,113950.0,41.72,41.84,41.72,41.84,113950.0
2023-05-18 15:50:00,41.86,41.89,41.82,41.83,223550.0,41.86,41.89,41.82,41.83,223550.0
2023-05-18 15:55:00,41.83,41.93,41.83,41.9,522750.0,41.83,41.93,41.83,41.9,522750.0
2023-05-19 09:30:00,41.87,41.94,41.87,41.9,264250.0,41.87,41.94,41.87,41.9,264250.0
2023-05-19 09:35:00,41.97,42.04,41.97,42.0,169800.0,41.97,42.04,41.97,42.0,169800.0
2023-05-19 09:40:00,42.12,42.12,42.08,42.08,21150.0,42.12,42.12,42.08,42.08,21150.0
2023-05-19 09:45:00,42.06,42.15,42.06,42.15,35000.0,42.06,42.15,42.06,42.15,35000.0
2023-05-19 09:50:00,42.11,42.14,42.07,42.07,50750.0,42.11,42.14,42.07,42.07,50750.0
2023-05-19 09:55:00,42.08,42.09,42.01,42.01,57500.0,42.08,42.09,42.01,42.01,57500.0
2023-05-19 10:00:00,42.03,42.03,41.98,42.02,61500.0,42.03,42.03,41.98,42.02,61500.0
2023-05-19 10:05:00,42.03,42.03,42.01,42.01,17150.0,42.03,42.03,42.01,42.01,17150.0
2023-05-19 10:10:00,41.99,42.04,41.99,42.04,20000.0,41.99,42.04,41.99,42.04,20000.0
2023-05-19 10:15:00,42.05,42.09,42.05,42.09,32500.0,42.05,42.09,42.05,42.09,32500.0
2023-05-19 10:20:00,42.13,42.13,42.11,42.11,65600.0,42.13,42.13,42.11,42.11,65600.0
2023-05-19 10:25:00,42.1,42.13,42.05,42.11,108500.0,42.1,42.13,42.05,42.11,108500.0
2023-05-19 10:30:00,42.09,42.09,42.07,42.09,70050.0,42.09,42.09,42.07,42.09,70050.0
2023-05-19 10:35:00,42.08,42.08,42.02,42.02,45550.0,42.08,42.08,42.02,42.02,45550.0
2023-05-19 10:40:00,42.02,42.05,42.01,42.01,120000.0,42.02,42.05,42.01,42.01,120000.0
2023-05-19 10:45:00,42.0,42.0,41.98,41.98,20700.0,42.0,42.0,41.98,41.98,20700.0
2023-05-19 10:50:00,42.01,42.01,42.01,42.01,26000.0,42.01,42.01,42.01,42.01,26000.0
2023-05-19 10:55:00,42.01,42.01,41.98,41.98,10150.0,42.01,42.01,41.98,41.98,10150.0
2023-05-19 11:00:00,42.08,42.08,42.08,42.08,15000.0,42.08,42.08,42.08,42.08,15000.0
2023-05-19 11:05:00,42.05,42.05,42.05,42.05,15000.0,42.05,42.05,42.05,42.05,15000.0
2023-05-19 11:10:00,42.01,42.07,42.01,42.05,40000.0,42.01,42.07,42.01,42.05,40000.0
2023-05-19 11:15:00,42.05,42.05,42.01,42.04,22500.0,42.05,42.05,42.01,42.04,22500.0
2023-05-19 11:20:00,42.06,42.06,42.04,42.04,32150.0,42.06,42.06,42.04,42.04,32150.0
2023-05-19 11:25:00,42.07,42.07,42.01,42.01,15000.0,42.07,42.07,42.01,42.01,15000.0
2023-05-19 11:30:00,42.02,42.02,42.01,42.02,19000.0,42.02,42.02,42.01,42.02,19000.0
2023-05-19 11:35:00,42.05,42.05,41.99,41.99,25000.0,42.05,42.05,41.99,41.99,25000.0
2023-05-19 11:40:00,42.01,42.02,42.01,42.02,10000.0,42.01,42.02,42.01,42.02,10000.0
2023-05-19 11:45:00,42.04,42.1,42.04,42.1,76400.0,42.04,42.1,42.04,42.1,76400.0
2023-05-19 11:50:00,42.12,42.15,42.12,42.15,98900.0,42.12,42.15,42.12,42.15,98900.0
2023-05-19 11:55:00,42.16,42.2,42.15,42.15,20100.0,42.16,42.2,42.15,42.15,20100.0
2023-05-19 12:00:00,42.17,42.17,42.14,42.16,40000.0,42.17,42.17,42.14,42.16,40000.0
2023-05-19 12:05:00,42.15,42.16,42.13,42.15,20000.0,42.15,42.16,42.13,42.15,20000.0
2023-05-19 12:10:00,42.17,42.17,42.13,42.16,49750.0,42.17,42.17,42.13,42.16,49750.0
2023-05-19 12:15:00,42.16,42.16,42.11,42.14,55050.0,42.16,42.16,42.11,42.14,55050.0
2023-05-19 12:20:00,42.15,42.19,42.14,42.14,35050.0,42.15,42.19,42.14,42.14,35050.0
2023-05-19 12:25:00,42.11,42.12,42.11,42.12,20000.0,42.11,42.12,42.11,42.12,20000.0
2023-05-19 12:30:00,42.12,42.12,42.1,42.1,30000.0,42.12,42.12,42.1,42.1,30000.0
2023-05-19 12:35:00,42.11,42.11,42.11,42.11,5000.0,42.11,42.11,42.11,42.11,5000.0
2023-05-19 12:40:00,42.12,42.12,42.11,42.12,15000.0,42.12,42.12,42.11,42.12,15000.0
2023-05-19 12:45:00,42.12,42.12,42.12,42.12,15000.0,42.12,42.12,42.12,42.12,15000.0
2023-05-19 12:50:00,42.12,42.12,42.12,42.12,5000.0,42.12,42.12,42.12,42.12,5000.0
2023-05-19 12:55:00,42.15,42.17,42.13,42.17,25000.0,42.15,42.17,42.13,42.17,25000.0
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 13:05:00,42.17,42.17,42.17,42.17,0.0,42.17,42.17,42.17,42.17,0.0
2023-05-19 13:10:00,42.12,42.12,42.1,42.1,30000.0,42.12,42.12,42.1,42.1,30000.0
2023-05-19 13:15:00,42.13,42.13,42.13,42.13,10000.0,42.13,42.13,42.13,42.13,10000.0
2023-05-19 13:20:00,42.13,42.14,42.13,42.14,10000.0,42.13,42.14,42.13,42.14,10000.0
2023-05-19 13:25:00,42.14,42.14,42.13,42.14,15000.0,42.14,42.14,42.13,42.14,15000.0
2023-05-19 13:30:00,42.13,42.14,42.12,42.12,35100.0,42.13,42.14,42.12,42.12,35100.0
2023-05-19 13:35:00,42.11,42.11,42.09,42.09,20000.0,42.11,42.11,42.09,42.09,20000.0
2023-05-19 13:40:00,42.04,42.07,42.04,42.05,20000.0,42.04,42.07,42.04,42.05,20000.0
2023-05-19 13:45:00,42.04,42.11,42.04,42.11,84400.0,42.04,42.11,42.04,42.11,84400.0
2023-05-19 13:50:00,42.07,42.07,42.03,42.03,25000.0,42.07,42.07,42.03,42.03,25000.0
2023-05-19 13:55:00,42.04,42.04,42.02,42.02,10000.0,42.04,42.04,42.02,42.02,10000.0
2023-05-19 14:00:00,42.02,42.02,42.01,42.01,30800.0,42.02,42.02,42.01,42.01,30800.0
2023-05-19 14:05:00,42.01,42.01,42.0,42.0,20000.0,42.01,42.01,42.0,42.0,20000.0
2023-05-19 14:10:00,42.0,42.0,41.98,41.98,20000.0,42.0,42.0,41.98,41.98,20000.0
2023-05-19 14:15:00,41.98,42.02,41.96,42.02,49600.0,41.98,42.02,41.96,42.02,49600.0
2023-05-19 14:20:00,42.04,42.04,42.04,42.04,10000.0,42.04,42.04,42.04,42.04,10000.0
2023-05-19 14:25:00,42.05,42.05,42.02,42.02,25000.0,42.05,42.05,42.02,42.02,25000.0
2023-05-19 14:30:00,42.02,42.04,42.01,42.01,25000.0,42.02,42.04,42.01,42.01,25000.0
2023-05-19 14:35:00,42.05,42.05,42.05,42.05,17750.0,42.05,42.05,42.05,42.05,17750.0
2023-05-19 14:40:00,42.07,42.07,42.02,42.03,45100.0,42.07,42.07,42.02,42.03,45100.0
2023-05-19 14:45:00,42.03,42.05,42.02,42.03,50000.0,42.03,42.05,42.02,42.03,50000.0
2023-05-19 14:50:00,41.99,42.02,41.99,41.99,30000.0,41.99,42.02,41.99,41.99,30000.0
2023-05-19 14:55:00,41.98,42.04,41.98,42.04,27500.0,41.98,42.04,41.98,42.04,27500.0
2023-05-19 15:00:00,42.02,42.06,42.02,42.04,42500.0,42.02,42.06,42.02,42.04,42500.0
2023-05-19 15:05:00,42.01,42.01,41.99,41.99,15000.0,42.01,42.01,41.99,41.99,15000.0
2023-05-19 15:10:00,41.98,42.02,41.98,42.02,164900.0,41.98,42.02,41.98,42.02,164900.0
2023-05-19 15:15:00,42.01,42.03,42.01,42.02,20000.0,42.01,42.03,42.01,42.02,20000.0
2023-05-19 15:20:00,41.98,42.01,41.98,42.01,57500.0,41.98,42.01,41.98,42.01,57500.0
2023-05-19 15:25:00,42.0,42.0,41.96,41.97,40100.0,42.0,42.0,41.96,41.97,40100.0
2023-05-19 15:30:00,41.96,42.0,41.94,42.0,56000.0,41.96,42.0,41.94,42.0,56000.0
2023-05-19 15:35:00,42.01,42.01,42.01,42.01,6250.0,42.01,42.01,42.01,42.01,6250.0
2023-05-19 15:40:00,42.01,42.02,41.99,42.0,150200.0,42.01,42.02,41.99,42.0,150200.0
2023-05-19 15:45:00,42.0,42.05,42.0,42.05,165150.0,42.0,42.05,42.0,42.05,165150.0
2023-05-19 15:50:00,42.05,42.13,42.03,42.12,151200.0,42.05,42.13,42.03,42.12,151200.0
2023-05-19 15:55:00,42.12,42.16,42.12,42.13,672450.0,42.12,42.16,42.12,42.13,672450.0
2023-05-22 09:30:00,42.22,42.33,42.14,42.27,256050.0,42.22,42.33,42.14,42.27,256050.0
2023-05-22 09:35:00,42.28,42.3,42.2,42.2,110400.0,42.28,42.3,42.2,42.2,110400.0
2023-05-22 09:40:00,42.22,42.24,42.15,42.15,55000.0,42.22,42.24,42.15,42.15,55000.0
2023-05-22 09:45:00,42.15,42.21,42.14,42.21,85000.0,42.15,42.21,42.14,42.21,85000.0
2023-05-22 09:50:00,42.22,42.32,42.22,42.31,123100.0,42.22,42.32,42.22,42.31,123100.0
2023-05-22 09:55:00,42.35,42.38,42.34,42.37,254700.0,42.35,42.38,42.34,42.37,254700.0
2023-05-22 10:00:00,42.36,42.36,42.29,42.29,67500.0,42.36,42.36,42.29,42.29,67500.0
2023-05-22 10:05:00,42.3,42.37,42.23,42.29,50900.0,42.3,42.37,42.23,42.29,50900.0
2023-05-22 10:10:00,42.42,42.44,42.41,42.44,25000.0,42.42,42.44,42.41,42.44,25000.0
2023-05-22 10:15:00,42.45,42.74,42.44,42.74,117000.0,42.45,42.74,42.44,42.74,117000.0
2023-05-22 10:20:00,42.8,42.8,42.61,42.65,125500.0,42.8,42.8,42.61,42.65,125500.0
2023-05-22 10:25:00,42.63,42.69,42.62,42.68,114750.0,42.63,42.69,42.62,42.68,114750.0
2023-05-22 10:30:00,42.69,42.69,42.68,42.69,40000.0,42.69,42.69,42.68,42.69,40000.0
2023-05-22 10:35:00,42.66,42.66,42.61,42.61,40000.0,42.66,42.66,42.61,42.61,40000.0
2023-05-22 10:40:00,42.61,42.61,42.53,42.53,55000.0,42.61,42.61,42.53,42.53,55000.0
2023-05-22 10:45:00,42.46,42.53,42.46,42.53,55200.0,42.46,42.53,42.46,42.53,55200.0
2023-05-22 10:50:00,42.53,42.59,42.53,42.54,79000.0,42.53,42.59,42.53,42.54,79000.0
2023-05-22 10:55:00,42.55,42.6,42.54,42.57,70000.0,42.55,42.6,42.54,42.57,70000.0
2023-05-22 11:00:00,42.57,42.58,42.52,42.55,152500.0,42.57,42.58,42.52,42.55,152500.0
2023-05-22 11:05:00,42.55,42.55,42.52,42.52,63000.0,42.55,42.55,42.52,42.52,63000.0
2023-05-22 11:10:00,42.53,42.59,42.49,42.49,114350.0,42.53,42.59,42.49,42.49,114350.0
2023-05-22 11:15:00,42.51,42.51,42.5,42.5,20000.0,42.51,42.51,42.5,42.5,20000.0
2023-05-22 11:20:00,42.46,42.46,42.44,42.44,38850.0,42.46,42.46,42.44,42.44,38850.0
2023-05-22 11:25:00,42.48,42.52,42.43,42.52,40000.0,42.48,42.52,42.43,42.52,40000.0
2023-05-22 11:30:00,42.44,42.45,42.42,42.45,25000.0,42.44,42.45,42.42,42.45,25000.0
2023-05-22 11:35:00,42.42,42.43,42.3,42.3,125550.0,42.42,42.43,42.3,42.3,125550.0
2023-05-22 11:40:00,42.3,42.3,42.22,42.24,104750.0,42.3,42.3,42.22,42.24,104750.0
2023-05-22 11:45:00,42.2,42.22,42.18,42.19,65000.0,42.2,42.22,42.18,42.19,65000.0
2023-05-22 11:50:00,42.22,42.22,42.22,42.22,20000.0,42.22,42.22,42.22,42.22,20000.0
2023-05-22 11:55:00,42.29,42.31,42.28,42.31,25000.0,42.29,42.31,42.28,42.31,25000.0
2023-05-22 12:00:00,42.35,42.4,42.35,42.35,45150.0,42.35,42.4,42.35,42.35,45150.0
2023-05-22 12:05:00,42.38,42.4,42.37,42.4,20000.0,42.38,42.4,42.37,42.4,20000.0
2023-05-22 12:10:00,42.37,42.37,42.32,42.36,25000.0,42.37,42.37,42.32,42.36,25000.0
2023-05-22 12:15:00,42.35,42.37,42.35,42.37,22750.0,42.35,42.37,42.35,42.37,22750.0
2023-05-22 12:20:00,42.36,42.36,42.3,42.3,26500.0,42.36,42.36,42.3,42.3,26500.0
2023-05-22 12:25:00,42.3,42.3,42.3,42.3,22600.0,42.3,42.3,42.3,42.3,22600.0
2023-05-22 12:30:00,42.31,42.31,42.29,42.29,49900.0,42.31,42.31,42.29,42.29,49900.0
2023-05-22 12:35:00,42.26,42.3,42.26,42.3,15000.0,42.26,42.3,42.26,42.3,15000.0
2023-05-22 12:40:00,42.28,42.31,42.28,42.3,29000.0,42.28,42.31,42.28,42.3,29000.0
2023-05-22 12:45:00,42.33,42.33,42.33,42.33,15000.0,42.33,42.33,42.33,42.33,15000.0
2023-05-22 12:50:00,42.35,42.35,42.35,42.35,5000.0,42.35,42.35,42.35,42.35,5000.0
2023-05-22 12:55:00,42.37,42.37,42.36,42.36,10000.0,42.37,42.37,42.36,42.36,10000.0
2023-05-22 13:00:00,42.38,42.41,42.38,42.41,20000.0,42.38,42.41,42.38,42.41,20000.0
2023-05-22 13:05:00,42.41,42.41,42.36,42.36,47500.0,42.41,42.41,42.36,42.36,47500.0
2023-05-22 13:10:00,42.34,42.34,42.32,42.33,15000.0,42.34,42.34,42.32,42.33,15000.0
2023-05-22 13:15:00,42.29,42.34,42.29,42.34,10000.0,42.29,42.34,42.29,42.34,10000.0
2023-05-22 13:20:00,42.33,42.33,42.33,42.33,5000.0,42.33,42.33,42.33,42.33,5000.0
2023-05-22 13:25:00,42.32,42.32,42.32,42.32,10000.0,42.32,42.32,42.32,42.32,10000.0
2023-05-22 13:30:00,42.32,42.32,42.29,42.31,25000.0,42.32,42.32,42.29,42.31,25000.0
2023-05-22 13:35:00,42.26,42.26,42.26,42.26,25000.0,42.26,42.26,42.26,42.26,25000.0
2023-05-22 13:40:00,42.24,42.26,42.21,42.21,30000.0,42.24,42.26,42.21,42.21,30000.0
2023-05-22 13:45:00,42.2,42.2,42.18,42.18,10000.0,42.2,42.2,42.18,42.18,10000.0
2023-05-22 13:50:00,42.18,42.22,42.18,42.22,42250.0,42.18,42.22,42.18,42.22,42250.0
2023-05-22 13:55:00,42.17,42.21,42.17,42.17,25000.0,42.17,42.21,42.17,42.17,25000.0
2023-05-22 14:00:00,42.2,42.23,42.2,42.23,40000.0,42.2,42.23,42.2,42.23,40000.0
2023-05-22 14:05:00,42.19,42.19,42.19,42.19,5000.0,42.19,42.19,42.19,42.19,5000.0
2023-05-22 14:10:00,42.14,42.15,42.11,42.13,47200.0,42.14,42.15,42.11,42.13,47200.0
2023-05-22 14:15:00,42.11,42.15,42.11,42.15,63500.0,42.11,42.15,42.11,42.15,63500.0
2023-05-22 14:20:00,42.18,42.18,42.18,42.18,10000.0,42.18,42.18,42.18,42.18,10000.0
2023-05-22 14:25:00,42.19,42.26,42.19,42.19,40000.0,42.19,42.26,42.19,42.19,40000.0
2023-05-22 14:30:00,42.24,42.24,42.23,42.23,34450.0,42.24,42.24,42.23,42.23,34450.0
2023-05-22 14:35:00,42.22,42.22,42.19,42.19,20000.0,42.22,42.22,42.19,42.19,20000.0
2023-05-22 14:40:00,42.16,42.16,42.16,42.16,5000.0,42.16,42.16,42.16,42.16,5000.0
2023-05-22 14:45:00,42.2,42.2,42.2,42.2,25000.0,42.2,42.2,42.2,42.2,25000.0
2023-05-22 14:50:00,42.22,42.22,42.21,42.21,30000.0,42.22,42.22,42.21,42.21,30000.0
2023-05-22 14:55:00,42.14,42.17,42.14,42.17,20000.0,42.14,42.17,42.14,42.17,20000.0
2023-05-22 15:00:00,42.15,42.15,42.15,42.15,5000.0,42.15,42.15,42.15,42.15,5000.0
2023-05-22 15:05:00,42.15,42.15,42.14,42.15,30000.0,42.15,42.15,42.14,42.15,30000.0
2023-05-22 15:10:00,42.15,42.15,42.12,42.12,22500.0,42.15,42.15,42.12,42.12,22500.0
2023-05-22 15:15:00,42.1,42.15,42.1,42.1,72500.0,42.1,42.15,42.1,42.1,72500.0
2023-05-22 15:20:00,42.06,42.1,42.03,42.06,52050.0,42.06,42.1,42.03,42.06,52050.0
2023-05-22 15:25:00,42.06,42.09,42.06,42.09,51850.0,42.06,42.09,42.06,42.09,51850.0
2023-05-22 15:30:00,42.09,42.09,42.09,42.09,0.0,42.09,42.09,42.09,42.09,0.0
2023-05-22 15:35:00,42.03,42.05,42.02,42.04,149550.0,42.03,42.05,42.02,42.04,149550.0
2023-05-22 15:40:00,42.03,42.05,42.03,42.03,30100.0,42.03,42.05,42.03,42.03,30100.0
2023-05-22 15:45:00,42.05,42.05,42.02,42.02,41450.0,42.05,42.05,42.02,42.02,41450.0
2023-05-22 15:50:00,42.02,42.03,41.96,42.01,121550.0,42.02,42.03,41.96,42.01,121550.0
2023-05-22 15:55:00,42.01,42.06,42.0,42.06,237800.0,42.01,42.06,42.0,42.06,237800.0
2023-05-23 09:30:00,41.86,42.14,41.86,42.14,129150.0,41.86,42.14,41.86,42.14,129150.0
2023-05-23 09:35:00,42.11,42.14,42.0,42.0,15000.0,42.11,42.14,42.0,42.0,15000.0
2023-05-23 09:40:00,42.0,42.0,41.95,41.95,40000.0,42.0,42.0,41.95,41.95,40000.0
2023-05-23 09:45:00,42.0,42.04,42.0,42.01,35000.0,42.0,42.04,42.0,42.01,35000.0
2023-05-23 09:50:00,42.0,42.0,41.95,41.95,25700.0,42.0,42.0,41.95,41.95,25700.0
2023-05-23 09:55:00,41.96,41.96,41.94,41.96,15000.0,41.96,41.96,41.94,41.96,15000.0
2023-05-23 10:00:00,41.96,41.97,41.9,41.94,71250.0,41.96,41.97,41.9,41.94,71250.0
2023-05-23 10:05:00,42.01,42.01,42.01,42.01,5000.0,42.01,42.01,42.01,42.01,5000.0
2023-05-23 10:10:00,41.96,41.96,41.89,41.91,54650.0,41.96,41.96,41.89,41.91,54650.0
2023-05-23 10:15:00,41.88,41.92,41.86,41.92,72350.0,41.88,41.92,41.86,41.92,72350.0
2023-05-23 10:20:00,41.87,41.87,41.86,41.86,15000.0,41.87,41.87,41.86,41.86,15000.0
2023-05-23 10:25:00,41.89,41.9,41.88,41.88,38950.0,41.89,41.9,41.88,41.88,38950.0
2023-05-23 10:30:00,41.88,41.88,41.85,41.86,20150.0,41.88,41.88,41.85,41.86,20150.0
2023-05-23 10:35:00,41.87,41.89,41.85,41.85,30000.0,41.87,41.89,41.85,41.85,30000.0
2023-05-23 10:40:00,41.86,41.86,41.8,41.82,80000.0,41.86,41.86,41.8,41.82,80000.0
2023-05-23 10:45:00,41.82,41.83,41.82,41.83,57500.0,41.82,41.83,41.82,41.83,57500.0
2023-05-23 10:50:00,41.8,41.81,41.8,41.81,25000.0,41.8,41.81,41.8,41.81,25000.0
2023-05-23 10:55:00,41.8,41.8,41.8,41.8,13400.0,41.8,41.8,41.8,41.8,13400.0
2023-05-23 11:00:00,41.79,41.8,41.79,41.8,47900.0,41.79,41.8,41.79,41.8,47900.0
2023-05-23 11:05:00,41.8,41.81,41.79,41.81,20000.0,41.8,41.81,41.79,41.81,20000.0
2023-05-23 11:10:00,41.76,41.76,41.74,41.74,80000.0,41.76,41.76,41.74,41.74,80000.0
2023-05-23 11:15:00,41.71,41.71,41.56,41.58,45000.0,41.71,41.71,41.56,41.58,45000.0
2023-05-23 11:20:00,41.61,41.67,41.61,41.66,20000.0,41.61,41.67,41.61,41.66,20000.0
2023-05-23 11:25:00,41.67,41.69,41.65,41.69,45000.0,41.67,41.69,41.65,41.69,45000.0
2023-05-23 11:30:00,41.65,41.65,41.65,41.65,15000.0,41.65,41.65,41.65,41.65,15000.0
2023-05-23 11:35:00,41.61,41.63,41.61,41.63,30000.0,41.61,41.63,41.61,41.63,30000.0
2023-05-23 11:40:00,41.6,41.6,41.54,41.54,32500.0,41.6,41.6,41.54,41.54,32500.0
2023-05-23 11:45:00,41.58,41.58,41.54,41.55,28700.0,41.58,41.58,41.54,41.55,28700.0
2023-05-23 11:50:00,41.52,41.52,41.43,41.44,141500.0,41.52,41.52,41.43,41.44,141500.0
2023-05-23 11:55:00,41.44,41.46,41.44,41.46,50000.0,41.44,41.46,41.44,41.46,50000.0
2023-05-23 12:00:00,41.45,41.45,41.38,41.38,57850.0,41.45,41.45,41.38,41.38,57850.0
2023-05-23 12:05:00,41.34,41.41,41.33,41.35,71350.0,41.34,41.41,41.33,41.35,71350.0
2023-05-23 12:10:00,41.37,41.45,41.37,41.41,64800.0,41.37,41.45,41.37,41.41,64800.0
2023-05-23 12:15:00,41.4,41.4,41.23,41.23,90250.0,41.4,41.4,41.23,41.23,90250.0
2023-05-23 12:20:00,41.23,41.37,41.23,41.37,53050.0,41.23,41.37,41.23,41.37,53050.0
2023-05-23 12:25:00,41.34,41.34,41.26,41.26,60000.0,41.34,41.34,41.26,41.26,60000.0
2023-05-23 12:30:00,41.29,41.32,41.29,41.32,17500.0,41.29,41.32,41.29,41.32,17500.0
2023-05-23 12:35:00,41.32,41.32,41.26,41.28,20000.0,41.32,41.32,41.26,41.28,20000.0
2023-05-23 12:40:00,41.27,41.28,41.18,41.28,48000.0,41.27,41.28,41.18,41.28,48000.0
2023-05-23 12:45:00,41.27,41.27,41.2,41.21,80000.0,41.27,41.27,41.2,41.21,80000.0
2023-05-23 12:50:00,41.18,41.2,41.16,41.16,98950.0,41.18,41.2,41.16,41.16,98950.0
2023-05-23 12:55:00,41.15,41.19,41.15,41.16,50000.0,41.15,41.19,41.15,41.16,50000.0
2023-05-23 13:00:00,41.15,41.15,41.15,41.15,20000.0,41.15,41.15,41.15,41.15,20000.0
2023-05-23 13:05:00,41.12,41.15,41.12,41.12,20200.0,41.12,41.15,41.12,41.12,20200.0
2023-05-23 13:10:00,41.13,41.13,41.13,41.13,20000.0,41.13,41.13,41.13,41.13,20000.0
2023-05-23 13:15:00,41.12,41.13,41.12,41.12,78050.0,41.12,41.13,41.12,41.12,78050.0
2023-05-23 13:20:00,41.12,41.12,41.07,41.11,87750.0,41.12,41.12,41.07,41.11,87750.0
2023-05-23 13:25:00,41.13,41.14,41.06,41.06,148550.0,41.13,41.14,41.06,41.06,148550.0
2023-05-23 13:30:00,41.06,41.1,41.04,41.08,173950.0,41.06,41.1,41.04,41.08,173950.0
2023-05-23 13:35:00,41.11,41.2,41.11,41.2,167150.0,41.11,41.2,41.11,41.2,167150.0
2023-05-23 13:40:00,41.2,41.2,41.19,41.2,28550.0,41.2,41.2,41.19,41.2,28550.0
2023-05-23 13:45:00,41.18,41.18,41.04,41.1,150150.0,41.18,41.18,41.04,41.1,150150.0
2023-05-23 13:50:00,41.08,41.09,41.07,41.08,20750.0,41.08,41.09,41.07,41.08,20750.0
2023-05-23 13:55:00,41.07,41.07,41.05,41.05,15000.0,41.07,41.07,41.05,41.05,15000.0
2023-05-23 14:00:00,41.08,41.12,41.08,41.12,36350.0,41.08,41.12,41.08,41.12,36350.0
2023-05-23 14:05:00,41.13,41.13,41.12,41.12,25000.0,41.13,41.13,41.12,41.12,25000.0
2023-05-23 14:10:00,41.12,41.15,41.12,41.12,35650.0,41.12,41.15,41.12,41.12,35650.0
2023-05-23 14:15:00,41.1,41.13,40.99,40.99,188650.0,41.1,41.13,40.99,40.99,188650.0
2023-05-23 14:20:00,41.01,41.01,40.91,40.91,26900.0,41.01,41.01,40.91,40.91,26900.0
2023-05-23 14:25:00,40.9,40.97,40.88,40.97,82900.0,40.9,40.97,40.88,40.97,82900.0
2023-05-23 14:30:00,40.96,40.97,40.95,40.96,98600.0,40.96,40.97,40.95,40.96,98600.0
2023-05-23 14:35:00,40.96,40.96,40.85,40.88,127150.0,40.96,40.96,40.85,40.88,127150.0
2023-05-23 14:40:00,40.91,40.94,40.89,40.93,75000.0,40.91,40.94,40.89,40.93,75000.0
2023-05-23 14:45:00,40.9,40.92,40.85,40.85,60000.0,40.9,40.92,40.85,40.85,60000.0
2023-05-23 14:50:00,40.85,40.88,40.84,40.84,125000.0,40.85,40.88,40.84,40.84,125000.0
2023-05-23 14:55:00,40.86,40.92,40.86,40.92,41050.0,40.86,40.92,40.86,40.92,41050.0
2023-05-23 15:00:00,40.97,40.97,40.89,40.89,60000.0,40.97,40.97,40.89,40.89,60000.0
2023-05-23 15:05:00,40.92,40.92,40.87,40.88,88300.0,40.92,40.92,40.87,40.88,88300.0
2023-05-23 15:10:00,40.85,40.86,40.85,40.85,35000.0,40.85,40.86,40.85,40.85,35000.0
2023-05-23 15:15:00,40.85,40.88,40.82,40.82,113600.0,40.85,40.88,40.82,40.82,113600.0
2023-05-23 15:20:00,40.85,40.92,40.83,40.92,43850.0,40.85,40.92,40.83,40.92,43850.0
2023-05-23 15:25:00,40.92,40.92,40.83,40.85,175000.0,40.92,40.92,40.83,40.85,175000.0
2023-05-23 15:30:00,40.89,40.94,40.89,40.91,132950.0,40.89,40.94,40.89,40.91,132950.0
2023-05-23 15:35:00,40.93,40.93,40.9,40.9,55250.0,40.93,40.93,40.9,40.9,55250.0
2023-05-23 15:40:00,40.89,40.94,40.88,40.91,65000.0,40.89,40.94,40.88,40.91,65000.0
2023-05-23 15:45:00,40.92,40.92,40.9,40.9,97700.0,40.92,40.92,40.9,40.9,97700.0
2023-05-23 15:50:00,40.91,40.93,40.89,40.93,117800.0,40.91,40.93,40.89,40.93,117800.0
2023-05-23 15:55:00,40.94,40.98,40.92,40.92,402100.0,40.94,40.98,40.92,40.92,402100.0
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 09:35:00,40.95,40.95,40.95,40.95,0.0,40.95,40.95,40.95,40.95,0.0
2023-05-24 09:40:00,41.09,41.09,40.96,40.99,94500.0,41.09,41.09,40.96,40.99,94500.0
2023-05-24 09:45:00,40.99,40.99,40.96,40.98,20000.0,40.99,40.99,40.96,40.98,20000.0
2023-05-24 09:50:00,41.02,41.14,41.02,41.07,27550.0,41.02,41.14,41.02,41.07,27550.0
2023-05-24 09:55:00,41.12,41.22,41.12,41.22,82500.0,41.12,41.22,41.12,41.22,82500.0
2023-05-24 10:00:00,41.21,41.22,41.1,41.1,30150.0,41.21,41.22,41.1,41.1,30150.0
2023-05-24 10:05:00,41.12,41.15,41.08,41.08,50450.0,41.12,41.15,41.08,41.08,50450.0
2023-05-24 10:10:00,41.14,41.26,41.13,41.22,41200.0,41.14,41.26,41.13,41.22,41200.0
2023-05-24 10:15:00,41.23,41.28,41.2,41.21,63800.0,41.23,41.28,41.2,41.21,63800.0
2023-05-24 10:20:00,41.2,41.2,41.19,41.19,10000.0,41.2,41.2,41.19,41.19,10000.0
2023-05-24 10:25:00,41.16,41.18,41.13,41.13,35000.0,41.16,41.18,41.13,41.13,35000.0
2023-05-24 10:30:00,41.12,41.15,41.04,41.06,84750.0,41.12,41.15,41.04,41.06,84750.0
2023-05-24 10:35:00,41.06,41.08,41.05,41.08,15000.0,41.06,41.08,41.05,41.08,15000.0
2023-05-24 10:40:00,41.09,41.09,41.09,41.09,10000.0,41.09,41.09,41.09,41.09,10000.0
2023-05-24 10:45:00,41.08,41.08,41.0,41.03,132350.0,41.08,41.08,41.0,41.03,132350.0
2023-05-24 10:50:00,41.06,41.07,41.06,41.07,28100.0,41.06,41.07,41.06,41.07,28100.0
2023-05-24 10:55:00,41.04,41.07,41.0,41.07,82000.0,41.04,41.07,41.0,41.07,82000.0
2023-05-24 11:00:00,41.04,41.04,41.0,41.0,43500.0,41.04,41.04,41.0,41.0,43500.0
2023-05-24 11:05:00,41.03,41.06,41.01,41.06,62800.0,41.03,41.06,41.01,41.06,62800.0
2023-05-24 11:10:00,41.06,41.06,41.01,41.01,20050.0,41.06,41.06,41.01,41.01,20050.0
2023-05-24 11:15:00,41.06,41.06,40.92,41.0,76800.0,41.06,41.06,40.92,41.0,76800.0
2023-05-24 11:20:00,41.0,41.04,41.0,41.04,55050.0,41.0,41.04,41.0,41.04,55050.0
2023-05-24 11:25:00,41.03,41.1,41.01,41.01,40900.0,41.03,41.1,41.01,41.01,40900.0
2023-05-24 11:30:00,41.03,41.03,41.03,41.03,10000.0,41.03,41.03,41.03,41.03,10000.0
2023-05-24 11:35:00,41.0,41.0,41.0,41.0,5000.0,41.0,41.0,41.0,41.0,5000.0
2023-05-24 11:40:00,40.97,40.98,40.95,40.95,22200.0,40.97,40.98,40.95,40.95,22200.0
2023-05-24 11:45:00,40.93,40.95,40.93,40.95,10000.0,40.93,40.95,40.93,40.95,10000.0
2023-05-24 11:50:00,40.95,40.95,40.95,40.95,0.0,40.95,40.95,40.95,40.95,0.0
2023-05-24 11:55:00,40.96,41.0,40.96,40.99,35750.0,40.96,41.0,40.96,40.99,35750.0
2023-05-24 12:00:00,41.02,41.05,41.02,41.04,35300.0,41.02,41.05,41.02,41.04,35300.0
2023-05-24 12:05:00,41.04,41.04,41.04,41.04,10000.0,41.04,41.04,41.04,41.04,10000.0
2023-05-24 12:10:00,41.02,41.02,41.01,41.01,15000.0,41.02,41.02,41.01,41.01,15000.0
2023-05-24 12:15:00,41.01,41.01,41.01,41.01,5000.0,41.01,41.01,41.01,41.01,5000.0
2023-05-24 12:20:00,41.0,41.04,41.0,41.02,54900.0,41.0,41.04,41.0,41.02,54900.0
2023-05-24 12:25:00,41.04,41.04,41.04,41.04,15000.0,41.04,41.04,41.04,41.04,15000.0
2023-05-24 12:30:00,41.04,41.05,41.04,41.05,35000.0,41.04,41.05,41.04,41.05,35000.0
2023-05-24 12:35:00,41.05,41.05,41.04,41.04,25000.0,41.05,41.05,41.04,41.04,25000.0
2023-05-24 12:40:00,41.05,41.07,41.05,41.05,35000.0,41.05,41.07,41.05,41.05,35000.0
2023-05-24 12:45:00,41.04,41.04,41.04,41.04,5000.0,41.04,41.04,41.04,41.04,5000.0
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 12:55:00,41.06,41.06,41.06,41.06,0.0,41.06,41.06,41.06,41.06,0.0
2023-05-24 13:00:00,41.05,41.06,41.05,41.06,30000.0,41.05,41.06,41.05,41.06,30000.0
2023-05-24 13:05:00,41.03,41.03,41.03,41.03,15000.0,41.03,41.03,41.03,41.03,15000.0
2023-05-24 13:10:00,41.03,41.03,40.94,40.94,35000.0,41.03,41.03,40.94,40.94,35000.0
2023-05-24 13:15:00,40.95,41.04,40.95,41.04,60600.0,40.95,41.04,40.95,41.04,60600.0
2023-05-24 13:20:00,41.06,41.08,41.06,41.08,35000.0,41.06,41.08,41.06,41.08,35000.0
2023-05-24 13:25:00,41.03,41.03,41.03,41.03,5000.0,41.03,41.03,41.03,41.03,5000.0
2023-05-24 13:30:00,41.06,41.06,41.03,41.03,45000.0,41.06,41.06,41.03,41.03,45000.0
2023-05-24 13:35:00,41.06,41.06,41.06,41.06,21950.0,41.06,41.06,41.06,41.06,21950.0
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 13:45:00,41.08,41.08,41.08,41.08,0.0,41.08,41.08,41.08,41.08,0.0
2023-05-24 13:50:00,41.08,41.11,41.08,41.09,48850.0,41.08,41.11,41.08,41.09,48850.0
2023-05-24 13:55:00,41.08,41.08,41.07,41.07,29350.0,41.08,41.08,41.07,41.07,29350.0
2023-05-24 14:00:00,41.07,41.07,41.05,41.05,15000.0,41.07,41.07,41.05,41.05,15000.0
2023-05-24 14:05:00,41.09,41.09,41.09,41.09,5000.0,41.09,41.09,41.09,41.09,5000.0
2023-05-24 14:10:00,41.09,41.09,41.09,41.09,0.0,41.09,41.09,41.09,41.09,0.0
2023-05-24 14:15:00,41.07,41.07,41.03,41.04,78450.0,41.07,41.07,41.03,41.04,78450.0
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 14:25:00,41.04,41.04,41.04,41.04,0.0,41.04,41.04,41.04,41.04,0.0
2023-05-24 14:30:00,41.04,41.04,41.04,41.04,0.0,41.04,41.04,41.04,41.04,0.0
2023-05-24 14:35:00,41.03,41.03,41.03,41.03,15000.0,41.03,41.03,41.03,41.03,15000.0
2023-05-24 14:40:00,41.02,41.04,41.01,41.01,41250.0,41.02,41.04,41.01,41.01,41250.0
2023-05-24 14:45:00,41.0,41.0,41.0,41.0,10000.0,41.0,41.0,41.0,41.0,10000.0
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 14:55:00,41.01,41.01,41.01,41.01,0.0,41.01,41.01,41.01,41.01,0.0
2023-05-24 15:00:00,41.01,41.01,41.01,41.01,0.0,41.01,41.01,41.01,41.01,0.0
2023-05-24 15:05:00,41.0,41.0,40.98,41.0,20000.0,41.0,41.0,40.98,41.0,20000.0
2023-05-24 15:10:00,41.02,41.02,41.01,41.01,25000.0,41.02,41.02,41.01,41.01,25000.0
2023-05-24 15:15:00,41.01,41.06,41.01,41.06,50450.0,41.01,41.06,41.01,41.06,50450.0
2023-05-24 15:20:00,41.09,41.13,41.09,41.1,40000.0,41.09,41.13,41.09,41.1,40000.0
2023-05-24 15:25:00,41.16,41.17,41.16,41.16,22200.0,41.16,41.17,41.16,41.16,22200.0
2023-05-24 15:30:00,41.2,41.2,41.18,41.2,30000.0,41.2,41.2,41.18,41.2,30000.0
2023-05-24 15:35:00,41.16,41.17,41.13,41.13,50200.0,41.16,41.17,41.13,41.13,50200.0
2023-05-24 15:40:00,41.13,41.13,41.05,41.06,41150.0,41.13,41.13,41.05,41.06,41150.0
2023-05-24 15:45:00,41.06,41.1,41.06,41.1,36850.0,41.06,41.1,41.06,41.1,36850.0
2023-05-24 15:50:00,41.08,41.08,41.02,41.07,117900.0,41.08,41.08,41.02,41.07,117900.0
2023-05-24 15:55:00,41.06,41.11,41.04,41.06,251000.0,41.06,41.11,41.04,41.06,251000.0
2023-05-25 09:30:00,41.39,41.42,41.26,41.26,102600.0,41.39,41.42,41.26,41.26,102600.0
2023-05-25 09:35:00,41.27,41.27,41.14,41.19,42500.0,41.27,41.27,41.14,41.19,42500.0
2023-05-25 09:40:00,41.2,41.2,41.2,41.2,5000.0,41.2,41.2,41.2,41.2,5000.0
2023-05-25 09:45:00,41.36,41.74,41.36,41.72,630200.0,41.36,41.74,41.36,41.72,630200.0
2023-05-25 09:50:00,41.53,41.53,41.52,41.52,10000.0,41.53,41.53,41.52,41.52,10000.0
2023-05-25 09:55:00,41.42,41.49,41.28,41.28,34250.0,41.42,41.49,41.28,41.28,34250.0
2023-05-25 10:00:00,41.44,41.45,41.38,41.43,76500.0,41.44,41.45,41.38,41.43,76500.0
2023-05-25 10:05:00,41.44,41.44,41.4,41.4,10000.0,41.44,41.44,41.4,41.4,10000.0
2023-05-25 10:10:00,41.31,41.34,41.28,41.3,35500.0,41.31,41.34,41.28,41.3,35500.0
2023-05-25 10:15:00,41.34,41.38,41.27,41.32,55000.0,41.34,41.38,41.27,41.32,55000.0
2023-05-25 10:20:00,41.29,41.3,41.24,41.3,109350.0,41.29,41.3,41.24,41.3,109350.0
2023-05-25 10:25:00,41.24,41.32,41.23,41.26,47500.0,41.24,41.32,41.23,41.26,47500.0
2023-05-25 10:30:00,41.34,41.34,41.24,41.24,14000.0,41.34,41.34,41.24,41.24,14000.0
2023-05-25 10:35:00,41.25,41.25,41.22,41.24,30750.0,41.25,41.25,41.22,41.24,30750.0
2023-05-25 10:40:00,41.27,41.27,41.27,41.27,5000.0,41.27,41.27,41.27,41.27,5000.0
2023-05-25 10:45:00,41.28,41.29,41.28,41.29,15000.0,41.28,41.29,41.28,41.29,15000.0
2023-05-25 10:50:00,41.3,41.3,41.29,41.29,20050.0,41.3,41.3,41.29,41.29,20050.0
2023-05-25 10:55:00,41.31,41.35,41.28,41.28,15000.0,41.31,41.35,41.28,41.28,15000.0
2023-05-25 11:00:00,41.28,41.28,41.28,41.28,0.0,41.28,41.28,41.28,41.28,0.0
2023-05-25 11:05:00,41.3,41.38,41.3,41.35,45000.0,41.3,41.38,41.3,41.35,45000.0
2023-05-25 11:10:00,41.35,41.47,41.35,41.42,93450.0,41.35,41.47,41.35,41.42,93450.0
2023-05-25 11:15:00,41.37,41.41,41.35,41.38,25000.0,41.37,41.41,41.35,41.38,25000.0
2023-05-25 11:20:00,41.38,41.38,41.38,41.38,0.0,41.38,41.38,41.38,41.38,0.0
2023-05-25 11:25:00,41.36,41.36,41.36,41.36,5000.0,41.36,41.36,41.36,41.36,5000.0
2023-05-25 11:30:00,41.39,41.39,41.39,41.39,30000.0,41.39,41.39,41.39,41.39,30000.0
2023-05-25 11:35:00,41.38,41.38,41.38,41.38,5000.0,41.38,41.38,41.38,41.38,5000.0
2023-05-25 11:40:00,41.36,41.38,41.31,41.31,61600.0,41.36,41.38,41.31,41.31,61600.0
2023-05-25 11:45:00,41.31,41.4,41.31,41.36,41100.0,41.31,41.4,41.31,41.36,41100.0
2023-05-25 11:50:00,41.42,41.45,41.38,41.44,100000.0,41.42,41.45,41.38,41.44,100000.0
2023-05-25 11:55:00,41.4,41.42,41.39,41.41,42300.0,41.4,41.42,41.39,41.41,42300.0
2023-05-25 12:00:00,41.39,41.45,41.37,41.42,65950.0,41.39,41.45,41.37,41.42,65950.0
2023-05-25 12:05:00,41.42,41.42,41.38,41.38,37050.0,41.42,41.42,41.38,41.38,37050.0
2023-05-25 12:10:00,41.38,41.38,41.38,41.38,0.0,41.38,41.38,41.38,41.38,0.0
2023-05-25 12:15:00,41.4,41.44,41.4,41.4,55000.0,41.4,41.44,41.4,41.4,55000.0
2023-05-25 12:20:00,41.46,41.56,41.46,41.56,114900.0,41.46,41.56,41.46,41.56,114900.0
2023-05-25 12:25:00,41.53,41.53,41.43,41.49,82450.0,41.53,41.53,41.43,41.49,82450.0
2023-05-25 12:30:00,41.52,41.54,41.46,41.48,45500.0,41.52,41.54,41.46,41.48,45500.0
2023-05-25 12:35:00,41.47,41.5,41.46,41.46,144950.0,41.47,41.5,41.46,41.46,144950.0
2023-05-25 12:40:00,41.42,41.5,41.42,41.5,10000.0,41.42,41.5,41.42,41.5,10000.0
2023-05-25 12:45:00,41.46,41.46,41.46,41.46,5000.0,41.46,41.46,41.46,41.46,5000.0
2023-05-25 12:50:00,41.46,41.46,41.42,41.46,25500.0,41.46,41.46,41.42,41.46,25500.0
2023-05-25 12:55:00,41.4,41.41,41.4,41.41,10000.0,41.4,41.41,41.4,41.41,10000.0
2023-05-25 13:00:00,41.38,41.38,41.38,41.38,5000.0,41.38,41.38,41.38,41.38,5000.0
2023-05-25 13:05:00,41.37,41.37,41.37,41.37,5000.0,41.37,41.37,41.37,41.37,5000.0
2023-05-25 13:10:00,41.42,41.45,41.42,41.45,35000.0,41.42,41.45,41.42,41.45,35000.0
2023-05-25 13:15:00,41.41,41.44,41.39,41.44,60000.0,41.41,41.44,41.39,41.44,60000.0
2023-05-25 13:20:00,41.4,41.43,41.4,41.41,18500.0,41.4,41.43,41.4,41.41,18500.0
2023-05-25 13:25:00,41.44,41.44,41.41,41.41,45000.0,41.44,41.44,41.41,41.41,45000.0
2023-05-25 13:30:00,41.4,41.44,41.4,41.44,20400.0,41.4,41.44,41.4,41.44,20400.0
2023-05-25 13:35:00,41.41,41.42,41.36,41.36,47600.0,41.41,41.42,41.36,41.36,47600.0
2023-05-25 13:40:00,41.39,41.42,41.39,41.42,65000.0,41.39,41.42,41.39,41.42,65000.0
2023-05-25 13:45:00,41.41,41.41,41.39,41.39,15000.0,41.41,41.41,41.39,41.39,15000.0
2023-05-25 13:50:00,41.41,41.41,41.41,41.41,5000.0,41.41,41.41,41.41,41.41,5000.0
2023-05-25 13:55:00,41.38,41.38,41.38,41.38,5000.0,41.38,41.38,41.38,41.38,5000.0
2023-05-25 14:00:00,41.41,41.48,41.39,41.39,323400.0,41.41,41.48,41.39,41.39,323400.0
2023-05-25 14:05:00,41.39,41.4,41.39,41.4,10300.0,41.39,41.4,41.39,41.4,10300.0
2023-05-25 14:10:00,41.37,41.42,41.37,41.42,36500.0,41.37,41.42,41.37,41.42,36500.0
2023-05-25 14:15:00,41.46,41.46,41.46,41.46,5000.0,41.46,41.46,41.46,41.46,5000.0
2023-05-25 14:20:00,41.48,41.48,41.44,41.44,10000.0,41.48,41.48,41.44,41.44,10000.0
2023-05-25 14:25:00,41.48,41.48,41.45,41.46,25500.0,41.48,41.48,41.45,41.46,25500.0
2023-05-25 14:30:00,41.46,41.46,41.4,41.42,55000.0,41.46,41.46,41.4,41.42,55000.0
2023-05-25 14:35:00,41.44,41.44,41.44,41.44,5000.0,41.44,41.44,41.44,41.44,5000.0
2023-05-25 14:40:00,41.43,41.43,41.43,41.43,5000.0,41.43,41.43,41.43,41.43,5000.0
2023-05-25 14:45:00,41.43,41.43,41.38,41.38,10000.0,41.43,41.43,41.38,41.38,10000.0
2023-05-25 14:50:00,41.39,41.39,41.34,41.39,23250.0,41.39,41.39,41.34,41.39,23250.0
2023-05-25 14:55:00,41.41,41.41,41.39,41.39,15000.0,41.41,41.41,41.39,41.39,15000.0
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 15:05:00,41.4,41.4,41.4,41.4,0.0,41.4,41.4,41.4,41.4,0.0
2023-05-25 15:10:00,41.41,41.46,41.41,41.46,13150.0,41.41,41.46,41.41,41.46,13150.0
2023-05-25 15:15:00,41.46,41.46,41.43,41.43,45000.0,41.46,41.46,41.43,41.43,45000.0
2023-05-25 15:20:00,41.44,41.44,41.4,41.4,41250.0,41.44,41.44,41.4,41.4,41250.0
2023-05-25 15:25:00,41.37,41.37,41.34,41.34,135000.0,41.37,41.37,41.34,41.34,135000.0
2023-05-25 15:30:00,41.34,41.34,41.3,41.3,77750.0,41.34,41.34,41.3,41.3,77750.0
2023-05-25 15:35:00,41.31,41.33,41.31,41.31,45000.0,41.31,41.33,41.31,41.31,45000.0
2023-05-25 15:40:00,41.27,41.28,41.23,41.23,87650.0,41.27,41.28,41.23,41.23,87650.0
2023-05-25 15:45:00,41.23,41.25,41.2,41.21,55300.0,41.23,41.25,41.2,41.21,55300.0
2023-05-25 15:50:00,41.21,41.21,41.18,41.18,45200.0,41.21,41.21,41.18,41.18,45200.0
2023-05-25 15:55:00,41.17,41.23,41.11,41.15,419350.0,41.17,41.23,41.11,41.15,419350.0
2023-05-26 09:30:00,41.14,41.44,41.14,41.43,152700.0,41.14,41.44,41.14,41.43,152700.0
2023-05-26 09:35:00,41.41,41.57,41.41,41.41,103600.0,41.41,41.57,41.41,41.41,103600.0
2023-05-26 09:40:00,41.38,41.45,41.38,41.42,57600.0,41.38,41.45,41.38,41.42,57600.0
2023-05-26 09:45:00,41.42,41.42,41.32,41.32,50000.0,41.42,41.42,41.32,41.32,50000.0
2023-05-26 09:50:00,41.39,41.39,41.36,41.37,27500.0,41.39,41.39,41.36,41.37,27500.0
2023-05-26 09:55:00,41.36,41.4,41.36,41.4,20750.0,41.36,41.4,41.36,41.4,20750.0
2023-05-26 10:00:00,41.4,41.42,41.39,41.39,65100.0,41.4,41.42,41.39,41.39,65100.0
2023-05-26 10:05:00,41.36,41.42,41.3,41.42,45250.0,41.36,41.42,41.3,41.42,45250.0
2023-05-26 10:10:00,41.36,41.36,41.32,41.32,15000.0,41.36,41.36,41.32,41.32,15000.0
2023-05-26 10:15:00,41.32,41.37,41.3,41.36,75000.0,41.32,41.37,41.3,41.36,75000.0
2023-05-26 10:20:00,41.36,41.36,41.36,41.36,5000.0,41.36,41.36,41.36,41.36,5000.0
2023-05-26 10:25:00,41.37,41.38,41.36,41.38,51500.0,41.37,41.38,41.36,41.38,51500.0
2023-05-26 10:30:00,41.38,41.38,41.35,41.35,60700.0,41.38,41.38,41.35,41.35,60700.0
2023-05-26 10:35:00,41.32,41.32,41.32,41.32,5000.0,41.32,41.32,41.32,41.32,5000.0
2023-05-26 10:40:00,41.4,41.4,41.4,41.4,16500.0,41.4,41.4,41.4,41.4,16500.0
2023-05-26 10:45:00,41.44,41.46,41.44,41.46,10000.0,41.44,41.46,41.44,41.46,10000.0
2023-05-26 10:50:00,41.46,41.52,41.41,41.52,38100.0,41.46,41.52,41.41,41.52,38100.0
2023-05-26 10:55:00,41.48,41.52,41.48,41.49,95000.0,41.48,41.52,41.48,41.49,95000.0
2023-05-26 11:00:00,41.51,41.54,41.49,41.49,50000.0,41.51,41.54,41.49,41.49,50000.0
2023-05-26 11:05:00,41.46,41.51,41.45,41.51,25250.0,41.46,41.51,41.45,41.51,25250.0
2023-05-26 11:10:00,41.51,41.52,41.5,41.5,16500.0,41.51,41.52,41.5,41.5,16500.0
2023-05-26 11:15:00,41.52,41.52,41.48,41.48,13600.0,41.52,41.52,41.48,41.48,13600.0
2023-05-26 11:20:00,41.5,41.5,41.5,41.5,5000.0,41.5,41.5,41.5,41.5,5000.0
2023-05-26 11:25:00,41.53,41.57,41.51,41.51,20000.0,41.53,41.57,41.51,41.51,20000.0
2023-05-26 11:30:00,41.51,41.51,41.51,41.51,0.0,41.51,41.51,41.51,41.51,0.0
2023-05-26 11:35:00,41.51,41.54,41.51,41.54,20000.0,41.51,41.54,41.51,41.54,20000.0
2023-05-26 11:40:00,41.53,41.59,41.53,41.59,46400.0,41.53,41.59,41.53,41.59,46400.0
2023-05-26 11:45:00,41.59,41.59,41.55,41.57,30000.0,41.59,41.59,41.55,41.57,30000.0
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 11:55:00,41.53,41.53,41.53,41.53,0.0,41.53,41.53,41.53,41.53,0.0
2023-05-26 12:00:00,41.52,41.59,41.52,41.58,25050.0,41.52,41.59,41.52,41.58,25050.0
2023-05-26 12:05:00,41.57,41.57,41.54,41.56,25000.0,41.57,41.57,41.54,41.56,25000.0
2023-05-26 12:10:00,41.54,41.55,41.52,41.52,25000.0,41.54,41.55,41.52,41.52,25000.0
2023-05-26 12:15:00,41.5,41.5,41.5,41.5,10000.0,41.5,41.5,41.5,41.5,10000.0
2023-05-26 12:20:00,41.5,41.5,41.5,41.5,0.0,41.5,41.5,41.5,41.5,0.0
2023-05-26 12:25:00,41.55,41.55,41.54,41.54,10000.0,41.55,41.55,41.54,41.54,10000.0
2023-05-26 12:30:00,41.54,41.54,41.54,41.54,25000.0,41.54,41.54,41.54,41.54,25000.0
2023-05-26 12:35:00,41.55,41.55,41.54,41.54,25000.0,41.55,41.55,41.54,41.54,25000.0
2023-05-26 12:40:00,41.54,41.54,41.54,41.54,0.0,41.54,41.54,41.54,41.54,0.0
2023-05-26 12:45:00,41.51,41.52,41.51,41.52,25000.0,41.51,41.52,41.51,41.52,25000.0
2023-05-26 12:50:00,41.52,41.52,41.52,41.52,0.0,41.52,41.52,41.52,41.52,0.0
2023-05-26 12:55:00,41.55,41.56,41.54,41.54,50850.0,41.55,41.56,41.54,41.54,50850.0
2023-05-26 13:00:00,41.54,41.56,41.54,41.54,22500.0,41.54,41.56,41.54,41.54,22500.0
2023-05-26 13:05:00,41.52,41.52,41.49,41.49,54250.0,41.52,41.52,41.49,41.49,54250.0
2023-05-26 13:10:00,41.49,41.5,41.49,41.49,52500.0,41.49,41.5,41.49,41.49,52500.0
2023-05-26 13:15:00,41.46,41.46,41.44,41.44,16050.0,41.46,41.46,41.44,41.44,16050.0
2023-05-26 13:20:00,41.45,41.46,41.44,41.44,62450.0,41.45,41.46,41.44,41.44,62450.0
2023-05-26 13:25:00,41.44,41.44,41.44,41.44,5000.0,41.44,41.44,41.44,41.44,5000.0
2023-05-26 13:30:00,41.46,41.46,41.46,41.46,12500.0,41.46,41.46,41.46,41.46,12500.0
2023-05-26 13:35:00,41.4,41.41,41.39,41.4,65500.0,41.4,41.41,41.39,41.4,65500.0
2023-05-26 13:40:00,41.39,41.4,41.39,41.4,15000.0,41.39,41.4,41.39,41.4,15000.0
2023-05-26 13:45:00,41.39,41.41,41.37,41.4,63750.0,41.39,41.41,41.37,41.4,63750.0
2023-05-26 13:50:00,41.41,41.41,41.41,41.41,33600.0,41.41,41.41,41.41,41.41,33600.0
2023-05-26 13:55:00,41.44,41.48,41.44,41.48,20050.0,41.44,41.48,41.44,41.48,20050.0
2023-05-26 14:00:00,41.48,41.52,41.48,41.5,65000.0,41.48,41.52,41.48,41.5,65000.0
2023-05-26 14:05:00,41.47,41.47,41.47,41.47,5800.0,41.47,41.47,41.47,41.47,5800.0
2023-05-26 14:10:00,41.5,41.5,41.5,41.5,10000.0,41.5,41.5,41.5,41.5,10000.0
2023-05-26 14:15:00,41.45,41.46,41.45,41.46,17200.0,41.45,41.46,41.45,41.46,17200.0
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 14:25:00,41.5,41.5,41.5,41.5,0.0,41.5,41.5,41.5,41.5,0.0
2023-05-26 14:30:00,41.5,41.5,41.5,41.5,0.0,41.5,41.5,41.5,41.5,0.0
2023-05-26 14:35:00,41.5,41.5,41.46,41.47,98300.0,41.5,41.5,41.46,41.47,98300.0
2023-05-26 14:40:00,41.47,41.48,41.46,41.47,115000.0,41.47,41.48,41.46,41.47,115000.0
2023-05-26 14:45:00,41.47,41.48,41.47,41.47,79250.0,41.47,41.48,41.47,41.47,79250.0
2023-05-26 14:50:00,41.46,41.46,41.45,41.45,15000.0,41.46,41.46,41.45,41.45,15000.0
2023-05-26 14:55:00,41.47,41.47,41.41,41.41,56550.0,41.47,41.47,41.41,41.41,56550.0
2023-05-26 15:00:00,41.43,41.48,41.42,41.48,134850.0,41.43,41.48,41.42,41.48,134850.0
2023-05-26 15:05:00,41.45,41.45,41.44,41.44,10000.0,41.45,41.45,41.44,41.44,10000.0
2023-05-26 15:10:00,41.46,41.48,41.44,41.44,124000.0,41.46,41.48,41.44,41.44,124000.0
2023-05-26 15:15:00,41.47,41.47,41.47,41.47,6100.0,41.47,41.47,41.47,41.47,6100.0
2023-05-26 15:20:00,41.47,41.5,41.45,41.5,50000.0,41.47,41.5,41.45,41.5,50000.0
2023-05-26 15:25:00,41.51,41.52,41.49,41.51,35000.0,41.51,41.52,41.49,41.51,35000.0
2023-05-26 15:30:00,41.5,41.5,41.49,41.49,15000.0,41.5,41.5,41.49,41.49,15000.0
2023-05-26 15:35:00,41.52,41.52,41.49,41.5,61200.0,41.52,41.52,41.49,41.5,61200.0
2023-05-26 15:40:00,41.5,41.52,41.41,41.42,134750.0,41.5,41.52,41.41,41.42,134750.0
2023-05-26 15:45:00,41.4,41.4,41.32,41.34,196250.0,41.4,41.4,41.32,41.34,196250.0
2023-05-26 15:50:00,41.33,41.37,41.31,41.35,165400.0,41.33,41.37,41.31,41.35,165400.0
2023-05-26 15:55:00,41.38,41.46,41.37,41.42,394350.0,41.38,41.46,41.37,41.42,394350.0
2023-05-30 09:30:00,41.45,41.75,41.45,41.7,66150.0,41.45,41.75,41.45,41.7,66150.0
2023-05-30 09:35:00,41.8,41.85,41.72,41.76,134250.0,41.8,41.85,41.72,41.76,134250.0
2023-05-30 09:40:00,41.77,41.95,41.77,41.85,322400.0,41.77,41.95,41.77,41.85,322400.0
2023-05-30 09:45:00,41.83,41.9,41.81,41.9,45000.0,41.83,41.9,41.81,41.9,45000.0
2023-05-30 09:50:00,41.91,41.91,41.74,41.74,138750.0,41.91,41.91,41.74,41.74,138750.0
2023-05-30 09:55:00,41.77,41.77,41.77,41.77,10000.0,41.77,41.77,41.77,41.77,10000.0
2023-05-30 10:00:00,41.8,41.8,41.7,41.72,45000.0,41.8,41.8,41.7,41.72,45000.0
2023-05-30 10:05:00,41.76,41.83,41.76,41.83,31000.0,41.76,41.83,41.76,41.83,31000.0
2023-05-30 10:10:00,41.76,41.77,41.76,41.77,10000.0,41.76,41.77,41.76,41.77,10000.0
2023-05-30 10:15:00,41.8,41.86,41.8,41.86,26500.0,41.8,41.86,41.8,41.86,26500.0
2023-05-30 10:20:00,41.86,41.86,41.86,41.86,0.0,41.86,41.86,41.86,41.86,0.0
2023-05-30 10:25:00,41.88,41.9,41.78,41.78,92500.0,41.88,41.9,41.78,41.78,92500.0
2023-05-30 10:30:00,41.79,41.8,41.75,41.8,65000.0,41.79,41.8,41.75,41.8,65000.0
2023-05-30 10:35:00,41.78,41.79,41.78,41.79,10000.0,41.78,41.79,41.78,41.79,10000.0
2023-05-30 10:40:00,41.75,41.79,41.74,41.74,90500.0,41.75,41.79,41.74,41.74,90500.0
2023-05-30 10:45:00,41.78,41.83,41.78,41.83,40000.0,41.78,41.83,41.78,41.83,40000.0
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 10:55:00,41.82,41.82,41.82,41.82,0.0,41.82,41.82,41.82,41.82,0.0
2023-05-30 11:00:00,41.82,41.82,41.82,41.82,0.0,41.82,41.82,41.82,41.82,0.0
2023-05-30 11:05:00,41.85,41.85,41.85,41.85,5000.0,41.85,41.85,41.85,41.85,5000.0
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 11:15:00,41.85,41.85,41.85,41.85,0.0,41.85,41.85,41.85,41.85,0.0
2023-05-30 11:20:00,41.82,41.82,41.62,41.71,125550.0,41.82,41.82,41.62,41.71,125550.0
2023-05-30 11:25:00,41.67,41.75,41.67,41.72,70000.0,41.67,41.75,41.67,41.72,70000.0
2023-05-30 11:30:00,41.71,41.71,41.57,41.58,20000.0,41.71,41.71,41.57,41.58,20000.0
2023-05-30 11:35:00,41.67,41.68,41.67,41.67,15000.0,41.67,41.68,41.67,41.67,15000.0
2023-05-30 11:40:00,41.73,41.73,41.73,41.73,15000.0,41.73,41.73,41.73,41.73,15000.0
2023-05-30 11:45:00,41.74,41.74,41.7,41.7,50000.0,41.74,41.74,41.7,41.7,50000.0
2023-05-30 11:50:00,41.74,41.81,41.71,41.81,175000.0,41.74,41.81,41.71,41.81,175000.0
2023-05-30 11:55:00,41.79,41.79,41.72,41.72,68050.0,41.79,41.79,41.72,41.72,68050.0
2023-05-30 12:00:00,41.69,41.69,41.68,41.68,15000.0,41.69,41.69,41.68,41.68,15000.0
2023-05-30 12:05:00,41.64,41.64,41.6,41.6,84400.0,41.64,41.64,41.6,41.6,84400.0
2023-05-30 12:10:00,41.56,41.64,41.52,41.52,45600.0,41.56,41.64,41.52,41.52,45600.0
2023-05-30 12:15:00,41.52,41.59,41.52,41.59,64650.0,41.52,41.59,41.52,41.59,64650.0
2023-05-30 12:20:00,41.55,41.6,41.55,41.59,29650.0,41.55,41.6,41.55,41.59,29650.0
2023-05-30 12:25:00,41.59,41.59,41.52,41.52,65100.0,41.59,41.59,41.52,41.52,65100.0
2023-05-30 12:30:00,41.52,41.56,41.49,41.56,93050.0,41.52,41.56,41.49,41.56,93050.0
2023-05-30 12:35:00,41.53,41.56,41.51,41.53,20000.0,41.53,41.56,41.51,41.53,20000.0
2023-05-30 12:40:00,41.53,41.53,41.46,41.47,35000.0,41.53,41.53,41.46,41.47,35000.0
2023-05-30 12:45:00,41.52,41.57,41.48,41.56,104650.0,41.52,41.57,41.48,41.56,104650.0
2023-05-30 12:50:00,41.55,41.58,41.55,41.58,20000.0,41.55,41.58,41.55,41.58,20000.0
2023-05-30 12:55:00,41.58,41.59,41.53,41.59,15000.0,41.58,41.59,41.53,41.59,15000.0
2023-05-30 13:00:00,41.53,41.59,41.53,41.58,65500.0,41.53,41.59,41.53,41.58,65500.0
2023-05-30 13:05:00,41.54,41.54,41.51,41.51,33500.0,41.54,41.54,41.51,41.51,33500.0
2023-05-30 13:10:00,41.54,41.54,41.53,41.53,15000.0,41.54,41.54,41.53,41.53,15000.0
2023-05-30 13:15:00,41.53,41.54,41.53,41.53,20000.0,41.53,41.54,41.53,41.53,20000.0
2023-05-30 13:20:00,41.51,41.56,41.44,41.44,35000.0,41.51,41.56,41.44,41.44,35000.0
2023-05-30 13:25:00,41.49,41.49,41.39,41.45,34100.0,41.49,41.49,41.39,41.45,34100.0
2023-05-30 13:30:00,41.38,41.48,41.38,41.45,60000.0,41.38,41.48,41.38,41.45,60000.0
2023-05-30 13:35:00,41.45,41.49,41.44,41.49,40000.0,41.45,41.49,41.44,41.49,40000.0
2023-05-30 13:40:00,41.49,41.49,41.49,41.49,0.0,41.49,41.49,41.49,41.49,0.0
2023-05-30 13:45:00,41.46,41.46,41.43,41.46,25000.0,41.46,41.46,41.43,41.46,25000.0
2023-05-30 13:50:00,41.43,41.43,41.43,41.43,5000.0,41.43,41.43,41.43,41.43,5000.0
2023-05-30 13:55:00,41.35,41.37,41.32,41.33,40000.0,41.35,41.37,41.32,41.33,40000.0
2023-05-30 14:00:00,41.35,41.35,41.32,41.32,15000.0,41.35,41.35,41.32,41.32,15000.0
2023-05-30 14:05:00,41.37,41.37,41.31,41.34,125000.0,41.37,41.37,41.31,41.34,125000.0
2023-05-30 14:10:00,41.33,41.38,41.33,41.38,73100.0,41.33,41.38,41.33,41.38,73100.0
2023-05-30 14:15:00,41.38,41.41,41.38,41.41,30000.0,41.38,41.41,41.38,41.41,30000.0
2023-05-30 14:20:00,41.43,41.45,41.43,41.45,10000.0,41.43,41.45,41.43,41.45,10000.0
2023-05-30 14:25:00,41.42,41.43,41.4,41.41,25900.0,41.42,41.43,41.4,41.41,25900.0
2023-05-30 14:30:00,41.43,41.45,41.42,41.44,114900.0,41.43,41.45,41.42,41.44,114900.0
2023-05-30 14:35:00,41.45,41.45,41.44,41.45,25000.0,41.45,41.45,41.44,41.45,25000.0
2023-05-30 14:40:00,41.45,41.49,41.45,41.48,40000.0,41.45,41.49,41.45,41.48,40000.0
2023-05-30 14:45:00,41.48,41.52,41.48,41.52,35000.0,41.48,41.52,41.48,41.52,35000.0
2023-05-30 14:50:00,41.52,41.55,41.5,41.54,100850.0,41.52,41.55,41.5,41.54,100850.0
2023-05-30 14:55:00,41.55,41.58,41.55,41.58,30000.0,41.55,41.58,41.55,41.58,30000.0
2023-05-30 15:00:00,41.55,41.57,41.55,41.55,20000.0,41.55,41.57,41.55,41.55,20000.0
2023-05-30 15:05:00,41.55,41.57,41.49,41.49,206500.0,41.55,41.57,41.49,41.49,206500.0
2023-05-30 15:10:00,41.49,41.54,41.46,41.51,110000.0,41.49,41.54,41.46,41.51,110000.0
2023-05-30 15:15:00,41.52,41.55,41.48,41.52,70000.0,41.52,41.55,41.48,41.52,70000.0
2023-05-30 15:20:00,41.54,41.65,41.54,41.58,49650.0,41.54,41.65,41.54,41.58,49650.0
2023-05-30 15:25:00,41.58,41.59,41.58,41.59,25000.0,41.58,41.59,41.58,41.59,25000.0
2023-05-30 15:30:00,41.61,41.61,41.53,41.56,72700.0,41.61,41.61,41.53,41.56,72700.0
2023-05-30 15:35:00,41.55,41.55,41.45,41.49,139200.0,41.55,41.55,41.45,41.49,139200.0
2023-05-30 15:40:00,41.48,41.49,41.43,41.43,80000.0,41.48,41.49,41.43,41.43,80000.0
2023-05-30 15:45:00,41.45,41.46,41.33,41.43,300200.0,41.45,41.46,41.33,41.43,300200.0
2023-05-30 15:50:00,41.42,41.42,41.29,41.33,253550.0,41.42,41.42,41.29,41.33,253550.0
2023-05-30 15:55:00,41.34,41.47,41.33,41.43,577850.0,41.34,41.47,41.33,41.43,577850.0
2023-05-31 09:30:00,41.4,41.55,41.4,41.55,109700.0,41.4,41.55,41.4,41.55,109700.0
2023-05-31 09:35:00,41.51,41.51,41.41,41.41,28700.0,41.51,41.51,41.41,41.41,28700.0
2023-05-31 09:40:00,41.47,41.52,41.41,41.41,132300.0,41.47,41.52,41.41,41.41,132300.0
2023-05-31 09:45:00,41.38,41.45,41.27,41.27,94700.0,41.38,41.45,41.27,41.27,94700.0
2023-05-31 09:50:00,41.34,41.5,41.34,41.39,75300.0,41.34,41.5,41.34,41.39,75300.0
2023-05-31 09:55:00,41.35,41.44,41.35,41.44,69000.0,41.35,41.44,41.35,41.44,69000.0
2023-05-31 10:00:00,41.39,41.39,41.38,41.38,15000.0,41.39,41.39,41.38,41.38,15000.0
2023-05-31 10:05:00,41.37,41.37,41.28,41.32,52550.0,41.37,41.37,41.28,41.32,52550.0
2023-05-31 10:10:00,41.29,41.35,41.24,41.28,88400.0,41.29,41.35,41.24,41.28,88400.0
2023-05-31 10:15:00,41.29,41.29,41.23,41.24,70000.0,41.29,41.29,41.23,41.24,70000.0
2023-05-31 10:20:00,41.2,41.22,41.2,41.22,33200.0,41.2,41.22,41.2,41.22,33200.0
2023-05-31 10:25:00,41.22,41.23,41.18,41.23,52050.0,41.22,41.23,41.18,41.23,52050.0
2023-05-31 10:30:00,41.27,41.31,41.27,41.31,126250.0,41.27,41.31,41.27,41.31,126250.0
2023-05-31 10:35:00,41.29,41.34,41.28,41.28,36250.0,41.29,41.34,41.28,41.28,36250.0
2023-05-31 10:40:00,41.33,41.37,41.29,41.29,86250.0,41.33,41.37,41.29,41.29,86250.0
2023-05-31 10:45:00,41.32,41.37,41.32,41.35,78600.0,41.32,41.37,41.32,41.35,78600.0
2023-05-31 10:50:00,41.37,41.39,41.35,41.39,45500.0,41.37,41.39,41.35,41.39,45500.0
2023-05-31 10:55:00,41.39,41.44,41.39,41.44,20000.0,41.39,41.44,41.39,41.44,20000.0
2023-05-31 11:00:00,41.39,41.39,41.3,41.3,31950.0,41.39,41.39,41.3,41.3,31950.0
2023-05-31 11:05:00,41.28,41.28,41.28,41.28,10000.0,41.28,41.28,41.28,41.28,10000.0
2023-05-31 11:10:00,41.28,41.28,41.28,41.28,0.0,41.28,41.28,41.28,41.28,0.0
2023-05-31 11:15:00,41.29,41.32,41.29,41.32,10000.0,41.29,41.32,41.29,41.32,10000.0
2023-05-31 11:20:00,41.29,41.29,41.2,41.22,55000.0,41.29,41.29,41.2,41.22,55000.0
2023-05-31 11:25:00,41.23,41.28,41.23,41.28,36300.0,41.23,41.28,41.23,41.28,36300.0
2023-05-31 11:30:00,41.25,41.25,41.24,41.24,25000.0,41.25,41.25,41.24,41.24,25000.0
2023-05-31 11:35:00,41.23,41.23,41.21,41.23,41500.0,41.23,41.23,41.21,41.23,41500.0
2023-05-31 11:40:00,41.2,41.25,41.2,41.25,94400.0,41.2,41.25,41.2,41.25,94400.0
2023-05-31 11:45:00,41.21,41.25,41.21,41.24,32850.0,41.21,41.25,41.21,41.24,32850.0
2023-05-31 11:50:00,41.24,41.24,41.22,41.22,36200.0,41.24,41.24,41.22,41.22,36200.0
2023-05-31 11:55:00,41.22,41.22,41.22,41.22,10000.0,41.22,41.22,41.22,41.22,10000.0
2023-05-31 12:00:00,41.23,41.25,41.21,41.24,151600.0,41.23,41.25,41.21,41.24,151600.0
2023-05-31 12:05:00,41.24,41.24,41.2,41.2,20000.0,41.24,41.24,41.2,41.2,20000.0
2023-05-31 12:10:00,41.25,41.27,41.24,41.24,30000.0,41.25,41.27,41.24,41.24,30000.0
2023-05-31 12:15:00,41.22,41.22,41.22,41.22,30000.0,41.22,41.22,41.22,41.22,30000.0
2023-05-31 12:20:00,41.23,41.23,41.23,41.23,5000.0,41.23,41.23,41.23,41.23,5000.0
2023-05-31 12:25:00,41.23,41.25,41.22,41.22,31250.0,41.23,41.25,41.22,41.22,31250.0
2023-05-31 12:30:00,41.22,41.27,41.22,41.27,40000.0,41.22,41.27,41.22,41.27,40000.0
2023-05-31 12:35:00,41.25,41.25,41.24,41.24,10000.0,41.25,41.25,41.24,41.24,10000.0
2023-05-31 12:40:00,41.24,41.24,41.24,41.24,0.0,41.24,41.24,41.24,41.24,0.0
2023-05-31 12:45:00,41.33,41.38,41.33,41.38,10000.0,41.33,41.38,41.33,41.38,10000.0
2023-05-31 12:50:00,41.36,41.36,41.36,41.36,5000.0,41.36,41.36,41.36,41.36,5000.0
2023-05-31 12:55:00,41.36,41.37,41.36,41.36,20000.0,41.36,41.37,41.36,41.36,20000.0
2023-05-31 13:00:00,41.33,41.36,41.33,41.35,20000.0,41.33,41.36,41.33,41.35,20000.0
2023-05-31 13:05:00,41.37,41.37,41.37,41.37,10000.0,41.37,41.37,41.37,41.37,10000.0
2023-05-31 13:10:00,41.38,41.38,41.38,41.38,5000.0,41.38,41.38,41.38,41.38,5000.0
2023-05-31 13:15:00,41.35,41.36,41.35,41.35,20000.0,41.35,41.36,41.35,41.35,20000.0
2023-05-31 13:20:00,41.33,41.33,41.33,41.33,5000.0,41.33,41.33,41.33,41.33,5000.0
2023-05-31 13:25:00,41.34,41.36,41.34,41.36,20000.0,41.34,41.36,41.34,41.36,20000.0
2023-05-31 13:30:00,41.38,41.4,41.36,41.4,20300.0,41.38,41.4,41.36,41.4,20300.0
2023-05-31 13:35:00,41.42,41.43,41.4,41.41,81350.0,41.42,41.43,41.4,41.41,81350.0
2023-05-31 13:40:00,41.41,41.41,41.41,41.41,0.0,41.41,41.41,41.41,41.41,0.0
2023-05-31 13:45:00,41.38,41.41,41.38,41.39,23500.0,41.38,41.41,41.38,41.39,23500.0
2023-05-31 13:50:00,41.38,41.39,41.37,41.37,32650.0,41.38,41.39,41.37,41.37,32650.0
2023-05-31 13:55:00,41.41,41.41,41.41,41.41,37500.0,41.41,41.41,41.41,41.41,37500.0
2023-05-31 14:00:00,41.39,41.41,41.35,41.35,47500.0,41.39,41.41,41.35,41.35,47500.0
2023-05-31 14:05:00,41.4,41.42,41.4,41.42,27450.0,41.4,41.42,41.4,41.42,27450.0
2023-05-31 14:10:00,41.43,41.43,41.42,41.42,15300.0,41.43,41.43,41.42,41.42,15300.0
2023-05-31 14:15:00,41.38,41.38,41.34,41.34,21500.0,41.38,41.38,41.34,41.34,21500.0
2023-05-31 14:20:00,41.34,41.34,41.34,41.34,0.0,41.34,41.34,41.34,41.34,0.0
2023-05-31 14:25:00,41.39,41.41,41.38,41.4,37700.0,41.39,41.41,41.38,41.4,37700.0
2023-05-31 14:30:00,41.37,41.37,41.35,41.35,35000.0,41.37,41.37,41.35,41.35,35000.0
2023-05-31 14:35:00,41.39,41.39,41.39,41.39,5000.0,41.39,41.39,41.39,41.39,5000.0
2023-05-31 14:40:00,41.39,41.39,41.39,41.39,0.0,41.39,41.39,41.39,41.39,0.0
2023-05-31 14:45:00,41.38,41.39,41.38,41.38,60050.0,41.38,41.39,41.38,41.38,60050.0
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 14:55:00,41.36,41.36,41.36,41.36,0.0,41.36,41.36,41.36,41.36,0.0
2023-05-31 15:00:00,41.4,41.4,41.4,41.4,48450.0,41.4,41.4,41.4,41.4,48450.0
2023-05-31 15:05:00,41.43,41.43,41.41,41.41,21250.0,41.43,41.43,41.41,41.41,21250.0
2023-05-31 15:10:00,41.43,41.43,41.41,41.42,25000.0,41.43,41.43,41.41,41.42,25000.0
2023-05-31 15:15:00,41.44,41.44,41.4,41.4,27300.0,41.44,41.44,41.4,41.4,27300.0
2023-05-31 15:20:00,41.41,41.41,41.41,41.41,15000.0,41.41,41.41,41.41,41.41,15000.0
2023-05-31 15:25:00,41.41,41.42,41.4,41.42,74750.0,41.41,41.42,41.4,41.42,74750.0
2023-05-31 15:30:00,41.42,41.42,41.42,41.42,49950.0,41.42,41.42,41.42,41.42,49950.0
2023-05-31 15:35:00,41.41,41.41,41.4,41.4,31450.0,41.41,41.41,41.4,41.4,31450.0
2023-05-31 15:40:00,41.38,41.39,41.38,41.39,30000.0,41.38,41.39,41.38,41.39,30000.0
2023-05-31 15:45:00,41.4,41.4,41.38,41.4,46450.0,41.4,41.4,41.38,41.4,46450.0
2023-05-31 15:50:00,41.43,41.5,41.41,41.43,72800.0,41.43,41.5,41.41,41.43,72800.0
2023-05-31 15:55:00,41.44,41.56,41.42,41.52,496300.0,41.44,41.56,41.42,41.52,496300.0
2023-06-01 09:30:00,41.16,41.42,41.16,41.42,410150.0,41.16,41.42,41.16,41.42,410150.0
2023-06-01 09:35:00,41.42,41.47,41.41,41.47,36300.0,41.42,41.47,41.41,41.47,36300.0
2023-06-01 09:40:00,41.54,41.6,41.52,41.6,23400.0,41.54,41.6,41.52,41.6,23400.0
2023-06-01 09:45:00,41.5,41.5,41.5,41.5,18000.0,41.5,41.5,41.5,41.5,18000.0
2023-06-01 09:50:00,41.46,41.46,41.46,41.46,8350.0,41.46,41.46,41.46,41.46,8350.0
2023-06-01 09:55:00,41.52,41.58,41.52,41.58,70600.0,41.52,41.58,41.52,41.58,70600.0
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 10:05:00,41.59,41.59,41.59,41.59,0.0,41.59,41.59,41.59,41.59,0.0
2023-06-01 10:10:00,41.64,41.65,41.63,41.63,15000.0,41.64,41.65,41.63,41.63,15000.0
2023-06-01 10:15:00,41.62,41.66,41.54,41.54,55100.0,41.62,41.66,41.54,41.54,55100.0
2023-06-01 10:20:00,41.56,41.56,41.56,41.56,10000.0,41.56,41.56,41.56,41.56,10000.0
2023-06-01 10:25:00,41.45,41.52,41.45,41.52,20000.0,41.45,41.52,41.45,41.52,20000.0
2023-06-01 10:30:00,41.52,41.52,41.52,41.52,10000.0,41.52,41.52,41.52,41.52,10000.0
2023-06-01 10:35:00,41.48,41.48,41.43,41.47,21250.0,41.48,41.48,41.43,41.47,21250.0
2023-06-01 10:40:00,41.58,41.58,41.58,41.58,5000.0,41.58,41.58,41.58,41.58,5000.0
2023-06-01 10:45:00,41.59,41.59,41.57,41.57,15000.0,41.59,41.59,41.57,41.57,15000.0
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 10:55:00,41.54,41.54,41.54,41.54,0.0,41.54,41.54,41.54,41.54,0.0
2023-06-01 11:00:00,41.52,41.52,41.51,41.51,15600.0,41.52,41.52,41.51,41.51,15600.0
2023-06-01 11:05:00,41.52,41.52,41.45,41.45,25000.0,41.52,41.52,41.45,41.45,25000.0
2023-06-01 11:10:00,41.45,41.47,41.45,41.45,45000.0,41.45,41.47,41.45,41.45,45000.0
2023-06-01 11:15:00,41.45,41.46,41.43,41.44,40150.0,41.45,41.46,41.43,41.44,40150.0
2023-06-01 11:20:00,41.41,41.41,41.41,41.41,10000.0,41.41,41.41,41.41,41.41,10000.0
2023-06-01 11:25:00,41.45,41.47,41.45,41.47,17500.0,41.45,41.47,41.45,41.47,17500.0
2023-06-01 11:30:00,41.39,41.46,41.39,41.42,46200.0,41.39,41.46,41.39,41.42,46200.0
2023-06-01 11:35:00,41.45,41.47,41.45,41.47,15000.0,41.45,41.47,41.45,41.47,15000.0
2023-06-01 11:40:00,41.47,41.47,41.47,41.47,0.0,41.47,41.47,41.47,41.47,0.0
2023-06-01 11:45:00,41.42,41.45,41.42,41.44,25000.0,41.42,41.45,41.42,41.44,25000.0
2023-06-01 11:50:00,41.44,41.48,41.44,41.48,43850.0,41.44,41.48,41.44,41.48,43850.0
2023-06-01 11:55:00,41.44,41.54,41.44,41.54,20000.0,41.44,41.54,41.44,41.54,20000.0
2023-06-01 12:00:00,41.57,41.59,41.57,41.59,15000.0,41.57,41.59,41.57,41.59,15000.0
2023-06-01 12:05:00,41.6,41.6,41.58,41.6,30000.0,41.6,41.6,41.58,41.6,30000.0
2023-06-01 12:10:00,41.58,41.58,41.56,41.56,10000.0,41.58,41.58,41.56,41.56,10000.0
2023-06-01 12:15:00,41.54,41.54,41.54,41.54,5000.0,41.54,41.54,41.54,41.54,5000.0
2023-06-01 12:20:00,41.54,41.56,41.51,41.51,20000.0,41.54,41.56,41.51,41.51,20000.0
2023-06-01 12:25:00,41.52,41.52,41.52,41.52,5000.0,41.52,41.52,41.52,41.52,5000.0
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 12:35:00,41.55,41.55,41.55,41.55,0.0,41.55,41.55,41.55,41.55,0.0
2023-06-01 12:40:00,41.52,41.53,41.51,41.53,15000.0,41.52,41.53,41.51,41.53,15000.0
2023-06-01 12:45:00,41.53,41.54,41.53,41.54,10000.0,41.53,41.54,41.53,41.54,10000.0
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 12:55:00,41.54,41.54,41.54,41.54,0.0,41.54,41.54,41.54,41.54,0.0
2023-06-01 13:00:00,41.53,41.53,41.53,41.53,20000.0,41.53,41.53,41.53,41.53,20000.0
2023-06-01 13:05:00,41.5,41.57,41.5,41.57,25000.0,41.5,41.57,41.5,41.57,25000.0
2023-06-01 13:10:00,41.57,41.57,41.57,41.57,0.0,41.57,41.57,41.57,41.57,0.0
2023-06-01 13:15:00,41.58,41.58,41.55,41.56,40000.0,41.58,41.58,41.55,41.56,40000.0
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 13:25:00,41.57,41.57,41.57,41.57,0.0,41.57,41.57,41.57,41.57,0.0
2023-06-01 13:30:00,41.59,41.59,41.59,41.59,5000.0,41.59,41.59,41.59,41.59,5000.0
2023-06-01 13:35:00,41.61,41.68,41.61,41.65,52850.0,41.61,41.68,41.61,41.65,52850.0
2023-06-01 13:40:00,41.63,41.68,41.63,41.68,41400.0,41.63,41.68,41.63,41.68,41400.0
2023-06-01 13:45:00,41.69,41.74,41.69,41.74,20450.0,41.69,41.74,41.69,41.74,20450.0
2023-06-01 13:50:00,41.75,41.76,41.71,41.71,15000.0,41.75,41.76,41.71,41.71,15000.0
2023-06-01 13:55:00,41.75,41.75,41.71,41.72,20000.0,41.75,41.75,41.71,41.72,20000.0
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 14:05:00,41.68,41.68,41.68,41.68,0.0,41.68,41.68,41.68,41.68,0.0
2023-06-01 14:10:00,41.66,41.7,41.66,41.7,30000.0,41.66,41.7,41.66,41.7,30000.0
2023-06-01 14:15:00,41.7,41.7,41.63,41.66,45000.0,41.7,41.7,41.63,41.66,45000.0
2023-06-01 14:20:00,41.63,41.63,41.63,41.63,5000.0,41.63,41.63,41.63,41.63,5000.0
2023-06-01 14:25:00,41.7,41.71,41.69,41.69,26250.0,41.7,41.71,41.69,41.69,26250.0
2023-06-01 14:30:00,41.69,41.69,41.69,41.69,0.0,41.69,41.69,41.69,41.69,0.0
2023-06-01 14:35:00,41.65,41.65,41.62,41.64,25000.0,41.65,41.65,41.62,41.64,25000.0
2023-06-01 14:40:00,41.63,41.63,41.63,41.63,5000.0,41.63,41.63,41.63,41.63,5000.0
2023-06-01 14:45:00,41.66,41.66,41.61,41.61,20400.0,41.66,41.66,41.61,41.61,20400.0
2023-06-01 14:50:00,41.61,41.62,41.61,41.62,15000.0,41.61,41.62,41.61,41.62,15000.0
2023-06-01 14:55:00,41.64,41.67,41.64,41.67,33000.0,41.64,41.67,41.64,41.67,33000.0
2023-06-01 15:00:00,41.67,41.67,41.67,41.67,0.0,41.67,41.67,41.67,41.67,0.0
2023-06-01 15:05:00,41.68,41.68,41.62,41.62,25000.0,41.68,41.68,41.62,41.62,25000.0
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 15:15:00,41.68,41.68,41.68,41.68,0.0,41.68,41.68,41.68,41.68,0.0
2023-06-01 15:20:00,41.71,41.72,41.68,41.68,61150.0,41.71,41.72,41.68,41.68,61150.0
2023-06-01 15:25:00,41.7,41.73,41.69,41.7,55000.0,41.7,41.73,41.69,41.7,55000.0
2023-06-01 15:30:00,41.7,41.7,41.64,41.64,54350.0,41.7,41.7,41.64,41.64,54350.0
2023-06-01 15:35:00,41.63,41.65,41.62,41.62,65000.0,41.63,41.65,41.62,41.62,65000.0
2023-06-01 15:40:00,41.55,41.6,41.55,41.58,45650.0,41.55,41.6,41.55,41.58,45650.0
2023-06-01 15:45:00,41.58,41.63,41.58,41.63,35350.0,41.58,41.63,41.58,41.63,35350.0
2023-06-01 15:50:00,41.61,41.66,41.59,41.64,77500.0,41.61,41.66,41.59,41.64,77500.0
2023-06-01 15:55:00,41.67,41.71,41.64,41.67,297400.0,41.67,41.71,41.64,41.67,297400.0
2023-06-02 09:30:00,41.45,41.81,41.45,41.81,181150.0,41.45,41.81,41.45,41.81,181150.0
2023-06-02 09:35:00,41.83,41.83,41.83,41.83,20000.0,41.83,41.83,41.83,41.83,20000.0
2023-06-02 09:40:00,41.84,41.84,41.76,41.76,15300.0,41.84,41.84,41.76,41.76,15300.0
2023-06-02 09:45:00,41.74,41.74,41.53,41.64,171250.0,41.74,41.74,41.53,41.64,171250.0
2023-06-02 09:50:00,41.61,41.61,41.5,41.5,10000.0,41.61,41.61,41.5,41.5,10000.0
2023-06-02 09:55:00,41.53,41.53,41.23,41.26,130050.0,41.53,41.53,41.23,41.26,130050.0
2023-06-02 10:00:00,41.25,41.32,41.21,41.31,146150.0,41.25,41.32,41.21,41.31,146150.0
2023-06-02 10:05:00,41.37,41.39,41.34,41.34,45250.0,41.37,41.39,41.34,41.34,45250.0
2023-06-02 10:10:00,41.3,41.37,41.3,41.33,97450.0,41.3,41.37,41.3,41.33,97450.0
2023-06-02 10:15:00,41.38,41.38,41.36,41.38,35000.0,41.38,41.38,41.36,41.38,35000.0
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 10:25:00,41.38,41.38,41.38,41.38,0.0,41.38,41.38,41.38,41.38,0.0
2023-06-02 10:30:00,41.41,41.41,41.41,41.41,25800.0,41.41,41.41,41.41,41.41,25800.0
2023-06-02 10:35:00,41.44,41.5,41.44,41.5,28750.0,41.44,41.5,41.44,41.5,28750.0
2023-06-02 10:40:00,41.52,41.52,41.52,41.52,10000.0,41.52,41.52,41.52,41.52,10000.0
2023-06-02 10:45:00,41.61,41.61,41.61,41.61,26500.0,41.61,41.61,41.61,41.61,26500.0
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 10:55:00,41.52,41.52,41.52,41.52,0.0,41.52,41.52,41.52,41.52,0.0
2023-06-02 11:00:00,41.46,41.51,41.46,41.51,10000.0,41.46,41.51,41.46,41.51,10000.0
2023-06-02 11:05:00,41.51,41.51,41.44,41.46,50000.0,41.51,41.51,41.44,41.46,50000.0
2023-06-02 11:10:00,41.44,41.44,41.44,41.44,20000.0,41.44,41.44,41.44,41.44,20000.0
2023-06-02 11:15:00,41.41,41.44,41.41,41.44,12300.0,41.41,41.44,41.41,41.44,12300.0
2023-06-02 11:20:00,41.42,41.42,41.4,41.4,53750.0,41.42,41.42,41.4,41.4,53750.0
2023-06-02 11:25:00,41.44,41.44,41.41,41.42,28750.0,41.44,41.44,41.41,41.42,28750.0
2023-06-02 11:30:00,41.4,41.42,41.4,41.4,191100.0,41.4,41.42,41.4,41.4,191100.0
2023-06-02 11:35:00,41.43,41.44,41.39,41.4,40000.0,41.43,41.44,41.39,41.4,40000.0
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 11:45:00,41.37,41.37,41.37,41.37,0.0,41.37,41.37,41.37,41.37,0.0
2023-06-02 11:50:00,41.37,41.37,41.37,41.37,0.0,41.37,41.37,41.37,41.37,0.0
2023-06-02 11:55:00,41.44,41.44,41.44,41.44,5000.0,41.44,41.44,41.44,41.44,5000.0
2023-06-02 12:00:00,41.42,41.42,41.42,41.42,5000.0,41.42,41.42,41.42,41.42,5000.0
2023-06-02 12:05:00,41.4,41.4,41.39,41.39,15300.0,41.4,41.4,41.39,41.39,15300.0
2023-06-02 12:10:00,41.38,41.38,41.38,41.38,5000.0,41.38,41.38,41.38,41.38,5000.0
2023-06-02 12:15:00,41.4,41.4,41.4,41.4,28050.0,41.4,41.4,41.4,41.4,28050.0
2023-06-02 12:20:00,41.37,41.37,41.37,41.37,17700.0,41.37,41.37,41.37,41.37,17700.0
2023-06-02 12:25:00,41.38,41.38,41.34,41.34,39850.0,41.38,41.38,41.34,41.34,39850.0
2023-06-02 12:30:00,41.39,41.43,41.39,41.42,38400.0,41.39,41.43,41.39,41.42,38400.0
2023-06-02 12:35:00,41.44,41.46,41.44,41.46,10000.0,41.44,41.46,41.44,41.46,10000.0
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 12:45:00,41.43,41.43,41.43,41.43,0.0,41.43,41.43,41.43,41.43,0.0
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 12:55:00,41.47,41.47,41.47,41.47,0.0,41.47,41.47,41.47,41.47,0.0
2023-06-02 13:00:00,41.47,41.47,41.47,41.47,0.0,41.47,41.47,41.47,41.47,0.0
2023-06-02 13:05:00,41.52,41.52,41.52,41.52,5000.0,41.52,41.52,41.52,41.52,5000.0
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 13:15:00,41.51,41.51,41.51,41.51,0.0,41.51,41.51,41.51,41.51,0.0
2023-06-02 13:20:00,41.53,41.53,41.53,41.53,5000.0,41.53,41.53,41.53,41.53,5000.0
2023-06-02 13:25:00,41.54,41.54,41.54,41.54,12250.0,41.54,41.54,41.54,41.54,12250.0
2023-06-02 13:30:00,41.51,41.51,41.51,41.51,5000.0,41.51,41.51,41.51,41.51,5000.0
2023-06-02 13:35:00,41.5,41.5,41.5,41.5,5000.0,41.5,41.5,41.5,41.5,5000.0
2023-06-02 13:40:00,41.5,41.5,41.5,41.5,0.0,41.5,41.5,41.5,41.5,0.0
2023-06-02 13:45:00,41.49,41.49,41.49,41.49,5000.0,41.49,41.49,41.49,41.49,5000.0
2023-06-02 13:50:00,41.49,41.49,41.49,41.49,0.0,41.49,41.49,41.49,41.49,0.0
2023-06-02 13:55:00,41.5,41.52,41.5,41.52,15000.0,41.5,41.52,41.5,41.52,15000.0
2023-06-02 14:00:00,41.52,41.52,41.52,41.52,0.0,41.52,41.52,41.52,41.52,0.0
2023-06-02 14:05:00,41.48,41.48,41.48,41.48,5000.0,41.48,41.48,41.48,41.48,5000.0
2023-06-02 14:10:00,41.48,41.48,41.48,41.48,0.0,41.48,41.48,41.48,41.48,0.0
2023-06-02 14:15:00,41.44,41.45,41.44,41.44,62500.0,41.44,41.45,41.44,41.44,62500.0
2023-06-02 14:20:00,41.44,41.45,41.43,41.43,76400.0,41.44,41.45,41.43,41.43,76400.0
2023-06-02 14:25:00,41.41,41.41,41.41,41.41,26550.0,41.41,41.41,41.41,41.41,26550.0
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 14:35:00,41.4,41.4,41.4,41.4,0.0,41.4,41.4,41.4,41.4,0.0
2023-06-02 14:40:00,41.4,41.4,41.4,41.4,0.0,41.4,41.4,41.4,41.4,0.0
2023-06-02 14:45:00,41.46,41.47,41.46,41.47,15000.0,41.46,41.47,41.46,41.47,15000.0
2023-06-02 14:50:00,41.47,41.47,41.4,41.4,72550.0,41.47,41.47,41.4,41.4,72550.0
2023-06-02 14:55:00,41.41,41.41,41.37,41.37,48700.0,41.41,41.41,41.37,41.37,48700.0
2023-06-02 15:00:00,41.39,41.39,41.36,41.36,48800.0,41.39,41.39,41.36,41.36,48800.0
2023-06-02 15:05:00,41.35,41.36,41.34,41.34,106050.0,41.35,41.36,41.34,41.34,106050.0
2023-06-02 15:10:00,41.3,41.3,41.28,41.3,81150.0,41.3,41.3,41.28,41.3,81150.0
2023-06-02 15:15:00,41.32,41.34,41.32,41.34,15000.0,41.32,41.34,41.32,41.34,15000.0
2023-06-02 15:20:00,41.33,41.35,41.32,41.35,85300.0,41.33,41.35,41.32,41.35,85300.0
2023-06-02 15:25:00,41.32,41.32,41.32,41.32,5000.0,41.32,41.32,41.32,41.32,5000.0
2023-06-02 15:30:00,41.3,41.31,41.29,41.3,25000.0,41.3,41.31,41.29,41.3,25000.0
2023-06-02 15:35:00,41.31,41.36,41.31,41.36,55000.0,41.31,41.36,41.31,41.36,55000.0
2023-06-02 15:40:00,41.37,41.38,41.36,41.36,100050.0,41.37,41.38,41.36,41.36,100050.0
2023-06-02 15:45:00,41.36,41.36,41.36,41.36,5000.0,41.36,41.36,41.36,41.36,5000.0
2023-06-02 15:50:00,41.35,41.35,41.31,41.32,59350.0,41.35,41.35,41.31,41.32,59350.0
2023-06-02 15:55:00,41.3,41.3,41.23,41.23,159900.0,41.3,41.3,41.23,41.23,159900.0
2023-06-05 09:30:00,41.17,41.24,41.16,41.24,116350.0,41.17,41.24,41.16,41.24,116350.0
2023-06-05 09:35:00,41.23,41.28,41.23,41.24,30000.0,41.23,41.28,41.23,41.24,30000.0
2023-06-05 09:40:00,41.25,41.25,41.23,41.23,47400.0,41.25,41.25,41.23,41.23,47400.0
2023-06-05 09:45:00,41.27,41.29,41.21,41.21,60000.0,41.27,41.29,41.21,41.21,60000.0
2023-06-05 09:50:00,41.21,41.21,41.21,41.21,0.0,41.21,41.21,41.21,41.21,0.0
2023-06-05 09:55:00,41.14,41.14,41.14,41.14,6050.0,41.14,41.14,41.14,41.14,6050.0
2023-06-05 10:00:00,41.2,41.3,41.2,41.25,70000.0,41.2,41.3,41.2,41.25,70000.0
2023-06-05 10:05:00,41.27,41.28,41.27,41.28,11450.0,41.27,41.28,41.27,41.28,11450.0
2023-06-05 10:10:00,41.28,41.32,41.26,41.32,80000.0,41.28,41.32,41.26,41.32,80000.0
2023-06-05 10:15:00,41.32,41.32,41.31,41.31,10000.0,41.32,41.32,41.31,41.31,10000.0
2023-06-05 10:20:00,41.29,41.32,41.29,41.3,38850.0,41.29,41.32,41.29,41.3,38850.0
2023-06-05 10:25:00,41.33,41.37,41.33,41.35,39750.0,41.33,41.37,41.33,41.35,39750.0
2023-06-05 10:30:00,41.32,41.36,41.32,41.36,35000.0,41.32,41.36,41.32,41.36,35000.0
2023-06-05 10:35:00,41.32,41.35,41.3,41.3,90000.0,41.32,41.35,41.3,41.3,90000.0
2023-06-05 10:40:00,41.3,41.34,41.3,41.32,36850.0,41.3,41.34,41.3,41.32,36850.0
2023-06-05 10:45:00,41.38,41.38,41.37,41.37,25000.0,41.38,41.38,41.37,41.37,25000.0
2023-06-05 10:50:00,41.4,41.4,41.34,41.34,46150.0,41.4,41.4,41.34,41.34,46150.0
2023-06-05 10:55:00,41.35,41.37,41.33,41.34,194400.0,41.35,41.37,41.33,41.34,194400.0
2023-06-05 11:00:00,41.38,41.38,41.31,41.31,48700.0,41.38,41.38,41.31,41.31,48700.0
2023-06-05 11:05:00,41.33,41.34,41.33,41.34,10000.0,41.33,41.34,41.33,41.34,10000.0
2023-06-05 11:10:00,41.34,41.38,41.34,41.38,69250.0,41.34,41.38,41.34,41.38,69250.0
2023-06-05 11:15:00,41.36,41.37,41.36,41.37,16950.0,41.36,41.37,41.36,41.37,16950.0
2023-06-05 11:20:00,41.36,41.36,41.36,41.36,5000.0,41.36,41.36,41.36,41.36,5000.0
2023-06-05 11:25:00,41.34,41.35,41.33,41.33,60350.0,41.34,41.35,41.33,41.33,60350.0
2023-06-05 11:30:00,41.37,41.38,41.35,41.36,57950.0,41.37,41.38,41.35,41.36,57950.0
2023-06-05 11:35:00,41.36,41.37,41.35,41.36,40000.0,41.36,41.37,41.35,41.36,40000.0
2023-06-05 11:40:00,41.38,41.38,41.38,41.38,15650.0,41.38,41.38,41.38,41.38,15650.0
2023-06-05 11:45:00,41.38,41.38,41.33,41.35,66650.0,41.38,41.38,41.33,41.35,66650.0
2023-06-05 11:50:00,41.35,41.35,41.35,41.35,0.0,41.35,41.35,41.35,41.35,0.0
2023-06-05 11:55:00,41.32,41.32,41.32,41.32,10000.0,41.32,41.32,41.32,41.32,10000.0
2023-06-05 12:00:00,41.34,41.36,41.3,41.31,69750.0,41.34,41.36,41.3,41.31,69750.0
2023-06-05 12:05:00,41.34,41.37,41.34,41.35,59550.0,41.34,41.37,41.34,41.35,59550.0
2023-06-05 12:10:00,41.35,41.35,41.35,41.35,0.0,41.35,41.35,41.35,41.35,0.0
2023-06-05 12:15:00,41.36,41.36,41.36,41.36,5000.0,41.36,41.36,41.36,41.36,5000.0
2023-06-05 12:20:00,41.33,41.33,41.33,41.33,10000.0,41.33,41.33,41.33,41.33,10000.0
2023-06-05 12:25:00,41.33,41.34,41.32,41.33,55450.0,41.33,41.34,41.32,41.33,55450.0
2023-06-05 12:30:00,41.33,41.33,41.33,41.33,5000.0,41.33,41.33,41.33,41.33,5000.0
2023-06-05 12:35:00,41.32,41.33,41.32,41.33,10000.0,41.32,41.33,41.32,41.33,10000.0
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 12:45:00,41.36,41.36,41.36,41.36,0.0,41.36,41.36,41.36,41.36,0.0
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 12:55:00,41.34,41.34,41.34,41.34,0.0,41.34,41.34,41.34,41.34,0.0
2023-06-05 13:00:00,41.38,41.38,41.36,41.36,20000.0,41.38,41.38,41.36,41.36,20000.0
2023-06-05 13:05:00,41.37,41.39,41.37,41.38,35000.0,41.37,41.39,41.37,41.38,35000.0
2023-06-05 13:10:00,41.38,41.4,41.38,41.4,75000.0,41.38,41.4,41.38,41.4,75000.0
2023-06-05 13:15:00,41.42,41.5,41.42,41.47,94950.0,41.42,41.5,41.42,41.47,94950.0
2023-06-05 13:20:00,41.48,41.5,41.48,41.48,25000.0,41.48,41.5,41.48,41.48,25000.0
2023-06-05 13:25:00,41.46,41.46,41.46,41.46,20000.0,41.46,41.46,41.46,41.46,20000.0
2023-06-05 13:30:00,41.46,41.46,41.46,41.46,0.0,41.46,41.46,41.46,41.46,0.0
2023-06-05 13:35:00,41.45,41.45,41.44,41.44,29350.0,41.45,41.45,41.44,41.44,29350.0
2023-06-05 13:40:00,41.44,41.44,41.44,41.44,0.0,41.44,41.44,41.44,41.44,0.0
2023-06-05 13:45:00,41.45,41.45,41.45,41.45,5000.0,41.45,41.45,41.45,41.45,5000.0
2023-06-05 13:50:00,41.45,41.45,41.45,41.45,5000.0,41.45,41.45,41.45,41.45,5000.0
2023-06-05 13:55:00,41.47,41.5,41.45,41.5,66050.0,41.47,41.5,41.45,41.5,66050.0
2023-06-05 14:00:00,41.51,41.51,41.51,41.51,5000.0,41.51,41.51,41.51,41.51,5000.0
2023-06-05 14:05:00,41.51,41.51,41.5,41.51,25000.0,41.51,41.51,41.5,41.51,25000.0
2023-06-05 14:10:00,41.5,41.52,41.5,41.5,153100.0,41.5,41.52,41.5,41.5,153100.0
2023-06-05 14:15:00,41.51,41.52,41.5,41.52,55700.0,41.51,41.52,41.5,41.52,55700.0
2023-06-05 14:20:00,41.52,41.54,41.52,41.54,25000.0,41.52,41.54,41.52,41.54,25000.0
2023-06-05 14:25:00,41.52,41.53,41.52,41.53,10000.0,41.52,41.53,41.52,41.53,10000.0
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 14:35:00,41.46,41.46,41.46,41.46,0.0,41.46,41.46,41.46,41.46,0.0
2023-06-05 14:40:00,41.46,41.46,41.46,41.46,0.0,41.46,41.46,41.46,41.46,0.0
2023-06-05 14:45:00,41.44,41.44,41.44,41.44,5000.0,41.44,41.44,41.44,41.44,5000.0
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 14:55:00,41.44,41.44,41.44,41.44,0.0,41.44,41.44,41.44,41.44,0.0
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 15:05:00,41.39,41.39,41.39,41.39,0.0,41.39,41.39,41.39,41.39,0.0
2023-06-05 15:10:00,41.41,41.47,41.41,41.45,95200.0,41.41,41.47,41.41,41.45,95200.0
2023-06-05 15:15:00,41.43,41.47,41.43,41.47,65700.0,41.43,41.47,41.43,41.47,65700.0
2023-06-05 15:20:00,41.48,41.5,41.48,41.5,40000.0,41.48,41.5,41.48,41.5,40000.0
2023-06-05 15:25:00,41.48,41.48,41.47,41.47,20000.0,41.48,41.48,41.47,41.47,20000.0
2023-06-05 15:30:00,41.48,41.48,41.48,41.48,13100.0,41.48,41.48,41.48,41.48,13100.0
2023-06-05 15:35:00,41.46,41.5,41.46,41.5,55000.0,41.46,41.5,41.46,41.5,55000.0
2023-06-05 15:40:00,41.52,41.52,41.49,41.49,65000.0,41.52,41.52,41.49,41.49,65000.0
2023-06-05 15:45:00,41.49,41.51,41.49,41.49,83050.0,41.49,41.51,41.49,41.49,83050.0
2023-06-05 15:50:00,41.49,41.5,41.47,41.49,125100.0,41.49,41.5,41.47,41.49,125100.0
2023-06-05 15:55:00,41.48,41.5,41.46,41.48,548400.0,41.48,41.5,41.46,41.48,548400.0
2023-06-06 09:30:00,41.59,41.59,41.49,41.5,62700.0,41.59,41.59,41.49,41.5,62700.0
2023-06-06 09:35:00,41.48,41.48,41.33,41.33,44950.0,41.48,41.48,41.33,41.33,44950.0
2023-06-06 09:40:00,41.39,41.39,41.39,41.39,13500.0,41.39,41.39,41.39,41.39,13500.0
2023-06-06 09:45:00,41.43,41.43,41.41,41.41,26450.0,41.43,41.43,41.41,41.41,26450.0
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 09:55:00,41.39,41.39,41.39,41.39,0.0,41.39,41.39,41.39,41.39,0.0
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 10:05:00,41.43,41.43,41.43,41.43,0.0,41.43,41.43,41.43,41.43,0.0
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 10:15:00,41.39,41.39,41.39,41.39,0.0,41.39,41.39,41.39,41.39,0.0
2023-06-06 10:20:00,41.41,41.41,41.38,41.4,25000.0,41.41,41.41,41.38,41.4,25000.0
2023-06-06 10:25:00,41.4,41.4,41.4,41.4,10000.0,41.4,41.4,41.4,41.4,10000.0
2023-06-06 10:30:00,41.41,41.41,41.41,41.41,5000.0,41.41,41.41,41.41,41.41,5000.0
2023-06-06 10:35:00,41.38,41.41,41.38,41.41,10000.0,41.38,41.41,41.38,41.41,10000.0
2023-06-06 10:40:00,41.41,41.41,41.41,41.41,0.0,41.41,41.41,41.41,41.41,0.0
2023-06-06 10:45:00,41.41,41.41,41.41,41.41,16750.0,41.41,41.41,41.41,41.41,16750.0
2023-06-06 10:50:00,41.41,41.41,41.41,41.41,20000.0,41.41,41.41,41.41,41.41,20000.0
2023-06-06 10:55:00,41.37,41.37,41.34,41.34,21500.0,41.37,41.37,41.34,41.34,21500.0
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 11:05:00,41.34,41.34,41.34,41.34,0.0,41.34,41.34,41.34,41.34,0.0
2023-06-06 11:10:00,41.32,41.32,41.25,41.27,80000.0,41.32,41.32,41.25,41.27,80000.0
2023-06-06 11:15:00,41.22,41.22,41.2,41.21,89750.0,41.22,41.22,41.2,41.21,89750.0
2023-06-06 11:20:00,41.21,41.21,41.21,41.21,0.0,41.21,41.21,41.21,41.21,0.0
2023-06-06 11:25:00,41.18,41.26,41.18,41.26,75100.0,41.18,41.26,41.18,41.26,75100.0
2023-06-06 11:30:00,41.26,41.27,41.26,41.27,15000.0,41.26,41.27,41.26,41.27,15000.0
2023-06-06 11:35:00,41.24,41.24,41.24,41.24,5000.0,41.24,41.24,41.24,41.24,5000.0
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 11:45:00,41.21,41.21,41.21,41.21,0.0,41.21,41.21,41.21,41.21,0.0
2023-06-06 11:50:00,41.23,41.23,41.23,41.23,5000.0,41.23,41.23,41.23,41.23,5000.0
2023-06-06 11:55:00,41.28,41.28,41.28,41.28,5000.0,41.28,41.28,41.28,41.28,5000.0
2023-06-06 12:00:00,41.21,41.24,41.2,41.2,50000.0,41.21,41.24,41.2,41.2,50000.0
2023-06-06 12:05:00,41.22,41.22,41.22,41.22,5000.0,41.22,41.22,41.22,41.22,5000.0
2023-06-06 12:10:00,41.17,41.19,41.17,41.19,10000.0,41.17,41.19,41.17,41.19,10000.0
2023-06-06 12:15:00,41.18,41.18,41.18,41.18,5000.0,41.18,41.18,41.18,41.18,5000.0
2023-06-06 12:20:00,41.2,41.2,41.2,41.2,10000.0,41.2,41.2,41.2,41.2,10000.0
2023-06-06 12:25:00,41.21,41.23,41.21,41.23,49750.0,41.21,41.23,41.21,41.23,49750.0
2023-06-06 12:30:00,41.22,41.22,41.22,41.22,5000.0,41.22,41.22,41.22,41.22,5000.0
2023-06-06 12:35:00,41.26,41.26,41.21,41.21,20450.0,41.26,41.26,41.21,41.21,20450.0
2023-06-06 12:40:00,41.23,41.25,41.22,41.25,25000.0,41.23,41.25,41.22,41.25,25000.0
2023-06-06 12:45:00,41.24,41.24,41.24,41.24,5000.0,41.24,41.24,41.24,41.24,5000.0
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 12:55:00,41.23,41.23,41.23,41.23,0.0,41.23,41.23,41.23,41.23,0.0
2023-06-06 13:00:00,41.23,41.23,41.23,41.23,5000.0,41.23,41.23,41.23,41.23,5000.0
2023-06-06 13:05:00,41.23,41.23,41.23,41.23,5000.0,41.23,41.23,41.23,41.23,5000.0
2023-06-06 13:10:00,41.23,41.23,41.23,41.23,0.0,41.23,41.23,41.23,41.23,0.0
2023-06-06 13:15:00,41.23,41.23,41.23,41.23,5000.0,41.23,41.23,41.23,41.23,5000.0
2023-06-06 13:20:00,41.23,41.23,41.2,41.2,10000.0,41.23,41.23,41.2,41.2,10000.0
2023-06-06 13:25:00,41.2,41.22,41.18,41.21,30000.0,41.2,41.22,41.18,41.21,30000.0
2023-06-06 13:30:00,41.2,41.21,41.19,41.19,71650.0,41.2,41.21,41.19,41.19,71650.0
2023-06-06 13:35:00,41.19,41.21,41.19,41.21,15000.0,41.19,41.21,41.19,41.21,15000.0
2023-06-06 13:40:00,41.2,41.2,41.2,41.2,5000.0,41.2,41.2,41.2,41.2,5000.0
2023-06-06 13:45:00,41.2,41.22,41.2,41.21,55000.0,41.2,41.22,41.2,41.21,55000.0
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 13:55:00,41.21,41.21,41.21,41.21,0.0,41.21,41.21,41.21,41.21,0.0
2023-06-06 14:00:00,41.19,41.2,41.19,41.2,42300.0,41.19,41.2,41.19,41.2,42300.0
2023-06-06 14:05:00,41.21,41.22,41.21,41.22,10000.0,41.21,41.22,41.21,41.22,10000.0
2023-06-06 14:10:00,41.2,41.2,41.2,41.2,15800.0,41.2,41.2,41.2,41.2,15800.0
2023-06-06 14:15:00,41.22,41.22,41.14,41.14,20500.0,41.22,41.22,41.14,41.14,20500.0
2023-06-06 14:20:00,41.14,41.14,41.14,41.14,0.0,41.14,41.14,41.14,41.14,0.0
2023-06-06 14:25:00,41.12,41.15,41.12,41.15,10000.0,41.12,41.15,41.12,41.15,10000.0
2023-06-06 14:30:00,41.15,41.15,41.15,41.15,0.0,41.15,41.15,41.15,41.15,0.0
2023-06-06 14:35:00,41.18,41.2,41.17,41.17,25000.0,41.18,41.2,41.17,41.17,25000.0
2023-06-06 14:40:00,41.18,41.18,41.16,41.18,47800.0,41.18,41.18,41.16,41.18,47800.0
2023-06-06 14:45:00,41.18,41.18,41.18,41.18,10000.0,41.18,41.18,41.18,41.18,10000.0
2023-06-06 14:50:00,41.18,41.18,41.18,41.18,35000.0,41.18,41.18,41.18,41.18,35000.0
2023-06-06 14:55:00,41.2,41.2,41.2,41.2,5000.0,41.2,41.2,41.2,41.2,5000.0
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 15:05:00,41.19,41.19,41.19,41.19,0.0,41.19,41.19,41.19,41.19,0.0
2023-06-06 15:10:00,41.19,41.19,41.18,41.18,11750.0,41.19,41.19,41.18,41.18,11750.0
2023-06-06 15:15:00,41.18,41.18,41.16,41.16,15250.0,41.18,41.18,41.16,41.16,15250.0
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 15:25:00,41.17,41.17,41.17,41.17,0.0,41.17,41.17,41.17,41.17,0.0
2023-06-06 15:30:00,41.16,41.16,41.16,41.16,40000.0,41.16,41.16,41.16,41.16,40000.0
2023-06-06 15:35:00,41.15,41.16,41.15,41.15,43550.0,41.15,41.16,41.15,41.15,43550.0
2023-06-06 15:40:00,41.17,41.17,41.14,41.15,25750.0,41.17,41.17,41.14,41.15,25750.0
2023-06-06 15:45:00,41.16,41.17,41.15,41.17,25000.0,41.16,41.17,41.15,41.17,25000.0
2023-06-06 15:50:00,41.17,41.17,41.15,41.17,80550.0,41.17,41.17,41.15,41.17,80550.0
2023-06-06 15:55:00,41.16,41.19,41.15,41.17,303800.0,41.16,41.19,41.15,41.17,303800.0
2023-06-07 09:30:00,41.18,41.45,41.18,41.45,271700.0,41.18,41.45,41.18,41.45,271700.0
2023-06-07 09:35:00,41.45,41.45,41.33,41.33,40550.0,41.45,41.45,41.33,41.33,40550.0
2023-06-07 09:40:00,41.43,41.43,41.41,41.42,36450.0,41.43,41.43,41.41,41.42,36450.0
2023-06-07 09:45:00,41.44,41.46,41.4,41.4,46500.0,41.44,41.46,41.4,41.4,46500.0
2023-06-07 09:50:00,41.35,41.35,41.28,41.28,70000.0,41.35,41.35,41.28,41.28,70000.0
2023-06-07 09:55:00,41.27,41.27,41.06,41.17,129300.0,41.27,41.27,41.06,41.17,129300.0
2023-06-07 10:00:00,41.17,41.18,41.14,41.14,20000.0,41.17,41.18,41.14,41.14,20000.0
2023-06-07 10:05:00,41.17,41.17,41.12,41.15,45000.0,41.17,41.17,41.12,41.15,45000.0
2023-06-07 10:10:00,41.08,41.08,41.08,41.08,11400.0,41.08,41.08,41.08,41.08,11400.0
2023-06-07 10:15:00,41.01,41.07,41.01,41.04,34300.0,41.01,41.07,41.01,41.04,34300.0
2023-06-07 10:20:00,41.04,41.05,41.04,41.05,10000.0,41.04,41.05,41.04,41.05,10000.0
2023-06-07 10:25:00,41.0,41.03,40.97,41.03,232000.0,41.0,41.03,40.97,41.03,232000.0
2023-06-07 10:30:00,41.0,41.0,40.98,40.98,25000.0,41.0,41.0,40.98,40.98,25000.0
2023-06-07 10:35:00,40.9,40.9,40.8,40.87,30000.0,40.9,40.9,40.8,40.87,30000.0
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 10:45:00,40.9,40.9,40.9,40.9,0.0,40.9,40.9,40.9,40.9,0.0
2023-06-07 10:50:00,40.9,40.9,40.9,40.9,10150.0,40.9,40.9,40.9,40.9,10150.0
2023-06-07 10:55:00,40.9,40.93,40.87,40.87,15000.0,40.9,40.93,40.87,40.87,15000.0
2023-06-07 11:00:00,40.87,40.87,40.87,40.87,0.0,40.87,40.87,40.87,40.87,0.0
2023-06-07 11:05:00,40.95,40.95,40.87,40.92,25000.0,40.95,40.95,40.87,40.92,25000.0
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 11:15:00,40.84,40.84,40.84,40.84,0.0,40.84,40.84,40.84,40.84,0.0
2023-06-07 11:20:00,40.85,40.89,40.85,40.89,15000.0,40.85,40.89,40.85,40.89,15000.0
2023-06-07 11:25:00,40.88,40.89,40.88,40.89,10000.0,40.88,40.89,40.88,40.89,10000.0
2023-06-07 11:30:00,40.89,40.92,40.88,40.89,30000.0,40.89,40.92,40.88,40.89,30000.0
2023-06-07 11:35:00,40.86,40.92,40.84,40.84,40000.0,40.86,40.92,40.84,40.84,40000.0
2023-06-07 11:40:00,40.85,40.88,40.65,40.74,183800.0,40.85,40.88,40.65,40.74,183800.0
2023-06-07 11:45:00,40.76,40.76,40.71,40.76,22650.0,40.76,40.76,40.71,40.76,22650.0
2023-06-07 11:50:00,40.72,40.74,40.71,40.72,50000.0,40.72,40.74,40.71,40.72,50000.0
2023-06-07 11:55:00,40.67,40.67,40.64,40.64,15000.0,40.67,40.67,40.64,40.64,15000.0
2023-06-07 12:00:00,40.67,40.71,40.67,40.68,28100.0,40.67,40.71,40.67,40.68,28100.0
2023-06-07 12:05:00,40.72,40.72,40.72,40.72,5000.0,40.72,40.72,40.72,40.72,5000.0
2023-06-07 12:10:00,40.71,40.71,40.68,40.68,20000.0,40.71,40.71,40.68,40.68,20000.0
2023-06-07 12:15:00,40.65,40.65,40.65,40.65,12500.0,40.65,40.65,40.65,40.65,12500.0
2023-06-07 12:20:00,40.66,40.66,40.66,40.66,5000.0,40.66,40.66,40.66,40.66,5000.0
2023-06-07 12:25:00,40.66,40.67,40.65,40.67,34150.0,40.66,40.67,40.65,40.67,34150.0
2023-06-07 12:30:00,40.67,40.68,40.64,40.68,35000.0,40.67,40.68,40.64,40.68,35000.0
2023-06-07 12:35:00,40.69,40.75,40.69,40.75,10900.0,40.69,40.75,40.69,40.75,10900.0
2023-06-07 12:40:00,40.7,40.73,40.66,40.66,20000.0,40.7,40.73,40.66,40.66,20000.0
2023-06-07 12:45:00,40.73,40.73,40.63,40.63,48700.0,40.73,40.73,40.63,40.63,48700.0
2023-06-07 12:50:00,40.63,40.63,40.56,40.56,90000.0,40.63,40.63,40.56,40.56,90000.0
2023-06-07 12:55:00,40.53,40.58,40.53,40.55,47150.0,40.53,40.58,40.53,40.55,47150.0
2023-06-07 13:00:00,40.55,40.55,40.51,40.51,35000.0,40.55,40.55,40.51,40.51,35000.0
2023-06-07 13:05:00,40.44,40.45,40.4,40.4,99950.0,40.44,40.45,40.4,40.4,99950.0
2023-06-07 13:10:00,40.43,40.43,40.36,40.36,41550.0,40.43,40.43,40.36,40.36,41550.0
2023-06-07 13:15:00,40.38,40.41,40.37,40.4,32200.0,40.38,40.41,40.37,40.4,32200.0
2023-06-07 13:20:00,40.42,40.42,40.39,40.39,25000.0,40.42,40.42,40.39,40.39,25000.0
2023-06-07 13:25:00,40.37,40.4,40.37,40.39,56450.0,40.37,40.4,40.37,40.39,56450.0
2023-06-07 13:30:00,40.37,40.4,40.35,40.4,79900.0,40.37,40.4,40.35,40.4,79900.0
2023-06-07 13:35:00,40.44,40.44,40.39,40.41,16100.0,40.44,40.44,40.39,40.41,16100.0
2023-06-07 13:40:00,40.38,40.41,40.38,40.41,15000.0,40.38,40.41,40.38,40.41,15000.0
2023-06-07 13:45:00,40.37,40.38,40.28,40.34,165250.0,40.37,40.38,40.28,40.34,165250.0
2023-06-07 13:50:00,40.42,40.46,40.42,40.46,20050.0,40.42,40.46,40.42,40.46,20050.0
2023-06-07 13:55:00,40.47,40.52,40.47,40.52,46650.0,40.47,40.52,40.47,40.52,46650.0
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 14:05:00,40.55,40.55,40.55,40.55,0.0,40.55,40.55,40.55,40.55,0.0
2023-06-07 14:10:00,40.59,40.59,40.59,40.59,45000.0,40.59,40.59,40.59,40.59,45000.0
2023-06-07 14:15:00,40.6,40.6,40.56,40.56,66000.0,40.6,40.6,40.56,40.56,66000.0
2023-06-07 14:20:00,40.58,40.58,40.55,40.55,38900.0,40.58,40.58,40.55,40.55,38900.0
2023-06-07 14:25:00,40.53,40.53,40.47,40.48,61250.0,40.53,40.53,40.47,40.48,61250.0
2023-06-07 14:30:00,40.47,40.47,40.47,40.47,5000.0,40.47,40.47,40.47,40.47,5000.0
2023-06-07 14:35:00,40.47,40.47,40.45,40.45,15000.0,40.47,40.47,40.45,40.45,15000.0
2023-06-07 14:40:00,40.46,40.47,40.42,40.42,32500.0,40.46,40.47,40.42,40.42,32500.0
2023-06-07 14:45:00,40.41,40.42,40.37,40.37,86000.0,40.41,40.42,40.37,40.37,86000.0
2023-06-07 14:50:00,40.39,40.42,40.39,40.4,60000.0,40.39,40.42,40.39,40.4,60000.0
2023-06-07 14:55:00,40.43,40.46,40.43,40.43,31250.0,40.43,40.46,40.43,40.43,31250.0
2023-06-07 15:00:00,40.43,40.43,40.43,40.43,15000.0,40.43,40.43,40.43,40.43,15000.0
2023-06-07 15:05:00,40.43,40.43,40.4,40.43,75000.0,40.43,40.43,40.4,40.43,75000.0
2023-06-07 15:10:00,40.39,40.39,40.34,40.36,64950.0,40.39,40.39,40.34,40.36,64950.0
2023-06-07 15:15:00,40.36,40.41,40.36,40.39,95850.0,40.36,40.41,40.36,40.39,95850.0
2023-06-07 15:20:00,40.41,40.43,40.41,40.42,40000.0,40.41,40.43,40.41,40.42,40000.0
2023-06-07 15:25:00,40.42,40.45,40.41,40.44,60000.0,40.42,40.45,40.41,40.44,60000.0
2023-06-07 15:30:00,40.46,40.49,40.46,40.47,86500.0,40.46,40.49,40.46,40.47,86500.0
2023-06-07 15:35:00,40.49,40.49,40.41,40.41,50000.0,40.49,40.49,40.41,40.41,50000.0
2023-06-07 15:40:00,40.41,40.45,40.4,40.45,56550.0,40.41,40.45,40.4,40.45,56550.0
2023-06-07 15:45:00,40.45,40.45,40.4,40.4,147200.0,40.45,40.45,40.4,40.4,147200.0
2023-06-07 15:50:00,40.44,40.48,40.42,40.44,139600.0,40.44,40.48,40.42,40.44,139600.0
2023-06-07 15:55:00,40.43,40.48,40.4,40.45,404900.0,40.43,40.48,40.4,40.45,404900.0
2023-06-08 09:30:00,40.29,40.5,40.29,40.45,110900.0,40.29,40.5,40.29,40.45,110900.0
2023-06-08 09:35:00,40.46,40.68,40.46,40.68,55050.0,40.46,40.68,40.46,40.68,55050.0
2023-06-08 09:40:00,40.63,40.7,40.59,40.67,60000.0,40.63,40.7,40.59,40.67,60000.0
2023-06-08 09:45:00,40.61,40.66,40.59,40.64,70050.0,40.61,40.66,40.59,40.64,70050.0
2023-06-08 09:50:00,40.6,40.77,40.57,40.76,136850.0,40.6,40.77,40.57,40.76,136850.0
2023-06-08 09:55:00,40.78,40.78,40.66,40.71,68700.0,40.78,40.78,40.66,40.71,68700.0
2023-06-08 10:00:00,40.79,40.79,40.7,40.7,51350.0,40.79,40.79,40.7,40.7,51350.0
2023-06-08 10:05:00,40.78,40.82,40.78,40.8,119650.0,40.78,40.82,40.78,40.8,119650.0
2023-06-08 10:10:00,40.75,40.79,40.72,40.72,55550.0,40.75,40.79,40.72,40.72,55550.0
2023-06-08 10:15:00,40.74,40.74,40.68,40.72,42500.0,40.74,40.74,40.68,40.72,42500.0
2023-06-08 10:20:00,40.71,40.71,40.61,40.61,15000.0,40.71,40.71,40.61,40.61,15000.0
2023-06-08 10:25:00,40.66,40.68,40.62,40.62,15000.0,40.66,40.68,40.62,40.62,15000.0
2023-06-08 10:30:00,40.62,40.62,40.62,40.62,5000.0,40.62,40.62,40.62,40.62,5000.0
2023-06-08 10:35:00,40.61,40.61,40.61,40.61,5000.0,40.61,40.61,40.61,40.61,5000.0
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 10:45:00,40.57,40.57,40.57,40.57,0.0,40.57,40.57,40.57,40.57,0.0
2023-06-08 10:50:00,40.62,40.68,40.61,40.68,35000.0,40.62,40.68,40.61,40.68,35000.0
2023-06-08 10:55:00,40.69,40.69,40.68,40.68,10000.0,40.69,40.69,40.68,40.68,10000.0
2023-06-08 11:00:00,40.74,40.74,40.74,40.74,5000.0,40.74,40.74,40.74,40.74,5000.0
2023-06-08 11:05:00,40.65,40.67,40.62,40.67,49600.0,40.65,40.67,40.62,40.67,49600.0
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 11:15:00,40.6,40.6,40.6,40.6,0.0,40.6,40.6,40.6,40.6,0.0
2023-06-08 11:20:00,40.63,40.63,40.61,40.61,15600.0,40.63,40.63,40.61,40.61,15600.0
2023-06-08 11:25:00,40.65,40.67,40.62,40.67,20000.0,40.65,40.67,40.62,40.67,20000.0
2023-06-08 11:30:00,40.67,40.67,40.67,40.67,0.0,40.67,40.67,40.67,40.67,0.0
2023-06-08 11:35:00,40.62,40.62,40.61,40.61,20000.0,40.62,40.62,40.61,40.61,20000.0
2023-06-08 11:40:00,40.56,40.56,40.56,40.56,5000.0,40.56,40.56,40.56,40.56,5000.0
2023-06-08 11:45:00,40.6,40.6,40.6,40.6,20000.0,40.6,40.6,40.6,40.6,20000.0
2023-06-08 11:50:00,40.6,40.66,40.6,40.61,45800.0,40.6,40.66,40.6,40.61,45800.0
2023-06-08 11:55:00,40.62,40.62,40.62,40.62,10000.0,40.62,40.62,40.62,40.62,10000.0
2023-06-08 12:00:00,40.66,40.67,40.61,40.67,25000.0,40.66,40.67,40.61,40.67,25000.0
2023-06-08 12:05:00,40.64,40.64,40.64,40.64,5000.0,40.64,40.64,40.64,40.64,5000.0
2023-06-08 12:10:00,40.61,40.61,40.61,40.61,5000.0,40.61,40.61,40.61,40.61,5000.0
2023-06-08 12:15:00,40.61,40.61,40.56,40.56,20000.0,40.61,40.61,40.56,40.56,20000.0
2023-06-08 12:20:00,40.59,40.59,40.59,40.59,5000.0,40.59,40.59,40.59,40.59,5000.0
2023-06-08 12:25:00,40.56,40.63,40.56,40.6,37150.0,40.56,40.63,40.56,40.6,37150.0
2023-06-08 12:30:00,40.61,40.61,40.55,40.55,15000.0,40.61,40.61,40.55,40.55,15000.0
2023-06-08 12:35:00,40.51,40.51,40.51,40.51,5000.0,40.51,40.51,40.51,40.51,5000.0
2023-06-08 12:40:00,40.52,40.52,40.52,40.52,5000.0,40.52,40.52,40.52,40.52,5000.0
2023-06-08 12:45:00,40.51,40.51,40.45,40.45,15000.0,40.51,40.51,40.45,40.45,15000.0
2023-06-08 12:50:00,40.48,40.48,40.46,40.46,23150.0,40.48,40.48,40.46,40.46,23150.0
2023-06-08 12:55:00,40.48,40.48,40.41,40.41,26600.0,40.48,40.48,40.41,40.41,26600.0
2023-06-08 13:00:00,40.48,40.48,40.42,40.42,15000.0,40.48,40.48,40.42,40.42,15000.0
2023-06-08 13:05:00,40.36,40.36,40.36,40.36,10400.0,40.36,40.36,40.36,40.36,10400.0
2023-06-08 13:10:00,40.36,40.37,40.36,40.37,10000.0,40.36,40.37,40.36,40.37,10000.0
2023-06-08 13:15:00,40.36,40.36,40.36,40.36,5000.0,40.36,40.36,40.36,40.36,5000.0
2023-06-08 13:20:00,40.36,40.36,40.36,40.36,0.0,40.36,40.36,40.36,40.36,0.0
2023-06-08 13:25:00,40.37,40.42,40.37,40.42,20000.0,40.37,40.42,40.37,40.42,20000.0
2023-06-08 13:30:00,40.37,40.37,40.37,40.37,5000.0,40.37,40.37,40.37,40.37,5000.0
2023-06-08 13:35:00,40.39,40.4,40.39,40.4,10000.0,40.39,40.4,40.39,40.4,10000.0
2023-06-08 13:40:00,40.4,40.4,40.37,40.37,55900.0,40.4,40.4,40.37,40.37,55900.0
2023-06-08 13:45:00,40.37,40.37,40.31,40.36,94150.0,40.37,40.37,40.31,40.36,94150.0
2023-06-08 13:50:00,40.36,40.4,40.36,40.4,45750.0,40.36,40.4,40.36,40.4,45750.0
2023-06-08 13:55:00,40.39,40.41,40.39,40.41,10000.0,40.39,40.41,40.39,40.41,10000.0
2023-06-08 14:00:00,40.39,40.39,40.39,40.39,20000.0,40.39,40.39,40.39,40.39,20000.0
2023-06-08 14:05:00,40.38,40.39,40.38,40.39,20000.0,40.38,40.39,40.38,40.39,20000.0
2023-06-08 14:10:00,40.38,40.38,40.38,40.38,5000.0,40.38,40.38,40.38,40.38,5000.0
2023-06-08 14:15:00,40.42,40.42,40.42,40.42,5000.0,40.42,40.42,40.42,40.42,5000.0
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 14:25:00,40.5,40.5,40.5,40.5,0.0,40.5,40.5,40.5,40.5,0.0
2023-06-08 14:30:00,40.48,40.49,40.48,40.48,25000.0,40.48,40.49,40.48,40.48,25000.0
2023-06-08 14:35:00,40.48,40.49,40.48,40.49,10000.0,40.48,40.49,40.48,40.49,10000.0
2023-06-08 14:40:00,40.5,40.5,40.5,40.5,11050.0,40.5,40.5,40.5,40.5,11050.0
2023-06-08 14:45:00,40.47,40.47,40.47,40.47,5000.0,40.47,40.47,40.47,40.47,5000.0
2023-06-08 14:50:00,40.46,40.5,40.46,40.49,30000.0,40.46,40.5,40.46,40.49,30000.0
2023-06-08 14:55:00,40.48,40.5,40.48,40.5,10000.0,40.48,40.5,40.48,40.5,10000.0
2023-06-08 15:00:00,40.49,40.51,40.46,40.46,40000.0,40.49,40.51,40.46,40.46,40000.0
2023-06-08 15:05:00,40.49,40.49,40.43,40.43,132100.0,40.49,40.49,40.43,40.43,132100.0
2023-06-08 15:10:00,40.47,40.48,40.45,40.46,46250.0,40.47,40.48,40.45,40.46,46250.0
2023-06-08 15:15:00,40.43,40.45,40.39,40.39,25000.0,40.43,40.45,40.39,40.39,25000.0
2023-06-08 15:20:00,40.38,40.47,40.38,40.43,45000.0,40.38,40.47,40.38,40.43,45000.0
2023-06-08 15:25:00,40.46,40.46,40.46,40.46,5000.0,40.46,40.46,40.46,40.46,5000.0
2023-06-08 15:30:00,40.41,40.41,40.38,40.38,25000.0,40.41,40.41,40.38,40.38,25000.0
2023-06-08 15:35:00,40.41,40.41,40.38,40.38,25000.0,40.41,40.41,40.38,40.38,25000.0
2023-06-08 15:40:00,40.38,40.41,40.38,40.39,35400.0,40.38,40.41,40.38,40.39,35400.0
2023-06-08 15:45:00,40.41,40.42,40.41,40.42,16150.0,40.41,40.42,40.41,40.42,16150.0
2023-06-08 15:50:00,40.46,40.48,40.42,40.48,94350.0,40.46,40.48,40.42,40.48,94350.0
2023-06-08 15:55:00,40.48,40.5,40.45,40.48,148100.0,40.48,40.5,40.45,40.48,148100.0
2023-06-09 09:30:00,40.46,40.65,40.46,40.65,84500.0,40.46,40.65,40.46,40.65,84500.0
2023-06-09 09:35:00,40.52,40.52,40.52,40.52,25000.0,40.52,40.52,40.52,40.52,25000.0
2023-06-09 09:40:00,40.52,40.52,40.47,40.52,58150.0,40.52,40.52,40.47,40.52,58150.0
2023-06-09 09:45:00,40.57,40.67,40.57,40.67,35000.0,40.57,40.67,40.57,40.67,35000.0
2023-06-09 09:50:00,40.67,40.7,40.65,40.68,25000.0,40.67,40.7,40.65,40.68,25000.0
2023-06-09 09:55:00,40.68,40.71,40.68,40.7,63200.0,40.68,40.71,40.68,40.7,63200.0
2023-06-09 10:00:00,40.78,40.78,40.71,40.71,12200.0,40.78,40.78,40.71,40.71,12200.0
2023-06-09 10:05:00,40.74,40.74,40.67,40.67,49950.0,40.74,40.74,40.67,40.67,49950.0
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 10:15:00,40.65,40.65,40.65,40.65,0.0,40.65,40.65,40.65,40.65,0.0
2023-06-09 10:20:00,40.65,40.7,40.65,40.7,109200.0,40.65,40.7,40.65,40.7,109200.0
2023-06-09 10:25:00,40.74,40.84,40.74,40.84,100900.0,40.74,40.84,40.74,40.84,100900.0
2023-06-09 10:30:00,40.81,40.84,40.81,40.84,80000.0,40.81,40.84,40.81,40.84,80000.0
2023-06-09 10:35:00,40.81,40.81,40.81,40.81,5000.0,40.81,40.81,40.81,40.81,5000.0
2023-06-09 10:40:00,40.81,40.81,40.71,40.71,45150.0,40.81,40.81,40.71,40.71,45150.0
2023-06-09 10:45:00,40.7,40.75,40.7,40.75,20000.0,40.7,40.75,40.7,40.75,20000.0
2023-06-09 10:50:00,40.67,40.67,40.66,40.66,17400.0,40.67,40.67,40.66,40.66,17400.0
2023-06-09 10:55:00,40.66,40.66,40.66,40.66,5000.0,40.66,40.66,40.66,40.66,5000.0
2023-06-09 11:00:00,40.67,40.7,40.67,40.67,30000.0,40.67,40.7,40.67,40.67,30000.0
2023-06-09 11:05:00,40.7,40.71,40.7,40.71,15000.0,40.7,40.71,40.7,40.71,15000.0
2023-06-09 11:10:00,40.71,40.71,40.71,40.71,5000.0,40.71,40.71,40.71,40.71,5000.0
2023-06-09 11:15:00,40.72,40.72,40.66,40.68,25000.0,40.72,40.72,40.66,40.68,25000.0
2023-06-09 11:20:00,40.68,40.68,40.65,40.65,32500.0,40.68,40.68,40.65,40.65,32500.0
2023-06-09 11:25:00,40.63,40.63,40.58,40.58,25000.0,40.63,40.63,40.58,40.58,25000.0
2023-06-09 11:30:00,40.58,40.62,40.57,40.62,66900.0,40.58,40.62,40.57,40.62,66900.0
2023-06-09 11:35:00,40.63,40.72,40.63,40.72,10000.0,40.63,40.72,40.63,40.72,10000.0
2023-06-09 11:40:00,40.72,40.72,40.72,40.72,5000.0,40.72,40.72,40.72,40.72,5000.0
2023-06-09 11:45:00,40.78,40.79,40.78,40.78,30000.0,40.78,40.79,40.78,40.78,30000.0
2023-06-09 11:50:00,40.79,40.86,40.79,40.86,45000.0,40.79,40.86,40.79,40.86,45000.0
2023-06-09 11:55:00,40.86,40.86,40.76,40.76,56200.0,40.86,40.86,40.76,40.76,56200.0
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 12:05:00,40.77,40.77,40.77,40.77,0.0,40.77,40.77,40.77,40.77,0.0
2023-06-09 12:10:00,40.77,40.77,40.77,40.77,5000.0,40.77,40.77,40.77,40.77,5000.0
2023-06-09 12:15:00,40.77,40.77,40.77,40.77,5000.0,40.77,40.77,40.77,40.77,5000.0
2023-06-09 12:20:00,40.74,40.79,40.71,40.71,66350.0,40.74,40.79,40.71,40.71,66350.0
2023-06-09 12:25:00,40.71,40.71,40.69,40.69,10000.0,40.71,40.71,40.69,40.69,10000.0
2023-06-09 12:30:00,40.71,40.71,40.71,40.71,5000.0,40.71,40.71,40.71,40.71,5000.0
2023-06-09 12:35:00,40.71,40.71,40.71,40.71,6850.0,40.71,40.71,40.71,40.71,6850.0
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 12:45:00,40.7,40.7,40.7,40.7,0.0,40.7,40.7,40.7,40.7,0.0
2023-06-09 12:50:00,40.75,40.75,40.75,40.75,10000.0,40.75,40.75,40.75,40.75,10000.0
2023-06-09 12:55:00,40.76,40.78,40.74,40.75,25000.0,40.76,40.78,40.74,40.75,25000.0
2023-06-09 13:00:00,40.77,40.8,40.77,40.8,30000.0,40.77,40.8,40.77,40.8,30000.0
2023-06-09 13:05:00,40.79,40.79,40.79,40.79,15000.0,40.79,40.79,40.79,40.79,15000.0
2023-06-09 13:10:00,40.79,40.79,40.79,40.79,0.0,40.79,40.79,40.79,40.79,0.0
2023-06-09 13:15:00,40.77,40.78,40.75,40.75,31000.0,40.77,40.78,40.75,40.75,31000.0
2023-06-09 13:20:00,40.75,40.78,40.74,40.78,35050.0,40.75,40.78,40.74,40.78,35050.0
2023-06-09 13:25:00,40.8,40.8,40.8,40.8,10000.0,40.8,40.8,40.8,40.8,10000.0
2023-06-09 13:30:00,40.8,40.8,40.8,40.8,5000.0,40.8,40.8,40.8,40.8,5000.0
2023-06-09 13:35:00,40.78,40.8,40.76,40.78,27050.0,40.78,40.8,40.76,40.78,27050.0
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 13:45:00,40.82,40.82,40.82,40.82,0.0,40.82,40.82,40.82,40.82,0.0
2023-06-09 13:50:00,40.82,40.82,40.82,40.82,0.0,40.82,40.82,40.82,40.82,0.0
2023-06-09 13:55:00,40.8,40.8,40.8,40.8,10000.0,40.8,40.8,40.8,40.8,10000.0
2023-06-09 14:00:00,40.8,40.8,40.8,40.8,0.0,40.8,40.8,40.8,40.8,0.0
2023-06-09 14:05:00,40.77,40.77,40.76,40.76,15000.0,40.77,40.77,40.76,40.76,15000.0
2023-06-09 14:10:00,40.76,40.76,40.76,40.76,0.0,40.76,40.76,40.76,40.76,0.0
2023-06-09 14:15:00,40.68,40.68,40.68,40.68,5000.0,40.68,40.68,40.68,40.68,5000.0
2023-06-09 14:20:00,40.71,40.73,40.71,40.73,20000.0,40.71,40.73,40.71,40.73,20000.0
2023-06-09 14:25:00,40.7,40.7,40.66,40.7,27950.0,40.7,40.7,40.66,40.7,27950.0
2023-06-09 14:30:00,40.7,40.7,40.69,40.69,11200.0,40.7,40.7,40.69,40.69,11200.0
2023-06-09 14:35:00,40.65,40.65,40.65,40.65,5050.0,40.65,40.65,40.65,40.65,5050.0
2023-06-09 14:40:00,40.65,40.65,40.65,40.65,0.0,40.65,40.65,40.65,40.65,0.0
2023-06-09 14:45:00,40.68,40.69,40.68,40.69,15000.0,40.68,40.69,40.68,40.69,15000.0
2023-06-09 14:50:00,40.68,40.69,40.68,40.69,15500.0,40.68,40.69,40.68,40.69,15500.0
2023-06-09 14:55:00,40.69,40.72,40.69,40.72,20000.0,40.69,40.72,40.69,40.72,20000.0
2023-06-09 15:00:00,40.75,40.79,40.75,40.79,30000.0,40.75,40.79,40.75,40.79,30000.0
2023-06-09 15:05:00,40.76,40.76,40.76,40.76,5000.0,40.76,40.76,40.76,40.76,5000.0
2023-06-09 15:10:00,40.74,40.76,40.71,40.72,89600.0,40.74,40.76,40.71,40.72,89600.0
2023-06-09 15:15:00,40.76,40.8,40.76,40.8,15000.0,40.76,40.8,40.76,40.8,15000.0
2023-06-09 15:20:00,40.8,40.81,40.8,40.8,30600.0,40.8,40.81,40.8,40.8,30600.0
2023-06-09 15:25:00,40.8,40.8,40.8,40.8,10000.0,40.8,40.8,40.8,40.8,10000.0
2023-06-09 15:30:00,40.81,40.81,40.81,40.81,15000.0,40.81,40.81,40.81,40.81,15000.0
2023-06-09 15:35:00,40.77,40.77,40.72,40.74,70000.0,40.77,40.77,40.72,40.74,70000.0
2023-06-09 15:40:00,40.77,40.78,40.76,40.78,35000.0,40.77,40.78,40.76,40.78,35000.0
2023-06-09 15:45:00,40.78,40.78,40.74,40.75,45000.0,40.78,40.78,40.74,40.75,45000.0
2023-06-09 15:50:00,40.73,40.8,40.73,40.77,50150.0,40.73,40.8,40.73,40.77,50150.0
2023-06-09 15:55:00,40.76,40.84,40.76,40.83,266550.0,40.76,40.84,40.76,40.83,266550.0
2023-06-12 09:30:00,40.99,41.12,40.99,41.09,174050.0,40.99,41.12,40.99,41.09,174050.0
2023-06-12 09:35:00,41.09,41.12,40.91,41.12,278750.0,41.09,41.12,40.91,41.12,278750.0
2023-06-12 09:40:00,41.12,41.15,41.09,41.09,72250.0,41.12,41.15,41.09,41.09,72250.0
2023-06-12 09:45:00,41.08,41.11,41.07,41.07,25000.0,41.08,41.11,41.07,41.07,25000.0
2023-06-12 09:50:00,41.0,41.0,41.0,41.0,10000.0,41.0,41.0,41.0,41.0,10000.0
2023-06-12 09:55:00,40.93,40.96,40.85,40.89,40000.0,40.93,40.96,40.85,40.89,40000.0
2023-06-12 10:00:00,40.9,40.9,40.88,40.88,10000.0,40.9,40.9,40.88,40.88,10000.0
2023-06-12 10:05:00,40.88,40.88,40.79,40.79,20000.0,40.88,40.88,40.79,40.79,20000.0
2023-06-12 10:10:00,40.78,40.78,40.77,40.77,10000.0,40.78,40.78,40.77,40.77,10000.0
2023-06-12 10:15:00,40.71,40.71,40.66,40.68,15000.0,40.71,40.71,40.66,40.68,15000.0
2023-06-12 10:20:00,40.73,40.77,40.73,40.77,10000.0,40.73,40.77,40.73,40.77,10000.0
2023-06-12 10:25:00,40.76,40.76,40.76,40.76,5000.0,40.76,40.76,40.76,40.76,5000.0
2023-06-12 10:30:00,40.76,40.76,40.76,40.76,5000.0,40.76,40.76,40.76,40.76,5000.0
2023-06-12 10:35:00,40.73,40.8,40.73,40.79,36750.0,40.73,40.8,40.73,40.79,36750.0
2023-06-12 10:40:00,40.79,40.91,40.79,40.91,85000.0,40.79,40.91,40.79,40.91,85000.0
2023-06-12 10:45:00,40.89,40.92,40.89,40.92,21950.0,40.89,40.92,40.89,40.92,21950.0
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 10:55:00,40.99,40.99,40.99,40.99,0.0,40.99,40.99,40.99,40.99,0.0
2023-06-12 11:00:00,40.97,40.97,40.89,40.89,270600.0,40.97,40.97,40.89,40.89,270600.0
2023-06-12 11:05:00,40.9,40.9,40.9,40.9,10000.0,40.9,40.9,40.9,40.9,10000.0
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 11:15:00,40.83,40.83,40.83,40.83,0.0,40.83,40.83,40.83,40.83,0.0
2023-06-12 11:20:00,40.89,40.89,40.88,40.89,5000.0,40.89,40.89,40.88,40.89,5000.0
2023-06-12 11:25:00,40.92,40.96,40.9,40.93,50000.0,40.92,40.96,40.9,40.93,50000.0
2023-06-12 11:30:00,41.0,41.06,40.99,41.05,58750.0,41.0,41.06,40.99,41.05,58750.0
2023-06-12 11:35:00,41.02,41.1,41.02,41.08,124050.0,41.02,41.1,41.02,41.08,124050.0
2023-06-12 11:40:00,41.16,41.24,41.16,41.24,41100.0,41.16,41.24,41.16,41.24,41100.0
2023-06-12 11:45:00,41.17,41.17,41.17,41.17,59900.0,41.17,41.17,41.17,41.17,59900.0
2023-06-12 11:50:00,41.16,41.17,41.16,41.17,10000.0,41.16,41.17,41.16,41.17,10000.0
2023-06-12 11:55:00,41.22,41.22,41.22,41.22,5000.0,41.22,41.22,41.22,41.22,5000.0
2023-06-12 12:00:00,41.23,41.23,41.16,41.19,106600.0,41.23,41.23,41.16,41.19,106600.0
2023-06-12 12:05:00,41.2,41.21,41.2,41.2,62500.0,41.2,41.21,41.2,41.2,62500.0
2023-06-12 12:10:00,41.16,41.16,41.08,41.08,15100.0,41.16,41.16,41.08,41.08,15100.0
2023-06-12 12:15:00,41.16,41.16,41.15,41.15,14100.0,41.16,41.16,41.15,41.15,14100.0
2023-06-12 12:20:00,41.15,41.15,41.15,41.15,5000.0,41.15,41.15,41.15,41.15,5000.0
2023-06-12 12:25:00,41.15,41.15,41.15,41.15,5000.0,41.15,41.15,41.15,41.15,5000.0
2023-06-12 12:30:00,41.15,41.15,41.15,41.15,0.0,41.15,41.15,41.15,41.15,0.0
2023-06-12 12:35:00,41.14,41.18,41.14,41.17,45250.0,41.14,41.18,41.14,41.17,45250.0
2023-06-12 12:40:00,41.17,41.17,41.17,41.17,0.0,41.17,41.17,41.17,41.17,0.0
2023-06-12 12:45:00,41.19,41.19,41.17,41.17,80850.0,41.19,41.19,41.17,41.17,80850.0
2023-06-12 12:50:00,41.17,41.17,41.17,41.17,5000.0,41.17,41.17,41.17,41.17,5000.0
2023-06-12 12:55:00,41.17,41.17,41.16,41.16,180000.0,41.17,41.17,41.16,41.16,180000.0
2023-06-12 13:00:00,41.17,41.17,41.17,41.17,5000.0,41.17,41.17,41.17,41.17,5000.0
2023-06-12 13:05:00,41.16,41.16,41.09,41.09,30000.0,41.16,41.16,41.09,41.09,30000.0
2023-06-12 13:10:00,41.1,41.13,41.1,41.13,24700.0,41.1,41.13,41.1,41.13,24700.0
2023-06-12 13:15:00,41.1,41.18,41.1,41.18,20000.0,41.1,41.18,41.1,41.18,20000.0
2023-06-12 13:20:00,41.16,41.17,41.16,41.17,20000.0,41.16,41.17,41.16,41.17,20000.0
2023-06-12 13:25:00,41.18,41.18,41.16,41.17,32350.0,41.18,41.18,41.16,41.17,32350.0
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 13:35:00,41.17,41.17,41.17,41.17,0.0,41.17,41.17,41.17,41.17,0.0
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 13:45:00,41.17,41.17,41.17,41.17,0.0,41.17,41.17,41.17,41.17,0.0
2023-06-12 13:50:00,41.17,41.17,41.17,41.17,0.0,41.17,41.17,41.17,41.17,0.0
2023-06-12 13:55:00,41.13,41.13,41.13,41.13,10000.0,41.13,41.13,41.13,41.13,10000.0
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 14:05:00,41.13,41.13,41.13,41.13,0.0,41.13,41.13,41.13,41.13,0.0
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 14:15:00,41.13,41.13,41.13,41.13,0.0,41.13,41.13,41.13,41.13,0.0
2023-06-12 14:20:00,41.13,41.13,41.13,41.13,0.0,41.13,41.13,41.13,41.13,0.0
2023-06-12 14:25:00,41.08,41.08,41.08,41.08,5000.0,41.08,41.08,41.08,41.08,5000.0
2023-06-12 14:30:00,41.13,41.13,41.13,41.13,20000.0,41.13,41.13,41.13,41.13,20000.0
2023-06-12 14:35:00,41.16,41.16,41.16,41.16,5000.0,41.16,41.16,41.16,41.16,5000.0
2023-06-12 14:40:00,41.16,41.16,41.16,41.16,0.0,41.16,41.16,41.16,41.16,0.0
2023-06-12 14:45:00,41.16,41.16,41.16,41.16,5000.0,41.16,41.16,41.16,41.16,5000.0
2023-06-12 14:50:00,41.19,41.19,41.17,41.17,35000.0,41.19,41.19,41.17,41.17,35000.0
2023-06-12 14:55:00,41.19,41.19,41.18,41.18,10000.0,41.19,41.19,41.18,41.18,10000.0
2023-06-12 15:00:00,41.19,41.2,41.19,41.2,27150.0,41.19,41.2,41.19,41.2,27150.0
2023-06-12 15:05:00,41.2,41.2,41.17,41.17,15250.0,41.2,41.2,41.17,41.17,15250.0
2023-06-12 15:10:00,41.18,41.18,41.18,41.18,5000.0,41.18,41.18,41.18,41.18,5000.0
2023-06-12 15:15:00,41.19,41.2,41.18,41.18,35000.0,41.19,41.2,41.18,41.18,35000.0
2023-06-12 15:20:00,41.17,41.17,41.17,41.17,5000.0,41.17,41.17,41.17,41.17,5000.0
2023-06-12 15:25:00,41.17,41.2,41.17,41.2,40000.0,41.17,41.2,41.17,41.2,40000.0
2023-06-12 15:30:00,41.22,41.22,41.19,41.21,35100.0,41.22,41.22,41.19,41.21,35100.0
2023-06-12 15:35:00,41.19,41.2,41.17,41.18,97150.0,41.19,41.2,41.17,41.18,97150.0
2023-06-12 15:40:00,41.18,41.19,41.18,41.19,15000.0,41.18,41.19,41.18,41.19,15000.0
2023-06-12 15:45:00,41.15,41.19,41.15,41.18,96450.0,41.15,41.19,41.15,41.18,96450.0
2023-06-12 15:50:00,41.2,41.26,41.2,41.24,55600.0,41.2,41.26,41.2,41.24,55600.0
2023-06-12 15:55:00,41.25,41.33,41.24,41.3,342300.0,41.25,41.33,41.24,41.3,342300.0
2023-06-13 09:30:00,41.26,41.26,41.26,41.26,70350.0,41.26,41.26,41.26,41.26,70350.0
2023-06-13 09:35:00,41.33,41.33,41.33,41.33,11700.0,41.33,41.33,41.33,41.33,11700.0
2023-06-13 09:40:00,41.28,41.28,41.22,41.24,133350.0,41.28,41.28,41.22,41.24,133350.0
2023-06-13 09:45:00,41.24,41.24,41.0,41.0,47500.0,41.24,41.24,41.0,41.0,47500.0
2023-06-13 09:50:00,41.0,41.0,41.0,41.0,18900.0,41.0,41.0,41.0,41.0,18900.0
2023-06-13 09:55:00,41.09,41.17,40.99,40.99,64500.0,41.09,41.17,40.99,40.99,64500.0
2023-06-13 10:00:00,41.12,41.12,41.12,41.12,5000.0,41.12,41.12,41.12,41.12,5000.0
2023-06-13 10:05:00,41.15,41.15,41.15,41.15,5000.0,41.15,41.15,41.15,41.15,5000.0
2023-06-13 10:10:00,41.03,41.03,40.94,40.94,65000.0,41.03,41.03,40.94,40.94,65000.0
2023-06-13 10:15:00,40.94,40.94,40.93,40.93,30000.0,40.94,40.94,40.93,40.93,30000.0
2023-06-13 10:20:00,40.92,40.95,40.92,40.95,10000.0,40.92,40.95,40.92,40.95,10000.0
2023-06-13 10:25:00,40.99,40.99,40.99,40.99,10000.0,40.99,40.99,40.99,40.99,10000.0
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 10:35:00,41.03,41.03,41.03,41.03,0.0,41.03,41.03,41.03,41.03,0.0
2023-06-13 10:40:00,41.03,41.03,41.03,41.03,0.0,41.03,41.03,41.03,41.03,0.0
2023-06-13 10:45:00,41.16,41.16,41.16,41.16,5000.0,41.16,41.16,41.16,41.16,5000.0
2023-06-13 10:50:00,41.25,41.25,41.21,41.21,10000.0,41.25,41.25,41.21,41.21,10000.0
2023-06-13 10:55:00,41.22,41.25,41.22,41.24,45050.0,41.22,41.25,41.22,41.24,45050.0
2023-06-13 11:00:00,41.24,41.24,41.24,41.24,0.0,41.24,41.24,41.24,41.24,0.0
2023-06-13 11:05:00,41.16,41.16,41.16,41.16,5000.0,41.16,41.16,41.16,41.16,5000.0
2023-06-13 11:10:00,41.2,41.21,41.2,41.21,15000.0,41.2,41.21,41.2,41.21,15000.0
2023-06-13 11:15:00,41.24,41.24,41.24,41.24,5000.0,41.24,41.24,41.24,41.24,5000.0
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 11:25:00,41.2,41.2,41.2,41.2,0.0,41.2,41.2,41.2,41.2,0.0
2023-06-13 11:30:00,41.17,41.17,41.16,41.16,10000.0,41.17,41.17,41.16,41.16,10000.0
2023-06-13 11:35:00,41.17,41.2,41.12,41.13,73350.0,41.17,41.2,41.12,41.13,73350.0
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 11:45:00,41.12,41.12,41.12,41.12,0.0,41.12,41.12,41.12,41.12,0.0
2023-06-13 11:50:00,41.06,41.06,41.06,41.06,5000.0,41.06,41.06,41.06,41.06,5000.0
2023-06-13 11:55:00,41.14,41.14,41.14,41.14,5000.0,41.14,41.14,41.14,41.14,5000.0
2023-06-13 12:00:00,41.12,41.12,41.12,41.12,15000.0,41.12,41.12,41.12,41.12,15000.0
2023-06-13 12:05:00,41.16,41.16,41.16,41.16,5100.0,41.16,41.16,41.16,41.16,5100.0
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 12:15:00,41.17,41.17,41.17,41.17,0.0,41.17,41.17,41.17,41.17,0.0
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 12:25:00,41.17,41.17,41.17,41.17,0.0,41.17,41.17,41.17,41.17,0.0
2023-06-13 12:30:00,41.17,41.17,41.17,41.17,0.0,41.17,41.17,41.17,41.17,0.0
2023-06-13 12:35:00,41.2,41.2,41.2,41.2,6050.0,41.2,41.2,41.2,41.2,6050.0
2023-06-13 12:40:00,41.19,41.21,41.19,41.21,17400.0,41.19,41.21,41.19,41.21,17400.0
2023-06-13 12:45:00,41.26,41.26,41.26,41.26,15000.0,41.26,41.26,41.26,41.26,15000.0
2023-06-13 12:50:00,41.24,41.26,41.24,41.26,10000.0,41.24,41.26,41.24,41.26,10000.0
2023-06-13 12:55:00,41.24,41.27,41.23,41.25,50500.0,41.24,41.27,41.23,41.25,50500.0
2023-06-13 13:00:00,41.25,41.25,41.25,41.25,0.0,41.25,41.25,41.25,41.25,0.0
2023-06-13 13:05:00,41.24,41.24,41.18,41.18,20000.0,41.24,41.24,41.18,41.18,20000.0
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 13:15:00,41.13,41.13,41.13,41.13,0.0,41.13,41.13,41.13,41.13,0.0
2023-06-13 13:20:00,41.17,41.18,41.15,41.15,21550.0,41.17,41.18,41.15,41.15,21550.0
2023-06-13 13:25:00,41.13,41.14,41.13,41.14,10000.0,41.13,41.14,41.13,41.14,10000.0
2023-06-13 13:30:00,41.17,41.19,41.17,41.19,10000.0,41.17,41.19,41.17,41.19,10000.0
2023-06-13 13:35:00,41.19,41.19,41.17,41.17,10000.0,41.19,41.19,41.17,41.17,10000.0
2023-06-13 13:40:00,41.16,41.21,41.16,41.21,80000.0,41.16,41.21,41.16,41.21,80000.0
2023-06-13 13:45:00,41.17,41.17,41.14,41.15,15000.0,41.17,41.17,41.14,41.15,15000.0
2023-06-13 13:50:00,41.11,41.15,41.11,41.15,20000.0,41.11,41.15,41.11,41.15,20000.0
2023-06-13 13:55:00,41.12,41.12,41.12,41.12,24800.0,41.12,41.12,41.12,41.12,24800.0
2023-06-13 14:00:00,41.12,41.12,41.07,41.07,10000.0,41.12,41.12,41.07,41.07,10000.0
2023-06-13 14:05:00,41.12,41.12,41.01,41.05,35000.0,41.12,41.12,41.01,41.05,35000.0
2023-06-13 14:10:00,41.02,41.02,41.02,41.02,10000.0,41.02,41.02,41.02,41.02,10000.0
2023-06-13 14:15:00,41.02,41.08,41.02,41.06,54550.0,41.02,41.08,41.02,41.06,54550.0
2023-06-13 14:20:00,41.03,41.03,41.03,41.03,5000.0,41.03,41.03,41.03,41.03,5000.0
2023-06-13 14:25:00,41.0,41.0,40.98,40.99,17900.0,41.0,41.0,40.98,40.99,17900.0
2023-06-13 14:30:00,41.04,41.04,40.96,40.97,20000.0,41.04,41.04,40.96,40.97,20000.0
2023-06-13 14:35:00,41.01,41.06,41.01,41.06,21400.0,41.01,41.06,41.01,41.06,21400.0
2023-06-13 14:40:00,41.06,41.06,41.06,41.06,5000.0,41.06,41.06,41.06,41.06,5000.0
2023-06-13 14:45:00,41.1,41.14,41.09,41.14,79000.0,41.1,41.14,41.09,41.14,79000.0
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 14:55:00,41.11,41.11,41.11,41.11,0.0,41.11,41.11,41.11,41.11,0.0
2023-06-13 15:00:00,41.17,41.18,41.13,41.13,50500.0,41.17,41.18,41.13,41.13,50500.0
2023-06-13 15:05:00,41.15,41.15,41.15,41.15,5000.0,41.15,41.15,41.15,41.15,5000.0
2023-06-13 15:10:00,41.14,41.14,41.14,41.14,5000.0,41.14,41.14,41.14,41.14,5000.0
2023-06-13 15:15:00,41.13,41.13,41.11,41.13,15000.0,41.13,41.13,41.11,41.13,15000.0
2023-06-13 15:20:00,41.12,41.12,41.12,41.12,5000.0,41.12,41.12,41.12,41.12,5000.0
2023-06-13 15:25:00,41.11,41.11,41.08,41.08,15000.0,41.11,41.11,41.08,41.08,15000.0
2023-06-13 15:30:00,41.08,41.13,41.08,41.13,30000.0,41.08,41.13,41.08,41.13,30000.0
2023-06-13 15:35:00,41.13,41.16,41.13,41.16,40250.0,41.13,41.16,41.13,41.16,40250.0
2023-06-13 15:40:00,41.16,41.23,41.16,41.23,71450.0,41.16,41.23,41.16,41.23,71450.0
2023-06-13 15:45:00,41.23,41.25,41.23,41.25,58550.0,41.23,41.25,41.23,41.25,58550.0
2023-06-13 15:50:00,41.24,41.29,41.24,41.29,178600.0,41.24,41.29,41.24,41.29,178600.0
2023-06-13 15:55:00,41.3,41.35,41.29,41.35,330750.0,41.3,41.35,41.29,41.35,330750.0
2023-06-14 09:30:00,41.29,41.37,41.29,41.36,93950.0,41.29,41.37,41.29,41.36,93950.0
2023-06-14 09:35:00,41.23,41.37,41.23,41.37,30000.0,41.23,41.37,41.23,41.37,30000.0
2023-06-14 09:40:00,41.26,41.42,41.26,41.37,15000.0,41.26,41.42,41.26,41.37,15000.0
2023-06-14 09:45:00,41.39,41.42,41.34,41.34,37700.0,41.39,41.42,41.34,41.34,37700.0
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 09:55:00,41.39,41.39,41.39,41.39,0.0,41.39,41.39,41.39,41.39,0.0
2023-06-14 10:00:00,41.35,41.37,41.35,41.36,25500.0,41.35,41.37,41.35,41.36,25500.0
2023-06-14 10:05:00,41.36,41.36,41.32,41.32,40000.0,41.36,41.36,41.32,41.32,40000.0
2023-06-14 10:10:00,41.32,41.32,41.32,41.32,5000.0,41.32,41.32,41.32,41.32,5000.0
2023-06-14 10:15:00,41.32,41.32,41.31,41.31,35000.0,41.32,41.32,41.31,41.31,35000.0
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 10:25:00,41.35,41.35,41.35,41.35,0.0,41.35,41.35,41.35,41.35,0.0
2023-06-14 10:30:00,41.36,41.37,41.36,41.36,20000.0,41.36,41.37,41.36,41.36,20000.0
2023-06-14 10:35:00,41.37,41.37,41.37,41.37,5000.0,41.37,41.37,41.37,41.37,5000.0
2023-06-14 10:40:00,41.34,41.37,41.34,41.37,10000.0,41.34,41.37,41.34,41.37,10000.0
2023-06-14 10:45:00,41.28,41.3,41.25,41.25,40000.0,41.28,41.3,41.25,41.25,40000.0
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 10:55:00,41.27,41.27,41.27,41.27,0.0,41.27,41.27,41.27,41.27,0.0
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 11:05:00,41.1,41.1,41.1,41.1,0.0,41.1,41.1,41.1,41.1,0.0
2023-06-14 11:10:00,41.15,41.2,41.15,41.2,22050.0,41.15,41.2,41.15,41.2,22050.0
2023-06-14 11:15:00,41.26,41.26,41.26,41.26,19350.0,41.26,41.26,41.26,41.26,19350.0
2023-06-14 11:20:00,41.26,41.26,41.26,41.26,0.0,41.26,41.26,41.26,41.26,0.0
2023-06-14 11:25:00,41.27,41.31,41.27,41.31,10000.0,41.27,41.31,41.27,41.31,10000.0
2023-06-14 11:30:00,41.25,41.25,41.25,41.25,10000.0,41.25,41.25,41.25,41.25,10000.0
2023-06-14 11:35:00,41.24,41.3,41.24,41.3,10000.0,41.24,41.3,41.24,41.3,10000.0
2023-06-14 11:40:00,41.29,41.3,41.27,41.28,20000.0,41.29,41.3,41.27,41.28,20000.0
2023-06-14 11:45:00,41.32,41.32,41.27,41.28,20000.0,41.32,41.32,41.27,41.28,20000.0
2023-06-14 11:50:00,41.3,41.3,41.27,41.27,10000.0,41.3,41.3,41.27,41.27,10000.0
2023-06-14 11:55:00,41.25,41.25,41.25,41.25,5000.0,41.25,41.25,41.25,41.25,5000.0
2023-06-14 12:00:00,41.25,41.25,41.25,41.25,0.0,41.25,41.25,41.25,41.25,0.0
2023-06-14 12:05:00,41.25,41.25,41.25,41.25,0.0,41.25,41.25,41.25,41.25,0.0
2023-06-14 12:10:00,41.25,41.25,41.25,41.25,0.0,41.25,41.25,41.25,41.25,0.0
2023-06-14 12:15:00,41.25,41.31,41.25,41.31,32550.0,41.25,41.31,41.25,41.31,32550.0
2023-06-14 12:20:00,41.32,41.32,41.32,41.32,5000.0,41.32,41.32,41.32,41.32,5000.0
2023-06-14 12:25:00,41.3,41.3,41.3,41.3,5000.0,41.3,41.3,41.3,41.3,5000.0
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 12:35:00,41.25,41.25,41.25,41.25,0.0,41.25,41.25,41.25,41.25,0.0
2023-06-14 12:40:00,41.25,41.25,41.25,41.25,0.0,41.25,41.25,41.25,41.25,0.0
2023-06-14 12:45:00,41.28,41.29,41.27,41.29,35000.0,41.28,41.29,41.27,41.29,35000.0
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 12:55:00,41.29,41.29,41.29,41.29,0.0,41.29,41.29,41.29,41.29,0.0
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 13:05:00,41.25,41.25,41.25,41.25,0.0,41.25,41.25,41.25,41.25,0.0
2023-06-14 13:10:00,41.25,41.25,41.25,41.25,0.0,41.25,41.25,41.25,41.25,0.0
2023-06-14 13:15:00,41.25,41.25,41.25,41.25,0.0,41.25,41.25,41.25,41.25,0.0
2023-06-14 13:20:00,41.24,41.24,41.24,41.24,10000.0,41.24,41.24,41.24,41.24,10000.0
2023-06-14 13:25:00,41.28,41.28,41.28,41.28,19500.0,41.28,41.28,41.28,41.28,19500.0
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 13:35:00,41.28,41.28,41.28,41.28,0.0,41.28,41.28,41.28,41.28,0.0
2023-06-14 13:40:00,41.28,41.28,41.28,41.28,0.0,41.28,41.28,41.28,41.28,0.0
2023-06-14 13:45:00,41.29,41.29,41.28,41.28,10000.0,41.29,41.29,41.28,41.28,10000.0
2023-06-14 13:50:00,41.3,41.3,41.27,41.29,20000.0,41.3,41.3,41.27,41.29,20000.0
2023-06-14 13:55:00,41.3,41.3,41.3,41.3,10000.0,41.3,41.3,41.3,41.3,10000.0
2023-06-14 14:00:00,41.24,41.29,41.19,41.29,30000.0,41.24,41.29,41.19,41.29,30000.0
2023-06-14 14:05:00,41.17,41.22,41.05,41.05,98700.0,41.17,41.22,41.05,41.05,98700.0
2023-06-14 14:10:00,41.15,41.17,41.15,41.17,10400.0,41.15,41.17,41.15,41.17,10400.0
2023-06-14 14:15:00,41.11,41.2,41.11,41.2,16650.0,41.11,41.2,41.11,41.2,16650.0
2023-06-14 14:20:00,41.2,41.2,41.2,41.2,0.0,41.2,41.2,41.2,41.2,0.0
2023-06-14 14:25:00,41.09,41.2,41.09,41.2,15000.0,41.09,41.2,41.09,41.2,15000.0
2023-06-14 14:30:00,41.2,41.2,41.11,41.18,56450.0,41.2,41.2,41.11,41.18,56450.0
2023-06-14 14:35:00,41.17,41.17,41.12,41.12,10300.0,41.17,41.17,41.12,41.12,10300.0
2023-06-14 14:40:00,41.21,41.23,41.2,41.23,35000.0,41.21,41.23,41.2,41.23,35000.0
2023-06-14 14:45:00,41.3,41.3,41.23,41.3,93850.0,41.3,41.3,41.23,41.3,93850.0
2023-06-14 14:50:00,41.3,41.3,41.26,41.28,20000.0,41.3,41.3,41.26,41.28,20000.0
2023-06-14 14:55:00,41.22,41.22,41.22,41.22,5000.0,41.22,41.22,41.22,41.22,5000.0
2023-06-14 15:00:00,41.22,41.22,41.22,41.22,0.0,41.22,41.22,41.22,41.22,0.0
2023-06-14 15:05:00,41.34,41.34,41.28,41.31,143750.0,41.34,41.34,41.28,41.31,143750.0
2023-06-14 15:10:00,41.28,41.28,41.28,41.28,10000.0,41.28,41.28,41.28,41.28,10000.0
2023-06-14 15:15:00,41.25,41.25,41.23,41.23,10000.0,41.25,41.25,41.23,41.23,10000.0
2023-06-14 15:20:00,41.23,41.23,41.19,41.21,106200.0,41.23,41.23,41.19,41.21,106200.0
2023-06-14 15:25:00,41.23,41.26,41.2,41.2,50000.0,41.23,41.26,41.2,41.2,50000.0
2023-06-14 15:30:00,41.2,41.2,41.2,41.2,5000.0,41.2,41.2,41.2,41.2,5000.0
2023-06-14 15:35:00,41.21,41.21,41.2,41.2,25000.0,41.21,41.21,41.2,41.2,25000.0
2023-06-14 15:40:00,41.18,41.18,41.14,41.14,49450.0,41.18,41.18,41.14,41.14,49450.0
2023-06-14 15:45:00,41.13,41.13,41.1,41.1,30000.0,41.13,41.13,41.1,41.1,30000.0
2023-06-14 15:50:00,41.11,41.19,41.08,41.17,77800.0,41.11,41.19,41.08,41.17,77800.0
2023-06-14 15:55:00,41.18,41.23,41.15,41.23,61350.0,41.18,41.23,41.15,41.23,61350.0
2023-06-15 09:30:00,41.14,41.28,41.14,41.28,65200.0,41.14,41.28,41.14,41.28,65200.0
2023-06-15 09:35:00,41.14,41.14,41.08,41.08,20000.0,41.14,41.14,41.08,41.08,20000.0
2023-06-15 09:40:00,41.22,41.24,41.22,41.24,26600.0,41.22,41.24,41.22,41.24,26600.0
2023-06-15 09:45:00,41.4,41.52,41.4,41.47,68000.0,41.4,41.52,41.4,41.47,68000.0
2023-06-15 09:50:00,41.52,41.56,41.4,41.42,102400.0,41.52,41.56,41.4,41.42,102400.0
2023-06-15 09:55:00,41.43,41.56,41.42,41.44,103450.0,41.43,41.56,41.42,41.44,103450.0
2023-06-15 10:00:00,41.4,41.46,41.36,41.46,15450.0,41.4,41.46,41.36,41.46,15450.0
2023-06-15 10:05:00,41.43,41.5,41.43,41.49,118050.0,41.43,41.5,41.43,41.49,118050.0
2023-06-15 10:10:00,41.5,41.5,41.5,41.5,15000.0,41.5,41.5,41.5,41.5,15000.0
2023-06-15 10:15:00,41.5,41.56,41.49,41.51,65000.0,41.5,41.56,41.49,41.51,65000.0
2023-06-15 10:20:00,41.52,41.57,41.52,41.52,21200.0,41.52,41.57,41.52,41.52,21200.0
2023-06-15 10:25:00,41.56,41.56,41.55,41.56,15000.0,41.56,41.56,41.55,41.56,15000.0
2023-06-15 10:30:00,41.56,41.56,41.47,41.47,25000.0,41.56,41.56,41.47,41.47,25000.0
2023-06-15 10:35:00,41.43,41.45,41.43,41.44,43150.0,41.43,41.45,41.43,41.44,43150.0
2023-06-15 10:40:00,41.45,41.45,41.45,41.45,9900.0,41.45,41.45,41.45,41.45,9900.0
2023-06-15 10:45:00,41.47,41.48,41.43,41.43,57500.0,41.47,41.48,41.43,41.43,57500.0
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 10:55:00,41.44,41.44,41.44,41.44,0.0,41.44,41.44,41.44,41.44,0.0
2023-06-15 11:00:00,41.42,41.42,41.42,41.42,15000.0,41.42,41.42,41.42,41.42,15000.0
2023-06-15 11:05:00,41.4,41.4,41.4,41.4,13900.0,41.4,41.4,41.4,41.4,13900.0
2023-06-15 11:10:00,41.4,41.4,41.4,41.4,0.0,41.4,41.4,41.4,41.4,0.0
2023-06-15 11:15:00,41.44,41.45,41.44,41.45,14600.0,41.44,41.45,41.44,41.45,14600.0
2023-06-15 11:20:00,41.45,41.45,41.45,41.45,0.0,41.45,41.45,41.45,41.45,0.0
2023-06-15 11:25:00,41.43,41.44,41.43,41.44,10000.0,41.43,41.44,41.43,41.44,10000.0
2023-06-15 11:30:00,41.47,41.47,41.47,41.47,5000.0,41.47,41.47,41.47,41.47,5000.0
2023-06-15 11:35:00,41.45,41.47,41.45,41.46,134000.0,41.45,41.47,41.45,41.46,134000.0
2023-06-15 11:40:00,41.46,41.46,41.38,41.38,40000.0,41.46,41.46,41.38,41.38,40000.0
2023-06-15 11:45:00,41.43,41.43,41.42,41.42,50000.0,41.43,41.43,41.42,41.42,50000.0
2023-06-15 11:50:00,41.44,41.44,41.44,41.44,5000.0,41.44,41.44,41.44,41.44,5000.0
2023-06-15 11:55:00,41.41,41.41,41.39,41.39,11250.0,41.41,41.41,41.39,41.39,11250.0
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 12:05:00,41.37,41.37,41.37,41.37,0.0,41.37,41.37,41.37,41.37,0.0
2023-06-15 12:10:00,41.31,41.31,41.29,41.31,35000.0,41.31,41.31,41.29,41.31,35000.0
2023-06-15 12:15:00,41.3,41.32,41.3,41.3,66250.0,41.3,41.32,41.3,41.3,66250.0
2023-06-15 12:20:00,41.3,41.3,41.3,41.3,0.0,41.3,41.3,41.3,41.3,0.0
2023-06-15 12:25:00,41.27,41.27,41.27,41.27,45200.0,41.27,41.27,41.27,41.27,45200.0
2023-06-15 12:30:00,41.26,41.26,41.11,41.15,100000.0,41.26,41.26,41.11,41.15,100000.0
2023-06-15 12:35:00,41.14,41.18,41.13,41.16,114150.0,41.14,41.18,41.13,41.16,114150.0
2023-06-15 12:40:00,41.2,41.2,41.2,41.2,11250.0,41.2,41.2,41.2,41.2,11250.0
2023-06-15 12:45:00,41.18,41.21,41.17,41.21,75800.0,41.18,41.21,41.17,41.21,75800.0
2023-06-15 12:50:00,41.22,41.22,41.19,41.19,33250.0,41.22,41.22,41.19,41.19,33250.0
2023-06-15 12:55:00,41.16,41.16,41.16,41.16,20000.0,41.16,41.16,41.16,41.16,20000.0
2023-06-15 13:00:00,41.16,41.16,41.16,41.16,0.0,41.16,41.16,41.16,41.16,0.0
2023-06-15 13:05:00,41.17,41.17,41.17,41.17,6400.0,41.17,41.17,41.17,41.17,6400.0
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 13:15:00,41.14,41.14,41.14,41.14,0.0,41.14,41.14,41.14,41.14,0.0
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 13:25:00,41.2,41.2,41.2,41.2,0.0,41.2,41.2,41.2,41.2,0.0
2023-06-15 13:30:00,41.2,41.2,41.2,41.2,0.0,41.2,41.2,41.2,41.2,0.0
2023-06-15 13:35:00,41.2,41.2,41.2,41.2,0.0,41.2,41.2,41.2,41.2,0.0
2023-06-15 13:40:00,41.17,41.19,41.17,41.19,25350.0,41.17,41.19,41.17,41.19,25350.0
2023-06-15 13:45:00,41.22,41.22,41.22,41.22,5000.0,41.22,41.22,41.22,41.22,5000.0
2023-06-15 13:50:00,41.22,41.22,41.22,41.22,0.0,41.22,41.22,41.22,41.22,0.0
2023-06-15 13:55:00,41.2,41.2,41.2,41.2,5000.0,41.2,41.2,41.2,41.2,5000.0
2023-06-15 14:00:00,41.17,41.21,41.17,41.21,15000.0,41.17,41.21,41.17,41.21,15000.0
2023-06-15 14:05:00,41.18,41.18,41.15,41.15,10000.0,41.18,41.18,41.15,41.15,10000.0
2023-06-15 14:10:00,41.21,41.21,41.14,41.14,31150.0,41.21,41.21,41.14,41.14,31150.0
2023-06-15 14:15:00,41.18,41.18,41.13,41.13,31550.0,41.18,41.18,41.13,41.13,31550.0
2023-06-15 14:20:00,41.15,41.15,41.15,41.15,5000.0,41.15,41.15,41.15,41.15,5000.0
2023-06-15 14:25:00,41.16,41.19,41.15,41.18,40000.0,41.16,41.19,41.15,41.18,40000.0
2023-06-15 14:30:00,41.18,41.32,41.18,41.32,40000.0,41.18,41.32,41.18,41.32,40000.0
2023-06-15 14:35:00,41.33,41.33,41.31,41.31,15000.0,41.33,41.33,41.31,41.31,15000.0
2023-06-15 14:40:00,41.3,41.32,41.25,41.32,45050.0,41.3,41.32,41.25,41.32,45050.0
2023-06-15 14:45:00,41.3,41.3,41.3,41.3,5000.0,41.3,41.3,41.3,41.3,5000.0
2023-06-15 14:50:00,41.34,41.36,41.32,41.34,25250.0,41.34,41.36,41.32,41.34,25250.0
2023-06-15 14:55:00,41.36,41.36,41.31,41.33,120650.0,41.36,41.36,41.31,41.33,120650.0
2023-06-15 15:00:00,41.36,41.36,41.31,41.31,62300.0,41.36,41.36,41.31,41.31,62300.0
2023-06-15 15:05:00,41.31,41.31,41.28,41.28,26450.0,41.31,41.31,41.28,41.28,26450.0
2023-06-15 15:10:00,41.27,41.28,41.26,41.28,20000.0,41.27,41.28,41.26,41.28,20000.0
2023-06-15 15:15:00,41.26,41.26,41.17,41.17,16100.0,41.26,41.26,41.17,41.17,16100.0
2023-06-15 15:20:00,41.17,41.17,41.14,41.15,55300.0,41.17,41.17,41.14,41.15,55300.0
2023-06-15 15:25:00,41.15,41.15,41.12,41.13,30000.0,41.15,41.15,41.12,41.13,30000.0
2023-06-15 15:30:00,41.14,41.14,41.11,41.14,35000.0,41.14,41.14,41.11,41.14,35000.0
2023-06-15 15:35:00,41.13,41.14,41.04,41.04,100000.0,41.13,41.14,41.04,41.04,100000.0
2023-06-15 15:40:00,41.0,41.08,41.0,41.08,154250.0,41.0,41.08,41.0,41.08,154250.0
2023-06-15 15:45:00,41.04,41.08,41.04,41.08,56450.0,41.04,41.08,41.04,41.08,56450.0
2023-06-15 15:50:00,41.09,41.14,41.08,41.08,66600.0,41.09,41.14,41.08,41.08,66600.0
2023-06-15 15:55:00,41.06,41.06,41.0,41.06,130300.0,41.06,41.06,41.0,41.06,130300.0
2023-06-16 09:30:00,41.32,41.32,41.13,41.13,1325150.0,41.32,41.32,41.13,41.13,1325150.0
2023-06-16 09:35:00,41.11,41.11,41.11,41.11,10000.0,41.11,41.11,41.11,41.11,10000.0
2023-06-16 09:40:00,41.0,41.01,40.96,41.0,55400.0,41.0,41.01,40.96,41.0,55400.0
2023-06-16 09:45:00,41.07,41.12,41.07,41.12,20000.0,41.07,41.12,41.07,41.12,20000.0
2023-06-16 09:50:00,41.12,41.12,41.12,41.12,0.0,41.12,41.12,41.12,41.12,0.0
2023-06-16 09:55:00,41.14,41.14,41.06,41.14,25000.0,41.14,41.14,41.06,41.14,25000.0
2023-06-16 10:00:00,41.11,41.14,41.11,41.14,11350.0,41.11,41.14,41.11,41.14,11350.0
2023-06-16 10:05:00,41.24,41.24,41.24,41.24,25050.0,41.24,41.24,41.24,41.24,25050.0
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 10:15:00,41.18,41.18,41.18,41.18,0.0,41.18,41.18,41.18,41.18,0.0
2023-06-16 10:20:00,41.18,41.18,41.18,41.18,0.0,41.18,41.18,41.18,41.18,0.0
2023-06-16 10:25:00,41.28,41.28,41.28,41.28,19200.0,41.28,41.28,41.28,41.28,19200.0
2023-06-16 10:30:00,41.28,41.28,41.28,41.28,0.0,41.28,41.28,41.28,41.28,0.0
2023-06-16 10:35:00,41.22,41.22,41.19,41.19,15000.0,41.22,41.22,41.19,41.19,15000.0
2023-06-16 10:40:00,41.16,41.16,41.16,41.16,10000.0,41.16,41.16,41.16,41.16,10000.0
2023-06-16 10:45:00,41.1,41.11,41.1,41.11,15000.0,41.1,41.11,41.1,41.11,15000.0
2023-06-16 10:50:00,41.1,41.1,41.1,41.1,19200.0,41.1,41.1,41.1,41.1,19200.0
2023-06-16 10:55:00,41.12,41.12,41.12,41.12,5000.0,41.12,41.12,41.12,41.12,5000.0
2023-06-16 11:00:00,41.13,41.19,41.13,41.19,15000.0,41.13,41.19,41.13,41.19,15000.0
2023-06-16 11:05:00,41.09,41.12,41.09,41.12,25000.0,41.09,41.12,41.09,41.12,25000.0
2023-06-16 11:10:00,41.11,41.11,41.11,41.11,5000.0,41.11,41.11,41.11,41.11,5000.0
2023-06-16 11:15:00,41.03,41.03,41.03,41.03,5700.0,41.03,41.03,41.03,41.03,5700.0
2023-06-16 11:20:00,41.0,41.0,41.0,41.0,6500.0,41.0,41.0,41.0,41.0,6500.0
2023-06-16 11:25:00,40.94,40.97,40.94,40.97,25000.0,40.94,40.97,40.94,40.97,25000.0
2023-06-16 11:30:00,40.97,40.97,40.97,40.97,0.0,40.97,40.97,40.97,40.97,0.0
2023-06-16 11:35:00,40.96,40.96,40.95,40.95,14400.0,40.96,40.96,40.95,40.95,14400.0
2023-06-16 11:40:00,40.94,40.96,40.94,40.96,20000.0,40.94,40.96,40.94,40.96,20000.0
2023-06-16 11:45:00,41.0,41.0,40.92,40.92,31300.0,41.0,41.0,40.92,40.92,31300.0
2023-06-16 11:50:00,40.92,40.94,40.92,40.92,20000.0,40.92,40.94,40.92,40.92,20000.0
2023-06-16 11:55:00,40.92,40.97,40.9,40.9,60600.0,40.92,40.97,40.9,40.9,60600.0
2023-06-16 12:00:00,40.91,40.91,40.89,40.89,20000.0,40.91,40.91,40.89,40.89,20000.0
2023-06-16 12:05:00,40.93,40.93,40.93,40.93,10000.0,40.93,40.93,40.93,40.93,10000.0
2023-06-16 12:10:00,40.93,40.93,40.93,40.93,0.0,40.93,40.93,40.93,40.93,0.0
2023-06-16 12:15:00,40.91,40.91,40.91,40.91,5000.0,40.91,40.91,40.91,40.91,5000.0
2023-06-16 12:20:00,40.9,40.91,40.9,40.91,30000.0,40.9,40.91,40.9,40.91,30000.0
2023-06-16 12:25:00,40.95,40.95,40.95,40.95,7750.0,40.95,40.95,40.95,40.95,7750.0
2023-06-16 12:30:00,40.92,40.92,40.85,40.85,30000.0,40.92,40.92,40.85,40.85,30000.0
2023-06-16 12:35:00,40.89,40.89,40.88,40.88,50000.0,40.89,40.89,40.88,40.88,50000.0
2023-06-16 12:40:00,40.89,40.89,40.89,40.89,10000.0,40.89,40.89,40.89,40.89,10000.0
2023-06-16 12:45:00,40.89,40.91,40.89,40.91,25000.0,40.89,40.91,40.89,40.91,25000.0
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 12:55:00,40.91,40.91,40.91,40.91,0.0,40.91,40.91,40.91,40.91,0.0
2023-06-16 13:00:00,40.91,40.91,40.91,40.91,0.0,40.91,40.91,40.91,40.91,0.0
2023-06-16 13:05:00,40.9,40.9,40.85,40.85,20450.0,40.9,40.9,40.85,40.85,20450.0
2023-06-16 13:10:00,40.86,40.87,40.86,40.87,10000.0,40.86,40.87,40.86,40.87,10000.0
2023-06-16 13:15:00,40.89,40.92,40.89,40.89,20000.0,40.89,40.92,40.89,40.89,20000.0
2023-06-16 13:20:00,40.88,40.93,40.88,40.93,10000.0,40.88,40.93,40.88,40.93,10000.0
2023-06-16 13:25:00,40.91,40.92,40.91,40.92,10000.0,40.91,40.92,40.91,40.92,10000.0
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 13:35:00,40.88,40.88,40.88,40.88,0.0,40.88,40.88,40.88,40.88,0.0
2023-06-16 13:40:00,40.9,40.9,40.9,40.9,5000.0,40.9,40.9,40.9,40.9,5000.0
2023-06-16 13:45:00,40.88,40.88,40.88,40.88,20000.0,40.88,40.88,40.88,40.88,20000.0
2023-06-16 13:50:00,40.88,40.88,40.87,40.87,35000.0,40.88,40.88,40.87,40.87,35000.0
2023-06-16 13:55:00,40.87,40.87,40.86,40.86,10000.0,40.87,40.87,40.86,40.86,10000.0
2023-06-16 14:00:00,40.86,40.86,40.86,40.86,0.0,40.86,40.86,40.86,40.86,0.0
2023-06-16 14:05:00,40.86,40.86,40.86,40.86,115000.0,40.86,40.86,40.86,40.86,115000.0
2023-06-16 14:10:00,40.86,40.86,40.86,40.86,25000.0,40.86,40.86,40.86,40.86,25000.0
2023-06-16 14:15:00,40.88,40.89,40.86,40.89,33350.0,40.88,40.89,40.86,40.89,33350.0
2023-06-16 14:20:00,40.85,40.88,40.85,40.86,68750.0,40.85,40.88,40.85,40.86,68750.0
2023-06-16 14:25:00,40.86,40.86,40.81,40.81,30000.0,40.86,40.86,40.81,40.81,30000.0
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 14:35:00,40.78,40.78,40.78,40.78,0.0,40.78,40.78,40.78,40.78,0.0
2023-06-16 14:40:00,40.75,40.75,40.73,40.73,25000.0,40.75,40.75,40.73,40.73,25000.0
2023-06-16 14:45:00,40.7,40.75,40.7,40.74,17500.0,40.7,40.75,40.7,40.74,17500.0
2023-06-16 14:50:00,40.77,40.77,40.76,40.76,16300.0,40.77,40.77,40.76,40.76,16300.0
2023-06-16 14:55:00,40.74,40.74,40.74,40.74,15000.0,40.74,40.74,40.74,40.74,15000.0
2023-06-16 15:00:00,40.7,40.75,40.7,40.75,10000.0,40.7,40.75,40.7,40.75,10000.0
2023-06-16 15:05:00,40.75,40.75,40.7,40.71,20000.0,40.75,40.75,40.7,40.71,20000.0
2023-06-16 15:10:00,40.69,40.7,40.69,40.7,15000.0,40.69,40.7,40.69,40.7,15000.0
2023-06-16 15:15:00,40.69,40.69,40.68,40.68,15000.0,40.69,40.69,40.68,40.68,15000.0
2023-06-16 15:20:00,40.68,40.71,40.68,40.7,25000.0,40.68,40.71,40.68,40.7,25000.0
2023-06-16 15:25:00,40.73,40.74,40.71,40.71,41000.0,40.73,40.74,40.71,40.71,41000.0
2023-06-16 15:30:00,40.74,40.77,40.74,40.75,62000.0,40.74,40.77,40.74,40.75,62000.0
2023-06-16 15:35:00,40.75,40.78,40.75,40.78,30000.0,40.75,40.78,40.75,40.78,30000.0
2023-06-16 15:40:00,40.74,40.74,40.72,40.72,15000.0,40.74,40.74,40.72,40.72,15000.0
2023-06-16 15:45:00,40.73,40.73,40.69,40.71,36150.0,40.73,40.73,40.69,40.71,36150.0
2023-06-16 15:50:00,40.72,40.81,40.72,40.75,151150.0,40.72,40.81,40.72,40.75,151150.0
2023-06-16 15:55:00,40.7,40.72,40.63,40.67,484100.0,40.7,40.72,40.63,40.67,484100.0
2023-06-20 09:30:00,40.72,40.81,40.69,40.79,338400.0,40.72,40.81,40.69,40.79,338400.0
2023-06-20 09:35:00,40.84,40.9,40.83,40.83,105150.0,40.84,40.9,40.83,40.83,105150.0
2023-06-20 09:40:00,40.79,40.9,40.79,40.9,40000.0,40.79,40.9,40.79,40.9,40000.0
2023-06-20 09:45:00,40.92,41.03,40.92,41.03,143400.0,40.92,41.03,40.92,41.03,143400.0
2023-06-20 09:50:00,41.09,41.09,40.99,40.99,30000.0,41.09,41.09,40.99,40.99,30000.0
2023-06-20 09:55:00,41.03,41.05,40.97,41.01,50300.0,41.03,41.05,40.97,41.01,50300.0
2023-06-20 10:00:00,40.98,40.98,40.93,40.96,35000.0,40.98,40.98,40.93,40.96,35000.0
2023-06-20 10:05:00,40.96,40.97,40.95,40.97,15000.0,40.96,40.97,40.95,40.97,15000.0
2023-06-20 10:10:00,40.95,40.98,40.95,40.98,106900.0,40.95,40.98,40.95,40.98,106900.0
2023-06-20 10:15:00,40.92,40.93,40.85,40.85,29350.0,40.92,40.93,40.85,40.85,29350.0
2023-06-20 10:20:00,40.84,40.84,40.84,40.84,5000.0,40.84,40.84,40.84,40.84,5000.0
2023-06-20 10:25:00,40.85,40.86,40.82,40.84,45000.0,40.85,40.86,40.82,40.84,45000.0
2023-06-20 10:30:00,40.87,40.9,40.84,40.84,105000.0,40.87,40.9,40.84,40.84,105000.0
2023-06-20 10:35:00,40.82,40.82,40.82,40.82,10000.0,40.82,40.82,40.82,40.82,10000.0
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 10:45:00,40.84,40.84,40.84,40.84,0.0,40.84,40.84,40.84,40.84,0.0
2023-06-20 10:50:00,40.78,40.8,40.74,40.77,35000.0,40.78,40.8,40.74,40.77,35000.0
2023-06-20 10:55:00,40.8,40.82,40.8,40.82,35050.0,40.8,40.82,40.8,40.82,35050.0
2023-06-20 11:00:00,40.83,40.83,40.83,40.83,15050.0,40.83,40.83,40.83,40.83,15050.0
2023-06-20 11:05:00,40.83,40.83,40.8,40.8,50000.0,40.83,40.83,40.8,40.8,50000.0
2023-06-20 11:10:00,40.77,40.77,40.76,40.77,35700.0,40.77,40.77,40.76,40.77,35700.0
2023-06-20 11:15:00,40.77,40.77,40.77,40.77,5000.0,40.77,40.77,40.77,40.77,5000.0
2023-06-20 11:20:00,40.77,40.77,40.77,40.77,0.0,40.77,40.77,40.77,40.77,0.0
2023-06-20 11:25:00,40.8,40.83,40.8,40.83,45000.0,40.8,40.83,40.8,40.83,45000.0
2023-06-20 11:30:00,40.82,40.86,40.82,40.84,35000.0,40.82,40.86,40.82,40.84,35000.0
2023-06-20 11:35:00,40.9,40.97,40.9,40.97,73850.0,40.9,40.97,40.9,40.97,73850.0
2023-06-20 11:40:00,40.97,40.99,40.97,40.99,10000.0,40.97,40.99,40.97,40.99,10000.0
2023-06-20 11:45:00,41.0,41.0,40.97,40.97,46300.0,41.0,41.0,40.97,40.97,46300.0
2023-06-20 11:50:00,40.97,40.97,40.94,40.94,53350.0,40.97,40.97,40.94,40.94,53350.0
2023-06-20 11:55:00,40.9,40.9,40.9,40.9,15000.0,40.9,40.9,40.9,40.9,15000.0
2023-06-20 12:00:00,40.9,40.9,40.9,40.9,0.0,40.9,40.9,40.9,40.9,0.0
2023-06-20 12:05:00,40.94,40.94,40.93,40.94,5000.0,40.94,40.94,40.93,40.94,5000.0
2023-06-20 12:10:00,40.96,40.97,40.93,40.93,45000.0,40.96,40.97,40.93,40.93,45000.0
2023-06-20 12:15:00,40.92,40.96,40.92,40.95,27500.0,40.92,40.96,40.92,40.95,27500.0
2023-06-20 12:20:00,40.95,40.95,40.93,40.95,25000.0,40.95,40.95,40.93,40.95,25000.0
2023-06-20 12:25:00,40.96,40.97,40.94,40.95,39500.0,40.96,40.97,40.94,40.95,39500.0
2023-06-20 12:30:00,40.97,41.04,40.97,41.01,82050.0,40.97,41.04,40.97,41.01,82050.0
2023-06-20 12:35:00,41.04,41.04,41.04,41.04,112050.0,41.04,41.04,41.04,41.04,112050.0
2023-06-20 12:40:00,41.05,41.05,41.05,41.05,5000.0,41.05,41.05,41.05,41.05,5000.0
2023-06-20 12:45:00,41.07,41.07,41.07,41.07,9950.0,41.07,41.07,41.07,41.07,9950.0
2023-06-20 12:50:00,41.09,41.09,41.07,41.07,10000.0,41.09,41.09,41.07,41.07,10000.0
2023-06-20 12:55:00,41.03,41.03,41.03,41.03,10000.0,41.03,41.03,41.03,41.03,10000.0
2023-06-20 13:00:00,41.03,41.03,41.03,41.03,0.0,41.03,41.03,41.03,41.03,0.0
2023-06-20 13:05:00,41.04,41.07,41.02,41.07,35000.0,41.04,41.07,41.02,41.07,35000.0
2023-06-20 13:10:00,41.07,41.07,41.07,41.07,0.0,41.07,41.07,41.07,41.07,0.0
2023-06-20 13:15:00,41.1,41.1,41.1,41.1,10000.0,41.1,41.1,41.1,41.1,10000.0
2023-06-20 13:20:00,41.11,41.14,41.11,41.11,55000.0,41.11,41.14,41.11,41.11,55000.0
2023-06-20 13:25:00,41.11,41.11,41.11,41.11,5000.0,41.11,41.11,41.11,41.11,5000.0
2023-06-20 13:30:00,41.1,41.11,41.1,41.1,44500.0,41.1,41.11,41.1,41.1,44500.0
2023-06-20 13:35:00,41.06,41.06,41.06,41.06,10000.0,41.06,41.06,41.06,41.06,10000.0
2023-06-20 13:40:00,41.06,41.06,41.06,41.06,0.0,41.06,41.06,41.06,41.06,0.0
2023-06-20 13:45:00,41.05,41.05,41.05,41.05,7300.0,41.05,41.05,41.05,41.05,7300.0
2023-06-20 13:50:00,41.04,41.04,41.03,41.03,25000.0,41.04,41.04,41.03,41.03,25000.0
2023-06-20 13:55:00,41.0,41.03,41.0,41.03,10000.0,41.0,41.03,41.0,41.03,10000.0
2023-06-20 14:00:00,41.06,41.06,41.06,41.06,5000.0,41.06,41.06,41.06,41.06,5000.0
2023-06-20 14:05:00,41.07,41.07,41.05,41.05,10000.0,41.07,41.07,41.05,41.05,10000.0
2023-06-20 14:10:00,41.05,41.05,41.05,41.05,5000.0,41.05,41.05,41.05,41.05,5000.0
2023-06-20 14:15:00,41.06,41.07,41.05,41.07,35000.0,41.06,41.07,41.05,41.07,35000.0
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 14:25:00,41.06,41.06,41.06,41.06,0.0,41.06,41.06,41.06,41.06,0.0
2023-06-20 14:30:00,41.06,41.06,41.06,41.06,0.0,41.06,41.06,41.06,41.06,0.0
2023-06-20 14:35:00,41.01,41.01,41.0,41.0,20000.0,41.01,41.01,41.0,41.0,20000.0
2023-06-20 14:40:00,41.0,41.0,40.96,40.99,15000.0,41.0,41.0,40.96,40.99,15000.0
2023-06-20 14:45:00,41.01,41.01,40.99,41.0,81150.0,41.01,41.01,40.99,41.0,81150.0
2023-06-20 14:50:00,41.02,41.02,41.0,41.0,13950.0,41.02,41.02,41.0,41.0,13950.0
2023-06-20 14:55:00,41.06,41.06,41.06,41.06,10000.0,41.06,41.06,41.06,41.06,10000.0
2023-06-20 15:00:00,41.06,41.06,41.06,41.06,0.0,41.06,41.06,41.06,41.06,0.0
2023-06-20 15:05:00,41.03,41.03,41.0,41.0,40000.0,41.03,41.03,41.0,41.0,40000.0
2023-06-20 15:10:00,41.02,41.02,41.0,41.0,36750.0,41.02,41.02,41.0,41.0,36750.0
2023-06-20 15:15:00,41.02,41.02,41.0,41.0,53900.0,41.02,41.02,41.0,41.0,53900.0
2023-06-20 15:20:00,41.01,41.01,41.0,41.01,70000.0,41.01,41.01,41.0,41.01,70000.0
2023-06-20 15:25:00,41.01,41.02,41.01,41.02,133050.0,41.01,41.02,41.01,41.02,133050.0
2023-06-20 15:30:00,41.04,41.04,41.03,41.03,20000.0,41.04,41.04,41.03,41.03,20000.0
2023-06-20 15:35:00,41.01,41.03,41.01,41.03,100000.0,41.01,41.03,41.01,41.03,100000.0
2023-06-20 15:40:00,41.04,41.08,41.04,41.07,132850.0,41.04,41.08,41.04,41.07,132850.0
2023-06-20 15:45:00,41.09,41.11,41.07,41.11,45000.0,41.09,41.11,41.07,41.11,45000.0
2023-06-20 15:50:00,41.12,41.13,41.09,41.09,35800.0,41.12,41.13,41.09,41.09,35800.0
2023-06-20 15:55:00,41.06,41.06,40.97,41.01,142750.0,41.06,41.06,40.97,41.01,142750.0
2023-06-21 09:30:00,41.29,41.34,41.18,41.22,217450.0,41.29,41.34,41.18,41.22,217450.0
2023-06-21 09:35:00,41.33,41.37,41.28,41.37,43350.0,41.33,41.37,41.28,41.37,43350.0
2023-06-21 09:40:00,41.37,41.44,41.33,41.37,112900.0,41.37,41.44,41.33,41.37,112900.0
2023-06-21 09:45:00,41.42,41.55,41.41,41.52,207650.0,41.42,41.55,41.41,41.52,207650.0
2023-06-21 09:50:00,41.57,41.65,41.51,41.57,166700.0,41.57,41.65,41.51,41.57,166700.0
2023-06-21 09:55:00,41.59,41.69,41.59,41.64,89600.0,41.59,41.69,41.59,41.64,89600.0
2023-06-21 10:00:00,41.63,41.66,41.6,41.64,62050.0,41.63,41.66,41.6,41.64,62050.0
2023-06-21 10:05:00,41.67,41.69,41.6,41.65,78500.0,41.67,41.69,41.6,41.65,78500.0
2023-06-21 10:10:00,41.67,41.76,41.67,41.76,23250.0,41.67,41.76,41.67,41.76,23250.0
2023-06-21 10:15:00,41.78,41.85,41.73,41.73,105000.0,41.78,41.85,41.73,41.73,105000.0
2023-06-21 10:20:00,41.68,41.75,41.68,41.74,57150.0,41.68,41.75,41.68,41.74,57150.0
2023-06-21 10:25:00,41.72,41.78,41.68,41.68,98750.0,41.72,41.78,41.68,41.68,98750.0
2023-06-21 10:30:00,41.68,41.72,41.63,41.67,85000.0,41.68,41.72,41.63,41.67,85000.0
2023-06-21 10:35:00,41.66,41.69,41.51,41.51,249050.0,41.66,41.69,41.51,41.51,249050.0
2023-06-21 10:40:00,41.5,41.58,41.5,41.58,65550.0,41.5,41.58,41.5,41.58,65550.0
2023-06-21 10:45:00,41.61,41.61,41.55,41.56,60700.0,41.61,41.61,41.55,41.56,60700.0
2023-06-21 10:50:00,41.56,41.58,41.56,41.58,59250.0,41.56,41.58,41.56,41.58,59250.0
2023-06-21 10:55:00,41.54,41.54,41.42,41.43,58500.0,41.54,41.54,41.42,41.43,58500.0
2023-06-21 11:00:00,41.43,41.43,41.4,41.42,41600.0,41.43,41.43,41.4,41.42,41600.0
2023-06-21 11:05:00,41.39,41.45,41.31,41.34,57500.0,41.39,41.45,41.31,41.34,57500.0
2023-06-21 11:10:00,41.36,41.38,41.35,41.38,65600.0,41.36,41.38,41.35,41.38,65600.0
2023-06-21 11:15:00,41.38,41.39,41.32,41.32,65000.0,41.38,41.39,41.32,41.32,65000.0
2023-06-21 11:20:00,41.35,41.39,41.33,41.35,55000.0,41.35,41.39,41.33,41.35,55000.0
2023-06-21 11:25:00,41.35,41.44,41.32,41.41,156350.0,41.35,41.44,41.32,41.41,156350.0
2023-06-21 11:30:00,41.39,41.44,41.39,41.44,55950.0,41.39,41.44,41.39,41.44,55950.0
2023-06-21 11:35:00,41.44,41.53,41.44,41.5,70000.0,41.44,41.53,41.44,41.5,70000.0
2023-06-21 11:40:00,41.52,41.52,41.45,41.47,65000.0,41.52,41.52,41.45,41.47,65000.0
2023-06-21 11:45:00,41.46,41.46,41.38,41.44,48250.0,41.46,41.46,41.38,41.44,48250.0
2023-06-21 11:50:00,41.4,41.4,41.4,41.4,12050.0,41.4,41.4,41.4,41.4,12050.0
2023-06-21 11:55:00,41.39,41.43,41.39,41.43,24800.0,41.39,41.43,41.39,41.43,24800.0
2023-06-21 12:00:00,41.41,41.41,41.37,41.4,35100.0,41.41,41.41,41.37,41.4,35100.0
2023-06-21 12:05:00,41.4,41.41,41.38,41.39,74100.0,41.4,41.41,41.38,41.39,74100.0
2023-06-21 12:10:00,41.35,41.36,41.32,41.35,55000.0,41.35,41.36,41.32,41.35,55000.0
2023-06-21 12:15:00,41.33,41.42,41.33,41.42,45000.0,41.33,41.42,41.33,41.42,45000.0
2023-06-21 12:20:00,41.37,41.37,41.36,41.36,10000.0,41.37,41.37,41.36,41.36,10000.0
2023-06-21 12:25:00,41.36,41.36,41.34,41.34,10000.0,41.36,41.36,41.34,41.34,10000.0
2023-06-21 12:30:00,41.32,41.32,41.26,41.3,85000.0,41.32,41.32,41.26,41.3,85000.0
2023-06-21 12:35:00,41.25,41.32,41.23,41.27,115300.0,41.25,41.32,41.23,41.27,115300.0
2023-06-21 12:40:00,41.25,41.28,41.25,41.28,13150.0,41.25,41.28,41.25,41.28,13150.0
2023-06-21 12:45:00,41.28,41.31,41.27,41.3,50000.0,41.28,41.31,41.27,41.3,50000.0
2023-06-21 12:50:00,41.29,41.33,41.29,41.33,75000.0,41.29,41.33,41.29,41.33,75000.0
2023-06-21 12:55:00,41.33,41.33,41.28,41.28,20000.0,41.33,41.33,41.28,41.28,20000.0
2023-06-21 13:00:00,41.23,41.31,41.22,41.28,35000.0,41.23,41.31,41.22,41.28,35000.0
2023-06-21 13:05:00,41.28,41.32,41.28,41.32,15000.0,41.28,41.32,41.28,41.32,15000.0
2023-06-21 13:10:00,41.32,41.36,41.31,41.31,15000.0,41.32,41.36,41.31,41.31,15000.0
2023-06-21 13:15:00,41.34,41.34,41.31,41.33,55000.0,41.34,41.34,41.31,41.33,55000.0
2023-06-21 13:20:00,41.33,41.34,41.31,41.34,55000.0,41.33,41.34,41.31,41.34,55000.0
2023-06-21 13:25:00,41.34,41.36,41.34,41.34,50000.0,41.34,41.36,41.34,41.34,50000.0
2023-06-21 13:30:00,41.35,41.36,41.35,41.35,15000.0,41.35,41.36,41.35,41.35,15000.0
2023-06-21 13:35:00,41.38,41.38,41.35,41.36,86250.0,41.38,41.38,41.35,41.36,86250.0
2023-06-21 13:40:00,41.37,41.4,41.36,41.36,25000.0,41.37,41.4,41.36,41.36,25000.0
2023-06-21 13:45:00,41.4,41.4,41.37,41.37,45000.0,41.4,41.4,41.37,41.37,45000.0
2023-06-21 13:50:00,41.4,41.51,41.4,41.5,40000.0,41.4,41.51,41.4,41.5,40000.0
2023-06-21 13:55:00,41.5,41.5,41.5,41.5,5000.0,41.5,41.5,41.5,41.5,5000.0
2023-06-21 14:00:00,41.54,41.54,41.51,41.52,15000.0,41.54,41.54,41.51,41.52,15000.0
2023-06-21 14:05:00,41.53,41.56,41.5,41.5,45000.0,41.53,41.56,41.5,41.5,45000.0
2023-06-21 14:10:00,41.53,41.53,41.53,41.53,68450.0,41.53,41.53,41.53,41.53,68450.0
2023-06-21 14:15:00,41.55,41.58,41.55,41.55,22500.0,41.55,41.58,41.55,41.55,22500.0
2023-06-21 14:20:00,41.55,41.6,41.55,41.6,45000.0,41.55,41.6,41.55,41.6,45000.0
2023-06-21 14:25:00,41.6,41.62,41.57,41.62,55000.0,41.6,41.62,41.57,41.62,55000.0
2023-06-21 14:30:00,41.61,41.67,41.6,41.62,47500.0,41.61,41.67,41.6,41.62,47500.0
2023-06-21 14:35:00,41.62,41.64,41.58,41.58,84000.0,41.62,41.64,41.58,41.58,84000.0
2023-06-21 14:40:00,41.59,41.62,41.59,41.62,25000.0,41.59,41.62,41.59,41.62,25000.0
2023-06-21 14:45:00,41.62,41.62,41.61,41.61,45000.0,41.62,41.62,41.61,41.61,45000.0
2023-06-21 14:50:00,41.59,41.59,41.58,41.59,50000.0,41.59,41.59,41.58,41.59,50000.0
2023-06-21 14:55:00,41.59,41.59,41.59,41.59,31500.0,41.59,41.59,41.59,41.59,31500.0
2023-06-21 15:00:00,41.58,41.63,41.58,41.61,50000.0,41.58,41.63,41.58,41.61,50000.0
2023-06-21 15:05:00,41.56,41.6,41.56,41.6,42650.0,41.56,41.6,41.56,41.6,42650.0
2023-06-21 15:10:00,41.63,41.63,41.63,41.63,5000.0,41.63,41.63,41.63,41.63,5000.0
2023-06-21 15:15:00,41.66,41.66,41.63,41.63,50000.0,41.66,41.66,41.63,41.63,50000.0
2023-06-21 15:20:00,41.62,41.62,41.59,41.59,35000.0,41.62,41.62,41.59,41.59,35000.0
2023-06-21 15:25:00,41.6,41.6,41.6,41.6,30850.0,41.6,41.6,41.6,41.6,30850.0
2023-06-21 15:30:00,41.6,41.6,41.52,41.52,45000.0,41.6,41.6,41.52,41.52,45000.0
2023-06-21 15:35:00,41.51,41.52,41.4,41.42,71000.0,41.51,41.52,41.4,41.42,71000.0
2023-06-21 15:40:00,41.43,41.47,41.43,41.44,41250.0,41.43,41.47,41.43,41.44,41250.0
2023-06-21 15:45:00,41.47,41.53,41.47,41.5,93550.0,41.47,41.53,41.47,41.5,93550.0
2023-06-21 15:50:00,41.49,41.49,41.43,41.43,81900.0,41.49,41.49,41.43,41.43,81900.0
2023-06-21 15:55:00,41.42,41.49,41.37,41.49,511700.0,41.42,41.49,41.37,41.49,511700.0
2023-06-22 09:30:00,41.38,41.4,41.32,41.32,110000.0,41.38,41.4,41.32,41.32,110000.0
2023-06-22 09:35:00,41.21,41.23,41.21,41.22,196750.0,41.21,41.23,41.21,41.22,196750.0
2023-06-22 09:40:00,41.29,41.29,41.19,41.19,18950.0,41.29,41.29,41.19,41.19,18950.0
2023-06-22 09:45:00,41.27,41.32,41.26,41.26,26600.0,41.27,41.32,41.26,41.26,26600.0
2023-06-22 09:50:00,41.26,41.32,41.26,41.32,23250.0,41.26,41.32,41.26,41.32,23250.0
2023-06-22 09:55:00,41.32,41.36,41.3,41.3,47500.0,41.32,41.36,41.3,41.3,47500.0
2023-06-22 10:00:00,41.29,41.34,41.29,41.34,37500.0,41.29,41.34,41.29,41.34,37500.0
2023-06-22 10:05:00,41.34,41.36,41.3,41.36,54700.0,41.34,41.36,41.3,41.36,54700.0
2023-06-22 10:10:00,41.3,41.33,41.29,41.32,86800.0,41.3,41.33,41.29,41.32,86800.0
2023-06-22 10:15:00,41.27,41.3,41.24,41.3,106550.0,41.27,41.3,41.24,41.3,106550.0
2023-06-22 10:20:00,41.3,41.3,41.28,41.28,10000.0,41.3,41.3,41.28,41.28,10000.0
2023-06-22 10:25:00,41.29,41.29,41.29,41.29,5000.0,41.29,41.29,41.29,41.29,5000.0
2023-06-22 10:30:00,41.2,41.21,41.16,41.21,30000.0,41.2,41.21,41.16,41.21,30000.0
2023-06-22 10:35:00,41.22,41.22,41.21,41.21,30000.0,41.22,41.22,41.21,41.21,30000.0
2023-06-22 10:40:00,41.14,41.14,41.08,41.08,43100.0,41.14,41.14,41.08,41.08,43100.0
2023-06-22 10:45:00,41.08,41.17,41.08,41.16,25900.0,41.08,41.17,41.08,41.16,25900.0
2023-06-22 10:50:00,41.2,41.3,41.2,41.29,35000.0,41.2,41.3,41.2,41.29,35000.0
2023-06-22 10:55:00,41.31,41.31,41.31,41.31,5000.0,41.31,41.31,41.31,41.31,5000.0
2023-06-22 11:00:00,41.35,41.36,41.35,41.36,20000.0,41.35,41.36,41.35,41.36,20000.0
2023-06-22 11:05:00,41.37,41.37,41.37,41.37,10000.0,41.37,41.37,41.37,41.37,10000.0
2023-06-22 11:10:00,41.4,41.4,41.32,41.32,51050.0,41.4,41.4,41.32,41.32,51050.0
2023-06-22 11:15:00,41.35,41.37,41.32,41.32,50000.0,41.35,41.37,41.32,41.32,50000.0
2023-06-22 11:20:00,41.37,41.37,41.34,41.34,25000.0,41.37,41.37,41.34,41.34,25000.0
2023-06-22 11:25:00,41.31,41.34,41.31,41.32,55000.0,41.31,41.34,41.31,41.32,55000.0
2023-06-22 11:30:00,41.29,41.29,41.29,41.29,5000.0,41.29,41.29,41.29,41.29,5000.0
2023-06-22 11:35:00,41.32,41.32,41.26,41.32,60000.0,41.32,41.32,41.26,41.32,60000.0
2023-06-22 11:40:00,41.32,41.32,41.32,41.32,0.0,41.32,41.32,41.32,41.32,0.0
2023-06-22 11:45:00,41.26,41.26,41.26,41.26,20000.0,41.26,41.26,41.26,41.26,20000.0
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 11:55:00,41.15,41.15,41.15,41.15,0.0,41.15,41.15,41.15,41.15,0.0
2023-06-22 12:00:00,41.1,41.1,41.06,41.08,61650.0,41.1,41.1,41.06,41.08,61650.0
2023-06-22 12:05:00,41.06,41.06,40.98,40.98,51050.0,41.06,41.06,40.98,40.98,51050.0
2023-06-22 12:10:00,40.99,41.0,40.99,41.0,20000.0,40.99,41.0,40.99,41.0,20000.0
2023-06-22 12:15:00,40.98,41.02,40.98,41.02,15350.0,40.98,41.02,40.98,41.02,15350.0
2023-06-22 12:20:00,41.03,41.05,41.03,41.05,20850.0,41.03,41.05,41.03,41.05,20850.0
2023-06-22 12:25:00,41.04,41.08,41.03,41.08,15000.0,41.04,41.08,41.03,41.08,15000.0
2023-06-22 12:30:00,41.04,41.04,40.99,40.99,50100.0,41.04,41.04,40.99,40.99,50100.0
2023-06-22 12:35:00,41.02,41.05,41.01,41.02,30000.0,41.02,41.05,41.01,41.02,30000.0
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 12:45:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
2023-06-22 12:50:00,40.96,40.97,40.85,40.85,64850.0,40.96,40.97,40.85,40.85,64850.0
2023-06-22 12:55:00,40.87,40.91,40.87,40.91,10000.0,40.87,40.91,40.87,40.91,10000.0
2023-06-22 13:00:00,40.82,40.82,40.82,40.82,6100.0,40.82,40.82,40.82,40.82,6100.0
2023-06-22 13:05:00,40.83,40.88,40.83,40.87,22500.0,40.83,40.88,40.83,40.87,22500.0
2023-06-22 13:10:00,40.89,40.89,40.83,40.86,36650.0,40.89,40.89,40.83,40.86,36650.0
2023-06-22 13:15:00,40.87,40.87,40.87,40.87,5000.0,40.87,40.87,40.87,40.87,5000.0
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 13:25:00,40.83,40.83,40.83,40.83,0.0,40.83,40.83,40.83,40.83,0.0
2023-06-22 13:30:00,40.85,40.85,40.83,40.84,25000.0,40.85,40.85,40.83,40.84,25000.0
2023-06-22 13:35:00,40.85,40.9,40.85,40.9,30000.0,40.85,40.9,40.85,40.9,30000.0
2023-06-22 13:40:00,40.9,40.94,40.9,40.94,45000.0,40.9,40.94,40.9,40.94,45000.0
2023-06-22 13:45:00,40.94,40.94,40.94,40.94,5000.0,40.94,40.94,40.94,40.94,5000.0
2023-06-22 13:50:00,40.95,40.95,40.94,40.94,55000.0,40.95,40.95,40.94,40.94,55000.0
2023-06-22 13:55:00,40.98,40.98,40.98,40.98,5000.0,40.98,40.98,40.98,40.98,5000.0
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 14:05:00,40.98,40.98,40.98,40.98,0.0,40.98,40.98,40.98,40.98,0.0
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 14:15:00,41.02,41.02,41.02,41.02,0.0,41.02,41.02,41.02,41.02,0.0
2023-06-22 14:20:00,41.02,41.02,41.02,41.02,0.0,41.02,41.02,41.02,41.02,0.0
2023-06-22 14:25:00,41.03,41.04,41.0,41.01,40000.0,41.03,41.04,41.0,41.01,40000.0
2023-06-22 14:30:00,41.05,41.05,41.04,41.04,17500.0,41.05,41.05,41.04,41.04,17500.0
2023-06-22 14:35:00,41.01,41.04,41.0,41.04,15000.0,41.01,41.04,41.0,41.04,15000.0
2023-06-22 14:40:00,41.04,41.04,41.04,41.04,0.0,41.04,41.04,41.04,41.04,0.0
2023-06-22 14:45:00,41.02,41.02,41.0,41.0,10000.0,41.02,41.02,41.0,41.0,10000.0
2023-06-22 14:50:00,40.97,40.99,40.97,40.97,22200.0,40.97,40.99,40.97,40.97,22200.0
2023-06-22 14:55:00,40.99,41.0,40.98,40.99,33450.0,40.99,41.0,40.98,40.99,33450.0
2023-06-22 15:00:00,40.94,40.96,40.94,40.96,30050.0,40.94,40.96,40.94,40.96,30050.0
2023-06-22 15:05:00,40.98,41.0,40.98,41.0,40000.0,40.98,41.0,40.98,41.0,40000.0
2023-06-22 15:10:00,41.0,41.0,41.0,41.0,0.0,41.0,41.0,41.0,41.0,0.0
2023-06-22 15:15:00,40.95,40.98,40.95,40.96,15000.0,40.95,40.98,40.95,40.96,15000.0
2023-06-22 15:20:00,40.94,40.94,40.91,40.91,40000.0,40.94,40.94,40.91,40.91,40000.0
2023-06-22 15:25:00,40.92,40.93,40.91,40.91,75000.0,40.92,40.93,40.91,40.91,75000.0
2023-06-22 15:30:00,40.89,40.89,40.86,40.86,35000.0,40.89,40.89,40.86,40.86,35000.0
2023-06-22 15:35:00,40.88,40.93,40.86,40.92,75000.0,40.88,40.93,40.86,40.92,75000.0
2023-06-22 15:40:00,40.93,40.93,40.92,40.92,16400.0,40.93,40.93,40.92,40.92,16400.0
2023-06-22 15:45:00,40.9,40.96,40.9,40.91,95850.0,40.9,40.96,40.9,40.91,95850.0
2023-06-22 15:50:00,40.92,40.93,40.88,40.93,72850.0,40.92,40.93,40.88,40.93,72850.0
2023-06-22 15:55:00,40.89,41.01,40.89,40.99,261750.0,40.89,41.01,40.89,40.99,261750.0
2023-06-23 09:30:00,40.75,41.03,40.74,40.99,218250.0,40.75,41.03,40.74,40.99,218250.0
2023-06-23 09:35:00,41.03,41.03,40.93,41.01,61250.0,41.03,41.03,40.93,41.01,61250.0
2023-06-23 09:40:00,41.01,41.1,41.01,41.1,45000.0,41.01,41.1,41.01,41.1,45000.0
2023-06-23 09:45:00,40.97,41.02,40.86,40.86,35000.0,40.97,41.02,40.86,40.86,35000.0
2023-06-23 09:50:00,41.0,41.0,40.85,40.9,35000.0,41.0,41.0,40.85,40.9,35000.0
2023-06-23 09:55:00,40.95,40.99,40.91,40.97,157450.0,40.95,40.99,40.91,40.97,157450.0
2023-06-23 10:00:00,40.92,41.03,40.92,41.03,135550.0,40.92,41.03,40.92,41.03,135550.0
2023-06-23 10:05:00,40.99,41.08,40.99,41.08,80000.0,40.99,41.08,40.99,41.08,80000.0
2023-06-23 10:10:00,41.13,41.18,41.07,41.07,101100.0,41.13,41.18,41.07,41.07,101100.0
2023-06-23 10:15:00,41.05,41.17,41.05,41.11,25000.0,41.05,41.17,41.05,41.11,25000.0
2023-06-23 10:20:00,41.07,41.07,40.92,40.96,50000.0,41.07,41.07,40.92,40.96,50000.0
2023-06-23 10:25:00,40.95,40.98,40.91,40.93,96650.0,40.95,40.98,40.91,40.93,96650.0
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 10:35:00,40.95,40.95,40.95,40.95,0.0,40.95,40.95,40.95,40.95,0.0
2023-06-23 10:40:00,41.02,41.07,41.0,41.0,20000.0,41.02,41.07,41.0,41.0,20000.0
2023-06-23 10:45:00,41.04,41.04,40.93,40.96,20000.0,41.04,41.04,40.93,40.96,20000.0
2023-06-23 10:50:00,40.99,41.0,40.99,41.0,20700.0,40.99,41.0,40.99,41.0,20700.0
2023-06-23 10:55:00,40.94,40.94,40.94,40.94,26300.0,40.94,40.94,40.94,40.94,26300.0
2023-06-23 11:00:00,41.01,41.05,41.01,41.05,30000.0,41.01,41.05,41.01,41.05,30000.0
2023-06-23 11:05:00,41.01,41.02,41.01,41.01,75000.0,41.01,41.02,41.01,41.01,75000.0
2023-06-23 11:10:00,41.05,41.05,40.99,41.02,145550.0,41.05,41.05,40.99,41.02,145550.0
2023-06-23 11:15:00,41.02,41.02,40.98,40.98,15000.0,41.02,41.02,40.98,40.98,15000.0
2023-06-23 11:20:00,41.05,41.05,41.05,41.05,47500.0,41.05,41.05,41.05,41.05,47500.0
2023-06-23 11:25:00,41.04,41.04,40.97,40.97,20000.0,41.04,41.04,40.97,40.97,20000.0
2023-06-23 11:30:00,40.93,40.93,40.93,40.93,10250.0,40.93,40.93,40.93,40.93,10250.0
2023-06-23 11:35:00,40.96,40.98,40.92,40.92,50000.0,40.96,40.98,40.92,40.92,50000.0
2023-06-23 11:40:00,40.91,40.91,40.91,40.91,10000.0,40.91,40.91,40.91,40.91,10000.0
2023-06-23 11:45:00,40.89,40.92,40.89,40.91,25000.0,40.89,40.92,40.89,40.91,25000.0
2023-06-23 11:50:00,40.91,40.91,40.91,40.91,10000.0,40.91,40.91,40.91,40.91,10000.0
2023-06-23 11:55:00,40.92,40.92,40.91,40.92,25000.0,40.92,40.92,40.91,40.92,25000.0
2023-06-23 12:00:00,40.91,40.99,40.91,40.99,35000.0,40.91,40.99,40.91,40.99,35000.0
2023-06-23 12:05:00,40.95,40.99,40.95,40.99,50000.0,40.95,40.99,40.95,40.99,50000.0
2023-06-23 12:10:00,41.02,41.02,40.99,41.02,30000.0,41.02,41.02,40.99,41.02,30000.0
2023-06-23 12:15:00,41.02,41.13,41.02,41.13,21750.0,41.02,41.13,41.02,41.13,21750.0
2023-06-23 12:20:00,41.12,41.12,41.07,41.07,18300.0,41.12,41.12,41.07,41.07,18300.0
2023-06-23 12:25:00,41.07,41.07,41.07,41.07,5000.0,41.07,41.07,41.07,41.07,5000.0
2023-06-23 12:30:00,41.13,41.13,41.09,41.09,15000.0,41.13,41.13,41.09,41.09,15000.0
2023-06-23 12:35:00,41.07,41.09,41.07,41.07,55000.0,41.07,41.09,41.07,41.07,55000.0
2023-06-23 12:40:00,41.07,41.07,41.07,41.07,0.0,41.07,41.07,41.07,41.07,0.0
2023-06-23 12:45:00,41.0,41.03,40.99,41.0,70000.0,41.0,41.03,40.99,41.0,70000.0
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 12:55:00,41.02,41.02,41.02,41.02,0.0,41.02,41.02,41.02,41.02,0.0
2023-06-23 13:00:00,40.94,40.99,40.94,40.96,102600.0,40.94,40.99,40.94,40.96,102600.0
2023-06-23 13:05:00,40.97,41.0,40.96,41.0,119550.0,40.97,41.0,40.96,41.0,119550.0
2023-06-23 13:10:00,41.0,41.0,40.98,40.99,55000.0,41.0,41.0,40.98,40.99,55000.0
2023-06-23 13:15:00,40.97,40.99,40.97,40.98,75000.0,40.97,40.99,40.97,40.98,75000.0
2023-06-23 13:20:00,40.95,41.0,40.95,40.96,25000.0,40.95,41.0,40.95,40.96,25000.0
2023-06-23 13:25:00,40.95,40.96,40.91,40.96,45000.0,40.95,40.96,40.91,40.96,45000.0
2023-06-23 13:30:00,40.98,40.98,40.98,40.98,5000.0,40.98,40.98,40.98,40.98,5000.0
2023-06-23 13:35:00,40.97,41.01,40.97,40.99,51200.0,40.97,41.01,40.97,40.99,51200.0
2023-06-23 13:40:00,41.0,41.0,40.97,40.97,15750.0,41.0,41.0,40.97,40.97,15750.0
2023-06-23 13:45:00,40.97,40.97,40.97,40.97,25000.0,40.97,40.97,40.97,40.97,25000.0
2023-06-23 13:50:00,41.03,41.03,41.03,41.03,15000.0,41.03,41.03,41.03,41.03,15000.0
2023-06-23 13:55:00,41.03,41.03,41.03,41.03,15000.0,41.03,41.03,41.03,41.03,15000.0
2023-06-23 14:00:00,41.01,41.04,41.01,41.04,10000.0,41.01,41.04,41.01,41.04,10000.0
2023-06-23 14:05:00,41.02,41.02,41.0,41.01,22500.0,41.02,41.02,41.0,41.01,22500.0
2023-06-23 14:10:00,41.01,41.01,40.94,40.94,50150.0,41.01,41.01,40.94,40.94,50150.0
2023-06-23 14:15:00,40.94,40.95,40.94,40.95,15000.0,40.94,40.95,40.94,40.95,15000.0
2023-06-23 14:20:00,40.92,40.94,40.92,40.94,20000.0,40.92,40.94,40.92,40.94,20000.0
2023-06-23 14:25:00,40.92,40.92,40.89,40.9,40000.0,40.92,40.92,40.89,40.9,40000.0
2023-06-23 14:30:00,40.92,40.94,40.9,40.94,59150.0,40.92,40.94,40.9,40.94,59150.0
2023-06-23 14:35:00,40.85,40.85,40.85,40.85,5000.0,40.85,40.85,40.85,40.85,5000.0
2023-06-23 14:40:00,40.85,40.88,40.82,40.87,120850.0,40.85,40.88,40.82,40.87,120850.0
2023-06-23 14:45:00,40.84,40.84,40.84,40.84,15000.0,40.84,40.84,40.84,40.84,15000.0
2023-06-23 14:50:00,40.83,40.83,40.82,40.82,10000.0,40.83,40.83,40.82,40.82,10000.0
2023-06-23 14:55:00,40.82,40.83,40.82,40.82,25000.0,40.82,40.83,40.82,40.82,25000.0
2023-06-23 15:00:00,40.84,40.92,40.82,40.92,80100.0,40.84,40.92,40.82,40.92,80100.0
2023-06-23 15:05:00,40.86,40.86,40.86,40.86,5000.0,40.86,40.86,40.86,40.86,5000.0
2023-06-23 15:10:00,40.83,40.86,40.82,40.84,50000.0,40.83,40.86,40.82,40.84,50000.0
2023-06-23 15:15:00,40.82,40.88,40.81,40.88,58850.0,40.82,40.88,40.81,40.88,58850.0
2023-06-23 15:20:00,40.9,40.91,40.9,40.9,45000.0,40.9,40.91,40.9,40.9,45000.0
2023-06-23 15:25:00,40.9,40.9,40.84,40.86,110500.0,40.9,40.9,40.84,40.86,110500.0
2023-06-23 15:30:00,40.86,40.89,40.83,40.83,70400.0,40.86,40.89,40.83,40.83,70400.0
2023-06-23 15:35:00,40.81,40.84,40.8,40.82,149450.0,40.81,40.84,40.8,40.82,149450.0
2023-06-23 15:40:00,40.8,40.81,40.8,40.8,130000.0,40.8,40.81,40.8,40.8,130000.0
2023-06-23 15:45:00,40.82,40.91,40.8,40.9,175000.0,40.82,40.91,40.8,40.9,175000.0
2023-06-23 15:50:00,40.93,40.97,40.88,40.95,158950.0,40.93,40.97,40.88,40.95,158950.0
2023-06-23 15:55:00,40.95,40.95,40.86,40.9,340900.0,40.95,40.95,40.86,40.9,340900.0
2023-06-26 09:30:00,40.9,41.08,40.85,40.85,141950.0,40.9,41.08,40.85,40.85,141950.0
2023-06-26 09:35:00,40.93,40.93,40.85,40.85,25000.0,40.93,40.93,40.85,40.85,25000.0
2023-06-26 09:40:00,40.81,40.94,40.81,40.9,47500.0,40.81,40.94,40.81,40.9,47500.0
2023-06-26 09:45:00,40.86,40.86,40.86,40.86,5000.0,40.86,40.86,40.86,40.86,5000.0
2023-06-26 09:50:00,40.91,40.91,40.91,40.91,5000.0,40.91,40.91,40.91,40.91,5000.0
2023-06-26 09:55:00,40.99,41.01,40.97,40.99,45000.0,40.99,41.01,40.97,40.99,45000.0
2023-06-26 10:00:00,40.98,41.03,40.97,40.97,60000.0,40.98,41.03,40.97,40.97,60000.0
2023-06-26 10:05:00,41.01,41.01,40.97,40.97,17500.0,41.01,41.01,40.97,40.97,17500.0
2023-06-26 10:10:00,40.99,40.99,40.91,40.95,20000.0,40.99,40.99,40.91,40.95,20000.0
2023-06-26 10:15:00,40.95,40.95,40.91,40.91,40250.0,40.95,40.95,40.91,40.91,40250.0
2023-06-26 10:20:00,40.88,40.88,40.85,40.85,20900.0,40.88,40.88,40.85,40.85,20900.0
2023-06-26 10:25:00,40.88,40.88,40.8,40.86,20000.0,40.88,40.88,40.8,40.86,20000.0
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 10:35:00,40.88,40.88,40.88,40.88,0.0,40.88,40.88,40.88,40.88,0.0
2023-06-26 10:40:00,40.88,40.88,40.88,40.88,5000.0,40.88,40.88,40.88,40.88,5000.0
2023-06-26 10:45:00,40.85,40.86,40.85,40.86,30000.0,40.85,40.86,40.85,40.86,30000.0
2023-06-26 10:50:00,40.82,40.85,40.75,40.79,219350.0,40.82,40.85,40.75,40.79,219350.0
2023-06-26 10:55:00,40.8,40.83,40.79,40.8,75000.0,40.8,40.83,40.79,40.8,75000.0
2023-06-26 11:00:00,40.81,40.81,40.66,40.7,171500.0,40.81,40.81,40.66,40.7,171500.0
2023-06-26 11:05:00,40.67,40.72,40.67,40.67,113200.0,40.67,40.72,40.67,40.67,113200.0
2023-06-26 11:10:00,40.71,40.71,40.67,40.68,10000.0,40.71,40.71,40.67,40.68,10000.0
2023-06-26 11:15:00,40.7,40.71,40.67,40.68,98350.0,40.7,40.71,40.67,40.68,98350.0
2023-06-26 11:20:00,40.64,40.64,40.63,40.63,15500.0,40.64,40.64,40.63,40.63,15500.0
2023-06-26 11:25:00,40.63,40.63,40.63,40.63,5000.0,40.63,40.63,40.63,40.63,5000.0
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 11:35:00,40.72,40.72,40.72,40.72,0.0,40.72,40.72,40.72,40.72,0.0
2023-06-26 11:40:00,40.63,40.63,40.56,40.61,29800.0,40.63,40.63,40.56,40.61,29800.0
2023-06-26 11:45:00,40.64,40.64,40.64,40.64,10000.0,40.64,40.64,40.64,40.64,10000.0
2023-06-26 11:50:00,40.64,40.64,40.64,40.64,0.0,40.64,40.64,40.64,40.64,0.0
2023-06-26 11:55:00,40.69,40.69,40.69,40.69,5000.0,40.69,40.69,40.69,40.69,5000.0
2023-06-26 12:00:00,40.69,40.69,40.69,40.69,0.0,40.69,40.69,40.69,40.69,0.0
2023-06-26 12:05:00,40.62,40.63,40.56,40.61,40550.0,40.62,40.63,40.56,40.61,40550.0
2023-06-26 12:10:00,40.56,40.61,40.56,40.61,15000.0,40.56,40.61,40.56,40.61,15000.0
2023-06-26 12:15:00,40.61,40.62,40.61,40.62,10000.0,40.61,40.62,40.61,40.62,10000.0
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 12:25:00,40.62,40.62,40.62,40.62,0.0,40.62,40.62,40.62,40.62,0.0
2023-06-26 12:30:00,40.62,40.62,40.62,40.62,0.0,40.62,40.62,40.62,40.62,0.0
2023-06-26 12:35:00,40.6,40.6,40.58,40.58,55000.0,40.6,40.6,40.58,40.58,55000.0
2023-06-26 12:40:00,40.58,40.58,40.5,40.52,90450.0,40.58,40.58,40.5,40.52,90450.0
2023-06-26 12:45:00,40.52,40.52,40.52,40.52,12400.0,40.52,40.52,40.52,40.52,12400.0
2023-06-26 12:50:00,40.57,40.6,40.57,40.6,15000.0,40.57,40.6,40.57,40.6,15000.0
2023-06-26 12:55:00,40.6,40.6,40.6,40.6,10000.0,40.6,40.6,40.6,40.6,10000.0
2023-06-26 13:00:00,40.63,40.63,40.61,40.61,20000.0,40.63,40.63,40.61,40.61,20000.0
2023-06-26 13:05:00,40.58,40.61,40.56,40.61,25000.0,40.58,40.61,40.56,40.61,25000.0
2023-06-26 13:10:00,40.58,40.6,40.58,40.58,29250.0,40.58,40.6,40.58,40.58,29250.0
2023-06-26 13:15:00,40.58,40.58,40.58,40.58,5000.0,40.58,40.58,40.58,40.58,5000.0
2023-06-26 13:20:00,40.57,40.57,40.57,40.57,5000.0,40.57,40.57,40.57,40.57,5000.0
2023-06-26 13:25:00,40.54,40.57,40.51,40.56,60000.0,40.54,40.57,40.51,40.56,60000.0
2023-06-26 13:30:00,40.56,40.58,40.56,40.56,40350.0,40.56,40.58,40.56,40.56,40350.0
2023-06-26 13:35:00,40.55,40.55,40.53,40.53,15000.0,40.55,40.55,40.53,40.53,15000.0
2023-06-26 13:40:00,40.5,40.5,40.5,40.5,10000.0,40.5,40.5,40.5,40.5,10000.0
2023-06-26 13:45:00,40.5,40.5,40.5,40.5,5000.0,40.5,40.5,40.5,40.5,5000.0
2023-06-26 13:50:00,40.52,40.52,40.52,40.52,10000.0,40.52,40.52,40.52,40.52,10000.0
2023-06-26 13:55:00,40.52,40.56,40.52,40.56,22850.0,40.52,40.56,40.52,40.56,22850.0
2023-06-26 14:00:00,40.53,40.54,40.53,40.54,21400.0,40.53,40.54,40.53,40.54,21400.0
2023-06-26 14:05:00,40.54,40.54,40.54,40.54,5000.0,40.54,40.54,40.54,40.54,5000.0
2023-06-26 14:10:00,40.55,40.59,40.55,40.58,57450.0,40.55,40.59,40.55,40.58,57450.0
2023-06-26 14:15:00,40.6,40.6,40.6,40.6,5000.0,40.6,40.6,40.6,40.6,5000.0
2023-06-26 14:20:00,40.6,40.6,40.6,40.6,0.0,40.6,40.6,40.6,40.6,0.0
2023-06-26 14:25:00,40.6,40.62,40.6,40.61,45000.0,40.6,40.62,40.6,40.61,45000.0
2023-06-26 14:30:00,40.62,40.67,40.62,40.65,25000.0,40.62,40.67,40.62,40.65,25000.0
2023-06-26 14:35:00,40.62,40.62,40.62,40.62,40550.0,40.62,40.62,40.62,40.62,40550.0
2023-06-26 14:40:00,40.65,40.68,40.65,40.66,25250.0,40.65,40.68,40.65,40.66,25250.0
2023-06-26 14:45:00,40.67,40.76,40.67,40.76,36100.0,40.67,40.76,40.67,40.76,36100.0
2023-06-26 14:50:00,40.75,40.75,40.72,40.75,25000.0,40.75,40.75,40.72,40.75,25000.0
2023-06-26 14:55:00,40.76,40.76,40.71,40.73,23950.0,40.76,40.76,40.71,40.73,23950.0
2023-06-26 15:00:00,40.71,40.72,40.71,40.72,10000.0,40.71,40.72,40.71,40.72,10000.0
2023-06-26 15:05:00,40.7,40.71,40.69,40.69,30000.0,40.7,40.71,40.69,40.69,30000.0
2023-06-26 15:10:00,40.68,40.68,40.68,40.68,25000.0,40.68,40.68,40.68,40.68,25000.0
2023-06-26 15:15:00,40.66,40.68,40.65,40.67,71050.0,40.66,40.68,40.65,40.67,71050.0
2023-06-26 15:20:00,40.67,40.68,40.65,40.66,63200.0,40.67,40.68,40.65,40.66,63200.0
2023-06-26 15:25:00,40.67,40.72,40.67,40.7,130750.0,40.67,40.72,40.67,40.7,130750.0
2023-06-26 15:30:00,40.71,40.72,40.69,40.7,130000.0,40.71,40.72,40.69,40.7,130000.0
2023-06-26 15:35:00,40.68,40.73,40.68,40.73,25000.0,40.68,40.73,40.68,40.73,25000.0
2023-06-26 15:40:00,40.76,40.78,40.76,40.78,90550.0,40.76,40.78,40.76,40.78,90550.0
2023-06-26 15:45:00,40.78,40.78,40.66,40.69,131100.0,40.78,40.78,40.66,40.69,131100.0
2023-06-26 15:50:00,40.67,40.71,40.67,40.69,244150.0,40.67,40.71,40.67,40.69,244150.0
2023-06-26 15:55:00,40.71,40.73,40.63,40.66,238800.0,40.71,40.73,40.63,40.66,238800.0
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 09:35:00,40.86,40.86,40.86,40.86,0.0,40.86,40.86,40.86,40.86,0.0
2023-06-27 09:40:00,40.88,40.88,40.81,40.81,53550.0,40.88,40.88,40.81,40.81,53550.0
2023-06-27 09:45:00,40.8,40.86,40.8,40.86,25000.0,40.8,40.86,40.8,40.86,25000.0
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 09:55:00,40.78,40.78,40.78,40.78,0.0,40.78,40.78,40.78,40.78,0.0
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 10:05:00,40.8,40.8,40.8,40.8,0.0,40.8,40.8,40.8,40.8,0.0
2023-06-27 10:10:00,40.84,40.84,40.81,40.81,12500.0,40.84,40.84,40.81,40.81,12500.0
2023-06-27 10:15:00,40.85,40.85,40.82,40.82,10250.0,40.85,40.85,40.82,40.82,10250.0
2023-06-27 10:20:00,40.82,40.82,40.82,40.82,0.0,40.82,40.82,40.82,40.82,0.0
2023-06-27 10:25:00,40.8,40.82,40.8,40.81,15750.0,40.8,40.82,40.8,40.81,15750.0
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 10:35:00,40.8,40.8,40.8,40.8,0.0,40.8,40.8,40.8,40.8,0.0
2023-06-27 10:40:00,40.76,40.76,40.74,40.75,20050.0,40.76,40.76,40.74,40.75,20050.0
2023-06-27 10:45:00,40.75,40.75,40.66,40.7,21900.0,40.75,40.75,40.66,40.7,21900.0
2023-06-27 10:50:00,40.71,40.74,40.67,40.7,61800.0,40.71,40.74,40.67,40.7,61800.0
2023-06-27 10:55:00,40.74,40.75,40.74,40.75,30000.0,40.74,40.75,40.74,40.75,30000.0
2023-06-27 11:00:00,40.78,40.81,40.69,40.69,50050.0,40.78,40.81,40.69,40.69,50050.0
2023-06-27 11:05:00,40.74,40.74,40.71,40.73,39450.0,40.74,40.74,40.71,40.73,39450.0
2023-06-27 11:10:00,40.72,40.78,40.72,40.78,50000.0,40.72,40.78,40.72,40.78,50000.0
2023-06-27 11:15:00,40.85,40.85,40.82,40.82,25050.0,40.85,40.85,40.82,40.82,25050.0
2023-06-27 11:20:00,40.82,40.82,40.82,40.82,0.0,40.82,40.82,40.82,40.82,0.0
2023-06-27 11:25:00,40.75,40.79,40.75,40.79,10000.0,40.75,40.79,40.75,40.79,10000.0
2023-06-27 11:30:00,40.79,40.79,40.79,40.79,0.0,40.79,40.79,40.79,40.79,0.0
2023-06-27 11:35:00,40.79,40.79,40.79,40.79,5000.0,40.79,40.79,40.79,40.79,5000.0
2023-06-27 11:40:00,40.82,40.87,40.82,40.87,25000.0,40.82,40.87,40.82,40.87,25000.0
2023-06-27 11:45:00,40.85,40.88,40.85,40.88,10000.0,40.85,40.88,40.85,40.88,10000.0
2023-06-27 11:50:00,40.9,40.92,40.9,40.92,20000.0,40.9,40.92,40.9,40.92,20000.0
2023-06-27 11:55:00,40.98,40.98,40.97,40.97,20000.0,40.98,40.98,40.97,40.97,20000.0
2023-06-27 12:00:00,40.97,40.97,40.97,40.97,5000.0,40.97,40.97,40.97,40.97,5000.0
2023-06-27 12:05:00,40.96,40.96,40.96,40.96,5000.0,40.96,40.96,40.96,40.96,5000.0
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 12:15:00,40.99,40.99,40.99,40.99,0.0,40.99,40.99,40.99,40.99,0.0
2023-06-27 12:20:00,40.99,41.05,40.99,41.05,57450.0,40.99,41.05,40.99,41.05,57450.0
2023-06-27 12:25:00,41.02,41.02,41.02,41.02,5000.0,41.02,41.02,41.02,41.02,5000.0
2023-06-27 12:30:00,41.05,41.05,41.05,41.05,64000.0,41.05,41.05,41.05,41.05,64000.0
2023-06-27 12:35:00,41.07,41.07,41.07,41.07,5000.0,41.07,41.07,41.07,41.07,5000.0
2023-06-27 12:40:00,41.07,41.07,41.06,41.06,139950.0,41.07,41.07,41.06,41.06,139950.0
2023-06-27 12:45:00,41.09,41.14,41.09,41.13,102400.0,41.09,41.14,41.09,41.13,102400.0
2023-06-27 12:50:00,41.14,41.18,41.14,41.15,55000.0,41.14,41.18,41.14,41.15,55000.0
2023-06-27 12:55:00,41.14,41.14,41.14,41.14,15000.0,41.14,41.14,41.14,41.14,15000.0
2023-06-27 13:00:00,41.12,41.12,41.12,41.12,25000.0,41.12,41.12,41.12,41.12,25000.0
2023-06-27 13:05:00,41.11,41.11,41.11,41.11,5000.0,41.11,41.11,41.11,41.11,5000.0
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 13:15:00,41.09,41.09,41.09,41.09,0.0,41.09,41.09,41.09,41.09,0.0
2023-06-27 13:20:00,41.12,41.12,41.12,41.12,5000.0,41.12,41.12,41.12,41.12,5000.0
2023-06-27 13:25:00,41.08,41.08,41.08,41.08,5000.0,41.08,41.08,41.08,41.08,5000.0
2023-06-27 13:30:00,41.1,41.12,41.1,41.12,16500.0,41.1,41.12,41.1,41.12,16500.0
2023-06-27 13:35:00,41.12,41.12,41.08,41.09,51700.0,41.12,41.12,41.08,41.09,51700.0
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 13:45:00,41.13,41.13,41.13,41.13,0.0,41.13,41.13,41.13,41.13,0.0
2023-06-27 13:50:00,41.13,41.18,41.13,41.16,15000.0,41.13,41.18,41.13,41.16,15000.0
2023-06-27 13:55:00,41.13,41.2,41.13,41.2,35050.0,41.13,41.2,41.13,41.2,35050.0
2023-06-27 14:00:00,41.23,41.23,41.23,41.23,19500.0,41.23,41.23,41.23,41.23,19500.0
2023-06-27 14:05:00,41.16,41.18,41.15,41.15,25000.0,41.16,41.18,41.15,41.15,25000.0
2023-06-27 14:10:00,41.15,41.15,41.13,41.14,10850.0,41.15,41.15,41.13,41.14,10850.0
2023-06-27 14:15:00,41.09,41.17,41.08,41.16,42350.0,41.09,41.17,41.08,41.16,42350.0
2023-06-27 14:20:00,41.16,41.16,41.16,41.16,0.0,41.16,41.16,41.16,41.16,0.0
2023-06-27 14:25:00,41.18,41.23,41.18,41.23,30500.0,41.18,41.23,41.18,41.23,30500.0
2023-06-27 14:30:00,41.21,41.21,41.15,41.19,50000.0,41.21,41.21,41.15,41.19,50000.0
2023-06-27 14:35:00,41.23,41.3,41.23,41.26,35000.0,41.23,41.3,41.23,41.26,35000.0
2023-06-27 14:40:00,41.28,41.28,41.24,41.28,77600.0,41.28,41.28,41.24,41.28,77600.0
2023-06-27 14:45:00,41.28,41.3,41.24,41.28,135600.0,41.28,41.3,41.24,41.28,135600.0
2023-06-27 14:50:00,41.28,41.28,41.28,41.28,5500.0,41.28,41.28,41.28,41.28,5500.0
2023-06-27 14:55:00,41.34,41.34,41.3,41.31,30000.0,41.34,41.34,41.3,41.31,30000.0
2023-06-27 15:00:00,41.34,41.38,41.34,41.34,90000.0,41.34,41.38,41.34,41.34,90000.0
2023-06-27 15:05:00,41.33,41.35,41.32,41.32,40650.0,41.33,41.35,41.32,41.32,40650.0
2023-06-27 15:10:00,41.32,41.32,41.32,41.32,0.0,41.32,41.32,41.32,41.32,0.0
2023-06-27 15:15:00,41.34,41.37,41.34,41.37,31700.0,41.34,41.37,41.34,41.37,31700.0
2023-06-27 15:20:00,41.37,41.41,41.37,41.41,20000.0,41.37,41.41,41.37,41.41,20000.0
2023-06-27 15:25:00,41.41,41.43,41.41,41.43,20000.0,41.41,41.43,41.41,41.43,20000.0
2023-06-27 15:30:00,41.42,41.43,41.39,41.39,60000.0,41.42,41.43,41.39,41.39,60000.0
2023-06-27 15:35:00,41.37,41.41,41.37,41.39,45000.0,41.37,41.41,41.37,41.39,45000.0
2023-06-27 15:40:00,41.38,41.41,41.38,41.38,50350.0,41.38,41.41,41.38,41.38,50350.0
2023-06-27 15:45:00,41.4,41.41,41.37,41.39,55000.0,41.4,41.41,41.37,41.39,55000.0
2023-06-27 15:50:00,41.38,41.39,41.37,41.38,190000.0,41.38,41.39,41.37,41.38,190000.0
2023-06-27 15:55:00,41.38,41.38,41.31,41.35,290700.0,41.38,41.38,41.31,41.35,290700.0
2023-06-28 09:30:00,41.44,41.6,41.4,41.6,171550.0,41.44,41.6,41.4,41.6,171550.0
2023-06-28 09:35:00,41.47,41.47,41.47,41.47,8000.0,41.47,41.47,41.47,41.47,8000.0
2023-06-28 09:40:00,41.5,41.73,41.5,41.61,351650.0,41.5,41.73,41.5,41.61,351650.0
2023-06-28 09:45:00,41.63,41.64,41.61,41.61,15000.0,41.63,41.64,41.61,41.61,15000.0
2023-06-28 09:50:00,41.68,41.68,41.64,41.64,39750.0,41.68,41.68,41.64,41.64,39750.0
2023-06-28 09:55:00,41.64,41.84,41.64,41.84,173750.0,41.64,41.84,41.64,41.84,173750.0
2023-06-28 10:00:00,41.77,41.87,41.76,41.8,187500.0,41.77,41.87,41.76,41.8,187500.0
2023-06-28 10:05:00,41.79,41.79,41.76,41.78,30000.0,41.79,41.79,41.76,41.78,30000.0
2023-06-28 10:10:00,41.76,41.76,41.74,41.74,10000.0,41.76,41.76,41.74,41.74,10000.0
2023-06-28 10:15:00,41.76,41.84,41.76,41.84,95700.0,41.76,41.84,41.76,41.84,95700.0
2023-06-28 10:20:00,41.85,41.96,41.85,41.9,292600.0,41.85,41.96,41.85,41.9,292600.0
2023-06-28 10:25:00,41.92,42.0,41.92,41.97,55000.0,41.92,42.0,41.92,41.97,55000.0
2023-06-28 10:30:00,41.91,41.92,41.89,41.92,15000.0,41.91,41.92,41.89,41.92,15000.0
2023-06-28 10:35:00,41.96,41.97,41.95,41.97,25000.0,41.96,41.97,41.95,41.97,25000.0
2023-06-28 10:40:00,41.97,41.98,41.95,41.95,40700.0,41.97,41.98,41.95,41.95,40700.0
2023-06-28 10:45:00,41.95,41.98,41.94,41.95,50150.0,41.95,41.98,41.94,41.95,50150.0
2023-06-28 10:50:00,41.94,42.07,41.94,42.07,127700.0,41.94,42.07,41.94,42.07,127700.0
2023-06-28 10:55:00,42.05,42.12,42.05,42.09,130850.0,42.05,42.12,42.05,42.09,130850.0
2023-06-28 11:00:00,42.12,42.15,42.12,42.15,86050.0,42.12,42.15,42.12,42.15,86050.0
2023-06-28 11:05:00,42.19,42.33,42.19,42.28,161700.0,42.19,42.33,42.19,42.28,161700.0
2023-06-28 11:10:00,42.25,42.29,42.12,42.12,65000.0,42.25,42.29,42.12,42.12,65000.0
2023-06-28 11:15:00,42.13,42.14,42.13,42.14,44050.0,42.13,42.14,42.13,42.14,44050.0
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 11:25:00,42.07,42.07,42.07,42.07,0.0,42.07,42.07,42.07,42.07,0.0
2023-06-28 11:30:00,42.06,42.12,42.05,42.08,118550.0,42.06,42.12,42.05,42.08,118550.0
2023-06-28 11:35:00,42.1,42.14,42.06,42.06,44400.0,42.1,42.14,42.06,42.06,44400.0
2023-06-28 11:40:00,42.15,42.24,42.15,42.22,85000.0,42.15,42.24,42.15,42.22,85000.0
2023-06-28 11:45:00,42.15,42.15,42.09,42.09,67350.0,42.15,42.15,42.09,42.09,67350.0
2023-06-28 11:50:00,42.1,42.12,42.09,42.12,45950.0,42.1,42.12,42.09,42.12,45950.0
2023-06-28 11:55:00,42.13,42.21,42.13,42.17,42150.0,42.13,42.21,42.13,42.17,42150.0
2023-06-28 12:00:00,42.17,42.2,42.17,42.2,22500.0,42.17,42.2,42.17,42.2,22500.0
2023-06-28 12:05:00,42.18,42.23,42.16,42.19,97000.0,42.18,42.23,42.16,42.19,97000.0
2023-06-28 12:10:00,42.2,42.24,42.19,42.24,30000.0,42.2,42.24,42.19,42.24,30000.0
2023-06-28 12:15:00,42.22,42.22,42.21,42.21,27250.0,42.22,42.22,42.21,42.21,27250.0
2023-06-28 12:20:00,42.17,42.21,42.17,42.2,24900.0,42.17,42.21,42.17,42.2,24900.0
2023-06-28 12:25:00,42.19,42.19,42.12,42.12,20050.0,42.19,42.19,42.12,42.12,20050.0
2023-06-28 12:30:00,42.09,42.11,42.05,42.05,35000.0,42.09,42.11,42.05,42.05,35000.0
2023-06-28 12:35:00,42.08,42.08,42.05,42.06,15050.0,42.08,42.08,42.05,42.06,15050.0
2023-06-28 12:40:00,42.02,42.02,42.02,42.02,15050.0,42.02,42.02,42.02,42.02,15050.0
2023-06-28 12:45:00,42.0,42.0,42.0,42.0,15000.0,42.0,42.0,42.0,42.0,15000.0
2023-06-28 12:50:00,42.02,42.02,42.0,42.0,34200.0,42.02,42.02,42.0,42.0,34200.0
2023-06-28 12:55:00,41.98,42.02,41.96,41.99,124750.0,41.98,42.02,41.96,41.99,124750.0
2023-06-28 13:00:00,41.96,41.96,41.96,41.96,5000.0,41.96,41.96,41.96,41.96,5000.0
2023-06-28 13:05:00,41.96,41.99,41.96,41.99,10000.0,41.96,41.99,41.96,41.99,10000.0
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 13:15:00,41.93,41.93,41.93,41.93,0.0,41.93,41.93,41.93,41.93,0.0
2023-06-28 13:20:00,41.93,41.93,41.93,41.93,0.0,41.93,41.93,41.93,41.93,0.0
2023-06-28 13:25:00,41.97,42.0,41.97,42.0,13150.0,41.97,42.0,41.97,42.0,13150.0
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 13:35:00,41.94,41.94,41.94,41.94,0.0,41.94,41.94,41.94,41.94,0.0
2023-06-28 13:40:00,41.93,41.95,41.91,41.95,31250.0,41.93,41.95,41.91,41.95,31250.0
2023-06-28 13:45:00,41.99,41.99,41.92,41.93,41900.0,41.99,41.99,41.92,41.93,41900.0
2023-06-28 13:50:00,41.93,41.93,41.93,41.93,0.0,41.93,41.93,41.93,41.93,0.0
2023-06-28 13:55:00,41.96,41.98,41.96,41.96,33900.0,41.96,41.98,41.96,41.96,33900.0
2023-06-28 14:00:00,41.93,41.93,41.93,41.93,5000.0,41.93,41.93,41.93,41.93,5000.0
2023-06-28 14:05:00,41.94,41.97,41.94,41.97,20000.0,41.94,41.97,41.94,41.97,20000.0
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 14:15:00,41.97,41.97,41.97,41.97,0.0,41.97,41.97,41.97,41.97,0.0
2023-06-28 14:20:00,41.99,42.01,41.99,42.01,15000.0,41.99,42.01,41.99,42.01,15000.0
2023-06-28 14:25:00,42.0,42.0,42.0,42.0,22400.0,42.0,42.0,42.0,42.0,22400.0
2023-06-28 14:30:00,42.05,42.05,42.03,42.04,30000.0,42.05,42.05,42.03,42.04,30000.0
2023-06-28 14:35:00,41.97,41.97,41.97,41.97,5000.0,41.97,41.97,41.97,41.97,5000.0
2023-06-28 14:40:00,41.97,41.97,41.96,41.97,20000.0,41.97,41.97,41.96,41.97,20000.0
2023-06-28 14:45:00,41.97,41.97,41.95,41.95,20000.0,41.97,41.97,41.95,41.95,20000.0
2023-06-28 14:50:00,41.94,41.94,41.89,41.89,27050.0,41.94,41.94,41.89,41.89,27050.0
2023-06-28 14:55:00,41.9,41.9,41.9,41.9,9000.0,41.9,41.9,41.9,41.9,9000.0
2023-06-28 15:00:00,41.9,41.9,41.9,41.9,5000.0,41.9,41.9,41.9,41.9,5000.0
2023-06-28 15:05:00,41.88,41.9,41.88,41.9,30000.0,41.88,41.9,41.88,41.9,30000.0
2023-06-28 15:10:00,41.94,42.01,41.94,42.0,60750.0,41.94,42.01,41.94,42.0,60750.0
2023-06-28 15:15:00,42.01,42.04,42.01,42.04,55000.0,42.01,42.04,42.01,42.04,55000.0
2023-06-28 15:20:00,42.03,42.03,42.03,42.03,5850.0,42.03,42.03,42.03,42.03,5850.0
2023-06-28 15:25:00,42.03,42.05,42.0,42.0,45800.0,42.03,42.05,42.0,42.0,45800.0
2023-06-28 15:30:00,41.99,41.99,41.96,41.96,15000.0,41.99,41.99,41.96,41.96,15000.0
2023-06-28 15:35:00,41.93,41.95,41.92,41.95,21350.0,41.93,41.95,41.92,41.95,21350.0
2023-06-28 15:40:00,41.94,41.94,41.94,41.94,10000.0,41.94,41.94,41.94,41.94,10000.0
2023-06-28 15:45:00,41.96,41.98,41.96,41.96,45000.0,41.96,41.98,41.96,41.96,45000.0
2023-06-28 15:50:00,41.98,41.98,41.96,41.96,26500.0,41.98,41.98,41.96,41.96,26500.0
2023-06-28 15:55:00,41.96,42.06,41.95,42.06,249600.0,41.96,42.06,41.95,42.06,249600.0
2023-06-29 09:30:00,42.07,42.2,42.06,42.16,248250.0,42.07,42.2,42.06,42.16,248250.0
2023-06-29 09:35:00,42.22,42.5,42.22,42.48,527400.0,42.22,42.5,42.22,42.48,527400.0
2023-06-29 09:40:00,42.42,42.44,42.26,42.3,116950.0,42.42,42.44,42.26,42.3,116950.0
2023-06-29 09:45:00,42.23,42.4,42.23,42.34,75250.0,42.23,42.4,42.23,42.34,75250.0
2023-06-29 09:50:00,42.37,42.37,42.36,42.37,39950.0,42.37,42.37,42.36,42.37,39950.0
2023-06-29 09:55:00,42.34,42.36,42.34,42.36,20000.0,42.34,42.36,42.34,42.36,20000.0
2023-06-29 10:00:00,42.43,42.45,42.43,42.45,45000.0,42.43,42.45,42.43,42.45,45000.0
2023-06-29 10:05:00,42.43,42.47,42.32,42.34,74450.0,42.43,42.47,42.32,42.34,74450.0
2023-06-29 10:10:00,42.28,42.28,42.28,42.28,5050.0,42.28,42.28,42.28,42.28,5050.0
2023-06-29 10:15:00,42.33,42.33,42.28,42.28,20650.0,42.33,42.33,42.28,42.28,20650.0
2023-06-29 10:20:00,42.33,42.33,42.27,42.27,15000.0,42.33,42.33,42.27,42.27,15000.0
2023-06-29 10:25:00,42.28,42.28,42.28,42.28,17500.0,42.28,42.28,42.28,42.28,17500.0
2023-06-29 10:30:00,42.27,42.27,42.24,42.27,30000.0,42.27,42.27,42.24,42.27,30000.0
2023-06-29 10:35:00,42.27,42.27,42.26,42.26,10000.0,42.27,42.27,42.26,42.26,10000.0
2023-06-29 10:40:00,42.24,42.24,42.21,42.21,10000.0,42.24,42.24,42.21,42.21,10000.0
2023-06-29 10:45:00,42.23,42.26,42.2,42.26,74000.0,42.23,42.26,42.2,42.26,74000.0
2023-06-29 10:50:00,42.28,42.3,42.25,42.25,40000.0,42.28,42.3,42.25,42.25,40000.0
2023-06-29 10:55:00,42.27,42.3,42.25,42.25,25000.0,42.27,42.3,42.25,42.25,25000.0
2023-06-29 11:00:00,42.32,42.32,42.32,42.32,10000.0,42.32,42.32,42.32,42.32,10000.0
2023-06-29 11:05:00,42.33,42.36,42.33,42.36,10000.0,42.33,42.36,42.33,42.36,10000.0
2023-06-29 11:10:00,42.38,42.42,42.38,42.42,16400.0,42.38,42.42,42.38,42.42,16400.0
2023-06-29 11:15:00,42.39,42.4,42.38,42.39,30000.0,42.39,42.4,42.38,42.39,30000.0
2023-06-29 11:20:00,42.4,42.4,42.4,42.4,5000.0,42.4,42.4,42.4,42.4,5000.0
2023-06-29 11:25:00,42.42,42.48,42.42,42.43,75850.0,42.42,42.48,42.42,42.43,75850.0
2023-06-29 11:30:00,42.41,42.41,42.39,42.39,31250.0,42.41,42.41,42.39,42.39,31250.0
2023-06-29 11:35:00,42.33,42.33,42.33,42.33,5000.0,42.33,42.33,42.33,42.33,5000.0
2023-06-29 11:40:00,42.39,42.43,42.38,42.41,105650.0,42.39,42.43,42.38,42.41,105650.0
2023-06-29 11:45:00,42.43,42.43,42.4,42.4,10000.0,42.43,42.43,42.4,42.4,10000.0
2023-06-29 11:50:00,42.42,42.45,42.38,42.4,358400.0,42.42,42.45,42.38,42.4,358400.0
2023-06-29 11:55:00,42.4,42.42,42.36,42.38,89050.0,42.4,42.42,42.36,42.38,89050.0
2023-06-29 12:00:00,42.38,42.42,42.38,42.41,30350.0,42.38,42.42,42.38,42.41,30350.0
2023-06-29 12:05:00,42.4,42.4,42.38,42.38,34850.0,42.4,42.4,42.38,42.38,34850.0
2023-06-29 12:10:00,42.38,42.38,42.38,42.38,0.0,42.38,42.38,42.38,42.38,0.0
2023-06-29 12:15:00,42.39,42.39,42.39,42.39,10000.0,42.39,42.39,42.39,42.39,10000.0
2023-06-29 12:20:00,42.4,42.42,42.4,42.42,10300.0,42.4,42.42,42.4,42.42,10300.0
2023-06-29 12:25:00,42.42,42.42,42.4,42.4,10000.0,42.42,42.42,42.4,42.4,10000.0
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 12:35:00,42.42,42.42,42.42,42.42,0.0,42.42,42.42,42.42,42.42,0.0
2023-06-29 12:40:00,42.37,42.42,42.37,42.42,105750.0,42.37,42.42,42.37,42.42,105750.0
2023-06-29 12:45:00,42.43,42.43,42.43,42.43,10000.0,42.43,42.43,42.43,42.43,10000.0
2023-06-29 12:50:00,42.44,42.44,42.44,42.44,5000.0,42.44,42.44,42.44,42.44,5000.0
2023-06-29 12:55:00,42.41,42.41,42.37,42.4,50000.0,42.41,42.41,42.37,42.4,50000.0
2023-06-29 13:00:00,42.39,42.42,42.38,42.42,49550.0,42.39,42.42,42.38,42.42,49550.0
2023-06-29 13:05:00,42.42,42.42,42.4,42.4,15000.0,42.42,42.42,42.4,42.4,15000.0
2023-06-29 13:10:00,42.4,42.4,42.4,42.4,0.0,42.4,42.4,42.4,42.4,0.0
2023-06-29 13:15:00,42.45,42.46,42.44,42.46,20000.0,42.45,42.46,42.44,42.46,20000.0
2023-06-29 13:20:00,42.46,42.46,42.46,42.46,0.0,42.46,42.46,42.46,42.46,0.0
2023-06-29 13:25:00,42.46,42.46,42.46,42.46,5000.0,42.46,42.46,42.46,42.46,5000.0
2023-06-29 13:30:00,42.44,42.44,42.43,42.43,13750.0,42.44,42.44,42.43,42.43,13750.0
2023-06-29 13:35:00,42.43,42.43,42.43,42.43,5000.0,42.43,42.43,42.43,42.43,5000.0
2023-06-29 13:40:00,42.43,42.43,42.37,42.38,35000.0,42.43,42.43,42.37,42.38,35000.0
2023-06-29 13:45:00,42.42,42.42,42.42,42.42,6900.0,42.42,42.42,42.42,42.42,6900.0
2023-06-29 13:50:00,42.39,42.41,42.39,42.41,105000.0,42.39,42.41,42.39,42.41,105000.0
2023-06-29 13:55:00,42.39,42.4,42.37,42.39,50000.0,42.39,42.4,42.37,42.39,50000.0
2023-06-29 14:00:00,42.39,42.4,42.35,42.36,65000.0,42.39,42.4,42.35,42.36,65000.0
2023-06-29 14:05:00,42.36,42.36,42.32,42.32,15700.0,42.36,42.36,42.32,42.32,15700.0
2023-06-29 14:10:00,42.3,42.3,42.3,42.3,5000.0,42.3,42.3,42.3,42.3,5000.0
2023-06-29 14:15:00,42.33,42.33,42.33,42.33,25000.0,42.33,42.33,42.33,42.33,25000.0
2023-06-29 14:20:00,42.33,42.33,42.33,42.33,0.0,42.33,42.33,42.33,42.33,0.0
2023-06-29 14:25:00,42.35,42.35,42.29,42.29,15000.0,42.35,42.35,42.29,42.29,15000.0
2023-06-29 14:30:00,42.29,42.29,42.29,42.29,0.0,42.29,42.29,42.29,42.29,0.0
2023-06-29 14:35:00,42.28,42.31,42.28,42.31,15000.0,42.28,42.31,42.28,42.31,15000.0
2023-06-29 14:40:00,42.24,42.24,42.19,42.19,25000.0,42.24,42.24,42.19,42.19,25000.0
2023-06-29 14:45:00,42.21,42.24,42.17,42.24,60500.0,42.21,42.24,42.17,42.24,60500.0
2023-06-29 14:50:00,42.18,42.18,42.16,42.16,15000.0,42.18,42.18,42.16,42.16,15000.0
2023-06-29 14:55:00,42.17,42.19,42.17,42.19,10300.0,42.17,42.19,42.17,42.19,10300.0
2023-06-29 15:00:00,42.19,42.21,42.19,42.21,10000.0,42.19,42.21,42.19,42.21,10000.0
2023-06-29 15:05:00,42.23,42.23,42.23,42.23,5000.0,42.23,42.23,42.23,42.23,5000.0
2023-06-29 15:10:00,42.25,42.25,42.23,42.23,43600.0,42.25,42.25,42.23,42.23,43600.0
2023-06-29 15:15:00,42.24,42.27,42.24,42.27,25000.0,42.24,42.27,42.24,42.27,25000.0
2023-06-29 15:20:00,42.27,42.27,42.25,42.25,43250.0,42.27,42.27,42.25,42.25,43250.0
2023-06-29 15:25:00,42.26,42.27,42.26,42.27,15000.0,42.26,42.27,42.26,42.27,15000.0
2023-06-29 15:30:00,42.27,42.28,42.27,42.28,21550.0,42.27,42.28,42.27,42.28,21550.0
2023-06-29 15:35:00,42.27,42.27,42.23,42.23,35000.0,42.27,42.27,42.23,42.23,35000.0
2023-06-29 15:40:00,42.19,42.19,42.14,42.14,45250.0,42.19,42.19,42.14,42.14,45250.0
2023-06-29 15:45:00,42.14,42.17,42.14,42.16,65050.0,42.14,42.17,42.14,42.16,65050.0
2023-06-29 15:50:00,42.16,42.19,42.13,42.14,58000.0,42.16,42.19,42.13,42.14,58000.0
2023-06-29 15:55:00,42.13,42.24,42.13,42.23,76850.0,42.13,42.24,42.13,42.23,76850.0
2023-06-30 09:30:00,42.5,42.64,42.5,42.5,125550.0,42.5,42.64,42.5,42.5,125550.0
2023-06-30 09:35:00,42.51,42.53,42.42,42.53,43750.0,42.51,42.53,42.42,42.53,43750.0
2023-06-30 09:40:00,42.55,42.56,42.53,42.53,28200.0,42.55,42.56,42.53,42.53,28200.0
2023-06-30 09:45:00,42.55,42.55,42.45,42.46,65350.0,42.55,42.55,42.45,42.46,65350.0
2023-06-30 09:50:00,42.47,42.53,42.4,42.41,121800.0,42.47,42.53,42.4,42.41,121800.0
2023-06-30 09:55:00,42.46,42.5,42.4,42.5,104900.0,42.46,42.5,42.4,42.5,104900.0
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 10:05:00,42.45,42.45,42.45,42.45,0.0,42.45,42.45,42.45,42.45,0.0
2023-06-30 10:10:00,42.47,42.47,42.47,42.47,5000.0,42.47,42.47,42.47,42.47,5000.0
2023-06-30 10:15:00,42.5,42.53,42.5,42.53,20000.0,42.5,42.53,42.5,42.53,20000.0
2023-06-30 10:20:00,42.49,42.49,42.49,42.49,5000.0,42.49,42.49,42.49,42.49,5000.0
2023-06-30 10:25:00,42.44,42.44,42.33,42.33,39300.0,42.44,42.44,42.33,42.33,39300.0
2023-06-30 10:30:00,42.43,42.43,42.4,42.4,15000.0,42.43,42.43,42.4,42.4,15000.0
2023-06-30 10:35:00,42.38,42.38,42.32,42.32,73000.0,42.38,42.38,42.32,42.32,73000.0
2023-06-30 10:40:00,42.39,42.39,42.39,42.39,5000.0,42.39,42.39,42.39,42.39,5000.0
2023-06-30 10:45:00,42.34,42.34,42.34,42.34,5000.0,42.34,42.34,42.34,42.34,5000.0
2023-06-30 10:50:00,42.35,42.44,42.33,42.44,60000.0,42.35,42.44,42.33,42.44,60000.0
2023-06-30 10:55:00,42.45,42.45,42.45,42.45,5000.0,42.45,42.45,42.45,42.45,5000.0
2023-06-30 11:00:00,42.46,42.48,42.46,42.48,31250.0,42.46,42.48,42.46,42.48,31250.0
2023-06-30 11:05:00,42.47,42.48,42.47,42.48,20000.0,42.47,42.48,42.47,42.48,20000.0
2023-06-30 11:10:00,42.54,42.54,42.54,42.54,5000.0,42.54,42.54,42.54,42.54,5000.0
2023-06-30 11:15:00,42.53,42.54,42.52,42.52,40000.0,42.53,42.54,42.52,42.52,40000.0
2023-06-30 11:20:00,42.54,42.54,42.51,42.53,45000.0,42.54,42.54,42.51,42.53,45000.0
2023-06-30 11:25:00,42.53,42.53,42.5,42.53,64750.0,42.53,42.53,42.5,42.53,64750.0
2023-06-30 11:30:00,42.52,42.52,42.52,42.52,5000.0,42.52,42.52,42.52,42.52,5000.0
2023-06-30 11:35:00,42.52,42.54,42.52,42.52,133800.0,42.52,42.54,42.52,42.52,133800.0
2023-06-30 11:40:00,42.5,42.5,42.46,42.46,10000.0,42.5,42.5,42.46,42.46,10000.0
2023-06-30 11:45:00,42.47,42.47,42.47,42.47,5000.0,42.47,42.47,42.47,42.47,5000.0
2023-06-30 11:50:00,42.47,42.47,42.47,42.47,5300.0,42.47,42.47,42.47,42.47,5300.0
2023-06-30 11:55:00,42.46,42.49,42.46,42.49,30000.0,42.46,42.49,42.46,42.49,30000.0
2023-06-30 12:00:00,42.5,42.5,42.49,42.49,57150.0,42.5,42.5,42.49,42.49,57150.0
2023-06-30 12:05:00,42.51,42.51,42.5,42.5,15000.0,42.51,42.51,42.5,42.5,15000.0
2023-06-30 12:10:00,42.49,42.49,42.49,42.49,10000.0,42.49,42.49,42.49,42.49,10000.0
2023-06-30 12:15:00,42.48,42.5,42.48,42.49,35000.0,42.48,42.5,42.48,42.49,35000.0
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 12:25:00,42.62,42.62,42.62,42.62,0.0,42.62,42.62,42.62,42.62,0.0
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 12:35:00,42.62,42.62,42.62,42.62,0.0,42.62,42.62,42.62,42.62,0.0
2023-06-30 12:40:00,42.66,42.66,42.65,42.65,15000.0,42.66,42.66,42.65,42.65,15000.0
2023-06-30 12:45:00,42.65,42.67,42.65,42.67,12500.0,42.65,42.67,42.65,42.67,12500.0
2023-06-30 12:50:00,42.64,42.66,42.63,42.63,25000.0,42.64,42.66,42.63,42.63,25000.0
2023-06-30 12:55:00,42.66,42.66,42.65,42.65,14050.0,42.66,42.66,42.65,42.65,14050.0
2023-06-30 13:00:00,42.63,42.63,42.6,42.6,15000.0,42.63,42.63,42.6,42.6,15000.0
2023-06-30 13:05:00,42.61,42.61,42.61,42.61,5000.0,42.61,42.61,42.61,42.61,5000.0
2023-06-30 13:10:00,42.6,42.63,42.59,42.59,15000.0,42.6,42.63,42.59,42.59,15000.0
2023-06-30 13:15:00,42.59,42.61,42.59,42.61,15000.0,42.59,42.61,42.59,42.61,15000.0
2023-06-30 13:20:00,42.62,42.62,42.62,42.62,14050.0,42.62,42.62,42.62,42.62,14050.0
2023-06-30 13:25:00,42.61,42.61,42.59,42.61,25000.0,42.61,42.61,42.59,42.61,25000.0
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 13:35:00,42.64,42.64,42.64,42.64,0.0,42.64,42.64,42.64,42.64,0.0
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 13:45:00,42.61,42.61,42.61,42.61,0.0,42.61,42.61,42.61,42.61,0.0
2023-06-30 13:50:00,42.61,42.61,42.61,42.61,0.0,42.61,42.61,42.61,42.61,0.0
2023-06-30 13:55:00,42.67,42.67,42.61,42.61,35000.0,42.67,42.67,42.61,42.61,35000.0
2023-06-30 14:00:00,42.65,42.67,42.65,42.67,15000.0,42.65,42.67,42.65,42.67,15000.0
2023-06-30 14:05:00,42.67,42.67,42.64,42.64,25000.0,42.67,42.67,42.64,42.64,25000.0
2023-06-30 14:10:00,42.64,42.64,42.62,42.63,36400.0,42.64,42.64,42.62,42.63,36400.0
2023-06-30 14:15:00,42.65,42.68,42.65,42.68,13000.0,42.65,42.68,42.65,42.68,13000.0
2023-06-30 14:20:00,42.69,42.7,42.69,42.7,60000.0,42.69,42.7,42.69,42.7,60000.0
2023-06-30 14:25:00,42.71,42.71,42.71,42.71,5000.0,42.71,42.71,42.71,42.71,5000.0
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 14:35:00,42.72,42.72,42.72,42.72,0.0,42.72,42.72,42.72,42.72,0.0
2023-06-30 14:40:00,42.72,42.72,42.72,42.72,10000.0,42.72,42.72,42.72,42.72,10000.0
2023-06-30 14:45:00,42.69,42.69,42.68,42.68,13750.0,42.69,42.69,42.68,42.68,13750.0
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 14:55:00,42.69,42.69,42.69,42.69,0.0,42.69,42.69,42.69,42.69,0.0
2023-06-30 15:00:00,42.67,42.67,42.67,42.67,5000.0,42.67,42.67,42.67,42.67,5000.0
2023-06-30 15:05:00,42.7,42.7,42.7,42.7,10000.0,42.7,42.7,42.7,42.7,10000.0
2023-06-30 15:10:00,42.7,42.7,42.7,42.7,0.0,42.7,42.7,42.7,42.7,0.0
2023-06-30 15:15:00,42.75,42.75,42.75,42.75,12650.0,42.75,42.75,42.75,42.75,12650.0
2023-06-30 15:20:00,42.72,42.75,42.72,42.75,10000.0,42.72,42.75,42.72,42.75,10000.0
2023-06-30 15:25:00,42.75,42.79,42.75,42.79,10000.0,42.75,42.79,42.75,42.79,10000.0
2023-06-30 15:30:00,42.76,42.76,42.74,42.75,45000.0,42.76,42.76,42.74,42.75,45000.0
2023-06-30 15:35:00,42.76,42.83,42.76,42.82,48050.0,42.76,42.83,42.76,42.82,48050.0
2023-06-30 15:40:00,42.81,42.86,42.81,42.86,88500.0,42.81,42.86,42.81,42.86,88500.0
2023-06-30 15:45:00,42.84,42.84,42.8,42.82,158050.0,42.84,42.84,42.8,42.82,158050.0
2023-06-30 15:50:00,42.83,42.88,42.83,42.88,102600.0,42.83,42.88,42.83,42.88,102600.0
2023-06-30 15:55:00,42.87,42.87,42.78,42.78,320350.0,42.87,42.87,42.78,42.78,320350.0
2023-07-03 09:30:00,42.76,42.87,42.76,42.84,297800.0,42.76,42.87,42.76,42.84,297800.0
2023-07-03 09:35:00,42.84,42.88,42.82,42.85,98600.0,42.84,42.88,42.82,42.85,98600.0
2023-07-03 09:40:00,42.89,42.94,42.89,42.93,70200.0,42.89,42.94,42.89,42.93,70200.0
2023-07-03 09:45:00,42.95,42.95,42.95,42.95,5000.0,42.95,42.95,42.95,42.95,5000.0
2023-07-03 09:50:00,42.87,42.87,42.8,42.8,25000.0,42.87,42.87,42.8,42.8,25000.0
2023-07-03 09:55:00,42.75,42.8,42.68,42.8,151950.0,42.75,42.8,42.68,42.8,151950.0
2023-07-03 10:00:00,42.79,42.82,42.71,42.71,55000.0,42.79,42.82,42.71,42.71,55000.0
2023-07-03 10:05:00,42.69,42.69,42.66,42.66,37500.0,42.69,42.69,42.66,42.66,37500.0
2023-07-03 10:10:00,42.61,42.62,42.58,42.62,50000.0,42.61,42.62,42.58,42.62,50000.0
2023-07-03 10:15:00,42.62,42.62,42.61,42.61,15150.0,42.62,42.62,42.61,42.61,15150.0
2023-07-03 10:20:00,42.61,42.62,42.6,42.6,85000.0,42.61,42.62,42.6,42.6,85000.0
2023-07-03 10:25:00,42.58,42.6,42.58,42.6,10000.0,42.58,42.6,42.58,42.6,10000.0
2023-07-03 10:30:00,42.6,42.6,42.51,42.54,81500.0,42.6,42.6,42.51,42.54,81500.0
2023-07-03 10:35:00,42.53,42.55,42.5,42.53,135000.0,42.53,42.55,42.5,42.53,135000.0
2023-07-03 10:40:00,42.53,42.53,42.5,42.5,65400.0,42.53,42.53,42.5,42.5,65400.0
2023-07-03 10:45:00,42.49,42.51,42.48,42.5,64450.0,42.49,42.51,42.48,42.5,64450.0
2023-07-03 10:50:00,42.5,42.52,42.49,42.51,176750.0,42.5,42.52,42.49,42.51,176750.0
2023-07-03 10:55:00,42.51,42.53,42.5,42.5,105250.0,42.51,42.53,42.5,42.5,105250.0
2023-07-03 11:00:00,42.51,42.51,42.47,42.5,70500.0,42.51,42.51,42.47,42.5,70500.0
2023-07-03 11:05:00,42.5,42.5,42.5,42.5,5000.0,42.5,42.5,42.5,42.5,5000.0
2023-07-03 11:10:00,42.5,42.52,42.5,42.5,30700.0,42.5,42.52,42.5,42.5,30700.0
2023-07-03 11:15:00,42.53,42.57,42.53,42.55,28600.0,42.53,42.57,42.53,42.55,28600.0
2023-07-03 11:20:00,42.56,42.56,42.52,42.53,35000.0,42.56,42.56,42.52,42.53,35000.0
2023-07-03 11:25:00,42.55,42.55,42.5,42.5,25100.0,42.55,42.55,42.5,42.5,25100.0
2023-07-03 11:30:00,42.47,42.47,42.47,42.47,5000.0,42.47,42.47,42.47,42.47,5000.0
2023-07-03 11:35:00,42.51,42.51,42.48,42.48,13200.0,42.51,42.51,42.48,42.48,13200.0
2023-07-03 11:40:00,42.5,42.5,42.5,42.5,15000.0,42.5,42.5,42.5,42.5,15000.0
2023-07-03 11:45:00,42.5,42.5,42.5,42.5,20000.0,42.5,42.5,42.5,42.5,20000.0
2023-07-03 11:50:00,42.49,42.51,42.49,42.5,20000.0,42.49,42.51,42.49,42.5,20000.0
2023-07-03 11:55:00,42.49,42.49,42.42,42.42,25000.0,42.49,42.49,42.42,42.42,25000.0
2023-07-03 12:00:00,42.43,42.44,42.4,42.4,35000.0,42.43,42.44,42.4,42.4,35000.0
2023-07-03 12:05:00,42.38,42.41,42.38,42.41,30000.0,42.38,42.41,42.38,42.41,30000.0
2023-07-03 12:10:00,42.45,42.45,42.45,42.45,15000.0,42.45,42.45,42.45,42.45,15000.0
2023-07-03 12:15:00,42.46,42.52,42.46,42.52,61650.0,42.46,42.52,42.46,42.52,61650.0
2023-07-03 12:20:00,42.53,42.53,42.52,42.53,40000.0,42.53,42.53,42.52,42.53,40000.0
2023-07-03 12:25:00,42.53,42.53,42.51,42.51,38100.0,42.53,42.53,42.51,42.51,38100.0
2023-07-03 12:30:00,42.51,42.53,42.51,42.51,105000.0,42.51,42.53,42.51,42.51,105000.0
2023-07-03 12:35:00,42.5,42.51,42.5,42.5,80000.0,42.5,42.51,42.5,42.5,80000.0
2023-07-03 12:40:00,42.5,42.56,42.5,42.54,177150.0,42.5,42.56,42.5,42.54,177150.0
2023-07-03 12:45:00,42.55,42.55,42.53,42.53,45000.0,42.55,42.55,42.53,42.53,45000.0
2023-07-03 12:50:00,42.52,42.52,42.5,42.5,35000.0,42.52,42.52,42.5,42.5,35000.0
2023-07-03 12:55:00,42.53,42.56,42.47,42.47,102750.0,42.53,42.56,42.47,42.47,102750.0
2023-07-05 09:30:00,42.34,42.37,42.23,42.24,198250.0,42.34,42.37,42.23,42.24,198250.0
2023-07-05 09:35:00,42.39,42.39,42.3,42.34,31600.0,42.39,42.39,42.3,42.34,31600.0
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 09:45:00,42.41,42.41,42.41,42.41,0.0,42.41,42.41,42.41,42.41,0.0
2023-07-05 09:50:00,42.34,42.34,42.32,42.32,15450.0,42.34,42.34,42.32,42.32,15450.0
2023-07-05 09:55:00,42.34,42.42,42.34,42.42,116400.0,42.34,42.42,42.34,42.42,116400.0
2023-07-05 10:00:00,42.26,42.27,42.26,42.27,16600.0,42.26,42.27,42.26,42.27,16600.0
2023-07-05 10:05:00,42.27,42.27,42.26,42.26,25000.0,42.27,42.27,42.26,42.26,25000.0
2023-07-05 10:10:00,42.27,42.3,42.26,42.3,36200.0,42.27,42.3,42.26,42.3,36200.0
2023-07-05 10:15:00,42.35,42.38,42.33,42.37,39950.0,42.35,42.38,42.33,42.37,39950.0
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 10:25:00,42.38,42.38,42.38,42.38,0.0,42.38,42.38,42.38,42.38,0.0
2023-07-05 10:30:00,42.39,42.39,42.39,42.39,5000.0,42.39,42.39,42.39,42.39,5000.0
2023-07-05 10:35:00,42.39,42.39,42.39,42.39,5000.0,42.39,42.39,42.39,42.39,5000.0
2023-07-05 10:40:00,42.39,42.39,42.39,42.39,0.0,42.39,42.39,42.39,42.39,0.0
2023-07-05 10:45:00,42.41,42.41,42.37,42.37,30650.0,42.41,42.41,42.37,42.37,30650.0
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 10:55:00,42.34,42.34,42.34,42.34,0.0,42.34,42.34,42.34,42.34,0.0
2023-07-05 11:00:00,42.34,42.34,42.34,42.34,15000.0,42.34,42.34,42.34,42.34,15000.0
2023-07-05 11:05:00,42.34,42.38,42.34,42.38,22600.0,42.34,42.38,42.34,42.38,22600.0
2023-07-05 11:10:00,42.33,42.37,42.33,42.37,52050.0,42.33,42.37,42.33,42.37,52050.0
2023-07-05 11:15:00,42.33,42.33,42.33,42.33,15000.0,42.33,42.33,42.33,42.33,15000.0
2023-07-05 11:20:00,42.3,42.3,42.26,42.26,15000.0,42.3,42.3,42.26,42.26,15000.0
2023-07-05 11:25:00,42.28,42.28,42.28,42.28,10150.0,42.28,42.28,42.28,42.28,10150.0
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 11:35:00,42.32,42.32,42.32,42.32,0.0,42.32,42.32,42.32,42.32,0.0
2023-07-05 11:40:00,42.32,42.32,42.32,42.32,0.0,42.32,42.32,42.32,42.32,0.0
2023-07-05 11:45:00,42.29,42.29,42.29,42.29,10000.0,42.29,42.29,42.29,42.29,10000.0
2023-07-05 11:50:00,42.29,42.29,42.29,42.29,0.0,42.29,42.29,42.29,42.29,0.0
2023-07-05 11:55:00,42.26,42.26,42.26,42.26,15000.0,42.26,42.26,42.26,42.26,15000.0
2023-07-05 12:00:00,42.26,42.26,42.26,42.26,0.0,42.26,42.26,42.26,42.26,0.0
2023-07-05 12:05:00,42.22,42.22,42.22,42.22,5000.0,42.22,42.22,42.22,42.22,5000.0
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 12:15:00,42.22,42.22,42.22,42.22,0.0,42.22,42.22,42.22,42.22,0.0
2023-07-05 12:20:00,42.2,42.2,42.2,42.2,5000.0,42.2,42.2,42.2,42.2,5000.0
2023-07-05 12:25:00,42.22,42.23,42.22,42.23,15000.0,42.22,42.23,42.22,42.23,15000.0
2023-07-05 12:30:00,42.22,42.35,42.22,42.35,378450.0,42.22,42.35,42.22,42.35,378450.0
2023-07-05 12:35:00,42.34,42.4,42.32,42.32,135150.0,42.34,42.4,42.32,42.32,135150.0
2023-07-05 12:40:00,42.37,42.4,42.37,42.4,20000.0,42.37,42.4,42.37,42.4,20000.0
2023-07-05 12:45:00,42.29,42.29,42.29,42.29,5000.0,42.29,42.29,42.29,42.29,5000.0
2023-07-05 12:50:00,42.38,42.38,42.38,42.38,5000.0,42.38,42.38,42.38,42.38,5000.0
2023-07-05 12:55:00,42.37,42.38,42.37,42.37,27450.0,42.37,42.38,42.37,42.37,27450.0
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 13:05:00,42.37,42.37,42.37,42.37,0.0,42.37,42.37,42.37,42.37,0.0
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 13:15:00,42.37,42.37,42.37,42.37,0.0,42.37,42.37,42.37,42.37,0.0
2023-07-05 13:20:00,42.37,42.37,42.37,42.37,0.0,42.37,42.37,42.37,42.37,0.0
2023-07-05 13:25:00,42.37,42.37,42.37,42.37,0.0,42.37,42.37,42.37,42.37,0.0
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 13:35:00,42.45,42.45,42.45,42.45,0.0,42.45,42.45,42.45,42.45,0.0
2023-07-05 13:40:00,42.42,42.42,42.42,42.42,15000.0,42.42,42.42,42.42,42.42,15000.0
2023-07-05 13:45:00,42.45,42.45,42.45,42.45,5000.0,42.45,42.45,42.45,42.45,5000.0
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 13:55:00,42.45,42.45,42.45,42.45,0.0,42.45,42.45,42.45,42.45,0.0
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 14:05:00,42.48,42.48,42.48,42.48,0.0,42.48,42.48,42.48,42.48,0.0
2023-07-05 14:10:00,42.48,42.48,42.48,42.48,0.0,42.48,42.48,42.48,42.48,0.0
2023-07-05 14:15:00,42.48,42.48,42.48,42.48,0.0,42.48,42.48,42.48,42.48,0.0
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 14:25:00,42.39,42.39,42.39,42.39,0.0,42.39,42.39,42.39,42.39,0.0
2023-07-05 14:30:00,42.42,42.42,42.37,42.37,45000.0,42.42,42.42,42.37,42.37,45000.0
2023-07-05 14:35:00,42.36,42.42,42.36,42.42,15000.0,42.36,42.42,42.36,42.42,15000.0
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 14:45:00,42.36,42.36,42.36,42.36,0.0,42.36,42.36,42.36,42.36,0.0
2023-07-05 14:50:00,42.39,42.39,42.39,42.39,5000.0,42.39,42.39,42.39,42.39,5000.0
2023-07-05 14:55:00,42.36,42.36,42.36,42.36,5000.0,42.36,42.36,42.36,42.36,5000.0
2023-07-05 15:00:00,42.36,42.36,42.36,42.36,0.0,42.36,42.36,42.36,42.36,0.0
2023-07-05 15:05:00,42.36,42.37,42.36,42.36,23200.0,42.36,42.37,42.36,42.36,23200.0
2023-07-05 15:10:00,42.36,42.36,42.36,42.36,0.0,42.36,42.36,42.36,42.36,0.0
2023-07-05 15:15:00,42.38,42.39,42.38,42.39,15500.0,42.38,42.39,42.38,42.39,15500.0
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 15:25:00,42.42,42.42,42.42,42.42,0.0,42.42,42.42,42.42,42.42,0.0
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 15:35:00,42.41,42.41,42.41,42.41,0.0,42.41,42.41,42.41,42.41,0.0
2023-07-05 15:40:00,42.45,42.5,42.45,42.5,65450.0,42.45,42.5,42.45,42.5,65450.0
2023-07-05 15:45:00,42.47,42.48,42.47,42.47,20000.0,42.47,42.48,42.47,42.47,20000.0
2023-07-05 15:50:00,42.45,42.45,42.43,42.43,60000.0,42.45,42.45,42.43,42.43,60000.0
2023-07-05 15:55:00,42.46,42.46,42.4,42.41,61250.0,42.46,42.46,42.4,42.41,61250.0
2023-07-06 09:30:00,42.17,42.29,42.06,42.13,214100.0,42.17,42.29,42.06,42.13,214100.0
2023-07-06 09:35:00,42.17,42.21,42.17,42.21,10000.0,42.17,42.21,42.17,42.21,10000.0
2023-07-06 09:40:00,42.25,42.27,42.22,42.27,20000.0,42.25,42.27,42.22,42.27,20000.0
2023-07-06 09:45:00,42.25,42.25,42.25,42.25,5000.0,42.25,42.25,42.25,42.25,5000.0
2023-07-06 09:50:00,42.15,42.15,42.15,42.15,5000.0,42.15,42.15,42.15,42.15,5000.0
2023-07-06 09:55:00,42.15,42.15,42.1,42.12,35300.0,42.15,42.15,42.1,42.12,35300.0
2023-07-06 10:00:00,42.13,42.15,42.13,42.15,10000.0,42.13,42.15,42.13,42.15,10000.0
2023-07-06 10:05:00,42.12,42.17,42.12,42.17,48000.0,42.12,42.17,42.12,42.17,48000.0
2023-07-06 10:10:00,42.1,42.16,42.1,42.1,25300.0,42.1,42.16,42.1,42.1,25300.0
2023-07-06 10:15:00,42.1,42.1,42.09,42.1,29850.0,42.1,42.1,42.09,42.1,29850.0
2023-07-06 10:20:00,42.1,42.1,42.1,42.1,0.0,42.1,42.1,42.1,42.1,0.0
2023-07-06 10:25:00,42.12,42.14,42.12,42.14,35600.0,42.12,42.14,42.12,42.14,35600.0
2023-07-06 10:30:00,42.14,42.14,42.14,42.14,0.0,42.14,42.14,42.14,42.14,0.0
2023-07-06 10:35:00,42.09,42.09,42.09,42.09,5000.0,42.09,42.09,42.09,42.09,5000.0
2023-07-06 10:40:00,42.1,42.1,42.1,42.1,5000.0,42.1,42.1,42.1,42.1,5000.0
2023-07-06 10:45:00,42.1,42.1,42.03,42.03,35000.0,42.1,42.1,42.03,42.03,35000.0
2023-07-06 10:50:00,42.03,42.06,42.02,42.06,116400.0,42.03,42.06,42.02,42.06,116400.0
2023-07-06 10:55:00,42.0,42.04,42.0,42.04,10000.0,42.0,42.04,42.0,42.04,10000.0
2023-07-06 11:00:00,42.04,42.05,42.04,42.05,20000.0,42.04,42.05,42.04,42.05,20000.0
2023-07-06 11:05:00,42.06,42.06,42.01,42.01,25000.0,42.06,42.06,42.01,42.01,25000.0
2023-07-06 11:10:00,42.0,42.0,41.96,41.97,29600.0,42.0,42.0,41.96,41.97,29600.0
2023-07-06 11:15:00,42.0,42.01,41.98,42.01,15200.0,42.0,42.01,41.98,42.01,15200.0
2023-07-06 11:20:00,42.01,42.01,42.0,42.0,55000.0,42.01,42.01,42.0,42.0,55000.0
2023-07-06 11:25:00,41.99,42.0,41.97,42.0,15850.0,41.99,42.0,41.97,42.0,15850.0
2023-07-06 11:30:00,41.99,41.99,41.99,41.99,5000.0,41.99,41.99,41.99,41.99,5000.0
2023-07-06 11:35:00,42.01,42.02,42.01,42.02,10000.0,42.01,42.02,42.01,42.02,10000.0
2023-07-06 11:40:00,42.0,42.0,41.96,41.96,28250.0,42.0,42.0,41.96,41.96,28250.0
2023-07-06 11:45:00,41.98,41.98,41.98,41.98,5000.0,41.98,41.98,41.98,41.98,5000.0
2023-07-06 11:50:00,41.96,41.96,41.9,41.9,20000.0,41.96,41.96,41.9,41.9,20000.0
2023-07-06 11:55:00,41.93,41.93,41.85,41.89,21850.0,41.93,41.93,41.85,41.89,21850.0
2023-07-06 12:00:00,41.88,41.89,41.86,41.89,15000.0,41.88,41.89,41.86,41.89,15000.0
2023-07-06 12:05:00,41.92,41.92,41.9,41.9,20600.0,41.92,41.92,41.9,41.9,20600.0
2023-07-06 12:10:00,41.91,41.91,41.91,41.91,15000.0,41.91,41.91,41.91,41.91,15000.0
2023-07-06 12:15:00,41.94,41.96,41.94,41.95,26800.0,41.94,41.96,41.94,41.95,26800.0
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 12:25:00,41.98,41.98,41.98,41.98,0.0,41.98,41.98,41.98,41.98,0.0
2023-07-06 12:30:00,41.98,41.98,41.98,41.98,5000.0,41.98,41.98,41.98,41.98,5000.0
2023-07-06 12:35:00,42.0,42.0,41.98,41.98,24250.0,42.0,42.0,41.98,41.98,24250.0
2023-07-06 12:40:00,41.98,41.98,41.98,41.98,0.0,41.98,41.98,41.98,41.98,0.0
2023-07-06 12:45:00,41.98,42.0,41.98,42.0,39800.0,41.98,42.0,41.98,42.0,39800.0
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 12:55:00,42.06,42.06,42.06,42.06,0.0,42.06,42.06,42.06,42.06,0.0
2023-07-06 13:00:00,42.02,42.03,42.02,42.03,31300.0,42.02,42.03,42.02,42.03,31300.0
2023-07-06 13:05:00,42.03,42.04,42.03,42.04,20000.0,42.03,42.04,42.03,42.04,20000.0
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 13:15:00,42.04,42.04,42.04,42.04,0.0,42.04,42.04,42.04,42.04,0.0
2023-07-06 13:20:00,42.06,42.08,42.06,42.08,15000.0,42.06,42.08,42.06,42.08,15000.0
2023-07-06 13:25:00,42.07,42.07,42.07,42.07,15700.0,42.07,42.07,42.07,42.07,15700.0
2023-07-06 13:30:00,42.06,42.06,42.02,42.02,35000.0,42.06,42.06,42.02,42.02,35000.0
2023-07-06 13:35:00,42.03,42.03,42.03,42.03,8600.0,42.03,42.03,42.03,42.03,8600.0
2023-07-06 13:40:00,42.03,42.05,42.03,42.05,20500.0,42.03,42.05,42.03,42.05,20500.0
2023-07-06 13:45:00,42.04,42.04,42.04,42.04,10950.0,42.04,42.04,42.04,42.04,10950.0
2023-07-06 13:50:00,42.04,42.04,42.0,42.0,30000.0,42.04,42.04,42.0,42.0,30000.0
2023-07-06 13:55:00,42.0,42.04,42.0,42.04,10000.0,42.0,42.04,42.0,42.04,10000.0
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 14:05:00,42.03,42.03,42.03,42.03,0.0,42.03,42.03,42.03,42.03,0.0
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 14:15:00,42.0,42.0,42.0,42.0,0.0,42.0,42.0,42.0,42.0,0.0
2023-07-06 14:20:00,41.98,41.98,41.98,41.98,5000.0,41.98,41.98,41.98,41.98,5000.0
2023-07-06 14:25:00,41.97,41.98,41.97,41.98,10000.0,41.97,41.98,41.97,41.98,10000.0
2023-07-06 14:30:00,41.98,41.98,41.98,41.98,5000.0,41.98,41.98,41.98,41.98,5000.0
2023-07-06 14:35:00,41.97,41.97,41.96,41.96,10000.0,41.97,41.97,41.96,41.96,10000.0
2023-07-06 14:40:00,41.95,41.95,41.95,41.95,5050.0,41.95,41.95,41.95,41.95,5050.0
2023-07-06 14:45:00,41.95,41.97,41.95,41.96,15400.0,41.95,41.97,41.95,41.96,15400.0
2023-07-06 14:50:00,41.96,41.96,41.96,41.96,0.0,41.96,41.96,41.96,41.96,0.0
2023-07-06 14:55:00,41.99,41.99,41.97,41.97,10000.0,41.99,41.99,41.97,41.97,10000.0
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 15:05:00,41.97,41.97,41.97,41.97,0.0,41.97,41.97,41.97,41.97,0.0
2023-07-06 15:10:00,41.94,41.94,41.94,41.94,10000.0,41.94,41.94,41.94,41.94,10000.0
2023-07-06 15:15:00,41.92,41.94,41.92,41.94,20000.0,41.92,41.94,41.92,41.94,20000.0
2023-07-06 15:20:00,41.94,41.98,41.94,41.98,15000.0,41.94,41.98,41.94,41.98,15000.0
2023-07-06 15:25:00,41.96,41.96,41.94,41.96,28700.0,41.96,41.96,41.94,41.96,28700.0
2023-07-06 15:30:00,41.95,41.95,41.94,41.94,10000.0,41.95,41.95,41.94,41.94,10000.0
2023-07-06 15:35:00,41.93,41.93,41.92,41.92,33250.0,41.93,41.93,41.92,41.92,33250.0
2023-07-06 15:40:00,41.9,41.92,41.9,41.91,40000.0,41.9,41.92,41.9,41.91,40000.0
2023-07-06 15:45:00,41.91,41.91,41.88,41.88,30000.0,41.91,41.91,41.88,41.88,30000.0
2023-07-06 15:50:00,41.9,41.91,41.9,41.9,40000.0,41.9,41.91,41.9,41.9,40000.0
2023-07-06 15:55:00,41.91,41.91,41.85,41.87,132950.0,41.91,41.91,41.85,41.87,132950.0
2023-07-07 09:30:00,41.62,41.76,41.62,41.73,231500.0,41.62,41.76,41.62,41.73,231500.0
2023-07-07 09:35:00,41.8,41.8,41.74,41.74,25000.0,41.8,41.8,41.74,41.74,25000.0
2023-07-07 09:40:00,41.74,41.74,41.74,41.74,0.0,41.74,41.74,41.74,41.74,0.0
2023-07-07 09:45:00,41.83,41.83,41.8,41.8,58350.0,41.83,41.83,41.8,41.8,58350.0
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 09:55:00,41.77,41.77,41.77,41.77,0.0,41.77,41.77,41.77,41.77,0.0
2023-07-07 10:00:00,41.72,41.72,41.68,41.68,60950.0,41.72,41.72,41.68,41.68,60950.0
2023-07-07 10:05:00,41.77,41.77,41.75,41.75,20050.0,41.77,41.77,41.75,41.75,20050.0
2023-07-07 10:10:00,41.75,41.75,41.7,41.7,27950.0,41.75,41.75,41.7,41.7,27950.0
2023-07-07 10:15:00,41.67,41.67,41.61,41.61,35200.0,41.67,41.67,41.61,41.61,35200.0
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 10:25:00,41.65,41.65,41.65,41.65,0.0,41.65,41.65,41.65,41.65,0.0
2023-07-07 10:30:00,41.61,41.61,41.57,41.57,10000.0,41.61,41.61,41.57,41.57,10000.0
2023-07-07 10:35:00,41.56,41.58,41.56,41.58,17500.0,41.56,41.58,41.56,41.58,17500.0
2023-07-07 10:40:00,41.56,41.56,41.54,41.54,12700.0,41.56,41.56,41.54,41.54,12700.0
2023-07-07 10:45:00,41.52,41.52,41.52,41.52,5000.0,41.52,41.52,41.52,41.52,5000.0
2023-07-07 10:50:00,41.57,41.65,41.57,41.65,70000.0,41.57,41.65,41.57,41.65,70000.0
2023-07-07 10:55:00,41.65,41.67,41.65,41.67,21400.0,41.65,41.67,41.65,41.67,21400.0
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 11:05:00,41.67,41.67,41.67,41.67,0.0,41.67,41.67,41.67,41.67,0.0
2023-07-07 11:10:00,41.7,41.71,41.7,41.71,15000.0,41.7,41.71,41.7,41.71,15000.0
2023-07-07 11:15:00,41.78,41.78,41.77,41.77,14400.0,41.78,41.78,41.77,41.77,14400.0
2023-07-07 11:20:00,41.76,41.81,41.76,41.79,20000.0,41.76,41.81,41.76,41.79,20000.0
2023-07-07 11:25:00,41.77,41.77,41.72,41.73,15750.0,41.77,41.77,41.72,41.73,15750.0
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 11:35:00,41.72,41.72,41.72,41.72,0.0,41.72,41.72,41.72,41.72,0.0
2023-07-07 11:40:00,41.78,41.81,41.78,41.81,25000.0,41.78,41.81,41.78,41.81,25000.0
2023-07-07 11:45:00,41.81,41.81,41.78,41.8,20000.0,41.81,41.81,41.78,41.8,20000.0
2023-07-07 11:50:00,41.8,41.8,41.8,41.8,5000.0,41.8,41.8,41.8,41.8,5000.0
2023-07-07 11:55:00,41.81,41.83,41.81,41.81,50000.0,41.81,41.83,41.81,41.81,50000.0
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 12:05:00,41.78,41.78,41.78,41.78,0.0,41.78,41.78,41.78,41.78,0.0
2023-07-07 12:10:00,41.76,41.76,41.76,41.76,10350.0,41.76,41.76,41.76,41.76,10350.0
2023-07-07 12:15:00,41.78,41.79,41.78,41.79,31600.0,41.78,41.79,41.78,41.79,31600.0
2023-07-07 12:20:00,41.78,41.78,41.75,41.75,20000.0,41.78,41.78,41.75,41.75,20000.0
2023-07-07 12:25:00,41.76,41.76,41.76,41.76,5000.0,41.76,41.76,41.76,41.76,5000.0
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 12:35:00,41.77,41.77,41.77,41.77,0.0,41.77,41.77,41.77,41.77,0.0
2023-07-07 12:40:00,41.77,41.77,41.77,41.77,0.0,41.77,41.77,41.77,41.77,0.0
2023-07-07 12:45:00,41.74,41.74,41.7,41.7,15000.0,41.74,41.74,41.7,41.7,15000.0
2023-07-07 12:50:00,41.68,41.68,41.68,41.68,5000.0,41.68,41.68,41.68,41.68,5000.0
2023-07-07 12:55:00,41.64,41.64,41.64,41.64,5000.0,41.64,41.64,41.64,41.64,5000.0
2023-07-07 13:00:00,41.68,41.68,41.68,41.68,5000.0,41.68,41.68,41.68,41.68,5000.0
2023-07-07 13:05:00,41.68,41.68,41.59,41.6,30000.0,41.68,41.68,41.59,41.6,30000.0
2023-07-07 13:10:00,41.61,41.61,41.56,41.56,55500.0,41.61,41.61,41.56,41.56,55500.0
2023-07-07 13:15:00,41.54,41.56,41.54,41.55,25000.0,41.54,41.56,41.54,41.55,25000.0
2023-07-07 13:20:00,41.5,41.54,41.48,41.54,46700.0,41.5,41.54,41.48,41.54,46700.0
2023-07-07 13:25:00,41.56,41.56,41.56,41.56,5000.0,41.56,41.56,41.56,41.56,5000.0
2023-07-07 13:30:00,41.54,41.54,41.54,41.54,10350.0,41.54,41.54,41.54,41.54,10350.0
2023-07-07 13:35:00,41.51,41.51,41.5,41.5,35000.0,41.51,41.51,41.5,41.5,35000.0
2023-07-07 13:40:00,41.53,41.53,41.5,41.52,54350.0,41.53,41.53,41.5,41.52,54350.0
2023-07-07 13:45:00,41.51,41.51,41.51,41.51,10000.0,41.51,41.51,41.51,41.51,10000.0
2023-07-07 13:50:00,41.51,41.51,41.5,41.5,10000.0,41.51,41.51,41.5,41.5,10000.0
2023-07-07 13:55:00,41.49,41.52,41.49,41.51,20100.0,41.49,41.52,41.49,41.51,20100.0
2023-07-07 14:00:00,41.51,41.51,41.51,41.51,0.0,41.51,41.51,41.51,41.51,0.0
2023-07-07 14:05:00,41.51,41.52,41.5,41.5,16300.0,41.51,41.52,41.5,41.5,16300.0
2023-07-07 14:10:00,41.47,41.47,41.47,41.47,15000.0,41.47,41.47,41.47,41.47,15000.0
2023-07-07 14:15:00,41.49,41.54,41.49,41.54,20000.0,41.49,41.54,41.49,41.54,20000.0
2023-07-07 14:20:00,41.51,41.52,41.47,41.51,50050.0,41.51,41.52,41.47,41.51,50050.0
2023-07-07 14:25:00,41.54,41.54,41.54,41.54,5000.0,41.54,41.54,41.54,41.54,5000.0
2023-07-07 14:30:00,41.54,41.54,41.54,41.54,0.0,41.54,41.54,41.54,41.54,0.0
2023-07-07 14:35:00,41.44,41.44,41.44,41.44,5000.0,41.44,41.44,41.44,41.44,5000.0
2023-07-07 14:40:00,41.46,41.46,41.43,41.45,30000.0,41.46,41.46,41.43,41.45,30000.0
2023-07-07 14:45:00,41.42,41.43,41.42,41.43,15000.0,41.42,41.43,41.42,41.43,15000.0
2023-07-07 14:50:00,41.47,41.49,41.46,41.49,40000.0,41.47,41.49,41.46,41.49,40000.0
2023-07-07 14:55:00,41.48,41.48,41.46,41.46,15000.0,41.48,41.48,41.46,41.46,15000.0
2023-07-07 15:00:00,41.5,41.5,41.5,41.5,15000.0,41.5,41.5,41.5,41.5,15000.0
2023-07-07 15:05:00,41.52,41.52,41.52,41.52,9450.0,41.52,41.52,41.52,41.52,9450.0
2023-07-07 15:10:00,41.52,41.58,41.52,41.57,189150.0,41.52,41.58,41.52,41.57,189150.0
2023-07-07 15:15:00,41.55,41.59,41.52,41.52,118850.0,41.55,41.59,41.52,41.52,118850.0
2023-07-07 15:20:00,41.53,41.55,41.53,41.55,25150.0,41.53,41.55,41.53,41.55,25150.0
2023-07-07 15:25:00,41.56,41.56,41.54,41.54,17500.0,41.56,41.56,41.54,41.54,17500.0
2023-07-07 15:30:00,41.54,41.56,41.54,41.56,26550.0,41.54,41.56,41.54,41.56,26550.0
2023-07-07 15:35:00,41.54,41.56,41.53,41.54,50000.0,41.54,41.56,41.53,41.54,50000.0
2023-07-07 15:40:00,41.55,41.57,41.53,41.55,37650.0,41.55,41.57,41.53,41.55,37650.0
2023-07-07 15:45:00,41.61,41.61,41.56,41.58,50000.0,41.61,41.61,41.56,41.58,50000.0
2023-07-07 15:50:00,41.57,41.57,41.54,41.57,65900.0,41.57,41.57,41.54,41.57,65900.0
2023-07-07 15:55:00,41.55,41.58,41.51,41.58,193850.0,41.55,41.58,41.51,41.58,193850.0
2023-07-10 09:30:00,41.5,41.69,41.5,41.69,70950.0,41.5,41.69,41.5,41.69,70950.0
2023-07-10 09:35:00,41.68,41.75,41.68,41.75,47500.0,41.68,41.75,41.68,41.75,47500.0
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 09:45:00,41.7,41.7,41.7,41.7,0.0,41.7,41.7,41.7,41.7,0.0
2023-07-10 09:50:00,41.7,41.7,41.7,41.7,15050.0,41.7,41.7,41.7,41.7,15050.0
2023-07-10 09:55:00,41.67,41.83,41.67,41.83,62500.0,41.67,41.83,41.67,41.83,62500.0
2023-07-10 10:00:00,41.8,41.8,41.8,41.8,5000.0,41.8,41.8,41.8,41.8,5000.0
2023-07-10 10:05:00,41.78,41.78,41.76,41.76,15050.0,41.78,41.78,41.76,41.76,15050.0
2023-07-10 10:10:00,41.7,41.75,41.7,41.75,29750.0,41.7,41.75,41.7,41.75,29750.0
2023-07-10 10:15:00,41.73,41.8,41.73,41.78,46950.0,41.73,41.8,41.73,41.78,46950.0
2023-07-10 10:20:00,41.82,41.83,41.82,41.83,39800.0,41.82,41.83,41.82,41.83,39800.0
2023-07-10 10:25:00,41.8,41.8,41.8,41.8,5000.0,41.8,41.8,41.8,41.8,5000.0
2023-07-10 10:30:00,41.68,41.68,41.68,41.68,5000.0,41.68,41.68,41.68,41.68,5000.0
2023-07-10 10:35:00,41.72,41.78,41.72,41.77,147050.0,41.72,41.78,41.72,41.77,147050.0
2023-07-10 10:40:00,41.77,41.77,41.77,41.77,0.0,41.77,41.77,41.77,41.77,0.0
2023-07-10 10:45:00,41.8,41.8,41.79,41.79,10000.0,41.8,41.8,41.79,41.79,10000.0
2023-07-10 10:50:00,41.79,41.79,41.79,41.79,0.0,41.79,41.79,41.79,41.79,0.0
2023-07-10 10:55:00,41.7,41.7,41.69,41.69,10000.0,41.7,41.7,41.69,41.69,10000.0
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 11:05:00,41.66,41.66,41.66,41.66,0.0,41.66,41.66,41.66,41.66,0.0
2023-07-10 11:10:00,41.67,41.67,41.67,41.67,5000.0,41.67,41.67,41.67,41.67,5000.0
2023-07-10 11:15:00,41.71,41.71,41.68,41.68,110450.0,41.71,41.71,41.68,41.68,110450.0
2023-07-10 11:20:00,41.68,41.68,41.68,41.68,0.0,41.68,41.68,41.68,41.68,0.0
2023-07-10 11:25:00,41.68,41.75,41.68,41.75,24300.0,41.68,41.75,41.68,41.75,24300.0
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 11:35:00,41.78,41.78,41.78,41.78,0.0,41.78,41.78,41.78,41.78,0.0
2023-07-10 11:40:00,41.74,41.74,41.74,41.74,5000.0,41.74,41.74,41.74,41.74,5000.0
2023-07-10 11:45:00,41.7,41.71,41.7,41.71,10000.0,41.7,41.71,41.7,41.71,10000.0
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 11:55:00,41.74,41.74,41.74,41.74,0.0,41.74,41.74,41.74,41.74,0.0
2023-07-10 12:00:00,41.62,41.63,41.55,41.55,15000.0,41.62,41.63,41.55,41.55,15000.0
2023-07-10 12:05:00,41.56,41.56,41.56,41.56,5000.0,41.56,41.56,41.56,41.56,5000.0
2023-07-10 12:10:00,41.56,41.56,41.56,41.56,0.0,41.56,41.56,41.56,41.56,0.0
2023-07-10 12:15:00,41.61,41.66,41.57,41.66,20000.0,41.61,41.66,41.57,41.66,20000.0
2023-07-10 12:20:00,41.68,41.72,41.68,41.71,25000.0,41.68,41.72,41.68,41.71,25000.0
2023-07-10 12:25:00,41.76,41.8,41.71,41.76,101600.0,41.76,41.8,41.71,41.76,101600.0
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 12:35:00,41.76,41.76,41.76,41.76,0.0,41.76,41.76,41.76,41.76,0.0
2023-07-10 12:40:00,41.72,41.73,41.72,41.73,10000.0,41.72,41.73,41.72,41.73,10000.0
2023-07-10 12:45:00,41.76,41.76,41.76,41.76,5000.0,41.76,41.76,41.76,41.76,5000.0
2023-07-10 12:50:00,41.8,41.8,41.77,41.79,47650.0,41.8,41.8,41.77,41.79,47650.0
2023-07-10 12:55:00,41.81,41.84,41.81,41.84,25000.0,41.81,41.84,41.81,41.84,25000.0
2023-07-10 13:00:00,41.83,41.83,41.83,41.83,5000.0,41.83,41.83,41.83,41.83,5000.0
2023-07-10 13:05:00,41.83,41.83,41.83,41.83,5000.0,41.83,41.83,41.83,41.83,5000.0
2023-07-10 13:10:00,41.82,41.86,41.82,41.86,54850.0,41.82,41.86,41.82,41.86,54850.0
2023-07-10 13:15:00,41.89,41.9,41.89,41.9,13900.0,41.89,41.9,41.89,41.9,13900.0
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 13:25:00,41.89,41.89,41.89,41.89,0.0,41.89,41.89,41.89,41.89,0.0
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 13:35:00,41.93,41.93,41.93,41.93,0.0,41.93,41.93,41.93,41.93,0.0
2023-07-10 13:40:00,41.95,41.97,41.95,41.97,45800.0,41.95,41.97,41.95,41.97,45800.0
2023-07-10 13:45:00,41.98,41.98,41.96,41.96,10000.0,41.98,41.98,41.96,41.96,10000.0
2023-07-10 13:50:00,41.96,41.96,41.96,41.96,10050.0,41.96,41.96,41.96,41.96,10050.0
2023-07-10 13:55:00,41.94,41.94,41.94,41.94,5600.0,41.94,41.94,41.94,41.94,5600.0
2023-07-10 14:00:00,41.9,41.9,41.9,41.9,5000.0,41.9,41.9,41.9,41.9,5000.0
2023-07-10 14:05:00,41.86,41.86,41.86,41.86,10050.0,41.86,41.86,41.86,41.86,10050.0
2023-07-10 14:10:00,41.87,41.87,41.87,41.87,5000.0,41.87,41.87,41.87,41.87,5000.0
2023-07-10 14:15:00,41.9,41.92,41.9,41.92,15050.0,41.9,41.92,41.9,41.92,15050.0
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 14:25:00,41.92,41.92,41.92,41.92,0.0,41.92,41.92,41.92,41.92,0.0
2023-07-10 14:30:00,41.91,41.91,41.91,41.91,13150.0,41.91,41.91,41.91,41.91,13150.0
2023-07-10 14:35:00,41.92,41.93,41.92,41.93,20000.0,41.92,41.93,41.92,41.93,20000.0
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 14:45:00,41.87,41.87,41.87,41.87,0.0,41.87,41.87,41.87,41.87,0.0
2023-07-10 14:50:00,41.83,41.83,41.83,41.83,10000.0,41.83,41.83,41.83,41.83,10000.0
2023-07-10 14:55:00,41.83,41.89,41.83,41.89,38000.0,41.83,41.89,41.83,41.89,38000.0
2023-07-10 15:00:00,41.86,41.86,41.86,41.86,5000.0,41.86,41.86,41.86,41.86,5000.0
2023-07-10 15:05:00,41.86,41.88,41.86,41.87,41900.0,41.86,41.88,41.86,41.87,41900.0
2023-07-10 15:10:00,41.89,41.9,41.89,41.9,10000.0,41.89,41.9,41.89,41.9,10000.0
2023-07-10 15:15:00,41.9,41.9,41.9,41.9,5000.0,41.9,41.9,41.9,41.9,5000.0
2023-07-10 15:20:00,41.92,41.92,41.89,41.92,30000.0,41.92,41.92,41.89,41.92,30000.0
2023-07-10 15:25:00,41.93,41.93,41.93,41.93,5000.0,41.93,41.93,41.93,41.93,5000.0
2023-07-10 15:30:00,41.93,41.93,41.89,41.89,47600.0,41.93,41.93,41.89,41.89,47600.0
2023-07-10 15:35:00,41.86,41.89,41.86,41.87,25000.0,41.86,41.89,41.86,41.87,25000.0
2023-07-10 15:40:00,41.86,41.87,41.83,41.83,85100.0,41.86,41.87,41.83,41.83,85100.0
2023-07-10 15:45:00,41.83,41.83,41.81,41.81,30000.0,41.83,41.83,41.81,41.81,30000.0
2023-07-10 15:50:00,41.8,41.83,41.8,41.83,55000.0,41.8,41.83,41.8,41.83,55000.0
2023-07-10 15:55:00,41.81,41.89,41.81,41.88,205950.0,41.81,41.89,41.81,41.88,205950.0
2023-07-11 09:30:00,41.9,42.03,41.9,41.92,69550.0,41.9,42.03,41.9,41.92,69550.0
2023-07-11 09:35:00,42.0,42.13,42.0,42.13,67500.0,42.0,42.13,42.0,42.13,67500.0
2023-07-11 09:40:00,42.0,42.0,41.93,41.93,10000.0,42.0,42.0,41.93,41.93,10000.0
2023-07-11 09:45:00,42.04,42.04,41.9,41.92,155000.0,42.04,42.04,41.9,41.92,155000.0
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 09:55:00,41.81,41.81,41.81,41.81,0.0,41.81,41.81,41.81,41.81,0.0
2023-07-11 10:00:00,41.74,41.74,41.74,41.74,5000.0,41.74,41.74,41.74,41.74,5000.0
2023-07-11 10:05:00,41.77,41.77,41.77,41.77,5000.0,41.77,41.77,41.77,41.77,5000.0
2023-07-11 10:10:00,41.69,41.72,41.63,41.63,55000.0,41.69,41.72,41.63,41.63,55000.0
2023-07-11 10:15:00,41.58,41.69,41.58,41.69,67500.0,41.58,41.69,41.58,41.69,67500.0
2023-07-11 10:20:00,41.7,41.7,41.69,41.69,10000.0,41.7,41.7,41.69,41.69,10000.0
2023-07-11 10:25:00,41.63,41.66,41.62,41.64,42800.0,41.63,41.66,41.62,41.64,42800.0
2023-07-11 10:30:00,41.64,41.64,41.64,41.64,0.0,41.64,41.64,41.64,41.64,0.0
2023-07-11 10:35:00,41.72,41.74,41.68,41.71,142950.0,41.72,41.74,41.68,41.71,142950.0
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 10:45:00,41.66,41.66,41.66,41.66,0.0,41.66,41.66,41.66,41.66,0.0
2023-07-11 10:50:00,41.64,41.64,41.54,41.55,35000.0,41.64,41.64,41.54,41.55,35000.0
2023-07-11 10:55:00,41.59,41.6,41.59,41.6,10100.0,41.59,41.6,41.59,41.6,10100.0
2023-07-11 11:00:00,41.6,41.6,41.6,41.6,0.0,41.6,41.6,41.6,41.6,0.0
2023-07-11 11:05:00,41.59,41.61,41.59,41.61,35000.0,41.59,41.61,41.59,41.61,35000.0
2023-07-11 11:10:00,41.57,41.57,41.57,41.57,5000.0,41.57,41.57,41.57,41.57,5000.0
2023-07-11 11:15:00,41.54,41.55,41.54,41.55,20000.0,41.54,41.55,41.54,41.55,20000.0
2023-07-11 11:20:00,41.6,41.6,41.6,41.6,5000.0,41.6,41.6,41.6,41.6,5000.0
2023-07-11 11:25:00,41.54,41.56,41.5,41.5,35000.0,41.54,41.56,41.5,41.5,35000.0
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 11:35:00,41.54,41.54,41.54,41.54,0.0,41.54,41.54,41.54,41.54,0.0
2023-07-11 11:40:00,41.54,41.54,41.54,41.54,0.0,41.54,41.54,41.54,41.54,0.0
2023-07-11 11:45:00,41.51,41.51,41.5,41.5,15000.0,41.51,41.51,41.5,41.5,15000.0
2023-07-11 11:50:00,41.57,41.57,41.57,41.57,10000.0,41.57,41.57,41.57,41.57,10000.0
2023-07-11 11:55:00,41.56,41.57,41.55,41.56,52100.0,41.56,41.57,41.55,41.56,52100.0
2023-07-11 12:00:00,41.58,41.58,41.54,41.54,35000.0,41.58,41.58,41.54,41.54,35000.0
2023-07-11 12:05:00,41.5,41.5,41.36,41.4,107600.0,41.5,41.5,41.36,41.4,107600.0
2023-07-11 12:10:00,41.35,41.41,41.35,41.41,21450.0,41.35,41.41,41.35,41.41,21450.0
2023-07-11 12:15:00,41.44,41.44,41.34,41.34,115000.0,41.44,41.44,41.34,41.34,115000.0
2023-07-11 12:20:00,41.39,41.41,41.36,41.41,107100.0,41.39,41.41,41.36,41.41,107100.0
2023-07-11 12:25:00,41.4,41.4,41.38,41.38,10000.0,41.4,41.4,41.38,41.38,10000.0
2023-07-11 12:30:00,41.38,41.38,41.38,41.38,0.0,41.38,41.38,41.38,41.38,0.0
2023-07-11 12:35:00,41.4,41.4,41.34,41.34,20000.0,41.4,41.4,41.34,41.34,20000.0
2023-07-11 12:40:00,41.34,41.34,41.31,41.31,33400.0,41.34,41.34,41.31,41.31,33400.0
2023-07-11 12:45:00,41.38,41.38,41.36,41.36,20750.0,41.38,41.38,41.36,41.36,20750.0
2023-07-11 12:50:00,41.34,41.34,41.34,41.34,15000.0,41.34,41.34,41.34,41.34,15000.0
2023-07-11 12:55:00,41.33,41.41,41.3,41.3,80000.0,41.33,41.41,41.3,41.3,80000.0
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 13:05:00,41.34,41.34,41.34,41.34,0.0,41.34,41.34,41.34,41.34,0.0
2023-07-11 13:10:00,41.33,41.33,41.33,41.33,150000.0,41.33,41.33,41.33,41.33,150000.0
2023-07-11 13:15:00,41.3,41.32,41.29,41.32,35050.0,41.3,41.32,41.29,41.32,35050.0
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 13:25:00,41.34,41.34,41.34,41.34,0.0,41.34,41.34,41.34,41.34,0.0
2023-07-11 13:30:00,41.34,41.34,41.34,41.34,0.0,41.34,41.34,41.34,41.34,0.0
2023-07-11 13:35:00,41.3,41.3,41.3,41.3,5000.0,41.3,41.3,41.3,41.3,5000.0
2023-07-11 13:40:00,41.3,41.3,41.24,41.24,124200.0,41.3,41.3,41.24,41.24,124200.0
2023-07-11 13:45:00,41.18,41.21,41.12,41.2,50000.0,41.18,41.21,41.12,41.2,50000.0
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 13:55:00,41.26,41.26,41.26,41.26,0.0,41.26,41.26,41.26,41.26,0.0
2023-07-11 14:00:00,41.26,41.26,41.26,41.26,22600.0,41.26,41.26,41.26,41.26,22600.0
2023-07-11 14:05:00,41.24,41.24,41.23,41.24,68750.0,41.24,41.24,41.23,41.24,68750.0
2023-07-11 14:10:00,41.24,41.24,41.24,41.24,0.0,41.24,41.24,41.24,41.24,0.0
2023-07-11 14:15:00,41.21,41.21,41.21,41.21,7250.0,41.21,41.21,41.21,41.21,7250.0
2023-07-11 14:20:00,41.22,41.22,41.2,41.2,30000.0,41.22,41.22,41.2,41.2,30000.0
2023-07-11 14:25:00,41.18,41.18,41.11,41.11,114350.0,41.18,41.18,41.11,41.11,114350.0
2023-07-11 14:30:00,41.11,41.13,41.1,41.1,86500.0,41.11,41.13,41.1,41.1,86500.0
2023-07-11 14:35:00,41.09,41.11,41.09,41.1,56250.0,41.09,41.11,41.09,41.1,56250.0
2023-07-11 14:40:00,41.1,41.1,41.1,41.1,5000.0,41.1,41.1,41.1,41.1,5000.0
2023-07-11 14:45:00,41.12,41.12,41.1,41.1,15100.0,41.12,41.12,41.1,41.1,15100.0
2023-07-11 14:50:00,41.1,41.1,41.1,41.1,0.0,41.1,41.1,41.1,41.1,0.0
2023-07-11 14:55:00,41.11,41.11,41.1,41.1,35000.0,41.11,41.11,41.1,41.1,35000.0
2023-07-11 15:00:00,41.11,41.11,41.11,41.11,40000.0,41.11,41.11,41.11,41.11,40000.0
2023-07-11 15:05:00,41.1,41.1,41.1,41.1,15000.0,41.1,41.1,41.1,41.1,15000.0
2023-07-11 15:10:00,41.08,41.1,41.08,41.1,35250.0,41.08,41.1,41.08,41.1,35250.0
2023-07-11 15:15:00,41.12,41.12,41.1,41.1,25000.0,41.12,41.12,41.1,41.1,25000.0
2023-07-11 15:20:00,41.1,41.11,41.03,41.05,182150.0,41.1,41.11,41.03,41.05,182150.0
2023-07-11 15:25:00,41.05,41.06,41.04,41.04,75000.0,41.05,41.06,41.04,41.04,75000.0
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 15:35:00,41.17,41.17,41.17,41.17,0.0,41.17,41.17,41.17,41.17,0.0
2023-07-11 15:40:00,41.2,41.2,41.17,41.19,90500.0,41.2,41.2,41.17,41.19,90500.0
2023-07-11 15:45:00,41.2,41.21,41.16,41.16,50800.0,41.2,41.21,41.16,41.16,50800.0
2023-07-11 15:50:00,41.17,41.17,41.09,41.13,327500.0,41.17,41.17,41.09,41.13,327500.0
2023-07-11 15:55:00,41.12,41.13,41.05,41.09,291000.0,41.12,41.13,41.05,41.09,291000.0
2023-07-12 09:30:00,41.39,41.39,41.24,41.24,143100.0,41.39,41.39,41.24,41.24,143100.0
2023-07-12 09:35:00,41.38,41.38,41.26,41.26,60000.0,41.38,41.38,41.26,41.26,60000.0
2023-07-12 09:40:00,41.17,41.17,41.17,41.17,20000.0,41.17,41.17,41.17,41.17,20000.0
2023-07-12 09:45:00,41.23,41.23,41.21,41.21,20100.0,41.23,41.23,41.21,41.21,20100.0
2023-07-12 09:50:00,41.23,41.28,41.23,41.28,35000.0,41.23,41.28,41.23,41.28,35000.0
2023-07-12 09:55:00,41.32,41.34,41.31,41.34,15200.0,41.32,41.34,41.31,41.34,15200.0
2023-07-12 10:00:00,41.35,41.42,41.34,41.42,38900.0,41.35,41.42,41.34,41.42,38900.0
2023-07-12 10:05:00,41.39,41.42,41.39,41.41,82500.0,41.39,41.42,41.39,41.41,82500.0
2023-07-12 10:10:00,41.43,41.45,41.36,41.36,106100.0,41.43,41.45,41.36,41.36,106100.0
2023-07-12 10:15:00,41.35,41.35,41.33,41.33,15000.0,41.35,41.35,41.33,41.33,15000.0
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 10:25:00,41.44,41.44,41.44,41.44,0.0,41.44,41.44,41.44,41.44,0.0
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 10:35:00,41.44,41.44,41.44,41.44,0.0,41.44,41.44,41.44,41.44,0.0
2023-07-12 10:40:00,41.43,41.43,41.35,41.38,68450.0,41.43,41.43,41.35,41.38,68450.0
2023-07-12 10:45:00,41.33,41.39,41.32,41.39,30000.0,41.33,41.39,41.32,41.39,30000.0
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 10:55:00,41.35,41.35,41.35,41.35,0.0,41.35,41.35,41.35,41.35,0.0
2023-07-12 11:00:00,41.37,41.4,41.37,41.4,15000.0,41.37,41.4,41.37,41.4,15000.0
2023-07-12 11:05:00,41.36,41.36,41.36,41.36,15000.0,41.36,41.36,41.36,41.36,15000.0
2023-07-12 11:10:00,41.37,41.38,41.37,41.38,30600.0,41.37,41.38,41.37,41.38,30600.0
2023-07-12 11:15:00,41.38,41.47,41.38,41.45,50000.0,41.38,41.47,41.38,41.45,50000.0
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 11:25:00,41.46,41.46,41.46,41.46,0.0,41.46,41.46,41.46,41.46,0.0
2023-07-12 11:30:00,41.53,41.53,41.52,41.53,20000.0,41.53,41.53,41.52,41.53,20000.0
2023-07-12 11:35:00,41.52,41.52,41.44,41.44,30250.0,41.52,41.52,41.44,41.44,30250.0
2023-07-12 11:40:00,41.42,41.42,41.3,41.3,25000.0,41.42,41.42,41.3,41.3,25000.0
2023-07-12 11:45:00,41.29,41.29,41.29,41.29,10000.0,41.29,41.29,41.29,41.29,10000.0
2023-07-12 11:50:00,41.29,41.29,41.29,41.29,0.0,41.29,41.29,41.29,41.29,0.0
2023-07-12 11:55:00,41.3,41.3,41.3,41.3,5000.0,41.3,41.3,41.3,41.3,5000.0
2023-07-12 12:00:00,41.4,41.4,41.37,41.37,20000.0,41.4,41.4,41.37,41.37,20000.0
2023-07-12 12:05:00,41.37,41.37,41.37,41.37,5000.0,41.37,41.37,41.37,41.37,5000.0
2023-07-12 12:10:00,41.4,41.4,41.4,41.4,5000.0,41.4,41.4,41.4,41.4,5000.0
2023-07-12 12:15:00,41.43,41.43,41.43,41.43,5000.0,41.43,41.43,41.43,41.43,5000.0
2023-07-12 12:20:00,41.44,41.44,41.38,41.38,36550.0,41.44,41.44,41.38,41.38,36550.0
2023-07-12 12:25:00,41.39,41.39,41.39,41.39,5000.0,41.39,41.39,41.39,41.39,5000.0
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 12:35:00,41.39,41.39,41.39,41.39,0.0,41.39,41.39,41.39,41.39,0.0
2023-07-12 12:40:00,41.39,41.39,41.39,41.39,0.0,41.39,41.39,41.39,41.39,0.0
2023-07-12 12:45:00,41.41,41.44,41.4,41.44,25000.0,41.41,41.44,41.4,41.44,25000.0
2023-07-12 12:50:00,41.44,41.44,41.44,41.44,0.0,41.44,41.44,41.44,41.44,0.0
2023-07-12 12:55:00,41.43,41.43,41.36,41.36,17000.0,41.43,41.43,41.36,41.36,17000.0
2023-07-12 13:00:00,41.36,41.36,41.36,41.36,0.0,41.36,41.36,41.36,41.36,0.0
2023-07-12 13:05:00,41.42,41.42,41.42,41.42,10000.0,41.42,41.42,41.42,41.42,10000.0
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 13:15:00,41.43,41.43,41.43,41.43,0.0,41.43,41.43,41.43,41.43,0.0
2023-07-12 13:20:00,41.42,41.42,41.41,41.41,15000.0,41.42,41.42,41.41,41.41,15000.0
2023-07-12 13:25:00,41.4,41.4,41.4,41.4,10000.0,41.4,41.4,41.4,41.4,10000.0
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 13:35:00,41.42,41.42,41.42,41.42,0.0,41.42,41.42,41.42,41.42,0.0
2023-07-12 13:40:00,41.42,41.42,41.42,41.42,0.0,41.42,41.42,41.42,41.42,0.0
2023-07-12 13:45:00,41.42,41.42,41.42,41.42,0.0,41.42,41.42,41.42,41.42,0.0
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 13:55:00,41.49,41.49,41.49,41.49,0.0,41.49,41.49,41.49,41.49,0.0
2023-07-12 14:00:00,41.49,41.49,41.49,41.49,5000.0,41.49,41.49,41.49,41.49,5000.0
2023-07-12 14:05:00,41.5,41.53,41.5,41.53,63900.0,41.5,41.53,41.5,41.53,63900.0
2023-07-12 14:10:00,41.53,41.53,41.53,41.53,0.0,41.53,41.53,41.53,41.53,0.0
2023-07-12 14:15:00,41.59,41.61,41.59,41.61,43800.0,41.59,41.61,41.59,41.61,43800.0
2023-07-12 14:20:00,41.61,41.62,41.61,41.62,10000.0,41.61,41.62,41.61,41.62,10000.0
2023-07-12 14:25:00,41.65,41.65,41.63,41.63,10000.0,41.65,41.65,41.63,41.63,10000.0
2023-07-12 14:30:00,41.63,41.63,41.63,41.63,0.0,41.63,41.63,41.63,41.63,0.0
2023-07-12 14:35:00,41.59,41.59,41.59,41.59,10150.0,41.59,41.59,41.59,41.59,10150.0
2023-07-12 14:40:00,41.6,41.6,41.6,41.6,5000.0,41.6,41.6,41.6,41.6,5000.0
2023-07-12 14:45:00,41.6,41.61,41.58,41.6,102300.0,41.6,41.61,41.58,41.6,102300.0
2023-07-12 14:50:00,41.6,41.6,41.6,41.6,0.0,41.6,41.6,41.6,41.6,0.0
2023-07-12 14:55:00,41.59,41.59,41.58,41.58,15050.0,41.59,41.59,41.58,41.58,15050.0
2023-07-12 15:00:00,41.58,41.58,41.53,41.53,23950.0,41.58,41.58,41.53,41.53,23950.0
2023-07-12 15:05:00,41.52,41.58,41.5,41.58,41950.0,41.52,41.58,41.5,41.58,41950.0
2023-07-12 15:10:00,41.58,41.58,41.58,41.58,0.0,41.58,41.58,41.58,41.58,0.0
2023-07-12 15:15:00,41.62,41.64,41.62,41.62,26950.0,41.62,41.64,41.62,41.62,26950.0
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 15:25:00,41.62,41.62,41.62,41.62,0.0,41.62,41.62,41.62,41.62,0.0
2023-07-12 15:30:00,41.57,41.6,41.57,41.6,25000.0,41.57,41.6,41.57,41.6,25000.0
2023-07-12 15:35:00,41.61,41.61,41.6,41.61,30000.0,41.61,41.61,41.6,41.61,30000.0
2023-07-12 15:40:00,41.59,41.6,41.59,41.6,10000.0,41.59,41.6,41.59,41.6,10000.0
2023-07-12 15:45:00,41.59,41.61,41.56,41.56,25900.0,41.59,41.61,41.56,41.56,25900.0
2023-07-12 15:50:00,41.59,41.6,41.59,41.59,40000.0,41.59,41.6,41.59,41.59,40000.0
2023-07-12 15:55:00,41.55,41.57,41.5,41.5,160050.0,41.55,41.57,41.5,41.5,160050.0
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 09:35:00,41.77,41.77,41.77,41.77,0.0,41.77,41.77,41.77,41.77,0.0
2023-07-13 09:40:00,41.78,41.78,41.73,41.73,10000.0,41.78,41.78,41.73,41.73,10000.0
2023-07-13 09:45:00,41.76,41.76,41.76,41.76,5000.0,41.76,41.76,41.76,41.76,5000.0
2023-07-13 09:50:00,41.77,41.77,41.77,41.77,5000.0,41.77,41.77,41.77,41.77,5000.0
2023-07-13 09:55:00,41.74,41.74,41.7,41.7,66300.0,41.74,41.74,41.7,41.7,66300.0
2023-07-13 10:00:00,41.7,41.72,41.7,41.7,45000.0,41.7,41.72,41.7,41.7,45000.0
2023-07-13 10:05:00,41.65,41.65,41.65,41.65,20000.0,41.65,41.65,41.65,41.65,20000.0
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 10:15:00,41.65,41.65,41.65,41.65,0.0,41.65,41.65,41.65,41.65,0.0
2023-07-13 10:20:00,41.51,41.51,41.51,41.51,5000.0,41.51,41.51,41.51,41.51,5000.0
2023-07-13 10:25:00,41.5,41.5,41.5,41.5,5350.0,41.5,41.5,41.5,41.5,5350.0
2023-07-13 10:30:00,41.5,41.5,41.5,41.5,0.0,41.5,41.5,41.5,41.5,0.0
2023-07-13 10:35:00,41.47,41.47,41.37,41.38,30000.0,41.47,41.47,41.37,41.38,30000.0
2023-07-13 10:40:00,41.36,41.45,41.36,41.42,31400.0,41.36,41.45,41.36,41.42,31400.0
2023-07-13 10:45:00,41.45,41.45,41.38,41.38,55000.0,41.45,41.45,41.38,41.38,55000.0
2023-07-13 10:50:00,41.36,41.36,41.32,41.33,57300.0,41.36,41.36,41.32,41.33,57300.0
2023-07-13 10:55:00,41.33,41.33,41.33,41.33,5000.0,41.33,41.33,41.33,41.33,5000.0
2023-07-13 11:00:00,41.33,41.33,41.33,41.33,15000.0,41.33,41.33,41.33,41.33,15000.0
2023-07-13 11:05:00,41.33,41.33,41.26,41.26,25000.0,41.33,41.33,41.26,41.26,25000.0
2023-07-13 11:10:00,41.26,41.26,41.26,41.26,0.0,41.26,41.26,41.26,41.26,0.0
2023-07-13 11:15:00,41.27,41.27,41.21,41.21,17200.0,41.27,41.27,41.21,41.21,17200.0
2023-07-13 11:20:00,41.17,41.18,41.16,41.16,22500.0,41.17,41.18,41.16,41.16,22500.0
2023-07-13 11:25:00,41.19,41.21,41.16,41.17,45000.0,41.19,41.21,41.16,41.17,45000.0
2023-07-13 11:30:00,41.17,41.17,41.17,41.17,0.0,41.17,41.17,41.17,41.17,0.0
2023-07-13 11:35:00,41.18,41.18,41.18,41.18,40750.0,41.18,41.18,41.18,41.18,40750.0
2023-07-13 11:40:00,41.21,41.21,41.21,41.21,25000.0,41.21,41.21,41.21,41.21,25000.0
2023-07-13 11:45:00,41.17,41.2,41.17,41.18,20000.0,41.17,41.2,41.17,41.18,20000.0
2023-07-13 11:50:00,41.21,41.21,41.17,41.19,40650.0,41.21,41.21,41.17,41.19,40650.0
2023-07-13 11:55:00,41.22,41.23,41.22,41.22,25000.0,41.22,41.23,41.22,41.22,25000.0
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 12:05:00,41.27,41.27,41.27,41.27,0.0,41.27,41.27,41.27,41.27,0.0
2023-07-13 12:10:00,41.28,41.29,41.28,41.29,15100.0,41.28,41.29,41.28,41.29,15100.0
2023-07-13 12:15:00,41.29,41.3,41.28,41.3,15000.0,41.29,41.3,41.28,41.3,15000.0
2023-07-13 12:20:00,41.26,41.27,41.26,41.27,30000.0,41.26,41.27,41.26,41.27,30000.0
2023-07-13 12:25:00,41.28,41.3,41.26,41.26,97650.0,41.28,41.3,41.26,41.26,97650.0
2023-07-13 12:30:00,41.26,41.28,41.25,41.25,57350.0,41.26,41.28,41.25,41.25,57350.0
2023-07-13 12:35:00,41.28,41.28,41.28,41.28,10000.0,41.28,41.28,41.28,41.28,10000.0
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 12:45:00,41.29,41.29,41.29,41.29,0.0,41.29,41.29,41.29,41.29,0.0
2023-07-13 12:50:00,41.3,41.3,41.26,41.26,45000.0,41.3,41.3,41.26,41.26,45000.0
2023-07-13 12:55:00,41.27,41.27,41.27,41.27,10000.0,41.27,41.27,41.27,41.27,10000.0
2023-07-13 13:00:00,41.26,41.28,41.25,41.28,25000.0,41.26,41.28,41.25,41.28,25000.0
2023-07-13 13:05:00,41.26,41.26,41.26,41.26,29100.0,41.26,41.26,41.26,41.26,29100.0
2023-07-13 13:10:00,41.22,41.26,41.22,41.26,35000.0,41.22,41.26,41.22,41.26,35000.0
2023-07-13 13:15:00,41.27,41.29,41.27,41.28,50100.0,41.27,41.29,41.27,41.28,50100.0
2023-07-13 13:20:00,41.28,41.28,41.28,41.28,5000.0,41.28,41.28,41.28,41.28,5000.0
2023-07-13 13:25:00,41.3,41.32,41.28,41.31,45300.0,41.3,41.32,41.28,41.31,45300.0
2023-07-13 13:30:00,41.31,41.32,41.3,41.31,25200.0,41.31,41.32,41.3,41.31,25200.0
2023-07-13 13:35:00,41.3,41.3,41.29,41.29,10000.0,41.3,41.3,41.29,41.29,10000.0
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 13:45:00,41.29,41.29,41.29,41.29,0.0,41.29,41.29,41.29,41.29,0.0
2023-07-13 13:50:00,41.29,41.29,41.29,41.29,0.0,41.29,41.29,41.29,41.29,0.0
2023-07-13 13:55:00,41.24,41.24,41.24,41.24,5000.0,41.24,41.24,41.24,41.24,5000.0
2023-07-13 14:00:00,41.26,41.28,41.24,41.24,27500.0,41.26,41.28,41.24,41.24,27500.0
2023-07-13 14:05:00,41.25,41.25,41.22,41.22,15000.0,41.25,41.25,41.22,41.22,15000.0
2023-07-13 14:10:00,41.25,41.26,41.24,41.26,32800.0,41.25,41.26,41.24,41.26,32800.0
2023-07-13 14:15:00,41.24,41.24,41.22,41.22,15100.0,41.24,41.24,41.22,41.22,15100.0
2023-07-13 14:20:00,41.23,41.23,41.18,41.18,29000.0,41.23,41.23,41.18,41.18,29000.0
2023-07-13 14:25:00,41.18,41.18,41.16,41.16,20000.0,41.18,41.18,41.16,41.16,20000.0
2023-07-13 14:30:00,41.18,41.18,41.17,41.17,11350.0,41.18,41.18,41.17,41.17,11350.0
2023-07-13 14:35:00,41.18,41.18,41.16,41.16,70900.0,41.18,41.18,41.16,41.16,70900.0
2023-07-13 14:40:00,41.15,41.16,41.14,41.14,50000.0,41.15,41.16,41.14,41.14,50000.0
2023-07-13 14:45:00,41.14,41.14,41.11,41.11,169350.0,41.14,41.14,41.11,41.11,169350.0
2023-07-13 14:50:00,41.1,41.1,41.07,41.07,90000.0,41.1,41.1,41.07,41.07,90000.0
2023-07-13 14:55:00,41.09,41.09,41.05,41.06,152700.0,41.09,41.09,41.05,41.06,152700.0
2023-07-13 15:00:00,41.05,41.07,41.04,41.06,68200.0,41.05,41.07,41.04,41.06,68200.0
2023-07-13 15:05:00,41.05,41.05,41.05,41.05,5000.0,41.05,41.05,41.05,41.05,5000.0
2023-07-13 15:10:00,41.08,41.08,41.08,41.08,5000.0,41.08,41.08,41.08,41.08,5000.0
2023-07-13 15:15:00,41.08,41.1,41.08,41.1,10000.0,41.08,41.1,41.08,41.1,10000.0
2023-07-13 15:20:00,41.1,41.1,41.09,41.09,20000.0,41.1,41.1,41.09,41.09,20000.0
2023-07-13 15:25:00,41.09,41.09,41.05,41.06,40000.0,41.09,41.09,41.05,41.06,40000.0
2023-07-13 15:30:00,41.04,41.05,41.02,41.02,50000.0,41.04,41.05,41.02,41.02,50000.0
2023-07-13 15:35:00,41.0,41.01,40.95,40.95,169550.0,41.0,41.01,40.95,40.95,169550.0
2023-07-13 15:40:00,40.95,41.04,40.95,41.03,169950.0,40.95,41.04,40.95,41.03,169950.0
2023-07-13 15:45:00,41.01,41.03,41.01,41.02,175000.0,41.01,41.03,41.01,41.02,175000.0
2023-07-13 15:50:00,41.02,41.02,40.95,40.96,146950.0,41.02,41.02,40.95,40.96,146950.0
2023-07-13 15:55:00,40.95,41.0,40.94,40.98,292750.0,40.95,41.0,40.94,40.98,292750.0
2023-07-14 09:30:00,41.16,41.16,41.03,41.09,178400.0,41.16,41.16,41.03,41.09,178400.0
2023-07-14 09:35:00,41.07,41.23,41.07,41.23,55250.0,41.07,41.23,41.07,41.23,55250.0
2023-07-14 09:40:00,41.15,41.26,41.15,41.26,131900.0,41.15,41.26,41.15,41.26,131900.0
2023-07-14 09:45:00,41.2,41.3,41.2,41.27,48150.0,41.2,41.3,41.2,41.27,48150.0
2023-07-14 09:50:00,41.3,41.36,41.3,41.34,101300.0,41.3,41.36,41.3,41.34,101300.0
2023-07-14 09:55:00,41.36,41.36,41.3,41.35,50000.0,41.36,41.36,41.3,41.35,50000.0
2023-07-14 10:00:00,41.29,41.41,41.29,41.41,35000.0,41.29,41.41,41.29,41.41,35000.0
2023-07-14 10:05:00,41.4,41.47,41.4,41.47,23500.0,41.4,41.47,41.4,41.47,23500.0
2023-07-14 10:10:00,41.48,41.48,41.43,41.43,85000.0,41.48,41.48,41.43,41.43,85000.0
2023-07-14 10:15:00,41.47,41.53,41.46,41.53,46550.0,41.47,41.53,41.46,41.53,46550.0
2023-07-14 10:20:00,41.54,41.56,41.53,41.53,35000.0,41.54,41.56,41.53,41.53,35000.0
2023-07-14 10:25:00,41.51,41.53,41.5,41.5,30000.0,41.51,41.53,41.5,41.5,30000.0
2023-07-14 10:30:00,41.45,41.45,41.39,41.39,20000.0,41.45,41.45,41.39,41.39,20000.0
2023-07-14 10:35:00,41.42,41.42,41.35,41.35,20000.0,41.42,41.42,41.35,41.35,20000.0
2023-07-14 10:40:00,41.36,41.36,41.36,41.36,5000.0,41.36,41.36,41.36,41.36,5000.0
2023-07-14 10:45:00,41.35,41.35,41.27,41.34,40000.0,41.35,41.35,41.27,41.34,40000.0
2023-07-14 10:50:00,41.3,41.42,41.29,41.42,40850.0,41.3,41.42,41.29,41.42,40850.0
2023-07-14 10:55:00,41.45,41.45,41.43,41.44,79500.0,41.45,41.45,41.43,41.44,79500.0
2023-07-14 11:00:00,41.5,41.54,41.5,41.54,19000.0,41.5,41.54,41.5,41.54,19000.0
2023-07-14 11:05:00,41.52,41.54,41.52,41.53,30000.0,41.52,41.54,41.52,41.53,30000.0
2023-07-14 11:10:00,41.53,41.53,41.42,41.42,37150.0,41.53,41.53,41.42,41.42,37150.0
2023-07-14 11:15:00,41.43,41.43,41.43,41.43,5000.0,41.43,41.43,41.43,41.43,5000.0
2023-07-14 11:20:00,41.49,41.49,41.47,41.47,25500.0,41.49,41.49,41.47,41.47,25500.0
2023-07-14 11:25:00,41.47,41.47,41.44,41.45,51350.0,41.47,41.47,41.44,41.45,51350.0
2023-07-14 11:30:00,41.47,41.47,41.42,41.45,110000.0,41.47,41.47,41.42,41.45,110000.0
2023-07-14 11:35:00,41.45,41.45,41.42,41.42,10000.0,41.45,41.45,41.42,41.42,10000.0
2023-07-14 11:40:00,41.42,41.42,41.42,41.42,5000.0,41.42,41.42,41.42,41.42,5000.0
2023-07-14 11:45:00,41.4,41.4,41.38,41.4,17000.0,41.4,41.4,41.38,41.4,17000.0
2023-07-14 11:50:00,41.38,41.38,41.38,41.38,5000.0,41.38,41.38,41.38,41.38,5000.0
2023-07-14 11:55:00,41.34,41.37,41.34,41.37,20000.0,41.34,41.37,41.34,41.37,20000.0
2023-07-14 12:00:00,41.38,41.38,41.38,41.38,5000.0,41.38,41.38,41.38,41.38,5000.0
2023-07-14 12:05:00,41.33,41.33,41.3,41.33,20000.0,41.33,41.33,41.3,41.33,20000.0
2023-07-14 12:10:00,41.33,41.35,41.33,41.35,37300.0,41.33,41.35,41.33,41.35,37300.0
2023-07-14 12:15:00,41.35,41.35,41.3,41.3,10000.0,41.35,41.35,41.3,41.3,10000.0
2023-07-14 12:20:00,41.3,41.3,41.27,41.27,10000.0,41.3,41.3,41.27,41.27,10000.0
2023-07-14 12:25:00,41.26,41.26,41.25,41.26,15300.0,41.26,41.26,41.25,41.26,15300.0
2023-07-14 12:30:00,41.29,41.31,41.29,41.3,20000.0,41.29,41.31,41.29,41.3,20000.0
2023-07-14 12:35:00,41.31,41.34,41.31,41.34,20000.0,41.31,41.34,41.31,41.34,20000.0
2023-07-14 12:40:00,41.35,41.35,41.35,41.35,5000.0,41.35,41.35,41.35,41.35,5000.0
2023-07-14 12:45:00,41.33,41.33,41.33,41.33,10000.0,41.33,41.33,41.33,41.33,10000.0
2023-07-14 12:50:00,41.27,41.27,41.27,41.27,15000.0,41.27,41.27,41.27,41.27,15000.0
2023-07-14 12:55:00,41.25,41.29,41.25,41.29,20200.0,41.25,41.29,41.25,41.29,20200.0
2023-07-14 13:00:00,41.3,41.3,41.3,41.3,5000.0,41.3,41.3,41.3,41.3,5000.0
2023-07-14 13:05:00,41.26,41.26,41.26,41.26,16650.0,41.26,41.26,41.26,41.26,16650.0
2023-07-14 13:10:00,41.23,41.29,41.23,41.29,35000.0,41.23,41.29,41.23,41.29,35000.0
2023-07-14 13:15:00,41.28,41.28,41.24,41.26,60500.0,41.28,41.28,41.24,41.26,60500.0
2023-07-14 13:20:00,41.21,41.22,41.21,41.22,10000.0,41.21,41.22,41.21,41.22,10000.0
2023-07-14 13:25:00,41.21,41.21,41.21,41.21,5000.0,41.21,41.21,41.21,41.21,5000.0
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 13:35:00,41.19,41.19,41.19,41.19,0.0,41.19,41.19,41.19,41.19,0.0
2023-07-14 13:40:00,41.2,41.22,41.2,41.2,15000.0,41.2,41.22,41.2,41.2,15000.0
2023-07-14 13:45:00,41.22,41.23,41.19,41.19,45000.0,41.22,41.23,41.19,41.19,45000.0
2023-07-14 13:50:00,41.19,41.19,41.1,41.1,27500.0,41.19,41.19,41.1,41.1,27500.0
2023-07-14 13:55:00,41.12,41.12,41.05,41.05,90000.0,41.12,41.12,41.05,41.05,90000.0
2023-07-14 14:00:00,41.04,41.11,41.04,41.08,75000.0,41.04,41.11,41.04,41.08,75000.0
2023-07-14 14:05:00,41.1,41.14,41.05,41.05,97250.0,41.1,41.14,41.05,41.05,97250.0
2023-07-14 14:10:00,41.05,41.1,40.98,41.04,90000.0,41.05,41.1,40.98,41.04,90000.0
2023-07-14 14:15:00,41.01,41.02,40.97,40.97,70000.0,41.01,41.02,40.97,40.97,70000.0
2023-07-14 14:20:00,40.95,40.95,40.84,40.86,67500.0,40.95,40.95,40.84,40.86,67500.0
2023-07-14 14:25:00,40.87,40.91,40.83,40.83,72700.0,40.87,40.91,40.83,40.83,72700.0
2023-07-14 14:30:00,40.83,40.83,40.77,40.8,80000.0,40.83,40.83,40.77,40.8,80000.0
2023-07-14 14:35:00,40.81,40.85,40.76,40.8,85000.0,40.81,40.85,40.76,40.8,85000.0
2023-07-14 14:40:00,40.8,40.82,40.74,40.74,80000.0,40.8,40.82,40.74,40.74,80000.0
2023-07-14 14:45:00,40.76,40.76,40.7,40.7,90000.0,40.76,40.76,40.7,40.7,90000.0
2023-07-14 14:50:00,40.72,40.75,40.68,40.74,97100.0,40.72,40.75,40.68,40.74,97100.0
2023-07-14 14:55:00,40.72,40.73,40.71,40.72,60000.0,40.72,40.73,40.71,40.72,60000.0
2023-07-14 15:00:00,40.73,40.74,40.7,40.74,91800.0,40.73,40.74,40.7,40.74,91800.0
2023-07-14 15:05:00,40.72,40.81,40.71,40.78,119800.0,40.72,40.81,40.71,40.78,119800.0
2023-07-14 15:10:00,40.78,40.78,40.75,40.75,20000.0,40.78,40.78,40.75,40.75,20000.0
2023-07-14 15:15:00,40.77,40.85,40.77,40.85,58950.0,40.77,40.85,40.77,40.85,58950.0
2023-07-14 15:20:00,40.88,40.92,40.88,40.91,75000.0,40.88,40.92,40.88,40.91,75000.0
2023-07-14 15:25:00,40.89,40.89,40.88,40.88,15000.0,40.89,40.89,40.88,40.88,15000.0
2023-07-14 15:30:00,40.88,40.96,40.88,40.96,95000.0,40.88,40.96,40.88,40.96,95000.0
2023-07-14 15:35:00,40.97,41.0,40.96,41.0,35000.0,40.97,41.0,40.96,41.0,35000.0
2023-07-14 15:40:00,41.02,41.04,41.01,41.03,86700.0,41.02,41.04,41.01,41.03,86700.0
2023-07-14 15:45:00,41.05,41.05,41.0,41.0,40000.0,41.05,41.05,41.0,41.0,40000.0
2023-07-14 15:50:00,40.99,41.09,40.98,41.06,106700.0,40.99,41.09,40.98,41.06,106700.0
2023-07-14 15:55:00,41.05,41.12,41.04,41.12,236500.0,41.05,41.12,41.04,41.12,236500.0
2023-07-17 09:30:00,41.29,41.37,41.26,41.37,230550.0,41.29,41.37,41.26,41.37,230550.0
2023-07-17 09:35:00,41.45,41.52,41.32,41.52,89000.0,41.45,41.52,41.32,41.52,89000.0
2023-07-17 09:40:00,41.58,41.98,41.58,41.98,328000.0,41.58,41.98,41.58,41.98,328000.0
2023-07-17 09:45:00,42.09,42.13,41.83,42.08,362450.0,42.09,42.13,41.83,42.08,362450.0
2023-07-17 09:50:00,42.03,42.29,42.03,42.08,148500.0,42.03,42.29,42.03,42.08,148500.0
2023-07-17 09:55:00,42.08,42.08,42.08,42.08,21300.0,42.08,42.08,42.08,42.08,21300.0
2023-07-17 10:00:00,42.2,42.2,42.12,42.17,109000.0,42.2,42.2,42.12,42.17,109000.0
2023-07-17 10:05:00,42.15,42.19,42.14,42.14,33500.0,42.15,42.19,42.14,42.14,33500.0
2023-07-17 10:10:00,42.09,42.1,42.09,42.1,10400.0,42.09,42.1,42.09,42.1,10400.0
2023-07-17 10:15:00,42.06,42.06,42.0,42.02,25000.0,42.06,42.06,42.0,42.02,25000.0
2023-07-17 10:20:00,42.02,42.02,42.02,42.02,0.0,42.02,42.02,42.02,42.02,0.0
2023-07-17 10:25:00,42.08,42.1,42.03,42.09,134100.0,42.08,42.1,42.03,42.09,134100.0
2023-07-17 10:30:00,42.13,42.14,42.1,42.12,72600.0,42.13,42.14,42.1,42.12,72600.0
2023-07-17 10:35:00,42.16,42.2,42.16,42.18,30000.0,42.16,42.2,42.16,42.18,30000.0
2023-07-17 10:40:00,42.18,42.18,42.18,42.18,0.0,42.18,42.18,42.18,42.18,0.0
2023-07-17 10:45:00,42.11,42.11,42.08,42.08,15900.0,42.11,42.11,42.08,42.08,15900.0
2023-07-17 10:50:00,42.05,42.05,42.04,42.04,20000.0,42.05,42.05,42.04,42.04,20000.0
2023-07-17 10:55:00,42.0,42.01,42.0,42.01,15000.0,42.0,42.01,42.0,42.01,15000.0
2023-07-17 11:00:00,42.06,42.13,42.05,42.13,30250.0,42.06,42.13,42.05,42.13,30250.0
2023-07-17 11:05:00,42.17,42.17,42.16,42.16,14800.0,42.17,42.17,42.16,42.16,14800.0
2023-07-17 11:10:00,42.12,42.12,41.96,41.96,123000.0,42.12,42.12,41.96,41.96,123000.0
2023-07-17 11:15:00,41.95,41.95,41.93,41.93,80000.0,41.95,41.95,41.93,41.93,80000.0
2023-07-17 11:20:00,41.89,41.98,41.89,41.98,62200.0,41.89,41.98,41.89,41.98,62200.0
2023-07-17 11:25:00,41.96,41.96,41.93,41.93,60000.0,41.96,41.96,41.93,41.93,60000.0
2023-07-17 11:30:00,41.96,41.99,41.96,41.98,80000.0,41.96,41.99,41.96,41.98,80000.0
2023-07-17 11:35:00,41.98,42.02,41.94,41.96,190000.0,41.98,42.02,41.94,41.96,190000.0
2023-07-17 11:40:00,41.97,41.97,41.96,41.96,50000.0,41.97,41.97,41.96,41.96,50000.0
2023-07-17 11:45:00,41.95,41.95,41.95,41.95,5000.0,41.95,41.95,41.95,41.95,5000.0
2023-07-17 11:50:00,41.94,41.96,41.93,41.93,88550.0,41.94,41.96,41.93,41.93,88550.0
2023-07-17 11:55:00,41.92,41.92,41.92,41.92,5000.0,41.92,41.92,41.92,41.92,5000.0
2023-07-17 12:00:00,41.92,41.92,41.92,41.92,0.0,41.92,41.92,41.92,41.92,0.0
2023-07-17 12:05:00,41.93,41.93,41.93,41.93,5000.0,41.93,41.93,41.93,41.93,5000.0
2023-07-17 12:10:00,41.9,41.9,41.9,41.9,5000.0,41.9,41.9,41.9,41.9,5000.0
2023-07-17 12:15:00,42.01,42.11,41.96,42.0,155700.0,42.01,42.11,41.96,42.0,155700.0
2023-07-17 12:20:00,42.03,42.13,42.03,42.09,77950.0,42.03,42.13,42.03,42.09,77950.0
2023-07-17 12:25:00,42.09,42.16,42.05,42.16,235000.0,42.09,42.16,42.05,42.16,235000.0
2023-07-17 12:30:00,42.12,42.12,42.12,42.12,15000.0,42.12,42.12,42.12,42.12,15000.0
2023-07-17 12:35:00,42.1,42.13,42.1,42.13,55000.0,42.1,42.13,42.1,42.13,55000.0
2023-07-17 12:40:00,42.15,42.16,42.15,42.16,32100.0,42.15,42.16,42.15,42.16,32100.0
2023-07-17 12:45:00,42.18,42.24,42.18,42.24,37000.0,42.18,42.24,42.18,42.24,37000.0
2023-07-17 12:50:00,42.22,42.26,42.22,42.24,70000.0,42.22,42.26,42.22,42.24,70000.0
2023-07-17 12:55:00,42.24,42.24,42.24,42.24,20000.0,42.24,42.24,42.24,42.24,20000.0
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 13:05:00,42.24,42.24,42.24,42.24,0.0,42.24,42.24,42.24,42.24,0.0
2023-07-17 13:10:00,42.21,42.21,42.18,42.18,20000.0,42.21,42.21,42.18,42.18,20000.0
2023-07-17 13:15:00,42.18,42.18,42.16,42.17,35000.0,42.18,42.18,42.16,42.17,35000.0
2023-07-17 13:20:00,42.17,42.2,42.17,42.2,21000.0,42.17,42.2,42.17,42.2,21000.0
2023-07-17 13:25:00,42.21,42.29,42.21,42.29,188700.0,42.21,42.29,42.21,42.29,188700.0
2023-07-17 13:30:00,42.3,42.3,42.27,42.27,23350.0,42.3,42.3,42.27,42.27,23350.0
2023-07-17 13:35:00,42.28,42.28,42.27,42.27,15000.0,42.28,42.28,42.27,42.27,15000.0
2023-07-17 13:40:00,42.3,42.3,42.26,42.26,66650.0,42.3,42.3,42.26,42.26,66650.0
2023-07-17 13:45:00,42.27,42.28,42.27,42.28,10000.0,42.27,42.28,42.27,42.28,10000.0
2023-07-17 13:50:00,42.25,42.25,42.25,42.25,5000.0,42.25,42.25,42.25,42.25,5000.0
2023-07-17 13:55:00,42.25,42.25,42.25,42.25,10000.0,42.25,42.25,42.25,42.25,10000.0
2023-07-17 14:00:00,42.27,42.27,42.26,42.26,20000.0,42.27,42.27,42.26,42.26,20000.0
2023-07-17 14:05:00,42.26,42.26,42.22,42.23,42500.0,42.26,42.26,42.22,42.23,42500.0
2023-07-17 14:10:00,42.26,42.26,42.25,42.25,10800.0,42.26,42.26,42.25,42.25,10800.0
2023-07-17 14:15:00,42.26,42.26,42.26,42.26,5000.0,42.26,42.26,42.26,42.26,5000.0
2023-07-17 14:20:00,42.26,42.28,42.26,42.28,16000.0,42.26,42.28,42.26,42.28,16000.0
2023-07-17 14:25:00,42.27,42.28,42.27,42.28,15000.0,42.27,42.28,42.27,42.28,15000.0
2023-07-17 14:30:00,42.26,42.26,42.25,42.25,10000.0,42.26,42.26,42.25,42.25,10000.0
2023-07-17 14:35:00,42.27,42.3,42.27,42.3,279100.0,42.27,42.3,42.27,42.3,279100.0
2023-07-17 14:40:00,42.3,42.3,42.3,42.3,0.0,42.3,42.3,42.3,42.3,0.0
2023-07-17 14:45:00,42.28,42.4,42.28,42.4,35800.0,42.28,42.4,42.28,42.4,35800.0
2023-07-17 14:50:00,42.39,42.44,42.39,42.42,156900.0,42.39,42.44,42.39,42.42,156900.0
2023-07-17 14:55:00,42.49,42.53,42.45,42.49,115900.0,42.49,42.53,42.45,42.49,115900.0
2023-07-17 15:00:00,42.53,42.53,42.43,42.46,70900.0,42.53,42.53,42.43,42.46,70900.0
2023-07-17 15:05:00,42.46,42.51,42.44,42.51,40000.0,42.46,42.51,42.44,42.51,40000.0
2023-07-17 15:10:00,42.5,42.52,42.48,42.48,55000.0,42.5,42.52,42.48,42.48,55000.0
2023-07-17 15:15:00,42.47,42.56,42.47,42.53,120050.0,42.47,42.56,42.47,42.53,120050.0
2023-07-17 15:20:00,42.57,42.57,42.51,42.56,127500.0,42.57,42.57,42.51,42.56,127500.0
2023-07-17 15:25:00,42.56,42.6,42.55,42.58,61250.0,42.56,42.6,42.55,42.58,61250.0
2023-07-17 15:30:00,42.58,42.59,42.55,42.58,122950.0,42.58,42.59,42.55,42.58,122950.0
2023-07-17 15:35:00,42.52,42.55,42.52,42.52,83100.0,42.52,42.55,42.52,42.52,83100.0
2023-07-17 15:40:00,42.55,42.56,42.49,42.52,136400.0,42.55,42.56,42.49,42.52,136400.0
2023-07-17 15:45:00,42.52,42.6,42.51,42.54,93350.0,42.52,42.6,42.51,42.54,93350.0
2023-07-17 15:50:00,42.52,42.6,42.5,42.58,200100.0,42.52,42.6,42.5,42.58,200100.0
2023-07-17 15:55:00,42.56,42.6,42.51,42.58,660450.0,42.56,42.6,42.51,42.58,660450.0
2023-07-18 09:30:00,43.05,43.47,43.05,43.28,736350.0,43.05,43.47,43.05,43.28,736350.0
2023-07-18 09:35:00,43.26,43.3,42.9,43.0,227350.0,43.26,43.3,42.9,43.0,227350.0
2023-07-18 09:40:00,42.96,43.06,42.73,42.89,487050.0,42.96,43.06,42.73,42.89,487050.0
2023-07-18 09:45:00,42.92,43.03,42.83,42.9,245050.0,42.92,43.03,42.83,42.9,245050.0
2023-07-18 09:50:00,42.96,42.99,42.51,42.56,244900.0,42.96,42.99,42.51,42.56,244900.0
2023-07-18 09:55:00,42.6,42.6,42.4,42.5,65000.0,42.6,42.6,42.4,42.5,65000.0
2023-07-18 10:00:00,42.45,42.48,42.41,42.48,36050.0,42.45,42.48,42.41,42.48,36050.0
2023-07-18 10:05:00,42.46,42.66,42.46,42.6,136600.0,42.46,42.66,42.46,42.6,136600.0
2023-07-18 10:10:00,42.6,42.63,42.6,42.63,20000.0,42.6,42.63,42.6,42.63,20000.0
2023-07-18 10:15:00,42.69,42.69,42.69,42.69,5000.0,42.69,42.69,42.69,42.69,5000.0
2023-07-18 10:20:00,42.84,42.99,42.84,42.97,40000.0,42.84,42.99,42.84,42.97,40000.0
2023-07-18 10:25:00,42.93,42.93,42.83,42.86,45100.0,42.93,42.93,42.83,42.86,45100.0
2023-07-18 10:30:00,42.68,42.68,42.68,42.68,8300.0,42.68,42.68,42.68,42.68,8300.0
2023-07-18 10:35:00,42.74,42.88,42.74,42.86,80000.0,42.74,42.88,42.74,42.86,80000.0
2023-07-18 10:40:00,42.88,42.91,42.88,42.91,35000.0,42.88,42.91,42.88,42.91,35000.0
2023-07-18 10:45:00,43.07,43.07,43.07,43.07,10000.0,43.07,43.07,43.07,43.07,10000.0
2023-07-18 10:50:00,43.05,43.06,42.97,42.97,44950.0,43.05,43.06,42.97,42.97,44950.0
2023-07-18 10:55:00,42.96,42.96,42.81,42.96,65000.0,42.96,42.96,42.81,42.96,65000.0
2023-07-18 11:00:00,43.01,43.01,43.01,43.01,5000.0,43.01,43.01,43.01,43.01,5000.0
2023-07-18 11:05:00,42.92,42.93,42.9,42.9,45000.0,42.92,42.93,42.9,42.9,45000.0
2023-07-18 11:10:00,42.89,42.95,42.88,42.9,116600.0,42.89,42.95,42.88,42.9,116600.0
2023-07-18 11:15:00,42.83,42.83,42.81,42.81,15000.0,42.83,42.83,42.81,42.81,15000.0
2023-07-18 11:20:00,42.86,42.86,42.86,42.86,15000.0,42.86,42.86,42.86,42.86,15000.0
2023-07-18 11:25:00,42.86,42.9,42.86,42.9,19750.0,42.86,42.9,42.86,42.9,19750.0
2023-07-18 11:30:00,42.85,42.85,42.85,42.85,5000.0,42.85,42.85,42.85,42.85,5000.0
2023-07-18 11:35:00,42.84,42.86,42.84,42.86,42550.0,42.84,42.86,42.84,42.86,42550.0
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 11:45:00,42.89,42.89,42.89,42.89,0.0,42.89,42.89,42.89,42.89,0.0
2023-07-18 11:50:00,42.88,42.88,42.85,42.88,15000.0,42.88,42.88,42.85,42.88,15000.0
2023-07-18 11:55:00,42.88,42.88,42.86,42.86,10300.0,42.88,42.88,42.86,42.86,10300.0
2023-07-18 12:00:00,42.88,42.88,42.86,42.88,33250.0,42.88,42.88,42.86,42.88,33250.0
2023-07-18 12:05:00,42.9,42.94,42.89,42.94,50000.0,42.9,42.94,42.89,42.94,50000.0
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 12:15:00,42.94,42.94,42.94,42.94,0.0,42.94,42.94,42.94,42.94,0.0
2023-07-18 12:20:00,42.94,42.94,42.94,42.94,0.0,42.94,42.94,42.94,42.94,0.0
2023-07-18 12:25:00,42.85,42.85,42.83,42.83,10000.0,42.85,42.85,42.83,42.83,10000.0
2023-07-18 12:30:00,42.83,42.83,42.83,42.83,0.0,42.83,42.83,42.83,42.83,0.0
2023-07-18 12:35:00,42.84,42.86,42.84,42.86,20000.0,42.84,42.86,42.84,42.86,20000.0
2023-07-18 12:40:00,42.89,42.89,42.87,42.88,15000.0,42.89,42.89,42.87,42.88,15000.0
2023-07-18 12:45:00,42.9,42.9,42.9,42.9,10000.0,42.9,42.9,42.9,42.9,10000.0
2023-07-18 12:50:00,42.9,42.94,42.89,42.89,51000.0,42.9,42.94,42.89,42.89,51000.0
2023-07-18 12:55:00,42.83,42.83,42.83,42.83,10000.0,42.83,42.83,42.83,42.83,10000.0
2023-07-18 13:00:00,42.83,42.83,42.83,42.83,0.0,42.83,42.83,42.83,42.83,0.0
2023-07-18 13:05:00,42.77,42.79,42.77,42.79,20950.0,42.77,42.79,42.77,42.79,20950.0
2023-07-18 13:10:00,42.83,42.83,42.82,42.82,16000.0,42.83,42.83,42.82,42.82,16000.0
2023-07-18 13:15:00,42.81,42.84,42.81,42.83,54400.0,42.81,42.84,42.81,42.83,54400.0
2023-07-18 13:20:00,42.87,42.87,42.85,42.85,10000.0,42.87,42.87,42.85,42.85,10000.0
2023-07-18 13:25:00,42.87,42.92,42.87,42.9,40000.0,42.87,42.92,42.87,42.9,40000.0
2023-07-18 13:30:00,42.87,42.87,42.87,42.87,5000.0,42.87,42.87,42.87,42.87,5000.0
2023-07-18 13:35:00,42.9,42.9,42.9,42.9,10000.0,42.9,42.9,42.9,42.9,10000.0
2023-07-18 13:40:00,42.93,42.93,42.93,42.93,10000.0,42.93,42.93,42.93,42.93,10000.0
2023-07-18 13:45:00,42.92,42.92,42.92,42.92,5000.0,42.92,42.92,42.92,42.92,5000.0
2023-07-18 13:50:00,42.88,42.88,42.86,42.86,10000.0,42.88,42.88,42.86,42.86,10000.0
2023-07-18 13:55:00,42.82,42.82,42.77,42.77,16300.0,42.82,42.82,42.77,42.77,16300.0
2023-07-18 14:00:00,42.77,42.83,42.77,42.8,22500.0,42.77,42.83,42.77,42.8,22500.0
2023-07-18 14:05:00,42.82,42.82,42.82,42.82,5000.0,42.82,42.82,42.82,42.82,5000.0
2023-07-18 14:10:00,42.86,42.86,42.77,42.79,85000.0,42.86,42.86,42.77,42.79,85000.0
2023-07-18 14:15:00,42.78,42.78,42.73,42.73,50450.0,42.78,42.78,42.73,42.73,50450.0
2023-07-18 14:20:00,42.74,42.76,42.74,42.76,57450.0,42.74,42.76,42.74,42.76,57450.0
2023-07-18 14:25:00,42.8,42.82,42.8,42.82,49750.0,42.8,42.82,42.8,42.82,49750.0
2023-07-18 14:30:00,42.8,42.8,42.78,42.78,25000.0,42.8,42.8,42.78,42.78,25000.0
2023-07-18 14:35:00,42.78,42.78,42.76,42.78,37250.0,42.78,42.78,42.76,42.78,37250.0
2023-07-18 14:40:00,42.74,42.74,42.74,42.74,15000.0,42.74,42.74,42.74,42.74,15000.0
2023-07-18 14:45:00,42.78,42.78,42.73,42.73,35000.0,42.78,42.78,42.73,42.73,35000.0
2023-07-18 14:50:00,42.8,42.8,42.8,42.8,10000.0,42.8,42.8,42.8,42.8,10000.0
2023-07-18 14:55:00,42.86,42.87,42.86,42.87,23450.0,42.86,42.87,42.86,42.87,23450.0
2023-07-18 15:00:00,42.88,42.88,42.84,42.86,15000.0,42.88,42.88,42.84,42.86,15000.0
2023-07-18 15:05:00,42.86,42.88,42.84,42.84,37650.0,42.86,42.88,42.84,42.84,37650.0
2023-07-18 15:10:00,42.88,42.89,42.88,42.89,36800.0,42.88,42.89,42.88,42.89,36800.0
2023-07-18 15:15:00,42.89,42.9,42.88,42.9,37500.0,42.89,42.9,42.88,42.9,37500.0
2023-07-18 15:20:00,42.91,43.0,42.91,42.99,72650.0,42.91,43.0,42.91,42.99,72650.0
2023-07-18 15:25:00,42.99,43.04,42.98,42.98,227400.0,42.99,43.04,42.98,42.98,227400.0
2023-07-18 15:30:00,43.0,43.0,42.92,42.95,47650.0,43.0,43.0,42.92,42.95,47650.0
2023-07-18 15:35:00,42.96,42.97,42.95,42.97,20000.0,42.96,42.97,42.95,42.97,20000.0
2023-07-18 15:40:00,42.96,43.02,42.96,43.02,28000.0,42.96,43.02,42.96,43.02,28000.0
2023-07-18 15:45:00,43.03,43.08,43.02,43.05,90100.0,43.03,43.08,43.02,43.05,90100.0
2023-07-18 15:50:00,43.05,43.06,43.02,43.04,86700.0,43.05,43.06,43.02,43.04,86700.0
2023-07-18 15:55:00,43.02,43.06,42.95,43.06,201250.0,43.02,43.06,42.95,43.06,201250.0
2023-07-19 09:30:00,43.3,43.5,43.17,43.29,161900.0,43.3,43.5,43.17,43.29,161900.0
2023-07-19 09:35:00,43.29,43.33,43.28,43.3,25000.0,43.29,43.33,43.28,43.3,25000.0
2023-07-19 09:40:00,43.36,43.41,43.3,43.32,156750.0,43.36,43.41,43.3,43.32,156750.0
2023-07-19 09:45:00,43.3,43.33,43.24,43.24,50000.0,43.3,43.33,43.24,43.24,50000.0
2023-07-19 09:50:00,43.2,43.26,43.14,43.14,28750.0,43.2,43.26,43.14,43.14,28750.0
2023-07-19 09:55:00,43.18,43.18,43.1,43.14,86500.0,43.18,43.18,43.1,43.14,86500.0
2023-07-19 10:00:00,43.0,43.02,42.98,43.01,40500.0,43.0,43.02,42.98,43.01,40500.0
2023-07-19 10:05:00,43.06,43.06,42.97,43.05,35450.0,43.06,43.06,42.97,43.05,35450.0
2023-07-19 10:10:00,43.02,43.08,43.01,43.08,89850.0,43.02,43.08,43.01,43.08,89850.0
2023-07-19 10:15:00,42.98,43.02,42.98,43.02,10600.0,42.98,43.02,42.98,43.02,10600.0
2023-07-19 10:20:00,43.04,43.1,43.04,43.1,20000.0,43.04,43.1,43.04,43.1,20000.0
2023-07-19 10:25:00,43.1,43.1,43.09,43.09,20000.0,43.1,43.1,43.09,43.09,20000.0
2023-07-19 10:30:00,43.1,43.1,43.04,43.1,30000.0,43.1,43.1,43.04,43.1,30000.0
2023-07-19 10:35:00,43.1,43.1,43.04,43.04,15000.0,43.1,43.1,43.04,43.04,15000.0
2023-07-19 10:40:00,43.07,43.11,43.07,43.11,52350.0,43.07,43.11,43.07,43.11,52350.0
2023-07-19 10:45:00,43.11,43.11,43.05,43.1,40000.0,43.11,43.11,43.05,43.1,40000.0
2023-07-19 10:50:00,43.1,43.1,43.07,43.07,50000.0,43.1,43.1,43.07,43.07,50000.0
2023-07-19 10:55:00,43.06,43.06,43.05,43.05,20000.0,43.06,43.06,43.05,43.05,20000.0
2023-07-19 11:00:00,43.05,43.1,43.02,43.1,55000.0,43.05,43.1,43.02,43.1,55000.0
2023-07-19 11:05:00,43.11,43.12,43.11,43.12,30000.0,43.11,43.12,43.11,43.12,30000.0
2023-07-19 11:10:00,43.11,43.11,43.1,43.1,55000.0,43.11,43.11,43.1,43.1,55000.0
2023-07-19 11:15:00,43.06,43.12,43.06,43.06,35000.0,43.06,43.12,43.06,43.06,35000.0
2023-07-19 11:20:00,43.06,43.09,43.05,43.09,45150.0,43.06,43.09,43.05,43.09,45150.0
2023-07-19 11:25:00,43.07,43.11,43.01,43.08,25000.0,43.07,43.11,43.01,43.08,25000.0
2023-07-19 11:30:00,43.08,43.08,43.06,43.06,91200.0,43.08,43.08,43.06,43.06,91200.0
2023-07-19 11:35:00,43.1,43.1,43.0,43.0,76000.0,43.1,43.1,43.0,43.0,76000.0
2023-07-19 11:40:00,42.99,42.99,42.93,42.97,40000.0,42.99,42.99,42.93,42.97,40000.0
2023-07-19 11:45:00,42.99,43.03,42.99,42.99,40000.0,42.99,43.03,42.99,42.99,40000.0
2023-07-19 11:50:00,43.05,43.06,43.05,43.06,46350.0,43.05,43.06,43.05,43.06,46350.0
2023-07-19 11:55:00,43.02,43.03,42.99,43.02,30000.0,43.02,43.03,42.99,43.02,30000.0
2023-07-19 12:00:00,43.04,43.05,43.04,43.04,32450.0,43.04,43.05,43.04,43.04,32450.0
2023-07-19 12:05:00,43.04,43.08,43.01,43.04,50000.0,43.04,43.08,43.01,43.04,50000.0
2023-07-19 12:10:00,43.05,43.07,43.04,43.07,25000.0,43.05,43.07,43.04,43.07,25000.0
2023-07-19 12:15:00,43.02,43.05,43.02,43.05,20900.0,43.02,43.05,43.02,43.05,20900.0
2023-07-19 12:20:00,43.05,43.05,43.02,43.04,54150.0,43.05,43.05,43.02,43.04,54150.0
2023-07-19 12:25:00,43.04,43.04,43.01,43.02,35000.0,43.04,43.04,43.01,43.02,35000.0
2023-07-19 12:30:00,43.05,43.12,43.05,43.07,112600.0,43.05,43.12,43.05,43.07,112600.0
2023-07-19 12:35:00,43.01,43.06,42.98,43.0,102650.0,43.01,43.06,42.98,43.0,102650.0
2023-07-19 12:40:00,43.0,43.0,43.0,43.0,15000.0,43.0,43.0,43.0,43.0,15000.0
2023-07-19 12:45:00,43.0,43.01,42.96,43.01,20000.0,43.0,43.01,42.96,43.01,20000.0
2023-07-19 12:50:00,43.0,43.0,43.0,43.0,15000.0,43.0,43.0,43.0,43.0,15000.0
2023-07-19 12:55:00,43.0,43.01,43.0,43.0,71150.0,43.0,43.01,43.0,43.0,71150.0
2023-07-19 13:00:00,43.0,43.0,43.0,43.0,25000.0,43.0,43.0,43.0,43.0,25000.0
2023-07-19 13:05:00,42.96,42.98,42.95,42.97,94000.0,42.96,42.98,42.95,42.97,94000.0
2023-07-19 13:10:00,42.97,43.0,42.95,43.0,40000.0,42.97,43.0,42.95,43.0,40000.0
2023-07-19 13:15:00,42.99,42.99,42.97,42.98,15000.0,42.99,42.99,42.97,42.98,15000.0
2023-07-19 13:20:00,42.97,43.0,42.97,43.0,20000.0,42.97,43.0,42.97,43.0,20000.0
2023-07-19 13:25:00,43.02,43.02,43.02,43.02,27800.0,43.02,43.02,43.02,43.02,27800.0
2023-07-19 13:30:00,43.02,43.02,42.99,43.02,25000.0,43.02,43.02,42.99,43.02,25000.0
2023-07-19 13:35:00,42.99,43.0,42.99,42.99,35050.0,42.99,43.0,42.99,42.99,35050.0
2023-07-19 13:40:00,42.98,43.0,42.98,43.0,30000.0,42.98,43.0,42.98,43.0,30000.0
2023-07-19 13:45:00,43.02,43.02,43.02,43.02,10000.0,43.02,43.02,43.02,43.02,10000.0
2023-07-19 13:50:00,43.05,43.05,42.98,43.01,45000.0,43.05,43.05,42.98,43.01,45000.0
2023-07-19 13:55:00,43.01,43.02,43.01,43.02,30000.0,43.01,43.02,43.01,43.02,30000.0
2023-07-19 14:00:00,43.02,43.02,43.02,43.02,20000.0,43.02,43.02,43.02,43.02,20000.0
2023-07-19 14:05:00,43.02,43.02,42.99,42.99,15000.0,43.02,43.02,42.99,42.99,15000.0
2023-07-19 14:10:00,43.02,43.03,43.02,43.03,15000.0,43.02,43.03,43.02,43.03,15000.0
2023-07-19 14:15:00,43.02,43.02,43.0,43.0,50000.0,43.02,43.02,43.0,43.0,50000.0
2023-07-19 14:20:00,43.0,43.0,42.99,42.99,20000.0,43.0,43.0,42.99,42.99,20000.0
2023-07-19 14:25:00,43.03,43.03,43.01,43.01,33850.0,43.03,43.03,43.01,43.01,33850.0
2023-07-19 14:30:00,43.01,43.01,43.01,43.01,0.0,43.01,43.01,43.01,43.01,0.0
2023-07-19 14:35:00,43.03,43.06,43.03,43.04,310050.0,43.03,43.06,43.03,43.04,310050.0
2023-07-19 14:40:00,43.06,43.12,43.04,43.12,70000.0,43.06,43.12,43.04,43.12,70000.0
2023-07-19 14:45:00,43.1,43.1,43.05,43.05,25000.0,43.1,43.1,43.05,43.05,25000.0
2023-07-19 14:50:00,43.07,43.2,43.07,43.19,95950.0,43.07,43.2,43.07,43.19,95950.0
2023-07-19 14:55:00,43.26,43.27,43.23,43.24,65650.0,43.26,43.27,43.23,43.24,65650.0
2023-07-19 15:00:00,43.24,43.29,43.24,43.27,36550.0,43.24,43.29,43.24,43.27,36550.0
2023-07-19 15:05:00,43.26,43.29,43.19,43.19,45000.0,43.26,43.29,43.19,43.19,45000.0
2023-07-19 15:10:00,42.99,43.0,42.99,43.0,10000.0,42.99,43.0,42.99,43.0,10000.0
2023-07-19 15:15:00,43.01,43.03,43.01,43.03,22650.0,43.01,43.03,43.01,43.03,22650.0
2023-07-19 15:20:00,43.01,43.04,43.01,43.04,15000.0,43.01,43.04,43.01,43.04,15000.0
2023-07-19 15:25:00,43.02,43.06,43.02,43.02,65050.0,43.02,43.06,43.02,43.02,65050.0
2023-07-19 15:30:00,42.97,43.02,42.97,43.0,37200.0,42.97,43.02,42.97,43.0,37200.0
2023-07-19 15:35:00,42.97,43.0,42.97,43.0,35000.0,42.97,43.0,42.97,43.0,35000.0
2023-07-19 15:40:00,42.97,42.97,42.91,42.91,71600.0,42.97,42.97,42.91,42.91,71600.0
2023-07-19 15:45:00,42.93,42.93,42.85,42.88,40000.0,42.93,42.93,42.85,42.88,40000.0
2023-07-19 15:50:00,42.86,42.87,42.82,42.83,100050.0,42.86,42.87,42.82,42.83,100050.0
2023-07-19 15:55:00,42.83,42.84,42.76,42.79,225150.0,42.83,42.84,42.76,42.79,225150.0
2023-07-20 09:30:00,42.56,42.62,42.56,42.62,122200.0,42.56,42.62,42.56,42.62,122200.0
2023-07-20 09:35:00,42.63,42.7,42.2,42.2,187550.0,42.63,42.7,42.2,42.2,187550.0
2023-07-20 09:40:00,42.15,42.28,42.15,42.22,234400.0,42.15,42.28,42.15,42.22,234400.0
2023-07-20 09:45:00,42.34,42.45,42.34,42.36,45000.0,42.34,42.45,42.34,42.36,45000.0
2023-07-20 09:50:00,42.22,42.28,42.22,42.28,25000.0,42.22,42.28,42.22,42.28,25000.0
2023-07-20 09:55:00,42.45,42.45,42.43,42.43,10000.0,42.45,42.45,42.43,42.43,10000.0
2023-07-20 10:00:00,42.48,42.48,42.33,42.41,51650.0,42.48,42.48,42.33,42.41,51650.0
2023-07-20 10:05:00,42.34,42.38,42.33,42.38,20000.0,42.34,42.38,42.33,42.38,20000.0
2023-07-20 10:10:00,42.42,42.44,42.34,42.4,236000.0,42.42,42.44,42.34,42.4,236000.0
2023-07-20 10:15:00,42.32,42.32,42.32,42.32,18750.0,42.32,42.32,42.32,42.32,18750.0
2023-07-20 10:20:00,42.3,42.3,42.28,42.28,10000.0,42.3,42.3,42.28,42.28,10000.0
2023-07-20 10:25:00,42.26,42.27,42.24,42.24,35850.0,42.26,42.27,42.24,42.24,35850.0
2023-07-20 10:30:00,42.18,42.18,42.16,42.16,30150.0,42.18,42.18,42.16,42.16,30150.0
2023-07-20 10:35:00,42.1,42.13,42.1,42.13,27500.0,42.1,42.13,42.1,42.13,27500.0
2023-07-20 10:40:00,42.16,42.16,42.08,42.11,172050.0,42.16,42.16,42.08,42.11,172050.0
2023-07-20 10:45:00,42.15,42.2,42.15,42.17,48450.0,42.15,42.2,42.15,42.17,48450.0
2023-07-20 10:50:00,42.21,42.24,42.2,42.24,30000.0,42.21,42.24,42.2,42.24,30000.0
2023-07-20 10:55:00,42.27,42.27,42.26,42.26,10000.0,42.27,42.27,42.26,42.26,10000.0
2023-07-20 11:00:00,42.4,42.4,42.35,42.37,20000.0,42.4,42.4,42.35,42.37,20000.0
2023-07-20 11:05:00,42.39,42.41,42.35,42.39,139450.0,42.39,42.41,42.35,42.39,139450.0
2023-07-20 11:10:00,42.39,42.41,42.34,42.34,15000.0,42.39,42.41,42.34,42.34,15000.0
2023-07-20 11:15:00,42.33,42.33,42.28,42.28,37500.0,42.33,42.33,42.28,42.28,37500.0
2023-07-20 11:20:00,42.28,42.28,42.28,42.28,0.0,42.28,42.28,42.28,42.28,0.0
2023-07-20 11:25:00,42.23,42.29,42.23,42.29,15250.0,42.23,42.29,42.23,42.29,15250.0
2023-07-20 11:30:00,42.27,42.31,42.27,42.31,10000.0,42.27,42.31,42.27,42.31,10000.0
2023-07-20 11:35:00,42.28,42.31,42.28,42.31,10000.0,42.28,42.31,42.28,42.31,10000.0
2023-07-20 11:40:00,42.33,42.34,42.3,42.34,25150.0,42.33,42.34,42.3,42.34,25150.0
2023-07-20 11:45:00,42.33,42.33,42.3,42.3,35750.0,42.33,42.33,42.3,42.3,35750.0
2023-07-20 11:50:00,42.27,42.27,42.27,42.27,5000.0,42.27,42.27,42.27,42.27,5000.0
2023-07-20 11:55:00,42.27,42.32,42.27,42.32,35350.0,42.27,42.32,42.27,42.32,35350.0
2023-07-20 12:00:00,42.32,42.32,42.26,42.26,26000.0,42.32,42.32,42.26,42.26,26000.0
2023-07-20 12:05:00,42.29,42.29,42.29,42.29,5000.0,42.29,42.29,42.29,42.29,5000.0
2023-07-20 12:10:00,42.29,42.29,42.29,42.29,5000.0,42.29,42.29,42.29,42.29,5000.0
2023-07-20 12:15:00,42.32,42.34,42.27,42.27,77900.0,42.32,42.34,42.27,42.27,77900.0
2023-07-20 12:20:00,42.27,42.27,42.25,42.25,58600.0,42.27,42.27,42.25,42.25,58600.0
2023-07-20 12:25:00,42.23,42.24,42.22,42.22,22500.0,42.23,42.24,42.22,42.22,22500.0
2023-07-20 12:30:00,42.22,42.22,42.22,42.22,0.0,42.22,42.22,42.22,42.22,0.0
2023-07-20 12:35:00,42.16,42.2,42.12,42.2,40000.0,42.16,42.2,42.12,42.2,40000.0
2023-07-20 12:40:00,42.22,42.22,42.22,42.22,10000.0,42.22,42.22,42.22,42.22,10000.0
2023-07-20 12:45:00,42.26,42.26,42.22,42.22,20000.0,42.26,42.26,42.22,42.22,20000.0
2023-07-20 12:50:00,42.21,42.21,42.21,42.21,5000.0,42.21,42.21,42.21,42.21,5000.0
2023-07-20 12:55:00,42.21,42.21,42.18,42.18,35000.0,42.21,42.21,42.18,42.18,35000.0
2023-07-20 13:00:00,42.17,42.18,42.17,42.17,20000.0,42.17,42.18,42.17,42.17,20000.0
2023-07-20 13:05:00,42.16,42.16,42.15,42.16,20000.0,42.16,42.16,42.15,42.16,20000.0
2023-07-20 13:10:00,42.15,42.15,42.12,42.14,30000.0,42.15,42.15,42.12,42.14,30000.0
2023-07-20 13:15:00,42.14,42.16,42.12,42.12,85900.0,42.14,42.16,42.12,42.12,85900.0
2023-07-20 13:20:00,42.16,42.16,42.12,42.12,25000.0,42.16,42.16,42.12,42.12,25000.0
2023-07-20 13:25:00,42.12,42.18,42.11,42.18,50000.0,42.12,42.18,42.11,42.18,50000.0
2023-07-20 13:30:00,42.18,42.2,42.18,42.2,15000.0,42.18,42.2,42.18,42.2,15000.0
2023-07-20 13:35:00,42.21,42.26,42.21,42.21,45000.0,42.21,42.26,42.21,42.21,45000.0
2023-07-20 13:40:00,42.21,42.21,42.21,42.21,0.0,42.21,42.21,42.21,42.21,0.0
2023-07-20 13:45:00,42.24,42.24,42.24,42.24,11350.0,42.24,42.24,42.24,42.24,11350.0
2023-07-20 13:50:00,42.24,42.24,42.24,42.24,0.0,42.24,42.24,42.24,42.24,0.0
2023-07-20 13:55:00,42.2,42.2,42.2,42.2,5000.0,42.2,42.2,42.2,42.2,5000.0
2023-07-20 14:00:00,42.17,42.17,42.13,42.17,20000.0,42.17,42.17,42.13,42.17,20000.0
2023-07-20 14:05:00,42.15,42.18,42.15,42.18,25000.0,42.15,42.18,42.15,42.18,25000.0
2023-07-20 14:10:00,42.12,42.12,42.12,42.12,5000.0,42.12,42.12,42.12,42.12,5000.0
2023-07-20 14:15:00,42.13,42.15,42.13,42.13,25000.0,42.13,42.15,42.13,42.13,25000.0
2023-07-20 14:20:00,42.12,42.16,42.12,42.15,65000.0,42.12,42.16,42.12,42.15,65000.0
2023-07-20 14:25:00,42.12,42.14,42.03,42.09,167050.0,42.12,42.14,42.03,42.09,167050.0
2023-07-20 14:30:00,42.04,42.08,42.02,42.08,67950.0,42.04,42.08,42.02,42.08,67950.0
2023-07-20 14:35:00,42.09,42.09,42.09,42.09,10000.0,42.09,42.09,42.09,42.09,10000.0
2023-07-20 14:40:00,42.1,42.1,41.95,41.95,108250.0,42.1,42.1,41.95,41.95,108250.0
2023-07-20 14:45:00,42.0,42.01,42.0,42.01,55300.0,42.0,42.01,42.0,42.01,55300.0
2023-07-20 14:50:00,41.99,41.99,41.93,41.93,45000.0,41.99,41.99,41.93,41.93,45000.0
2023-07-20 14:55:00,41.94,41.97,41.94,41.97,20000.0,41.94,41.97,41.94,41.97,20000.0
2023-07-20 15:00:00,41.93,41.93,41.83,41.83,55000.0,41.93,41.93,41.83,41.83,55000.0
2023-07-20 15:05:00,41.82,41.82,41.77,41.77,142550.0,41.82,41.82,41.77,41.77,142550.0
2023-07-20 15:10:00,41.79,41.79,41.75,41.77,35000.0,41.79,41.79,41.75,41.77,35000.0
2023-07-20 15:15:00,41.76,41.76,41.69,41.72,180400.0,41.76,41.76,41.69,41.72,180400.0
2023-07-20 15:20:00,41.71,41.76,41.7,41.72,80750.0,41.71,41.76,41.7,41.72,80750.0
2023-07-20 15:25:00,41.72,41.76,41.72,41.76,34800.0,41.72,41.76,41.72,41.76,34800.0
2023-07-20 15:30:00,41.76,41.83,41.76,41.83,50000.0,41.76,41.83,41.76,41.83,50000.0
2023-07-20 15:35:00,41.83,41.85,41.82,41.85,20000.0,41.83,41.85,41.82,41.85,20000.0
2023-07-20 15:40:00,41.84,41.87,41.84,41.87,15200.0,41.84,41.87,41.84,41.87,15200.0
2023-07-20 15:45:00,41.88,41.94,41.86,41.94,66950.0,41.88,41.94,41.86,41.94,66950.0
2023-07-20 15:50:00,41.94,41.96,41.88,41.92,210250.0,41.94,41.96,41.88,41.92,210250.0
2023-07-20 15:55:00,41.92,41.92,41.85,41.88,203350.0,41.92,41.92,41.85,41.88,203350.0
2023-07-21 09:30:00,42.29,42.29,42.13,42.14,260150.0,42.29,42.29,42.13,42.14,260150.0
2023-07-21 09:35:00,42.24,42.29,42.12,42.25,30000.0,42.24,42.29,42.12,42.25,30000.0
2023-07-21 09:40:00,42.49,42.5,42.41,42.41,36050.0,42.49,42.5,42.41,42.41,36050.0
2023-07-21 09:45:00,42.43,42.5,42.4,42.46,62000.0,42.43,42.5,42.4,42.46,62000.0
2023-07-21 09:50:00,42.4,42.6,42.4,42.57,209750.0,42.4,42.6,42.4,42.57,209750.0
2023-07-21 09:55:00,42.48,42.53,42.46,42.46,30000.0,42.48,42.53,42.46,42.46,30000.0
2023-07-21 10:00:00,42.48,42.48,42.36,42.39,40450.0,42.48,42.48,42.36,42.39,40450.0
2023-07-21 10:05:00,42.37,42.37,42.3,42.32,44100.0,42.37,42.37,42.3,42.32,44100.0
2023-07-21 10:10:00,42.28,42.28,42.19,42.19,20000.0,42.28,42.28,42.19,42.19,20000.0
2023-07-21 10:15:00,42.15,42.17,42.15,42.17,40000.0,42.15,42.17,42.15,42.17,40000.0
2023-07-21 10:20:00,42.16,42.16,42.1,42.11,38650.0,42.16,42.16,42.1,42.11,38650.0
2023-07-21 10:25:00,42.07,42.11,41.96,41.96,65000.0,42.07,42.11,41.96,41.96,65000.0
2023-07-21 10:30:00,42.02,42.08,42.02,42.07,65000.0,42.02,42.08,42.02,42.07,65000.0
2023-07-21 10:35:00,42.09,42.1,42.09,42.1,15000.0,42.09,42.1,42.09,42.1,15000.0
2023-07-21 10:40:00,42.16,42.2,42.09,42.09,90700.0,42.16,42.2,42.09,42.09,90700.0
2023-07-21 10:45:00,42.08,42.14,42.08,42.09,36100.0,42.08,42.14,42.08,42.09,36100.0
2023-07-21 10:50:00,42.1,42.1,42.1,42.1,5000.0,42.1,42.1,42.1,42.1,5000.0
2023-07-21 10:55:00,42.07,42.07,42.07,42.07,5000.0,42.07,42.07,42.07,42.07,5000.0
2023-07-21 11:00:00,42.09,42.14,42.08,42.14,27000.0,42.09,42.14,42.08,42.14,27000.0
2023-07-21 11:05:00,42.16,42.16,42.14,42.14,11100.0,42.16,42.16,42.14,42.14,11100.0
2023-07-21 11:10:00,42.2,42.24,42.2,42.24,45000.0,42.2,42.24,42.2,42.24,45000.0
2023-07-21 11:15:00,42.2,42.24,42.19,42.24,25000.0,42.2,42.24,42.19,42.24,25000.0
2023-07-21 11:20:00,42.22,42.24,42.19,42.19,85000.0,42.22,42.24,42.19,42.19,85000.0
2023-07-21 11:25:00,42.16,42.16,42.12,42.12,22800.0,42.16,42.16,42.12,42.12,22800.0
2023-07-21 11:30:00,42.2,42.27,42.2,42.24,71050.0,42.2,42.27,42.2,42.24,71050.0
2023-07-21 11:35:00,42.26,42.27,42.23,42.27,65000.0,42.26,42.27,42.23,42.27,65000.0
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 11:45:00,42.2,42.2,42.2,42.2,0.0,42.2,42.2,42.2,42.2,0.0
2023-07-21 11:50:00,42.16,42.16,42.02,42.02,16750.0,42.16,42.16,42.02,42.02,16750.0
2023-07-21 11:55:00,42.03,42.03,42.03,42.03,50000.0,42.03,42.03,42.03,42.03,50000.0
2023-07-21 12:00:00,42.02,42.02,42.02,42.02,5000.0,42.02,42.02,42.02,42.02,5000.0
2023-07-21 12:05:00,42.01,42.01,42.01,42.01,20000.0,42.01,42.01,42.01,42.01,20000.0
2023-07-21 12:10:00,42.0,42.0,41.93,41.93,15000.0,42.0,42.0,41.93,41.93,15000.0
2023-07-21 12:15:00,41.92,41.92,41.87,41.87,15000.0,41.92,41.92,41.87,41.87,15000.0
2023-07-21 12:20:00,41.88,41.91,41.88,41.91,10000.0,41.88,41.91,41.88,41.91,10000.0
2023-07-21 12:25:00,41.86,41.86,41.84,41.84,15000.0,41.86,41.86,41.84,41.84,15000.0
2023-07-21 12:30:00,41.84,41.84,41.83,41.83,10000.0,41.84,41.84,41.83,41.83,10000.0
2023-07-21 12:35:00,41.84,41.87,41.84,41.85,30000.0,41.84,41.87,41.84,41.85,30000.0
2023-07-21 12:40:00,41.85,41.85,41.85,41.85,0.0,41.85,41.85,41.85,41.85,0.0
2023-07-21 12:45:00,41.87,41.87,41.87,41.87,10000.0,41.87,41.87,41.87,41.87,10000.0
2023-07-21 12:50:00,41.86,41.87,41.86,41.86,51350.0,41.86,41.87,41.86,41.86,51350.0
2023-07-21 12:55:00,41.84,41.84,41.84,41.84,5000.0,41.84,41.84,41.84,41.84,5000.0
2023-07-21 13:00:00,41.84,41.86,41.84,41.86,10000.0,41.84,41.86,41.84,41.86,10000.0
2023-07-21 13:05:00,41.86,41.86,41.86,41.86,5000.0,41.86,41.86,41.86,41.86,5000.0
2023-07-21 13:10:00,41.87,41.87,41.87,41.87,10000.0,41.87,41.87,41.87,41.87,10000.0
2023-07-21 13:15:00,41.89,41.91,41.89,41.91,15000.0,41.89,41.91,41.89,41.91,15000.0
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 13:25:00,41.86,41.86,41.86,41.86,0.0,41.86,41.86,41.86,41.86,0.0
2023-07-21 13:30:00,41.87,41.96,41.83,41.91,50000.0,41.87,41.96,41.83,41.91,50000.0
2023-07-21 13:35:00,41.9,41.9,41.9,41.9,10000.0,41.9,41.9,41.9,41.9,10000.0
2023-07-21 13:40:00,41.89,41.94,41.89,41.94,22500.0,41.89,41.94,41.89,41.94,22500.0
2023-07-21 13:45:00,41.94,41.94,41.89,41.89,25000.0,41.94,41.94,41.89,41.89,25000.0
2023-07-21 13:50:00,41.91,41.92,41.9,41.92,74850.0,41.91,41.92,41.9,41.92,74850.0
2023-07-21 13:55:00,41.96,41.96,41.94,41.94,15000.0,41.96,41.96,41.94,41.94,15000.0
2023-07-21 14:00:00,41.96,41.96,41.96,41.96,5000.0,41.96,41.96,41.96,41.96,5000.0
2023-07-21 14:05:00,41.9,41.91,41.86,41.87,30000.0,41.9,41.91,41.86,41.87,30000.0
2023-07-21 14:10:00,41.89,41.89,41.8,41.83,55800.0,41.89,41.89,41.8,41.83,55800.0
2023-07-21 14:15:00,41.84,41.84,41.84,41.84,10000.0,41.84,41.84,41.84,41.84,10000.0
2023-07-21 14:20:00,41.86,41.87,41.86,41.87,20300.0,41.86,41.87,41.86,41.87,20300.0
2023-07-21 14:25:00,41.87,41.87,41.87,41.87,15000.0,41.87,41.87,41.87,41.87,15000.0
2023-07-21 14:30:00,41.84,41.84,41.82,41.82,10000.0,41.84,41.84,41.82,41.82,10000.0
2023-07-21 14:35:00,41.84,41.84,41.82,41.82,10000.0,41.84,41.84,41.82,41.82,10000.0
2023-07-21 14:40:00,41.81,41.81,41.78,41.78,45000.0,41.81,41.81,41.78,41.78,45000.0
2023-07-21 14:45:00,41.78,41.8,41.78,41.79,95050.0,41.78,41.8,41.78,41.79,95050.0
2023-07-21 14:50:00,41.76,41.78,41.76,41.76,27000.0,41.76,41.78,41.76,41.76,27000.0
2023-07-21 14:55:00,41.74,41.79,41.74,41.77,40350.0,41.74,41.79,41.74,41.77,40350.0
2023-07-21 15:00:00,41.75,41.76,41.73,41.74,40000.0,41.75,41.76,41.73,41.74,40000.0
2023-07-21 15:05:00,41.73,41.8,41.73,41.8,40000.0,41.73,41.8,41.73,41.8,40000.0
2023-07-21 15:10:00,41.8,41.8,41.8,41.8,0.0,41.8,41.8,41.8,41.8,0.0
2023-07-21 15:15:00,41.78,41.78,41.78,41.78,34900.0,41.78,41.78,41.78,41.78,34900.0
2023-07-21 15:20:00,41.8,41.8,41.8,41.8,18450.0,41.8,41.8,41.8,41.8,18450.0
2023-07-21 15:25:00,41.8,41.86,41.79,41.86,92950.0,41.8,41.86,41.79,41.86,92950.0
2023-07-21 15:30:00,41.87,41.87,41.85,41.85,35000.0,41.87,41.87,41.85,41.85,35000.0
2023-07-21 15:35:00,41.85,41.89,41.85,41.89,30000.0,41.85,41.89,41.85,41.89,30000.0
2023-07-21 15:40:00,41.92,41.92,41.89,41.89,20000.0,41.92,41.92,41.89,41.89,20000.0
2023-07-21 15:45:00,41.94,41.99,41.94,41.99,67250.0,41.94,41.99,41.94,41.99,67250.0
2023-07-21 15:50:00,41.98,41.99,41.93,41.97,75300.0,41.98,41.99,41.93,41.97,75300.0
2023-07-21 15:55:00,41.97,42.03,41.96,41.99,208500.0,41.97,42.03,41.96,41.99,208500.0
2023-07-24 09:30:00,42.09,42.16,42.0,42.02,544000.0,42.09,42.16,42.0,42.02,544000.0
2023-07-24 09:35:00,41.91,41.91,41.91,41.91,23700.0,41.91,41.91,41.91,41.91,23700.0
2023-07-24 09:40:00,41.91,41.93,41.87,41.93,25000.0,41.91,41.93,41.87,41.93,25000.0
2023-07-24 09:45:00,41.91,41.91,41.75,41.75,35000.0,41.91,41.91,41.75,41.75,35000.0
2023-07-24 09:50:00,41.79,41.79,41.68,41.68,207100.0,41.79,41.79,41.68,41.68,207100.0
2023-07-24 09:55:00,41.67,41.68,41.55,41.55,127250.0,41.67,41.68,41.55,41.55,127250.0
2023-07-24 10:00:00,41.62,41.62,41.55,41.56,40000.0,41.62,41.62,41.55,41.56,40000.0
2023-07-24 10:05:00,41.57,41.62,41.55,41.62,80000.0,41.57,41.62,41.55,41.62,80000.0
2023-07-24 10:10:00,41.6,41.72,41.6,41.71,249400.0,41.6,41.72,41.6,41.71,249400.0
2023-07-24 10:15:00,41.73,41.86,41.73,41.86,105000.0,41.73,41.86,41.73,41.86,105000.0
2023-07-24 10:20:00,41.9,41.91,41.9,41.91,15000.0,41.9,41.91,41.9,41.91,15000.0
2023-07-24 10:25:00,41.96,41.96,41.89,41.89,70000.0,41.96,41.96,41.89,41.89,70000.0
2023-07-24 10:30:00,41.9,41.94,41.82,41.82,25000.0,41.9,41.94,41.82,41.82,25000.0
2023-07-24 10:35:00,41.91,41.91,41.88,41.88,10000.0,41.91,41.91,41.88,41.88,10000.0
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 10:45:00,41.85,41.85,41.85,41.85,0.0,41.85,41.85,41.85,41.85,0.0
2023-07-24 10:50:00,41.86,41.87,41.85,41.87,45550.0,41.86,41.87,41.85,41.87,45550.0
2023-07-24 10:55:00,41.91,41.91,41.89,41.89,10000.0,41.91,41.91,41.89,41.89,10000.0
2023-07-24 11:00:00,41.91,41.95,41.86,41.95,104900.0,41.91,41.95,41.86,41.95,104900.0
2023-07-24 11:05:00,41.8,41.83,41.78,41.78,15350.0,41.8,41.83,41.78,41.78,15350.0
2023-07-24 11:10:00,41.87,41.94,41.87,41.94,16000.0,41.87,41.94,41.87,41.94,16000.0
2023-07-24 11:15:00,41.96,41.99,41.95,41.95,25000.0,41.96,41.99,41.95,41.95,25000.0
2023-07-24 11:20:00,41.94,41.94,41.9,41.93,25000.0,41.94,41.94,41.9,41.93,25000.0
2023-07-24 11:25:00,41.92,41.92,41.88,41.89,30000.0,41.92,41.92,41.88,41.89,30000.0
2023-07-24 11:30:00,41.94,41.95,41.89,41.93,160000.0,41.94,41.95,41.89,41.93,160000.0
2023-07-24 11:35:00,41.9,41.94,41.88,41.89,45000.0,41.9,41.94,41.88,41.89,45000.0
2023-07-24 11:40:00,41.96,41.97,41.96,41.96,15300.0,41.96,41.97,41.96,41.96,15300.0
2023-07-24 11:45:00,41.95,41.95,41.95,41.95,5000.0,41.95,41.95,41.95,41.95,5000.0
2023-07-24 11:50:00,42.0,42.0,41.95,42.0,59950.0,42.0,42.0,41.95,42.0,59950.0
2023-07-24 11:55:00,41.96,41.97,41.96,41.96,30000.0,41.96,41.97,41.96,41.96,30000.0
2023-07-24 12:00:00,41.96,41.96,41.83,41.83,61800.0,41.96,41.96,41.83,41.83,61800.0
2023-07-24 12:05:00,41.85,41.85,41.82,41.84,20000.0,41.85,41.85,41.82,41.84,20000.0
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 12:15:00,41.84,41.84,41.84,41.84,0.0,41.84,41.84,41.84,41.84,0.0
2023-07-24 12:20:00,41.79,41.8,41.72,41.72,101800.0,41.79,41.8,41.72,41.72,101800.0
2023-07-24 12:25:00,41.72,41.72,41.72,41.72,5000.0,41.72,41.72,41.72,41.72,5000.0
2023-07-24 12:30:00,41.78,41.78,41.76,41.76,15000.0,41.78,41.78,41.76,41.76,15000.0
2023-07-24 12:35:00,41.73,41.73,41.67,41.67,70000.0,41.73,41.73,41.67,41.67,70000.0
2023-07-24 12:40:00,41.74,41.75,41.61,41.61,181700.0,41.74,41.75,41.61,41.61,181700.0
2023-07-24 12:45:00,41.65,41.65,41.24,41.26,680400.0,41.65,41.65,41.24,41.26,680400.0
2023-07-24 12:50:00,41.27,41.27,41.11,41.25,139500.0,41.27,41.27,41.11,41.25,139500.0
2023-07-24 12:55:00,41.26,41.26,40.88,41.07,429100.0,41.26,41.26,40.88,41.07,429100.0
2023-07-24 13:00:00,41.07,41.07,40.99,41.05,45000.0,41.07,41.07,40.99,41.05,45000.0
2023-07-24 13:05:00,41.04,41.13,41.04,41.13,70000.0,41.04,41.13,41.04,41.13,70000.0
2023-07-24 13:10:00,41.16,41.21,41.16,41.18,25000.0,41.16,41.21,41.16,41.18,25000.0
2023-07-24 13:15:00,41.28,41.35,41.27,41.31,25000.0,41.28,41.35,41.27,41.31,25000.0
2023-07-24 13:20:00,41.4,41.4,41.39,41.39,38050.0,41.4,41.4,41.39,41.39,38050.0
2023-07-24 13:25:00,41.45,41.5,41.45,41.5,15000.0,41.45,41.5,41.45,41.5,15000.0
2023-07-24 13:30:00,41.46,41.47,41.42,41.47,67450.0,41.46,41.47,41.42,41.47,67450.0
2023-07-24 13:35:00,41.52,41.58,41.52,41.58,62250.0,41.52,41.58,41.52,41.58,62250.0
2023-07-24 13:40:00,41.59,41.59,41.59,41.59,5000.0,41.59,41.59,41.59,41.59,5000.0
2023-07-24 13:45:00,41.53,41.58,41.53,41.58,10000.0,41.53,41.58,41.53,41.58,10000.0
2023-07-24 13:50:00,41.56,41.56,41.56,41.56,5000.0,41.56,41.56,41.56,41.56,5000.0
2023-07-24 13:55:00,41.57,41.57,41.57,41.57,5000.0,41.57,41.57,41.57,41.57,5000.0
2023-07-24 14:00:00,41.57,41.57,41.57,41.57,0.0,41.57,41.57,41.57,41.57,0.0
2023-07-24 14:05:00,41.61,41.65,41.61,41.65,10000.0,41.61,41.65,41.61,41.65,10000.0
2023-07-24 14:10:00,41.61,41.63,41.58,41.58,107750.0,41.61,41.63,41.58,41.58,107750.0
2023-07-24 14:15:00,41.6,41.6,41.6,41.6,5000.0,41.6,41.6,41.6,41.6,5000.0
2023-07-24 14:20:00,41.6,41.6,41.6,41.6,0.0,41.6,41.6,41.6,41.6,0.0
2023-07-24 14:25:00,41.62,41.64,41.58,41.58,72250.0,41.62,41.64,41.58,41.58,72250.0
2023-07-24 14:30:00,41.58,41.58,41.58,41.58,0.0,41.58,41.58,41.58,41.58,0.0
2023-07-24 14:35:00,41.6,41.62,41.58,41.58,47900.0,41.6,41.62,41.58,41.58,47900.0
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 14:45:00,41.55,41.55,41.55,41.55,0.0,41.55,41.55,41.55,41.55,0.0
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 14:55:00,41.63,41.63,41.63,41.63,0.0,41.63,41.63,41.63,41.63,0.0
2023-07-24 15:00:00,41.64,41.67,41.62,41.67,20000.0,41.64,41.67,41.62,41.67,20000.0
2023-07-24 15:05:00,41.68,41.68,41.68,41.68,5000.0,41.68,41.68,41.68,41.68,5000.0
2023-07-24 15:10:00,41.67,41.67,41.61,41.61,68700.0,41.67,41.67,41.61,41.61,68700.0
2023-07-24 15:15:00,41.64,41.64,41.56,41.56,30000.0,41.64,41.64,41.56,41.56,30000.0
2023-07-24 15:20:00,41.58,41.59,41.56,41.58,67500.0,41.58,41.59,41.56,41.58,67500.0
2023-07-24 15:25:00,41.58,41.58,41.54,41.57,106450.0,41.58,41.58,41.54,41.57,106450.0
2023-07-24 15:30:00,41.58,41.68,41.58,41.66,115850.0,41.58,41.68,41.58,41.66,115850.0
2023-07-24 15:35:00,41.69,41.72,41.69,41.7,35000.0,41.69,41.72,41.69,41.7,35000.0
2023-07-24 15:40:00,41.73,41.74,41.7,41.71,107950.0,41.73,41.74,41.7,41.71,107950.0
2023-07-24 15:45:00,41.73,41.76,41.71,41.71,65050.0,41.73,41.76,41.71,41.71,65050.0
2023-07-24 15:50:00,41.66,41.72,41.66,41.72,155700.0,41.66,41.72,41.66,41.72,155700.0
2023-07-24 15:55:00,41.68,41.73,41.65,41.71,416750.0,41.68,41.73,41.65,41.71,416750.0
2023-07-25 09:30:00,41.77,41.77,41.77,41.77,67150.0,41.77,41.77,41.77,41.77,67150.0
2023-07-25 09:35:00,41.76,41.76,41.72,41.76,25000.0,41.76,41.76,41.72,41.76,25000.0
2023-07-25 09:40:00,41.76,41.8,41.76,41.8,38500.0,41.76,41.8,41.76,41.8,38500.0
2023-07-25 09:45:00,41.79,41.91,41.79,41.9,40000.0,41.79,41.91,41.79,41.9,40000.0
2023-07-25 09:50:00,41.93,42.02,41.9,41.93,74050.0,41.93,42.02,41.9,41.93,74050.0
2023-07-25 09:55:00,41.95,41.95,41.9,41.92,15000.0,41.95,41.95,41.9,41.92,15000.0
2023-07-25 10:00:00,42.0,42.0,41.99,41.99,10000.0,42.0,42.0,41.99,41.99,10000.0
2023-07-25 10:05:00,41.98,42.02,41.98,42.0,91350.0,41.98,42.02,41.98,42.0,91350.0
2023-07-25 10:10:00,42.05,42.1,42.05,42.08,26000.0,42.05,42.1,42.05,42.08,26000.0
2023-07-25 10:15:00,42.08,42.08,41.96,41.96,31950.0,42.08,42.08,41.96,41.96,31950.0
2023-07-25 10:20:00,42.0,42.0,42.0,42.0,5000.0,42.0,42.0,42.0,42.0,5000.0
2023-07-25 10:25:00,41.95,41.95,41.9,41.9,41700.0,41.95,41.95,41.9,41.9,41700.0
2023-07-25 10:30:00,41.88,41.89,41.88,41.89,10000.0,41.88,41.89,41.88,41.89,10000.0
2023-07-25 10:35:00,41.93,41.94,41.93,41.94,15000.0,41.93,41.94,41.93,41.94,15000.0
2023-07-25 10:40:00,41.93,41.95,41.93,41.93,15000.0,41.93,41.95,41.93,41.93,15000.0
2023-07-25 10:45:00,41.91,41.92,41.87,41.92,35000.0,41.91,41.92,41.87,41.92,35000.0
2023-07-25 10:50:00,41.89,41.92,41.88,41.88,88550.0,41.89,41.92,41.88,41.88,88550.0
2023-07-25 10:55:00,41.88,41.9,41.87,41.87,43900.0,41.88,41.9,41.87,41.87,43900.0
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 11:05:00,41.85,41.85,41.85,41.85,0.0,41.85,41.85,41.85,41.85,0.0
2023-07-25 11:10:00,41.91,41.91,41.91,41.91,10000.0,41.91,41.91,41.91,41.91,10000.0
2023-07-25 11:15:00,41.92,41.92,41.87,41.88,35000.0,41.92,41.92,41.87,41.88,35000.0
2023-07-25 11:20:00,41.89,41.92,41.89,41.92,41050.0,41.89,41.92,41.89,41.92,41050.0
2023-07-25 11:25:00,41.94,41.94,41.92,41.93,30000.0,41.94,41.94,41.92,41.93,30000.0
2023-07-25 11:30:00,41.94,41.96,41.94,41.95,42550.0,41.94,41.96,41.94,41.95,42550.0
2023-07-25 11:35:00,41.95,41.95,41.91,41.94,45000.0,41.95,41.95,41.91,41.94,45000.0
2023-07-25 11:40:00,41.91,41.91,41.91,41.91,5000.0,41.91,41.91,41.91,41.91,5000.0
2023-07-25 11:45:00,41.88,41.88,41.86,41.87,35000.0,41.88,41.88,41.86,41.87,35000.0
2023-07-25 11:50:00,41.84,41.84,41.82,41.82,10000.0,41.84,41.84,41.82,41.82,10000.0
2023-07-25 11:55:00,41.84,41.84,41.78,41.78,135000.0,41.84,41.84,41.78,41.78,135000.0
2023-07-25 12:00:00,41.79,41.81,41.79,41.81,25000.0,41.79,41.81,41.79,41.81,25000.0
2023-07-25 12:05:00,41.87,41.92,41.87,41.92,20000.0,41.87,41.92,41.87,41.92,20000.0
2023-07-25 12:10:00,41.94,41.94,41.94,41.94,5000.0,41.94,41.94,41.94,41.94,5000.0
2023-07-25 12:15:00,41.96,41.96,41.94,41.95,15000.0,41.96,41.96,41.94,41.95,15000.0
2023-07-25 12:20:00,41.95,41.95,41.95,41.95,0.0,41.95,41.95,41.95,41.95,0.0
2023-07-25 12:25:00,41.95,42.04,41.94,42.03,81450.0,41.95,42.04,41.94,42.03,81450.0
2023-07-25 12:30:00,42.01,42.01,41.98,41.98,10000.0,42.01,42.01,41.98,41.98,10000.0
2023-07-25 12:35:00,41.94,42.03,41.94,42.03,34650.0,41.94,42.03,41.94,42.03,34650.0
2023-07-25 12:40:00,42.03,42.03,42.03,42.03,0.0,42.03,42.03,42.03,42.03,0.0
2023-07-25 12:45:00,42.06,42.07,42.06,42.07,10000.0,42.06,42.07,42.06,42.07,10000.0
2023-07-25 12:50:00,42.06,42.06,42.06,42.06,5000.0,42.06,42.06,42.06,42.06,5000.0
2023-07-25 12:55:00,42.03,42.03,42.01,42.01,20000.0,42.03,42.03,42.01,42.01,20000.0
2023-07-25 13:00:00,42.04,42.04,42.04,42.04,5000.0,42.04,42.04,42.04,42.04,5000.0
2023-07-25 13:05:00,42.03,42.03,41.98,41.98,20000.0,42.03,42.03,41.98,41.98,20000.0
2023-07-25 13:10:00,42.01,42.02,42.01,42.02,30000.0,42.01,42.02,42.01,42.02,30000.0
2023-07-25 13:15:00,42.0,42.0,42.0,42.0,5000.0,42.0,42.0,42.0,42.0,5000.0
2023-07-25 13:20:00,42.0,42.0,41.98,41.99,20000.0,42.0,42.0,41.98,41.99,20000.0
2023-07-25 13:25:00,41.96,41.96,41.95,41.96,20000.0,41.96,41.96,41.95,41.96,20000.0
2023-07-25 13:30:00,41.94,41.94,41.93,41.94,25000.0,41.94,41.94,41.93,41.94,25000.0
2023-07-25 13:35:00,41.94,41.95,41.93,41.93,25000.0,41.94,41.95,41.93,41.93,25000.0
2023-07-25 13:40:00,41.91,41.91,41.9,41.9,10000.0,41.91,41.91,41.9,41.9,10000.0
2023-07-25 13:45:00,41.86,41.9,41.86,41.9,10000.0,41.86,41.9,41.86,41.9,10000.0
2023-07-25 13:50:00,41.9,41.9,41.9,41.9,0.0,41.9,41.9,41.9,41.9,0.0
2023-07-25 13:55:00,41.9,41.9,41.9,41.9,5000.0,41.9,41.9,41.9,41.9,5000.0
2023-07-25 14:00:00,41.88,41.89,41.87,41.89,25000.0,41.88,41.89,41.87,41.89,25000.0
2023-07-25 14:05:00,41.86,41.86,41.86,41.86,5000.0,41.86,41.86,41.86,41.86,5000.0
2023-07-25 14:10:00,41.86,41.86,41.86,41.86,0.0,41.86,41.86,41.86,41.86,0.0
2023-07-25 14:15:00,41.87,41.89,41.87,41.89,20000.0,41.87,41.89,41.87,41.89,20000.0
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 14:25:00,41.86,41.86,41.86,41.86,0.0,41.86,41.86,41.86,41.86,0.0
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 14:35:00,41.88,41.88,41.88,41.88,0.0,41.88,41.88,41.88,41.88,0.0
2023-07-25 14:40:00,41.88,41.88,41.88,41.88,0.0,41.88,41.88,41.88,41.88,0.0
2023-07-25 14:45:00,41.87,41.91,41.87,41.91,48850.0,41.87,41.91,41.87,41.91,48850.0
2023-07-25 14:50:00,41.94,42.04,41.94,42.04,58250.0,41.94,42.04,41.94,42.04,58250.0
2023-07-25 14:55:00,42.04,42.09,41.99,41.99,50700.0,42.04,42.09,41.99,41.99,50700.0
2023-07-25 15:00:00,41.99,41.99,41.99,41.99,0.0,41.99,41.99,41.99,41.99,0.0
2023-07-25 15:05:00,42.05,42.09,42.05,42.09,55000.0,42.05,42.09,42.05,42.09,55000.0
2023-07-25 15:10:00,42.07,42.1,42.07,42.09,20000.0,42.07,42.1,42.07,42.09,20000.0
2023-07-25 15:15:00,42.07,42.1,42.07,42.07,45000.0,42.07,42.1,42.07,42.07,45000.0
2023-07-25 15:20:00,42.06,42.06,42.05,42.05,20000.0,42.06,42.06,42.05,42.05,20000.0
2023-07-25 15:25:00,42.01,42.01,42.01,42.01,5000.0,42.01,42.01,42.01,42.01,5000.0
2023-07-25 15:30:00,42.04,42.04,41.99,42.0,40000.0,42.04,42.04,41.99,42.0,40000.0
2023-07-25 15:35:00,41.99,42.01,41.99,42.0,20000.0,41.99,42.01,41.99,42.0,20000.0
2023-07-25 15:40:00,42.0,42.0,41.94,41.95,74300.0,42.0,42.0,41.94,41.95,74300.0
2023-07-25 15:45:00,41.98,42.06,41.98,42.02,99250.0,41.98,42.06,41.98,42.02,99250.0
2023-07-25 15:50:00,42.01,42.04,41.98,42.0,267100.0,42.01,42.04,41.98,42.0,267100.0
2023-07-25 15:55:00,41.99,42.01,41.85,41.85,545150.0,41.99,42.01,41.85,41.85,545150.0
2023-07-26 09:30:00,41.84,42.0,41.83,41.83,128800.0,41.84,42.0,41.83,41.83,128800.0
2023-07-26 09:35:00,41.77,41.86,41.7,41.79,69250.0,41.77,41.86,41.7,41.79,69250.0
2023-07-26 09:40:00,41.81,41.83,41.81,41.83,10000.0,41.81,41.83,41.81,41.83,10000.0
2023-07-26 09:45:00,41.73,41.73,41.51,41.56,80000.0,41.73,41.73,41.51,41.56,80000.0
2023-07-26 09:50:00,41.57,41.6,41.52,41.57,128300.0,41.57,41.6,41.52,41.57,128300.0
2023-07-26 09:55:00,41.64,41.64,41.54,41.64,95000.0,41.64,41.64,41.54,41.64,95000.0
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 10:05:00,41.65,41.65,41.65,41.65,0.0,41.65,41.65,41.65,41.65,0.0
2023-07-26 10:10:00,41.71,41.82,41.71,41.81,30650.0,41.71,41.82,41.71,41.81,30650.0
2023-07-26 10:15:00,41.83,41.84,41.71,41.8,90450.0,41.83,41.84,41.71,41.8,90450.0
2023-07-26 10:20:00,41.82,41.83,41.78,41.78,55000.0,41.82,41.83,41.78,41.78,55000.0
2023-07-26 10:25:00,41.8,41.81,41.7,41.73,80250.0,41.8,41.81,41.7,41.73,80250.0
2023-07-26 10:30:00,41.7,41.7,41.7,41.7,5000.0,41.7,41.7,41.7,41.7,5000.0
2023-07-26 10:35:00,41.64,41.64,41.53,41.58,30000.0,41.64,41.64,41.53,41.58,30000.0
2023-07-26 10:40:00,41.54,41.54,41.48,41.54,25000.0,41.54,41.54,41.48,41.54,25000.0
2023-07-26 10:45:00,41.51,41.54,41.51,41.54,20000.0,41.51,41.54,41.51,41.54,20000.0
2023-07-26 10:50:00,41.51,41.51,41.48,41.48,30000.0,41.51,41.51,41.48,41.48,30000.0
2023-07-26 10:55:00,41.48,41.48,41.48,41.48,5000.0,41.48,41.48,41.48,41.48,5000.0
2023-07-26 11:00:00,41.5,41.5,41.4,41.47,114850.0,41.5,41.5,41.4,41.47,114850.0
2023-07-26 11:05:00,41.44,41.45,41.35,41.35,85000.0,41.44,41.45,41.35,41.35,85000.0
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 11:15:00,41.37,41.37,41.37,41.37,0.0,41.37,41.37,41.37,41.37,0.0
2023-07-26 11:20:00,41.37,41.37,41.37,41.37,0.0,41.37,41.37,41.37,41.37,0.0
2023-07-26 11:25:00,41.34,41.34,41.3,41.31,39550.0,41.34,41.34,41.3,41.31,39550.0
2023-07-26 11:30:00,41.31,41.36,41.3,41.35,46200.0,41.31,41.36,41.3,41.35,46200.0
2023-07-26 11:35:00,41.35,41.42,41.35,41.42,35000.0,41.35,41.42,41.35,41.42,35000.0
2023-07-26 11:40:00,41.44,41.48,41.44,41.46,78450.0,41.44,41.48,41.44,41.46,78450.0
2023-07-26 11:45:00,41.45,41.52,41.45,41.52,139950.0,41.45,41.52,41.45,41.52,139950.0
2023-07-26 11:50:00,41.51,41.51,41.47,41.47,243700.0,41.51,41.51,41.47,41.47,243700.0
2023-07-26 11:55:00,41.47,41.49,41.47,41.47,20150.0,41.47,41.49,41.47,41.47,20150.0
2023-07-26 12:00:00,41.46,41.46,41.43,41.43,10000.0,41.46,41.46,41.43,41.43,10000.0
2023-07-26 12:05:00,41.44,41.44,41.44,41.44,7500.0,41.44,41.44,41.44,41.44,7500.0
2023-07-26 12:10:00,41.51,41.56,41.51,41.53,64100.0,41.51,41.56,41.51,41.53,64100.0
2023-07-26 12:15:00,41.51,41.51,41.5,41.51,15000.0,41.51,41.51,41.5,41.51,15000.0
2023-07-26 12:20:00,41.5,41.5,41.38,41.38,67500.0,41.5,41.5,41.38,41.38,67500.0
2023-07-26 12:25:00,41.37,41.41,41.36,41.39,40000.0,41.37,41.41,41.36,41.39,40000.0
2023-07-26 12:30:00,41.43,41.43,41.4,41.43,20000.0,41.43,41.43,41.4,41.43,20000.0
2023-07-26 12:35:00,41.44,41.44,41.42,41.42,10000.0,41.44,41.44,41.42,41.42,10000.0
2023-07-26 12:40:00,41.44,41.44,41.42,41.44,25000.0,41.44,41.44,41.42,41.44,25000.0
2023-07-26 12:45:00,41.42,41.47,41.42,41.45,81050.0,41.42,41.47,41.42,41.45,81050.0
2023-07-26 12:50:00,41.47,41.49,41.47,41.47,40000.0,41.47,41.49,41.47,41.47,40000.0
2023-07-26 12:55:00,41.46,41.51,41.46,41.51,55000.0,41.46,41.51,41.46,41.51,55000.0
2023-07-26 13:00:00,41.51,41.53,41.51,41.53,15000.0,41.51,41.53,41.51,41.53,15000.0
2023-07-26 13:05:00,41.48,41.56,41.48,41.52,77000.0,41.48,41.56,41.48,41.52,77000.0
2023-07-26 13:10:00,41.45,41.49,41.45,41.49,20000.0,41.45,41.49,41.45,41.49,20000.0
2023-07-26 13:15:00,41.49,41.55,41.44,41.44,276650.0,41.49,41.55,41.44,41.44,276650.0
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 13:25:00,41.48,41.48,41.48,41.48,0.0,41.48,41.48,41.48,41.48,0.0
2023-07-26 13:30:00,41.49,41.5,41.47,41.5,25000.0,41.49,41.5,41.47,41.5,25000.0
2023-07-26 13:35:00,41.51,41.52,41.45,41.45,25000.0,41.51,41.52,41.45,41.45,25000.0
2023-07-26 13:40:00,41.55,41.55,41.47,41.47,20000.0,41.55,41.55,41.47,41.47,20000.0
2023-07-26 13:45:00,41.46,41.56,41.46,41.56,50000.0,41.46,41.56,41.46,41.56,50000.0
2023-07-26 13:50:00,41.6,41.62,41.58,41.62,30000.0,41.6,41.62,41.58,41.62,30000.0
2023-07-26 13:55:00,41.62,41.63,41.61,41.61,40000.0,41.62,41.63,41.61,41.61,40000.0
2023-07-26 14:00:00,41.6,41.73,41.6,41.73,55000.0,41.6,41.73,41.6,41.73,55000.0
2023-07-26 14:05:00,41.71,41.72,41.71,41.72,35000.0,41.71,41.72,41.71,41.72,35000.0
2023-07-26 14:10:00,41.71,41.77,41.69,41.7,30300.0,41.71,41.77,41.69,41.7,30300.0
2023-07-26 14:15:00,41.69,41.71,41.69,41.69,35000.0,41.69,41.71,41.69,41.69,35000.0
2023-07-26 14:20:00,41.7,41.72,41.7,41.7,31150.0,41.7,41.72,41.7,41.7,31150.0
2023-07-26 14:25:00,41.72,41.74,41.68,41.68,50000.0,41.72,41.74,41.68,41.68,50000.0
2023-07-26 14:30:00,41.71,41.71,41.7,41.7,16250.0,41.71,41.71,41.7,41.7,16250.0
2023-07-26 14:35:00,41.72,41.76,41.7,41.76,20150.0,41.72,41.76,41.7,41.76,20150.0
2023-07-26 14:40:00,41.86,41.92,41.86,41.89,57500.0,41.86,41.92,41.86,41.89,57500.0
2023-07-26 14:45:00,41.87,41.88,41.87,41.88,10000.0,41.87,41.88,41.87,41.88,10000.0
2023-07-26 14:50:00,41.83,41.83,41.83,41.83,5000.0,41.83,41.83,41.83,41.83,5000.0
2023-07-26 14:55:00,41.83,41.85,41.75,41.82,71950.0,41.83,41.85,41.75,41.82,71950.0
2023-07-26 15:00:00,41.8,41.82,41.69,41.69,110550.0,41.8,41.82,41.69,41.69,110550.0
2023-07-26 15:05:00,41.66,41.66,41.55,41.55,26250.0,41.66,41.66,41.55,41.55,26250.0
2023-07-26 15:10:00,41.59,41.65,41.58,41.64,63000.0,41.59,41.65,41.58,41.64,63000.0
2023-07-26 15:15:00,41.6,41.64,41.6,41.64,65000.0,41.6,41.64,41.6,41.64,65000.0
2023-07-26 15:20:00,41.72,41.72,41.64,41.64,85450.0,41.72,41.72,41.64,41.64,85450.0
2023-07-26 15:25:00,41.66,41.69,41.63,41.64,41200.0,41.66,41.69,41.63,41.64,41200.0
2023-07-26 15:30:00,41.64,41.72,41.63,41.72,61000.0,41.64,41.72,41.63,41.72,61000.0
2023-07-26 15:35:00,41.74,41.74,41.7,41.7,78450.0,41.74,41.74,41.7,41.7,78450.0
2023-07-26 15:40:00,41.69,41.74,41.69,41.74,170550.0,41.69,41.74,41.69,41.74,170550.0
2023-07-26 15:45:00,41.74,41.74,41.67,41.7,254650.0,41.74,41.74,41.67,41.7,254650.0
2023-07-26 15:50:00,41.7,41.71,41.64,41.67,199400.0,41.7,41.71,41.64,41.67,199400.0
2023-07-26 15:55:00,41.64,41.76,41.61,41.74,709750.0,41.64,41.76,41.61,41.74,709750.0
2023-07-27 09:30:00,38.5,39.0,38.5,38.8,1669750.0,38.5,39.0,38.5,38.8,1669750.0
2023-07-27 09:35:00,38.75,38.9,38.38,38.44,2047450.0,38.75,38.9,38.38,38.44,2047450.0
2023-07-27 09:40:00,38.38,38.68,38.18,38.35,1377800.0,38.38,38.68,38.18,38.35,1377800.0
2023-07-27 09:45:00,38.36,38.39,38.1,38.22,1126250.0,38.36,38.39,38.1,38.22,1126250.0
2023-07-27 09:50:00,38.22,38.22,37.98,38.07,1119350.0,38.22,38.22,37.98,38.07,1119350.0
2023-07-27 09:55:00,38.07,38.15,37.92,37.94,500450.0,38.07,38.15,37.92,37.94,500450.0
2023-07-27 10:00:00,37.94,37.96,37.78,37.89,863950.0,37.94,37.96,37.78,37.89,863950.0
2023-07-27 10:05:00,37.87,37.87,37.74,37.84,919650.0,37.87,37.87,37.74,37.84,919650.0
2023-07-27 10:10:00,37.87,37.89,37.79,37.87,507600.0,37.87,37.89,37.79,37.87,507600.0
2023-07-27 10:15:00,37.86,38.01,37.84,38.01,575600.0,37.86,38.01,37.84,38.01,575600.0
2023-07-27 10:20:00,38.0,38.16,37.96,37.97,445600.0,38.0,38.16,37.96,37.97,445600.0
2023-07-27 10:25:00,37.94,37.94,37.84,37.89,249750.0,37.94,37.94,37.84,37.89,249750.0
2023-07-27 10:30:00,37.91,38.06,37.9,38.01,1038000.0,37.91,38.06,37.9,38.01,1038000.0
2023-07-27 10:35:00,38.04,38.28,37.99,38.24,540000.0,38.04,38.28,37.99,38.24,540000.0
2023-07-27 10:40:00,38.23,38.29,38.1,38.25,321600.0,38.23,38.29,38.1,38.25,321600.0
2023-07-27 10:45:00,38.24,38.3,38.0,38.0,569700.0,38.24,38.3,38.0,38.0,569700.0
2023-07-27 10:50:00,38.0,38.11,38.0,38.1,364100.0,38.0,38.11,38.0,38.1,364100.0
2023-07-27 10:55:00,38.11,38.15,38.05,38.05,140000.0,38.11,38.15,38.05,38.05,140000.0
2023-07-27 11:00:00,38.04,38.13,38.0,38.04,266550.0,38.04,38.13,38.0,38.04,266550.0
2023-07-27 11:05:00,38.05,38.05,37.9,37.93,316900.0,38.05,38.05,37.9,37.93,316900.0
2023-07-27 11:10:00,37.95,38.01,37.93,37.95,268650.0,37.95,38.01,37.93,37.95,268650.0
2023-07-27 11:15:00,37.94,38.02,37.94,38.0,106050.0,37.94,38.02,37.94,38.0,106050.0
2023-07-27 11:20:00,37.98,38.04,37.94,37.94,331100.0,37.98,38.04,37.94,37.94,331100.0
2023-07-27 11:25:00,37.94,37.94,37.86,37.9,145900.0,37.94,37.94,37.86,37.9,145900.0
2023-07-27 11:30:00,37.92,37.99,37.9,37.9,212900.0,37.92,37.99,37.9,37.9,212900.0
2023-07-27 11:35:00,37.86,37.93,37.86,37.92,168050.0,37.86,37.93,37.86,37.92,168050.0
2023-07-27 11:40:00,37.95,38.0,37.95,37.98,222650.0,37.95,38.0,37.95,37.98,222650.0
2023-07-27 11:45:00,37.96,38.11,37.96,38.05,196750.0,37.96,38.11,37.96,38.05,196750.0
2023-07-27 11:50:00,38.07,38.08,38.01,38.01,181100.0,38.07,38.08,38.01,38.01,181100.0
2023-07-27 11:55:00,37.95,37.97,37.79,37.81,441150.0,37.95,37.97,37.79,37.81,441150.0
2023-07-27 12:00:00,37.8,37.97,37.79,37.89,446000.0,37.8,37.97,37.79,37.89,446000.0
2023-07-27 12:05:00,37.9,37.96,37.9,37.92,125000.0,37.9,37.96,37.9,37.92,125000.0
2023-07-27 12:10:00,37.92,38.01,37.92,37.98,432900.0,37.92,38.01,37.92,37.98,432900.0
2023-07-27 12:15:00,37.99,38.01,37.96,37.99,187200.0,37.99,38.01,37.96,37.99,187200.0
2023-07-27 12:20:00,38.02,38.04,37.99,38.02,87500.0,38.02,38.04,37.99,38.02,87500.0
2023-07-27 12:25:00,38.02,38.02,37.98,38.01,226800.0,38.02,38.02,37.98,38.01,226800.0
2023-07-27 12:30:00,38.02,38.08,38.0,38.08,230750.0,38.02,38.08,38.0,38.08,230750.0
2023-07-27 12:35:00,38.1,38.19,38.1,38.18,88850.0,38.1,38.19,38.1,38.18,88850.0
2023-07-27 12:40:00,38.18,38.19,38.14,38.19,185000.0,38.18,38.19,38.14,38.19,185000.0
2023-07-27 12:45:00,38.16,38.18,38.09,38.13,136350.0,38.16,38.18,38.09,38.13,136350.0
2023-07-27 12:50:00,38.14,38.19,38.13,38.16,40000.0,38.14,38.19,38.13,38.16,40000.0
2023-07-27 12:55:00,38.17,38.19,38.02,38.1,635150.0,38.17,38.19,38.02,38.1,635150.0
2023-07-27 13:00:00,38.13,38.22,38.12,38.21,199250.0,38.13,38.22,38.12,38.21,199250.0
2023-07-27 13:05:00,38.19,38.19,38.12,38.18,135850.0,38.19,38.19,38.12,38.18,135850.0
2023-07-27 13:10:00,38.21,38.22,38.16,38.2,75600.0,38.21,38.22,38.16,38.2,75600.0
2023-07-27 13:15:00,38.18,38.2,38.14,38.2,103600.0,38.18,38.2,38.14,38.2,103600.0
2023-07-27 13:20:00,38.18,38.31,38.18,38.3,205300.0,38.18,38.31,38.18,38.3,205300.0
2023-07-27 13:25:00,38.28,38.34,38.24,38.28,225450.0,38.28,38.34,38.24,38.28,225450.0
2023-07-27 13:30:00,38.27,38.28,38.24,38.27,155050.0,38.27,38.28,38.24,38.27,155050.0
2023-07-27 13:35:00,38.24,38.24,38.04,38.08,202250.0,38.24,38.24,38.04,38.08,202250.0
2023-07-27 13:40:00,38.09,38.14,38.08,38.14,156700.0,38.09,38.14,38.08,38.14,156700.0
2023-07-27 13:45:00,38.08,38.1,38.05,38.06,58450.0,38.08,38.1,38.05,38.06,58450.0
2023-07-27 13:50:00,38.03,38.05,37.94,37.94,269500.0,38.03,38.05,37.94,37.94,269500.0
2023-07-27 13:55:00,37.92,38.03,37.92,38.0,125250.0,37.92,38.03,37.92,38.0,125250.0
2023-07-27 14:00:00,38.01,38.05,37.96,37.98,161450.0,38.01,38.05,37.96,37.98,161450.0
2023-07-27 14:05:00,37.98,37.98,37.9,37.92,202050.0,37.98,37.98,37.9,37.92,202050.0
2023-07-27 14:10:00,37.95,37.95,37.84,37.84,143250.0,37.95,37.95,37.84,37.84,143250.0
2023-07-27 14:15:00,37.85,37.91,37.85,37.9,105950.0,37.85,37.91,37.85,37.9,105950.0
2023-07-27 14:20:00,37.85,37.91,37.85,37.91,59450.0,37.85,37.91,37.85,37.91,59450.0
2023-07-27 14:25:00,37.95,37.95,37.89,37.93,110650.0,37.95,37.95,37.89,37.93,110650.0
2023-07-27 14:30:00,37.91,37.93,37.86,37.87,128950.0,37.91,37.93,37.86,37.87,128950.0
2023-07-27 14:35:00,37.86,37.86,37.76,37.8,327200.0,37.86,37.86,37.76,37.8,327200.0
2023-07-27 14:40:00,37.76,37.82,37.7,37.72,232250.0,37.76,37.82,37.7,37.72,232250.0
2023-07-27 14:45:00,37.74,37.8,37.74,37.8,135900.0,37.74,37.8,37.74,37.8,135900.0
2023-07-27 14:50:00,37.72,37.8,37.7,37.74,188450.0,37.72,37.8,37.7,37.74,188450.0
2023-07-27 14:55:00,37.74,37.74,37.64,37.67,173050.0,37.74,37.74,37.64,37.67,173050.0
2023-07-27 15:00:00,37.67,37.77,37.64,37.7,235950.0,37.67,37.77,37.64,37.7,235950.0
2023-07-27 15:05:00,37.72,37.8,37.72,37.8,60050.0,37.72,37.8,37.72,37.8,60050.0
2023-07-27 15:10:00,37.81,37.9,37.8,37.89,70000.0,37.81,37.9,37.8,37.89,70000.0
2023-07-27 15:15:00,37.89,37.94,37.86,37.92,268700.0,37.89,37.94,37.86,37.92,268700.0
2023-07-27 15:20:00,37.9,37.93,37.89,37.89,120000.0,37.9,37.93,37.89,37.89,120000.0
2023-07-27 15:25:00,37.9,37.9,37.76,37.77,134450.0,37.9,37.9,37.76,37.77,134450.0
2023-07-27 15:30:00,37.76,37.79,37.72,37.72,150400.0,37.76,37.79,37.72,37.72,150400.0
2023-07-27 15:35:00,37.7,37.7,37.61,37.63,337900.0,37.7,37.7,37.61,37.63,337900.0
2023-07-27 15:40:00,37.62,37.62,37.53,37.54,1148100.0,37.62,37.62,37.53,37.54,1148100.0
2023-07-27 15:45:00,37.53,37.55,37.45,37.47,624200.0,37.53,37.55,37.45,37.47,624200.0
2023-07-27 15:50:00,37.46,37.69,37.46,37.6,518950.0,37.46,37.69,37.46,37.6,518950.0
2023-07-27 15:55:00,37.61,37.7,37.52,37.66,1243250.0,37.61,37.7,37.52,37.66,1243250.0
2023-07-28 09:30:00,37.96,38.06,37.74,37.74,760300.0,37.96,38.06,37.74,37.74,760300.0
2023-07-28 09:35:00,37.7,37.72,37.55,37.64,367050.0,37.7,37.72,37.55,37.64,367050.0
2023-07-28 09:40:00,37.64,37.74,37.6,37.73,425750.0,37.64,37.74,37.6,37.73,425750.0
2023-07-28 09:45:00,37.76,37.94,37.76,37.92,172750.0,37.76,37.94,37.76,37.92,172750.0
2023-07-28 09:50:00,37.94,38.0,37.84,37.93,344550.0,37.94,38.0,37.84,37.93,344550.0
2023-07-28 09:55:00,37.95,38.04,37.89,37.9,248100.0,37.95,38.04,37.89,37.9,248100.0
2023-07-28 10:00:00,37.85,38.0,37.85,38.0,212950.0,37.85,38.0,37.85,38.0,212950.0
2023-07-28 10:05:00,38.0,38.1,37.96,38.06,510050.0,38.0,38.1,37.96,38.06,510050.0
2023-07-28 10:10:00,38.06,38.07,38.0,38.0,269850.0,38.06,38.07,38.0,38.0,269850.0
2023-07-28 10:15:00,37.97,37.97,37.76,37.95,156400.0,37.97,37.97,37.76,37.95,156400.0
2023-07-28 10:20:00,37.96,37.99,37.89,37.89,166300.0,37.96,37.99,37.89,37.89,166300.0
2023-07-28 10:25:00,37.9,37.97,37.88,37.91,265050.0,37.9,37.97,37.88,37.91,265050.0
2023-07-28 10:30:00,37.91,38.02,37.91,38.02,212800.0,37.91,38.02,37.91,38.02,212800.0
2023-07-28 10:35:00,38.03,38.08,38.0,38.03,110000.0,38.03,38.08,38.0,38.03,110000.0
2023-07-28 10:40:00,38.02,38.1,38.02,38.1,230600.0,38.02,38.1,38.02,38.1,230600.0
2023-07-28 10:45:00,38.07,38.22,38.07,38.2,373100.0,38.07,38.22,38.07,38.2,373100.0
2023-07-28 10:50:00,38.24,38.32,38.19,38.28,191750.0,38.24,38.32,38.19,38.28,191750.0
2023-07-28 10:55:00,38.25,38.33,38.25,38.32,277600.0,38.25,38.33,38.25,38.32,277600.0
2023-07-28 11:00:00,38.28,38.29,38.17,38.17,195000.0,38.28,38.29,38.17,38.17,195000.0
2023-07-28 11:05:00,38.22,38.22,38.18,38.18,15000.0,38.22,38.22,38.18,38.18,15000.0
2023-07-28 11:10:00,38.09,38.09,38.0,38.0,44700.0,38.09,38.09,38.0,38.0,44700.0
2023-07-28 11:15:00,38.0,38.12,37.96,38.12,275750.0,38.0,38.12,37.96,38.12,275750.0
2023-07-28 11:20:00,38.13,38.18,38.12,38.18,380750.0,38.13,38.18,38.12,38.18,380750.0
2023-07-28 11:25:00,38.18,38.2,38.17,38.18,55000.0,38.18,38.2,38.17,38.18,55000.0
2023-07-28 11:30:00,38.16,38.23,38.16,38.21,128250.0,38.16,38.23,38.16,38.21,128250.0
2023-07-28 11:35:00,38.18,38.2,38.13,38.19,143000.0,38.18,38.2,38.13,38.19,143000.0
2023-07-28 11:40:00,38.19,38.23,38.18,38.21,70000.0,38.19,38.23,38.18,38.21,70000.0
2023-07-28 11:45:00,38.19,38.24,38.17,38.22,105000.0,38.19,38.24,38.17,38.22,105000.0
2023-07-28 11:50:00,38.2,38.2,38.17,38.17,50000.0,38.2,38.2,38.17,38.17,50000.0
2023-07-28 11:55:00,38.19,38.2,38.14,38.16,196250.0,38.19,38.2,38.14,38.16,196250.0
2023-07-28 12:00:00,38.14,38.15,38.14,38.15,20000.0,38.14,38.15,38.14,38.15,20000.0
2023-07-28 12:05:00,38.17,38.18,38.11,38.15,210200.0,38.17,38.18,38.11,38.15,210200.0
2023-07-28 12:10:00,38.15,38.18,38.15,38.15,74950.0,38.15,38.18,38.15,38.15,74950.0
2023-07-28 12:15:00,38.15,38.16,38.15,38.16,10000.0,38.15,38.16,38.15,38.16,10000.0
2023-07-28 12:20:00,38.14,38.16,38.09,38.14,109350.0,38.14,38.16,38.09,38.14,109350.0
2023-07-28 12:25:00,38.14,38.14,38.12,38.12,59200.0,38.14,38.14,38.12,38.12,59200.0
2023-07-28 12:30:00,38.12,38.15,38.06,38.13,114100.0,38.12,38.15,38.06,38.13,114100.0
2023-07-28 12:35:00,38.15,38.15,38.08,38.08,46850.0,38.15,38.15,38.08,38.08,46850.0
2023-07-28 12:40:00,38.12,38.17,38.12,38.14,45800.0,38.12,38.17,38.12,38.14,45800.0
2023-07-28 12:45:00,38.15,38.15,38.1,38.1,54000.0,38.15,38.15,38.1,38.1,54000.0
2023-07-28 12:50:00,38.08,38.12,38.08,38.12,37500.0,38.08,38.12,38.08,38.12,37500.0
2023-07-28 12:55:00,38.13,38.13,38.08,38.09,35250.0,38.13,38.13,38.08,38.09,35250.0
2023-07-28 13:00:00,38.08,38.11,38.08,38.11,81000.0,38.08,38.11,38.08,38.11,81000.0
2023-07-28 13:05:00,38.11,38.11,38.06,38.06,21750.0,38.11,38.11,38.06,38.06,21750.0
2023-07-28 13:10:00,38.08,38.08,38.04,38.04,72450.0,38.08,38.08,38.04,38.04,72450.0
2023-07-28 13:15:00,38.05,38.06,38.01,38.03,108700.0,38.05,38.06,38.01,38.03,108700.0
2023-07-28 13:20:00,38.05,38.06,38.04,38.04,30000.0,38.05,38.06,38.04,38.04,30000.0
2023-07-28 13:25:00,38.04,38.04,38.0,38.0,124100.0,38.04,38.04,38.0,38.0,124100.0
2023-07-28 13:30:00,38.01,38.05,38.01,38.02,120550.0,38.01,38.05,38.01,38.02,120550.0
2023-07-28 13:35:00,38.01,38.02,38.0,38.02,25300.0,38.01,38.02,38.0,38.02,25300.0
2023-07-28 13:40:00,38.0,38.03,37.97,38.02,86050.0,38.0,38.03,37.97,38.02,86050.0
2023-07-28 13:45:00,38.0,38.01,37.99,37.99,65000.0,38.0,38.01,37.99,37.99,65000.0
2023-07-28 13:50:00,37.99,38.0,37.97,37.99,212450.0,37.99,38.0,37.97,37.99,212450.0
2023-07-28 13:55:00,37.99,38.07,37.99,38.06,110400.0,37.99,38.07,37.99,38.06,110400.0
2023-07-28 14:00:00,38.08,38.09,38.06,38.09,70150.0,38.08,38.09,38.06,38.09,70150.0
2023-07-28 14:05:00,38.12,38.14,38.1,38.14,221400.0,38.12,38.14,38.1,38.14,221400.0
2023-07-28 14:10:00,38.12,38.13,38.09,38.13,110000.0,38.12,38.13,38.09,38.13,110000.0
2023-07-28 14:15:00,38.13,38.13,38.06,38.09,124900.0,38.13,38.13,38.06,38.09,124900.0
2023-07-28 14:20:00,38.1,38.13,38.08,38.13,50000.0,38.1,38.13,38.08,38.13,50000.0
2023-07-28 14:25:00,38.13,38.15,38.12,38.14,40000.0,38.13,38.15,38.12,38.14,40000.0
2023-07-28 14:30:00,38.15,38.18,38.13,38.13,93200.0,38.15,38.18,38.13,38.13,93200.0
2023-07-28 14:35:00,38.12,38.12,38.12,38.12,20000.0,38.12,38.12,38.12,38.12,20000.0
2023-07-28 14:40:00,38.11,38.13,38.1,38.13,45000.0,38.11,38.13,38.1,38.13,45000.0
2023-07-28 14:45:00,38.13,38.17,38.13,38.17,45000.0,38.13,38.17,38.13,38.17,45000.0
2023-07-28 14:50:00,38.18,38.25,38.18,38.25,144850.0,38.18,38.25,38.18,38.25,144850.0
2023-07-28 14:55:00,38.23,38.27,38.21,38.25,125000.0,38.23,38.27,38.21,38.25,125000.0
2023-07-28 15:00:00,38.24,38.25,38.18,38.22,110000.0,38.24,38.25,38.18,38.22,110000.0
2023-07-28 15:05:00,38.23,38.26,38.23,38.26,34850.0,38.23,38.26,38.23,38.26,34850.0
2023-07-28 15:10:00,38.25,38.29,38.25,38.26,96150.0,38.25,38.29,38.25,38.26,96150.0
2023-07-28 15:15:00,38.26,38.3,38.26,38.3,67200.0,38.26,38.3,38.26,38.3,67200.0
2023-07-28 15:20:00,38.3,38.35,38.24,38.29,311150.0,38.3,38.35,38.24,38.29,311150.0
2023-07-28 15:25:00,38.29,38.36,38.29,38.36,179550.0,38.29,38.36,38.29,38.36,179550.0
2023-07-28 15:30:00,38.36,38.37,38.3,38.33,251700.0,38.36,38.37,38.3,38.33,251700.0
2023-07-28 15:35:00,38.33,38.35,38.31,38.35,155000.0,38.33,38.35,38.31,38.35,155000.0
2023-07-28 15:40:00,38.32,38.33,38.28,38.29,146500.0,38.32,38.33,38.28,38.29,146500.0
2023-07-28 15:45:00,38.27,38.32,38.26,38.27,256050.0,38.27,38.32,38.26,38.27,256050.0
2023-07-28 15:50:00,38.27,38.29,38.24,38.26,365450.0,38.27,38.29,38.24,38.26,365450.0
2023-07-28 15:55:00,38.26,38.31,38.19,38.23,793250.0,38.26,38.31,38.19,38.23,793250.0
2023-07-31 09:30:00,38.51,38.54,38.37,38.37,381800.0,38.51,38.54,38.37,38.37,381800.0
2023-07-31 09:35:00,38.38,38.47,38.34,38.4,80050.0,38.38,38.47,38.34,38.4,80050.0
2023-07-31 09:40:00,38.52,38.68,38.51,38.65,135400.0,38.52,38.68,38.51,38.65,135400.0
2023-07-31 09:45:00,38.66,38.74,38.66,38.72,146850.0,38.66,38.74,38.66,38.72,146850.0
2023-07-31 09:50:00,38.72,38.74,38.58,38.6,180650.0,38.72,38.74,38.58,38.6,180650.0
2023-07-31 09:55:00,38.59,38.8,38.59,38.8,138050.0,38.59,38.8,38.59,38.8,138050.0
2023-07-31 10:00:00,38.79,38.84,38.72,38.84,105000.0,38.79,38.84,38.72,38.84,105000.0
2023-07-31 10:05:00,38.83,38.95,38.79,38.92,156050.0,38.83,38.95,38.79,38.92,156050.0
2023-07-31 10:10:00,38.98,38.98,38.87,38.92,249050.0,38.98,38.98,38.87,38.92,249050.0
2023-07-31 10:15:00,38.92,39.0,38.91,39.0,140650.0,38.92,39.0,38.91,39.0,140650.0
2023-07-31 10:20:00,39.0,39.2,39.0,39.19,443900.0,39.0,39.2,39.0,39.19,443900.0
2023-07-31 10:25:00,39.17,39.2,39.05,39.11,380750.0,39.17,39.2,39.05,39.11,380750.0
2023-07-31 10:30:00,39.12,39.15,39.0,39.07,194050.0,39.12,39.15,39.0,39.07,194050.0
2023-07-31 10:35:00,39.07,39.1,39.03,39.1,78000.0,39.07,39.1,39.03,39.1,78000.0
2023-07-31 10:40:00,39.09,39.09,39.08,39.08,10000.0,39.09,39.09,39.08,39.08,10000.0
2023-07-31 10:45:00,39.01,39.08,38.98,38.98,231800.0,39.01,39.08,38.98,38.98,231800.0
2023-07-31 10:50:00,38.99,39.0,38.96,38.97,151300.0,38.99,39.0,38.96,38.97,151300.0
2023-07-31 10:55:00,38.97,38.97,38.91,38.92,45000.0,38.97,38.97,38.91,38.92,45000.0
2023-07-31 11:00:00,38.95,38.95,38.95,38.95,10000.0,38.95,38.95,38.95,38.95,10000.0
2023-07-31 11:05:00,38.97,39.01,38.9,38.97,217650.0,38.97,39.01,38.9,38.97,217650.0
2023-07-31 11:10:00,39.0,39.05,38.99,39.04,356450.0,39.0,39.05,38.99,39.04,356450.0
2023-07-31 11:15:00,39.03,39.07,39.02,39.04,177900.0,39.03,39.07,39.02,39.04,177900.0
2023-07-31 11:20:00,39.02,39.07,38.99,39.01,278050.0,39.02,39.07,38.99,39.01,278050.0
2023-07-31 11:25:00,38.99,39.03,38.99,39.03,20000.0,38.99,39.03,38.99,39.03,20000.0
2023-07-31 11:30:00,39.03,39.04,38.96,38.96,191500.0,39.03,39.04,38.96,38.96,191500.0
2023-07-31 11:35:00,38.98,39.02,38.95,38.95,192900.0,38.98,39.02,38.95,38.95,192900.0
2023-07-31 11:40:00,38.96,38.96,38.96,38.96,5000.0,38.96,38.96,38.96,38.96,5000.0
2023-07-31 11:45:00,38.97,39.01,38.97,39.01,101800.0,38.97,39.01,38.97,39.01,101800.0
2023-07-31 11:50:00,39.0,39.02,38.96,38.96,52650.0,39.0,39.02,38.96,38.96,52650.0
2023-07-31 11:55:00,38.93,38.98,38.93,38.97,25900.0,38.93,38.98,38.93,38.97,25900.0
2023-07-31 12:00:00,39.01,39.02,38.99,38.99,217650.0,39.01,39.02,38.99,38.99,217650.0
2023-07-31 12:05:00,38.96,38.96,38.96,38.96,5000.0,38.96,38.96,38.96,38.96,5000.0
2023-07-31 12:10:00,38.97,38.97,38.94,38.95,51200.0,38.97,38.97,38.94,38.95,51200.0
2023-07-31 12:15:00,38.93,38.93,38.9,38.9,63800.0,38.93,38.93,38.9,38.9,63800.0
2023-07-31 12:20:00,38.92,38.92,38.92,38.92,12500.0,38.92,38.92,38.92,38.92,12500.0
2023-07-31 12:25:00,38.91,38.97,38.91,38.97,33350.0,38.91,38.97,38.91,38.97,33350.0
2023-07-31 12:30:00,39.01,39.03,38.99,38.99,46900.0,39.01,39.03,38.99,38.99,46900.0
2023-07-31 12:35:00,39.03,39.07,39.03,39.07,34400.0,39.03,39.07,39.03,39.07,34400.0
2023-07-31 12:40:00,39.08,39.09,39.08,39.09,10000.0,39.08,39.09,39.08,39.09,10000.0
2023-07-31 12:45:00,39.13,39.16,39.13,39.16,60050.0,39.13,39.16,39.13,39.16,60050.0
2023-07-31 12:50:00,39.16,39.17,39.08,39.15,64900.0,39.16,39.17,39.08,39.15,64900.0
2023-07-31 12:55:00,39.14,39.14,39.09,39.09,30000.0,39.14,39.14,39.09,39.09,30000.0
2023-07-31 13:00:00,39.13,39.13,39.09,39.12,35100.0,39.13,39.13,39.09,39.12,35100.0
2023-07-31 13:05:00,39.12,39.14,39.12,39.14,20000.0,39.12,39.14,39.12,39.14,20000.0
2023-07-31 13:10:00,39.18,39.22,39.06,39.11,213450.0,39.18,39.22,39.06,39.11,213450.0
2023-07-31 13:15:00,39.12,39.12,39.08,39.1,77500.0,39.12,39.12,39.08,39.1,77500.0
2023-07-31 13:20:00,39.12,39.14,39.08,39.14,76950.0,39.12,39.14,39.08,39.14,76950.0
2023-07-31 13:25:00,39.16,39.16,39.13,39.14,40350.0,39.16,39.16,39.13,39.14,40350.0
2023-07-31 13:30:00,39.13,39.14,39.11,39.11,20000.0,39.13,39.14,39.11,39.11,20000.0
2023-07-31 13:35:00,39.11,39.18,39.11,39.18,59750.0,39.11,39.18,39.11,39.18,59750.0
2023-07-31 13:40:00,39.17,39.17,39.16,39.16,45850.0,39.17,39.17,39.16,39.16,45850.0
2023-07-31 13:45:00,39.12,39.16,39.12,39.16,10000.0,39.12,39.16,39.12,39.16,10000.0
2023-07-31 13:50:00,39.16,39.16,39.14,39.15,29850.0,39.16,39.16,39.14,39.15,29850.0
2023-07-31 13:55:00,39.09,39.12,39.09,39.1,35000.0,39.09,39.12,39.09,39.1,35000.0
2023-07-31 14:00:00,39.13,39.13,39.08,39.11,80000.0,39.13,39.13,39.08,39.11,80000.0
2023-07-31 14:05:00,39.13,39.13,39.11,39.13,40000.0,39.13,39.13,39.11,39.13,40000.0
2023-07-31 14:10:00,39.12,39.12,39.11,39.11,10000.0,39.12,39.12,39.11,39.11,10000.0
2023-07-31 14:15:00,39.1,39.17,39.1,39.13,101700.0,39.1,39.17,39.1,39.13,101700.0
2023-07-31 14:20:00,39.2,39.2,39.2,39.2,5000.0,39.2,39.2,39.2,39.2,5000.0
2023-07-31 14:25:00,39.17,39.17,39.16,39.16,20000.0,39.17,39.17,39.16,39.16,20000.0
2023-07-31 14:30:00,39.18,39.2,39.14,39.2,39050.0,39.18,39.2,39.14,39.2,39050.0
2023-07-31 14:35:00,39.18,39.18,39.16,39.16,15000.0,39.18,39.18,39.16,39.16,15000.0
2023-07-31 14:40:00,39.16,39.16,39.16,39.16,0.0,39.16,39.16,39.16,39.16,0.0
2023-07-31 14:45:00,39.19,39.22,39.17,39.22,55600.0,39.19,39.22,39.17,39.22,55600.0
2023-07-31 14:50:00,39.23,39.26,39.22,39.26,20000.0,39.23,39.26,39.22,39.26,20000.0
2023-07-31 14:55:00,39.26,39.3,39.26,39.27,122250.0,39.26,39.3,39.26,39.27,122250.0
2023-07-31 15:00:00,39.27,39.27,39.24,39.24,60000.0,39.27,39.27,39.24,39.24,60000.0
2023-07-31 15:05:00,39.32,39.34,39.29,39.34,50600.0,39.32,39.34,39.29,39.34,50600.0
2023-07-31 15:10:00,39.35,39.39,39.35,39.37,68500.0,39.35,39.39,39.35,39.37,68500.0
2023-07-31 15:15:00,39.36,39.43,39.36,39.43,194150.0,39.36,39.43,39.36,39.43,194150.0
2023-07-31 15:20:00,39.46,39.5,39.44,39.44,148000.0,39.46,39.5,39.44,39.44,148000.0
2023-07-31 15:25:00,39.43,39.48,39.41,39.45,98550.0,39.43,39.48,39.41,39.45,98550.0
2023-07-31 15:30:00,39.45,39.45,39.38,39.42,70550.0,39.45,39.45,39.38,39.42,70550.0
2023-07-31 15:35:00,39.41,39.41,39.37,39.38,90000.0,39.41,39.41,39.37,39.38,90000.0
2023-07-31 15:40:00,39.34,39.39,39.34,39.34,105050.0,39.34,39.39,39.34,39.34,105050.0
2023-07-31 15:45:00,39.36,39.4,39.34,39.36,151150.0,39.36,39.4,39.34,39.36,151150.0
2023-07-31 15:50:00,39.35,39.35,39.25,39.3,158800.0,39.35,39.35,39.25,39.3,158800.0
2023-07-31 15:55:00,39.27,39.33,39.18,39.29,623550.0,39.27,39.33,39.18,39.29,623550.0
2023-08-01 09:30:00,39.0,39.23,39.0,39.23,188100.0,39.0,39.23,39.0,39.23,188100.0
2023-08-01 09:35:00,39.12,39.12,38.92,38.95,131350.0,39.12,39.12,38.92,38.95,131350.0
2023-08-01 09:40:00,38.98,39.01,38.98,38.98,35000.0,38.98,39.01,38.98,38.98,35000.0
2023-08-01 09:45:00,38.98,38.98,38.95,38.95,45100.0,38.98,38.98,38.95,38.95,45100.0
2023-08-01 09:50:00,39.01,39.01,39.01,39.01,25000.0,39.01,39.01,39.01,39.01,25000.0
2023-08-01 09:55:00,39.05,39.09,39.05,39.09,20000.0,39.05,39.09,39.05,39.09,20000.0
2023-08-01 10:00:00,39.05,39.13,39.05,39.13,97900.0,39.05,39.13,39.05,39.13,97900.0
2023-08-01 10:05:00,39.08,39.1,39.08,39.1,137700.0,39.08,39.1,39.08,39.1,137700.0
2023-08-01 10:10:00,39.08,39.19,39.07,39.12,123850.0,39.08,39.19,39.07,39.12,123850.0
2023-08-01 10:15:00,39.13,39.18,39.11,39.18,40000.0,39.13,39.18,39.11,39.18,40000.0
2023-08-01 10:20:00,39.13,39.18,39.08,39.17,53250.0,39.13,39.18,39.08,39.17,53250.0
2023-08-01 10:25:00,39.14,39.14,39.14,39.14,5000.0,39.14,39.14,39.14,39.14,5000.0
2023-08-01 10:30:00,39.12,39.16,39.12,39.16,35000.0,39.12,39.16,39.12,39.16,35000.0
2023-08-01 10:35:00,39.1,39.16,39.1,39.16,10000.0,39.1,39.16,39.1,39.16,10000.0
2023-08-01 10:40:00,39.15,39.25,39.15,39.21,70300.0,39.15,39.25,39.15,39.21,70300.0
2023-08-01 10:45:00,39.21,39.24,39.21,39.24,22500.0,39.21,39.24,39.21,39.24,22500.0
2023-08-01 10:50:00,39.3,39.33,39.28,39.3,86400.0,39.3,39.33,39.28,39.3,86400.0
2023-08-01 10:55:00,39.32,39.33,39.29,39.29,45000.0,39.32,39.33,39.29,39.29,45000.0
2023-08-01 11:00:00,39.29,39.38,39.29,39.29,155050.0,39.29,39.38,39.29,39.29,155050.0
2023-08-01 11:05:00,39.33,39.33,39.27,39.33,25000.0,39.33,39.33,39.27,39.33,25000.0
2023-08-01 11:10:00,39.34,39.38,39.32,39.33,80000.0,39.34,39.38,39.32,39.33,80000.0
2023-08-01 11:15:00,39.33,39.36,39.32,39.36,77950.0,39.33,39.36,39.32,39.36,77950.0
2023-08-01 11:20:00,39.36,39.44,39.36,39.41,136100.0,39.36,39.44,39.36,39.41,136100.0
2023-08-01 11:25:00,39.43,39.45,39.41,39.41,55000.0,39.43,39.45,39.41,39.41,55000.0
2023-08-01 11:30:00,39.44,39.46,39.41,39.44,93350.0,39.44,39.46,39.41,39.44,93350.0
2023-08-01 11:35:00,39.44,39.44,39.39,39.42,55100.0,39.44,39.44,39.39,39.42,55100.0
2023-08-01 11:40:00,39.39,39.4,39.36,39.38,61050.0,39.39,39.4,39.36,39.38,61050.0
2023-08-01 11:45:00,39.4,39.4,39.39,39.39,25200.0,39.4,39.4,39.39,39.39,25200.0
2023-08-01 11:50:00,39.34,39.34,39.3,39.3,52300.0,39.34,39.34,39.3,39.3,52300.0
2023-08-01 11:55:00,39.28,39.3,39.27,39.3,126000.0,39.28,39.3,39.27,39.3,126000.0
2023-08-01 12:00:00,39.24,39.24,39.13,39.18,90100.0,39.24,39.24,39.13,39.18,90100.0
2023-08-01 12:05:00,39.18,39.22,39.18,39.22,43150.0,39.18,39.22,39.18,39.22,43150.0
2023-08-01 12:10:00,39.19,39.23,39.15,39.15,25000.0,39.19,39.23,39.15,39.15,25000.0
2023-08-01 12:15:00,39.19,39.19,39.1,39.14,71050.0,39.19,39.19,39.1,39.14,71050.0
2023-08-01 12:20:00,39.15,39.19,39.15,39.19,45000.0,39.15,39.19,39.15,39.19,45000.0
2023-08-01 12:25:00,39.17,39.17,39.17,39.17,10000.0,39.17,39.17,39.17,39.17,10000.0
2023-08-01 12:30:00,39.18,39.22,39.16,39.19,81050.0,39.18,39.22,39.16,39.19,81050.0
2023-08-01 12:35:00,39.2,39.2,39.2,39.2,8650.0,39.2,39.2,39.2,39.2,8650.0
2023-08-01 12:40:00,39.18,39.2,39.18,39.2,25000.0,39.18,39.2,39.18,39.2,25000.0
2023-08-01 12:45:00,39.18,39.22,39.17,39.22,63100.0,39.18,39.22,39.17,39.22,63100.0
2023-08-01 12:50:00,39.21,39.21,39.2,39.2,98300.0,39.21,39.21,39.2,39.2,98300.0
2023-08-01 12:55:00,39.22,39.22,39.18,39.18,40650.0,39.22,39.22,39.18,39.18,40650.0
2023-08-01 13:00:00,39.16,39.16,39.16,39.16,15700.0,39.16,39.16,39.16,39.16,15700.0
2023-08-01 13:05:00,39.17,39.18,39.16,39.17,45400.0,39.17,39.18,39.16,39.17,45400.0
2023-08-01 13:10:00,39.18,39.19,39.17,39.19,40050.0,39.18,39.19,39.17,39.19,40050.0
2023-08-01 13:15:00,39.19,39.2,39.18,39.19,37500.0,39.19,39.2,39.18,39.19,37500.0
2023-08-01 13:20:00,39.21,39.23,39.19,39.23,40000.0,39.21,39.23,39.19,39.23,40000.0
2023-08-01 13:25:00,39.22,39.23,39.2,39.23,30000.0,39.22,39.23,39.2,39.23,30000.0
2023-08-01 13:30:00,39.23,39.26,39.23,39.26,36300.0,39.23,39.26,39.23,39.26,36300.0
2023-08-01 13:35:00,39.26,39.27,39.24,39.24,31800.0,39.26,39.27,39.24,39.24,31800.0
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 13:45:00,39.18,39.18,39.18,39.18,0.0,39.18,39.18,39.18,39.18,0.0
2023-08-01 13:50:00,39.16,39.2,39.16,39.18,111250.0,39.16,39.2,39.16,39.18,111250.0
2023-08-01 13:55:00,39.2,39.21,39.19,39.2,64550.0,39.2,39.21,39.19,39.2,64550.0
2023-08-01 14:00:00,39.2,39.21,39.19,39.19,56100.0,39.2,39.21,39.19,39.19,56100.0
2023-08-01 14:05:00,39.19,39.19,39.17,39.18,204650.0,39.19,39.19,39.17,39.18,204650.0
2023-08-01 14:10:00,39.17,39.18,39.1,39.11,145400.0,39.17,39.18,39.1,39.11,145400.0
2023-08-01 14:15:00,39.09,39.1,39.04,39.05,85000.0,39.09,39.1,39.04,39.05,85000.0
2023-08-01 14:20:00,39.03,39.1,39.03,39.1,40000.0,39.03,39.1,39.03,39.1,40000.0
2023-08-01 14:25:00,39.1,39.1,39.1,39.1,10000.0,39.1,39.1,39.1,39.1,10000.0
2023-08-01 14:30:00,39.13,39.13,39.13,39.13,15000.0,39.13,39.13,39.13,39.13,15000.0
2023-08-01 14:35:00,39.16,39.17,39.14,39.17,15000.0,39.16,39.17,39.14,39.17,15000.0
2023-08-01 14:40:00,39.17,39.2,39.17,39.2,30000.0,39.17,39.2,39.17,39.2,30000.0
2023-08-01 14:45:00,39.18,39.18,39.14,39.15,65050.0,39.18,39.18,39.14,39.15,65050.0
2023-08-01 14:50:00,39.14,39.14,39.14,39.14,5000.0,39.14,39.14,39.14,39.14,5000.0
2023-08-01 14:55:00,39.11,39.13,39.11,39.13,10050.0,39.11,39.13,39.11,39.13,10050.0
2023-08-01 15:00:00,39.13,39.14,39.13,39.14,10250.0,39.13,39.14,39.13,39.14,10250.0
2023-08-01 15:05:00,39.11,39.14,39.1,39.14,69950.0,39.11,39.14,39.1,39.14,69950.0
2023-08-01 15:10:00,39.14,39.15,39.13,39.15,22900.0,39.14,39.15,39.13,39.15,22900.0
2023-08-01 15:15:00,39.12,39.12,39.12,39.12,15400.0,39.12,39.12,39.12,39.12,15400.0
2023-08-01 15:20:00,39.11,39.11,39.11,39.11,20000.0,39.11,39.11,39.11,39.11,20000.0
2023-08-01 15:25:00,39.09,39.1,39.06,39.07,45000.0,39.09,39.1,39.06,39.07,45000.0
2023-08-01 15:30:00,39.08,39.09,39.07,39.08,86350.0,39.08,39.09,39.07,39.08,86350.0
2023-08-01 15:35:00,39.09,39.09,39.05,39.05,36250.0,39.09,39.09,39.05,39.05,36250.0
2023-08-01 15:40:00,39.06,39.09,39.06,39.09,40000.0,39.06,39.09,39.06,39.09,40000.0
2023-08-01 15:45:00,39.11,39.14,39.07,39.13,133850.0,39.11,39.14,39.07,39.13,133850.0
2023-08-01 15:50:00,39.11,39.13,39.1,39.11,98450.0,39.11,39.13,39.1,39.11,98450.0
2023-08-01 15:55:00,39.09,39.13,39.06,39.13,282200.0,39.09,39.13,39.06,39.13,282200.0
2023-08-02 09:30:00,38.89,38.9,38.86,38.86,163500.0,38.89,38.9,38.86,38.86,163500.0
2023-08-02 09:35:00,38.91,38.93,38.81,38.9,85850.0,38.91,38.93,38.81,38.9,85850.0
2023-08-02 09:40:00,38.91,39.03,38.91,39.03,26350.0,38.91,39.03,38.91,39.03,26350.0
2023-08-02 09:45:00,38.96,39.06,38.96,39.06,110000.0,38.96,39.06,38.96,39.06,110000.0
2023-08-02 09:50:00,39.06,39.07,38.97,39.03,66250.0,39.06,39.07,38.97,39.03,66250.0
2023-08-02 09:55:00,38.97,39.1,38.97,39.09,45000.0,38.97,39.1,38.97,39.09,45000.0
2023-08-02 10:00:00,39.03,39.05,38.97,38.97,55000.0,39.03,39.05,38.97,38.97,55000.0
2023-08-02 10:05:00,38.9,39.01,38.86,38.97,241150.0,38.9,39.01,38.86,38.97,241150.0
2023-08-02 10:10:00,38.97,38.97,38.97,38.97,5000.0,38.97,38.97,38.97,38.97,5000.0
2023-08-02 10:15:00,38.96,39.0,38.96,39.0,20000.0,38.96,39.0,38.96,39.0,20000.0
2023-08-02 10:20:00,39.07,39.07,39.07,39.07,5000.0,39.07,39.07,39.07,39.07,5000.0
2023-08-02 10:25:00,39.06,39.14,39.06,39.1,212700.0,39.06,39.14,39.06,39.1,212700.0
2023-08-02 10:30:00,39.16,39.16,39.13,39.13,16800.0,39.16,39.16,39.13,39.13,16800.0
2023-08-02 10:35:00,39.17,39.25,39.14,39.25,161950.0,39.17,39.25,39.14,39.25,161950.0
2023-08-02 10:40:00,39.21,39.28,39.21,39.22,60150.0,39.21,39.28,39.21,39.22,60150.0
2023-08-02 10:45:00,39.22,39.28,39.22,39.28,32500.0,39.22,39.28,39.22,39.28,32500.0
2023-08-02 10:50:00,39.23,39.23,39.23,39.23,10000.0,39.23,39.23,39.23,39.23,10000.0
2023-08-02 10:55:00,39.19,39.19,39.11,39.14,104150.0,39.19,39.19,39.11,39.14,104150.0
2023-08-02 11:00:00,39.14,39.14,39.14,39.14,9600.0,39.14,39.14,39.14,39.14,9600.0
2023-08-02 11:05:00,39.14,39.28,39.13,39.28,55250.0,39.14,39.28,39.13,39.28,55250.0
2023-08-02 11:10:00,39.28,39.29,39.22,39.22,77100.0,39.28,39.29,39.22,39.22,77100.0
2023-08-02 11:15:00,39.24,39.24,39.2,39.2,15000.0,39.24,39.24,39.2,39.2,15000.0
2023-08-02 11:20:00,39.15,39.15,39.15,39.15,5000.0,39.15,39.15,39.15,39.15,5000.0
2023-08-02 11:25:00,39.17,39.21,39.03,39.03,54250.0,39.17,39.21,39.03,39.03,54250.0
2023-08-02 11:30:00,39.06,39.09,39.06,39.09,15000.0,39.06,39.09,39.06,39.09,15000.0
2023-08-02 11:35:00,39.09,39.09,39.06,39.06,35500.0,39.09,39.09,39.06,39.06,35500.0
2023-08-02 11:40:00,39.0,39.04,39.0,39.04,43500.0,39.0,39.04,39.0,39.04,43500.0
2023-08-02 11:45:00,38.97,38.97,38.92,38.92,20000.0,38.97,38.97,38.92,38.92,20000.0
2023-08-02 11:50:00,38.94,38.97,38.94,38.95,20000.0,38.94,38.97,38.94,38.95,20000.0
2023-08-02 11:55:00,38.97,38.97,38.97,38.97,31200.0,38.97,38.97,38.97,38.97,31200.0
2023-08-02 12:00:00,38.92,38.92,38.88,38.9,41350.0,38.92,38.92,38.88,38.9,41350.0
2023-08-02 12:05:00,38.9,38.9,38.88,38.89,30000.0,38.9,38.9,38.88,38.89,30000.0
2023-08-02 12:10:00,38.88,38.88,38.84,38.86,75000.0,38.88,38.88,38.84,38.86,75000.0
2023-08-02 12:15:00,38.9,38.93,38.87,38.9,55400.0,38.9,38.93,38.87,38.9,55400.0
2023-08-02 12:20:00,38.88,38.89,38.84,38.86,55000.0,38.88,38.89,38.84,38.86,55000.0
2023-08-02 12:25:00,38.84,38.84,38.75,38.76,135700.0,38.84,38.84,38.75,38.76,135700.0
2023-08-02 12:30:00,38.77,38.85,38.77,38.85,90400.0,38.77,38.85,38.77,38.85,90400.0
2023-08-02 12:35:00,38.88,38.88,38.86,38.86,35000.0,38.88,38.88,38.86,38.86,35000.0
2023-08-02 12:40:00,38.87,38.87,38.85,38.85,30150.0,38.87,38.87,38.85,38.85,30150.0
2023-08-02 12:45:00,38.82,38.86,38.82,38.86,20000.0,38.82,38.86,38.82,38.86,20000.0
2023-08-02 12:50:00,38.86,38.87,38.86,38.87,30000.0,38.86,38.87,38.86,38.87,30000.0
2023-08-02 12:55:00,38.87,38.96,38.87,38.96,65100.0,38.87,38.96,38.87,38.96,65100.0
2023-08-02 13:00:00,39.0,39.0,38.99,38.99,12750.0,39.0,39.0,38.99,38.99,12750.0
2023-08-02 13:05:00,38.98,38.99,38.92,38.95,35000.0,38.98,38.99,38.92,38.95,35000.0
2023-08-02 13:10:00,38.95,38.95,38.95,38.95,0.0,38.95,38.95,38.95,38.95,0.0
2023-08-02 13:15:00,38.95,38.95,38.81,38.87,79500.0,38.95,38.95,38.81,38.87,79500.0
2023-08-02 13:20:00,38.87,38.87,38.87,38.87,5000.0,38.87,38.87,38.87,38.87,5000.0
2023-08-02 13:25:00,38.89,38.93,38.87,38.93,44300.0,38.89,38.93,38.87,38.93,44300.0
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 13:35:00,38.93,38.93,38.93,38.93,0.0,38.93,38.93,38.93,38.93,0.0
2023-08-02 13:40:00,38.95,38.98,38.94,38.97,158750.0,38.95,38.98,38.94,38.97,158750.0
2023-08-02 13:45:00,38.97,38.98,38.95,38.95,75650.0,38.97,38.98,38.95,38.95,75650.0
2023-08-02 13:50:00,38.95,38.95,38.95,38.95,0.0,38.95,38.95,38.95,38.95,0.0
2023-08-02 13:55:00,38.96,39.0,38.95,39.0,40000.0,38.96,39.0,38.95,39.0,40000.0
2023-08-02 14:00:00,39.0,39.0,39.0,39.0,5000.0,39.0,39.0,39.0,39.0,5000.0
2023-08-02 14:05:00,38.97,39.02,38.97,39.0,57150.0,38.97,39.02,38.97,39.0,57150.0
2023-08-02 14:10:00,39.02,39.02,39.0,39.0,45250.0,39.02,39.02,39.0,39.0,45250.0
2023-08-02 14:15:00,38.97,38.97,38.93,38.93,40500.0,38.97,38.97,38.93,38.93,40500.0
2023-08-02 14:20:00,38.86,38.86,38.82,38.82,25200.0,38.86,38.86,38.82,38.82,25200.0
2023-08-02 14:25:00,38.82,38.84,38.78,38.78,37500.0,38.82,38.84,38.78,38.78,37500.0
2023-08-02 14:30:00,38.79,38.79,38.76,38.76,25250.0,38.79,38.79,38.76,38.76,25250.0
2023-08-02 14:35:00,38.76,38.78,38.76,38.78,50000.0,38.76,38.78,38.76,38.78,50000.0
2023-08-02 14:40:00,38.76,38.82,38.76,38.81,41750.0,38.76,38.82,38.76,38.81,41750.0
2023-08-02 14:45:00,38.82,38.83,38.82,38.82,46700.0,38.82,38.83,38.82,38.82,46700.0
2023-08-02 14:50:00,38.85,38.85,38.85,38.85,10000.0,38.85,38.85,38.85,38.85,10000.0
2023-08-02 14:55:00,38.82,38.82,38.82,38.82,10650.0,38.82,38.82,38.82,38.82,10650.0
2023-08-02 15:00:00,38.84,38.84,38.82,38.82,10000.0,38.84,38.84,38.82,38.82,10000.0
2023-08-02 15:05:00,38.82,38.82,38.75,38.78,45200.0,38.82,38.82,38.75,38.78,45200.0
2023-08-02 15:10:00,38.75,38.81,38.75,38.81,21000.0,38.75,38.81,38.75,38.81,21000.0
2023-08-02 15:15:00,38.82,38.83,38.82,38.83,48200.0,38.82,38.83,38.82,38.83,48200.0
2023-08-02 15:20:00,38.83,38.83,38.78,38.78,10000.0,38.83,38.83,38.78,38.78,10000.0
2023-08-02 15:25:00,38.75,38.75,38.74,38.75,23150.0,38.75,38.75,38.74,38.75,23150.0
2023-08-02 15:30:00,38.74,38.74,38.72,38.72,46700.0,38.74,38.74,38.72,38.72,46700.0
2023-08-02 15:35:00,38.71,38.78,38.71,38.78,66900.0,38.71,38.78,38.71,38.78,66900.0
2023-08-02 15:40:00,38.79,38.82,38.76,38.82,74850.0,38.79,38.82,38.76,38.82,74850.0
2023-08-02 15:45:00,38.8,38.86,38.8,38.84,142850.0,38.8,38.86,38.8,38.84,142850.0
2023-08-02 15:50:00,38.83,38.87,38.8,38.8,90550.0,38.83,38.87,38.8,38.8,90550.0
2023-08-02 15:55:00,38.77,38.77,38.74,38.74,323350.0,38.77,38.77,38.74,38.74,323350.0
2023-08-03 09:30:00,38.53,38.72,38.52,38.58,151750.0,38.53,38.72,38.52,38.58,151750.0
2023-08-03 09:35:00,38.62,38.8,38.62,38.8,71900.0,38.62,38.8,38.62,38.8,71900.0
2023-08-03 09:40:00,38.86,38.87,38.82,38.82,29350.0,38.86,38.87,38.82,38.82,29350.0
2023-08-03 09:45:00,38.84,38.89,38.84,38.89,149850.0,38.84,38.89,38.84,38.89,149850.0
2023-08-03 09:50:00,38.84,38.84,38.81,38.83,26150.0,38.84,38.84,38.81,38.83,26150.0
2023-08-03 09:55:00,38.84,38.84,38.74,38.79,30150.0,38.84,38.84,38.74,38.79,30150.0
2023-08-03 10:00:00,38.84,38.84,38.82,38.82,15050.0,38.84,38.84,38.82,38.82,15050.0
2023-08-03 10:05:00,38.73,38.73,38.64,38.64,62300.0,38.73,38.73,38.64,38.64,62300.0
2023-08-03 10:10:00,38.65,38.72,38.65,38.7,125100.0,38.65,38.72,38.65,38.7,125100.0
2023-08-03 10:15:00,38.72,38.73,38.67,38.67,26600.0,38.72,38.73,38.67,38.67,26600.0
2023-08-03 10:20:00,38.7,38.72,38.67,38.67,45000.0,38.7,38.72,38.67,38.67,45000.0
2023-08-03 10:25:00,38.63,38.64,38.57,38.64,52750.0,38.63,38.64,38.57,38.64,52750.0
2023-08-03 10:30:00,38.63,38.71,38.63,38.71,25000.0,38.63,38.71,38.63,38.71,25000.0
2023-08-03 10:35:00,38.73,38.77,38.71,38.77,114550.0,38.73,38.77,38.71,38.77,114550.0
2023-08-03 10:40:00,38.76,38.82,38.76,38.82,40750.0,38.76,38.82,38.76,38.82,40750.0
2023-08-03 10:45:00,38.79,38.81,38.7,38.72,100950.0,38.79,38.81,38.7,38.72,100950.0
2023-08-03 10:50:00,38.7,38.7,38.7,38.7,10000.0,38.7,38.7,38.7,38.7,10000.0
2023-08-03 10:55:00,38.71,38.71,38.69,38.7,35500.0,38.71,38.71,38.69,38.7,35500.0
2023-08-03 11:00:00,38.73,38.75,38.72,38.72,26150.0,38.73,38.75,38.72,38.72,26150.0
2023-08-03 11:05:00,38.76,38.76,38.73,38.73,10900.0,38.76,38.76,38.73,38.73,10900.0
2023-08-03 11:10:00,38.78,38.78,38.78,38.78,90050.0,38.78,38.78,38.78,38.78,90050.0
2023-08-03 11:15:00,38.76,38.86,38.76,38.86,73800.0,38.76,38.86,38.76,38.86,73800.0
2023-08-03 11:20:00,38.9,38.92,38.85,38.85,75000.0,38.9,38.92,38.85,38.85,75000.0
2023-08-03 11:25:00,38.78,38.87,38.78,38.82,140750.0,38.78,38.87,38.78,38.82,140750.0
2023-08-03 11:30:00,38.78,38.78,38.75,38.75,19750.0,38.78,38.78,38.75,38.75,19750.0
2023-08-03 11:35:00,38.74,38.74,38.74,38.74,5000.0,38.74,38.74,38.74,38.74,5000.0
2023-08-03 11:40:00,38.74,38.74,38.74,38.74,0.0,38.74,38.74,38.74,38.74,0.0
2023-08-03 11:45:00,38.7,38.7,38.67,38.67,26150.0,38.7,38.7,38.67,38.67,26150.0
2023-08-03 11:50:00,38.7,38.7,38.7,38.7,15500.0,38.7,38.7,38.7,38.7,15500.0
2023-08-03 11:55:00,38.67,38.67,38.62,38.62,48800.0,38.67,38.67,38.62,38.62,48800.0
2023-08-03 12:00:00,38.62,38.65,38.62,38.65,97350.0,38.62,38.65,38.62,38.65,97350.0
2023-08-03 12:05:00,38.65,38.65,38.65,38.65,10000.0,38.65,38.65,38.65,38.65,10000.0
2023-08-03 12:10:00,38.65,38.67,38.57,38.57,65000.0,38.65,38.67,38.57,38.57,65000.0
2023-08-03 12:15:00,38.55,38.55,38.5,38.52,23050.0,38.55,38.55,38.5,38.52,23050.0
2023-08-03 12:20:00,38.53,38.53,38.52,38.52,10000.0,38.53,38.53,38.52,38.52,10000.0
2023-08-03 12:25:00,38.51,38.56,38.51,38.56,25000.0,38.51,38.56,38.51,38.56,25000.0
2023-08-03 12:30:00,38.58,38.58,38.56,38.56,52500.0,38.58,38.58,38.56,38.56,52500.0
2023-08-03 12:35:00,38.57,38.59,38.57,38.59,10000.0,38.57,38.59,38.57,38.59,10000.0
2023-08-03 12:40:00,38.58,38.59,38.58,38.59,10000.0,38.58,38.59,38.58,38.59,10000.0
2023-08-03 12:45:00,38.57,38.57,38.57,38.57,5000.0,38.57,38.57,38.57,38.57,5000.0
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 12:55:00,38.61,38.61,38.61,38.61,0.0,38.61,38.61,38.61,38.61,0.0
2023-08-03 13:00:00,38.58,38.58,38.58,38.58,5000.0,38.58,38.58,38.58,38.58,5000.0
2023-08-03 13:05:00,38.58,38.61,38.58,38.59,57950.0,38.58,38.61,38.58,38.59,57950.0
2023-08-03 13:10:00,38.58,38.64,38.58,38.64,40000.0,38.58,38.64,38.58,38.64,40000.0
2023-08-03 13:15:00,38.64,38.69,38.64,38.69,68050.0,38.64,38.69,38.64,38.69,68050.0
2023-08-03 13:20:00,38.65,38.68,38.65,38.68,42500.0,38.65,38.68,38.65,38.68,42500.0
2023-08-03 13:25:00,38.69,38.69,38.68,38.68,35050.0,38.69,38.69,38.68,38.68,35050.0
2023-08-03 13:30:00,38.68,38.68,38.68,38.68,0.0,38.68,38.68,38.68,38.68,0.0
2023-08-03 13:35:00,38.7,38.76,38.7,38.75,47500.0,38.7,38.76,38.7,38.75,47500.0
2023-08-03 13:40:00,38.78,38.78,38.78,38.78,5000.0,38.78,38.78,38.78,38.78,5000.0
2023-08-03 13:45:00,38.76,38.76,38.73,38.73,10000.0,38.76,38.76,38.73,38.73,10000.0
2023-08-03 13:50:00,38.76,38.76,38.76,38.76,5000.0,38.76,38.76,38.76,38.76,5000.0
2023-08-03 13:55:00,38.77,38.79,38.76,38.76,30000.0,38.77,38.79,38.76,38.76,30000.0
2023-08-03 14:00:00,38.73,38.75,38.73,38.74,20000.0,38.73,38.75,38.73,38.74,20000.0
2023-08-03 14:05:00,38.76,38.76,38.76,38.76,5000.0,38.76,38.76,38.76,38.76,5000.0
2023-08-03 14:10:00,38.74,38.74,38.67,38.67,25100.0,38.74,38.74,38.67,38.67,25100.0
2023-08-03 14:15:00,38.66,38.66,38.66,38.66,5000.0,38.66,38.66,38.66,38.66,5000.0
2023-08-03 14:20:00,38.62,38.68,38.6,38.66,21400.0,38.62,38.68,38.6,38.66,21400.0
2023-08-03 14:25:00,38.63,38.63,38.63,38.63,5000.0,38.63,38.63,38.63,38.63,5000.0
2023-08-03 14:30:00,38.63,38.63,38.63,38.63,0.0,38.63,38.63,38.63,38.63,0.0
2023-08-03 14:35:00,38.59,38.59,38.56,38.59,42400.0,38.59,38.59,38.56,38.59,42400.0
2023-08-03 14:40:00,38.57,38.62,38.57,38.62,15000.0,38.57,38.62,38.57,38.62,15000.0
2023-08-03 14:45:00,38.61,38.61,38.6,38.6,20000.0,38.61,38.61,38.6,38.6,20000.0
2023-08-03 14:50:00,38.59,38.6,38.59,38.6,30550.0,38.59,38.6,38.59,38.6,30550.0
2023-08-03 14:55:00,38.58,38.59,38.58,38.59,35000.0,38.58,38.59,38.58,38.59,35000.0
2023-08-03 15:00:00,38.58,38.58,38.53,38.56,25000.0,38.58,38.58,38.53,38.56,25000.0
2023-08-03 15:05:00,38.55,38.55,38.52,38.52,10000.0,38.55,38.55,38.52,38.52,10000.0
2023-08-03 15:10:00,38.52,38.52,38.47,38.47,89650.0,38.52,38.52,38.47,38.47,89650.0
2023-08-03 15:15:00,38.44,38.44,38.4,38.41,143650.0,38.44,38.44,38.4,38.41,143650.0
2023-08-03 15:20:00,38.39,38.39,38.39,38.39,18500.0,38.39,38.39,38.39,38.39,18500.0
2023-08-03 15:25:00,38.4,38.41,38.37,38.4,94850.0,38.4,38.41,38.37,38.4,94850.0
2023-08-03 15:30:00,38.42,38.48,38.42,38.45,440600.0,38.42,38.48,38.42,38.45,440600.0
2023-08-03 15:35:00,38.4,38.43,38.4,38.41,35950.0,38.4,38.43,38.4,38.41,35950.0
2023-08-03 15:40:00,38.41,38.47,38.4,38.43,125600.0,38.41,38.47,38.4,38.43,125600.0
2023-08-03 15:45:00,38.43,38.46,38.43,38.46,48550.0,38.43,38.46,38.43,38.46,48550.0
2023-08-03 15:50:00,38.44,38.48,38.42,38.48,221050.0,38.44,38.48,38.42,38.48,221050.0
2023-08-03 15:55:00,38.47,38.54,38.42,38.42,241250.0,38.47,38.54,38.42,38.42,241250.0
2023-08-04 09:30:00,38.72,38.72,38.52,38.52,114150.0,38.72,38.72,38.52,38.52,114150.0
2023-08-04 09:35:00,38.42,38.5,38.42,38.46,45000.0,38.42,38.5,38.42,38.46,45000.0
2023-08-04 09:40:00,38.45,38.45,38.42,38.42,10000.0,38.45,38.45,38.42,38.42,10000.0
2023-08-04 09:45:00,38.42,38.44,38.2,38.22,218350.0,38.42,38.44,38.2,38.22,218350.0
2023-08-04 09:50:00,38.18,38.18,38.11,38.18,55000.0,38.18,38.18,38.11,38.18,55000.0
2023-08-04 09:55:00,38.14,38.21,38.05,38.1,94200.0,38.14,38.21,38.05,38.1,94200.0
2023-08-04 10:00:00,38.09,38.1,38.04,38.1,90550.0,38.09,38.1,38.04,38.1,90550.0
2023-08-04 10:05:00,38.12,38.16,38.08,38.16,93150.0,38.12,38.16,38.08,38.16,93150.0
2023-08-04 10:10:00,38.19,38.19,38.17,38.17,57500.0,38.19,38.19,38.17,38.17,57500.0
2023-08-04 10:15:00,38.16,38.16,38.07,38.09,117150.0,38.16,38.16,38.07,38.09,117150.0
2023-08-04 10:20:00,38.13,38.13,38.03,38.1,170150.0,38.13,38.13,38.03,38.1,170150.0
2023-08-04 10:25:00,38.14,38.16,38.04,38.11,218350.0,38.14,38.16,38.04,38.11,218350.0
2023-08-04 10:30:00,38.14,38.18,38.14,38.16,120000.0,38.14,38.18,38.14,38.16,120000.0
2023-08-04 10:35:00,38.17,38.2,38.12,38.2,99350.0,38.17,38.2,38.12,38.2,99350.0
2023-08-04 10:40:00,38.21,38.21,38.19,38.2,26750.0,38.21,38.21,38.19,38.2,26750.0
2023-08-04 10:45:00,38.21,38.21,38.2,38.2,36250.0,38.21,38.21,38.2,38.2,36250.0
2023-08-04 10:50:00,38.18,38.25,38.18,38.25,56250.0,38.18,38.25,38.18,38.25,56250.0
2023-08-04 10:55:00,38.27,38.32,38.27,38.32,65000.0,38.27,38.32,38.27,38.32,65000.0
2023-08-04 11:00:00,38.3,38.3,38.28,38.3,117500.0,38.3,38.3,38.28,38.3,117500.0
2023-08-04 11:05:00,38.25,38.25,38.19,38.19,68750.0,38.25,38.25,38.19,38.19,68750.0
2023-08-04 11:10:00,38.18,38.18,38.11,38.13,43750.0,38.18,38.18,38.11,38.13,43750.0
2023-08-04 11:15:00,38.11,38.11,38.07,38.09,38750.0,38.11,38.11,38.07,38.09,38750.0
2023-08-04 11:20:00,38.05,38.12,38.05,38.1,134850.0,38.05,38.12,38.05,38.1,134850.0
2023-08-04 11:25:00,38.1,38.12,38.09,38.12,55000.0,38.1,38.12,38.09,38.12,55000.0
2023-08-04 11:30:00,38.12,38.13,38.09,38.09,25000.0,38.12,38.13,38.09,38.09,25000.0
2023-08-04 11:35:00,38.09,38.09,38.05,38.06,156650.0,38.09,38.09,38.05,38.06,156650.0
2023-08-04 11:40:00,38.09,38.18,38.09,38.18,70050.0,38.09,38.18,38.09,38.18,70050.0
2023-08-04 11:45:00,38.22,38.22,38.14,38.14,22000.0,38.22,38.22,38.14,38.14,22000.0
2023-08-04 11:50:00,38.1,38.1,38.05,38.05,60000.0,38.1,38.1,38.05,38.05,60000.0
2023-08-04 11:55:00,38.11,38.12,38.11,38.12,25100.0,38.11,38.12,38.11,38.12,25100.0
2023-08-04 12:00:00,38.15,38.16,38.13,38.13,20000.0,38.15,38.16,38.13,38.13,20000.0
2023-08-04 12:05:00,38.13,38.13,38.12,38.13,21250.0,38.13,38.13,38.12,38.13,21250.0
2023-08-04 12:10:00,38.17,38.17,38.13,38.13,16250.0,38.17,38.17,38.13,38.13,16250.0
2023-08-04 12:15:00,38.1,38.16,38.1,38.11,15000.0,38.1,38.16,38.1,38.11,15000.0
2023-08-04 12:20:00,38.13,38.13,38.13,38.13,5000.0,38.13,38.13,38.13,38.13,5000.0
2023-08-04 12:25:00,38.14,38.19,38.14,38.19,172200.0,38.14,38.19,38.14,38.19,172200.0
2023-08-04 12:30:00,38.2,38.22,38.2,38.22,71700.0,38.2,38.22,38.2,38.22,71700.0
2023-08-04 12:35:00,38.22,38.24,38.22,38.22,15000.0,38.22,38.24,38.22,38.22,15000.0
2023-08-04 12:40:00,38.24,38.28,38.24,38.28,20200.0,38.24,38.28,38.24,38.28,20200.0
2023-08-04 12:45:00,38.29,38.29,38.26,38.28,57900.0,38.29,38.29,38.26,38.28,57900.0
2023-08-04 12:50:00,38.31,38.32,38.31,38.32,28750.0,38.31,38.32,38.31,38.32,28750.0
2023-08-04 12:55:00,38.32,38.32,38.25,38.25,20050.0,38.32,38.32,38.25,38.25,20050.0
2023-08-04 13:00:00,38.26,38.26,38.26,38.26,5000.0,38.26,38.26,38.26,38.26,5000.0
2023-08-04 13:05:00,38.26,38.26,38.13,38.14,79000.0,38.26,38.26,38.13,38.14,79000.0
2023-08-04 13:10:00,38.14,38.14,38.1,38.1,15300.0,38.14,38.14,38.1,38.1,15300.0
2023-08-04 13:15:00,38.12,38.12,38.1,38.1,21300.0,38.12,38.12,38.1,38.1,21300.0
2023-08-04 13:20:00,38.09,38.09,38.09,38.09,5000.0,38.09,38.09,38.09,38.09,5000.0
2023-08-04 13:25:00,38.06,38.06,38.06,38.06,10250.0,38.06,38.06,38.06,38.06,10250.0
2023-08-04 13:30:00,38.1,38.11,38.09,38.09,25000.0,38.1,38.11,38.09,38.09,25000.0
2023-08-04 13:35:00,38.1,38.13,38.07,38.11,52200.0,38.1,38.13,38.07,38.11,52200.0
2023-08-04 13:40:00,38.1,38.1,38.06,38.06,45000.0,38.1,38.1,38.06,38.06,45000.0
2023-08-04 13:45:00,38.09,38.09,38.08,38.08,41200.0,38.09,38.09,38.08,38.08,41200.0
2023-08-04 13:50:00,38.08,38.08,38.05,38.06,97150.0,38.08,38.08,38.05,38.06,97150.0
2023-08-04 13:55:00,38.08,38.08,38.08,38.08,5000.0,38.08,38.08,38.08,38.08,5000.0
2023-08-04 14:00:00,38.06,38.07,38.04,38.04,86600.0,38.06,38.07,38.04,38.04,86600.0
2023-08-04 14:05:00,38.02,38.04,37.97,38.02,189100.0,38.02,38.04,37.97,38.02,189100.0
2023-08-04 14:10:00,38.03,38.05,38.01,38.01,103000.0,38.03,38.05,38.01,38.01,103000.0
2023-08-04 14:15:00,37.94,37.94,37.94,37.94,5000.0,37.94,37.94,37.94,37.94,5000.0
2023-08-04 14:20:00,37.94,37.96,37.93,37.96,90100.0,37.94,37.96,37.93,37.96,90100.0
2023-08-04 14:25:00,37.94,37.97,37.92,37.97,65200.0,37.94,37.97,37.92,37.97,65200.0
2023-08-04 14:30:00,37.93,37.93,37.92,37.92,19350.0,37.93,37.93,37.92,37.92,19350.0
2023-08-04 14:35:00,37.93,37.96,37.93,37.93,22600.0,37.93,37.96,37.93,37.93,22600.0
2023-08-04 14:40:00,37.95,37.97,37.95,37.96,50050.0,37.95,37.97,37.95,37.96,50050.0
2023-08-04 14:45:00,37.97,37.98,37.96,37.98,61200.0,37.97,37.98,37.96,37.98,61200.0
2023-08-04 14:50:00,38.0,38.06,38.0,38.02,241250.0,38.0,38.06,38.0,38.02,241250.0
2023-08-04 14:55:00,37.98,38.03,37.97,38.03,81750.0,37.98,38.03,37.97,38.03,81750.0
2023-08-04 15:00:00,38.01,38.01,37.98,37.98,20000.0,38.01,38.01,37.98,37.98,20000.0
2023-08-04 15:05:00,38.0,38.0,37.98,37.98,45000.0,38.0,38.0,37.98,37.98,45000.0
2023-08-04 15:10:00,37.96,38.01,37.96,38.01,67550.0,37.96,38.01,37.96,38.01,67550.0
2023-08-04 15:15:00,38.01,38.01,37.99,38.0,45000.0,38.01,38.01,37.99,38.0,45000.0
2023-08-04 15:20:00,37.96,37.96,37.93,37.95,69100.0,37.96,37.96,37.93,37.95,69100.0
2023-08-04 15:25:00,37.95,37.95,37.92,37.92,119200.0,37.95,37.95,37.92,37.92,119200.0
2023-08-04 15:30:00,37.91,37.92,37.91,37.91,37350.0,37.91,37.92,37.91,37.91,37350.0
2023-08-04 15:35:00,37.91,37.91,37.88,37.89,69450.0,37.91,37.91,37.88,37.89,69450.0
2023-08-04 15:40:00,37.87,37.88,37.83,37.88,51650.0,37.87,37.88,37.83,37.88,51650.0
2023-08-04 15:45:00,37.88,37.88,37.84,37.88,205250.0,37.88,37.88,37.84,37.88,205250.0
2023-08-04 15:50:00,37.88,37.91,37.85,37.88,135150.0,37.88,37.91,37.85,37.88,135150.0
2023-08-04 15:55:00,37.89,37.92,37.8,37.86,489700.0,37.89,37.92,37.8,37.86,489700.0
2023-08-07 09:30:00,37.87,37.95,37.82,37.84,171300.0,37.87,37.95,37.82,37.84,171300.0
2023-08-07 09:35:00,37.85,37.91,37.78,37.78,100500.0,37.85,37.91,37.78,37.78,100500.0
2023-08-07 09:40:00,37.79,37.88,37.71,37.71,41800.0,37.79,37.88,37.71,37.71,41800.0
2023-08-07 09:45:00,37.83,37.83,37.76,37.76,115000.0,37.83,37.83,37.76,37.76,115000.0
2023-08-07 09:50:00,37.71,37.76,37.65,37.76,52500.0,37.71,37.76,37.65,37.76,52500.0
2023-08-07 09:55:00,37.78,37.78,37.74,37.76,15000.0,37.78,37.78,37.74,37.76,15000.0
2023-08-07 10:00:00,37.74,37.74,37.7,37.73,44100.0,37.74,37.74,37.7,37.73,44100.0
2023-08-07 10:05:00,37.71,37.75,37.71,37.74,40000.0,37.71,37.75,37.71,37.74,40000.0
2023-08-07 10:10:00,37.76,37.81,37.76,37.81,15000.0,37.76,37.81,37.76,37.81,15000.0
2023-08-07 10:15:00,37.82,37.88,37.82,37.82,82950.0,37.82,37.88,37.82,37.82,82950.0
2023-08-07 10:20:00,37.83,37.83,37.8,37.8,20400.0,37.83,37.83,37.8,37.8,20400.0
2023-08-07 10:25:00,37.83,37.85,37.83,37.83,20350.0,37.83,37.85,37.83,37.83,20350.0
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 10:35:00,37.78,37.78,37.78,37.78,0.0,37.78,37.78,37.78,37.78,0.0
2023-08-07 10:40:00,37.88,37.88,37.85,37.85,15000.0,37.88,37.88,37.85,37.85,15000.0
2023-08-07 10:45:00,37.77,37.77,37.77,37.77,5000.0,37.77,37.77,37.77,37.77,5000.0
2023-08-07 10:50:00,37.78,37.8,37.78,37.78,41650.0,37.78,37.8,37.78,37.78,41650.0
2023-08-07 10:55:00,37.78,37.78,37.78,37.78,45000.0,37.78,37.78,37.78,37.78,45000.0
2023-08-07 11:00:00,37.73,37.73,37.73,37.73,6150.0,37.73,37.73,37.73,37.73,6150.0
2023-08-07 11:05:00,37.72,37.72,37.71,37.71,33000.0,37.72,37.72,37.71,37.71,33000.0
2023-08-07 11:10:00,37.72,37.73,37.72,37.73,15000.0,37.72,37.73,37.72,37.73,15000.0
2023-08-07 11:15:00,37.73,37.73,37.7,37.7,17500.0,37.73,37.73,37.7,37.7,17500.0
2023-08-07 11:20:00,37.66,37.7,37.65,37.7,30000.0,37.66,37.7,37.65,37.7,30000.0
2023-08-07 11:25:00,37.71,37.72,37.71,37.72,10000.0,37.71,37.72,37.71,37.72,10000.0
2023-08-07 11:30:00,37.72,37.72,37.72,37.72,0.0,37.72,37.72,37.72,37.72,0.0
2023-08-07 11:35:00,37.74,37.74,37.7,37.7,30100.0,37.74,37.74,37.7,37.7,30100.0
2023-08-07 11:40:00,37.7,37.71,37.7,37.71,15000.0,37.7,37.71,37.7,37.71,15000.0
2023-08-07 11:45:00,37.72,37.72,37.72,37.72,10000.0,37.72,37.72,37.72,37.72,10000.0
2023-08-07 11:50:00,37.74,37.77,37.74,37.76,49750.0,37.74,37.77,37.74,37.76,49750.0
2023-08-07 11:55:00,37.79,37.79,37.79,37.79,5000.0,37.79,37.79,37.79,37.79,5000.0
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 12:05:00,37.75,37.75,37.75,37.75,0.0,37.75,37.75,37.75,37.75,0.0
2023-08-07 12:10:00,37.75,37.75,37.75,37.75,0.0,37.75,37.75,37.75,37.75,0.0
2023-08-07 12:15:00,37.77,37.77,37.73,37.73,35000.0,37.77,37.77,37.73,37.73,35000.0
2023-08-07 12:20:00,37.72,37.72,37.72,37.72,5000.0,37.72,37.72,37.72,37.72,5000.0
2023-08-07 12:25:00,37.73,37.73,37.7,37.7,45000.0,37.73,37.73,37.7,37.7,45000.0
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 12:35:00,37.68,37.68,37.68,37.68,0.0,37.68,37.68,37.68,37.68,0.0
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 12:45:00,37.68,37.68,37.68,37.68,0.0,37.68,37.68,37.68,37.68,0.0
2023-08-07 12:50:00,37.7,37.72,37.69,37.72,20000.0,37.7,37.72,37.69,37.72,20000.0
2023-08-07 12:55:00,37.7,37.7,37.68,37.68,50000.0,37.7,37.7,37.68,37.68,50000.0
2023-08-07 13:00:00,37.67,37.67,37.66,37.66,15000.0,37.67,37.67,37.66,37.66,15000.0
2023-08-07 13:05:00,37.66,37.66,37.66,37.66,5000.0,37.66,37.66,37.66,37.66,5000.0
2023-08-07 13:10:00,37.67,37.69,37.67,37.69,20000.0,37.67,37.69,37.67,37.69,20000.0
2023-08-07 13:15:00,37.7,37.74,37.7,37.74,49300.0,37.7,37.74,37.7,37.74,49300.0
2023-08-07 13:20:00,37.74,37.74,37.71,37.71,15000.0,37.74,37.74,37.71,37.71,15000.0
2023-08-07 13:25:00,37.7,37.7,37.69,37.69,20450.0,37.7,37.7,37.69,37.69,20450.0
2023-08-07 13:30:00,37.71,37.71,37.71,37.71,6100.0,37.71,37.71,37.71,37.71,6100.0
2023-08-07 13:35:00,37.68,37.7,37.68,37.7,34650.0,37.68,37.7,37.68,37.7,34650.0
2023-08-07 13:40:00,37.72,37.73,37.7,37.73,45000.0,37.72,37.73,37.7,37.73,45000.0
2023-08-07 13:45:00,37.73,37.76,37.73,37.76,30000.0,37.73,37.76,37.73,37.76,30000.0
2023-08-07 13:50:00,37.77,37.77,37.77,37.77,35600.0,37.77,37.77,37.77,37.77,35600.0
2023-08-07 13:55:00,37.76,37.78,37.76,37.78,10000.0,37.76,37.78,37.76,37.78,10000.0
2023-08-07 14:00:00,37.78,37.78,37.76,37.76,37750.0,37.78,37.78,37.76,37.76,37750.0
2023-08-07 14:05:00,37.74,37.74,37.74,37.74,34350.0,37.74,37.74,37.74,37.74,34350.0
2023-08-07 14:10:00,37.76,37.76,37.74,37.74,20000.0,37.76,37.76,37.74,37.74,20000.0
2023-08-07 14:15:00,37.76,37.76,37.76,37.76,19900.0,37.76,37.76,37.76,37.76,19900.0
2023-08-07 14:20:00,37.76,37.76,37.76,37.76,0.0,37.76,37.76,37.76,37.76,0.0
2023-08-07 14:25:00,37.74,37.78,37.74,37.75,51300.0,37.74,37.78,37.74,37.75,51300.0
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 14:35:00,37.78,37.78,37.78,37.78,0.0,37.78,37.78,37.78,37.78,0.0
2023-08-07 14:40:00,37.75,37.75,37.75,37.75,15000.0,37.75,37.75,37.75,37.75,15000.0
2023-08-07 14:45:00,37.75,37.76,37.75,37.76,11300.0,37.75,37.76,37.75,37.76,11300.0
2023-08-07 14:50:00,37.75,37.75,37.75,37.75,10000.0,37.75,37.75,37.75,37.75,10000.0
2023-08-07 14:55:00,37.77,37.78,37.76,37.77,50000.0,37.77,37.78,37.76,37.77,50000.0
2023-08-07 15:00:00,37.78,37.79,37.78,37.79,10000.0,37.78,37.79,37.78,37.79,10000.0
2023-08-07 15:05:00,37.79,37.81,37.79,37.79,250150.0,37.79,37.81,37.79,37.79,250150.0
2023-08-07 15:10:00,37.8,37.8,37.78,37.79,25000.0,37.8,37.8,37.78,37.79,25000.0
2023-08-07 15:15:00,37.79,37.8,37.79,37.8,25000.0,37.79,37.8,37.79,37.8,25000.0
2023-08-07 15:20:00,37.8,37.83,37.8,37.82,49150.0,37.8,37.83,37.8,37.82,49150.0
2023-08-07 15:25:00,37.77,37.79,37.76,37.78,30150.0,37.77,37.79,37.76,37.78,30150.0
2023-08-07 15:30:00,37.76,37.78,37.75,37.78,52650.0,37.76,37.78,37.75,37.78,52650.0
2023-08-07 15:35:00,37.78,37.78,37.75,37.75,30650.0,37.78,37.78,37.75,37.75,30650.0
2023-08-07 15:40:00,37.74,37.74,37.73,37.73,35000.0,37.74,37.74,37.73,37.73,35000.0
2023-08-07 15:45:00,37.72,37.72,37.69,37.72,102800.0,37.72,37.72,37.69,37.72,102800.0
2023-08-07 15:50:00,37.71,37.76,37.71,37.73,186200.0,37.71,37.76,37.71,37.73,186200.0
2023-08-07 15:55:00,37.75,37.84,37.74,37.8,272000.0,37.75,37.84,37.74,37.8,272000.0
2023-08-08 09:30:00,37.6,37.68,37.51,37.6,167550.0,37.6,37.68,37.51,37.6,167550.0
2023-08-08 09:35:00,37.6,37.64,37.56,37.63,382500.0,37.6,37.64,37.56,37.63,382500.0
2023-08-08 09:40:00,37.61,37.61,37.54,37.54,28850.0,37.61,37.61,37.54,37.54,28850.0
2023-08-08 09:45:00,37.54,37.55,37.46,37.46,102000.0,37.54,37.55,37.46,37.46,102000.0
2023-08-08 09:50:00,37.38,37.42,37.38,37.41,41250.0,37.38,37.42,37.38,37.41,41250.0
2023-08-08 09:55:00,37.36,37.38,37.33,37.37,53750.0,37.36,37.38,37.33,37.37,53750.0
2023-08-08 10:00:00,37.36,37.38,37.32,37.37,95250.0,37.36,37.38,37.32,37.37,95250.0
2023-08-08 10:05:00,37.37,37.39,37.36,37.39,50000.0,37.37,37.39,37.36,37.39,50000.0
2023-08-08 10:10:00,37.34,37.35,37.32,37.35,93550.0,37.34,37.35,37.32,37.35,93550.0
2023-08-08 10:15:00,37.28,37.34,37.28,37.31,82100.0,37.28,37.34,37.28,37.31,82100.0
2023-08-08 10:20:00,37.25,37.33,37.25,37.29,366250.0,37.25,37.33,37.25,37.29,366250.0
2023-08-08 10:25:00,37.29,37.29,37.29,37.29,30000.0,37.29,37.29,37.29,37.29,30000.0
2023-08-08 10:30:00,37.27,37.32,37.27,37.32,20000.0,37.27,37.32,37.27,37.32,20000.0
2023-08-08 10:35:00,37.35,37.35,37.23,37.28,70000.0,37.35,37.35,37.23,37.28,70000.0
2023-08-08 10:40:00,37.24,37.32,37.24,37.31,81350.0,37.24,37.32,37.24,37.31,81350.0
2023-08-08 10:45:00,37.23,37.23,37.23,37.23,5250.0,37.23,37.23,37.23,37.23,5250.0
2023-08-08 10:50:00,37.25,37.25,37.24,37.24,15000.0,37.25,37.25,37.24,37.24,15000.0
2023-08-08 10:55:00,37.21,37.23,37.14,37.14,50000.0,37.21,37.23,37.14,37.14,50000.0
2023-08-08 11:00:00,37.12,37.12,37.06,37.06,35000.0,37.12,37.12,37.06,37.06,35000.0
2023-08-08 11:05:00,37.09,37.12,37.05,37.1,70000.0,37.09,37.12,37.05,37.1,70000.0
2023-08-08 11:10:00,37.12,37.12,37.06,37.1,40000.0,37.12,37.12,37.06,37.1,40000.0
2023-08-08 11:15:00,37.11,37.11,37.07,37.07,68050.0,37.11,37.11,37.07,37.07,68050.0
2023-08-08 11:20:00,37.11,37.14,37.09,37.12,104300.0,37.11,37.14,37.09,37.12,104300.0
2023-08-08 11:25:00,37.14,37.16,37.11,37.11,32500.0,37.14,37.16,37.11,37.11,32500.0
2023-08-08 11:30:00,37.11,37.14,37.11,37.11,25000.0,37.11,37.14,37.11,37.11,25000.0
2023-08-08 11:35:00,37.16,37.2,37.16,37.2,28950.0,37.16,37.2,37.16,37.2,28950.0
2023-08-08 11:40:00,37.19,37.19,37.19,37.19,5000.0,37.19,37.19,37.19,37.19,5000.0
2023-08-08 11:45:00,37.2,37.2,37.2,37.2,5000.0,37.2,37.2,37.2,37.2,5000.0
2023-08-08 11:50:00,37.18,37.18,37.18,37.18,5000.0,37.18,37.18,37.18,37.18,5000.0
2023-08-08 11:55:00,37.16,37.16,37.09,37.1,238650.0,37.16,37.16,37.09,37.1,238650.0
2023-08-08 12:00:00,37.1,37.14,37.08,37.14,52500.0,37.1,37.14,37.08,37.14,52500.0
2023-08-08 12:05:00,37.16,37.16,37.16,37.16,5000.0,37.16,37.16,37.16,37.16,5000.0
2023-08-08 12:10:00,37.17,37.17,37.17,37.17,5000.0,37.17,37.17,37.17,37.17,5000.0
2023-08-08 12:15:00,37.16,37.16,37.16,37.16,5000.0,37.16,37.16,37.16,37.16,5000.0
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 12:25:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
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 12:35:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2023-08-08 12:40:00,37.16,37.16,37.16,37.16,5000.0,37.16,37.16,37.16,37.16,5000.0
2023-08-08 12:45:00,37.16,37.16,37.16,37.16,12050.0,37.16,37.16,37.16,37.16,12050.0
2023-08-08 12:50:00,37.2,37.31,37.17,37.3,159500.0,37.2,37.31,37.17,37.3,159500.0
2023-08-08 12:55:00,37.25,37.25,37.25,37.25,10000.0,37.25,37.25,37.25,37.25,10000.0
2023-08-08 13:00:00,37.3,37.3,37.3,37.3,15000.0,37.3,37.3,37.3,37.3,15000.0
2023-08-08 13:05:00,37.25,37.25,37.24,37.24,15000.0,37.25,37.25,37.24,37.24,15000.0
2023-08-08 13:10:00,37.24,37.25,37.24,37.25,13450.0,37.24,37.25,37.24,37.25,13450.0
2023-08-08 13:15:00,37.26,37.26,37.26,37.26,5000.0,37.26,37.26,37.26,37.26,5000.0
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 13:25:00,37.22,37.22,37.22,37.22,0.0,37.22,37.22,37.22,37.22,0.0
2023-08-08 13:30:00,37.2,37.2,37.2,37.2,15000.0,37.2,37.2,37.2,37.2,15000.0
2023-08-08 13:35:00,37.21,37.22,37.21,37.21,15000.0,37.21,37.22,37.21,37.21,15000.0
2023-08-08 13:40:00,37.21,37.21,37.21,37.21,30850.0,37.21,37.21,37.21,37.21,30850.0
2023-08-08 13:45:00,37.24,37.24,37.2,37.2,12050.0,37.24,37.24,37.2,37.2,12050.0
2023-08-08 13:50:00,37.24,37.24,37.24,37.24,10000.0,37.24,37.24,37.24,37.24,10000.0
2023-08-08 13:55:00,37.24,37.24,37.24,37.24,5000.0,37.24,37.24,37.24,37.24,5000.0
2023-08-08 14:00:00,37.24,37.24,37.24,37.24,0.0,37.24,37.24,37.24,37.24,0.0
2023-08-08 14:05:00,37.22,37.22,37.16,37.16,17500.0,37.22,37.22,37.16,37.16,17500.0
2023-08-08 14:10:00,37.2,37.22,37.2,37.22,37400.0,37.2,37.22,37.2,37.22,37400.0
2023-08-08 14:15:00,37.26,37.27,37.25,37.26,35300.0,37.26,37.27,37.25,37.26,35300.0
2023-08-08 14:20:00,37.26,37.26,37.26,37.26,5000.0,37.26,37.26,37.26,37.26,5000.0
2023-08-08 14:25:00,37.22,37.22,37.22,37.22,11500.0,37.22,37.22,37.22,37.22,11500.0
2023-08-08 14:30:00,37.28,37.28,37.28,37.28,10000.0,37.28,37.28,37.28,37.28,10000.0
2023-08-08 14:35:00,37.28,37.28,37.24,37.27,20700.0,37.28,37.28,37.24,37.27,20700.0
2023-08-08 14:40:00,37.26,37.26,37.26,37.26,5000.0,37.26,37.26,37.26,37.26,5000.0
2023-08-08 14:45:00,37.28,37.28,37.28,37.28,20800.0,37.28,37.28,37.28,37.28,20800.0
2023-08-08 14:50:00,37.28,37.3,37.28,37.3,20000.0,37.28,37.3,37.28,37.3,20000.0
2023-08-08 14:55:00,37.3,37.3,37.27,37.27,70250.0,37.3,37.3,37.27,37.27,70250.0
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 15:05:00,37.32,37.32,37.32,37.32,0.0,37.32,37.32,37.32,37.32,0.0
2023-08-08 15:10:00,37.26,37.29,37.26,37.29,24800.0,37.26,37.29,37.26,37.29,24800.0
2023-08-08 15:15:00,37.27,37.27,37.27,37.27,15000.0,37.27,37.27,37.27,37.27,15000.0
2023-08-08 15:20:00,37.29,37.29,37.27,37.27,26400.0,37.29,37.29,37.27,37.27,26400.0
2023-08-08 15:25:00,37.27,37.27,37.27,37.27,34650.0,37.27,37.27,37.27,37.27,34650.0
2023-08-08 15:30:00,37.24,37.24,37.2,37.2,15150.0,37.24,37.24,37.2,37.2,15150.0
2023-08-08 15:35:00,37.23,37.25,37.22,37.24,119650.0,37.23,37.25,37.22,37.24,119650.0
2023-08-08 15:40:00,37.26,37.28,37.26,37.28,45600.0,37.26,37.28,37.26,37.28,45600.0
2023-08-08 15:45:00,37.29,37.31,37.28,37.29,47600.0,37.29,37.31,37.28,37.29,47600.0
2023-08-08 15:50:00,37.31,37.36,37.3,37.33,125200.0,37.31,37.36,37.3,37.33,125200.0
2023-08-08 15:55:00,37.32,37.36,37.23,37.23,501700.0,37.32,37.36,37.23,37.23,501700.0
2023-08-09 09:30:00,37.24,37.36,37.24,37.31,96750.0,37.24,37.36,37.24,37.31,96750.0
2023-08-09 09:35:00,37.31,37.32,37.27,37.27,69450.0,37.31,37.32,37.27,37.27,69450.0
2023-08-09 09:40:00,37.24,37.24,37.16,37.16,72400.0,37.24,37.24,37.16,37.16,72400.0
2023-08-09 09:45:00,37.14,37.2,37.12,37.14,92100.0,37.14,37.2,37.12,37.14,92100.0
2023-08-09 09:50:00,37.09,37.13,37.09,37.13,43350.0,37.09,37.13,37.09,37.13,43350.0
2023-08-09 09:55:00,37.17,37.24,37.17,37.22,50350.0,37.17,37.24,37.17,37.22,50350.0
2023-08-09 10:00:00,37.19,37.29,37.19,37.29,56450.0,37.19,37.29,37.19,37.29,56450.0
2023-08-09 10:05:00,37.16,37.16,37.16,37.16,5000.0,37.16,37.16,37.16,37.16,5000.0
2023-08-09 10:10:00,37.27,37.27,37.24,37.24,15000.0,37.27,37.27,37.24,37.24,15000.0
2023-08-09 10:15:00,37.25,37.31,37.25,37.25,100000.0,37.25,37.31,37.25,37.25,100000.0
2023-08-09 10:20:00,37.22,37.25,37.22,37.25,10000.0,37.22,37.25,37.22,37.25,10000.0
2023-08-09 10:25:00,37.2,37.26,37.2,37.26,10000.0,37.2,37.26,37.2,37.26,10000.0
2023-08-09 10:30:00,37.26,37.26,37.2,37.2,25000.0,37.26,37.26,37.2,37.2,25000.0
2023-08-09 10:35:00,37.2,37.23,37.18,37.2,60000.0,37.2,37.23,37.18,37.2,60000.0
2023-08-09 10:40:00,37.2,37.2,37.18,37.18,20000.0,37.2,37.2,37.18,37.18,20000.0
2023-08-09 10:45:00,37.2,37.25,37.2,37.25,48900.0,37.2,37.25,37.2,37.25,48900.0
2023-08-09 10:50:00,37.19,37.19,37.14,37.16,45000.0,37.19,37.19,37.14,37.16,45000.0
2023-08-09 10:55:00,37.16,37.16,37.13,37.14,20000.0,37.16,37.16,37.13,37.14,20000.0
2023-08-09 11:00:00,37.14,37.17,37.14,37.17,40650.0,37.14,37.17,37.14,37.17,40650.0
2023-08-09 11:05:00,37.14,37.14,37.14,37.14,5000.0,37.14,37.14,37.14,37.14,5000.0
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 11:15:00,37.2,37.2,37.2,37.2,0.0,37.2,37.2,37.2,37.2,0.0
2023-08-09 11:20:00,37.22,37.24,37.22,37.24,10000.0,37.22,37.24,37.22,37.24,10000.0
2023-08-09 11:25:00,37.21,37.21,37.18,37.18,32650.0,37.21,37.21,37.18,37.18,32650.0
2023-08-09 11:30:00,37.16,37.16,37.16,37.16,5000.0,37.16,37.16,37.16,37.16,5000.0
2023-08-09 11:35:00,37.18,37.18,37.12,37.16,58200.0,37.18,37.18,37.12,37.16,58200.0
2023-08-09 11:40:00,37.14,37.14,37.14,37.14,5000.0,37.14,37.14,37.14,37.14,5000.0
2023-08-09 11:45:00,37.14,37.14,37.14,37.14,10000.0,37.14,37.14,37.14,37.14,10000.0
2023-08-09 11:50:00,37.13,37.13,37.13,37.13,5000.0,37.13,37.13,37.13,37.13,5000.0
2023-08-09 11:55:00,37.1,37.13,37.08,37.13,65250.0,37.1,37.13,37.08,37.13,65250.0
2023-08-09 12:00:00,37.13,37.13,37.13,37.13,10000.0,37.13,37.13,37.13,37.13,10000.0
2023-08-09 12:05:00,37.16,37.16,37.12,37.13,25000.0,37.16,37.16,37.12,37.13,25000.0
2023-08-09 12:10:00,37.13,37.13,37.13,37.13,5000.0,37.13,37.13,37.13,37.13,5000.0
2023-08-09 12:15:00,37.14,37.17,37.14,37.17,10000.0,37.14,37.17,37.14,37.17,10000.0
2023-08-09 12:20:00,37.17,37.17,37.09,37.09,42500.0,37.17,37.17,37.09,37.09,42500.0
2023-08-09 12:25:00,37.14,37.15,37.12,37.12,36850.0,37.14,37.15,37.12,37.12,36850.0
2023-08-09 12:30:00,37.12,37.12,37.09,37.12,50000.0,37.12,37.12,37.09,37.12,50000.0
2023-08-09 12:35:00,37.12,37.12,37.08,37.08,30250.0,37.12,37.12,37.08,37.08,30250.0
2023-08-09 12:40:00,37.08,37.09,37.08,37.09,16250.0,37.08,37.09,37.08,37.09,16250.0
2023-08-09 12:45:00,37.07,37.08,37.07,37.08,45000.0,37.07,37.08,37.07,37.08,45000.0
2023-08-09 12:50:00,37.08,37.08,37.08,37.08,0.0,37.08,37.08,37.08,37.08,0.0
2023-08-09 12:55:00,37.04,37.04,37.02,37.02,75500.0,37.04,37.04,37.02,37.02,75500.0
2023-08-09 13:00:00,37.05,37.06,37.05,37.06,35000.0,37.05,37.06,37.05,37.06,35000.0
2023-08-09 13:05:00,37.06,37.06,37.05,37.05,35000.0,37.06,37.06,37.05,37.05,35000.0
2023-08-09 13:10:00,37.05,37.08,37.04,37.04,60000.0,37.05,37.08,37.04,37.04,60000.0
2023-08-09 13:15:00,37.06,37.06,37.06,37.06,5000.0,37.06,37.06,37.06,37.06,5000.0
2023-08-09 13:20:00,37.06,37.06,37.06,37.06,5000.0,37.06,37.06,37.06,37.06,5000.0
2023-08-09 13:25:00,37.06,37.06,37.06,37.06,15000.0,37.06,37.06,37.06,37.06,15000.0
2023-08-09 13:30:00,37.05,37.05,36.93,37.0,200900.0,37.05,37.05,36.93,37.0,200900.0
2023-08-09 13:35:00,37.03,37.03,37.02,37.02,20000.0,37.03,37.03,37.02,37.02,20000.0
2023-08-09 13:40:00,37.02,37.02,37.0,37.02,15000.0,37.02,37.02,37.0,37.02,15000.0
2023-08-09 13:45:00,37.0,37.0,37.0,37.0,15000.0,37.0,37.0,37.0,37.0,15000.0
2023-08-09 13:50:00,36.99,36.99,36.96,36.96,20000.0,36.99,36.99,36.96,36.96,20000.0
2023-08-09 13:55:00,36.95,36.95,36.94,36.94,20000.0,36.95,36.95,36.94,36.94,20000.0
2023-08-09 14:00:00,36.92,36.92,36.88,36.92,122050.0,36.92,36.92,36.88,36.92,122050.0
2023-08-09 14:05:00,36.93,36.93,36.9,36.9,30000.0,36.93,36.93,36.9,36.9,30000.0
2023-08-09 14:10:00,36.91,36.92,36.89,36.89,146800.0,36.91,36.92,36.89,36.89,146800.0
2023-08-09 14:15:00,36.93,36.99,36.91,36.99,45500.0,36.93,36.99,36.91,36.99,45500.0
2023-08-09 14:20:00,37.02,37.02,36.92,36.92,627650.0,37.02,37.02,36.92,36.92,627650.0
2023-08-09 14:25:00,37.01,37.08,37.01,37.08,50000.0,37.01,37.08,37.01,37.08,50000.0
2023-08-09 14:30:00,37.11,37.11,37.11,37.11,15000.0,37.11,37.11,37.11,37.11,15000.0
2023-08-09 14:35:00,37.12,37.13,37.12,37.12,15000.0,37.12,37.13,37.12,37.12,15000.0
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 14:45:00,37.11,37.11,37.11,37.11,0.0,37.11,37.11,37.11,37.11,0.0
2023-08-09 14:50:00,37.13,37.13,37.08,37.08,15000.0,37.13,37.13,37.08,37.08,15000.0
2023-08-09 14:55:00,37.12,37.17,37.12,37.17,27250.0,37.12,37.17,37.12,37.17,27250.0
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 15:05:00,37.17,37.17,37.17,37.17,0.0,37.17,37.17,37.17,37.17,0.0
2023-08-09 15:10:00,37.08,37.08,37.08,37.08,5000.0,37.08,37.08,37.08,37.08,5000.0
2023-08-09 15:15:00,37.04,37.04,37.03,37.03,29500.0,37.04,37.04,37.03,37.03,29500.0
2023-08-09 15:20:00,37.06,37.09,37.06,37.09,25000.0,37.06,37.09,37.06,37.09,25000.0
2023-08-09 15:25:00,37.09,37.09,37.09,37.09,16950.0,37.09,37.09,37.09,37.09,16950.0
2023-08-09 15:30:00,37.05,37.05,37.02,37.04,25000.0,37.05,37.05,37.02,37.04,25000.0
2023-08-09 15:35:00,37.04,37.09,37.04,37.05,113700.0,37.04,37.09,37.04,37.05,113700.0
2023-08-09 15:40:00,37.02,37.03,37.02,37.03,20350.0,37.02,37.03,37.02,37.03,20350.0
2023-08-09 15:45:00,37.01,37.02,36.98,36.98,169300.0,37.01,37.02,36.98,36.98,169300.0
2023-08-09 15:50:00,36.97,37.09,36.96,37.05,241150.0,36.97,37.09,36.96,37.05,241150.0
2023-08-09 15:55:00,37.06,37.07,37.01,37.01,181300.0,37.06,37.07,37.01,37.01,181300.0
2023-08-10 09:30:00,37.14,37.27,37.11,37.16,112150.0,37.14,37.27,37.11,37.16,112150.0
2023-08-10 09:35:00,37.16,37.24,37.16,37.24,35000.0,37.16,37.24,37.16,37.24,35000.0
2023-08-10 09:40:00,37.16,37.24,37.16,37.18,76250.0,37.16,37.24,37.16,37.18,76250.0
2023-08-10 09:45:00,37.22,37.24,37.16,37.2,63800.0,37.22,37.24,37.16,37.2,63800.0
2023-08-10 09:50:00,37.24,37.3,37.17,37.28,132100.0,37.24,37.3,37.17,37.28,132100.0
2023-08-10 09:55:00,37.28,37.33,37.28,37.28,104200.0,37.28,37.33,37.28,37.28,104200.0
2023-08-10 10:00:00,37.3,37.3,37.24,37.26,60800.0,37.3,37.3,37.24,37.26,60800.0
2023-08-10 10:05:00,37.24,37.24,37.24,37.24,15000.0,37.24,37.24,37.24,37.24,15000.0
2023-08-10 10:10:00,37.24,37.24,37.24,37.24,5000.0,37.24,37.24,37.24,37.24,5000.0
2023-08-10 10:15:00,37.27,37.31,37.26,37.31,55000.0,37.27,37.31,37.26,37.31,55000.0
2023-08-10 10:20:00,37.27,37.27,37.2,37.24,31350.0,37.27,37.27,37.2,37.24,31350.0
2023-08-10 10:25:00,37.2,37.23,37.18,37.22,50300.0,37.2,37.23,37.18,37.22,50300.0
2023-08-10 10:30:00,37.22,37.22,37.17,37.18,71250.0,37.22,37.22,37.17,37.18,71250.0
2023-08-10 10:35:00,37.17,37.17,37.1,37.14,84800.0,37.17,37.17,37.1,37.14,84800.0
2023-08-10 10:40:00,37.14,37.17,37.14,37.17,12500.0,37.14,37.17,37.14,37.17,12500.0
2023-08-10 10:45:00,37.1,37.1,37.06,37.06,79200.0,37.1,37.1,37.06,37.06,79200.0
2023-08-10 10:50:00,37.08,37.08,37.05,37.07,40000.0,37.08,37.08,37.05,37.07,40000.0
2023-08-10 10:55:00,37.07,37.07,37.07,37.07,20000.0,37.07,37.07,37.07,37.07,20000.0
2023-08-10 11:00:00,37.07,37.07,37.06,37.06,57500.0,37.07,37.07,37.06,37.06,57500.0
2023-08-10 11:05:00,37.04,37.11,37.04,37.11,80000.0,37.04,37.11,37.04,37.11,80000.0
2023-08-10 11:10:00,37.08,37.08,37.08,37.08,10000.0,37.08,37.08,37.08,37.08,10000.0
2023-08-10 11:15:00,37.05,37.08,37.03,37.08,55000.0,37.05,37.08,37.03,37.08,55000.0
2023-08-10 11:20:00,37.02,37.02,37.0,37.0,33300.0,37.02,37.02,37.0,37.0,33300.0
2023-08-10 11:25:00,37.03,37.06,37.0,37.06,25000.0,37.03,37.06,37.0,37.06,25000.0
2023-08-10 11:30:00,37.03,37.06,37.0,37.06,38650.0,37.03,37.06,37.0,37.06,38650.0
2023-08-10 11:35:00,37.0,37.0,37.0,37.0,5000.0,37.0,37.0,37.0,37.0,5000.0
2023-08-10 11:40:00,37.0,37.0,37.0,37.0,7250.0,37.0,37.0,37.0,37.0,7250.0
2023-08-10 11:45:00,36.93,36.95,36.88,36.95,29500.0,36.93,36.95,36.88,36.95,29500.0
2023-08-10 11:50:00,36.92,36.99,36.89,36.99,84050.0,36.92,36.99,36.89,36.99,84050.0
2023-08-10 11:55:00,36.99,37.0,36.92,36.98,121250.0,36.99,37.0,36.92,36.98,121250.0
2023-08-10 12:00:00,36.93,36.93,36.88,36.88,30000.0,36.93,36.93,36.88,36.88,30000.0
2023-08-10 12:05:00,36.88,36.88,36.88,36.88,11250.0,36.88,36.88,36.88,36.88,11250.0
2023-08-10 12:10:00,36.88,36.88,36.88,36.88,0.0,36.88,36.88,36.88,36.88,0.0
2023-08-10 12:15:00,36.89,36.9,36.89,36.89,29050.0,36.89,36.9,36.89,36.89,29050.0
2023-08-10 12:20:00,36.89,36.89,36.89,36.89,0.0,36.89,36.89,36.89,36.89,0.0
2023-08-10 12:25:00,36.87,36.87,36.87,36.87,20000.0,36.87,36.87,36.87,36.87,20000.0
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 12:35:00,36.91,36.91,36.91,36.91,0.0,36.91,36.91,36.91,36.91,0.0
2023-08-10 12:40:00,36.94,36.94,36.94,36.94,5000.0,36.94,36.94,36.94,36.94,5000.0
2023-08-10 12:45:00,37.01,37.01,37.0,37.01,25000.0,37.01,37.01,37.0,37.01,25000.0
2023-08-10 12:50:00,37.01,37.02,36.99,36.99,35400.0,37.01,37.02,36.99,36.99,35400.0
2023-08-10 12:55:00,36.94,36.94,36.94,36.94,5000.0,36.94,36.94,36.94,36.94,5000.0
2023-08-10 13:00:00,36.94,37.0,36.94,37.0,49950.0,36.94,37.0,36.94,37.0,49950.0
2023-08-10 13:05:00,37.0,37.0,37.0,37.0,6250.0,37.0,37.0,37.0,37.0,6250.0
2023-08-10 13:10:00,37.0,37.0,36.99,36.99,30000.0,37.0,37.0,36.99,36.99,30000.0
2023-08-10 13:15:00,36.96,36.96,36.96,36.96,5000.0,36.96,36.96,36.96,36.96,5000.0
2023-08-10 13:20:00,36.9,36.9,36.9,36.9,5000.0,36.9,36.9,36.9,36.9,5000.0
2023-08-10 13:25:00,36.92,36.92,36.92,36.92,12650.0,36.92,36.92,36.92,36.92,12650.0
2023-08-10 13:30:00,36.9,36.9,36.9,36.9,20000.0,36.9,36.9,36.9,36.9,20000.0
2023-08-10 13:35:00,36.88,36.88,36.88,36.88,75000.0,36.88,36.88,36.88,36.88,75000.0
2023-08-10 13:40:00,36.88,36.88,36.88,36.88,0.0,36.88,36.88,36.88,36.88,0.0
2023-08-10 13:45:00,36.88,36.96,36.87,36.87,70000.0,36.88,36.96,36.87,36.87,70000.0
2023-08-10 13:50:00,36.87,36.87,36.87,36.87,0.0,36.87,36.87,36.87,36.87,0.0
2023-08-10 13:55:00,36.89,36.89,36.82,36.84,25400.0,36.89,36.89,36.82,36.84,25400.0
2023-08-10 14:00:00,36.88,36.89,36.88,36.89,10000.0,36.88,36.89,36.88,36.89,10000.0
2023-08-10 14:05:00,36.95,36.95,36.95,36.95,5000.0,36.95,36.95,36.95,36.95,5000.0
2023-08-10 14:10:00,36.96,36.96,36.94,36.94,25750.0,36.96,36.96,36.94,36.94,25750.0
2023-08-10 14:15:00,36.96,36.96,36.96,36.96,5000.0,36.96,36.96,36.96,36.96,5000.0
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 14:25:00,36.96,36.96,36.96,36.96,0.0,36.96,36.96,36.96,36.96,0.0
2023-08-10 14:30:00,36.96,36.96,36.96,36.96,0.0,36.96,36.96,36.96,36.96,0.0
2023-08-10 14:35:00,36.92,36.94,36.92,36.94,25000.0,36.92,36.94,36.92,36.94,25000.0
2023-08-10 14:40:00,36.94,36.94,36.94,36.94,0.0,36.94,36.94,36.94,36.94,0.0
2023-08-10 14:45:00,36.96,36.97,36.96,36.97,10000.0,36.96,36.97,36.96,36.97,10000.0
2023-08-10 14:50:00,36.99,36.99,36.99,36.99,5000.0,36.99,36.99,36.99,36.99,5000.0
2023-08-10 14:55:00,37.0,37.0,37.0,37.0,26250.0,37.0,37.0,37.0,37.0,26250.0
2023-08-10 15:00:00,36.98,36.98,36.98,36.98,5000.0,36.98,36.98,36.98,36.98,5000.0
2023-08-10 15:05:00,37.02,37.02,37.02,37.02,6850.0,37.02,37.02,37.02,37.02,6850.0
2023-08-10 15:10:00,37.01,37.01,36.97,37.01,84350.0,37.01,37.01,36.97,37.01,84350.0
2023-08-10 15:15:00,37.0,37.02,37.0,37.0,100000.0,37.0,37.02,37.0,37.0,100000.0
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 15:25:00,36.95,36.95,36.95,36.95,0.0,36.95,36.95,36.95,36.95,0.0
2023-08-10 15:30:00,36.91,36.93,36.88,36.93,100200.0,36.91,36.93,36.88,36.93,100200.0
2023-08-10 15:35:00,36.92,36.95,36.85,36.85,50000.0,36.92,36.95,36.85,36.85,50000.0
2023-08-10 15:40:00,36.92,36.93,36.89,36.93,83900.0,36.92,36.93,36.89,36.93,83900.0
2023-08-10 15:45:00,36.95,36.96,36.93,36.94,46700.0,36.95,36.96,36.93,36.94,46700.0
2023-08-10 15:50:00,36.9,36.96,36.89,36.94,79500.0,36.9,36.96,36.89,36.94,79500.0
2023-08-10 15:55:00,36.95,37.01,36.91,36.91,471200.0,36.95,37.01,36.91,36.91,471200.0
2023-08-11 09:30:00,36.91,36.91,36.91,36.91,58350.0,36.91,36.91,36.91,36.91,58350.0
2023-08-11 09:35:00,36.88,36.98,36.88,36.98,48100.0,36.88,36.98,36.88,36.98,48100.0
2023-08-11 09:40:00,36.98,36.98,36.92,36.94,49900.0,36.98,36.98,36.92,36.94,49900.0
2023-08-11 09:45:00,36.9,36.95,36.86,36.94,40000.0,36.9,36.95,36.86,36.94,40000.0
2023-08-11 09:50:00,36.96,36.96,36.93,36.93,10000.0,36.96,36.96,36.93,36.93,10000.0
2023-08-11 09:55:00,36.96,36.96,36.96,36.96,25850.0,36.96,36.96,36.96,36.96,25850.0
2023-08-11 10:00:00,37.0,37.06,37.0,37.05,47250.0,37.0,37.06,37.0,37.05,47250.0
2023-08-11 10:05:00,37.08,37.13,37.06,37.08,40850.0,37.08,37.13,37.06,37.08,40850.0
2023-08-11 10:10:00,37.04,37.04,37.04,37.04,5000.0,37.04,37.04,37.04,37.04,5000.0
2023-08-11 10:15:00,37.06,37.08,37.06,37.06,20600.0,37.06,37.08,37.06,37.06,20600.0
2023-08-11 10:20:00,37.08,37.08,37.05,37.08,45450.0,37.08,37.08,37.05,37.08,45450.0
2023-08-11 10:25:00,37.06,37.1,37.06,37.09,25000.0,37.06,37.1,37.06,37.09,25000.0
2023-08-11 10:30:00,37.09,37.09,37.09,37.09,0.0,37.09,37.09,37.09,37.09,0.0
2023-08-11 10:35:00,37.0,37.0,37.0,37.0,25850.0,37.0,37.0,37.0,37.0,25850.0
2023-08-11 10:40:00,36.97,36.97,36.94,36.94,20000.0,36.97,36.97,36.94,36.94,20000.0
2023-08-11 10:45:00,36.94,36.94,36.92,36.92,34200.0,36.94,36.94,36.92,36.92,34200.0
2023-08-11 10:50:00,36.88,36.88,36.87,36.87,15000.0,36.88,36.88,36.87,36.87,15000.0
2023-08-11 10:55:00,36.82,36.82,36.82,36.82,5000.0,36.82,36.82,36.82,36.82,5000.0
2023-08-11 11:00:00,36.82,36.82,36.82,36.82,0.0,36.82,36.82,36.82,36.82,0.0
2023-08-11 11:05:00,36.86,36.86,36.84,36.84,10000.0,36.86,36.86,36.84,36.84,10000.0
2023-08-11 11:10:00,36.84,36.88,36.83,36.86,146000.0,36.84,36.88,36.83,36.86,146000.0
2023-08-11 11:15:00,36.86,36.88,36.86,36.86,43200.0,36.86,36.88,36.86,36.86,43200.0
2023-08-11 11:20:00,36.86,36.86,36.83,36.83,10050.0,36.86,36.86,36.83,36.83,10050.0
2023-08-11 11:25:00,36.82,36.84,36.81,36.84,40000.0,36.82,36.84,36.81,36.84,40000.0
2023-08-11 11:30:00,36.87,36.89,36.87,36.87,50000.0,36.87,36.89,36.87,36.87,50000.0
2023-08-11 11:35:00,36.87,36.87,36.86,36.86,10000.0,36.87,36.87,36.86,36.86,10000.0
2023-08-11 11:40:00,36.86,36.86,36.86,36.86,0.0,36.86,36.86,36.86,36.86,0.0
2023-08-11 11:45:00,36.89,36.9,36.89,36.9,10000.0,36.89,36.9,36.89,36.9,10000.0
2023-08-11 11:50:00,36.88,36.88,36.84,36.87,64950.0,36.88,36.88,36.84,36.87,64950.0
2023-08-11 11:55:00,36.88,36.89,36.85,36.85,25000.0,36.88,36.89,36.85,36.85,25000.0
2023-08-11 12:00:00,36.86,36.86,36.82,36.82,87250.0,36.86,36.86,36.82,36.82,87250.0
2023-08-11 12:05:00,36.85,36.88,36.85,36.86,110000.0,36.85,36.88,36.85,36.86,110000.0
2023-08-11 12:10:00,36.85,36.85,36.85,36.85,5000.0,36.85,36.85,36.85,36.85,5000.0
2023-08-11 12:15:00,36.86,36.86,36.86,36.86,9750.0,36.86,36.86,36.86,36.86,9750.0
2023-08-11 12:20:00,36.86,36.86,36.86,36.86,5000.0,36.86,36.86,36.86,36.86,5000.0
2023-08-11 12:25:00,36.84,36.85,36.83,36.85,20700.0,36.84,36.85,36.83,36.85,20700.0
2023-08-11 12:30:00,36.86,36.9,36.86,36.88,20000.0,36.86,36.9,36.86,36.88,20000.0
2023-08-11 12:35:00,36.83,36.83,36.8,36.8,15000.0,36.83,36.83,36.8,36.8,15000.0
2023-08-11 12:40:00,36.8,36.8,36.8,36.8,5000.0,36.8,36.8,36.8,36.8,5000.0
2023-08-11 12:45:00,36.8,36.83,36.8,36.83,15800.0,36.8,36.83,36.8,36.83,15800.0
2023-08-11 12:50:00,36.8,36.8,36.8,36.8,10400.0,36.8,36.8,36.8,36.8,10400.0
2023-08-11 12:55:00,36.82,36.84,36.81,36.84,40250.0,36.82,36.84,36.81,36.84,40250.0
2023-08-11 13:00:00,36.83,36.86,36.81,36.86,50000.0,36.83,36.86,36.81,36.86,50000.0
2023-08-11 13:05:00,36.81,36.81,36.81,36.81,6500.0,36.81,36.81,36.81,36.81,6500.0
2023-08-11 13:10:00,36.82,36.82,36.82,36.82,5050.0,36.82,36.82,36.82,36.82,5050.0
2023-08-11 13:15:00,36.81,36.81,36.81,36.81,5000.0,36.81,36.81,36.81,36.81,5000.0
2023-08-11 13:20:00,36.83,36.83,36.83,36.83,5000.0,36.83,36.83,36.83,36.83,5000.0
2023-08-11 13:25:00,36.79,36.79,36.79,36.79,7600.0,36.79,36.79,36.79,36.79,7600.0
2023-08-11 13:30:00,36.83,36.85,36.83,36.85,10000.0,36.83,36.85,36.83,36.85,10000.0
2023-08-11 13:35:00,36.86,36.86,36.86,36.86,20000.0,36.86,36.86,36.86,36.86,20000.0
2023-08-11 13:40:00,36.86,36.86,36.86,36.86,0.0,36.86,36.86,36.86,36.86,0.0
2023-08-11 13:45:00,36.86,36.86,36.83,36.83,10000.0,36.86,36.86,36.83,36.83,10000.0
2023-08-11 13:50:00,36.86,36.88,36.86,36.86,20100.0,36.86,36.88,36.86,36.86,20100.0
2023-08-11 13:55:00,36.86,36.86,36.86,36.86,25000.0,36.86,36.86,36.86,36.86,25000.0
2023-08-11 14:00:00,36.87,36.87,36.86,36.86,15000.0,36.87,36.87,36.86,36.86,15000.0
2023-08-11 14:05:00,36.86,36.86,36.86,36.86,16400.0,36.86,36.86,36.86,36.86,16400.0
2023-08-11 14:10:00,36.86,36.86,36.86,36.86,0.0,36.86,36.86,36.86,36.86,0.0
2023-08-11 14:15:00,36.9,36.9,36.9,36.9,15300.0,36.9,36.9,36.9,36.9,15300.0
2023-08-11 14:20:00,36.93,36.95,36.92,36.93,22500.0,36.93,36.95,36.92,36.93,22500.0
2023-08-11 14:25:00,36.93,36.96,36.93,36.96,52600.0,36.93,36.96,36.93,36.96,52600.0
2023-08-11 14:30:00,36.99,37.01,36.99,37.0,55250.0,36.99,37.01,36.99,37.0,55250.0
2023-08-11 14:35:00,37.03,37.03,37.03,37.03,10250.0,37.03,37.03,37.03,37.03,10250.0
2023-08-11 14:40:00,37.03,37.03,37.03,37.03,0.0,37.03,37.03,37.03,37.03,0.0
2023-08-11 14:45:00,37.06,37.08,37.06,37.08,24050.0,37.06,37.08,37.06,37.08,24050.0
2023-08-11 14:50:00,37.08,37.08,37.08,37.08,0.0,37.08,37.08,37.08,37.08,0.0
2023-08-11 14:55:00,37.1,37.11,37.06,37.06,50000.0,37.1,37.11,37.06,37.06,50000.0
2023-08-11 15:00:00,37.05,37.06,37.04,37.06,32500.0,37.05,37.06,37.04,37.06,32500.0
2023-08-11 15:05:00,37.07,37.07,37.01,37.01,25800.0,37.07,37.07,37.01,37.01,25800.0
2023-08-11 15:10:00,37.01,37.01,36.99,37.01,30000.0,37.01,37.01,36.99,37.01,30000.0
2023-08-11 15:15:00,37.02,37.02,37.0,37.0,30000.0,37.02,37.02,37.0,37.0,30000.0
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 15:25:00,37.0,37.0,37.0,37.0,0.0,37.0,37.0,37.0,37.0,0.0
2023-08-11 15:30:00,36.97,37.0,36.97,36.97,35000.0,36.97,37.0,36.97,36.97,35000.0
2023-08-11 15:35:00,36.95,36.96,36.93,36.94,57000.0,36.95,36.96,36.93,36.94,57000.0
2023-08-11 15:40:00,36.93,36.95,36.93,36.95,100900.0,36.93,36.95,36.93,36.95,100900.0
2023-08-11 15:45:00,36.92,36.92,36.92,36.92,5000.0,36.92,36.92,36.92,36.92,5000.0
2023-08-11 15:50:00,36.94,36.96,36.94,36.96,44300.0,36.94,36.96,36.94,36.96,44300.0
2023-08-11 15:55:00,36.93,36.96,36.92,36.95,187650.0,36.93,36.96,36.92,36.95,187650.0
2023-08-14 09:30:00,36.74,36.83,36.74,36.83,158600.0,36.74,36.83,36.74,36.83,158600.0
2023-08-14 09:35:00,36.9,36.9,36.9,36.9,25000.0,36.9,36.9,36.9,36.9,25000.0
2023-08-14 09:40:00,36.94,37.07,36.94,37.05,131700.0,36.94,37.07,36.94,37.05,131700.0
2023-08-14 09:45:00,37.04,37.18,37.04,37.12,111550.0,37.04,37.18,37.04,37.12,111550.0
2023-08-14 09:50:00,37.08,37.12,37.08,37.08,20050.0,37.08,37.12,37.08,37.08,20050.0
2023-08-14 09:55:00,37.08,37.08,37.08,37.08,5000.0,37.08,37.08,37.08,37.08,5000.0
2023-08-14 10:00:00,37.03,37.14,37.03,37.13,76700.0,37.03,37.14,37.03,37.13,76700.0
2023-08-14 10:05:00,37.14,37.16,37.1,37.1,49250.0,37.14,37.16,37.1,37.1,49250.0
2023-08-14 10:10:00,37.15,37.15,37.11,37.11,20000.0,37.15,37.15,37.11,37.11,20000.0
2023-08-14 10:15:00,37.14,37.15,37.13,37.13,30600.0,37.14,37.15,37.13,37.13,30600.0
2023-08-14 10:20:00,37.13,37.13,37.11,37.12,47550.0,37.13,37.13,37.11,37.12,47550.0
2023-08-14 10:25:00,37.1,37.1,37.09,37.1,20000.0,37.1,37.1,37.09,37.1,20000.0
2023-08-14 10:30:00,37.08,37.16,37.08,37.16,68900.0,37.08,37.16,37.08,37.16,68900.0
2023-08-14 10:35:00,37.18,37.3,37.18,37.25,183550.0,37.18,37.3,37.18,37.25,183550.0
2023-08-14 10:40:00,37.25,37.26,37.24,37.25,30100.0,37.25,37.26,37.24,37.25,30100.0
2023-08-14 10:45:00,37.3,37.42,37.3,37.33,118650.0,37.3,37.42,37.3,37.33,118650.0
2023-08-14 10:50:00,37.31,37.31,37.31,37.31,5000.0,37.31,37.31,37.31,37.31,5000.0
2023-08-14 10:55:00,37.31,37.42,37.28,37.28,155000.0,37.31,37.42,37.28,37.28,155000.0
2023-08-14 11:00:00,37.22,37.26,37.22,37.26,10000.0,37.22,37.26,37.22,37.26,10000.0
2023-08-14 11:05:00,37.23,37.26,37.22,37.26,35000.0,37.23,37.26,37.22,37.26,35000.0
2023-08-14 11:10:00,37.28,37.28,37.28,37.28,5000.0,37.28,37.28,37.28,37.28,5000.0
2023-08-14 11:15:00,37.27,37.27,37.24,37.24,64200.0,37.27,37.27,37.24,37.24,64200.0
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 11:25:00,37.23,37.23,37.23,37.23,0.0,37.23,37.23,37.23,37.23,0.0
2023-08-14 11:30:00,37.15,37.15,37.15,37.15,10000.0,37.15,37.15,37.15,37.15,10000.0
2023-08-14 11:35:00,37.12,37.18,37.11,37.16,35950.0,37.12,37.18,37.11,37.16,35950.0
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 11:45:00,37.13,37.13,37.13,37.13,0.0,37.13,37.13,37.13,37.13,0.0
2023-08-14 11:50:00,37.19,37.19,37.19,37.19,5000.0,37.19,37.19,37.19,37.19,5000.0
2023-08-14 11:55:00,37.14,37.2,37.14,37.2,18700.0,37.14,37.2,37.14,37.2,18700.0
2023-08-14 12:00:00,37.18,37.18,37.18,37.18,5000.0,37.18,37.18,37.18,37.18,5000.0
2023-08-14 12:05:00,37.17,37.17,37.12,37.13,45000.0,37.17,37.17,37.12,37.13,45000.0
2023-08-14 12:10:00,37.11,37.11,37.03,37.03,25000.0,37.11,37.11,37.03,37.03,25000.0
2023-08-14 12:15:00,37.04,37.06,37.04,37.04,30000.0,37.04,37.06,37.04,37.04,30000.0
2023-08-14 12:20:00,37.06,37.06,37.06,37.06,63550.0,37.06,37.06,37.06,37.06,63550.0
2023-08-14 12:25:00,37.06,37.06,37.03,37.03,25000.0,37.06,37.06,37.03,37.03,25000.0
2023-08-14 12:30:00,37.02,37.11,37.02,37.11,65000.0,37.02,37.11,37.02,37.11,65000.0
2023-08-14 12:35:00,37.16,37.16,37.08,37.08,50000.0,37.16,37.16,37.08,37.08,50000.0
2023-08-14 12:40:00,37.1,37.1,37.02,37.02,60000.0,37.1,37.1,37.02,37.02,60000.0
2023-08-14 12:45:00,37.03,37.05,37.02,37.05,20000.0,37.03,37.05,37.02,37.05,20000.0
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 12:55:00,37.0,37.0,37.0,37.0,0.0,37.0,37.0,37.0,37.0,0.0
2023-08-14 13:00:00,37.0,37.0,36.98,37.0,60000.0,37.0,37.0,36.98,37.0,60000.0
2023-08-14 13:05:00,37.0,37.0,37.0,37.0,15000.0,37.0,37.0,37.0,37.0,15000.0
2023-08-14 13:10:00,37.0,37.01,37.0,37.01,10000.0,37.0,37.01,37.0,37.01,10000.0
2023-08-14 13:15:00,37.0,37.0,36.99,36.99,15000.0,37.0,37.0,36.99,36.99,15000.0
2023-08-14 13:20:00,37.0,37.05,37.0,37.03,95000.0,37.0,37.05,37.0,37.03,95000.0
2023-08-14 13:25:00,37.01,37.01,37.01,37.01,5000.0,37.01,37.01,37.01,37.01,5000.0
2023-08-14 13:30:00,37.01,37.01,37.01,37.01,0.0,37.01,37.01,37.01,37.01,0.0
2023-08-14 13:35:00,37.02,37.03,37.02,37.03,10000.0,37.02,37.03,37.02,37.03,10000.0
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 13:45:00,37.03,37.03,37.03,37.03,0.0,37.03,37.03,37.03,37.03,0.0
2023-08-14 13:50:00,37.03,37.05,37.0,37.01,33300.0,37.03,37.05,37.0,37.01,33300.0
2023-08-14 13:55:00,37.01,37.02,37.01,37.02,15100.0,37.01,37.02,37.01,37.02,15100.0
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 14:05:00,37.01,37.01,37.01,37.01,0.0,37.01,37.01,37.01,37.01,0.0
2023-08-14 14:10:00,37.01,37.01,37.01,37.01,0.0,37.01,37.01,37.01,37.01,0.0
2023-08-14 14:15:00,37.01,37.01,37.01,37.01,6300.0,37.01,37.01,37.01,37.01,6300.0
2023-08-14 14:20:00,37.01,37.01,37.01,37.01,20000.0,37.01,37.01,37.01,37.01,20000.0
2023-08-14 14:25:00,36.98,36.99,36.97,36.99,50000.0,36.98,36.99,36.97,36.99,50000.0
2023-08-14 14:30:00,36.93,36.98,36.93,36.98,25000.0,36.93,36.98,36.93,36.98,25000.0
2023-08-14 14:35:00,36.98,36.98,36.98,36.98,10000.0,36.98,36.98,36.98,36.98,10000.0
2023-08-14 14:40:00,36.98,36.98,36.98,36.98,5000.0,36.98,36.98,36.98,36.98,5000.0
2023-08-14 14:45:00,36.98,36.98,36.96,36.96,45000.0,36.98,36.98,36.96,36.96,45000.0
2023-08-14 14:50:00,36.99,37.02,36.99,37.02,60150.0,36.99,37.02,36.99,37.02,60150.0
2023-08-14 14:55:00,37.02,37.02,36.99,36.99,31400.0,37.02,37.02,36.99,36.99,31400.0
2023-08-14 15:00:00,36.98,37.0,36.96,37.0,145000.0,36.98,37.0,36.96,37.0,145000.0
2023-08-14 15:05:00,37.0,37.01,37.0,37.0,25000.0,37.0,37.01,37.0,37.0,25000.0
2023-08-14 15:10:00,37.04,37.04,37.0,37.0,10000.0,37.04,37.04,37.0,37.0,10000.0
2023-08-14 15:15:00,37.01,37.01,37.01,37.01,5000.0,37.01,37.01,37.01,37.01,5000.0
2023-08-14 15:20:00,37.04,37.07,37.04,37.04,60000.0,37.04,37.07,37.04,37.04,60000.0
2023-08-14 15:25:00,37.05,37.05,37.04,37.04,17450.0,37.05,37.05,37.04,37.04,17450.0
2023-08-14 15:30:00,37.01,37.01,36.99,36.99,18900.0,37.01,37.01,36.99,36.99,18900.0
2023-08-14 15:35:00,37.0,37.03,36.99,37.03,180150.0,37.0,37.03,36.99,37.03,180150.0
2023-08-14 15:40:00,37.0,37.0,37.0,37.0,45000.0,37.0,37.0,37.0,37.0,45000.0
2023-08-14 15:45:00,36.97,37.03,36.96,36.99,85500.0,36.97,37.03,36.96,36.99,85500.0
2023-08-14 15:50:00,37.0,37.01,36.98,36.98,190000.0,37.0,37.01,36.98,36.98,190000.0
2023-08-14 15:55:00,36.98,37.05,36.98,37.05,317800.0,36.98,37.05,36.98,37.05,317800.0
2023-08-15 09:30:00,36.86,37.11,36.86,37.11,141950.0,36.86,37.11,36.86,37.11,141950.0
2023-08-15 09:35:00,37.06,37.08,37.03,37.03,15000.0,37.06,37.08,37.03,37.03,15000.0
2023-08-15 09:40:00,37.08,37.08,37.0,37.06,45000.0,37.08,37.08,37.0,37.06,45000.0
2023-08-15 09:45:00,37.13,37.3,37.06,37.2,129550.0,37.13,37.3,37.06,37.2,129550.0
2023-08-15 09:50:00,37.19,37.28,37.16,37.27,91850.0,37.19,37.28,37.16,37.27,91850.0
2023-08-15 09:55:00,37.22,37.27,37.22,37.24,50050.0,37.22,37.27,37.22,37.24,50050.0
2023-08-15 10:00:00,37.23,37.23,37.15,37.19,87550.0,37.23,37.23,37.15,37.19,87550.0
2023-08-15 10:05:00,37.09,37.17,37.04,37.04,47050.0,37.09,37.17,37.04,37.04,47050.0
2023-08-15 10:10:00,37.04,37.13,37.04,37.13,15150.0,37.04,37.13,37.04,37.13,15150.0
2023-08-15 10:15:00,37.09,37.1,37.09,37.1,15000.0,37.09,37.1,37.09,37.1,15000.0
2023-08-15 10:20:00,37.01,37.05,37.0,37.0,25300.0,37.01,37.05,37.0,37.0,25300.0
2023-08-15 10:25:00,36.94,37.0,36.94,37.0,35000.0,36.94,37.0,36.94,37.0,35000.0
2023-08-15 10:30:00,37.0,37.0,36.95,36.98,30300.0,37.0,37.0,36.95,36.98,30300.0
2023-08-15 10:35:00,37.04,37.1,37.04,37.1,15000.0,37.04,37.1,37.04,37.1,15000.0
2023-08-15 10:40:00,37.09,37.11,37.09,37.1,15000.0,37.09,37.11,37.09,37.1,15000.0
2023-08-15 10:45:00,37.08,37.1,37.07,37.1,20000.0,37.08,37.1,37.07,37.1,20000.0
2023-08-15 10:50:00,37.12,37.12,37.06,37.06,40950.0,37.12,37.12,37.06,37.06,40950.0
2023-08-15 10:55:00,37.06,37.06,37.0,37.03,105000.0,37.06,37.06,37.0,37.03,105000.0
2023-08-15 11:00:00,37.0,37.05,37.0,37.05,50000.0,37.0,37.05,37.0,37.05,50000.0
2023-08-15 11:05:00,37.06,37.14,37.06,37.1,80000.0,37.06,37.14,37.06,37.1,80000.0
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 11:15:00,37.07,37.07,37.07,37.07,0.0,37.07,37.07,37.07,37.07,0.0
2023-08-15 11:20:00,37.05,37.1,37.05,37.1,16750.0,37.05,37.1,37.05,37.1,16750.0
2023-08-15 11:25:00,37.04,37.04,37.04,37.04,25000.0,37.04,37.04,37.04,37.04,25000.0
2023-08-15 11:30:00,37.1,37.1,37.1,37.1,5000.0,37.1,37.1,37.1,37.1,5000.0
2023-08-15 11:35:00,37.1,37.1,37.1,37.1,10000.0,37.1,37.1,37.1,37.1,10000.0
2023-08-15 11:40:00,37.06,37.07,37.06,37.07,15000.0,37.06,37.07,37.06,37.07,15000.0
2023-08-15 11:45:00,37.04,37.04,37.04,37.04,5500.0,37.04,37.04,37.04,37.04,5500.0
2023-08-15 11:50:00,37.03,37.05,37.03,37.05,10000.0,37.03,37.05,37.03,37.05,10000.0
2023-08-15 11:55:00,37.1,37.12,37.09,37.11,75150.0,37.1,37.12,37.09,37.11,75150.0
2023-08-15 12:00:00,37.11,37.11,37.11,37.11,20000.0,37.11,37.11,37.11,37.11,20000.0
2023-08-15 12:05:00,37.11,37.11,37.08,37.08,15000.0,37.11,37.11,37.08,37.08,15000.0
2023-08-15 12:10:00,37.11,37.11,37.1,37.1,15000.0,37.11,37.11,37.1,37.1,15000.0
2023-08-15 12:15:00,37.1,37.14,37.1,37.13,55000.0,37.1,37.14,37.1,37.13,55000.0
2023-08-15 12:20:00,37.13,37.13,37.13,37.13,0.0,37.13,37.13,37.13,37.13,0.0
2023-08-15 12:25:00,37.19,37.19,37.15,37.15,34850.0,37.19,37.19,37.15,37.15,34850.0
2023-08-15 12:30:00,37.16,37.19,37.16,37.19,20050.0,37.16,37.19,37.16,37.19,20050.0
2023-08-15 12:35:00,37.16,37.19,37.14,37.19,33200.0,37.16,37.19,37.14,37.19,33200.0
2023-08-15 12:40:00,37.19,37.19,37.19,37.19,5000.0,37.19,37.19,37.19,37.19,5000.0
2023-08-15 12:45:00,37.13,37.13,37.13,37.13,9200.0,37.13,37.13,37.13,37.13,9200.0
2023-08-15 12:50:00,37.13,37.13,37.13,37.13,0.0,37.13,37.13,37.13,37.13,0.0
2023-08-15 12:55:00,37.16,37.16,37.16,37.16,12050.0,37.16,37.16,37.16,37.16,12050.0
2023-08-15 13:00:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2023-08-15 13:05:00,37.15,37.2,37.15,37.2,30000.0,37.15,37.2,37.15,37.2,30000.0
2023-08-15 13:10:00,37.2,37.2,37.19,37.19,15000.0,37.2,37.2,37.19,37.19,15000.0
2023-08-15 13:15:00,37.22,37.22,37.22,37.22,5000.0,37.22,37.22,37.22,37.22,5000.0
2023-08-15 13:20:00,37.17,37.17,37.17,37.17,5000.0,37.17,37.17,37.17,37.17,5000.0
2023-08-15 13:25:00,37.22,37.22,37.22,37.22,5000.0,37.22,37.22,37.22,37.22,5000.0
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 13:35:00,37.08,37.08,37.08,37.08,0.0,37.08,37.08,37.08,37.08,0.0
2023-08-15 13:40:00,37.04,37.06,37.0,37.06,30000.0,37.04,37.06,37.0,37.06,30000.0
2023-08-15 13:45:00,37.02,37.06,37.02,37.06,15000.0,37.02,37.06,37.02,37.06,15000.0
2023-08-15 13:50:00,37.02,37.02,37.02,37.02,15000.0,37.02,37.02,37.02,37.02,15000.0
2023-08-15 13:55:00,37.0,37.0,36.95,36.95,10000.0,37.0,37.0,36.95,36.95,10000.0
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 14:05:00,36.95,36.95,36.95,36.95,0.0,36.95,36.95,36.95,36.95,0.0
2023-08-15 14:10:00,37.02,37.05,36.99,37.03,77200.0,37.02,37.05,36.99,37.03,77200.0
2023-08-15 14:15:00,37.0,37.08,37.0,37.08,93950.0,37.0,37.08,37.0,37.08,93950.0
2023-08-15 14:20:00,37.08,37.1,37.06,37.06,45000.0,37.08,37.1,37.06,37.06,45000.0
2023-08-15 14:25:00,37.12,37.12,37.06,37.09,20000.0,37.12,37.12,37.06,37.09,20000.0
2023-08-15 14:30:00,37.12,37.19,37.12,37.18,45000.0,37.12,37.19,37.12,37.18,45000.0
2023-08-15 14:35:00,37.14,37.17,37.14,37.17,25000.0,37.14,37.17,37.14,37.17,25000.0
2023-08-15 14:40:00,37.18,37.18,37.15,37.15,15000.0,37.18,37.18,37.15,37.15,15000.0
2023-08-15 14:45:00,37.16,37.16,37.14,37.15,57900.0,37.16,37.16,37.14,37.15,57900.0
2023-08-15 14:50:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2023-08-15 14:55:00,37.11,37.16,37.11,37.15,145950.0,37.11,37.16,37.11,37.15,145950.0
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 15:05:00,37.12,37.12,37.12,37.12,0.0,37.12,37.12,37.12,37.12,0.0
2023-08-15 15:10:00,37.11,37.11,37.1,37.1,15000.0,37.11,37.11,37.1,37.1,15000.0
2023-08-15 15:15:00,37.11,37.11,37.11,37.11,15000.0,37.11,37.11,37.11,37.11,15000.0
2023-08-15 15:20:00,37.11,37.11,37.1,37.11,25000.0,37.11,37.11,37.1,37.11,25000.0
2023-08-15 15:25:00,37.09,37.09,37.06,37.07,68750.0,37.09,37.09,37.06,37.07,68750.0
2023-08-15 15:30:00,37.09,37.09,37.03,37.09,40500.0,37.09,37.09,37.03,37.09,40500.0
2023-08-15 15:35:00,37.06,37.06,37.06,37.06,10000.0,37.06,37.06,37.06,37.06,10000.0
2023-08-15 15:40:00,37.02,37.04,37.01,37.03,50000.0,37.02,37.04,37.01,37.03,50000.0
2023-08-15 15:45:00,37.06,37.09,37.05,37.07,40000.0,37.06,37.09,37.05,37.07,40000.0
2023-08-15 15:50:00,37.07,37.08,36.97,36.99,191300.0,37.07,37.08,36.97,36.99,191300.0
2023-08-15 15:55:00,36.99,37.01,36.96,37.0,250900.0,36.99,37.01,36.96,37.0,250900.0
2023-08-16 09:30:00,36.91,37.05,36.82,36.82,248200.0,36.91,37.05,36.82,36.82,248200.0
2023-08-16 09:35:00,36.94,36.94,36.87,36.87,17000.0,36.94,36.94,36.87,36.87,17000.0
2023-08-16 09:40:00,36.91,36.92,36.91,36.92,37200.0,36.91,36.92,36.91,36.92,37200.0
2023-08-16 09:45:00,36.88,36.92,36.88,36.92,42700.0,36.88,36.92,36.88,36.92,42700.0
2023-08-16 09:50:00,36.95,36.95,36.95,36.95,5000.0,36.95,36.95,36.95,36.95,5000.0
2023-08-16 09:55:00,36.96,37.05,36.96,37.03,29600.0,36.96,37.05,36.96,37.03,29600.0
2023-08-16 10:00:00,37.07,37.08,37.07,37.08,30000.0,37.07,37.08,37.07,37.08,30000.0
2023-08-16 10:05:00,37.04,37.09,37.04,37.05,35000.0,37.04,37.09,37.04,37.05,35000.0
2023-08-16 10:10:00,37.04,37.07,37.0,37.05,70000.0,37.04,37.07,37.0,37.05,70000.0
2023-08-16 10:15:00,37.1,37.11,37.1,37.11,25000.0,37.1,37.11,37.1,37.11,25000.0
2023-08-16 10:20:00,37.16,37.16,37.03,37.14,25000.0,37.16,37.16,37.03,37.14,25000.0
2023-08-16 10:25:00,37.04,37.14,37.04,37.14,40000.0,37.04,37.14,37.04,37.14,40000.0
2023-08-16 10:30:00,37.11,37.14,37.11,37.14,49650.0,37.11,37.14,37.11,37.14,49650.0
2023-08-16 10:35:00,37.14,37.14,37.1,37.14,39950.0,37.14,37.14,37.1,37.14,39950.0
2023-08-16 10:40:00,37.13,37.16,37.1,37.16,89200.0,37.13,37.16,37.1,37.16,89200.0
2023-08-16 10:45:00,37.15,37.17,37.13,37.17,77500.0,37.15,37.17,37.13,37.17,77500.0
2023-08-16 10:50:00,37.13,37.13,37.13,37.13,15000.0,37.13,37.13,37.13,37.13,15000.0
2023-08-16 10:55:00,37.13,37.13,37.13,37.13,5000.0,37.13,37.13,37.13,37.13,5000.0
2023-08-16 11:00:00,37.17,37.17,37.17,37.17,50000.0,37.17,37.17,37.17,37.17,50000.0
2023-08-16 11:05:00,37.18,37.21,37.18,37.18,15000.0,37.18,37.21,37.18,37.18,15000.0
2023-08-16 11:10:00,37.19,37.24,37.19,37.24,36050.0,37.19,37.24,37.19,37.24,36050.0
2023-08-16 11:15:00,37.21,37.21,37.21,37.21,6250.0,37.21,37.21,37.21,37.21,6250.0
2023-08-16 11:20:00,37.24,37.27,37.23,37.23,45150.0,37.24,37.27,37.23,37.23,45150.0
2023-08-16 11:25:00,37.23,37.23,37.23,37.23,15000.0,37.23,37.23,37.23,37.23,15000.0
2023-08-16 11:30:00,37.26,37.27,37.24,37.24,15000.0,37.26,37.27,37.24,37.24,15000.0
2023-08-16 11:35:00,37.26,37.28,37.26,37.28,17450.0,37.26,37.28,37.26,37.28,17450.0
2023-08-16 11:40:00,37.32,37.32,37.27,37.29,35000.0,37.32,37.32,37.27,37.29,35000.0
2023-08-16 11:45:00,37.3,37.3,37.27,37.27,61050.0,37.3,37.3,37.27,37.27,61050.0
2023-08-16 11:50:00,37.22,37.22,37.18,37.19,26000.0,37.22,37.22,37.18,37.19,26000.0
2023-08-16 11:55:00,37.13,37.2,37.13,37.2,15000.0,37.13,37.2,37.13,37.2,15000.0
2023-08-16 12:00:00,37.2,37.2,37.2,37.2,25000.0,37.2,37.2,37.2,37.2,25000.0
2023-08-16 12:05:00,37.22,37.23,37.18,37.18,99300.0,37.22,37.23,37.18,37.18,99300.0
2023-08-16 12:10:00,37.19,37.24,37.15,37.17,76450.0,37.19,37.24,37.15,37.17,76450.0
2023-08-16 12:15:00,37.18,37.21,37.16,37.21,25000.0,37.18,37.21,37.16,37.21,25000.0
2023-08-16 12:20:00,37.2,37.22,37.18,37.21,35000.0,37.2,37.22,37.18,37.21,35000.0
2023-08-16 12:25:00,37.21,37.21,37.16,37.19,65000.0,37.21,37.21,37.16,37.19,65000.0
2023-08-16 12:30:00,37.19,37.22,37.19,37.22,30000.0,37.19,37.22,37.19,37.22,30000.0
2023-08-16 12:35:00,37.23,37.24,37.23,37.24,30350.0,37.23,37.24,37.23,37.24,30350.0
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 12:45:00,37.24,37.24,37.24,37.24,0.0,37.24,37.24,37.24,37.24,0.0
2023-08-16 12:50:00,37.22,37.22,37.22,37.22,5000.0,37.22,37.22,37.22,37.22,5000.0
2023-08-16 12:55:00,37.22,37.25,37.2,37.2,86400.0,37.22,37.25,37.2,37.2,86400.0
2023-08-16 13:00:00,37.2,37.23,37.2,37.2,35000.0,37.2,37.23,37.2,37.2,35000.0
2023-08-16 13:05:00,37.2,37.2,37.15,37.15,44750.0,37.2,37.2,37.15,37.15,44750.0
2023-08-16 13:10:00,37.14,37.17,37.13,37.17,40000.0,37.14,37.17,37.13,37.17,40000.0
2023-08-16 13:15:00,37.16,37.16,37.16,37.16,10000.0,37.16,37.16,37.16,37.16,10000.0
2023-08-16 13:20:00,37.16,37.16,37.16,37.16,5000.0,37.16,37.16,37.16,37.16,5000.0
2023-08-16 13:25:00,37.2,37.2,37.16,37.16,15000.0,37.2,37.2,37.16,37.16,15000.0
2023-08-16 13:30:00,37.19,37.2,37.17,37.2,15000.0,37.19,37.2,37.17,37.2,15000.0
2023-08-16 13:35:00,37.17,37.17,37.17,37.17,5000.0,37.17,37.17,37.17,37.17,5000.0
2023-08-16 13:40:00,37.21,37.22,37.21,37.22,25100.0,37.21,37.22,37.21,37.22,25100.0
2023-08-16 13:45:00,37.22,37.25,37.22,37.25,10000.0,37.22,37.25,37.22,37.25,10000.0
2023-08-16 13:50:00,37.25,37.25,37.25,37.25,0.0,37.25,37.25,37.25,37.25,0.0
2023-08-16 13:55:00,37.29,37.29,37.26,37.26,15000.0,37.29,37.29,37.26,37.26,15000.0
2023-08-16 14:00:00,37.24,37.28,37.24,37.26,121800.0,37.24,37.28,37.24,37.26,121800.0
2023-08-16 14:05:00,37.27,37.31,37.27,37.31,65000.0,37.27,37.31,37.27,37.31,65000.0
2023-08-16 14:10:00,37.27,37.29,37.24,37.26,56450.0,37.27,37.29,37.24,37.26,56450.0
2023-08-16 14:15:00,37.21,37.32,37.21,37.32,35000.0,37.21,37.32,37.21,37.32,35000.0
2023-08-16 14:20:00,37.35,37.35,37.28,37.31,20000.0,37.35,37.35,37.28,37.31,20000.0
2023-08-16 14:25:00,37.29,37.34,37.29,37.31,45300.0,37.29,37.34,37.29,37.31,45300.0
2023-08-16 14:30:00,37.34,37.34,37.32,37.32,45000.0,37.34,37.34,37.32,37.32,45000.0
2023-08-16 14:35:00,37.33,37.33,37.32,37.32,45600.0,37.33,37.33,37.32,37.32,45600.0
2023-08-16 14:40:00,37.32,37.33,37.32,37.32,103700.0,37.32,37.33,37.32,37.32,103700.0
2023-08-16 14:45:00,37.33,37.4,37.33,37.33,125450.0,37.33,37.4,37.33,37.33,125450.0
2023-08-16 14:50:00,37.3,37.34,37.3,37.34,52000.0,37.3,37.34,37.3,37.34,52000.0
2023-08-16 14:55:00,37.34,37.37,37.34,37.37,20000.0,37.34,37.37,37.34,37.37,20000.0
2023-08-16 15:00:00,37.35,37.4,37.35,37.38,85900.0,37.35,37.4,37.35,37.38,85900.0
2023-08-16 15:05:00,37.37,37.38,37.37,37.38,41000.0,37.37,37.38,37.37,37.38,41000.0
2023-08-16 15:10:00,37.38,37.45,37.36,37.4,210800.0,37.38,37.45,37.36,37.4,210800.0
2023-08-16 15:15:00,37.42,37.42,37.4,37.42,55000.0,37.42,37.42,37.4,37.42,55000.0
2023-08-16 15:20:00,37.42,37.45,37.42,37.43,90000.0,37.42,37.45,37.42,37.43,90000.0
2023-08-16 15:25:00,37.43,37.47,37.43,37.44,162950.0,37.43,37.47,37.43,37.44,162950.0
2023-08-16 15:30:00,37.44,37.46,37.43,37.44,111750.0,37.44,37.46,37.43,37.44,111750.0
2023-08-16 15:35:00,37.46,37.46,37.44,37.46,115000.0,37.46,37.46,37.44,37.46,115000.0
2023-08-16 15:40:00,37.46,37.46,37.32,37.34,315250.0,37.46,37.46,37.32,37.34,315250.0
2023-08-16 15:45:00,37.36,37.42,37.36,37.41,238200.0,37.36,37.42,37.36,37.41,238200.0
2023-08-16 15:50:00,37.4,37.41,37.24,37.28,512000.0,37.4,37.41,37.24,37.28,512000.0
2023-08-16 15:55:00,37.32,37.45,37.32,37.36,590550.0,37.32,37.45,37.32,37.36,590550.0
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 09:35:00,37.3,37.3,37.3,37.3,0.0,37.3,37.3,37.3,37.3,0.0
2023-08-17 09:40:00,37.3,37.39,37.27,37.39,65000.0,37.3,37.39,37.27,37.39,65000.0
2023-08-17 09:45:00,37.36,37.36,37.35,37.35,20000.0,37.36,37.36,37.35,37.35,20000.0
2023-08-17 09:50:00,37.4,37.43,37.37,37.4,30000.0,37.4,37.43,37.37,37.4,30000.0
2023-08-17 09:55:00,37.44,37.5,37.44,37.49,18150.0,37.44,37.5,37.44,37.49,18150.0
2023-08-17 10:00:00,37.49,37.5,37.42,37.42,68400.0,37.49,37.5,37.42,37.42,68400.0
2023-08-17 10:05:00,37.38,37.43,37.32,37.32,43900.0,37.38,37.43,37.32,37.32,43900.0
2023-08-17 10:10:00,37.39,37.39,37.39,37.39,7950.0,37.39,37.39,37.39,37.39,7950.0
2023-08-17 10:15:00,37.39,37.41,37.34,37.41,34400.0,37.39,37.41,37.34,37.41,34400.0
2023-08-17 10:20:00,37.37,37.49,37.37,37.44,63800.0,37.37,37.49,37.37,37.44,63800.0
2023-08-17 10:25:00,37.45,37.45,37.45,37.45,21250.0,37.45,37.45,37.45,37.45,21250.0
2023-08-17 10:30:00,37.41,37.41,37.41,37.41,20000.0,37.41,37.41,37.41,37.41,20000.0
2023-08-17 10:35:00,37.37,37.37,37.36,37.36,15000.0,37.37,37.37,37.36,37.36,15000.0
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 10:45:00,37.37,37.37,37.37,37.37,0.0,37.37,37.37,37.37,37.37,0.0
2023-08-17 10:50:00,37.49,37.49,37.49,37.49,15000.0,37.49,37.49,37.49,37.49,15000.0
2023-08-17 10:55:00,37.51,37.51,37.45,37.45,30000.0,37.51,37.51,37.45,37.45,30000.0
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 11:05:00,37.43,37.43,37.43,37.43,0.0,37.43,37.43,37.43,37.43,0.0
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 11:15:00,37.36,37.36,37.36,37.36,0.0,37.36,37.36,37.36,37.36,0.0
2023-08-17 11:20:00,37.36,37.4,37.36,37.37,30000.0,37.36,37.4,37.36,37.37,30000.0
2023-08-17 11:25:00,37.38,37.38,37.38,37.38,5000.0,37.38,37.38,37.38,37.38,5000.0
2023-08-17 11:30:00,37.38,37.38,37.38,37.38,0.0,37.38,37.38,37.38,37.38,0.0
2023-08-17 11:35:00,37.39,37.48,37.26,37.27,554400.0,37.39,37.48,37.26,37.27,554400.0
2023-08-17 11:40:00,37.2,37.31,37.18,37.27,40000.0,37.2,37.31,37.18,37.27,40000.0
2023-08-17 11:45:00,37.29,37.29,37.23,37.23,10000.0,37.29,37.29,37.23,37.23,10000.0
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 11:55:00,37.28,37.28,37.28,37.28,0.0,37.28,37.28,37.28,37.28,0.0
2023-08-17 12:00:00,37.3,37.3,37.21,37.21,51850.0,37.3,37.3,37.21,37.21,51850.0
2023-08-17 12:05:00,37.2,37.24,37.2,37.24,20000.0,37.2,37.24,37.2,37.24,20000.0
2023-08-17 12:10:00,37.24,37.24,37.24,37.24,0.0,37.24,37.24,37.24,37.24,0.0
2023-08-17 12:15:00,37.23,37.26,37.23,37.26,10000.0,37.23,37.26,37.23,37.26,10000.0
2023-08-17 12:20:00,37.26,37.3,37.25,37.25,45000.0,37.26,37.3,37.25,37.25,45000.0
2023-08-17 12:25:00,37.32,37.32,37.3,37.3,35000.0,37.32,37.32,37.3,37.3,35000.0
2023-08-17 12:30:00,37.3,37.3,37.3,37.3,0.0,37.3,37.3,37.3,37.3,0.0
2023-08-17 12:35:00,37.38,37.38,37.27,37.27,10000.0,37.38,37.38,37.27,37.27,10000.0
2023-08-17 12:40:00,37.28,37.28,37.28,37.28,5000.0,37.28,37.28,37.28,37.28,5000.0
2023-08-17 12:45:00,37.29,37.34,37.29,37.33,25000.0,37.29,37.34,37.29,37.33,25000.0
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 12:55:00,37.33,37.33,37.33,37.33,0.0,37.33,37.33,37.33,37.33,0.0
2023-08-17 13:00:00,37.34,37.39,37.33,37.39,55000.0,37.34,37.39,37.33,37.39,55000.0
2023-08-17 13:05:00,37.4,37.5,37.4,37.5,53650.0,37.4,37.5,37.4,37.5,53650.0
2023-08-17 13:10:00,37.5,37.53,37.5,37.53,15000.0,37.5,37.53,37.5,37.53,15000.0
2023-08-17 13:15:00,37.46,37.46,37.46,37.46,10000.0,37.46,37.46,37.46,37.46,10000.0
2023-08-17 13:20:00,37.46,37.46,37.26,37.31,37150.0,37.46,37.46,37.26,37.31,37150.0
2023-08-17 13:25:00,37.36,37.36,37.36,37.36,5000.0,37.36,37.36,37.36,37.36,5000.0
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 13:35:00,37.33,37.33,37.33,37.33,0.0,37.33,37.33,37.33,37.33,0.0
2023-08-17 13:40:00,37.34,37.34,37.34,37.34,5000.0,37.34,37.34,37.34,37.34,5000.0
2023-08-17 13:45:00,37.34,37.34,37.34,37.34,0.0,37.34,37.34,37.34,37.34,0.0
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 13:55:00,37.32,37.32,37.32,37.32,0.0,37.32,37.32,37.32,37.32,0.0
2023-08-17 14:00:00,37.32,37.32,37.32,37.32,0.0,37.32,37.32,37.32,37.32,0.0
2023-08-17 14:05:00,37.33,37.33,37.31,37.31,35000.0,37.33,37.33,37.31,37.31,35000.0
2023-08-17 14:10:00,37.3,37.31,37.3,37.31,10000.0,37.3,37.31,37.3,37.31,10000.0
2023-08-17 14:15:00,37.31,37.31,37.31,37.31,10000.0,37.31,37.31,37.31,37.31,10000.0
2023-08-17 14:20:00,37.31,37.31,37.31,37.31,0.0,37.31,37.31,37.31,37.31,0.0
2023-08-17 14:25:00,37.34,37.34,37.33,37.33,35000.0,37.34,37.34,37.33,37.33,35000.0
2023-08-17 14:30:00,37.31,37.31,37.22,37.23,46950.0,37.31,37.31,37.22,37.23,46950.0
2023-08-17 14:35:00,37.26,37.26,37.19,37.19,15000.0,37.26,37.26,37.19,37.19,15000.0
2023-08-17 14:40:00,37.19,37.21,37.19,37.21,10000.0,37.19,37.21,37.19,37.21,10000.0
2023-08-17 14:45:00,37.17,37.18,37.17,37.18,10000.0,37.17,37.18,37.17,37.18,10000.0
2023-08-17 14:50:00,37.16,37.18,37.13,37.13,70000.0,37.16,37.18,37.13,37.13,70000.0
2023-08-17 14:55:00,37.14,37.14,37.14,37.14,5000.0,37.14,37.14,37.14,37.14,5000.0
2023-08-17 15:00:00,37.14,37.14,37.14,37.14,0.0,37.14,37.14,37.14,37.14,0.0
2023-08-17 15:05:00,37.06,37.13,37.02,37.12,127150.0,37.06,37.13,37.02,37.12,127150.0
2023-08-17 15:10:00,37.05,37.06,37.03,37.03,110600.0,37.05,37.06,37.03,37.03,110600.0
2023-08-17 15:15:00,37.0,37.05,37.0,37.05,59300.0,37.0,37.05,37.0,37.05,59300.0
2023-08-17 15:20:00,37.04,37.04,36.98,37.01,45500.0,37.04,37.04,36.98,37.01,45500.0
2023-08-17 15:25:00,37.03,37.06,37.0,37.0,58200.0,37.03,37.06,37.0,37.0,58200.0
2023-08-17 15:30:00,37.0,37.0,36.93,36.96,124200.0,37.0,37.0,36.93,36.96,124200.0
2023-08-17 15:35:00,36.95,36.95,36.9,36.9,60150.0,36.95,36.95,36.9,36.9,60150.0
2023-08-17 15:40:00,36.91,36.92,36.87,36.87,46150.0,36.91,36.92,36.87,36.87,46150.0
2023-08-17 15:45:00,36.83,36.89,36.83,36.89,46600.0,36.83,36.89,36.83,36.89,46600.0
2023-08-17 15:50:00,36.89,37.0,36.89,36.98,120000.0,36.89,37.0,36.89,36.98,120000.0
2023-08-17 15:55:00,36.98,37.03,36.92,36.94,324450.0,36.98,37.03,36.92,36.94,324450.0
2023-08-18 09:30:00,36.75,36.82,36.75,36.82,256500.0,36.75,36.82,36.75,36.82,256500.0
2023-08-18 09:35:00,36.92,37.04,36.92,37.04,59000.0,36.92,37.04,36.92,37.04,59000.0
2023-08-18 09:40:00,37.01,37.08,37.01,37.07,40200.0,37.01,37.08,37.01,37.07,40200.0
2023-08-18 09:45:00,37.16,37.16,37.11,37.11,20200.0,37.16,37.16,37.11,37.11,20200.0
2023-08-18 09:50:00,37.14,37.14,37.1,37.1,15200.0,37.14,37.14,37.1,37.1,15200.0
2023-08-18 09:55:00,37.04,37.04,36.9,36.99,60000.0,37.04,37.04,36.9,36.99,60000.0
2023-08-18 10:00:00,36.92,36.92,36.92,36.92,10000.0,36.92,36.92,36.92,36.92,10000.0
2023-08-18 10:05:00,36.88,36.88,36.8,36.8,16850.0,36.88,36.88,36.8,36.8,16850.0
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 10:15:00,36.83,36.83,36.83,36.83,0.0,36.83,36.83,36.83,36.83,0.0
2023-08-18 10:20:00,36.92,36.93,36.82,36.82,142750.0,36.92,36.93,36.82,36.82,142750.0
2023-08-18 10:25:00,36.87,36.87,36.83,36.83,41000.0,36.87,36.87,36.83,36.83,41000.0
2023-08-18 10:30:00,36.89,36.95,36.88,36.95,69500.0,36.89,36.95,36.88,36.95,69500.0
2023-08-18 10:35:00,36.99,37.04,36.99,37.04,50000.0,36.99,37.04,36.99,37.04,50000.0
2023-08-18 10:40:00,37.02,37.05,36.98,36.98,30000.0,37.02,37.05,36.98,36.98,30000.0
2023-08-18 10:45:00,36.92,36.93,36.92,36.93,15100.0,36.92,36.93,36.92,36.93,15100.0
2023-08-18 10:50:00,36.93,36.93,36.93,36.93,0.0,36.93,36.93,36.93,36.93,0.0
2023-08-18 10:55:00,36.82,36.86,36.82,36.86,26300.0,36.82,36.86,36.82,36.86,26300.0
2023-08-18 11:00:00,36.89,36.9,36.89,36.9,20000.0,36.89,36.9,36.89,36.9,20000.0
2023-08-18 11:05:00,36.87,36.87,36.84,36.84,15050.0,36.87,36.87,36.84,36.84,15050.0
2023-08-18 11:10:00,36.86,36.9,36.86,36.9,70550.0,36.86,36.9,36.86,36.9,70550.0
2023-08-18 11:15:00,36.92,36.92,36.85,36.85,40050.0,36.92,36.92,36.85,36.85,40050.0
2023-08-18 11:20:00,36.84,36.88,36.84,36.85,28150.0,36.84,36.88,36.84,36.85,28150.0
2023-08-18 11:25:00,36.84,36.84,36.8,36.8,25100.0,36.84,36.84,36.8,36.8,25100.0
2023-08-18 11:30:00,36.85,36.85,36.8,36.8,15000.0,36.85,36.85,36.8,36.8,15000.0
2023-08-18 11:35:00,36.82,36.84,36.82,36.84,31300.0,36.82,36.84,36.82,36.84,31300.0
2023-08-18 11:40:00,36.84,36.85,36.8,36.85,33050.0,36.84,36.85,36.8,36.85,33050.0
2023-08-18 11:45:00,36.82,36.87,36.82,36.84,32000.0,36.82,36.87,36.82,36.84,32000.0
2023-08-18 11:50:00,36.82,36.84,36.82,36.84,20000.0,36.82,36.84,36.82,36.84,20000.0
2023-08-18 11:55:00,36.88,36.92,36.87,36.92,22500.0,36.88,36.92,36.87,36.92,22500.0
2023-08-18 12:00:00,36.92,36.92,36.9,36.9,30000.0,36.92,36.92,36.9,36.9,30000.0
2023-08-18 12:05:00,36.94,36.95,36.94,36.94,15000.0,36.94,36.95,36.94,36.94,15000.0
2023-08-18 12:10:00,36.94,36.94,36.94,36.94,0.0,36.94,36.94,36.94,36.94,0.0
2023-08-18 12:15:00,36.89,36.9,36.86,36.9,30450.0,36.89,36.9,36.86,36.9,30450.0
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 12:25:00,36.88,36.88,36.88,36.88,0.0,36.88,36.88,36.88,36.88,0.0
2023-08-18 12:30:00,36.88,36.88,36.88,36.88,0.0,36.88,36.88,36.88,36.88,0.0
2023-08-18 12:35:00,36.88,36.88,36.88,36.88,0.0,36.88,36.88,36.88,36.88,0.0
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 12:45:00,36.85,36.85,36.85,36.85,0.0,36.85,36.85,36.85,36.85,0.0
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 12:55:00,36.9,36.9,36.9,36.9,0.0,36.9,36.9,36.9,36.9,0.0
2023-08-18 13:00:00,36.9,36.9,36.9,36.9,0.0,36.9,36.9,36.9,36.9,0.0
2023-08-18 13:05:00,36.91,36.91,36.88,36.88,18800.0,36.91,36.91,36.88,36.88,18800.0
2023-08-18 13:10:00,36.88,36.88,36.88,36.88,0.0,36.88,36.88,36.88,36.88,0.0
2023-08-18 13:15:00,36.9,36.94,36.9,36.9,42600.0,36.9,36.94,36.9,36.9,42600.0
2023-08-18 13:20:00,36.93,36.93,36.93,36.93,6750.0,36.93,36.93,36.93,36.93,6750.0
2023-08-18 13:25:00,36.86,36.9,36.86,36.9,10000.0,36.86,36.9,36.86,36.9,10000.0
2023-08-18 13:30:00,36.94,36.94,36.9,36.9,17750.0,36.94,36.94,36.9,36.9,17750.0
2023-08-18 13:35:00,36.95,36.95,36.95,36.95,5000.0,36.95,36.95,36.95,36.95,5000.0
2023-08-18 13:40:00,36.95,36.95,36.95,36.95,0.0,36.95,36.95,36.95,36.95,0.0
2023-08-18 13:45:00,36.92,36.92,36.92,36.92,6000.0,36.92,36.92,36.92,36.92,6000.0
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 13:55:00,36.87,36.87,36.87,36.87,0.0,36.87,36.87,36.87,36.87,0.0
2023-08-18 14:00:00,36.94,36.96,36.94,36.96,10000.0,36.94,36.96,36.94,36.96,10000.0
2023-08-18 14:05:00,36.96,36.96,36.91,36.91,31350.0,36.96,36.96,36.91,36.91,31350.0
2023-08-18 14:10:00,36.91,36.98,36.91,36.98,25000.0,36.91,36.98,36.91,36.98,25000.0
2023-08-18 14:15:00,36.95,36.95,36.95,36.95,5000.0,36.95,36.95,36.95,36.95,5000.0
2023-08-18 14:20:00,36.98,36.99,36.96,36.96,50000.0,36.98,36.99,36.96,36.96,50000.0
2023-08-18 14:25:00,36.98,37.02,36.98,36.98,15000.0,36.98,37.02,36.98,36.98,15000.0
2023-08-18 14:30:00,36.99,36.99,36.99,36.99,40000.0,36.99,36.99,36.99,36.99,40000.0
2023-08-18 14:35:00,36.99,37.01,36.99,37.01,10000.0,36.99,37.01,36.99,37.01,10000.0
2023-08-18 14:40:00,36.98,36.99,36.98,36.98,40000.0,36.98,36.99,36.98,36.98,40000.0
2023-08-18 14:45:00,37.0,37.0,37.0,37.0,5000.0,37.0,37.0,37.0,37.0,5000.0
2023-08-18 14:50:00,36.99,37.02,36.98,37.0,113300.0,36.99,37.02,36.98,37.0,113300.0
2023-08-18 14:55:00,37.0,37.01,37.0,37.01,12500.0,37.0,37.01,37.0,37.01,12500.0
2023-08-18 15:00:00,37.01,37.02,36.99,36.99,100000.0,37.01,37.02,36.99,36.99,100000.0
2023-08-18 15:05:00,36.99,36.99,36.97,36.98,25000.0,36.99,36.99,36.97,36.98,25000.0
2023-08-18 15:10:00,36.96,36.96,36.93,36.94,30350.0,36.96,36.96,36.93,36.94,30350.0
2023-08-18 15:15:00,36.9,36.9,36.9,36.9,5000.0,36.9,36.9,36.9,36.9,5000.0
2023-08-18 15:20:00,36.91,36.95,36.91,36.92,30000.0,36.91,36.95,36.91,36.92,30000.0
2023-08-18 15:25:00,36.94,36.97,36.93,36.96,56050.0,36.94,36.97,36.93,36.96,56050.0
2023-08-18 15:30:00,36.93,36.95,36.93,36.94,58450.0,36.93,36.95,36.93,36.94,58450.0
2023-08-18 15:35:00,36.93,36.93,36.88,36.89,39850.0,36.93,36.93,36.88,36.89,39850.0
2023-08-18 15:40:00,36.88,36.94,36.87,36.93,141850.0,36.88,36.94,36.87,36.93,141850.0
2023-08-18 15:45:00,36.96,37.01,36.96,37.01,81000.0,36.96,37.01,36.96,37.01,81000.0
2023-08-18 15:50:00,37.04,37.04,36.9,36.9,175000.0,37.04,37.04,36.9,36.9,175000.0
2023-08-18 15:55:00,36.9,36.99,36.9,36.99,465500.0,36.9,36.99,36.9,36.99,465500.0
2023-08-21 09:30:00,37.06,37.2,37.06,37.2,110100.0,37.06,37.2,37.06,37.2,110100.0
2023-08-21 09:35:00,37.2,37.39,37.16,37.31,221600.0,37.2,37.39,37.16,37.31,221600.0
2023-08-21 09:40:00,37.36,37.36,37.36,37.36,5000.0,37.36,37.36,37.36,37.36,5000.0
2023-08-21 09:45:00,37.34,37.5,37.34,37.45,68850.0,37.34,37.5,37.34,37.45,68850.0
2023-08-21 09:50:00,37.48,37.56,37.42,37.42,169650.0,37.48,37.56,37.42,37.42,169650.0
2023-08-21 09:55:00,37.42,37.42,37.42,37.42,10000.0,37.42,37.42,37.42,37.42,10000.0
2023-08-21 10:00:00,37.49,37.49,37.4,37.42,27600.0,37.49,37.49,37.4,37.42,27600.0
2023-08-21 10:05:00,37.42,37.48,37.42,37.47,33750.0,37.42,37.48,37.42,37.47,33750.0
2023-08-21 10:10:00,37.36,37.36,37.28,37.28,94750.0,37.36,37.36,37.28,37.28,94750.0
2023-08-21 10:15:00,37.25,37.25,37.19,37.19,15550.0,37.25,37.25,37.19,37.19,15550.0
2023-08-21 10:20:00,37.16,37.2,37.16,37.16,23150.0,37.16,37.2,37.16,37.16,23150.0
2023-08-21 10:25:00,37.13,37.15,37.11,37.15,45000.0,37.13,37.15,37.11,37.15,45000.0
2023-08-21 10:30:00,37.17,37.2,37.17,37.19,27250.0,37.17,37.2,37.17,37.19,27250.0
2023-08-21 10:35:00,37.28,37.31,37.27,37.31,30100.0,37.28,37.31,37.27,37.31,30100.0
2023-08-21 10:40:00,37.32,37.41,37.32,37.41,92900.0,37.32,37.41,37.32,37.41,92900.0
2023-08-21 10:45:00,37.37,37.41,37.31,37.31,82250.0,37.37,37.41,37.31,37.31,82250.0
2023-08-21 10:50:00,37.29,37.31,37.27,37.27,40000.0,37.29,37.31,37.27,37.27,40000.0
2023-08-21 10:55:00,37.28,37.28,37.26,37.26,15000.0,37.28,37.28,37.26,37.26,15000.0
2023-08-21 11:00:00,37.28,37.32,37.28,37.32,20000.0,37.28,37.32,37.28,37.32,20000.0
2023-08-21 11:05:00,37.31,37.31,37.21,37.21,35000.0,37.31,37.31,37.21,37.21,35000.0
2023-08-21 11:10:00,37.21,37.23,37.21,37.23,10000.0,37.21,37.23,37.21,37.23,10000.0
2023-08-21 11:15:00,37.25,37.3,37.24,37.24,123400.0,37.25,37.3,37.24,37.24,123400.0
2023-08-21 11:20:00,37.26,37.26,37.26,37.26,59150.0,37.26,37.26,37.26,37.26,59150.0
2023-08-21 11:25:00,37.24,37.24,37.22,37.24,79100.0,37.24,37.24,37.22,37.24,79100.0
2023-08-21 11:30:00,37.24,37.24,37.24,37.24,0.0,37.24,37.24,37.24,37.24,0.0
2023-08-21 11:35:00,37.31,37.31,37.26,37.27,126050.0,37.31,37.31,37.26,37.27,126050.0
2023-08-21 11:40:00,37.3,37.3,37.23,37.23,10000.0,37.3,37.3,37.23,37.23,10000.0
2023-08-21 11:45:00,37.23,37.24,37.23,37.24,20000.0,37.23,37.24,37.23,37.24,20000.0
2023-08-21 11:50:00,37.24,37.24,37.24,37.24,0.0,37.24,37.24,37.24,37.24,0.0
2023-08-21 11:55:00,37.23,37.25,37.2,37.2,27500.0,37.23,37.25,37.2,37.2,27500.0
2023-08-21 12:00:00,37.23,37.23,37.23,37.23,10200.0,37.23,37.23,37.23,37.23,10200.0
2023-08-21 12:05:00,37.19,37.19,37.17,37.19,15000.0,37.19,37.19,37.17,37.19,15000.0
2023-08-21 12:10:00,37.17,37.17,37.17,37.17,18750.0,37.17,37.17,37.17,37.17,18750.0
2023-08-21 12:15:00,37.24,37.24,37.22,37.22,15000.0,37.24,37.24,37.22,37.22,15000.0
2023-08-21 12:20:00,37.2,37.25,37.18,37.18,121150.0,37.2,37.25,37.18,37.18,121150.0
2023-08-21 12:25:00,37.28,37.3,37.25,37.3,30800.0,37.28,37.3,37.25,37.3,30800.0
2023-08-21 12:30:00,37.28,37.28,37.28,37.28,15000.0,37.28,37.28,37.28,37.28,15000.0
2023-08-21 12:35:00,37.26,37.35,37.26,37.3,75200.0,37.26,37.35,37.26,37.3,75200.0
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 12:45:00,37.28,37.28,37.28,37.28,0.0,37.28,37.28,37.28,37.28,0.0
2023-08-21 12:50:00,37.3,37.3,37.29,37.29,10100.0,37.3,37.3,37.29,37.29,10100.0
2023-08-21 12:55:00,37.29,37.29,37.29,37.29,5000.0,37.29,37.29,37.29,37.29,5000.0
2023-08-21 13:00:00,37.27,37.34,37.27,37.31,81450.0,37.27,37.34,37.27,37.31,81450.0
2023-08-21 13:05:00,37.27,37.27,37.27,37.27,5000.0,37.27,37.27,37.27,37.27,5000.0
2023-08-21 13:10:00,37.3,37.3,37.3,37.3,5000.0,37.3,37.3,37.3,37.3,5000.0
2023-08-21 13:15:00,37.31,37.35,37.28,37.35,52200.0,37.31,37.35,37.28,37.35,52200.0
2023-08-21 13:20:00,37.35,37.37,37.35,37.37,10000.0,37.35,37.37,37.35,37.37,10000.0
2023-08-21 13:25:00,37.35,37.37,37.35,37.37,25000.0,37.35,37.37,37.35,37.37,25000.0
2023-08-21 13:30:00,37.37,37.37,37.37,37.37,0.0,37.37,37.37,37.37,37.37,0.0
2023-08-21 13:35:00,37.37,37.37,37.37,37.37,5000.0,37.37,37.37,37.37,37.37,5000.0
2023-08-21 13:40:00,37.37,37.37,37.37,37.37,5000.0,37.37,37.37,37.37,37.37,5000.0
2023-08-21 13:45:00,37.36,37.37,37.36,37.37,15000.0,37.36,37.37,37.36,37.37,15000.0
2023-08-21 13:50:00,37.36,37.36,37.35,37.35,40000.0,37.36,37.36,37.35,37.35,40000.0
2023-08-21 13:55:00,37.35,37.35,37.35,37.35,5000.0,37.35,37.35,37.35,37.35,5000.0
2023-08-21 14:00:00,37.36,37.36,37.36,37.36,5000.0,37.36,37.36,37.36,37.36,5000.0
2023-08-21 14:05:00,37.37,37.39,37.37,37.37,15000.0,37.37,37.39,37.37,37.37,15000.0
2023-08-21 14:10:00,37.35,37.35,37.35,37.35,5000.0,37.35,37.35,37.35,37.35,5000.0
2023-08-21 14:15:00,37.36,37.38,37.36,37.38,10000.0,37.36,37.38,37.36,37.38,10000.0
2023-08-21 14:20:00,37.37,37.38,37.37,37.37,80000.0,37.37,37.38,37.37,37.37,80000.0
2023-08-21 14:25:00,37.33,37.34,37.32,37.34,80000.0,37.33,37.34,37.32,37.34,80000.0
2023-08-21 14:30:00,37.34,37.34,37.34,37.34,0.0,37.34,37.34,37.34,37.34,0.0
2023-08-21 14:35:00,37.33,37.33,37.33,37.33,10000.0,37.33,37.33,37.33,37.33,10000.0
2023-08-21 14:40:00,37.31,37.37,37.31,37.37,55000.0,37.31,37.37,37.31,37.37,55000.0
2023-08-21 14:45:00,37.36,37.4,37.34,37.38,76200.0,37.36,37.4,37.34,37.38,76200.0
2023-08-21 14:50:00,37.41,37.41,37.41,37.41,5000.0,37.41,37.41,37.41,37.41,5000.0
2023-08-21 14:55:00,37.41,37.42,37.41,37.41,70250.0,37.41,37.42,37.41,37.41,70250.0
2023-08-21 15:00:00,37.42,37.44,37.42,37.42,20000.0,37.42,37.44,37.42,37.42,20000.0
2023-08-21 15:05:00,37.44,37.44,37.42,37.42,30000.0,37.44,37.44,37.42,37.42,30000.0
2023-08-21 15:10:00,37.41,37.44,37.4,37.44,79000.0,37.41,37.44,37.4,37.44,79000.0
2023-08-21 15:15:00,37.45,37.5,37.45,37.48,126500.0,37.45,37.5,37.45,37.48,126500.0
2023-08-21 15:20:00,37.5,37.54,37.5,37.51,66700.0,37.5,37.54,37.5,37.51,66700.0
2023-08-21 15:25:00,37.52,37.56,37.52,37.54,97950.0,37.52,37.56,37.52,37.54,97950.0
2023-08-21 15:30:00,37.51,37.56,37.51,37.52,62650.0,37.51,37.56,37.51,37.52,62650.0
2023-08-21 15:35:00,37.53,37.54,37.51,37.53,35000.0,37.53,37.54,37.51,37.53,35000.0
2023-08-21 15:40:00,37.51,37.53,37.5,37.5,55150.0,37.51,37.53,37.5,37.5,55150.0
2023-08-21 15:45:00,37.49,37.51,37.47,37.49,112300.0,37.49,37.51,37.47,37.49,112300.0
2023-08-21 15:50:00,37.45,37.46,37.38,37.41,244800.0,37.45,37.46,37.38,37.41,244800.0
2023-08-21 15:55:00,37.39,37.4,37.32,37.36,437700.0,37.39,37.4,37.32,37.36,437700.0
2023-08-22 09:30:00,37.67,37.67,37.6,37.6,182600.0,37.67,37.67,37.6,37.6,182600.0
2023-08-22 09:35:00,37.69,37.69,37.6,37.6,26300.0,37.69,37.69,37.6,37.6,26300.0
2023-08-22 09:40:00,37.5,37.52,37.46,37.52,70000.0,37.5,37.52,37.46,37.52,70000.0
2023-08-22 09:45:00,37.5,37.5,37.5,37.5,10000.0,37.5,37.5,37.5,37.5,10000.0
2023-08-22 09:50:00,37.5,37.5,37.5,37.5,0.0,37.5,37.5,37.5,37.5,0.0
2023-08-22 09:55:00,37.42,37.44,37.39,37.39,15000.0,37.42,37.44,37.39,37.39,15000.0
2023-08-22 10:00:00,37.42,37.45,37.42,37.45,51900.0,37.42,37.45,37.42,37.45,51900.0
2023-08-22 10:05:00,37.41,37.41,37.41,37.41,15000.0,37.41,37.41,37.41,37.41,15000.0
2023-08-22 10:10:00,37.53,37.53,37.53,37.53,5000.0,37.53,37.53,37.53,37.53,5000.0
2023-08-22 10:15:00,37.51,37.52,37.49,37.49,25000.0,37.51,37.52,37.49,37.49,25000.0
2023-08-22 10:20:00,37.51,37.51,37.46,37.46,27500.0,37.51,37.51,37.46,37.46,27500.0
2023-08-22 10:25:00,37.47,37.47,37.45,37.45,12500.0,37.47,37.47,37.45,37.45,12500.0
2023-08-22 10:30:00,37.41,37.44,37.4,37.41,35000.0,37.41,37.44,37.4,37.41,35000.0
2023-08-22 10:35:00,37.4,37.4,37.4,37.4,5000.0,37.4,37.4,37.4,37.4,5000.0
2023-08-22 10:40:00,37.37,37.42,37.37,37.42,25150.0,37.37,37.42,37.37,37.42,25150.0
2023-08-22 10:45:00,37.39,37.46,37.39,37.46,44050.0,37.39,37.46,37.39,37.46,44050.0
2023-08-22 10:50:00,37.45,37.51,37.45,37.51,30000.0,37.45,37.51,37.45,37.51,30000.0
2023-08-22 10:55:00,37.5,37.5,37.5,37.5,5000.0,37.5,37.5,37.5,37.5,5000.0
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 11:05:00,37.52,37.52,37.52,37.52,0.0,37.52,37.52,37.52,37.52,0.0
2023-08-22 11:10:00,37.55,37.55,37.5,37.5,25000.0,37.55,37.55,37.5,37.5,25000.0
2023-08-22 11:15:00,37.42,37.42,37.42,37.42,5000.0,37.42,37.42,37.42,37.42,5000.0
2023-08-22 11:20:00,37.42,37.42,37.42,37.42,0.0,37.42,37.42,37.42,37.42,0.0
2023-08-22 11:25:00,37.52,37.52,37.52,37.52,9800.0,37.52,37.52,37.52,37.52,9800.0
2023-08-22 11:30:00,37.46,37.46,37.42,37.42,10000.0,37.46,37.46,37.42,37.42,10000.0
2023-08-22 11:35:00,37.42,37.44,37.42,37.44,20000.0,37.42,37.44,37.42,37.44,20000.0
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 11:45:00,37.44,37.44,37.44,37.44,0.0,37.44,37.44,37.44,37.44,0.0
2023-08-22 11:50:00,37.4,37.41,37.4,37.41,110000.0,37.4,37.41,37.4,37.41,110000.0
2023-08-22 11:55:00,37.36,37.42,37.36,37.37,20000.0,37.36,37.42,37.36,37.37,20000.0
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 12:05:00,37.36,37.36,37.36,37.36,0.0,37.36,37.36,37.36,37.36,0.0
2023-08-22 12:10:00,37.36,37.36,37.32,37.32,60700.0,37.36,37.36,37.32,37.32,60700.0
2023-08-22 12:15:00,37.35,37.35,37.35,37.35,10000.0,37.35,37.35,37.35,37.35,10000.0
2023-08-22 12:20:00,37.33,37.33,37.32,37.32,25000.0,37.33,37.33,37.32,37.32,25000.0
2023-08-22 12:25:00,37.32,37.32,37.32,37.32,5000.0,37.32,37.32,37.32,37.32,5000.0
2023-08-22 12:30:00,37.34,37.34,37.33,37.33,18000.0,37.34,37.34,37.33,37.33,18000.0
2023-08-22 12:35:00,37.34,37.43,37.34,37.43,20000.0,37.34,37.43,37.34,37.43,20000.0
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 12:45:00,37.43,37.43,37.43,37.43,0.0,37.43,37.43,37.43,37.43,0.0
2023-08-22 12:50:00,37.5,37.52,37.5,37.52,10000.0,37.5,37.52,37.5,37.52,10000.0
2023-08-22 12:55:00,37.49,37.5,37.46,37.5,32500.0,37.49,37.5,37.46,37.5,32500.0
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 13:05:00,37.45,37.45,37.45,37.45,0.0,37.45,37.45,37.45,37.45,0.0
2023-08-22 13:10:00,37.44,37.46,37.44,37.46,15000.0,37.44,37.46,37.44,37.46,15000.0
2023-08-22 13:15:00,37.46,37.46,37.46,37.46,5000.0,37.46,37.46,37.46,37.46,5000.0
2023-08-22 13:20:00,37.46,37.46,37.46,37.46,5000.0,37.46,37.46,37.46,37.46,5000.0
2023-08-22 13:25:00,37.5,37.5,37.5,37.5,60000.0,37.5,37.5,37.5,37.5,60000.0
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 13:35:00,37.47,37.47,37.47,37.47,0.0,37.47,37.47,37.47,37.47,0.0
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 13:45:00,37.51,37.51,37.51,37.51,0.0,37.51,37.51,37.51,37.51,0.0
2023-08-22 13:50:00,37.46,37.48,37.45,37.48,37750.0,37.46,37.48,37.45,37.48,37750.0
2023-08-22 13:55:00,37.48,37.51,37.48,37.49,15000.0,37.48,37.51,37.48,37.49,15000.0
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 14:05:00,37.49,37.49,37.49,37.49,0.0,37.49,37.49,37.49,37.49,0.0
2023-08-22 14:10:00,37.49,37.49,37.49,37.49,0.0,37.49,37.49,37.49,37.49,0.0
2023-08-22 14:15:00,37.49,37.49,37.49,37.49,32500.0,37.49,37.49,37.49,37.49,32500.0
2023-08-22 14:20:00,37.47,37.47,37.47,37.47,10000.0,37.47,37.47,37.47,37.47,10000.0
2023-08-22 14:25:00,37.5,37.5,37.48,37.48,61200.0,37.5,37.5,37.48,37.48,61200.0
2023-08-22 14:30:00,37.48,37.48,37.48,37.48,0.0,37.48,37.48,37.48,37.48,0.0
2023-08-22 14:35:00,37.51,37.51,37.51,37.51,10000.0,37.51,37.51,37.51,37.51,10000.0
2023-08-22 14:40:00,37.52,37.52,37.48,37.48,10000.0,37.52,37.52,37.48,37.48,10000.0
2023-08-22 14:45:00,37.52,37.52,37.47,37.47,21600.0,37.52,37.52,37.47,37.47,21600.0
2023-08-22 14:50:00,37.47,37.47,37.46,37.46,15000.0,37.47,37.47,37.46,37.46,15000.0
2023-08-22 14:55:00,37.49,37.49,37.48,37.48,10000.0,37.49,37.49,37.48,37.48,10000.0
2023-08-22 15:00:00,37.54,37.55,37.49,37.49,20000.0,37.54,37.55,37.49,37.49,20000.0
2023-08-22 15:05:00,37.58,37.58,37.54,37.57,30000.0,37.58,37.58,37.54,37.57,30000.0
2023-08-22 15:10:00,37.58,37.58,37.55,37.58,16650.0,37.58,37.58,37.55,37.58,16650.0
2023-08-22 15:15:00,37.58,37.58,37.54,37.54,60700.0,37.58,37.58,37.54,37.54,60700.0
2023-08-22 15:20:00,37.51,37.51,37.49,37.49,20000.0,37.51,37.51,37.49,37.49,20000.0
2023-08-22 15:25:00,37.49,37.5,37.49,37.5,10000.0,37.49,37.5,37.49,37.5,10000.0
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 15:35:00,37.5,37.5,37.5,37.5,0.0,37.5,37.5,37.5,37.5,0.0
2023-08-22 15:40:00,37.43,37.45,37.4,37.44,30000.0,37.43,37.45,37.4,37.44,30000.0
2023-08-22 15:45:00,37.43,37.43,37.39,37.41,40000.0,37.43,37.43,37.39,37.41,40000.0
2023-08-22 15:50:00,37.45,37.5,37.45,37.5,95400.0,37.45,37.5,37.45,37.5,95400.0
2023-08-22 15:55:00,37.52,37.52,37.43,37.45,139700.0,37.52,37.52,37.43,37.45,139700.0
2023-08-23 09:30:00,37.58,37.68,37.58,37.67,159200.0,37.58,37.68,37.58,37.67,159200.0
2023-08-23 09:35:00,37.58,37.58,37.52,37.52,17700.0,37.58,37.58,37.52,37.52,17700.0
2023-08-23 09:40:00,37.54,37.58,37.5,37.58,69950.0,37.54,37.58,37.5,37.58,69950.0
2023-08-23 09:45:00,37.48,37.48,37.48,37.48,5000.0,37.48,37.48,37.48,37.48,5000.0
2023-08-23 09:50:00,37.51,37.54,37.5,37.52,25000.0,37.51,37.54,37.5,37.52,25000.0
2023-08-23 09:55:00,37.52,37.57,37.52,37.55,20000.0,37.52,37.57,37.52,37.55,20000.0
2023-08-23 10:00:00,37.59,37.59,37.55,37.55,10500.0,37.59,37.59,37.55,37.55,10500.0
2023-08-23 10:05:00,37.55,37.61,37.55,37.61,10000.0,37.55,37.61,37.55,37.61,10000.0
2023-08-23 10:10:00,37.6,37.6,37.59,37.59,20000.0,37.6,37.6,37.59,37.59,20000.0
2023-08-23 10:15:00,37.53,37.54,37.44,37.44,125600.0,37.53,37.54,37.44,37.44,125600.0
2023-08-23 10:20:00,37.45,37.45,37.43,37.43,41250.0,37.45,37.45,37.43,37.43,41250.0
2023-08-23 10:25:00,37.46,37.46,37.45,37.45,10000.0,37.46,37.46,37.45,37.45,10000.0
2023-08-23 10:30:00,37.42,37.42,37.36,37.36,15000.0,37.42,37.42,37.36,37.36,15000.0
2023-08-23 10:35:00,37.34,37.34,37.34,37.34,5000.0,37.34,37.34,37.34,37.34,5000.0
2023-08-23 10:40:00,37.34,37.41,37.34,37.41,10000.0,37.34,37.41,37.34,37.41,10000.0
2023-08-23 10:45:00,37.46,37.46,37.46,37.46,5000.0,37.46,37.46,37.46,37.46,5000.0
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 10:55:00,37.5,37.5,37.5,37.5,0.0,37.5,37.5,37.5,37.5,0.0
2023-08-23 11:00:00,37.5,37.5,37.48,37.48,15000.0,37.5,37.5,37.48,37.48,15000.0
2023-08-23 11:05:00,37.57,37.57,37.55,37.55,15000.0,37.57,37.57,37.55,37.55,15000.0
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 11:15:00,37.53,37.53,37.53,37.53,0.0,37.53,37.53,37.53,37.53,0.0
2023-08-23 11:20:00,37.6,37.65,37.6,37.65,19450.0,37.6,37.65,37.6,37.65,19450.0
2023-08-23 11:25:00,37.64,37.66,37.64,37.66,10000.0,37.64,37.66,37.64,37.66,10000.0
2023-08-23 11:30:00,37.64,37.64,37.64,37.64,38800.0,37.64,37.64,37.64,37.64,38800.0
2023-08-23 11:35:00,37.64,37.67,37.64,37.64,60000.0,37.64,37.67,37.64,37.64,60000.0
2023-08-23 11:40:00,37.64,37.64,37.64,37.64,10000.0,37.64,37.64,37.64,37.64,10000.0
2023-08-23 11:45:00,37.67,37.67,37.67,37.67,5400.0,37.67,37.67,37.67,37.67,5400.0
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 11:55:00,37.71,37.71,37.71,37.71,0.0,37.71,37.71,37.71,37.71,0.0
2023-08-23 12:00:00,37.76,37.8,37.76,37.77,139000.0,37.76,37.8,37.76,37.77,139000.0
2023-08-23 12:05:00,37.79,37.79,37.66,37.66,86300.0,37.79,37.79,37.66,37.66,86300.0
2023-08-23 12:10:00,37.68,37.68,37.68,37.68,5000.0,37.68,37.68,37.68,37.68,5000.0
2023-08-23 12:15:00,37.7,37.7,37.7,37.7,5000.0,37.7,37.7,37.7,37.7,5000.0
2023-08-23 12:20:00,37.7,37.7,37.7,37.7,0.0,37.7,37.7,37.7,37.7,0.0
2023-08-23 12:25:00,37.74,37.74,37.74,37.74,5000.0,37.74,37.74,37.74,37.74,5000.0
2023-08-23 12:30:00,37.74,37.74,37.74,37.74,0.0,37.74,37.74,37.74,37.74,0.0
2023-08-23 12:35:00,37.74,37.74,37.73,37.73,16000.0,37.74,37.74,37.73,37.73,16000.0
2023-08-23 12:40:00,37.7,37.73,37.7,37.73,63750.0,37.7,37.73,37.7,37.73,63750.0
2023-08-23 12:45:00,37.76,37.76,37.74,37.74,10000.0,37.76,37.76,37.74,37.74,10000.0
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 12:55:00,37.77,37.77,37.77,37.77,0.0,37.77,37.77,37.77,37.77,0.0
2023-08-23 13:00:00,37.77,37.77,37.77,37.77,0.0,37.77,37.77,37.77,37.77,0.0
2023-08-23 13:05:00,37.8,37.87,37.8,37.87,78450.0,37.8,37.87,37.8,37.87,78450.0
2023-08-23 13:10:00,37.9,37.9,37.86,37.88,50000.0,37.9,37.9,37.86,37.88,50000.0
2023-08-23 13:15:00,37.88,37.92,37.88,37.92,61900.0,37.88,37.92,37.88,37.92,61900.0
2023-08-23 13:20:00,37.92,37.92,37.92,37.92,15000.0,37.92,37.92,37.92,37.92,15000.0
2023-08-23 13:25:00,37.9,37.94,37.9,37.9,35000.0,37.9,37.94,37.9,37.9,35000.0
2023-08-23 13:30:00,37.94,37.94,37.9,37.9,21100.0,37.94,37.94,37.9,37.9,21100.0
2023-08-23 13:35:00,37.87,37.88,37.87,37.88,18350.0,37.87,37.88,37.87,37.88,18350.0
2023-08-23 13:40:00,37.88,37.88,37.88,37.88,0.0,37.88,37.88,37.88,37.88,0.0
2023-08-23 13:45:00,37.9,37.9,37.9,37.9,5000.0,37.9,37.9,37.9,37.9,5000.0
2023-08-23 13:50:00,37.91,37.91,37.9,37.9,10500.0,37.91,37.91,37.9,37.9,10500.0
2023-08-23 13:55:00,37.88,37.88,37.88,37.88,5000.0,37.88,37.88,37.88,37.88,5000.0
2023-08-23 14:00:00,37.86,37.88,37.86,37.88,30000.0,37.86,37.88,37.86,37.88,30000.0
2023-08-23 14:05:00,37.88,37.88,37.86,37.86,15000.0,37.88,37.88,37.86,37.86,15000.0
2023-08-23 14:10:00,37.86,37.89,37.86,37.89,20550.0,37.86,37.89,37.86,37.89,20550.0
2023-08-23 14:15:00,37.84,37.84,37.8,37.8,25600.0,37.84,37.84,37.8,37.8,25600.0
2023-08-23 14:20:00,37.81,37.81,37.81,37.81,8750.0,37.81,37.81,37.81,37.81,8750.0
2023-08-23 14:25:00,37.84,37.84,37.84,37.84,5000.0,37.84,37.84,37.84,37.84,5000.0
2023-08-23 14:30:00,37.84,37.84,37.84,37.84,5000.0,37.84,37.84,37.84,37.84,5000.0
2023-08-23 14:35:00,37.84,37.84,37.84,37.84,0.0,37.84,37.84,37.84,37.84,0.0
2023-08-23 14:40:00,37.85,37.85,37.85,37.85,5000.0,37.85,37.85,37.85,37.85,5000.0
2023-08-23 14:45:00,37.85,37.9,37.85,37.88,30800.0,37.85,37.9,37.85,37.88,30800.0
2023-08-23 14:50:00,37.88,37.88,37.88,37.88,0.0,37.88,37.88,37.88,37.88,0.0
2023-08-23 14:55:00,37.87,37.92,37.85,37.92,34250.0,37.87,37.92,37.85,37.92,34250.0
2023-08-23 15:00:00,37.84,37.84,37.84,37.84,5000.0,37.84,37.84,37.84,37.84,5000.0
2023-08-23 15:05:00,37.87,37.9,37.86,37.87,43750.0,37.87,37.9,37.86,37.87,43750.0
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 15:15:00,37.87,37.87,37.87,37.87,0.0,37.87,37.87,37.87,37.87,0.0
2023-08-23 15:20:00,37.86,37.86,37.85,37.85,15950.0,37.86,37.86,37.85,37.85,15950.0
2023-08-23 15:25:00,37.88,37.89,37.88,37.89,15000.0,37.88,37.89,37.88,37.89,15000.0
2023-08-23 15:30:00,37.9,37.9,37.9,37.9,5000.0,37.9,37.9,37.9,37.9,5000.0
2023-08-23 15:35:00,37.88,37.88,37.87,37.88,38450.0,37.88,37.88,37.87,37.88,38450.0
2023-08-23 15:40:00,37.86,37.87,37.86,37.87,18000.0,37.86,37.87,37.86,37.87,18000.0
2023-08-23 15:45:00,37.85,37.92,37.85,37.9,57650.0,37.85,37.92,37.85,37.9,57650.0
2023-08-23 15:50:00,37.89,37.89,37.87,37.88,30000.0,37.89,37.89,37.87,37.88,30000.0
2023-08-23 15:55:00,37.86,37.93,37.84,37.91,231450.0,37.86,37.93,37.84,37.91,231450.0
2023-08-24 09:30:00,38.0,38.02,37.9,37.9,73800.0,38.0,38.02,37.9,37.9,73800.0
2023-08-24 09:35:00,37.84,37.92,37.8,37.87,80050.0,37.84,37.92,37.8,37.87,80050.0
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 09:45:00,37.86,37.86,37.86,37.86,0.0,37.86,37.86,37.86,37.86,0.0
2023-08-24 09:50:00,37.86,37.86,37.86,37.86,0.0,37.86,37.86,37.86,37.86,0.0
2023-08-24 09:55:00,38.02,38.02,37.95,38.02,15000.0,38.02,38.02,37.95,38.02,15000.0
2023-08-24 10:00:00,37.94,37.94,37.94,37.94,10000.0,37.94,37.94,37.94,37.94,10000.0
2023-08-24 10:05:00,37.84,37.84,37.84,37.84,5000.0,37.84,37.84,37.84,37.84,5000.0
2023-08-24 10:10:00,37.84,37.84,37.84,37.84,0.0,37.84,37.84,37.84,37.84,0.0
2023-08-24 10:15:00,37.86,37.89,37.86,37.89,21600.0,37.86,37.89,37.86,37.89,21600.0
2023-08-24 10:20:00,37.84,37.84,37.84,37.84,10000.0,37.84,37.84,37.84,37.84,10000.0
2023-08-24 10:25:00,37.84,37.84,37.84,37.84,54250.0,37.84,37.84,37.84,37.84,54250.0
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 10:35:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
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 10:45:00,37.83,37.83,37.83,37.83,0.0,37.83,37.83,37.83,37.83,0.0
2023-08-24 10:50:00,37.87,37.87,37.87,37.87,36100.0,37.87,37.87,37.87,37.87,36100.0
2023-08-24 10:55:00,37.87,37.87,37.8,37.8,35000.0,37.87,37.87,37.8,37.8,35000.0
2023-08-24 11:00:00,37.8,37.8,37.76,37.76,50050.0,37.8,37.8,37.76,37.76,50050.0
2023-08-24 11:05:00,37.74,37.74,37.71,37.71,59400.0,37.74,37.74,37.71,37.71,59400.0
2023-08-24 11:10:00,37.71,37.71,37.71,37.71,0.0,37.71,37.71,37.71,37.71,0.0
2023-08-24 11:15:00,37.72,37.72,37.69,37.71,30000.0,37.72,37.72,37.69,37.71,30000.0
2023-08-24 11:20:00,37.72,37.72,37.72,37.72,5900.0,37.72,37.72,37.72,37.72,5900.0
2023-08-24 11:25:00,37.68,37.68,37.62,37.64,25000.0,37.68,37.68,37.62,37.64,25000.0
2023-08-24 11:30:00,37.68,37.68,37.62,37.66,59000.0,37.68,37.68,37.62,37.66,59000.0
2023-08-24 11:35:00,37.65,37.71,37.65,37.67,25000.0,37.65,37.71,37.65,37.67,25000.0
2023-08-24 11:40:00,37.66,37.66,37.66,37.66,20000.0,37.66,37.66,37.66,37.66,20000.0
2023-08-24 11:45:00,37.62,37.62,37.5,37.57,20200.0,37.62,37.62,37.5,37.57,20200.0
2023-08-24 11:50:00,37.57,37.57,37.57,37.57,0.0,37.57,37.57,37.57,37.57,0.0
2023-08-24 11:55:00,37.53,37.53,37.53,37.53,5000.0,37.53,37.53,37.53,37.53,5000.0
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 12:05:00,37.55,37.55,37.55,37.55,0.0,37.55,37.55,37.55,37.55,0.0
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 12:15:00,37.54,37.54,37.54,37.54,0.0,37.54,37.54,37.54,37.54,0.0
2023-08-24 12:20:00,37.57,37.57,37.57,37.57,5000.0,37.57,37.57,37.57,37.57,5000.0
2023-08-24 12:25:00,37.54,37.54,37.51,37.54,46700.0,37.54,37.54,37.51,37.54,46700.0
2023-08-24 12:30:00,37.54,37.54,37.54,37.54,0.0,37.54,37.54,37.54,37.54,0.0
2023-08-24 12:35:00,37.58,37.65,37.58,37.65,55000.0,37.58,37.65,37.58,37.65,55000.0
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 12:45:00,37.65,37.65,37.65,37.65,0.0,37.65,37.65,37.65,37.65,0.0
2023-08-24 12:50:00,37.65,37.66,37.65,37.66,40300.0,37.65,37.66,37.65,37.66,40300.0
2023-08-24 12:55:00,37.57,37.57,37.49,37.5,55800.0,37.57,37.57,37.49,37.5,55800.0
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 13:05:00,37.44,37.44,37.44,37.44,0.0,37.44,37.44,37.44,37.44,0.0
2023-08-24 13:10:00,37.51,37.52,37.48,37.48,32800.0,37.51,37.52,37.48,37.48,32800.0
2023-08-24 13:15:00,37.45,37.45,37.45,37.45,5000.0,37.45,37.45,37.45,37.45,5000.0
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 13:25:00,37.44,37.44,37.44,37.44,0.0,37.44,37.44,37.44,37.44,0.0
2023-08-24 13:30:00,37.44,37.44,37.44,37.44,0.0,37.44,37.44,37.44,37.44,0.0
2023-08-24 13:35:00,37.42,37.42,37.42,37.42,5000.0,37.42,37.42,37.42,37.42,5000.0
2023-08-24 13:40:00,37.43,37.45,37.41,37.41,35000.0,37.43,37.45,37.41,37.41,35000.0
2023-08-24 13:45:00,37.41,37.45,37.41,37.42,40000.0,37.41,37.45,37.41,37.42,40000.0
2023-08-24 13:50:00,37.42,37.44,37.41,37.44,15000.0,37.42,37.44,37.41,37.44,15000.0
2023-08-24 13:55:00,37.43,37.46,37.43,37.46,15400.0,37.43,37.46,37.43,37.46,15400.0
2023-08-24 14:00:00,37.45,37.55,37.45,37.5,30000.0,37.45,37.55,37.45,37.5,30000.0
2023-08-24 14:05:00,37.53,37.53,37.47,37.5,25000.0,37.53,37.53,37.47,37.5,25000.0
2023-08-24 14:10:00,37.5,37.53,37.49,37.5,30000.0,37.5,37.53,37.49,37.5,30000.0
2023-08-24 14:15:00,37.53,37.53,37.49,37.49,12950.0,37.53,37.53,37.49,37.49,12950.0
2023-08-24 14:20:00,37.49,37.49,37.49,37.49,0.0,37.49,37.49,37.49,37.49,0.0
2023-08-24 14:25:00,37.46,37.46,37.46,37.46,5000.0,37.46,37.46,37.46,37.46,5000.0
2023-08-24 14:30:00,37.46,37.46,37.46,37.46,0.0,37.46,37.46,37.46,37.46,0.0
2023-08-24 14:35:00,37.44,37.44,37.43,37.44,49700.0,37.44,37.44,37.43,37.44,49700.0
2023-08-24 14:40:00,37.44,37.44,37.44,37.44,5000.0,37.44,37.44,37.44,37.44,5000.0
2023-08-24 14:45:00,37.46,37.47,37.46,37.47,10000.0,37.46,37.47,37.46,37.47,10000.0
2023-08-24 14:50:00,37.47,37.47,37.47,37.47,0.0,37.47,37.47,37.47,37.47,0.0
2023-08-24 14:55:00,37.48,37.53,37.48,37.53,10000.0,37.48,37.53,37.48,37.53,10000.0
2023-08-24 15:00:00,37.51,37.51,37.51,37.51,5000.0,37.51,37.51,37.51,37.51,5000.0
2023-08-24 15:05:00,37.53,37.53,37.47,37.47,10000.0,37.53,37.53,37.47,37.47,10000.0
2023-08-24 15:10:00,37.51,37.51,37.49,37.49,10000.0,37.51,37.51,37.49,37.49,10000.0
2023-08-24 15:15:00,37.5,37.53,37.5,37.53,32250.0,37.5,37.53,37.5,37.53,32250.0
2023-08-24 15:20:00,37.53,37.55,37.52,37.52,20000.0,37.53,37.55,37.52,37.52,20000.0
2023-08-24 15:25:00,37.54,37.54,37.53,37.53,20000.0,37.54,37.54,37.53,37.53,20000.0
2023-08-24 15:30:00,37.54,37.55,37.52,37.54,47850.0,37.54,37.55,37.52,37.54,47850.0
2023-08-24 15:35:00,37.51,37.51,37.43,37.45,30150.0,37.51,37.51,37.43,37.45,30150.0
2023-08-24 15:40:00,37.42,37.42,37.42,37.42,10000.0,37.42,37.42,37.42,37.42,10000.0
2023-08-24 15:45:00,37.42,37.43,37.41,37.43,65000.0,37.42,37.43,37.41,37.43,65000.0
2023-08-24 15:50:00,37.45,37.5,37.45,37.46,67600.0,37.45,37.5,37.45,37.46,67600.0
2023-08-24 15:55:00,37.47,37.51,37.41,37.45,248350.0,37.47,37.51,37.41,37.45,248350.0
2023-08-25 09:30:00,37.44,37.65,37.44,37.64,80800.0,37.44,37.65,37.44,37.64,80800.0
2023-08-25 09:35:00,37.67,37.71,37.59,37.71,26650.0,37.67,37.71,37.59,37.71,26650.0
2023-08-25 09:40:00,37.65,37.65,37.55,37.55,24950.0,37.65,37.65,37.55,37.55,24950.0
2023-08-25 09:45:00,37.58,37.61,37.58,37.61,25000.0,37.58,37.61,37.58,37.61,25000.0
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 09:55:00,37.54,37.54,37.54,37.54,0.0,37.54,37.54,37.54,37.54,0.0
2023-08-25 10:00:00,37.45,37.45,37.45,37.45,5000.0,37.45,37.45,37.45,37.45,5000.0
2023-08-25 10:05:00,37.48,37.48,37.44,37.44,15000.0,37.48,37.48,37.44,37.44,15000.0
2023-08-25 10:10:00,37.49,37.56,37.49,37.56,10000.0,37.49,37.56,37.49,37.56,10000.0
2023-08-25 10:15:00,37.71,37.72,37.64,37.67,57000.0,37.71,37.72,37.64,37.67,57000.0
2023-08-25 10:20:00,37.5,37.57,37.5,37.54,40000.0,37.5,37.57,37.5,37.54,40000.0
2023-08-25 10:25:00,37.46,37.46,37.41,37.41,35000.0,37.46,37.46,37.41,37.41,35000.0
2023-08-25 10:30:00,37.46,37.48,37.46,37.48,35000.0,37.46,37.48,37.46,37.48,35000.0
2023-08-25 10:35:00,37.46,37.46,37.46,37.46,10000.0,37.46,37.46,37.46,37.46,10000.0
2023-08-25 10:40:00,37.47,37.51,37.37,37.37,25050.0,37.47,37.51,37.37,37.37,25050.0
2023-08-25 10:45:00,37.4,37.4,37.32,37.32,22600.0,37.4,37.4,37.32,37.32,22600.0
2023-08-25 10:50:00,37.36,37.4,37.36,37.4,20000.0,37.36,37.4,37.36,37.4,20000.0
2023-08-25 10:55:00,37.37,37.43,37.37,37.43,10000.0,37.37,37.43,37.37,37.43,10000.0
2023-08-25 11:00:00,37.38,37.38,37.36,37.36,10600.0,37.38,37.38,37.36,37.36,10600.0
2023-08-25 11:05:00,37.39,37.43,37.38,37.38,20000.0,37.39,37.43,37.38,37.38,20000.0
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 11:15:00,37.44,37.44,37.44,37.44,0.0,37.44,37.44,37.44,37.44,0.0
2023-08-25 11:20:00,37.39,37.39,37.39,37.39,12500.0,37.39,37.39,37.39,37.39,12500.0
2023-08-25 11:25:00,37.42,37.47,37.41,37.47,25000.0,37.42,37.47,37.41,37.47,25000.0
2023-08-25 11:30:00,37.47,37.47,37.47,37.47,5900.0,37.47,37.47,37.47,37.47,5900.0
2023-08-25 11:35:00,37.57,37.65,37.54,37.65,555450.0,37.57,37.65,37.54,37.65,555450.0
2023-08-25 11:40:00,37.59,37.6,37.52,37.52,127800.0,37.59,37.6,37.52,37.52,127800.0
2023-08-25 11:45:00,37.52,37.52,37.52,37.52,24400.0,37.52,37.52,37.52,37.52,24400.0
2023-08-25 11:50:00,37.51,37.51,37.51,37.51,5000.0,37.51,37.51,37.51,37.51,5000.0
2023-08-25 11:55:00,37.48,37.48,37.47,37.47,10000.0,37.48,37.48,37.47,37.47,10000.0
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 12:05:00,37.49,37.49,37.49,37.49,0.0,37.49,37.49,37.49,37.49,0.0
2023-08-25 12:10:00,37.54,37.54,37.52,37.52,10000.0,37.54,37.54,37.52,37.52,10000.0
2023-08-25 12:15:00,37.52,37.58,37.5,37.52,183150.0,37.52,37.58,37.5,37.52,183150.0
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 12:25:00,37.56,37.56,37.56,37.56,0.0,37.56,37.56,37.56,37.56,0.0
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 12:35:00,37.63,37.63,37.63,37.63,0.0,37.63,37.63,37.63,37.63,0.0
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 12:45:00,37.64,37.64,37.64,37.64,0.0,37.64,37.64,37.64,37.64,0.0
2023-08-25 12:50:00,37.62,37.62,37.58,37.58,45450.0,37.62,37.62,37.58,37.58,45450.0
2023-08-25 12:55:00,37.56,37.56,37.51,37.51,10100.0,37.56,37.56,37.51,37.51,10100.0
2023-08-25 13:00:00,37.51,37.51,37.51,37.51,10000.0,37.51,37.51,37.51,37.51,10000.0
2023-08-25 13:05:00,37.51,37.51,37.51,37.51,5000.0,37.51,37.51,37.51,37.51,5000.0
2023-08-25 13:10:00,37.51,37.51,37.51,37.51,0.0,37.51,37.51,37.51,37.51,0.0
2023-08-25 13:15:00,37.51,37.54,37.48,37.51,75150.0,37.51,37.54,37.48,37.51,75150.0
2023-08-25 13:20:00,37.53,37.53,37.47,37.47,18200.0,37.53,37.53,37.47,37.47,18200.0
2023-08-25 13:25:00,37.47,37.47,37.44,37.44,15050.0,37.47,37.47,37.44,37.44,15050.0
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 13:35:00,37.44,37.44,37.44,37.44,0.0,37.44,37.44,37.44,37.44,0.0
2023-08-25 13:40:00,37.44,37.44,37.44,37.44,0.0,37.44,37.44,37.44,37.44,0.0
2023-08-25 13:45:00,37.43,37.43,37.43,37.43,5000.0,37.43,37.43,37.43,37.43,5000.0
2023-08-25 13:50:00,37.43,37.43,37.43,37.43,0.0,37.43,37.43,37.43,37.43,0.0
2023-08-25 13:55:00,37.46,37.51,37.46,37.51,20100.0,37.46,37.51,37.46,37.51,20100.0
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 14:05:00,37.51,37.51,37.51,37.51,0.0,37.51,37.51,37.51,37.51,0.0
2023-08-25 14:10:00,37.51,37.54,37.51,37.54,20000.0,37.51,37.54,37.51,37.54,20000.0
2023-08-25 14:15:00,37.54,37.54,37.51,37.52,45600.0,37.54,37.54,37.51,37.52,45600.0
2023-08-25 14:20:00,37.56,37.58,37.54,37.58,25100.0,37.56,37.58,37.54,37.58,25100.0
2023-08-25 14:25:00,37.58,37.58,37.58,37.58,5000.0,37.58,37.58,37.58,37.58,5000.0
2023-08-25 14:30:00,37.58,37.59,37.58,37.59,10000.0,37.58,37.59,37.58,37.59,10000.0
2023-08-25 14:35:00,37.57,37.57,37.56,37.56,32500.0,37.57,37.57,37.56,37.56,32500.0
2023-08-25 14:40:00,37.55,37.55,37.55,37.55,15000.0,37.55,37.55,37.55,37.55,15000.0
2023-08-25 14:45:00,37.55,37.57,37.54,37.55,25000.0,37.55,37.57,37.54,37.55,25000.0
2023-08-25 14:50:00,37.61,37.61,37.61,37.61,5000.0,37.61,37.61,37.61,37.61,5000.0
2023-08-25 14:55:00,37.63,37.63,37.63,37.63,5000.0,37.63,37.63,37.63,37.63,5000.0
2023-08-25 15:00:00,37.65,37.65,37.65,37.65,10000.0,37.65,37.65,37.65,37.65,10000.0
2023-08-25 15:05:00,37.64,37.64,37.61,37.61,38200.0,37.64,37.64,37.61,37.61,38200.0
2023-08-25 15:10:00,37.62,37.64,37.62,37.64,15000.0,37.62,37.64,37.62,37.64,15000.0
2023-08-25 15:15:00,37.64,37.64,37.62,37.62,50000.0,37.64,37.64,37.62,37.62,50000.0
2023-08-25 15:20:00,37.63,37.66,37.62,37.66,55000.0,37.63,37.66,37.62,37.66,55000.0
2023-08-25 15:25:00,37.66,37.66,37.62,37.63,25000.0,37.66,37.66,37.62,37.63,25000.0
2023-08-25 15:30:00,37.6,37.62,37.59,37.62,38750.0,37.6,37.62,37.59,37.62,38750.0
2023-08-25 15:35:00,37.59,37.6,37.58,37.58,20000.0,37.59,37.6,37.58,37.58,20000.0
2023-08-25 15:40:00,37.58,37.6,37.58,37.58,15000.0,37.58,37.6,37.58,37.58,15000.0
2023-08-25 15:45:00,37.6,37.6,37.56,37.56,20000.0,37.6,37.6,37.56,37.56,20000.0
2023-08-25 15:50:00,37.57,37.6,37.55,37.55,179500.0,37.57,37.6,37.55,37.55,179500.0
2023-08-25 15:55:00,37.56,37.6,37.53,37.54,516450.0,37.56,37.6,37.53,37.54,516450.0
2023-08-28 09:30:00,37.71,37.71,37.7,37.7,102700.0,37.71,37.71,37.7,37.7,102700.0
2023-08-28 09:35:00,37.68,37.69,37.6,37.69,45000.0,37.68,37.69,37.6,37.69,45000.0
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 09:45:00,37.66,37.66,37.66,37.66,0.0,37.66,37.66,37.66,37.66,0.0
2023-08-28 09:50:00,37.65,37.65,37.57,37.59,25000.0,37.65,37.65,37.57,37.59,25000.0
2023-08-28 09:55:00,37.66,37.66,37.66,37.66,5000.0,37.66,37.66,37.66,37.66,5000.0
2023-08-28 10:00:00,37.59,37.67,37.59,37.67,25600.0,37.59,37.67,37.59,37.67,25600.0
2023-08-28 10:05:00,37.68,37.75,37.67,37.67,41850.0,37.68,37.75,37.67,37.67,41850.0
2023-08-28 10:10:00,37.64,37.64,37.64,37.64,10300.0,37.64,37.64,37.64,37.64,10300.0
2023-08-28 10:15:00,37.62,37.7,37.62,37.62,70000.0,37.62,37.7,37.62,37.62,70000.0
2023-08-28 10:20:00,37.62,37.62,37.62,37.62,0.0,37.62,37.62,37.62,37.62,0.0
2023-08-28 10:25:00,37.65,37.65,37.65,37.65,5000.0,37.65,37.65,37.65,37.65,5000.0
2023-08-28 10:30:00,37.69,37.69,37.65,37.69,31950.0,37.69,37.69,37.65,37.69,31950.0
2023-08-28 10:35:00,37.66,37.66,37.62,37.62,15000.0,37.66,37.66,37.62,37.62,15000.0
2023-08-28 10:40:00,37.65,37.65,37.65,37.65,5000.0,37.65,37.65,37.65,37.65,5000.0
2023-08-28 10:45:00,37.64,37.65,37.64,37.65,20000.0,37.64,37.65,37.64,37.65,20000.0
2023-08-28 10:50:00,37.63,37.64,37.58,37.58,383250.0,37.63,37.64,37.58,37.58,383250.0
2023-08-28 10:55:00,37.58,37.58,37.55,37.55,10000.0,37.58,37.58,37.55,37.55,10000.0
2023-08-28 11:00:00,37.59,37.59,37.59,37.59,15000.0,37.59,37.59,37.59,37.59,15000.0
2023-08-28 11:05:00,37.6,37.6,37.6,37.6,5000.0,37.6,37.6,37.6,37.6,5000.0
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 11:15:00,37.6,37.6,37.6,37.6,0.0,37.6,37.6,37.6,37.6,0.0
2023-08-28 11:20:00,37.65,37.65,37.65,37.65,5000.0,37.65,37.65,37.65,37.65,5000.0
2023-08-28 11:25:00,37.61,37.69,37.61,37.63,121400.0,37.61,37.69,37.61,37.63,121400.0
2023-08-28 11:30:00,37.64,37.69,37.64,37.69,28000.0,37.64,37.69,37.64,37.69,28000.0
2023-08-28 11:35:00,37.69,37.69,37.69,37.69,37500.0,37.69,37.69,37.69,37.69,37500.0
2023-08-28 11:40:00,37.7,37.7,37.69,37.69,10000.0,37.7,37.7,37.69,37.69,10000.0
2023-08-28 11:45:00,37.6,37.6,37.6,37.6,5000.0,37.6,37.6,37.6,37.6,5000.0
2023-08-28 11:50:00,37.67,37.68,37.67,37.68,12500.0,37.67,37.68,37.67,37.68,12500.0
2023-08-28 11:55:00,37.61,37.61,37.61,37.61,15550.0,37.61,37.61,37.61,37.61,15550.0
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 12:05:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
2023-08-28 12:10:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
2023-08-28 12:15:00,37.69,37.69,37.64,37.64,38250.0,37.69,37.69,37.64,37.64,38250.0
2023-08-28 12:20:00,37.62,37.63,37.62,37.63,10000.0,37.62,37.63,37.62,37.63,10000.0
2023-08-28 12:25:00,37.62,37.62,37.62,37.62,5000.0,37.62,37.62,37.62,37.62,5000.0
2023-08-28 12:30:00,37.6,37.6,37.6,37.6,5350.0,37.6,37.6,37.6,37.6,5350.0
2023-08-28 12:35:00,37.66,37.66,37.66,37.66,5000.0,37.66,37.66,37.66,37.66,5000.0
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 12:45:00,37.66,37.66,37.66,37.66,0.0,37.66,37.66,37.66,37.66,0.0
2023-08-28 12:50:00,37.66,37.66,37.63,37.63,75000.0,37.66,37.66,37.63,37.63,75000.0
2023-08-28 12:55:00,37.67,37.67,37.67,37.67,5000.0,37.67,37.67,37.67,37.67,5000.0
2023-08-28 13:00:00,37.72,37.8,37.72,37.8,30750.0,37.72,37.8,37.72,37.8,30750.0
2023-08-28 13:05:00,37.8,37.84,37.8,37.84,17600.0,37.8,37.84,37.8,37.84,17600.0
2023-08-28 13:10:00,37.78,37.78,37.76,37.76,20000.0,37.78,37.78,37.76,37.76,20000.0
2023-08-28 13:15:00,37.73,37.76,37.73,37.76,17500.0,37.73,37.76,37.73,37.76,17500.0
2023-08-28 13:20:00,37.78,37.78,37.78,37.78,10000.0,37.78,37.78,37.78,37.78,10000.0
2023-08-28 13:25:00,37.79,37.79,37.79,37.79,5000.0,37.79,37.79,37.79,37.79,5000.0
2023-08-28 13:30:00,37.82,37.84,37.79,37.79,40000.0,37.82,37.84,37.79,37.79,40000.0
2023-08-28 13:35:00,37.84,37.84,37.79,37.79,33900.0,37.84,37.84,37.79,37.79,33900.0
2023-08-28 13:40:00,37.79,37.79,37.79,37.79,0.0,37.79,37.79,37.79,37.79,0.0
2023-08-28 13:45:00,37.8,37.8,37.75,37.75,30000.0,37.8,37.8,37.75,37.75,30000.0
2023-08-28 13:50:00,37.75,37.75,37.75,37.75,0.0,37.75,37.75,37.75,37.75,0.0
2023-08-28 13:55:00,37.72,37.72,37.72,37.72,5000.0,37.72,37.72,37.72,37.72,5000.0
2023-08-28 14:00:00,37.72,37.72,37.72,37.72,0.0,37.72,37.72,37.72,37.72,0.0
2023-08-28 14:05:00,37.75,37.8,37.75,37.8,20000.0,37.75,37.8,37.75,37.8,20000.0
2023-08-28 14:10:00,37.8,37.8,37.8,37.8,5000.0,37.8,37.8,37.8,37.8,5000.0
2023-08-28 14:15:00,37.8,37.8,37.78,37.8,42850.0,37.8,37.8,37.78,37.8,42850.0
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 14:25:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2023-08-28 14:30:00,37.79,37.82,37.79,37.82,20000.0,37.79,37.82,37.79,37.82,20000.0
2023-08-28 14:35:00,37.82,37.82,37.81,37.82,15000.0,37.82,37.82,37.81,37.82,15000.0
2023-08-28 14:40:00,37.85,37.85,37.85,37.85,10000.0,37.85,37.85,37.85,37.85,10000.0
2023-08-28 14:45:00,37.88,37.88,37.88,37.88,5000.0,37.88,37.88,37.88,37.88,5000.0
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 14:55:00,37.89,37.89,37.89,37.89,0.0,37.89,37.89,37.89,37.89,0.0
2023-08-28 15:00:00,37.85,37.88,37.82,37.83,123800.0,37.85,37.88,37.82,37.83,123800.0
2023-08-28 15:05:00,37.89,37.89,37.87,37.87,10150.0,37.89,37.89,37.87,37.87,10150.0
2023-08-28 15:10:00,37.9,37.9,37.9,37.9,5000.0,37.9,37.9,37.9,37.9,5000.0
2023-08-28 15:15:00,37.85,37.87,37.85,37.86,15000.0,37.85,37.87,37.85,37.86,15000.0
2023-08-28 15:20:00,37.86,37.87,37.86,37.87,12650.0,37.86,37.87,37.86,37.87,12650.0
2023-08-28 15:25:00,37.88,37.91,37.88,37.91,36900.0,37.88,37.91,37.88,37.91,36900.0
2023-08-28 15:30:00,37.92,37.92,37.9,37.92,41100.0,37.92,37.92,37.9,37.92,41100.0
2023-08-28 15:35:00,37.9,37.9,37.88,37.89,49450.0,37.9,37.9,37.88,37.89,49450.0
2023-08-28 15:40:00,37.89,37.95,37.89,37.95,25450.0,37.89,37.95,37.89,37.95,25450.0
2023-08-28 15:45:00,37.95,38.0,37.94,37.99,175850.0,37.95,38.0,37.94,37.99,175850.0
2023-08-28 15:50:00,37.98,37.99,37.95,37.98,122000.0,37.98,37.99,37.95,37.98,122000.0
2023-08-28 15:55:00,37.98,38.04,37.97,38.02,428200.0,37.98,38.04,37.97,38.02,428200.0
2023-08-29 09:30:00,37.98,38.07,37.98,38.02,124700.0,37.98,38.07,37.98,38.02,124700.0
2023-08-29 09:35:00,38.03,38.03,38.03,38.03,5000.0,38.03,38.03,38.03,38.03,5000.0
2023-08-29 09:40:00,37.97,38.07,37.97,38.05,40000.0,37.97,38.07,37.97,38.05,40000.0
2023-08-29 09:45:00,38.03,38.08,38.03,38.06,15000.0,38.03,38.08,38.03,38.06,15000.0
2023-08-29 09:50:00,38.05,38.1,38.05,38.1,30000.0,38.05,38.1,38.05,38.1,30000.0
2023-08-29 09:55:00,38.01,38.01,38.01,38.01,10000.0,38.01,38.01,38.01,38.01,10000.0
2023-08-29 10:00:00,38.02,38.13,38.02,38.11,77200.0,38.02,38.13,38.02,38.11,77200.0
2023-08-29 10:05:00,38.15,38.15,38.02,38.02,35000.0,38.15,38.15,38.02,38.02,35000.0
2023-08-29 10:10:00,37.95,38.02,37.94,38.01,45950.0,37.95,38.02,37.94,38.01,45950.0
2023-08-29 10:15:00,37.94,37.95,37.92,37.92,38750.0,37.94,37.95,37.92,37.92,38750.0
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 10:25:00,38.03,38.03,38.03,38.03,0.0,38.03,38.03,38.03,38.03,0.0
2023-08-29 10:30:00,37.96,37.98,37.96,37.98,10000.0,37.96,37.98,37.96,37.98,10000.0
2023-08-29 10:35:00,38.0,38.0,37.93,37.93,30100.0,38.0,38.0,37.93,37.93,30100.0
2023-08-29 10:40:00,37.93,37.93,37.93,37.93,0.0,37.93,37.93,37.93,37.93,0.0
2023-08-29 10:45:00,37.91,37.91,37.86,37.86,24750.0,37.91,37.91,37.86,37.86,24750.0
2023-08-29 10:50:00,37.9,37.92,37.9,37.92,15000.0,37.9,37.92,37.9,37.92,15000.0
2023-08-29 10:55:00,37.92,37.92,37.86,37.86,28600.0,37.92,37.92,37.86,37.86,28600.0
2023-08-29 11:00:00,37.86,37.86,37.86,37.86,0.0,37.86,37.86,37.86,37.86,0.0
2023-08-29 11:05:00,37.88,37.88,37.85,37.88,22900.0,37.88,37.88,37.85,37.88,22900.0
2023-08-29 11:10:00,37.88,37.88,37.88,37.88,0.0,37.88,37.88,37.88,37.88,0.0
2023-08-29 11:15:00,37.9,37.9,37.9,37.9,6850.0,37.9,37.9,37.9,37.9,6850.0
2023-08-29 11:20:00,37.9,37.9,37.9,37.9,0.0,37.9,37.9,37.9,37.9,0.0
2023-08-29 11:25:00,37.85,37.85,37.84,37.84,14750.0,37.85,37.85,37.84,37.84,14750.0
2023-08-29 11:30:00,37.86,37.93,37.86,37.93,15000.0,37.86,37.93,37.86,37.93,15000.0
2023-08-29 11:35:00,37.91,37.98,37.91,37.96,31150.0,37.91,37.98,37.91,37.96,31150.0
2023-08-29 11:40:00,37.96,37.96,37.96,37.96,0.0,37.96,37.96,37.96,37.96,0.0
2023-08-29 11:45:00,38.0,38.0,37.99,37.99,10000.0,38.0,38.0,37.99,37.99,10000.0
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 11:55:00,38.05,38.05,38.05,38.05,0.0,38.05,38.05,38.05,38.05,0.0
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 12:05:00,38.04,38.04,38.04,38.04,0.0,38.04,38.04,38.04,38.04,0.0
2023-08-29 12:10:00,38.03,38.03,38.03,38.03,5000.0,38.03,38.03,38.03,38.03,5000.0
2023-08-29 12:15:00,38.03,38.05,38.03,38.05,20000.0,38.03,38.05,38.03,38.05,20000.0
2023-08-29 12:20:00,38.1,38.1,38.1,38.1,10000.0,38.1,38.1,38.1,38.1,10000.0
2023-08-29 12:25:00,38.13,38.13,38.13,38.13,5000.0,38.13,38.13,38.13,38.13,5000.0
2023-08-29 12:30:00,38.09,38.09,38.08,38.08,29850.0,38.09,38.09,38.08,38.08,29850.0
2023-08-29 12:35:00,38.09,38.09,38.09,38.09,15000.0,38.09,38.09,38.09,38.09,15000.0
2023-08-29 12:40:00,38.07,38.07,38.07,38.07,5000.0,38.07,38.07,38.07,38.07,5000.0
2023-08-29 12:45:00,38.07,38.07,38.05,38.05,22500.0,38.07,38.07,38.05,38.05,22500.0
2023-08-29 12:50:00,38.05,38.05,38.05,38.05,0.0,38.05,38.05,38.05,38.05,0.0
2023-08-29 12:55:00,38.07,38.11,38.07,38.11,24500.0,38.07,38.11,38.07,38.11,24500.0
2023-08-29 13:00:00,38.11,38.11,38.1,38.1,10600.0,38.11,38.11,38.1,38.1,10600.0
2023-08-29 13:05:00,38.11,38.11,38.09,38.11,50000.0,38.11,38.11,38.09,38.11,50000.0
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 13:15:00,38.11,38.11,38.11,38.11,0.0,38.11,38.11,38.11,38.11,0.0
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 13:25:00,38.12,38.12,38.12,38.12,0.0,38.12,38.12,38.12,38.12,0.0
2023-08-29 13:30:00,38.09,38.09,38.09,38.09,5000.0,38.09,38.09,38.09,38.09,5000.0
2023-08-29 13:35:00,38.07,38.07,38.07,38.07,5450.0,38.07,38.07,38.07,38.07,5450.0
2023-08-29 13:40:00,38.07,38.08,38.06,38.08,22500.0,38.07,38.08,38.06,38.08,22500.0
2023-08-29 13:45:00,38.1,38.1,38.1,38.1,5000.0,38.1,38.1,38.1,38.1,5000.0
2023-08-29 13:50:00,38.06,38.09,38.03,38.04,43950.0,38.06,38.09,38.03,38.04,43950.0
2023-08-29 13:55:00,38.05,38.1,38.03,38.03,19050.0,38.05,38.1,38.03,38.03,19050.0
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 14:05:00,38.09,38.09,38.09,38.09,0.0,38.09,38.09,38.09,38.09,0.0
2023-08-29 14:10:00,38.12,38.12,38.12,38.12,24000.0,38.12,38.12,38.12,38.12,24000.0
2023-08-29 14:15:00,38.1,38.1,38.1,38.1,5000.0,38.1,38.1,38.1,38.1,5000.0
2023-08-29 14:20:00,38.12,38.12,38.08,38.08,15000.0,38.12,38.12,38.08,38.08,15000.0
2023-08-29 14:25:00,38.07,38.08,38.07,38.07,15000.0,38.07,38.08,38.07,38.07,15000.0
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 14:35:00,38.07,38.07,38.07,38.07,0.0,38.07,38.07,38.07,38.07,0.0
2023-08-29 14:40:00,38.07,38.16,38.07,38.16,50000.0,38.07,38.16,38.07,38.16,50000.0
2023-08-29 14:45:00,38.15,38.15,38.15,38.15,5000.0,38.15,38.15,38.15,38.15,5000.0
2023-08-29 14:50:00,38.15,38.15,38.15,38.15,0.0,38.15,38.15,38.15,38.15,0.0
2023-08-29 14:55:00,38.09,38.12,38.09,38.12,12500.0,38.09,38.12,38.09,38.12,12500.0
2023-08-29 15:00:00,38.09,38.11,38.09,38.11,11550.0,38.09,38.11,38.09,38.11,11550.0
2023-08-29 15:05:00,38.13,38.16,38.13,38.15,47250.0,38.13,38.16,38.13,38.15,47250.0
2023-08-29 15:10:00,38.15,38.15,38.15,38.15,5000.0,38.15,38.15,38.15,38.15,5000.0
2023-08-29 15:15:00,38.18,38.18,38.18,38.18,25000.0,38.18,38.18,38.18,38.18,25000.0
2023-08-29 15:20:00,38.2,38.23,38.2,38.23,47400.0,38.2,38.23,38.2,38.23,47400.0
2023-08-29 15:25:00,38.2,38.2,38.2,38.2,5000.0,38.2,38.2,38.2,38.2,5000.0
2023-08-29 15:30:00,38.19,38.19,38.15,38.15,47200.0,38.19,38.19,38.15,38.15,47200.0
2023-08-29 15:35:00,38.12,38.12,38.12,38.12,10000.0,38.12,38.12,38.12,38.12,10000.0
2023-08-29 15:40:00,38.1,38.1,38.1,38.1,20150.0,38.1,38.1,38.1,38.1,20150.0
2023-08-29 15:45:00,38.12,38.12,38.06,38.09,75150.0,38.12,38.12,38.06,38.09,75150.0
2023-08-29 15:50:00,38.07,38.08,38.07,38.08,10000.0,38.07,38.08,38.07,38.08,10000.0
2023-08-29 15:55:00,38.08,38.1,38.04,38.1,159800.0,38.08,38.1,38.04,38.1,159800.0
2023-08-30 09:30:00,38.2,38.31,38.07,38.27,83550.0,38.2,38.31,38.07,38.27,83550.0
2023-08-30 09:35:00,38.3,38.3,38.2,38.24,30000.0,38.3,38.3,38.2,38.24,30000.0
2023-08-30 09:40:00,38.24,38.24,38.24,38.24,0.0,38.24,38.24,38.24,38.24,0.0
2023-08-30 09:45:00,38.26,38.32,38.26,38.32,60000.0,38.26,38.32,38.26,38.32,60000.0
2023-08-30 09:50:00,38.3,38.44,38.3,38.36,163600.0,38.3,38.44,38.3,38.36,163600.0
2023-08-30 09:55:00,38.39,38.39,38.39,38.39,10000.0,38.39,38.39,38.39,38.39,10000.0
2023-08-30 10:00:00,38.44,38.5,38.44,38.5,137650.0,38.44,38.5,38.44,38.5,137650.0
2023-08-30 10:05:00,38.46,38.5,38.46,38.5,25000.0,38.46,38.5,38.46,38.5,25000.0
2023-08-30 10:10:00,38.48,38.54,38.45,38.45,60000.0,38.48,38.54,38.45,38.45,60000.0
2023-08-30 10:15:00,38.49,38.49,38.38,38.4,148750.0,38.49,38.49,38.38,38.4,148750.0
2023-08-30 10:20:00,38.4,38.42,38.36,38.38,100850.0,38.4,38.42,38.36,38.38,100850.0
2023-08-30 10:25:00,38.36,38.38,38.27,38.34,45100.0,38.36,38.38,38.27,38.34,45100.0
2023-08-30 10:30:00,38.38,38.38,38.38,38.38,5050.0,38.38,38.38,38.38,38.38,5050.0
2023-08-30 10:35:00,38.45,38.53,38.45,38.53,41600.0,38.45,38.53,38.45,38.53,41600.0
2023-08-30 10:40:00,38.48,38.54,38.48,38.54,39500.0,38.48,38.54,38.48,38.54,39500.0
2023-08-30 10:45:00,38.54,38.59,38.54,38.56,134500.0,38.54,38.59,38.54,38.56,134500.0
2023-08-30 10:50:00,38.55,38.57,38.5,38.53,53500.0,38.55,38.57,38.5,38.53,53500.0
2023-08-30 10:55:00,38.65,38.65,38.63,38.63,10000.0,38.65,38.65,38.63,38.63,10000.0
2023-08-30 11:00:00,38.57,38.58,38.53,38.57,75700.0,38.57,38.58,38.53,38.57,75700.0
2023-08-30 11:05:00,38.57,38.57,38.57,38.57,5000.0,38.57,38.57,38.57,38.57,5000.0
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 11:15:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2023-08-30 11:20:00,38.62,38.62,38.56,38.56,10000.0,38.62,38.62,38.56,38.56,10000.0
2023-08-30 11:25:00,38.57,38.58,38.5,38.5,79350.0,38.57,38.58,38.5,38.5,79350.0
2023-08-30 11:30:00,38.59,38.6,38.59,38.6,17150.0,38.59,38.6,38.59,38.6,17150.0
2023-08-30 11:35:00,38.63,38.64,38.59,38.64,25000.0,38.63,38.64,38.59,38.64,25000.0
2023-08-30 11:40:00,38.6,38.63,38.6,38.63,10000.0,38.6,38.63,38.6,38.63,10000.0
2023-08-30 11:45:00,38.64,38.65,38.64,38.65,20000.0,38.64,38.65,38.64,38.65,20000.0
2023-08-30 11:50:00,38.65,38.68,38.64,38.64,50000.0,38.65,38.68,38.64,38.64,50000.0
2023-08-30 11:55:00,38.65,38.66,38.63,38.66,55000.0,38.65,38.66,38.63,38.66,55000.0
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 12:05:00,38.64,38.64,38.64,38.64,0.0,38.64,38.64,38.64,38.64,0.0
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 12:15:00,38.63,38.63,38.63,38.63,0.0,38.63,38.63,38.63,38.63,0.0
2023-08-30 12:20:00,38.63,38.63,38.63,38.63,10000.0,38.63,38.63,38.63,38.63,10000.0
2023-08-30 12:25:00,38.65,38.65,38.65,38.65,5000.0,38.65,38.65,38.65,38.65,5000.0
2023-08-30 12:30:00,38.64,38.64,38.61,38.62,25000.0,38.64,38.64,38.61,38.62,25000.0
2023-08-30 12:35:00,38.62,38.64,38.61,38.61,39500.0,38.62,38.64,38.61,38.61,39500.0
2023-08-30 12:40:00,38.61,38.61,38.61,38.61,10000.0,38.61,38.61,38.61,38.61,10000.0
2023-08-30 12:45:00,38.64,38.64,38.64,38.64,10000.0,38.64,38.64,38.64,38.64,10000.0
2023-08-30 12:50:00,38.59,38.61,38.59,38.61,15150.0,38.59,38.61,38.59,38.61,15150.0
2023-08-30 12:55:00,38.64,38.72,38.64,38.71,62300.0,38.64,38.72,38.64,38.71,62300.0
2023-08-30 13:00:00,38.71,38.71,38.68,38.7,35000.0,38.71,38.71,38.68,38.7,35000.0
2023-08-30 13:05:00,38.7,38.73,38.7,38.72,32500.0,38.7,38.73,38.7,38.72,32500.0
2023-08-30 13:10:00,38.72,38.74,38.72,38.74,10000.0,38.72,38.74,38.72,38.74,10000.0
2023-08-30 13:15:00,38.73,38.76,38.73,38.73,187350.0,38.73,38.76,38.73,38.73,187350.0
2023-08-30 13:20:00,38.73,38.73,38.68,38.69,57500.0,38.73,38.73,38.68,38.69,57500.0
2023-08-30 13:25:00,38.69,38.72,38.68,38.72,55000.0,38.69,38.72,38.68,38.72,55000.0
2023-08-30 13:30:00,38.71,38.74,38.71,38.74,25000.0,38.71,38.74,38.71,38.74,25000.0
2023-08-30 13:35:00,38.76,38.76,38.72,38.76,25000.0,38.76,38.76,38.72,38.76,25000.0
2023-08-30 13:40:00,38.76,38.84,38.76,38.84,105000.0,38.76,38.84,38.76,38.84,105000.0
2023-08-30 13:45:00,38.85,38.85,38.8,38.8,40000.0,38.85,38.85,38.8,38.8,40000.0
2023-08-30 13:50:00,38.71,38.74,38.71,38.74,20200.0,38.71,38.74,38.71,38.74,20200.0
2023-08-30 13:55:00,38.73,38.73,38.71,38.71,24700.0,38.73,38.73,38.71,38.71,24700.0
2023-08-30 14:00:00,38.7,38.72,38.7,38.72,15500.0,38.7,38.72,38.7,38.72,15500.0
2023-08-30 14:05:00,38.7,38.73,38.7,38.73,10000.0,38.7,38.73,38.7,38.73,10000.0
2023-08-30 14:10:00,38.7,38.76,38.7,38.76,97750.0,38.7,38.76,38.7,38.76,97750.0
2023-08-30 14:15:00,38.78,38.78,38.71,38.74,75000.0,38.78,38.78,38.71,38.74,75000.0
2023-08-30 14:20:00,38.74,38.74,38.74,38.74,0.0,38.74,38.74,38.74,38.74,0.0
2023-08-30 14:25:00,38.7,38.7,38.67,38.7,50000.0,38.7,38.7,38.67,38.7,50000.0
2023-08-30 14:30:00,38.7,38.7,38.7,38.7,27500.0,38.7,38.7,38.7,38.7,27500.0
2023-08-30 14:35:00,38.74,38.74,38.73,38.74,18750.0,38.74,38.74,38.73,38.74,18750.0
2023-08-30 14:40:00,38.74,38.78,38.74,38.78,25000.0,38.74,38.78,38.74,38.78,25000.0
2023-08-30 14:45:00,38.79,38.81,38.78,38.78,70000.0,38.79,38.81,38.78,38.78,70000.0
2023-08-30 14:50:00,38.78,38.78,38.78,38.78,0.0,38.78,38.78,38.78,38.78,0.0
2023-08-30 14:55:00,38.8,38.82,38.79,38.79,32500.0,38.8,38.82,38.79,38.79,32500.0
2023-08-30 15:00:00,38.82,38.82,38.81,38.81,30000.0,38.82,38.82,38.81,38.81,30000.0
2023-08-30 15:05:00,38.81,38.83,38.8,38.8,40000.0,38.81,38.83,38.8,38.8,40000.0
2023-08-30 15:10:00,38.79,38.83,38.79,38.82,35000.0,38.79,38.83,38.79,38.82,35000.0
2023-08-30 15:15:00,38.82,38.83,38.81,38.81,79850.0,38.82,38.83,38.81,38.81,79850.0
2023-08-30 15:20:00,38.81,38.82,38.79,38.79,42800.0,38.81,38.82,38.79,38.79,42800.0
2023-08-30 15:25:00,38.8,38.81,38.8,38.81,25000.0,38.8,38.81,38.8,38.81,25000.0
2023-08-30 15:30:00,38.82,38.82,38.78,38.8,95750.0,38.82,38.82,38.78,38.8,95750.0
2023-08-30 15:35:00,38.79,38.8,38.79,38.8,25000.0,38.79,38.8,38.79,38.8,25000.0
2023-08-30 15:40:00,38.81,38.88,38.8,38.87,70250.0,38.81,38.88,38.8,38.87,70250.0
2023-08-30 15:45:00,38.87,38.87,38.83,38.84,116900.0,38.87,38.87,38.83,38.84,116900.0
2023-08-30 15:50:00,38.84,38.84,38.77,38.77,140700.0,38.84,38.84,38.77,38.77,140700.0
2023-08-30 15:55:00,38.79,38.83,38.72,38.8,296650.0,38.79,38.83,38.72,38.8,296650.0
2023-08-31 09:30:00,38.92,39.03,38.92,38.95,224650.0,38.92,39.03,38.92,38.95,224650.0
2023-08-31 09:35:00,38.99,38.99,38.88,38.9,110000.0,38.99,38.99,38.88,38.9,110000.0
2023-08-31 09:40:00,38.86,39.0,38.85,39.0,75000.0,38.86,39.0,38.85,39.0,75000.0
2023-08-31 09:45:00,39.0,39.0,38.87,38.92,40100.0,39.0,39.0,38.87,38.92,40100.0
2023-08-31 09:50:00,38.85,38.9,38.79,38.81,106700.0,38.85,38.9,38.79,38.81,106700.0
2023-08-31 09:55:00,38.82,38.82,38.82,38.82,5000.0,38.82,38.82,38.82,38.82,5000.0
2023-08-31 10:00:00,38.84,38.84,38.8,38.8,15500.0,38.84,38.84,38.8,38.8,15500.0
2023-08-31 10:05:00,38.81,38.81,38.81,38.81,5000.0,38.81,38.81,38.81,38.81,5000.0
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 10:15:00,38.81,38.81,38.81,38.81,0.0,38.81,38.81,38.81,38.81,0.0
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 10:25:00,38.89,38.89,38.89,38.89,0.0,38.89,38.89,38.89,38.89,0.0
2023-08-31 10:30:00,38.89,38.89,38.89,38.89,0.0,38.89,38.89,38.89,38.89,0.0
2023-08-31 10:35:00,38.88,38.91,38.86,38.86,50600.0,38.88,38.91,38.86,38.86,50600.0
2023-08-31 10:40:00,38.84,38.84,38.8,38.8,15000.0,38.84,38.84,38.8,38.8,15000.0
2023-08-31 10:45:00,38.79,38.79,38.76,38.76,10000.0,38.79,38.79,38.76,38.76,10000.0
2023-08-31 10:50:00,38.78,38.78,38.77,38.78,5000.0,38.78,38.78,38.77,38.78,5000.0
2023-08-31 10:55:00,38.77,38.77,38.77,38.77,5000.0,38.77,38.77,38.77,38.77,5000.0
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 11:05:00,38.8,38.8,38.8,38.8,0.0,38.8,38.8,38.8,38.8,0.0
2023-08-31 11:10:00,38.82,38.82,38.82,38.82,5000.0,38.82,38.82,38.82,38.82,5000.0
2023-08-31 11:15:00,38.77,38.77,38.77,38.77,5000.0,38.77,38.77,38.77,38.77,5000.0
2023-08-31 11:20:00,38.78,38.79,38.78,38.79,20000.0,38.78,38.79,38.78,38.79,20000.0
2023-08-31 11:25:00,38.8,38.8,38.78,38.78,11950.0,38.8,38.8,38.78,38.78,11950.0
2023-08-31 11:30:00,38.74,38.74,38.72,38.72,20000.0,38.74,38.74,38.72,38.72,20000.0
2023-08-31 11:35:00,38.72,38.78,38.72,38.78,39750.0,38.72,38.78,38.72,38.78,39750.0
2023-08-31 11:40:00,38.78,38.78,38.78,38.78,0.0,38.78,38.78,38.78,38.78,0.0
2023-08-31 11:45:00,38.73,38.73,38.7,38.7,59800.0,38.73,38.73,38.7,38.7,59800.0
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 11:55:00,38.73,38.73,38.73,38.73,0.0,38.73,38.73,38.73,38.73,0.0
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 12:05:00,38.71,38.71,38.71,38.71,0.0,38.71,38.71,38.71,38.71,0.0
2023-08-31 12:10:00,38.71,38.71,38.71,38.71,5000.0,38.71,38.71,38.71,38.71,5000.0
2023-08-31 12:15:00,38.67,38.67,38.67,38.67,5000.0,38.67,38.67,38.67,38.67,5000.0
2023-08-31 12:20:00,38.72,38.72,38.72,38.72,5000.0,38.72,38.72,38.72,38.72,5000.0
2023-08-31 12:25:00,38.72,38.72,38.72,38.72,5000.0,38.72,38.72,38.72,38.72,5000.0
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 12:35:00,38.82,38.82,38.82,38.82,0.0,38.82,38.82,38.82,38.82,0.0
2023-08-31 12:40:00,38.77,38.77,38.77,38.77,5000.0,38.77,38.77,38.77,38.77,5000.0
2023-08-31 12:45:00,38.73,38.73,38.73,38.73,10000.0,38.73,38.73,38.73,38.73,10000.0
2023-08-31 12:50:00,38.73,38.73,38.73,38.73,0.0,38.73,38.73,38.73,38.73,0.0
2023-08-31 12:55:00,38.75,38.82,38.75,38.82,30000.0,38.75,38.82,38.75,38.82,30000.0
2023-08-31 13:00:00,38.8,38.8,38.8,38.8,15250.0,38.8,38.8,38.8,38.8,15250.0
2023-08-31 13:05:00,38.82,38.82,38.82,38.82,5000.0,38.82,38.82,38.82,38.82,5000.0
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 13:15:00,38.82,38.82,38.82,38.82,0.0,38.82,38.82,38.82,38.82,0.0
2023-08-31 13:20:00,38.86,38.89,38.86,38.89,15000.0,38.86,38.89,38.86,38.89,15000.0
2023-08-31 13:25:00,38.89,38.89,38.87,38.87,15000.0,38.89,38.89,38.87,38.87,15000.0
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 13:35:00,38.87,38.87,38.87,38.87,0.0,38.87,38.87,38.87,38.87,0.0
2023-08-31 13:40:00,38.85,38.86,38.84,38.86,22200.0,38.85,38.86,38.84,38.86,22200.0
2023-08-31 13:45:00,38.85,38.85,38.85,38.85,5000.0,38.85,38.85,38.85,38.85,5000.0
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 13:55:00,38.85,38.85,38.85,38.85,0.0,38.85,38.85,38.85,38.85,0.0
2023-08-31 14:00:00,38.85,38.85,38.85,38.85,0.0,38.85,38.85,38.85,38.85,0.0
2023-08-31 14:05:00,38.89,38.94,38.89,38.94,32150.0,38.89,38.94,38.89,38.94,32150.0
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 14:15:00,38.94,38.94,38.94,38.94,0.0,38.94,38.94,38.94,38.94,0.0
2023-08-31 14:20:00,38.94,38.94,38.94,38.94,0.0,38.94,38.94,38.94,38.94,0.0
2023-08-31 14:25:00,38.86,38.86,38.84,38.84,12900.0,38.86,38.86,38.84,38.84,12900.0
2023-08-31 14:30:00,38.84,38.84,38.84,38.84,5000.0,38.84,38.84,38.84,38.84,5000.0
2023-08-31 14:35:00,38.78,38.78,38.78,38.78,5000.0,38.78,38.78,38.78,38.78,5000.0
2023-08-31 14:40:00,38.78,38.78,38.78,38.78,5000.0,38.78,38.78,38.78,38.78,5000.0
2023-08-31 14:45:00,38.78,38.78,38.78,38.78,0.0,38.78,38.78,38.78,38.78,0.0
2023-08-31 14:50:00,38.73,38.73,38.73,38.73,10000.0,38.73,38.73,38.73,38.73,10000.0
2023-08-31 14:55:00,38.75,38.75,38.75,38.75,10000.0,38.75,38.75,38.75,38.75,10000.0
2023-08-31 15:00:00,38.72,38.74,38.72,38.74,65800.0,38.72,38.74,38.72,38.74,65800.0
2023-08-31 15:05:00,38.74,38.74,38.74,38.74,10000.0,38.74,38.74,38.74,38.74,10000.0
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 15:15:00,38.74,38.74,38.74,38.74,0.0,38.74,38.74,38.74,38.74,0.0
2023-08-31 15:20:00,38.73,38.73,38.73,38.73,7500.0,38.73,38.73,38.73,38.73,7500.0
2023-08-31 15:25:00,38.75,38.75,38.74,38.74,15200.0,38.75,38.75,38.74,38.74,15200.0
2023-08-31 15:30:00,38.74,38.74,38.7,38.7,34200.0,38.74,38.74,38.7,38.7,34200.0
2023-08-31 15:35:00,38.68,38.68,38.66,38.68,25100.0,38.68,38.68,38.66,38.68,25100.0
2023-08-31 15:40:00,38.69,38.69,38.62,38.62,41000.0,38.69,38.69,38.62,38.62,41000.0
2023-08-31 15:45:00,38.61,38.63,38.61,38.62,40050.0,38.61,38.63,38.61,38.62,40050.0
2023-08-31 15:50:00,38.6,38.64,38.58,38.6,88100.0,38.6,38.64,38.58,38.6,88100.0
2023-08-31 15:55:00,38.58,38.58,38.49,38.56,386700.0,38.58,38.58,38.49,38.56,386700.0
2023-09-01 09:30:00,38.56,38.7,38.56,38.7,145850.0,38.56,38.7,38.56,38.7,145850.0
2023-09-01 09:35:00,38.71,38.71,38.54,38.54,37500.0,38.71,38.71,38.54,38.54,37500.0
2023-09-01 09:40:00,38.54,38.54,38.44,38.44,31500.0,38.54,38.54,38.44,38.44,31500.0
2023-09-01 09:45:00,38.46,38.59,38.46,38.57,72500.0,38.46,38.59,38.46,38.57,72500.0
2023-09-01 09:50:00,38.47,38.48,38.42,38.42,25500.0,38.47,38.48,38.42,38.42,25500.0
2023-09-01 09:55:00,38.44,38.48,38.44,38.48,45400.0,38.44,38.48,38.44,38.48,45400.0
2023-09-01 10:00:00,38.44,38.6,38.44,38.6,57200.0,38.44,38.6,38.44,38.6,57200.0
2023-09-01 10:05:00,38.61,38.61,38.61,38.61,5000.0,38.61,38.61,38.61,38.61,5000.0
2023-09-01 10:10:00,38.77,38.77,38.77,38.77,10000.0,38.77,38.77,38.77,38.77,10000.0
2023-09-01 10:15:00,38.73,38.73,38.73,38.73,15050.0,38.73,38.73,38.73,38.73,15050.0
2023-09-01 10:20:00,38.68,38.76,38.66,38.71,54450.0,38.68,38.76,38.66,38.71,54450.0
2023-09-01 10:25:00,38.71,38.76,38.71,38.76,10000.0,38.71,38.76,38.71,38.76,10000.0
2023-09-01 10:30:00,38.72,38.72,38.68,38.68,20000.0,38.72,38.72,38.68,38.68,20000.0
2023-09-01 10:35:00,38.71,38.85,38.71,38.83,70000.0,38.71,38.85,38.71,38.83,70000.0
2023-09-01 10:40:00,38.83,38.83,38.72,38.72,40000.0,38.83,38.83,38.72,38.72,40000.0
2023-09-01 10:45:00,38.76,38.79,38.74,38.77,70150.0,38.76,38.79,38.74,38.77,70150.0
2023-09-01 10:50:00,38.72,38.77,38.72,38.77,20000.0,38.72,38.77,38.72,38.77,20000.0
2023-09-01 10:55:00,38.75,38.75,38.72,38.72,10000.0,38.75,38.75,38.72,38.72,10000.0
2023-09-01 11:00:00,38.76,38.76,38.76,38.76,10000.0,38.76,38.76,38.76,38.76,10000.0
2023-09-01 11:05:00,38.74,38.74,38.74,38.74,5000.0,38.74,38.74,38.74,38.74,5000.0
2023-09-01 11:10:00,38.79,38.79,38.76,38.76,15000.0,38.79,38.79,38.76,38.76,15000.0
2023-09-01 11:15:00,38.77,38.82,38.77,38.82,65000.0,38.77,38.82,38.77,38.82,65000.0
2023-09-01 11:20:00,38.82,38.82,38.8,38.8,22950.0,38.82,38.82,38.8,38.8,22950.0
2023-09-01 11:25:00,38.78,38.81,38.78,38.81,10000.0,38.78,38.81,38.78,38.81,10000.0
2023-09-01 11:30:00,38.81,38.81,38.8,38.8,10000.0,38.81,38.81,38.8,38.8,10000.0
2023-09-01 11:35:00,38.84,38.84,38.79,38.79,48200.0,38.84,38.84,38.79,38.79,48200.0
2023-09-01 11:40:00,38.78,38.78,38.78,38.78,5000.0,38.78,38.78,38.78,38.78,5000.0
2023-09-01 11:45:00,38.69,38.7,38.66,38.66,35000.0,38.69,38.7,38.66,38.66,35000.0
2023-09-01 11:50:00,38.73,38.73,38.6,38.6,40000.0,38.73,38.73,38.6,38.6,40000.0
2023-09-01 11:55:00,38.57,38.58,38.56,38.56,54650.0,38.57,38.58,38.56,38.56,54650.0
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 12:05:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2023-09-01 12:10:00,38.57,38.57,38.57,38.57,5000.0,38.57,38.57,38.57,38.57,5000.0
2023-09-01 12:15:00,38.58,38.58,38.58,38.58,12650.0,38.58,38.58,38.58,38.58,12650.0
2023-09-01 12:20:00,38.6,38.6,38.6,38.6,5000.0,38.6,38.6,38.6,38.6,5000.0
2023-09-01 12:25:00,38.64,38.66,38.64,38.66,15000.0,38.64,38.66,38.64,38.66,15000.0
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 12:35:00,38.66,38.66,38.66,38.66,0.0,38.66,38.66,38.66,38.66,0.0
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 12:45:00,38.69,38.69,38.69,38.69,0.0,38.69,38.69,38.69,38.69,0.0
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 12:55:00,38.75,38.75,38.75,38.75,0.0,38.75,38.75,38.75,38.75,0.0
2023-09-01 13:00:00,38.72,38.72,38.72,38.72,22300.0,38.72,38.72,38.72,38.72,22300.0
2023-09-01 13:05:00,38.71,38.72,38.7,38.72,15000.0,38.71,38.72,38.7,38.72,15000.0
2023-09-01 13:10:00,38.65,38.65,38.65,38.65,5300.0,38.65,38.65,38.65,38.65,5300.0
2023-09-01 13:15:00,38.64,38.66,38.61,38.61,33800.0,38.64,38.66,38.61,38.61,33800.0
2023-09-01 13:20:00,38.64,38.64,38.64,38.64,10000.0,38.64,38.64,38.64,38.64,10000.0
2023-09-01 13:25:00,38.58,38.61,38.57,38.61,35950.0,38.58,38.61,38.57,38.61,35950.0
2023-09-01 13:30:00,38.61,38.61,38.55,38.55,10000.0,38.61,38.61,38.55,38.55,10000.0
2023-09-01 13:35:00,38.55,38.55,38.55,38.55,5000.0,38.55,38.55,38.55,38.55,5000.0
2023-09-01 13:40:00,38.5,38.5,38.5,38.5,5000.0,38.5,38.5,38.5,38.5,5000.0
2023-09-01 13:45:00,38.47,38.51,38.44,38.49,49200.0,38.47,38.51,38.44,38.49,49200.0
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 13:55:00,38.54,38.54,38.54,38.54,0.0,38.54,38.54,38.54,38.54,0.0
2023-09-01 14:00:00,38.59,38.59,38.57,38.57,10000.0,38.59,38.59,38.57,38.57,10000.0
2023-09-01 14:05:00,38.63,38.63,38.59,38.59,20000.0,38.63,38.63,38.59,38.59,20000.0
2023-09-01 14:10:00,38.59,38.59,38.59,38.59,0.0,38.59,38.59,38.59,38.59,0.0
2023-09-01 14:15:00,38.58,38.64,38.58,38.6,52500.0,38.58,38.64,38.58,38.6,52500.0
2023-09-01 14:20:00,38.61,38.61,38.6,38.61,20000.0,38.61,38.61,38.6,38.61,20000.0
2023-09-01 14:25:00,38.6,38.6,38.6,38.6,10000.0,38.6,38.6,38.6,38.6,10000.0
2023-09-01 14:30:00,38.61,38.62,38.61,38.62,20000.0,38.61,38.62,38.61,38.62,20000.0
2023-09-01 14:35:00,38.56,38.61,38.56,38.61,22100.0,38.56,38.61,38.56,38.61,22100.0
2023-09-01 14:40:00,38.61,38.64,38.61,38.64,15000.0,38.61,38.64,38.61,38.64,15000.0
2023-09-01 14:45:00,38.61,38.61,38.61,38.61,11150.0,38.61,38.61,38.61,38.61,11150.0
2023-09-01 14:50:00,38.6,38.64,38.6,38.64,10000.0,38.6,38.64,38.6,38.64,10000.0
2023-09-01 14:55:00,38.62,38.62,38.61,38.62,20000.0,38.62,38.62,38.61,38.62,20000.0
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 15:05:00,38.6,38.6,38.6,38.6,0.0,38.6,38.6,38.6,38.6,0.0
2023-09-01 15:10:00,38.63,38.64,38.63,38.64,10000.0,38.63,38.64,38.63,38.64,10000.0
2023-09-01 15:15:00,38.65,38.65,38.65,38.65,19700.0,38.65,38.65,38.65,38.65,19700.0
2023-09-01 15:20:00,38.65,38.65,38.65,38.65,5000.0,38.65,38.65,38.65,38.65,5000.0
2023-09-01 15:25:00,38.66,38.67,38.66,38.67,15000.0,38.66,38.67,38.66,38.67,15000.0
2023-09-01 15:30:00,38.68,38.7,38.68,38.68,60000.0,38.68,38.7,38.68,38.68,60000.0
2023-09-01 15:35:00,38.67,38.68,38.66,38.66,42500.0,38.67,38.68,38.66,38.66,42500.0
2023-09-01 15:40:00,38.67,38.68,38.67,38.68,15000.0,38.67,38.68,38.67,38.68,15000.0
2023-09-01 15:45:00,38.7,38.73,38.69,38.73,40000.0,38.7,38.73,38.69,38.73,40000.0
2023-09-01 15:50:00,38.75,38.76,38.73,38.76,41150.0,38.75,38.76,38.73,38.76,41150.0
2023-09-01 15:55:00,38.77,38.8,38.76,38.77,190850.0,38.77,38.8,38.76,38.77,190850.0
2023-09-05 09:30:00,39.22,39.23,39.06,39.13,338000.0,39.22,39.23,39.06,39.13,338000.0
2023-09-05 09:35:00,39.07,39.3,39.06,39.3,79400.0,39.07,39.3,39.06,39.3,79400.0
2023-09-05 09:40:00,39.3,39.4,39.07,39.07,93650.0,39.3,39.4,39.07,39.07,93650.0
2023-09-05 09:45:00,38.99,39.0,38.9,38.9,139100.0,38.99,39.0,38.9,38.9,139100.0
2023-09-05 09:50:00,38.88,38.91,38.87,38.91,20000.0,38.88,38.91,38.87,38.91,20000.0
2023-09-05 09:55:00,38.94,38.94,38.87,38.92,29350.0,38.94,38.94,38.87,38.92,29350.0
2023-09-05 10:00:00,38.92,38.97,38.84,38.84,55000.0,38.92,38.97,38.84,38.84,55000.0
2023-09-05 10:05:00,38.81,38.86,38.81,38.82,82500.0,38.81,38.86,38.81,38.82,82500.0
2023-09-05 10:10:00,38.81,38.84,38.8,38.83,82150.0,38.81,38.84,38.8,38.83,82150.0
2023-09-05 10:15:00,38.83,38.86,38.83,38.86,31300.0,38.83,38.86,38.83,38.86,31300.0
2023-09-05 10:20:00,38.88,38.9,38.88,38.9,32200.0,38.88,38.9,38.88,38.9,32200.0
2023-09-05 10:25:00,38.9,38.9,38.9,38.9,30000.0,38.9,38.9,38.9,38.9,30000.0
2023-09-05 10:30:00,38.94,38.97,38.91,38.93,82950.0,38.94,38.97,38.91,38.93,82950.0
2023-09-05 10:35:00,38.95,38.95,38.95,38.95,15000.0,38.95,38.95,38.95,38.95,15000.0
2023-09-05 10:40:00,38.95,38.96,38.94,38.96,15000.0,38.95,38.96,38.94,38.96,15000.0
2023-09-05 10:45:00,38.94,38.97,38.9,38.97,33350.0,38.94,38.97,38.9,38.97,33350.0
2023-09-05 10:50:00,39.0,39.0,38.98,38.98,15000.0,39.0,39.0,38.98,38.98,15000.0
2023-09-05 10:55:00,39.0,39.0,38.92,38.92,27500.0,39.0,39.0,38.92,38.92,27500.0
2023-09-05 11:00:00,38.9,38.92,38.9,38.9,20050.0,38.9,38.92,38.9,38.9,20050.0
2023-09-05 11:05:00,38.91,38.92,38.91,38.92,10000.0,38.91,38.92,38.91,38.92,10000.0
2023-09-05 11:10:00,38.87,38.9,38.87,38.89,48900.0,38.87,38.9,38.87,38.89,48900.0
2023-09-05 11:15:00,38.86,38.86,38.86,38.86,15000.0,38.86,38.86,38.86,38.86,15000.0
2023-09-05 11:20:00,38.81,38.81,38.81,38.81,10000.0,38.81,38.81,38.81,38.81,10000.0
2023-09-05 11:25:00,38.84,38.84,38.83,38.83,55000.0,38.84,38.84,38.83,38.83,55000.0
2023-09-05 11:30:00,38.78,38.78,38.73,38.73,85800.0,38.78,38.78,38.73,38.73,85800.0
2023-09-05 11:35:00,38.74,38.75,38.74,38.75,10000.0,38.74,38.75,38.74,38.75,10000.0
2023-09-05 11:40:00,38.74,38.76,38.74,38.76,15400.0,38.74,38.76,38.74,38.76,15400.0
2023-09-05 11:45:00,38.78,38.78,38.74,38.74,30000.0,38.78,38.78,38.74,38.74,30000.0
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 11:55:00,38.68,38.68,38.68,38.68,0.0,38.68,38.68,38.68,38.68,0.0
2023-09-05 12:00:00,38.69,38.76,38.69,38.76,35000.0,38.69,38.76,38.69,38.76,35000.0
2023-09-05 12:05:00,38.75,38.76,38.75,38.76,16900.0,38.75,38.76,38.75,38.76,16900.0
2023-09-05 12:10:00,38.81,38.81,38.76,38.78,15000.0,38.81,38.81,38.76,38.78,15000.0
2023-09-05 12:15:00,38.76,38.76,38.73,38.73,25650.0,38.76,38.76,38.73,38.73,25650.0
2023-09-05 12:20:00,38.76,38.76,38.76,38.76,36100.0,38.76,38.76,38.76,38.76,36100.0
2023-09-05 12:25:00,38.77,38.77,38.76,38.76,10000.0,38.77,38.77,38.76,38.76,10000.0
2023-09-05 12:30:00,38.77,38.77,38.73,38.73,52650.0,38.77,38.77,38.73,38.73,52650.0
2023-09-05 12:35:00,38.65,38.65,38.65,38.65,5000.0,38.65,38.65,38.65,38.65,5000.0
2023-09-05 12:40:00,38.71,38.73,38.71,38.73,33450.0,38.71,38.73,38.71,38.73,33450.0
2023-09-05 12:45:00,38.72,38.72,38.72,38.72,10000.0,38.72,38.72,38.72,38.72,10000.0
2023-09-05 12:50:00,38.72,38.72,38.72,38.72,0.0,38.72,38.72,38.72,38.72,0.0
2023-09-05 12:55:00,38.7,38.7,38.68,38.68,10000.0,38.7,38.7,38.68,38.68,10000.0
2023-09-05 13:00:00,38.71,38.71,38.66,38.66,48000.0,38.71,38.71,38.66,38.66,48000.0
2023-09-05 13:05:00,38.71,38.72,38.69,38.72,96200.0,38.71,38.72,38.69,38.72,96200.0
2023-09-05 13:10:00,38.77,38.78,38.75,38.78,60000.0,38.77,38.78,38.75,38.78,60000.0
2023-09-05 13:15:00,38.82,38.82,38.78,38.78,10000.0,38.82,38.82,38.78,38.78,10000.0
2023-09-05 13:20:00,38.8,38.8,38.76,38.79,69850.0,38.8,38.8,38.76,38.79,69850.0
2023-09-05 13:25:00,38.76,38.76,38.72,38.72,70000.0,38.76,38.76,38.72,38.72,70000.0
2023-09-05 13:30:00,38.72,38.72,38.72,38.72,0.0,38.72,38.72,38.72,38.72,0.0
2023-09-05 13:35:00,38.71,38.74,38.71,38.74,25000.0,38.71,38.74,38.71,38.74,25000.0
2023-09-05 13:40:00,38.8,38.9,38.8,38.9,86900.0,38.8,38.9,38.8,38.9,86900.0
2023-09-05 13:45:00,38.9,38.93,38.83,38.93,95000.0,38.9,38.93,38.83,38.93,95000.0
2023-09-05 13:50:00,38.92,38.92,38.84,38.88,25000.0,38.92,38.92,38.84,38.88,25000.0
2023-09-05 13:55:00,38.92,38.92,38.88,38.88,20000.0,38.92,38.92,38.88,38.88,20000.0
2023-09-05 14:00:00,38.91,38.96,38.89,38.96,110700.0,38.91,38.96,38.89,38.96,110700.0
2023-09-05 14:05:00,38.96,38.96,38.92,38.94,55100.0,38.96,38.96,38.92,38.94,55100.0
2023-09-05 14:10:00,38.89,38.94,38.88,38.94,65000.0,38.89,38.94,38.88,38.94,65000.0
2023-09-05 14:15:00,38.91,38.92,38.91,38.92,11000.0,38.91,38.92,38.91,38.92,11000.0
2023-09-05 14:20:00,38.97,39.02,38.95,39.02,22200.0,38.97,39.02,38.95,39.02,22200.0
2023-09-05 14:25:00,39.07,39.07,39.0,39.06,40000.0,39.07,39.07,39.0,39.06,40000.0
2023-09-05 14:30:00,39.04,39.06,39.02,39.06,60000.0,39.04,39.06,39.02,39.06,60000.0
2023-09-05 14:35:00,39.06,39.06,39.06,39.06,10000.0,39.06,39.06,39.06,39.06,10000.0
2023-09-05 14:40:00,39.08,39.09,39.08,39.09,10000.0,39.08,39.09,39.08,39.09,10000.0
2023-09-05 14:45:00,39.1,39.1,39.06,39.1,138150.0,39.1,39.1,39.06,39.1,138150.0
2023-09-05 14:50:00,39.1,39.14,39.07,39.12,104450.0,39.1,39.14,39.07,39.12,104450.0
2023-09-05 14:55:00,39.15,39.15,39.12,39.12,25000.0,39.15,39.15,39.12,39.12,25000.0
2023-09-05 15:00:00,39.12,39.12,39.11,39.11,21650.0,39.12,39.12,39.11,39.11,21650.0
2023-09-05 15:05:00,39.12,39.12,39.09,39.1,70000.0,39.12,39.12,39.09,39.1,70000.0
2023-09-05 15:10:00,39.1,39.1,39.08,39.09,69000.0,39.1,39.1,39.08,39.09,69000.0
2023-09-05 15:15:00,39.09,39.09,38.99,39.0,106350.0,39.09,39.09,38.99,39.0,106350.0
2023-09-05 15:20:00,38.99,38.99,38.98,38.98,10000.0,38.99,38.99,38.98,38.98,10000.0
2023-09-05 15:25:00,38.99,39.05,38.99,39.03,109100.0,38.99,39.05,38.99,39.03,109100.0
2023-09-05 15:30:00,39.04,39.04,39.04,39.04,21700.0,39.04,39.04,39.04,39.04,21700.0
2023-09-05 15:35:00,39.05,39.07,39.05,39.06,35000.0,39.05,39.07,39.05,39.06,35000.0
2023-09-05 15:40:00,39.08,39.13,39.08,39.12,81050.0,39.08,39.13,39.08,39.12,81050.0
2023-09-05 15:45:00,39.12,39.12,39.08,39.09,93750.0,39.12,39.12,39.08,39.09,93750.0
2023-09-05 15:50:00,39.08,39.09,39.02,39.03,169050.0,39.08,39.09,39.02,39.03,169050.0
2023-09-05 15:55:00,39.03,39.09,38.99,39.03,480750.0,39.03,39.09,38.99,39.03,480750.0
2023-09-06 09:30:00,39.0,39.2,39.0,39.2,96200.0,39.0,39.2,39.0,39.2,96200.0
2023-09-06 09:35:00,39.18,39.18,39.03,39.13,45000.0,39.18,39.18,39.03,39.13,45000.0
2023-09-06 09:40:00,39.1,39.18,39.1,39.18,10000.0,39.1,39.18,39.1,39.18,10000.0
2023-09-06 09:45:00,39.09,39.11,39.09,39.11,15000.0,39.09,39.11,39.09,39.11,15000.0
2023-09-06 09:50:00,39.11,39.11,39.06,39.06,35000.0,39.11,39.11,39.06,39.06,35000.0
2023-09-06 09:55:00,39.04,39.04,39.04,39.04,5000.0,39.04,39.04,39.04,39.04,5000.0
2023-09-06 10:00:00,39.1,39.13,39.08,39.12,25000.0,39.1,39.13,39.08,39.12,25000.0
2023-09-06 10:05:00,39.08,39.11,39.07,39.09,173300.0,39.08,39.11,39.07,39.09,173300.0
2023-09-06 10:10:00,39.06,39.11,39.06,39.06,30000.0,39.06,39.11,39.06,39.06,30000.0
2023-09-06 10:15:00,39.1,39.33,39.1,39.33,204300.0,39.1,39.33,39.1,39.33,204300.0
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 10:25:00,39.16,39.16,39.16,39.16,0.0,39.16,39.16,39.16,39.16,0.0
2023-09-06 10:30:00,39.08,39.08,39.08,39.08,5000.0,39.08,39.08,39.08,39.08,5000.0
2023-09-06 10:35:00,39.11,39.15,39.1,39.15,35750.0,39.11,39.15,39.1,39.15,35750.0
2023-09-06 10:40:00,39.12,39.19,39.12,39.19,54700.0,39.12,39.19,39.12,39.19,54700.0
2023-09-06 10:45:00,39.24,39.31,39.24,39.24,91350.0,39.24,39.31,39.24,39.24,91350.0
2023-09-06 10:50:00,39.27,39.3,39.25,39.27,90950.0,39.27,39.3,39.25,39.27,90950.0
2023-09-06 10:55:00,39.27,39.27,39.18,39.18,59800.0,39.27,39.27,39.18,39.18,59800.0
2023-09-06 11:00:00,39.18,39.18,39.16,39.17,42800.0,39.18,39.18,39.16,39.17,42800.0
2023-09-06 11:05:00,39.14,39.14,39.14,39.14,15000.0,39.14,39.14,39.14,39.14,15000.0
2023-09-06 11:10:00,39.15,39.15,38.98,39.04,121550.0,39.15,39.15,38.98,39.04,121550.0
2023-09-06 11:15:00,39.01,39.13,39.0,39.11,410000.0,39.01,39.13,39.0,39.11,410000.0
2023-09-06 11:20:00,39.06,39.14,39.06,39.13,77850.0,39.06,39.14,39.06,39.13,77850.0
2023-09-06 11:25:00,39.13,39.19,39.13,39.14,45000.0,39.13,39.19,39.13,39.14,45000.0
2023-09-06 11:30:00,39.14,39.17,39.13,39.16,78050.0,39.14,39.17,39.13,39.16,78050.0
2023-09-06 11:35:00,39.16,39.2,39.14,39.15,84800.0,39.16,39.2,39.14,39.15,84800.0
2023-09-06 11:40:00,39.14,39.17,39.11,39.16,51250.0,39.14,39.17,39.11,39.16,51250.0
2023-09-06 11:45:00,39.19,39.19,39.13,39.15,40400.0,39.19,39.19,39.13,39.15,40400.0
2023-09-06 11:50:00,39.15,39.16,39.11,39.14,141700.0,39.15,39.16,39.11,39.14,141700.0
2023-09-06 11:55:00,39.07,39.1,39.07,39.07,20150.0,39.07,39.1,39.07,39.07,20150.0
2023-09-06 12:00:00,39.06,39.09,38.96,38.96,40000.0,39.06,39.09,38.96,38.96,40000.0
2023-09-06 12:05:00,39.01,39.08,39.01,39.08,35000.0,39.01,39.08,39.01,39.08,35000.0
2023-09-06 12:10:00,38.99,39.04,38.99,39.04,15000.0,38.99,39.04,38.99,39.04,15000.0
2023-09-06 12:15:00,39.0,39.01,38.91,38.97,60350.0,39.0,39.01,38.91,38.97,60350.0
2023-09-06 12:20:00,39.02,39.02,38.94,38.97,40000.0,39.02,39.02,38.94,38.97,40000.0
2023-09-06 12:25:00,38.94,38.94,38.9,38.9,25000.0,38.94,38.94,38.9,38.9,25000.0
2023-09-06 12:30:00,38.95,38.95,38.88,38.88,30000.0,38.95,38.95,38.88,38.88,30000.0
2023-09-06 12:35:00,38.91,38.91,38.91,38.91,5000.0,38.91,38.91,38.91,38.91,5000.0
2023-09-06 12:40:00,38.9,38.9,38.88,38.88,15000.0,38.9,38.9,38.88,38.88,15000.0
2023-09-06 12:45:00,38.88,38.9,38.86,38.86,93050.0,38.88,38.9,38.86,38.86,93050.0
2023-09-06 12:50:00,38.86,38.86,38.85,38.85,15000.0,38.86,38.86,38.85,38.85,15000.0
2023-09-06 12:55:00,38.88,38.88,38.88,38.88,10000.0,38.88,38.88,38.88,38.88,10000.0
2023-09-06 13:00:00,38.88,38.88,38.84,38.86,20400.0,38.88,38.88,38.84,38.86,20400.0
2023-09-06 13:05:00,38.86,38.86,38.86,38.86,5000.0,38.86,38.86,38.86,38.86,5000.0
2023-09-06 13:10:00,38.89,38.89,38.86,38.86,52850.0,38.89,38.89,38.86,38.86,52850.0
2023-09-06 13:15:00,38.93,38.94,38.88,38.92,85000.0,38.93,38.94,38.88,38.92,85000.0
2023-09-06 13:20:00,38.94,38.94,38.92,38.93,40000.0,38.94,38.94,38.92,38.93,40000.0
2023-09-06 13:25:00,38.93,38.93,38.93,38.93,5000.0,38.93,38.93,38.93,38.93,5000.0
2023-09-06 13:30:00,38.95,38.96,38.88,38.9,93750.0,38.95,38.96,38.88,38.9,93750.0
2023-09-06 13:35:00,38.9,38.92,38.88,38.92,20000.0,38.9,38.92,38.88,38.92,20000.0
2023-09-06 13:40:00,38.91,38.91,38.89,38.89,50000.0,38.91,38.91,38.89,38.89,50000.0
2023-09-06 13:45:00,38.91,38.99,38.91,38.99,45000.0,38.91,38.99,38.91,38.99,45000.0
2023-09-06 13:50:00,38.99,39.04,38.97,38.98,20000.0,38.99,39.04,38.97,38.98,20000.0
2023-09-06 13:55:00,38.97,39.0,38.97,39.0,25000.0,38.97,39.0,38.97,39.0,25000.0
2023-09-06 14:00:00,38.93,39.04,38.92,39.02,105900.0,38.93,39.04,38.92,39.02,105900.0
2023-09-06 14:05:00,39.03,39.03,38.94,38.98,45000.0,39.03,39.03,38.94,38.98,45000.0
2023-09-06 14:10:00,39.02,39.02,38.98,39.01,15000.0,39.02,39.02,38.98,39.01,15000.0
2023-09-06 14:15:00,39.04,39.06,39.0,39.0,86900.0,39.04,39.06,39.0,39.0,86900.0
2023-09-06 14:20:00,39.04,39.05,39.01,39.02,32500.0,39.04,39.05,39.01,39.02,32500.0
2023-09-06 14:25:00,39.07,39.14,39.07,39.14,36150.0,39.07,39.14,39.07,39.14,36150.0
2023-09-06 14:30:00,39.09,39.15,39.09,39.15,17000.0,39.09,39.15,39.09,39.15,17000.0
2023-09-06 14:35:00,39.12,39.18,39.09,39.14,51600.0,39.12,39.18,39.09,39.14,51600.0
2023-09-06 14:40:00,39.16,39.17,39.1,39.13,98700.0,39.16,39.17,39.1,39.13,98700.0
2023-09-06 14:45:00,39.15,39.2,39.15,39.2,16150.0,39.15,39.2,39.15,39.2,16150.0
2023-09-06 14:50:00,39.16,39.2,39.15,39.15,32500.0,39.16,39.2,39.15,39.15,32500.0
2023-09-06 14:55:00,39.15,39.2,39.15,39.2,55150.0,39.15,39.2,39.15,39.2,55150.0
2023-09-06 15:00:00,39.16,39.19,39.16,39.16,104050.0,39.16,39.19,39.16,39.16,104050.0
2023-09-06 15:05:00,39.16,39.19,39.13,39.17,65000.0,39.16,39.19,39.13,39.17,65000.0
2023-09-06 15:10:00,39.17,39.19,39.15,39.18,139500.0,39.17,39.19,39.15,39.18,139500.0
2023-09-06 15:15:00,39.17,39.19,39.14,39.19,86750.0,39.17,39.19,39.14,39.19,86750.0
2023-09-06 15:20:00,39.2,39.26,39.2,39.24,115050.0,39.2,39.26,39.2,39.24,115050.0
2023-09-06 15:25:00,39.23,39.27,39.18,39.18,165000.0,39.23,39.27,39.18,39.18,165000.0
2023-09-06 15:30:00,39.2,39.22,39.17,39.2,139750.0,39.2,39.22,39.17,39.2,139750.0
2023-09-06 15:35:00,39.19,39.23,39.19,39.22,40000.0,39.19,39.23,39.19,39.22,40000.0
2023-09-06 15:40:00,39.19,39.25,39.18,39.24,138100.0,39.19,39.25,39.18,39.24,138100.0
2023-09-06 15:45:00,39.24,39.24,39.21,39.21,111250.0,39.24,39.24,39.21,39.21,111250.0
2023-09-06 15:50:00,39.23,39.27,39.14,39.16,427400.0,39.23,39.27,39.14,39.16,427400.0
2023-09-06 15:55:00,39.13,39.15,39.07,39.08,813950.0,39.13,39.15,39.07,39.08,813950.0
2023-09-07 09:30:00,38.94,38.94,38.86,38.86,182250.0,38.94,38.94,38.86,38.86,182250.0
2023-09-07 09:35:00,39.02,39.05,38.9,38.9,22500.0,39.02,39.05,38.9,38.9,22500.0
2023-09-07 09:40:00,38.96,38.96,38.87,38.87,74750.0,38.96,38.96,38.87,38.87,74750.0
2023-09-07 09:45:00,38.87,38.87,38.6,38.72,145150.0,38.87,38.87,38.6,38.72,145150.0
2023-09-07 09:50:00,38.63,38.68,38.62,38.63,182400.0,38.63,38.68,38.62,38.63,182400.0
2023-09-07 09:55:00,38.63,38.69,38.63,38.69,15000.0,38.63,38.69,38.63,38.69,15000.0
2023-09-07 10:00:00,38.66,38.66,38.6,38.6,10000.0,38.66,38.66,38.6,38.6,10000.0
2023-09-07 10:05:00,38.61,38.65,38.55,38.65,86050.0,38.61,38.65,38.55,38.65,86050.0
2023-09-07 10:10:00,38.67,38.72,38.67,38.67,30250.0,38.67,38.72,38.67,38.67,30250.0
2023-09-07 10:15:00,38.72,38.78,38.71,38.71,30300.0,38.72,38.78,38.71,38.71,30300.0
2023-09-07 10:20:00,38.77,38.77,38.74,38.74,20000.0,38.77,38.77,38.74,38.74,20000.0
2023-09-07 10:25:00,38.72,38.72,38.72,38.72,10000.0,38.72,38.72,38.72,38.72,10000.0
2023-09-07 10:30:00,38.7,38.72,38.7,38.72,15000.0,38.7,38.72,38.7,38.72,15000.0
2023-09-07 10:35:00,38.75,38.78,38.73,38.73,79450.0,38.75,38.78,38.73,38.73,79450.0
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 10:45:00,38.79,38.79,38.79,38.79,0.0,38.79,38.79,38.79,38.79,0.0
2023-09-07 10:50:00,38.73,38.75,38.7,38.72,49000.0,38.73,38.75,38.7,38.72,49000.0
2023-09-07 10:55:00,38.76,38.78,38.74,38.78,20000.0,38.76,38.78,38.74,38.78,20000.0
2023-09-07 11:00:00,38.78,38.78,38.78,38.78,0.0,38.78,38.78,38.78,38.78,0.0
2023-09-07 11:05:00,38.74,38.74,38.74,38.74,5000.0,38.74,38.74,38.74,38.74,5000.0
2023-09-07 11:10:00,38.77,38.77,38.74,38.74,35000.0,38.77,38.77,38.74,38.74,35000.0
2023-09-07 11:15:00,38.78,38.78,38.78,38.78,5750.0,38.78,38.78,38.78,38.78,5750.0
2023-09-07 11:20:00,38.78,38.78,38.78,38.78,0.0,38.78,38.78,38.78,38.78,0.0
2023-09-07 11:25:00,38.78,38.78,38.75,38.75,15000.0,38.78,38.78,38.75,38.75,15000.0
2023-09-07 11:30:00,38.8,38.8,38.74,38.75,20000.0,38.8,38.8,38.74,38.75,20000.0
2023-09-07 11:35:00,38.8,38.87,38.79,38.79,30350.0,38.8,38.87,38.79,38.79,30350.0
2023-09-07 11:40:00,38.84,38.84,38.84,38.84,5000.0,38.84,38.84,38.84,38.84,5000.0
2023-09-07 11:45:00,38.82,38.89,38.77,38.89,73600.0,38.82,38.89,38.77,38.89,73600.0
2023-09-07 11:50:00,38.89,38.89,38.89,38.89,0.0,38.89,38.89,38.89,38.89,0.0
2023-09-07 11:55:00,38.9,38.9,38.82,38.82,10000.0,38.9,38.9,38.82,38.82,10000.0
2023-09-07 12:00:00,38.89,38.93,38.88,38.9,20000.0,38.89,38.93,38.88,38.9,20000.0
2023-09-07 12:05:00,38.94,38.97,38.94,38.97,36200.0,38.94,38.97,38.94,38.97,36200.0
2023-09-07 12:10:00,38.99,39.0,38.95,38.95,30000.0,38.99,39.0,38.95,38.95,30000.0
2023-09-07 12:15:00,38.98,39.0,38.98,39.0,45600.0,38.98,39.0,38.98,39.0,45600.0
2023-09-07 12:20:00,38.97,38.97,38.97,38.97,27850.0,38.97,38.97,38.97,38.97,27850.0
2023-09-07 12:25:00,39.0,39.02,38.97,38.99,42400.0,39.0,39.02,38.97,38.99,42400.0
2023-09-07 12:30:00,38.99,38.99,38.99,38.99,0.0,38.99,38.99,38.99,38.99,0.0
2023-09-07 12:35:00,38.97,39.01,38.97,39.01,110000.0,38.97,39.01,38.97,39.01,110000.0
2023-09-07 12:40:00,39.01,39.01,39.01,39.01,0.0,39.01,39.01,39.01,39.01,0.0
2023-09-07 12:45:00,38.97,38.97,38.97,38.97,5000.0,38.97,38.97,38.97,38.97,5000.0
2023-09-07 12:50:00,38.96,38.98,38.96,38.98,10000.0,38.96,38.98,38.96,38.98,10000.0
2023-09-07 12:55:00,39.0,39.0,39.0,39.0,15000.0,39.0,39.0,39.0,39.0,15000.0
2023-09-07 13:00:00,39.02,39.05,39.02,39.05,15800.0,39.02,39.05,39.02,39.05,15800.0
2023-09-07 13:05:00,39.02,39.06,39.02,39.06,15250.0,39.02,39.06,39.02,39.06,15250.0
2023-09-07 13:10:00,39.08,39.08,39.02,39.02,45000.0,39.08,39.08,39.02,39.02,45000.0
2023-09-07 13:15:00,39.06,39.06,39.06,39.06,5000.0,39.06,39.06,39.06,39.06,5000.0
2023-09-07 13:20:00,39.05,39.07,39.02,39.07,29100.0,39.05,39.07,39.02,39.07,29100.0
2023-09-07 13:25:00,39.06,39.13,39.06,39.11,61000.0,39.06,39.13,39.06,39.11,61000.0
2023-09-07 13:30:00,39.06,39.1,39.06,39.08,35000.0,39.06,39.1,39.06,39.08,35000.0
2023-09-07 13:35:00,39.08,39.1,39.05,39.05,95700.0,39.08,39.1,39.05,39.05,95700.0
2023-09-07 13:40:00,39.06,39.06,39.05,39.05,17300.0,39.06,39.06,39.05,39.05,17300.0
2023-09-07 13:45:00,39.06,39.06,39.05,39.06,44900.0,39.06,39.06,39.05,39.06,44900.0
2023-09-07 13:50:00,39.06,39.06,39.06,39.06,0.0,39.06,39.06,39.06,39.06,0.0
2023-09-07 13:55:00,39.1,39.1,39.1,39.1,5000.0,39.1,39.1,39.1,39.1,5000.0
2023-09-07 14:00:00,39.12,39.15,39.12,39.15,25000.0,39.12,39.15,39.12,39.15,25000.0
2023-09-07 14:05:00,39.17,39.18,39.16,39.18,63300.0,39.17,39.18,39.16,39.18,63300.0
2023-09-07 14:10:00,39.2,39.28,39.19,39.19,113850.0,39.2,39.28,39.19,39.19,113850.0
2023-09-07 14:15:00,39.2,39.25,39.2,39.25,40300.0,39.2,39.25,39.2,39.25,40300.0
2023-09-07 14:20:00,39.2,39.22,39.2,39.22,10000.0,39.2,39.22,39.2,39.22,10000.0
2023-09-07 14:25:00,39.19,39.19,39.19,39.19,5000.0,39.19,39.19,39.19,39.19,5000.0
2023-09-07 14:30:00,39.19,39.21,39.16,39.21,78450.0,39.19,39.21,39.16,39.21,78450.0
2023-09-07 14:35:00,39.23,39.23,39.2,39.21,53150.0,39.23,39.23,39.2,39.21,53150.0
2023-09-07 14:40:00,39.22,39.22,39.2,39.2,10000.0,39.22,39.22,39.2,39.2,10000.0
2023-09-07 14:45:00,39.22,39.27,39.22,39.27,45000.0,39.22,39.27,39.22,39.27,45000.0
2023-09-07 14:50:00,39.27,39.27,39.27,39.27,5000.0,39.27,39.27,39.27,39.27,5000.0
2023-09-07 14:55:00,39.27,39.3,39.27,39.29,15000.0,39.27,39.3,39.27,39.29,15000.0
2023-09-07 15:00:00,39.3,39.33,39.29,39.32,128800.0,39.3,39.33,39.29,39.32,128800.0
2023-09-07 15:05:00,39.33,39.34,39.29,39.34,65000.0,39.33,39.34,39.29,39.34,65000.0
2023-09-07 15:10:00,39.31,39.34,39.31,39.33,48350.0,39.31,39.34,39.31,39.33,48350.0
2023-09-07 15:15:00,39.33,39.33,39.31,39.31,24550.0,39.33,39.33,39.31,39.31,24550.0
2023-09-07 15:20:00,39.33,39.37,39.33,39.37,55350.0,39.33,39.37,39.33,39.37,55350.0
2023-09-07 15:25:00,39.34,39.35,39.32,39.32,29250.0,39.34,39.35,39.32,39.32,29250.0
2023-09-07 15:30:00,39.34,39.39,39.34,39.37,75800.0,39.34,39.39,39.34,39.37,75800.0
2023-09-07 15:35:00,39.38,39.38,39.34,39.34,40000.0,39.38,39.38,39.34,39.34,40000.0
2023-09-07 15:40:00,39.37,39.4,39.37,39.4,141700.0,39.37,39.4,39.37,39.4,141700.0
2023-09-07 15:45:00,39.37,39.39,39.34,39.36,92150.0,39.37,39.39,39.34,39.36,92150.0
2023-09-07 15:50:00,39.36,39.38,39.32,39.37,168650.0,39.36,39.38,39.32,39.37,168650.0
2023-09-07 15:55:00,39.34,39.36,39.3,39.35,309200.0,39.34,39.36,39.3,39.35,309200.0
2023-09-08 09:30:00,39.41,39.41,39.36,39.4,82650.0,39.41,39.41,39.36,39.4,82650.0
2023-09-08 09:35:00,39.37,39.4,39.37,39.4,10000.0,39.37,39.4,39.37,39.4,10000.0
2023-09-08 09:40:00,39.39,39.51,39.36,39.49,295800.0,39.39,39.51,39.36,39.49,295800.0
2023-09-08 09:45:00,39.5,39.5,39.43,39.43,115000.0,39.5,39.5,39.43,39.43,115000.0
2023-09-08 09:50:00,39.42,39.42,39.35,39.41,105350.0,39.42,39.42,39.35,39.41,105350.0
2023-09-08 09:55:00,39.37,39.41,39.37,39.41,54000.0,39.37,39.41,39.37,39.41,54000.0
2023-09-08 10:00:00,39.41,39.45,39.41,39.41,32500.0,39.41,39.45,39.41,39.41,32500.0
2023-09-08 10:05:00,39.45,39.47,39.44,39.44,30000.0,39.45,39.47,39.44,39.44,30000.0
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 10:15:00,39.48,39.48,39.48,39.48,0.0,39.48,39.48,39.48,39.48,0.0
2023-09-08 10:20:00,39.46,39.5,39.46,39.48,37500.0,39.46,39.5,39.46,39.48,37500.0
2023-09-08 10:25:00,39.5,39.5,39.5,39.5,5000.0,39.5,39.5,39.5,39.5,5000.0
2023-09-08 10:30:00,39.48,39.48,39.39,39.4,65000.0,39.48,39.48,39.39,39.4,65000.0
2023-09-08 10:35:00,39.38,39.39,39.38,39.39,15000.0,39.38,39.39,39.38,39.39,15000.0
2023-09-08 10:40:00,39.38,39.4,39.38,39.4,68450.0,39.38,39.4,39.38,39.4,68450.0
2023-09-08 10:45:00,39.41,39.41,39.41,39.41,7500.0,39.41,39.41,39.41,39.41,7500.0
2023-09-08 10:50:00,39.41,39.45,39.41,39.45,36800.0,39.41,39.45,39.41,39.45,36800.0
2023-09-08 10:55:00,39.45,39.45,39.45,39.45,5000.0,39.45,39.45,39.45,39.45,5000.0
2023-09-08 11:00:00,39.45,39.45,39.45,39.45,5000.0,39.45,39.45,39.45,39.45,5000.0
2023-09-08 11:05:00,39.5,39.5,39.47,39.47,45000.0,39.5,39.5,39.47,39.47,45000.0
2023-09-08 11:10:00,39.46,39.49,39.45,39.49,41250.0,39.46,39.49,39.45,39.49,41250.0
2023-09-08 11:15:00,39.48,39.49,39.44,39.47,46950.0,39.48,39.49,39.44,39.47,46950.0
2023-09-08 11:20:00,39.47,39.47,39.43,39.43,40000.0,39.47,39.47,39.43,39.43,40000.0
2023-09-08 11:25:00,39.47,39.49,39.46,39.47,20000.0,39.47,39.49,39.46,39.47,20000.0
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 11:35:00,39.51,39.51,39.51,39.51,0.0,39.51,39.51,39.51,39.51,0.0
2023-09-08 11:40:00,39.49,39.49,39.46,39.46,12500.0,39.49,39.49,39.46,39.46,12500.0
2023-09-08 11:45:00,39.5,39.5,39.46,39.46,30800.0,39.5,39.5,39.46,39.46,30800.0
2023-09-08 11:50:00,39.47,39.47,39.47,39.47,5000.0,39.47,39.47,39.47,39.47,5000.0
2023-09-08 11:55:00,39.44,39.46,39.44,39.46,18850.0,39.44,39.46,39.44,39.46,18850.0
2023-09-08 12:00:00,39.44,39.44,39.41,39.41,20000.0,39.44,39.44,39.41,39.41,20000.0
2023-09-08 12:05:00,39.46,39.49,39.46,39.46,30000.0,39.46,39.49,39.46,39.46,30000.0
2023-09-08 12:10:00,39.42,39.49,39.42,39.47,105500.0,39.42,39.49,39.42,39.47,105500.0
2023-09-08 12:15:00,39.5,39.5,39.42,39.45,115350.0,39.5,39.5,39.42,39.45,115350.0
2023-09-08 12:20:00,39.45,39.45,39.45,39.45,0.0,39.45,39.45,39.45,39.45,0.0
2023-09-08 12:25:00,39.44,39.44,39.41,39.41,25000.0,39.44,39.44,39.41,39.41,25000.0
2023-09-08 12:30:00,39.44,39.44,39.4,39.4,56850.0,39.44,39.44,39.4,39.4,56850.0
2023-09-08 12:35:00,39.46,39.47,39.41,39.44,85400.0,39.46,39.47,39.41,39.44,85400.0
2023-09-08 12:40:00,39.44,39.46,39.42,39.42,55000.0,39.44,39.46,39.42,39.42,55000.0
2023-09-08 12:45:00,39.46,39.47,39.45,39.47,35000.0,39.46,39.47,39.45,39.47,35000.0
2023-09-08 12:50:00,39.45,39.47,39.45,39.45,40000.0,39.45,39.47,39.45,39.45,40000.0
2023-09-08 12:55:00,39.47,39.47,39.45,39.47,75450.0,39.47,39.47,39.45,39.47,75450.0
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 13:05:00,39.42,39.42,39.42,39.42,0.0,39.42,39.42,39.42,39.42,0.0
2023-09-08 13:10:00,39.44,39.47,39.41,39.41,33000.0,39.44,39.47,39.41,39.41,33000.0
2023-09-08 13:15:00,39.44,39.44,39.44,39.44,5000.0,39.44,39.44,39.44,39.44,5000.0
2023-09-08 13:20:00,39.44,39.44,39.4,39.4,65550.0,39.44,39.44,39.4,39.4,65550.0
2023-09-08 13:25:00,39.37,39.37,39.3,39.31,30000.0,39.37,39.37,39.3,39.31,30000.0
2023-09-08 13:30:00,39.32,39.32,39.31,39.31,15000.0,39.32,39.32,39.31,39.31,15000.0
2023-09-08 13:35:00,39.3,39.3,39.24,39.24,15000.0,39.3,39.3,39.24,39.24,15000.0
2023-09-08 13:40:00,39.2,39.2,39.18,39.18,20250.0,39.2,39.2,39.18,39.18,20250.0
2023-09-08 13:45:00,39.19,39.19,39.17,39.17,30000.0,39.19,39.19,39.17,39.17,30000.0
2023-09-08 13:50:00,39.15,39.15,39.15,39.15,5000.0,39.15,39.15,39.15,39.15,5000.0
2023-09-08 13:55:00,39.17,39.17,39.17,39.17,10000.0,39.17,39.17,39.17,39.17,10000.0
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 14:05:00,39.15,39.15,39.15,39.15,0.0,39.15,39.15,39.15,39.15,0.0
2023-09-08 14:10:00,39.12,39.12,39.02,39.02,91000.0,39.12,39.12,39.02,39.02,91000.0
2023-09-08 14:15:00,39.02,39.04,39.02,39.04,20000.0,39.02,39.04,39.02,39.04,20000.0
2023-09-08 14:20:00,39.03,39.04,39.01,39.01,61500.0,39.03,39.04,39.01,39.01,61500.0
2023-09-08 14:25:00,39.06,39.06,38.97,38.97,20000.0,39.06,39.06,38.97,38.97,20000.0
2023-09-08 14:30:00,38.99,38.99,38.99,38.99,6000.0,38.99,38.99,38.99,38.99,6000.0
2023-09-08 14:35:00,38.98,38.98,38.92,38.97,35900.0,38.98,38.98,38.92,38.97,35900.0
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 14:45:00,38.95,38.95,38.95,38.95,0.0,38.95,38.95,38.95,38.95,0.0
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 14:55:00,38.9,38.9,38.9,38.9,0.0,38.9,38.9,38.9,38.9,0.0
2023-09-08 15:00:00,38.93,38.93,38.89,38.9,20000.0,38.93,38.93,38.89,38.9,20000.0
2023-09-08 15:05:00,38.94,38.94,38.94,38.94,5000.0,38.94,38.94,38.94,38.94,5000.0
2023-09-08 15:10:00,38.93,38.93,38.91,38.91,20200.0,38.93,38.93,38.91,38.91,20200.0
2023-09-08 15:15:00,38.92,38.92,38.92,38.92,6050.0,38.92,38.92,38.92,38.92,6050.0
2023-09-08 15:20:00,38.91,38.91,38.91,38.91,5000.0,38.91,38.91,38.91,38.91,5000.0
2023-09-08 15:25:00,38.91,38.97,38.91,38.97,70000.0,38.91,38.97,38.91,38.97,70000.0
2023-09-08 15:30:00,38.95,38.95,38.93,38.93,19900.0,38.95,38.95,38.93,38.93,19900.0
2023-09-08 15:35:00,38.98,38.99,38.96,38.96,55600.0,38.98,38.99,38.96,38.96,55600.0
2023-09-08 15:40:00,38.98,38.99,38.98,38.99,31200.0,38.98,38.99,38.98,38.99,31200.0
2023-09-08 15:45:00,39.0,39.01,38.97,38.99,119450.0,39.0,39.01,38.97,38.99,119450.0
2023-09-08 15:50:00,38.96,38.98,38.91,38.91,94050.0,38.96,38.98,38.91,38.91,94050.0
2023-09-08 15:55:00,38.89,38.93,38.86,38.9,563350.0,38.89,38.93,38.86,38.9,563350.0
2023-09-11 09:30:00,39.07,39.07,39.0,39.0,78200.0,39.07,39.07,39.0,39.0,78200.0
2023-09-11 09:35:00,39.0,39.0,39.0,39.0,5000.0,39.0,39.0,39.0,39.0,5000.0
2023-09-11 09:40:00,39.06,39.06,39.01,39.01,15000.0,39.06,39.06,39.01,39.01,15000.0
2023-09-11 09:45:00,39.05,39.06,39.05,39.06,15000.0,39.05,39.06,39.05,39.06,15000.0
2023-09-11 09:50:00,39.04,39.1,39.04,39.1,12850.0,39.04,39.1,39.04,39.1,12850.0
2023-09-11 09:55:00,39.15,39.15,39.08,39.1,56900.0,39.15,39.15,39.08,39.1,56900.0
2023-09-11 10:00:00,39.02,39.1,39.02,39.06,34900.0,39.02,39.1,39.02,39.06,34900.0
2023-09-11 10:05:00,39.01,39.01,39.01,39.01,10050.0,39.01,39.01,39.01,39.01,10050.0
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 10:15:00,39.01,39.01,39.01,39.01,0.0,39.01,39.01,39.01,39.01,0.0
2023-09-11 10:20:00,39.0,39.08,39.0,39.08,15450.0,39.0,39.08,39.0,39.08,15450.0
2023-09-11 10:25:00,39.08,39.18,39.08,39.18,20250.0,39.08,39.18,39.08,39.18,20250.0
2023-09-11 10:30:00,39.12,39.14,39.12,39.14,15200.0,39.12,39.14,39.12,39.14,15200.0
2023-09-11 10:35:00,39.14,39.14,39.14,39.14,5000.0,39.14,39.14,39.14,39.14,5000.0
2023-09-11 10:40:00,39.14,39.14,39.14,39.14,0.0,39.14,39.14,39.14,39.14,0.0
2023-09-11 10:45:00,39.04,39.09,39.04,39.09,20000.0,39.04,39.09,39.04,39.09,20000.0
2023-09-11 10:50:00,39.05,39.08,39.02,39.02,56200.0,39.05,39.08,39.02,39.02,56200.0
2023-09-11 10:55:00,39.04,39.04,39.04,39.04,12000.0,39.04,39.04,39.04,39.04,12000.0
2023-09-11 11:00:00,39.04,39.04,39.04,39.04,0.0,39.04,39.04,39.04,39.04,0.0
2023-09-11 11:05:00,39.03,39.03,39.03,39.03,5000.0,39.03,39.03,39.03,39.03,5000.0
2023-09-11 11:10:00,39.03,39.03,39.03,39.03,5000.0,39.03,39.03,39.03,39.03,5000.0
2023-09-11 11:15:00,39.05,39.05,39.0,39.0,17950.0,39.05,39.05,39.0,39.0,17950.0
2023-09-11 11:20:00,38.99,39.04,38.99,39.04,25000.0,38.99,39.04,38.99,39.04,25000.0
2023-09-11 11:25:00,39.06,39.06,39.02,39.02,16350.0,39.06,39.06,39.02,39.02,16350.0
2023-09-11 11:30:00,39.03,39.03,39.03,39.03,5000.0,39.03,39.03,39.03,39.03,5000.0
2023-09-11 11:35:00,39.02,39.02,39.02,39.02,5000.0,39.02,39.02,39.02,39.02,5000.0
2023-09-11 11:40:00,39.03,39.03,39.02,39.02,31200.0,39.03,39.03,39.02,39.02,31200.0
2023-09-11 11:45:00,39.01,39.01,38.93,38.93,35000.0,39.01,39.01,38.93,38.93,35000.0
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 11:55:00,38.97,38.97,38.97,38.97,0.0,38.97,38.97,38.97,38.97,0.0
2023-09-11 12:00:00,38.96,38.96,38.96,38.96,5000.0,38.96,38.96,38.96,38.96,5000.0
2023-09-11 12:05:00,38.93,38.93,38.9,38.9,40000.0,38.93,38.93,38.9,38.9,40000.0
2023-09-11 12:10:00,38.87,38.9,38.84,38.84,22600.0,38.87,38.9,38.84,38.84,22600.0
2023-09-11 12:15:00,38.9,38.92,38.9,38.92,18400.0,38.9,38.92,38.9,38.92,18400.0
2023-09-11 12:20:00,38.91,38.91,38.9,38.9,20000.0,38.91,38.91,38.9,38.9,20000.0
2023-09-11 12:25:00,38.91,38.91,38.86,38.88,48350.0,38.91,38.91,38.86,38.88,48350.0
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 12:35:00,38.9,38.9,38.9,38.9,0.0,38.9,38.9,38.9,38.9,0.0
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 12:45:00,38.82,38.82,38.82,38.82,0.0,38.82,38.82,38.82,38.82,0.0
2023-09-11 12:50:00,38.8,38.82,38.8,38.8,32550.0,38.8,38.82,38.8,38.8,32550.0
2023-09-11 12:55:00,38.82,38.84,38.82,38.84,21350.0,38.82,38.84,38.82,38.84,21350.0
2023-09-11 13:00:00,38.85,38.85,38.83,38.83,25000.0,38.85,38.85,38.83,38.83,25000.0
2023-09-11 13:05:00,38.85,38.85,38.82,38.84,25000.0,38.85,38.85,38.82,38.84,25000.0
2023-09-11 13:10:00,38.83,38.83,38.83,38.83,5000.0,38.83,38.83,38.83,38.83,5000.0
2023-09-11 13:15:00,38.82,38.86,38.82,38.86,20000.0,38.82,38.86,38.82,38.86,20000.0
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 13:25:00,38.88,38.88,38.88,38.88,0.0,38.88,38.88,38.88,38.88,0.0
2023-09-11 13:30:00,38.95,38.95,38.95,38.95,5000.0,38.95,38.95,38.95,38.95,5000.0
2023-09-11 13:35:00,38.94,38.99,38.94,38.99,15000.0,38.94,38.99,38.94,38.99,15000.0
2023-09-11 13:40:00,38.99,38.99,38.99,38.99,0.0,38.99,38.99,38.99,38.99,0.0
2023-09-11 13:45:00,38.97,38.97,38.93,38.93,15100.0,38.97,38.97,38.93,38.93,15100.0
2023-09-11 13:50:00,38.94,38.94,38.94,38.94,5000.0,38.94,38.94,38.94,38.94,5000.0
2023-09-11 13:55:00,38.9,38.9,38.9,38.9,5000.0,38.9,38.9,38.9,38.9,5000.0
2023-09-11 14:00:00,38.91,38.91,38.85,38.85,15000.0,38.91,38.91,38.85,38.85,15000.0
2023-09-11 14:05:00,38.85,38.85,38.85,38.85,35000.0,38.85,38.85,38.85,38.85,35000.0
2023-09-11 14:10:00,38.92,38.92,38.87,38.87,45000.0,38.92,38.92,38.87,38.87,45000.0
2023-09-11 14:15:00,38.89,38.89,38.88,38.88,36050.0,38.89,38.89,38.88,38.88,36050.0
2023-09-11 14:20:00,38.9,38.9,38.88,38.89,35000.0,38.9,38.9,38.88,38.89,35000.0
2023-09-11 14:25:00,38.91,38.97,38.91,38.97,10000.0,38.91,38.97,38.91,38.97,10000.0
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 14:35:00,38.98,38.98,38.98,38.98,0.0,38.98,38.98,38.98,38.98,0.0
2023-09-11 14:40:00,38.99,38.99,38.99,38.99,5000.0,38.99,38.99,38.99,38.99,5000.0
2023-09-11 14:45:00,39.02,39.02,38.98,39.01,65000.0,39.02,39.02,38.98,39.01,65000.0
2023-09-11 14:50:00,39.0,39.0,38.97,38.98,37000.0,39.0,39.0,38.97,38.98,37000.0
2023-09-11 14:55:00,38.96,38.96,38.96,38.96,21900.0,38.96,38.96,38.96,38.96,21900.0
2023-09-11 15:00:00,38.95,38.99,38.95,38.99,10000.0,38.95,38.99,38.95,38.99,10000.0
2023-09-11 15:05:00,39.01,39.01,38.99,38.99,10000.0,39.01,39.01,38.99,38.99,10000.0
2023-09-11 15:10:00,39.01,39.02,38.97,38.97,70000.0,39.01,39.02,38.97,38.97,70000.0
2023-09-11 15:15:00,38.98,39.01,38.98,39.0,65150.0,38.98,39.01,38.98,39.0,65150.0
2023-09-11 15:20:00,39.04,39.04,39.0,39.0,15000.0,39.04,39.04,39.0,39.0,15000.0
2023-09-11 15:25:00,39.01,39.03,39.0,39.0,60400.0,39.01,39.03,39.0,39.0,60400.0
2023-09-11 15:30:00,39.01,39.01,39.01,39.01,5000.0,39.01,39.01,39.01,39.01,5000.0
2023-09-11 15:35:00,39.01,39.01,38.99,39.0,20000.0,39.01,39.01,38.99,39.0,20000.0
2023-09-11 15:40:00,39.0,39.0,39.0,39.0,5000.0,39.0,39.0,39.0,39.0,5000.0
2023-09-11 15:45:00,39.0,39.02,39.0,39.01,35000.0,39.0,39.02,39.0,39.01,35000.0
2023-09-11 15:50:00,39.0,39.03,39.0,39.02,85000.0,39.0,39.03,39.0,39.02,85000.0
2023-09-11 15:55:00,39.0,39.03,38.95,38.98,692750.0,39.0,39.03,38.95,38.98,692750.0
2023-09-12 09:30:00,38.52,38.67,38.52,38.66,205350.0,38.52,38.67,38.52,38.66,205350.0
2023-09-12 09:35:00,38.68,38.68,38.68,38.68,5000.0,38.68,38.68,38.68,38.68,5000.0
2023-09-12 09:40:00,38.73,38.73,38.57,38.63,65050.0,38.73,38.73,38.57,38.63,65050.0
2023-09-12 09:45:00,38.53,38.62,38.53,38.62,17500.0,38.53,38.62,38.53,38.62,17500.0
2023-09-12 09:50:00,38.62,38.62,38.35,38.36,105000.0,38.62,38.62,38.35,38.36,105000.0
2023-09-12 09:55:00,38.44,38.47,38.43,38.43,25000.0,38.44,38.47,38.43,38.43,25000.0
2023-09-12 10:00:00,38.47,38.56,38.42,38.54,65000.0,38.47,38.56,38.42,38.54,65000.0
2023-09-12 10:05:00,38.56,38.56,38.54,38.54,21050.0,38.56,38.56,38.54,38.54,21050.0
2023-09-12 10:10:00,38.54,38.54,38.54,38.54,30750.0,38.54,38.54,38.54,38.54,30750.0
2023-09-12 10:15:00,38.54,38.55,38.54,38.55,25250.0,38.54,38.55,38.54,38.55,25250.0
2023-09-12 10:20:00,38.52,38.54,38.48,38.49,76450.0,38.52,38.54,38.48,38.49,76450.0
2023-09-12 10:25:00,38.45,38.48,38.43,38.44,40950.0,38.45,38.48,38.43,38.44,40950.0
2023-09-12 10:30:00,38.43,38.43,38.42,38.42,15000.0,38.43,38.43,38.42,38.42,15000.0
2023-09-12 10:35:00,38.42,38.46,38.42,38.46,22500.0,38.42,38.46,38.42,38.46,22500.0
2023-09-12 10:40:00,38.41,38.47,38.41,38.47,15000.0,38.41,38.47,38.41,38.47,15000.0
2023-09-12 10:45:00,38.42,38.45,38.42,38.45,152750.0,38.42,38.45,38.42,38.45,152750.0
2023-09-12 10:50:00,38.45,38.45,38.45,38.45,0.0,38.45,38.45,38.45,38.45,0.0
2023-09-12 10:55:00,38.4,38.4,38.34,38.36,78850.0,38.4,38.4,38.34,38.36,78850.0
2023-09-12 11:00:00,38.36,38.4,38.34,38.37,150350.0,38.36,38.4,38.34,38.37,150350.0
2023-09-12 11:05:00,38.43,38.43,38.36,38.36,46000.0,38.43,38.43,38.36,38.36,46000.0
2023-09-12 11:10:00,38.34,38.34,38.34,38.34,5000.0,38.34,38.34,38.34,38.34,5000.0
2023-09-12 11:15:00,38.33,38.34,38.33,38.34,10000.0,38.33,38.34,38.33,38.34,10000.0
2023-09-12 11:20:00,38.34,38.37,38.34,38.37,82250.0,38.34,38.37,38.34,38.37,82250.0
2023-09-12 11:25:00,38.33,38.33,38.32,38.32,35000.0,38.33,38.33,38.32,38.32,35000.0
2023-09-12 11:30:00,38.34,38.44,38.34,38.4,155400.0,38.34,38.44,38.34,38.4,155400.0
2023-09-12 11:35:00,38.46,38.49,38.44,38.44,35500.0,38.46,38.49,38.44,38.44,35500.0
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 11:45:00,38.44,38.44,38.44,38.44,0.0,38.44,38.44,38.44,38.44,0.0
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 11:55:00,38.5,38.5,38.5,38.5,0.0,38.5,38.5,38.5,38.5,0.0
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 12:05:00,38.46,38.46,38.46,38.46,0.0,38.46,38.46,38.46,38.46,0.0
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 12:15:00,38.53,38.53,38.53,38.53,0.0,38.53,38.53,38.53,38.53,0.0
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 12:25:00,38.44,38.44,38.44,38.44,0.0,38.44,38.44,38.44,38.44,0.0
2023-09-12 12:30:00,38.44,38.44,38.44,38.44,0.0,38.44,38.44,38.44,38.44,0.0
2023-09-12 12:35:00,38.4,38.42,38.4,38.42,10000.0,38.4,38.42,38.4,38.42,10000.0
2023-09-12 12:40:00,38.44,38.44,38.44,38.44,5000.0,38.44,38.44,38.44,38.44,5000.0
2023-09-12 12:45:00,38.46,38.49,38.46,38.49,28800.0,38.46,38.49,38.46,38.49,28800.0
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 12:55:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2023-09-12 13:00:00,38.46,38.46,38.46,38.46,5000.0,38.46,38.46,38.46,38.46,5000.0
2023-09-12 13:05:00,38.51,38.52,38.49,38.51,40000.0,38.51,38.52,38.49,38.51,40000.0
2023-09-12 13:10:00,38.56,38.56,38.52,38.52,26500.0,38.56,38.56,38.52,38.52,26500.0
2023-09-12 13:15:00,38.53,38.56,38.52,38.54,101650.0,38.53,38.56,38.52,38.54,101650.0
2023-09-12 13:20:00,38.51,38.51,38.51,38.51,5000.0,38.51,38.51,38.51,38.51,5000.0
2023-09-12 13:25:00,38.55,38.55,38.5,38.53,15000.0,38.55,38.55,38.5,38.53,15000.0
2023-09-12 13:30:00,38.55,38.55,38.53,38.53,35000.0,38.55,38.55,38.53,38.53,35000.0
2023-09-12 13:35:00,38.52,38.52,38.52,38.52,5000.0,38.52,38.52,38.52,38.52,5000.0
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 13:45:00,38.51,38.51,38.51,38.51,0.0,38.51,38.51,38.51,38.51,0.0
2023-09-12 13:50:00,38.51,38.51,38.48,38.48,20000.0,38.51,38.51,38.48,38.48,20000.0
2023-09-12 13:55:00,38.5,38.51,38.48,38.51,181500.0,38.5,38.51,38.48,38.51,181500.0
2023-09-12 14:00:00,38.54,38.54,38.54,38.54,5000.0,38.54,38.54,38.54,38.54,5000.0
2023-09-12 14:05:00,38.54,38.54,38.54,38.54,10000.0,38.54,38.54,38.54,38.54,10000.0
2023-09-12 14:10:00,38.59,38.59,38.55,38.55,17700.0,38.59,38.59,38.55,38.55,17700.0
2023-09-12 14:15:00,38.55,38.6,38.55,38.6,523400.0,38.55,38.6,38.55,38.6,523400.0
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 14:25:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2023-09-12 14:30:00,38.58,38.62,38.58,38.62,20000.0,38.58,38.62,38.58,38.62,20000.0
2023-09-12 14:35:00,38.62,38.62,38.62,38.62,5000.0,38.62,38.62,38.62,38.62,5000.0
2023-09-12 14:40:00,38.63,38.63,38.63,38.63,50000.0,38.63,38.63,38.63,38.63,50000.0
2023-09-12 14:45:00,38.6,38.61,38.6,38.61,20750.0,38.6,38.61,38.6,38.61,20750.0
2023-09-12 14:50:00,38.59,38.59,38.59,38.59,5000.0,38.59,38.59,38.59,38.59,5000.0
2023-09-12 14:55:00,38.56,38.6,38.56,38.6,15000.0,38.56,38.6,38.56,38.6,15000.0
2023-09-12 15:00:00,38.6,38.6,38.6,38.6,0.0,38.6,38.6,38.6,38.6,0.0
2023-09-12 15:05:00,38.56,38.61,38.55,38.61,50000.0,38.56,38.61,38.55,38.61,50000.0
2023-09-12 15:10:00,38.62,38.62,38.62,38.62,5000.0,38.62,38.62,38.62,38.62,5000.0
2023-09-12 15:15:00,38.58,38.58,38.58,38.58,5000.0,38.58,38.58,38.58,38.58,5000.0
2023-09-12 15:20:00,38.64,38.64,38.64,38.64,10000.0,38.64,38.64,38.64,38.64,10000.0
2023-09-12 15:25:00,38.62,38.62,38.6,38.62,39700.0,38.62,38.62,38.6,38.62,39700.0
2023-09-12 15:30:00,38.63,38.64,38.63,38.64,25000.0,38.63,38.64,38.63,38.64,25000.0
2023-09-12 15:35:00,38.67,38.7,38.67,38.69,40850.0,38.67,38.7,38.67,38.69,40850.0
2023-09-12 15:40:00,38.68,38.73,38.68,38.7,39350.0,38.68,38.73,38.68,38.7,39350.0
2023-09-12 15:45:00,38.68,38.71,38.68,38.71,25000.0,38.68,38.71,38.68,38.71,25000.0
2023-09-12 15:50:00,38.72,38.73,38.71,38.73,55600.0,38.72,38.73,38.71,38.73,55600.0
2023-09-12 15:55:00,38.72,38.72,38.66,38.66,266350.0,38.72,38.72,38.66,38.66,266350.0
2023-09-13 09:30:00,38.54,38.62,38.3,38.62,83000.0,38.54,38.62,38.3,38.62,83000.0
2023-09-13 09:35:00,38.74,38.85,38.74,38.77,32550.0,38.74,38.85,38.74,38.77,32550.0
2023-09-13 09:40:00,38.86,38.9,38.76,38.9,63750.0,38.86,38.9,38.76,38.9,63750.0
2023-09-13 09:45:00,38.92,38.92,38.92,38.92,5000.0,38.92,38.92,38.92,38.92,5000.0
2023-09-13 09:50:00,38.89,38.91,38.83,38.83,25000.0,38.89,38.91,38.83,38.83,25000.0
2023-09-13 09:55:00,38.82,38.83,38.69,38.75,52500.0,38.82,38.83,38.69,38.75,52500.0
2023-09-13 10:00:00,38.75,38.75,38.69,38.69,25000.0,38.75,38.75,38.69,38.69,25000.0
2023-09-13 10:05:00,38.68,38.68,38.6,38.6,30000.0,38.68,38.68,38.6,38.6,30000.0
2023-09-13 10:10:00,38.58,38.58,38.58,38.58,5000.0,38.58,38.58,38.58,38.58,5000.0
2023-09-13 10:15:00,38.51,38.51,38.51,38.51,10000.0,38.51,38.51,38.51,38.51,10000.0
2023-09-13 10:20:00,38.51,38.51,38.51,38.51,5000.0,38.51,38.51,38.51,38.51,5000.0
2023-09-13 10:25:00,38.52,38.54,38.5,38.53,30000.0,38.52,38.54,38.5,38.53,30000.0
2023-09-13 10:30:00,38.55,38.55,38.55,38.55,5000.0,38.55,38.55,38.55,38.55,5000.0
2023-09-13 10:35:00,38.6,38.6,38.6,38.6,5000.0,38.6,38.6,38.6,38.6,5000.0
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 10:45:00,38.59,38.59,38.59,38.59,0.0,38.59,38.59,38.59,38.59,0.0
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 10:55:00,38.58,38.58,38.58,38.58,0.0,38.58,38.58,38.58,38.58,0.0
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 11:05:00,38.63,38.63,38.63,38.63,0.0,38.63,38.63,38.63,38.63,0.0
2023-09-13 11:10:00,38.61,38.61,38.61,38.61,25000.0,38.61,38.61,38.61,38.61,25000.0
2023-09-13 11:15:00,38.61,38.61,38.61,38.61,5000.0,38.61,38.61,38.61,38.61,5000.0
2023-09-13 11:20:00,38.61,38.61,38.61,38.61,0.0,38.61,38.61,38.61,38.61,0.0
2023-09-13 11:25:00,38.58,38.6,38.58,38.6,20000.0,38.58,38.6,38.58,38.6,20000.0
2023-09-13 11:30:00,38.59,38.59,38.59,38.59,5000.0,38.59,38.59,38.59,38.59,5000.0
2023-09-13 11:35:00,38.62,38.62,38.62,38.62,5000.0,38.62,38.62,38.62,38.62,5000.0
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 11:45:00,38.58,38.58,38.58,38.58,0.0,38.58,38.58,38.58,38.58,0.0
2023-09-13 11:50:00,38.61,38.62,38.57,38.61,25000.0,38.61,38.62,38.57,38.61,25000.0
2023-09-13 11:55:00,38.65,38.65,38.65,38.65,10000.0,38.65,38.65,38.65,38.65,10000.0
2023-09-13 12:00:00,38.63,38.63,38.63,38.63,5000.0,38.63,38.63,38.63,38.63,5000.0
2023-09-13 12:05:00,38.61,38.63,38.61,38.61,44500.0,38.61,38.63,38.61,38.61,44500.0
2023-09-13 12:10:00,38.61,38.61,38.61,38.61,0.0,38.61,38.61,38.61,38.61,0.0
2023-09-13 12:15:00,38.61,38.64,38.61,38.64,22350.0,38.61,38.64,38.61,38.64,22350.0
2023-09-13 12:20:00,38.68,38.68,38.68,38.68,5000.0,38.68,38.68,38.68,38.68,5000.0
2023-09-13 12:25:00,38.63,38.63,38.63,38.63,5000.0,38.63,38.63,38.63,38.63,5000.0
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 12:35:00,38.67,38.67,38.67,38.67,0.0,38.67,38.67,38.67,38.67,0.0
2023-09-13 12:40:00,38.67,38.67,38.67,38.67,6450.0,38.67,38.67,38.67,38.67,6450.0
2023-09-13 12:45:00,38.67,38.67,38.65,38.65,17300.0,38.67,38.67,38.65,38.65,17300.0
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 12:55:00,38.65,38.65,38.65,38.65,0.0,38.65,38.65,38.65,38.65,0.0
2023-09-13 13:00:00,38.65,38.65,38.65,38.65,0.0,38.65,38.65,38.65,38.65,0.0
2023-09-13 13:05:00,38.67,38.67,38.67,38.67,5000.0,38.67,38.67,38.67,38.67,5000.0
2023-09-13 13:10:00,38.67,38.67,38.67,38.67,0.0,38.67,38.67,38.67,38.67,0.0
2023-09-13 13:15:00,38.65,38.67,38.63,38.64,35000.0,38.65,38.67,38.63,38.64,35000.0
2023-09-13 13:20:00,38.61,38.62,38.61,38.61,15000.0,38.61,38.62,38.61,38.61,15000.0
2023-09-13 13:25:00,38.62,38.62,38.62,38.62,6300.0,38.62,38.62,38.62,38.62,6300.0
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 13:35:00,38.62,38.62,38.62,38.62,0.0,38.62,38.62,38.62,38.62,0.0
2023-09-13 13:40:00,38.58,38.58,38.56,38.56,15000.0,38.58,38.58,38.56,38.56,15000.0
2023-09-13 13:45:00,38.53,38.53,38.53,38.53,5000.0,38.53,38.53,38.53,38.53,5000.0
2023-09-13 13:50:00,38.56,38.56,38.55,38.56,15000.0,38.56,38.56,38.55,38.56,15000.0
2023-09-13 13:55:00,38.58,38.58,38.52,38.52,20000.0,38.58,38.58,38.52,38.52,20000.0
2023-09-13 14:00:00,38.52,38.52,38.49,38.49,20000.0,38.52,38.52,38.49,38.49,20000.0
2023-09-13 14:05:00,38.46,38.46,38.43,38.46,23750.0,38.46,38.46,38.43,38.46,23750.0
2023-09-13 14:10:00,38.46,38.46,38.46,38.46,0.0,38.46,38.46,38.46,38.46,0.0
2023-09-13 14:15:00,38.44,38.44,38.44,38.44,6500.0,38.44,38.44,38.44,38.44,6500.0
2023-09-13 14:20:00,38.46,38.46,38.46,38.46,5000.0,38.46,38.46,38.46,38.46,5000.0
2023-09-13 14:25:00,38.5,38.51,38.5,38.51,20550.0,38.5,38.51,38.5,38.51,20550.0
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 14:35:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2023-09-13 14:40:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2023-09-13 14:45:00,38.55,38.55,38.55,38.55,0.0,38.55,38.55,38.55,38.55,0.0
2023-09-13 14:50:00,38.53,38.53,38.52,38.52,10000.0,38.53,38.53,38.52,38.52,10000.0
2023-09-13 14:55:00,38.47,38.53,38.47,38.5,30000.0,38.47,38.53,38.47,38.5,30000.0
2023-09-13 15:00:00,38.52,38.55,38.51,38.51,20000.0,38.52,38.55,38.51,38.51,20000.0
2023-09-13 15:05:00,38.51,38.51,38.51,38.51,7200.0,38.51,38.51,38.51,38.51,7200.0
2023-09-13 15:10:00,38.46,38.47,38.46,38.47,25000.0,38.46,38.47,38.46,38.47,25000.0
2023-09-13 15:15:00,38.45,38.47,38.44,38.47,35000.0,38.45,38.47,38.44,38.47,35000.0
2023-09-13 15:20:00,38.47,38.47,38.47,38.47,0.0,38.47,38.47,38.47,38.47,0.0
2023-09-13 15:25:00,38.51,38.54,38.51,38.54,15000.0,38.51,38.54,38.51,38.54,15000.0
2023-09-13 15:30:00,38.56,38.56,38.56,38.56,14400.0,38.56,38.56,38.56,38.56,14400.0
2023-09-13 15:35:00,38.58,38.58,38.54,38.54,35000.0,38.58,38.58,38.54,38.54,35000.0
2023-09-13 15:40:00,38.56,38.58,38.55,38.55,39450.0,38.56,38.58,38.55,38.55,39450.0
2023-09-13 15:45:00,38.56,38.58,38.56,38.58,20000.0,38.56,38.58,38.56,38.58,20000.0
2023-09-13 15:50:00,38.58,38.62,38.58,38.62,46200.0,38.58,38.62,38.58,38.62,46200.0
2023-09-13 15:55:00,38.63,38.69,38.63,38.69,121300.0,38.63,38.69,38.63,38.69,121300.0
2023-09-14 09:30:00,38.87,38.87,38.84,38.84,91950.0,38.87,38.87,38.84,38.84,91950.0
2023-09-14 09:35:00,38.76,38.76,38.75,38.75,10500.0,38.76,38.76,38.75,38.75,10500.0
2023-09-14 09:40:00,38.64,38.64,38.64,38.64,5000.0,38.64,38.64,38.64,38.64,5000.0
2023-09-14 09:45:00,38.64,38.64,38.64,38.64,5000.0,38.64,38.64,38.64,38.64,5000.0
2023-09-14 09:50:00,38.6,38.6,38.51,38.51,10000.0,38.6,38.6,38.51,38.51,10000.0
2023-09-14 09:55:00,38.47,38.47,38.47,38.47,10750.0,38.47,38.47,38.47,38.47,10750.0
2023-09-14 10:00:00,38.47,38.47,38.39,38.39,63150.0,38.47,38.47,38.39,38.39,63150.0
2023-09-14 10:05:00,38.54,38.54,38.54,38.54,15000.0,38.54,38.54,38.54,38.54,15000.0
2023-09-14 10:10:00,38.49,38.55,38.49,38.5,15000.0,38.49,38.55,38.49,38.5,15000.0
2023-09-14 10:15:00,38.49,38.69,38.43,38.69,60000.0,38.49,38.69,38.43,38.69,60000.0
2023-09-14 10:20:00,38.69,38.69,38.69,38.69,0.0,38.69,38.69,38.69,38.69,0.0
2023-09-14 10:25:00,38.57,38.57,38.56,38.56,10000.0,38.57,38.57,38.56,38.56,10000.0
2023-09-14 10:30:00,38.62,38.69,38.62,38.69,57450.0,38.62,38.69,38.62,38.69,57450.0
2023-09-14 10:35:00,38.66,38.69,38.62,38.67,104350.0,38.66,38.69,38.62,38.67,104350.0
2023-09-14 10:40:00,38.67,38.7,38.62,38.66,160400.0,38.67,38.7,38.62,38.66,160400.0
2023-09-14 10:45:00,38.64,38.65,38.61,38.65,50400.0,38.64,38.65,38.61,38.65,50400.0
2023-09-14 10:50:00,38.65,38.65,38.65,38.65,0.0,38.65,38.65,38.65,38.65,0.0
2023-09-14 10:55:00,38.65,38.65,38.61,38.61,10000.0,38.65,38.65,38.61,38.61,10000.0
2023-09-14 11:00:00,38.65,38.65,38.64,38.64,10000.0,38.65,38.65,38.64,38.64,10000.0
2023-09-14 11:05:00,38.65,38.68,38.62,38.62,17100.0,38.65,38.68,38.62,38.62,17100.0
2023-09-14 11:10:00,38.66,38.66,38.66,38.66,10000.0,38.66,38.66,38.66,38.66,10000.0
2023-09-14 11:15:00,38.65,38.65,38.65,38.65,10000.0,38.65,38.65,38.65,38.65,10000.0
2023-09-14 11:20:00,38.66,38.66,38.66,38.66,5000.0,38.66,38.66,38.66,38.66,5000.0
2023-09-14 11:25:00,38.65,38.66,38.63,38.66,25000.0,38.65,38.66,38.63,38.66,25000.0
2023-09-14 11:30:00,38.7,38.7,38.68,38.7,15000.0,38.7,38.7,38.68,38.7,15000.0
2023-09-14 11:35:00,38.66,38.66,38.66,38.66,10000.0,38.66,38.66,38.66,38.66,10000.0
2023-09-14 11:40:00,38.66,38.66,38.62,38.62,20000.0,38.66,38.66,38.62,38.62,20000.0
2023-09-14 11:45:00,38.65,38.65,38.65,38.65,5000.0,38.65,38.65,38.65,38.65,5000.0
2023-09-14 11:50:00,38.65,38.65,38.65,38.65,0.0,38.65,38.65,38.65,38.65,0.0
2023-09-14 11:55:00,38.68,38.76,38.67,38.76,55300.0,38.68,38.76,38.67,38.76,55300.0
2023-09-14 12:00:00,38.8,38.86,38.8,38.81,25000.0,38.8,38.86,38.8,38.81,25000.0
2023-09-14 12:05:00,38.84,38.84,38.84,38.84,25000.0,38.84,38.84,38.84,38.84,25000.0
2023-09-14 12:10:00,38.84,38.84,38.81,38.81,53500.0,38.84,38.84,38.81,38.81,53500.0
2023-09-14 12:15:00,38.82,38.82,38.77,38.78,57650.0,38.82,38.82,38.77,38.78,57650.0
2023-09-14 12:20:00,38.73,38.73,38.73,38.73,5000.0,38.73,38.73,38.73,38.73,5000.0
2023-09-14 12:25:00,38.71,38.71,38.71,38.71,10000.0,38.71,38.71,38.71,38.71,10000.0
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 12:35:00,38.71,38.71,38.71,38.71,0.0,38.71,38.71,38.71,38.71,0.0
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 12:45:00,38.71,38.71,38.71,38.71,0.0,38.71,38.71,38.71,38.71,0.0
2023-09-14 12:50:00,38.74,38.74,38.71,38.74,17600.0,38.74,38.74,38.71,38.74,17600.0
2023-09-14 12:55:00,38.68,38.68,38.68,38.68,8150.0,38.68,38.68,38.68,38.68,8150.0
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 13:05:00,38.68,38.68,38.68,38.68,0.0,38.68,38.68,38.68,38.68,0.0
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 13:15:00,38.68,38.68,38.68,38.68,0.0,38.68,38.68,38.68,38.68,0.0
2023-09-14 13:20:00,38.8,38.8,38.8,38.8,39300.0,38.8,38.8,38.8,38.8,39300.0
2023-09-14 13:25:00,38.77,38.77,38.73,38.73,18750.0,38.77,38.77,38.73,38.73,18750.0
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 13:35:00,38.74,38.74,38.74,38.74,0.0,38.74,38.74,38.74,38.74,0.0
2023-09-14 13:40:00,38.72,38.72,38.72,38.72,5000.0,38.72,38.72,38.72,38.72,5000.0
2023-09-14 13:45:00,38.71,38.71,38.67,38.67,17650.0,38.71,38.71,38.67,38.67,17650.0
2023-09-14 13:50:00,38.67,38.7,38.67,38.7,25000.0,38.67,38.7,38.67,38.7,25000.0
2023-09-14 13:55:00,38.67,38.72,38.67,38.71,90000.0,38.67,38.72,38.67,38.71,90000.0
2023-09-14 14:00:00,38.7,38.7,38.7,38.7,10000.0,38.7,38.7,38.7,38.7,10000.0
2023-09-14 14:05:00,38.67,38.71,38.67,38.71,16800.0,38.67,38.71,38.67,38.71,16800.0
2023-09-14 14:10:00,38.71,38.72,38.67,38.67,16200.0,38.71,38.72,38.67,38.67,16200.0
2023-09-14 14:15:00,38.7,38.7,38.7,38.7,5000.0,38.7,38.7,38.7,38.7,5000.0
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 14:25:00,38.73,38.73,38.73,38.73,0.0,38.73,38.73,38.73,38.73,0.0
2023-09-14 14:30:00,38.73,38.73,38.73,38.73,0.0,38.73,38.73,38.73,38.73,0.0
2023-09-14 14:35:00,38.7,38.74,38.68,38.73,128150.0,38.7,38.74,38.68,38.73,128150.0
2023-09-14 14:40:00,38.72,38.72,38.72,38.72,10000.0,38.72,38.72,38.72,38.72,10000.0
2023-09-14 14:45:00,38.72,38.72,38.72,38.72,25000.0,38.72,38.72,38.72,38.72,25000.0
2023-09-14 14:50:00,38.69,38.69,38.69,38.69,22050.0,38.69,38.69,38.69,38.69,22050.0
2023-09-14 14:55:00,38.67,38.67,38.67,38.67,10000.0,38.67,38.67,38.67,38.67,10000.0
2023-09-14 15:00:00,38.68,38.69,38.68,38.69,10000.0,38.68,38.69,38.68,38.69,10000.0
2023-09-14 15:05:00,38.71,38.71,38.71,38.71,15000.0,38.71,38.71,38.71,38.71,15000.0
2023-09-14 15:10:00,38.74,38.74,38.7,38.7,79850.0,38.74,38.74,38.7,38.7,79850.0
2023-09-14 15:15:00,38.69,38.69,38.69,38.69,9100.0,38.69,38.69,38.69,38.69,9100.0
2023-09-14 15:20:00,38.68,38.68,38.68,38.68,15000.0,38.68,38.68,38.68,38.68,15000.0
2023-09-14 15:25:00,38.66,38.66,38.65,38.65,25600.0,38.66,38.66,38.65,38.65,25600.0
2023-09-14 15:30:00,38.65,38.68,38.65,38.68,26500.0,38.65,38.68,38.65,38.68,26500.0
2023-09-14 15:35:00,38.69,38.7,38.66,38.67,55150.0,38.69,38.7,38.66,38.67,55150.0
2023-09-14 15:40:00,38.65,38.65,38.62,38.62,25000.0,38.65,38.65,38.62,38.62,25000.0
2023-09-14 15:45:00,38.65,38.65,38.62,38.64,30900.0,38.65,38.65,38.62,38.64,30900.0
2023-09-14 15:50:00,38.6,38.62,38.59,38.62,60000.0,38.6,38.62,38.59,38.62,60000.0
2023-09-14 15:55:00,38.65,38.73,38.65,38.73,251450.0,38.65,38.73,38.65,38.73,251450.0
2023-09-15 09:30:00,38.57,38.57,38.57,38.57,933650.0,38.57,38.57,38.57,38.57,933650.0
2023-09-15 09:35:00,38.53,38.53,38.53,38.53,5000.0,38.53,38.53,38.53,38.53,5000.0
2023-09-15 09:40:00,38.54,38.54,38.4,38.4,46750.0,38.54,38.54,38.4,38.4,46750.0
2023-09-15 09:45:00,38.44,38.52,38.44,38.52,20000.0,38.44,38.52,38.44,38.52,20000.0
2023-09-15 09:50:00,38.52,38.52,38.52,38.52,0.0,38.52,38.52,38.52,38.52,0.0
2023-09-15 09:55:00,38.5,38.5,38.49,38.49,17050.0,38.5,38.5,38.49,38.49,17050.0
2023-09-15 10:00:00,38.54,38.55,38.51,38.55,50750.0,38.54,38.55,38.51,38.55,50750.0
2023-09-15 10:05:00,38.45,38.45,38.45,38.45,5000.0,38.45,38.45,38.45,38.45,5000.0
2023-09-15 10:10:00,38.45,38.45,38.45,38.45,0.0,38.45,38.45,38.45,38.45,0.0
2023-09-15 10:15:00,38.45,38.51,38.45,38.51,40050.0,38.45,38.51,38.45,38.51,40050.0
2023-09-15 10:20:00,38.51,38.51,38.51,38.51,0.0,38.51,38.51,38.51,38.51,0.0
2023-09-15 10:25:00,38.49,38.49,38.46,38.46,20000.0,38.49,38.49,38.46,38.46,20000.0
2023-09-15 10:30:00,38.46,38.47,38.46,38.47,30000.0,38.46,38.47,38.46,38.47,30000.0
2023-09-15 10:35:00,38.52,38.54,38.48,38.48,60000.0,38.52,38.54,38.48,38.48,60000.0
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 10:45:00,38.41,38.41,38.41,38.41,0.0,38.41,38.41,38.41,38.41,0.0
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 10:55:00,38.36,38.36,38.36,38.36,0.0,38.36,38.36,38.36,38.36,0.0
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 11:05:00,38.34,38.34,38.34,38.34,0.0,38.34,38.34,38.34,38.34,0.0
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 11:15:00,38.36,38.36,38.36,38.36,0.0,38.36,38.36,38.36,38.36,0.0
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 11:25:00,38.35,38.35,38.35,38.35,0.0,38.35,38.35,38.35,38.35,0.0
2023-09-15 11:30:00,38.37,38.37,38.32,38.32,30000.0,38.37,38.37,38.32,38.32,30000.0
2023-09-15 11:35:00,38.3,38.3,38.3,38.3,18300.0,38.3,38.3,38.3,38.3,18300.0
2023-09-15 11:40:00,38.3,38.32,38.28,38.3,48700.0,38.3,38.32,38.28,38.3,48700.0
2023-09-15 11:45:00,38.28,38.28,38.28,38.28,10000.0,38.28,38.28,38.28,38.28,10000.0
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 11:55:00,38.32,38.32,38.32,38.32,0.0,38.32,38.32,38.32,38.32,0.0
2023-09-15 12:00:00,38.35,38.38,38.35,38.37,41800.0,38.35,38.38,38.35,38.37,41800.0
2023-09-15 12:05:00,38.32,38.32,38.32,38.32,5000.0,38.32,38.32,38.32,38.32,5000.0
2023-09-15 12:10:00,38.32,38.32,38.32,38.32,0.0,38.32,38.32,38.32,38.32,0.0
2023-09-15 12:15:00,38.29,38.29,38.29,38.29,5000.0,38.29,38.29,38.29,38.29,5000.0
2023-09-15 12:20:00,38.28,38.3,38.25,38.25,38900.0,38.28,38.3,38.25,38.25,38900.0
2023-09-15 12:25:00,38.25,38.25,38.25,38.25,5000.0,38.25,38.25,38.25,38.25,5000.0
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 12:35:00,38.3,38.3,38.3,38.3,0.0,38.3,38.3,38.3,38.3,0.0
2023-09-15 12:40:00,38.29,38.29,38.29,38.29,5000.0,38.29,38.29,38.29,38.29,5000.0
2023-09-15 12:45:00,38.29,38.29,38.29,38.29,10000.0,38.29,38.29,38.29,38.29,10000.0
2023-09-15 12:50:00,38.29,38.29,38.29,38.29,0.0,38.29,38.29,38.29,38.29,0.0
2023-09-15 12:55:00,38.29,38.29,38.29,38.29,10000.0,38.29,38.29,38.29,38.29,10000.0
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 13:05:00,38.29,38.29,38.29,38.29,0.0,38.29,38.29,38.29,38.29,0.0
2023-09-15 13:10:00,38.23,38.23,38.16,38.16,25000.0,38.23,38.23,38.16,38.16,25000.0
2023-09-15 13:15:00,38.18,38.18,38.18,38.18,15000.0,38.18,38.18,38.18,38.18,15000.0
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 13:25:00,38.18,38.18,38.18,38.18,0.0,38.18,38.18,38.18,38.18,0.0
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 13:35:00,38.2,38.2,38.2,38.2,0.0,38.2,38.2,38.2,38.2,0.0
2023-09-15 13:40:00,38.25,38.27,38.25,38.27,10000.0,38.25,38.27,38.25,38.27,10000.0
2023-09-15 13:45:00,38.23,38.26,38.23,38.23,61000.0,38.23,38.26,38.23,38.23,61000.0
2023-09-15 13:50:00,38.23,38.28,38.22,38.28,77600.0,38.23,38.28,38.22,38.28,77600.0
2023-09-15 13:55:00,38.3,38.3,38.27,38.28,20000.0,38.3,38.3,38.27,38.28,20000.0
2023-09-15 14:00:00,38.24,38.26,38.22,38.22,56400.0,38.24,38.26,38.22,38.22,56400.0
2023-09-15 14:05:00,38.22,38.22,38.22,38.22,10000.0,38.22,38.22,38.22,38.22,10000.0
2023-09-15 14:10:00,38.27,38.28,38.27,38.28,64400.0,38.27,38.28,38.27,38.28,64400.0
2023-09-15 14:15:00,38.28,38.28,38.23,38.23,94900.0,38.28,38.28,38.23,38.23,94900.0
2023-09-15 14:20:00,38.23,38.23,38.23,38.23,0.0,38.23,38.23,38.23,38.23,0.0
2023-09-15 14:25:00,38.2,38.2,38.19,38.2,17550.0,38.2,38.2,38.19,38.2,17550.0
2023-09-15 14:30:00,38.18,38.21,38.18,38.2,57950.0,38.18,38.21,38.18,38.2,57950.0
2023-09-15 14:35:00,38.19,38.19,38.18,38.19,34300.0,38.19,38.19,38.18,38.19,34300.0
2023-09-15 14:40:00,38.19,38.19,38.15,38.15,21300.0,38.19,38.19,38.15,38.15,21300.0
2023-09-15 14:45:00,38.16,38.16,38.16,38.16,5000.0,38.16,38.16,38.16,38.16,5000.0
2023-09-15 14:50:00,38.15,38.17,38.14,38.17,49900.0,38.15,38.17,38.14,38.17,49900.0
2023-09-15 14:55:00,38.2,38.21,38.2,38.2,28750.0,38.2,38.21,38.2,38.2,28750.0
2023-09-15 15:00:00,38.2,38.2,38.17,38.17,30000.0,38.2,38.2,38.17,38.17,30000.0
2023-09-15 15:05:00,38.14,38.16,38.14,38.16,15000.0,38.14,38.16,38.14,38.16,15000.0
2023-09-15 15:10:00,38.16,38.16,38.15,38.15,10000.0,38.16,38.16,38.15,38.15,10000.0
2023-09-15 15:15:00,38.15,38.15,38.14,38.14,10400.0,38.15,38.15,38.14,38.14,10400.0
2023-09-15 15:20:00,38.16,38.16,38.13,38.13,37350.0,38.16,38.16,38.13,38.13,37350.0
2023-09-15 15:25:00,38.13,38.13,38.11,38.11,30800.0,38.13,38.13,38.11,38.11,30800.0
2023-09-15 15:30:00,38.1,38.1,38.09,38.09,40350.0,38.1,38.1,38.09,38.09,40350.0
2023-09-15 15:35:00,38.08,38.13,38.07,38.12,43700.0,38.08,38.13,38.07,38.12,43700.0
2023-09-15 15:40:00,38.09,38.14,38.09,38.14,24700.0,38.09,38.14,38.09,38.14,24700.0
2023-09-15 15:45:00,38.14,38.18,38.1,38.18,76050.0,38.14,38.18,38.1,38.18,76050.0
2023-09-15 15:50:00,38.16,38.27,38.16,38.27,63300.0,38.16,38.27,38.16,38.27,63300.0
2023-09-15 15:55:00,38.28,38.3,38.22,38.24,312950.0,38.28,38.3,38.22,38.24,312950.0
2023-09-18 09:30:00,38.04,38.18,38.04,38.18,113100.0,38.04,38.18,38.04,38.18,113100.0
2023-09-18 09:35:00,38.36,38.43,38.36,38.43,25000.0,38.36,38.43,38.36,38.43,25000.0
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 09:45:00,38.27,38.27,38.27,38.27,0.0,38.27,38.27,38.27,38.27,0.0
2023-09-18 09:50:00,38.37,38.4,38.37,38.4,15000.0,38.37,38.4,38.37,38.4,15000.0
2023-09-18 09:55:00,38.28,38.32,38.28,38.3,38550.0,38.28,38.32,38.28,38.3,38550.0
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 10:05:00,38.34,38.34,38.34,38.34,0.0,38.34,38.34,38.34,38.34,0.0
2023-09-18 10:10:00,38.35,38.41,38.34,38.41,20750.0,38.35,38.41,38.34,38.41,20750.0
2023-09-18 10:15:00,38.42,38.47,38.42,38.47,38900.0,38.42,38.47,38.42,38.47,38900.0
2023-09-18 10:20:00,38.46,38.46,38.42,38.42,42750.0,38.46,38.46,38.42,38.42,42750.0
2023-09-18 10:25:00,38.38,38.38,38.38,38.38,5000.0,38.38,38.38,38.38,38.38,5000.0
2023-09-18 10:30:00,38.37,38.39,38.35,38.35,45650.0,38.37,38.39,38.35,38.35,45650.0
2023-09-18 10:35:00,38.36,38.49,38.36,38.48,138750.0,38.36,38.49,38.36,38.48,138750.0
2023-09-18 10:40:00,38.43,38.5,38.43,38.5,96600.0,38.43,38.5,38.43,38.5,96600.0
2023-09-18 10:45:00,38.47,38.52,38.47,38.51,41450.0,38.47,38.52,38.47,38.51,41450.0
2023-09-18 10:50:00,38.52,38.52,38.51,38.52,40000.0,38.52,38.52,38.51,38.52,40000.0
2023-09-18 10:55:00,38.6,38.63,38.58,38.59,107500.0,38.6,38.63,38.58,38.59,107500.0
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 11:05:00,38.68,38.68,38.68,38.68,0.0,38.68,38.68,38.68,38.68,0.0
2023-09-18 11:10:00,38.62,38.66,38.6,38.62,35000.0,38.62,38.66,38.6,38.62,35000.0
2023-09-18 11:15:00,38.6,38.71,38.6,38.71,65300.0,38.6,38.71,38.6,38.71,65300.0
2023-09-18 11:20:00,38.68,38.68,38.65,38.65,30000.0,38.68,38.68,38.65,38.65,30000.0
2023-09-18 11:25:00,38.63,38.73,38.63,38.72,25250.0,38.63,38.73,38.63,38.72,25250.0
2023-09-18 11:30:00,38.71,38.71,38.66,38.66,75000.0,38.71,38.71,38.66,38.66,75000.0
2023-09-18 11:35:00,38.68,38.68,38.68,38.68,5000.0,38.68,38.68,38.68,38.68,5000.0
2023-09-18 11:40:00,38.68,38.72,38.68,38.72,30550.0,38.68,38.72,38.68,38.72,30550.0
2023-09-18 11:45:00,38.69,38.72,38.69,38.71,15000.0,38.69,38.72,38.69,38.71,15000.0
2023-09-18 11:50:00,38.72,38.84,38.72,38.82,93050.0,38.72,38.84,38.72,38.82,93050.0
2023-09-18 11:55:00,38.84,38.84,38.83,38.83,20000.0,38.84,38.84,38.83,38.83,20000.0
2023-09-18 12:00:00,38.8,38.86,38.8,38.85,33250.0,38.8,38.86,38.8,38.85,33250.0
2023-09-18 12:05:00,38.85,38.87,38.84,38.85,40450.0,38.85,38.87,38.84,38.85,40450.0
2023-09-18 12:10:00,38.8,38.8,38.78,38.78,42000.0,38.8,38.8,38.78,38.78,42000.0
2023-09-18 12:15:00,38.78,38.8,38.78,38.8,50000.0,38.78,38.8,38.78,38.8,50000.0
2023-09-18 12:20:00,38.81,38.82,38.8,38.8,45000.0,38.81,38.82,38.8,38.8,45000.0
2023-09-18 12:25:00,38.81,38.81,38.78,38.78,28000.0,38.81,38.81,38.78,38.78,28000.0
2023-09-18 12:30:00,38.84,38.84,38.8,38.8,11000.0,38.84,38.84,38.8,38.8,11000.0
2023-09-18 12:35:00,38.82,38.84,38.8,38.8,21700.0,38.82,38.84,38.8,38.8,21700.0
2023-09-18 12:40:00,38.84,38.84,38.84,38.84,5000.0,38.84,38.84,38.84,38.84,5000.0
2023-09-18 12:45:00,38.84,38.84,38.82,38.84,46250.0,38.84,38.84,38.82,38.84,46250.0
2023-09-18 12:50:00,38.81,38.81,38.81,38.81,5000.0,38.81,38.81,38.81,38.81,5000.0
2023-09-18 12:55:00,38.84,38.84,38.82,38.82,22300.0,38.84,38.84,38.82,38.82,22300.0
2023-09-18 13:00:00,38.82,38.84,38.82,38.82,30000.0,38.82,38.84,38.82,38.82,30000.0
2023-09-18 13:05:00,38.81,38.81,38.81,38.81,5000.0,38.81,38.81,38.81,38.81,5000.0
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 13:15:00,38.77,38.77,38.77,38.77,0.0,38.77,38.77,38.77,38.77,0.0
2023-09-18 13:20:00,38.77,38.77,38.77,38.77,0.0,38.77,38.77,38.77,38.77,0.0
2023-09-18 13:25:00,38.81,38.81,38.81,38.81,10500.0,38.81,38.81,38.81,38.81,10500.0
2023-09-18 13:30:00,38.85,38.89,38.85,38.89,33100.0,38.85,38.89,38.85,38.89,33100.0
2023-09-18 13:35:00,38.88,38.89,38.88,38.89,15450.0,38.88,38.89,38.88,38.89,15450.0
2023-09-18 13:40:00,38.89,38.89,38.89,38.89,0.0,38.89,38.89,38.89,38.89,0.0
2023-09-18 13:45:00,38.89,38.91,38.89,38.91,42050.0,38.89,38.91,38.89,38.91,42050.0
2023-09-18 13:50:00,38.9,38.92,38.9,38.92,10000.0,38.9,38.92,38.9,38.92,10000.0
2023-09-18 13:55:00,38.9,38.92,38.9,38.92,41400.0,38.9,38.92,38.9,38.92,41400.0
2023-09-18 14:00:00,38.9,38.9,38.88,38.88,23250.0,38.9,38.9,38.88,38.88,23250.0
2023-09-18 14:05:00,38.87,38.87,38.79,38.79,65000.0,38.87,38.87,38.79,38.79,65000.0
2023-09-18 14:10:00,38.77,38.77,38.73,38.73,10350.0,38.77,38.77,38.73,38.73,10350.0
2023-09-18 14:15:00,38.68,38.68,38.63,38.63,15000.0,38.68,38.68,38.63,38.63,15000.0
2023-09-18 14:20:00,38.67,38.67,38.67,38.67,10850.0,38.67,38.67,38.67,38.67,10850.0
2023-09-18 14:25:00,38.7,38.7,38.57,38.57,55000.0,38.7,38.7,38.57,38.57,55000.0
2023-09-18 14:30:00,38.61,38.61,38.57,38.57,32250.0,38.61,38.61,38.57,38.57,32250.0
2023-09-18 14:35:00,38.64,38.74,38.64,38.72,74100.0,38.64,38.74,38.64,38.72,74100.0
2023-09-18 14:40:00,38.72,38.72,38.72,38.72,5000.0,38.72,38.72,38.72,38.72,5000.0
2023-09-18 14:45:00,38.72,38.77,38.72,38.77,20550.0,38.72,38.77,38.72,38.77,20550.0
2023-09-18 14:50:00,38.77,38.77,38.73,38.73,10000.0,38.77,38.77,38.73,38.73,10000.0
2023-09-18 14:55:00,38.73,38.79,38.73,38.79,24000.0,38.73,38.79,38.73,38.79,24000.0
2023-09-18 15:00:00,38.79,38.79,38.79,38.79,0.0,38.79,38.79,38.79,38.79,0.0
2023-09-18 15:05:00,38.8,38.8,38.71,38.72,55400.0,38.8,38.8,38.71,38.72,55400.0
2023-09-18 15:10:00,38.64,38.65,38.64,38.65,35000.0,38.64,38.65,38.64,38.65,35000.0
2023-09-18 15:15:00,38.67,38.67,38.64,38.64,20000.0,38.67,38.67,38.64,38.64,20000.0
2023-09-18 15:20:00,38.63,38.63,38.63,38.63,29000.0,38.63,38.63,38.63,38.63,29000.0
2023-09-18 15:25:00,38.65,38.67,38.65,38.67,35000.0,38.65,38.67,38.65,38.67,35000.0
2023-09-18 15:30:00,38.67,38.68,38.65,38.68,199550.0,38.67,38.68,38.65,38.68,199550.0
2023-09-18 15:35:00,38.66,38.73,38.66,38.73,50000.0,38.66,38.73,38.66,38.73,50000.0
2023-09-18 15:40:00,38.75,38.79,38.75,38.79,70000.0,38.75,38.79,38.75,38.79,70000.0
2023-09-18 15:45:00,38.77,38.89,38.76,38.86,158250.0,38.77,38.89,38.76,38.86,158250.0
2023-09-18 15:50:00,38.82,38.82,38.75,38.75,233850.0,38.82,38.82,38.75,38.75,233850.0
2023-09-18 15:55:00,38.79,38.81,38.74,38.77,225700.0,38.79,38.81,38.74,38.77,225700.0
2023-09-19 09:30:00,38.68,38.68,38.52,38.52,109100.0,38.68,38.68,38.52,38.52,109100.0
2023-09-19 09:35:00,38.52,38.52,38.24,38.33,105150.0,38.52,38.52,38.24,38.33,105150.0
2023-09-19 09:40:00,38.24,38.32,38.24,38.26,30000.0,38.24,38.32,38.24,38.26,30000.0
2023-09-19 09:45:00,38.38,38.57,38.34,38.57,35950.0,38.38,38.57,38.34,38.57,35950.0
2023-09-19 09:50:00,38.34,38.36,38.27,38.35,25000.0,38.34,38.36,38.27,38.35,25000.0
2023-09-19 09:55:00,38.3,38.31,38.2,38.31,114950.0,38.3,38.31,38.2,38.31,114950.0
2023-09-19 10:00:00,38.23,38.26,38.12,38.12,45300.0,38.23,38.26,38.12,38.12,45300.0
2023-09-19 10:05:00,38.1,38.1,38.07,38.07,20000.0,38.1,38.1,38.07,38.07,20000.0
2023-09-19 10:10:00,38.14,38.15,38.05,38.09,65000.0,38.14,38.15,38.05,38.09,65000.0
2023-09-19 10:15:00,38.09,38.11,38.06,38.11,35700.0,38.09,38.11,38.06,38.11,35700.0
2023-09-19 10:20:00,38.13,38.16,38.11,38.11,42400.0,38.13,38.16,38.11,38.11,42400.0
2023-09-19 10:25:00,38.15,38.15,38.15,38.15,15000.0,38.15,38.15,38.15,38.15,15000.0
2023-09-19 10:30:00,38.13,38.13,37.99,38.04,117350.0,38.13,38.13,37.99,38.04,117350.0
2023-09-19 10:35:00,38.01,38.05,37.97,38.05,52100.0,38.01,38.05,37.97,38.05,52100.0
2023-09-19 10:40:00,38.08,38.08,38.02,38.02,37800.0,38.08,38.08,38.02,38.02,37800.0
2023-09-19 10:45:00,38.02,38.08,38.02,38.08,10000.0,38.02,38.08,38.02,38.08,10000.0
2023-09-19 10:50:00,38.08,38.08,38.06,38.06,19450.0,38.08,38.08,38.06,38.06,19450.0
2023-09-19 10:55:00,38.06,38.07,38.0,38.07,45250.0,38.06,38.07,38.0,38.07,45250.0
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 11:05:00,38.07,38.07,38.07,38.07,0.0,38.07,38.07,38.07,38.07,0.0
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 11:15:00,38.16,38.16,38.16,38.16,0.0,38.16,38.16,38.16,38.16,0.0
2023-09-19 11:20:00,38.2,38.28,38.17,38.25,90150.0,38.2,38.28,38.17,38.25,90150.0
2023-09-19 11:25:00,38.22,38.22,38.22,38.22,5000.0,38.22,38.22,38.22,38.22,5000.0
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 11:35:00,38.21,38.21,38.21,38.21,0.0,38.21,38.21,38.21,38.21,0.0
2023-09-19 11:40:00,38.21,38.21,38.21,38.21,0.0,38.21,38.21,38.21,38.21,0.0
2023-09-19 11:45:00,38.21,38.21,38.21,38.21,0.0,38.21,38.21,38.21,38.21,0.0
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 11:55:00,38.26,38.26,38.26,38.26,0.0,38.26,38.26,38.26,38.26,0.0
2023-09-19 12:00:00,38.23,38.25,38.23,38.23,15000.0,38.23,38.25,38.23,38.23,15000.0
2023-09-19 12:05:00,38.23,38.23,38.23,38.23,17500.0,38.23,38.23,38.23,38.23,17500.0
2023-09-19 12:10:00,38.23,38.23,38.23,38.23,0.0,38.23,38.23,38.23,38.23,0.0
2023-09-19 12:15:00,38.24,38.27,38.24,38.25,15700.0,38.24,38.27,38.24,38.25,15700.0
2023-09-19 12:20:00,38.24,38.24,38.24,38.24,5450.0,38.24,38.24,38.24,38.24,5450.0
2023-09-19 12:25:00,38.26,38.26,38.26,38.26,5000.0,38.26,38.26,38.26,38.26,5000.0
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 12:35:00,38.26,38.26,38.26,38.26,0.0,38.26,38.26,38.26,38.26,0.0
2023-09-19 12:40:00,38.17,38.17,38.17,38.17,5000.0,38.17,38.17,38.17,38.17,5000.0
2023-09-19 12:45:00,38.15,38.21,38.15,38.15,16750.0,38.15,38.21,38.15,38.15,16750.0
2023-09-19 12:50:00,38.15,38.15,38.15,38.15,5000.0,38.15,38.15,38.15,38.15,5000.0
2023-09-19 12:55:00,38.21,38.21,38.21,38.21,26400.0,38.21,38.21,38.21,38.21,26400.0
2023-09-19 13:00:00,38.21,38.21,38.21,38.21,0.0,38.21,38.21,38.21,38.21,0.0
2023-09-19 13:05:00,38.16,38.16,38.16,38.16,5000.0,38.16,38.16,38.16,38.16,5000.0
2023-09-19 13:10:00,38.16,38.16,38.16,38.16,0.0,38.16,38.16,38.16,38.16,0.0
2023-09-19 13:15:00,38.19,38.19,38.19,38.19,9550.0,38.19,38.19,38.19,38.19,9550.0
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 13:25:00,38.19,38.19,38.19,38.19,0.0,38.19,38.19,38.19,38.19,0.0
2023-09-19 13:30:00,38.19,38.19,38.19,38.19,5000.0,38.19,38.19,38.19,38.19,5000.0
2023-09-19 13:35:00,38.2,38.2,38.2,38.2,5000.0,38.2,38.2,38.2,38.2,5000.0
2023-09-19 13:40:00,38.2,38.2,38.2,38.2,0.0,38.2,38.2,38.2,38.2,0.0
2023-09-19 13:45:00,38.21,38.24,38.21,38.24,30000.0,38.21,38.24,38.21,38.24,30000.0
2023-09-19 13:50:00,38.35,38.35,38.32,38.32,25000.0,38.35,38.35,38.32,38.32,25000.0
2023-09-19 13:55:00,38.28,38.28,38.17,38.17,50000.0,38.28,38.28,38.17,38.17,50000.0
2023-09-19 14:00:00,38.3,38.3,38.24,38.3,20000.0,38.3,38.3,38.24,38.3,20000.0
2023-09-19 14:05:00,38.35,38.35,38.34,38.34,10000.0,38.35,38.35,38.34,38.34,10000.0
2023-09-19 14:10:00,38.3,38.3,38.3,38.3,10000.0,38.3,38.3,38.3,38.3,10000.0
2023-09-19 14:15:00,38.29,38.29,38.29,38.29,7000.0,38.29,38.29,38.29,38.29,7000.0
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 14:25:00,38.31,38.31,38.31,38.31,0.0,38.31,38.31,38.31,38.31,0.0
2023-09-19 14:30:00,38.3,38.34,38.3,38.34,20000.0,38.3,38.34,38.3,38.34,20000.0
2023-09-19 14:35:00,38.36,38.44,38.36,38.44,15000.0,38.36,38.44,38.36,38.44,15000.0
2023-09-19 14:40:00,38.42,38.44,38.41,38.44,18950.0,38.42,38.44,38.41,38.44,18950.0
2023-09-19 14:45:00,38.41,38.41,38.39,38.39,63000.0,38.41,38.41,38.39,38.39,63000.0
2023-09-19 14:50:00,38.39,38.39,38.39,38.39,0.0,38.39,38.39,38.39,38.39,0.0
2023-09-19 14:55:00,38.37,38.44,38.36,38.44,16100.0,38.37,38.44,38.36,38.44,16100.0
2023-09-19 15:00:00,38.4,38.42,38.33,38.42,35000.0,38.4,38.42,38.33,38.42,35000.0
2023-09-19 15:05:00,38.39,38.39,38.39,38.39,25000.0,38.39,38.39,38.39,38.39,25000.0
2023-09-19 15:10:00,38.33,38.4,38.33,38.4,20000.0,38.33,38.4,38.33,38.4,20000.0
2023-09-19 15:15:00,38.32,38.4,38.32,38.35,28600.0,38.32,38.4,38.32,38.35,28600.0
2023-09-19 15:20:00,38.35,38.35,38.35,38.35,0.0,38.35,38.35,38.35,38.35,0.0
2023-09-19 15:25:00,38.35,38.37,38.35,38.37,10000.0,38.35,38.37,38.35,38.37,10000.0
2023-09-19 15:30:00,38.37,38.42,38.37,38.42,20000.0,38.37,38.42,38.37,38.42,20000.0
2023-09-19 15:35:00,38.43,38.43,38.41,38.41,15050.0,38.43,38.43,38.41,38.41,15050.0
2023-09-19 15:40:00,38.42,38.48,38.42,38.48,29500.0,38.42,38.48,38.42,38.48,29500.0
2023-09-19 15:45:00,38.47,38.5,38.45,38.47,47850.0,38.47,38.5,38.45,38.47,47850.0
2023-09-19 15:50:00,38.44,38.54,38.44,38.53,54050.0,38.44,38.54,38.44,38.53,54050.0
2023-09-19 15:55:00,38.53,38.54,38.46,38.49,151000.0,38.53,38.54,38.46,38.49,151000.0
2023-09-20 09:30:00,38.4,38.69,38.4,38.69,98800.0,38.4,38.69,38.4,38.69,98800.0
2023-09-20 09:35:00,38.71,38.73,38.59,38.66,40550.0,38.71,38.73,38.59,38.66,40550.0
2023-09-20 09:40:00,38.63,38.63,38.6,38.6,10000.0,38.63,38.63,38.6,38.6,10000.0
2023-09-20 09:45:00,38.62,38.77,38.62,38.64,29750.0,38.62,38.77,38.62,38.64,29750.0
2023-09-20 09:50:00,38.7,38.7,38.62,38.62,10000.0,38.7,38.7,38.62,38.62,10000.0
2023-09-20 09:55:00,38.73,38.76,38.73,38.75,15900.0,38.73,38.76,38.73,38.75,15900.0
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 10:05:00,38.65,38.65,38.65,38.65,0.0,38.65,38.65,38.65,38.65,0.0
2023-09-20 10:10:00,38.67,38.69,38.67,38.69,12750.0,38.67,38.69,38.67,38.69,12750.0
2023-09-20 10:15:00,38.68,38.71,38.68,38.7,62150.0,38.68,38.71,38.68,38.7,62150.0
2023-09-20 10:20:00,38.72,38.74,38.72,38.74,10350.0,38.72,38.74,38.72,38.74,10350.0
2023-09-20 10:25:00,38.8,38.8,38.68,38.7,25000.0,38.8,38.8,38.68,38.7,25000.0
2023-09-20 10:30:00,38.78,38.78,38.75,38.75,10500.0,38.78,38.78,38.75,38.75,10500.0
2023-09-20 10:35:00,38.77,38.77,38.74,38.74,15000.0,38.77,38.77,38.74,38.74,15000.0
2023-09-20 10:40:00,38.72,38.72,38.72,38.72,5000.0,38.72,38.72,38.72,38.72,5000.0
2023-09-20 10:45:00,38.72,38.72,38.67,38.67,15000.0,38.72,38.72,38.67,38.67,15000.0
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 10:55:00,38.66,38.66,38.66,38.66,0.0,38.66,38.66,38.66,38.66,0.0
2023-09-20 11:00:00,38.63,38.64,38.61,38.61,15300.0,38.63,38.64,38.61,38.61,15300.0
2023-09-20 11:05:00,38.61,38.63,38.6,38.63,15000.0,38.61,38.63,38.6,38.63,15000.0
2023-09-20 11:10:00,38.63,38.63,38.63,38.63,0.0,38.63,38.63,38.63,38.63,0.0
2023-09-20 11:15:00,38.61,38.61,38.58,38.58,17500.0,38.61,38.61,38.58,38.58,17500.0
2023-09-20 11:20:00,38.57,38.57,38.57,38.57,10000.0,38.57,38.57,38.57,38.57,10000.0
2023-09-20 11:25:00,38.56,38.61,38.56,38.61,35000.0,38.56,38.61,38.56,38.61,35000.0
2023-09-20 11:30:00,38.61,38.61,38.61,38.61,0.0,38.61,38.61,38.61,38.61,0.0
2023-09-20 11:35:00,38.7,38.7,38.7,38.7,5000.0,38.7,38.7,38.7,38.7,5000.0
2023-09-20 11:40:00,38.7,38.7,38.7,38.7,5000.0,38.7,38.7,38.7,38.7,5000.0
2023-09-20 11:45:00,38.7,38.7,38.7,38.7,5000.0,38.7,38.7,38.7,38.7,5000.0
2023-09-20 11:50:00,38.7,38.7,38.7,38.7,0.0,38.7,38.7,38.7,38.7,0.0
2023-09-20 11:55:00,38.78,38.78,38.77,38.77,25000.0,38.78,38.78,38.77,38.77,25000.0
2023-09-20 12:00:00,38.77,38.77,38.77,38.77,0.0,38.77,38.77,38.77,38.77,0.0
2023-09-20 12:05:00,38.78,38.78,38.74,38.74,30000.0,38.78,38.78,38.74,38.74,30000.0
2023-09-20 12:10:00,38.72,38.74,38.72,38.74,30000.0,38.72,38.74,38.72,38.74,30000.0
2023-09-20 12:15:00,38.7,38.71,38.7,38.71,10000.0,38.7,38.71,38.7,38.71,10000.0
2023-09-20 12:20:00,38.7,38.7,38.7,38.7,15000.0,38.7,38.7,38.7,38.7,15000.0
2023-09-20 12:25:00,38.68,38.7,38.68,38.7,36850.0,38.68,38.7,38.68,38.7,36850.0
2023-09-20 12:30:00,38.7,38.7,38.7,38.7,0.0,38.7,38.7,38.7,38.7,0.0
2023-09-20 12:35:00,38.65,38.65,38.65,38.65,5100.0,38.65,38.65,38.65,38.65,5100.0
2023-09-20 12:40:00,38.65,38.65,38.65,38.65,0.0,38.65,38.65,38.65,38.65,0.0
2023-09-20 12:45:00,38.74,38.74,38.72,38.72,10000.0,38.74,38.74,38.72,38.72,10000.0
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 12:55:00,38.74,38.74,38.74,38.74,0.0,38.74,38.74,38.74,38.74,0.0
2023-09-20 13:00:00,38.74,38.74,38.74,38.74,0.0,38.74,38.74,38.74,38.74,0.0
2023-09-20 13:05:00,38.74,38.74,38.74,38.74,0.0,38.74,38.74,38.74,38.74,0.0
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 13:15:00,38.78,38.78,38.78,38.78,0.0,38.78,38.78,38.78,38.78,0.0
2023-09-20 13:20:00,38.78,38.78,38.78,38.78,0.0,38.78,38.78,38.78,38.78,0.0
2023-09-20 13:25:00,38.67,38.68,38.64,38.64,20000.0,38.67,38.68,38.64,38.64,20000.0
2023-09-20 13:30:00,38.66,38.67,38.64,38.67,15000.0,38.66,38.67,38.64,38.67,15000.0
2023-09-20 13:35:00,38.66,38.66,38.66,38.66,5000.0,38.66,38.66,38.66,38.66,5000.0
2023-09-20 13:40:00,38.64,38.64,38.64,38.64,5000.0,38.64,38.64,38.64,38.64,5000.0
2023-09-20 13:45:00,38.61,38.64,38.61,38.64,14100.0,38.61,38.64,38.61,38.64,14100.0
2023-09-20 13:50:00,38.64,38.64,38.64,38.64,0.0,38.64,38.64,38.64,38.64,0.0
2023-09-20 13:55:00,38.71,38.73,38.71,38.73,10000.0,38.71,38.73,38.71,38.73,10000.0
2023-09-20 14:00:00,38.65,38.66,38.57,38.57,20000.0,38.65,38.66,38.57,38.57,20000.0
2023-09-20 14:05:00,38.56,38.62,38.56,38.56,55050.0,38.56,38.62,38.56,38.56,55050.0
2023-09-20 14:10:00,38.56,38.56,38.56,38.56,0.0,38.56,38.56,38.56,38.56,0.0
2023-09-20 14:15:00,38.51,38.57,38.51,38.57,10000.0,38.51,38.57,38.51,38.57,10000.0
2023-09-20 14:20:00,38.6,38.61,38.6,38.61,10000.0,38.6,38.61,38.6,38.61,10000.0
2023-09-20 14:25:00,38.57,38.61,38.57,38.6,40000.0,38.57,38.61,38.57,38.6,40000.0
2023-09-20 14:30:00,38.64,38.69,38.64,38.68,58300.0,38.64,38.69,38.64,38.68,58300.0
2023-09-20 14:35:00,38.69,38.69,38.64,38.64,10000.0,38.69,38.69,38.64,38.64,10000.0
2023-09-20 14:40:00,38.64,38.66,38.64,38.64,292050.0,38.64,38.66,38.64,38.64,292050.0
2023-09-20 14:45:00,38.72,38.72,38.6,38.6,90800.0,38.72,38.72,38.6,38.6,90800.0
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 14:55:00,38.57,38.57,38.57,38.57,0.0,38.57,38.57,38.57,38.57,0.0
2023-09-20 15:00:00,38.58,38.58,38.52,38.54,25950.0,38.58,38.58,38.52,38.54,25950.0
2023-09-20 15:05:00,38.48,38.54,38.48,38.54,25000.0,38.48,38.54,38.48,38.54,25000.0
2023-09-20 15:10:00,38.52,38.52,38.47,38.5,38650.0,38.52,38.52,38.47,38.5,38650.0
2023-09-20 15:15:00,38.46,38.46,38.4,38.4,20500.0,38.46,38.46,38.4,38.4,20500.0
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 15:25:00,38.4,38.4,38.4,38.4,0.0,38.4,38.4,38.4,38.4,0.0
2023-09-20 15:30:00,38.46,38.51,38.43,38.46,71550.0,38.46,38.51,38.43,38.46,71550.0
2023-09-20 15:35:00,38.44,38.46,38.44,38.46,20000.0,38.44,38.46,38.44,38.46,20000.0
2023-09-20 15:40:00,38.49,38.5,38.46,38.46,73300.0,38.49,38.5,38.46,38.46,73300.0
2023-09-20 15:45:00,38.47,38.51,38.47,38.51,45000.0,38.47,38.51,38.47,38.51,45000.0
2023-09-20 15:50:00,38.52,38.55,38.5,38.5,53850.0,38.52,38.55,38.5,38.5,53850.0
2023-09-20 15:55:00,38.49,38.51,38.41,38.45,204700.0,38.49,38.51,38.41,38.45,204700.0
2023-09-21 09:30:00,38.19,38.29,38.19,38.2,113500.0,38.19,38.29,38.19,38.2,113500.0
2023-09-21 09:35:00,38.19,38.19,38.13,38.13,16450.0,38.19,38.19,38.13,38.13,16450.0
2023-09-21 09:40:00,38.04,38.09,38.04,38.09,20000.0,38.04,38.09,38.04,38.09,20000.0
2023-09-21 09:45:00,38.04,38.08,37.93,37.93,57450.0,38.04,38.08,37.93,37.93,57450.0
2023-09-21 09:50:00,37.89,37.98,37.86,37.98,60050.0,37.89,37.98,37.86,37.98,60050.0
2023-09-21 09:55:00,37.94,37.94,37.94,37.94,5000.0,37.94,37.94,37.94,37.94,5000.0
2023-09-21 10:00:00,37.96,38.0,37.9,37.9,70000.0,37.96,38.0,37.9,37.9,70000.0
2023-09-21 10:05:00,37.86,37.91,37.86,37.91,19300.0,37.86,37.91,37.86,37.91,19300.0
2023-09-21 10:10:00,37.88,37.88,37.88,37.88,5000.0,37.88,37.88,37.88,37.88,5000.0
2023-09-21 10:15:00,37.85,37.88,37.84,37.87,25000.0,37.85,37.88,37.84,37.87,25000.0
2023-09-21 10:20:00,37.84,37.84,37.84,37.84,10700.0,37.84,37.84,37.84,37.84,10700.0
2023-09-21 10:25:00,37.85,37.9,37.81,37.81,70000.0,37.85,37.9,37.81,37.81,70000.0
2023-09-21 10:30:00,37.86,37.9,37.86,37.9,61700.0,37.86,37.9,37.86,37.9,61700.0
2023-09-21 10:35:00,37.91,37.91,37.91,37.91,10000.0,37.91,37.91,37.91,37.91,10000.0
2023-09-21 10:40:00,37.96,37.96,37.96,37.96,10000.0,37.96,37.96,37.96,37.96,10000.0
2023-09-21 10:45:00,37.96,37.96,37.96,37.96,5000.0,37.96,37.96,37.96,37.96,5000.0
2023-09-21 10:50:00,37.96,37.96,37.96,37.96,0.0,37.96,37.96,37.96,37.96,0.0
2023-09-21 10:55:00,38.04,38.04,38.0,38.0,20000.0,38.04,38.04,38.0,38.0,20000.0
2023-09-21 11:00:00,38.0,38.05,38.0,38.05,10000.0,38.0,38.05,38.0,38.05,10000.0
2023-09-21 11:05:00,38.03,38.1,38.03,38.1,87650.0,38.03,38.1,38.03,38.1,87650.0
2023-09-21 11:10:00,38.06,38.06,38.06,38.06,10000.0,38.06,38.06,38.06,38.06,10000.0
2023-09-21 11:15:00,37.98,37.98,37.86,37.87,107400.0,37.98,37.98,37.86,37.87,107400.0
2023-09-21 11:20:00,37.9,37.91,37.9,37.91,17500.0,37.9,37.91,37.9,37.91,17500.0
2023-09-21 11:25:00,37.88,37.88,37.8,37.8,77000.0,37.88,37.88,37.8,37.8,77000.0
2023-09-21 11:30:00,37.81,37.82,37.8,37.8,20000.0,37.81,37.82,37.8,37.8,20000.0
2023-09-21 11:35:00,37.88,37.88,37.88,37.88,5000.0,37.88,37.88,37.88,37.88,5000.0
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 11:45:00,37.92,37.92,37.92,37.92,0.0,37.92,37.92,37.92,37.92,0.0
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 11:55:00,37.92,37.92,37.92,37.92,0.0,37.92,37.92,37.92,37.92,0.0
2023-09-21 12:00:00,37.88,37.88,37.8,37.82,52700.0,37.88,37.88,37.8,37.82,52700.0
2023-09-21 12:05:00,37.83,37.83,37.83,37.83,5000.0,37.83,37.83,37.83,37.83,5000.0
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 12:15:00,37.82,37.82,37.82,37.82,0.0,37.82,37.82,37.82,37.82,0.0
2023-09-21 12:20:00,37.76,37.77,37.76,37.77,15000.0,37.76,37.77,37.76,37.77,15000.0
2023-09-21 12:25:00,37.75,37.75,37.75,37.75,5000.0,37.75,37.75,37.75,37.75,5000.0
2023-09-21 12:30:00,37.79,37.8,37.76,37.8,26000.0,37.79,37.8,37.76,37.8,26000.0
2023-09-21 12:35:00,37.82,37.82,37.82,37.82,13100.0,37.82,37.82,37.82,37.82,13100.0
2023-09-21 12:40:00,37.82,37.83,37.82,37.83,15000.0,37.82,37.83,37.82,37.83,15000.0
2023-09-21 12:45:00,37.8,37.8,37.78,37.8,96750.0,37.8,37.8,37.78,37.8,96750.0
2023-09-21 12:50:00,37.8,37.8,37.8,37.8,46650.0,37.8,37.8,37.8,37.8,46650.0
2023-09-21 12:55:00,37.75,37.75,37.73,37.73,10000.0,37.75,37.75,37.73,37.73,10000.0
2023-09-21 13:00:00,37.73,37.73,37.73,37.73,5000.0,37.73,37.73,37.73,37.73,5000.0
2023-09-21 13:05:00,37.66,37.7,37.66,37.67,29150.0,37.66,37.7,37.66,37.67,29150.0
2023-09-21 13:10:00,37.7,37.76,37.7,37.75,32500.0,37.7,37.76,37.7,37.75,32500.0
2023-09-21 13:15:00,37.76,37.81,37.76,37.81,15000.0,37.76,37.81,37.76,37.81,15000.0
2023-09-21 13:20:00,37.79,37.79,37.79,37.79,5000.0,37.79,37.79,37.79,37.79,5000.0
2023-09-21 13:25:00,37.83,37.83,37.81,37.81,17250.0,37.83,37.83,37.81,37.81,17250.0
2023-09-21 13:30:00,37.81,37.81,37.81,37.81,5000.0,37.81,37.81,37.81,37.81,5000.0
2023-09-21 13:35:00,37.82,37.82,37.81,37.81,60450.0,37.82,37.82,37.81,37.81,60450.0
2023-09-21 13:40:00,37.83,37.83,37.83,37.83,5000.0,37.83,37.83,37.83,37.83,5000.0
2023-09-21 13:45:00,37.81,37.84,37.81,37.82,197650.0,37.81,37.84,37.81,37.82,197650.0
2023-09-21 13:50:00,37.88,37.88,37.85,37.88,50000.0,37.88,37.88,37.85,37.88,50000.0
2023-09-21 13:55:00,37.85,37.86,37.85,37.86,20000.0,37.85,37.86,37.85,37.86,20000.0
2023-09-21 14:00:00,37.86,37.86,37.81,37.83,64750.0,37.86,37.86,37.81,37.83,64750.0
2023-09-21 14:05:00,37.81,37.81,37.75,37.75,20000.0,37.81,37.81,37.75,37.75,20000.0
2023-09-21 14:10:00,37.77,37.77,37.75,37.75,35000.0,37.77,37.77,37.75,37.75,35000.0
2023-09-21 14:15:00,37.72,37.72,37.7,37.71,51550.0,37.72,37.72,37.7,37.71,51550.0
2023-09-21 14:20:00,37.68,37.68,37.68,37.68,5000.0,37.68,37.68,37.68,37.68,5000.0
2023-09-21 14:25:00,37.66,37.66,37.61,37.66,25000.0,37.66,37.66,37.61,37.66,25000.0
2023-09-21 14:30:00,37.64,37.66,37.64,37.65,15000.0,37.64,37.66,37.64,37.65,15000.0
2023-09-21 14:35:00,37.64,37.7,37.64,37.7,16200.0,37.64,37.7,37.64,37.7,16200.0
2023-09-21 14:40:00,37.71,37.71,37.71,37.71,10000.0,37.71,37.71,37.71,37.71,10000.0
2023-09-21 14:45:00,37.69,37.69,37.69,37.69,7000.0,37.69,37.69,37.69,37.69,7000.0
2023-09-21 14:50:00,37.69,37.69,37.69,37.69,0.0,37.69,37.69,37.69,37.69,0.0
2023-09-21 14:55:00,37.7,37.7,37.68,37.68,18950.0,37.7,37.7,37.68,37.68,18950.0
2023-09-21 15:00:00,37.66,37.68,37.64,37.67,88050.0,37.66,37.68,37.64,37.67,88050.0
2023-09-21 15:05:00,37.67,37.67,37.67,37.67,64750.0,37.67,37.67,37.67,37.67,64750.0
2023-09-21 15:10:00,37.6,37.6,37.6,37.6,10000.0,37.6,37.6,37.6,37.6,10000.0
2023-09-21 15:15:00,37.59,37.59,37.56,37.56,65000.0,37.59,37.59,37.56,37.56,65000.0
2023-09-21 15:20:00,37.56,37.59,37.5,37.5,114450.0,37.56,37.59,37.5,37.5,114450.0
2023-09-21 15:25:00,37.47,37.47,37.43,37.43,27650.0,37.47,37.47,37.43,37.43,27650.0
2023-09-21 15:30:00,37.44,37.44,37.39,37.39,65000.0,37.44,37.44,37.39,37.39,65000.0
2023-09-21 15:35:00,37.38,37.38,37.31,37.31,131150.0,37.38,37.38,37.31,37.31,131150.0
2023-09-21 15:40:00,37.3,37.34,37.29,37.3,156050.0,37.3,37.34,37.29,37.3,156050.0
2023-09-21 15:45:00,37.29,37.31,37.23,37.24,201500.0,37.29,37.31,37.23,37.24,201500.0
2023-09-21 15:50:00,37.23,37.23,37.18,37.22,430250.0,37.23,37.23,37.18,37.22,430250.0
2023-09-21 15:55:00,37.26,37.32,37.24,37.32,210050.0,37.26,37.32,37.24,37.32,210050.0
2023-09-22 09:30:00,37.37,37.55,37.37,37.55,99200.0,37.37,37.55,37.37,37.55,99200.0
2023-09-22 09:35:00,37.4,37.48,37.4,37.48,70000.0,37.4,37.48,37.4,37.48,70000.0
2023-09-22 09:40:00,37.49,37.49,37.46,37.46,10000.0,37.49,37.49,37.46,37.46,10000.0
2023-09-22 09:45:00,37.54,37.66,37.54,37.64,35000.0,37.54,37.66,37.54,37.64,35000.0
2023-09-22 09:50:00,37.7,37.7,37.62,37.62,32150.0,37.7,37.7,37.62,37.62,32150.0
2023-09-22 09:55:00,37.69,37.69,37.57,37.57,22750.0,37.69,37.69,37.57,37.57,22750.0
2023-09-22 10:00:00,37.53,37.53,37.24,37.45,222200.0,37.53,37.53,37.24,37.45,222200.0
2023-09-22 10:05:00,37.37,37.46,37.24,37.46,70550.0,37.37,37.46,37.24,37.46,70550.0
2023-09-22 10:10:00,37.5,37.52,37.5,37.51,20000.0,37.5,37.52,37.5,37.51,20000.0
2023-09-22 10:15:00,37.48,37.51,37.47,37.47,31050.0,37.48,37.51,37.47,37.47,31050.0
2023-09-22 10:20:00,37.51,37.52,37.51,37.52,11250.0,37.51,37.52,37.51,37.52,11250.0
2023-09-22 10:25:00,37.47,37.47,37.46,37.46,10000.0,37.47,37.47,37.46,37.46,10000.0
2023-09-22 10:30:00,37.54,37.68,37.54,37.63,118300.0,37.54,37.68,37.54,37.63,118300.0
2023-09-22 10:35:00,37.63,37.63,37.63,37.63,25100.0,37.63,37.63,37.63,37.63,25100.0
2023-09-22 10:40:00,37.66,37.66,37.57,37.65,55000.0,37.66,37.66,37.57,37.65,55000.0
2023-09-22 10:45:00,37.73,37.8,37.73,37.8,50000.0,37.73,37.8,37.73,37.8,50000.0
2023-09-22 10:50:00,37.74,37.74,37.74,37.74,5000.0,37.74,37.74,37.74,37.74,5000.0
2023-09-22 10:55:00,37.78,37.78,37.78,37.78,9200.0,37.78,37.78,37.78,37.78,9200.0
2023-09-22 11:00:00,37.77,37.77,37.77,37.77,5000.0,37.77,37.77,37.77,37.77,5000.0
2023-09-22 11:05:00,37.79,37.8,37.77,37.77,46550.0,37.79,37.8,37.77,37.77,46550.0
2023-09-22 11:10:00,37.73,37.77,37.73,37.77,10000.0,37.73,37.77,37.73,37.77,10000.0
2023-09-22 11:15:00,37.75,37.75,37.75,37.75,7700.0,37.75,37.75,37.75,37.75,7700.0
2023-09-22 11:20:00,37.7,37.7,37.66,37.66,38750.0,37.7,37.7,37.66,37.66,38750.0
2023-09-22 11:25:00,37.71,37.71,37.71,37.71,10000.0,37.71,37.71,37.71,37.71,10000.0
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 11:35:00,37.82,37.82,37.82,37.82,0.0,37.82,37.82,37.82,37.82,0.0
2023-09-22 11:40:00,37.73,37.78,37.73,37.75,25000.0,37.73,37.78,37.73,37.75,25000.0
2023-09-22 11:45:00,37.72,37.72,37.72,37.72,10000.0,37.72,37.72,37.72,37.72,10000.0
2023-09-22 11:50:00,37.73,37.73,37.69,37.69,19900.0,37.73,37.73,37.69,37.69,19900.0
2023-09-22 11:55:00,37.69,37.7,37.67,37.68,95000.0,37.69,37.7,37.67,37.68,95000.0
2023-09-22 12:00:00,37.66,37.66,37.6,37.61,70000.0,37.66,37.66,37.6,37.61,70000.0
2023-09-22 12:05:00,37.62,37.64,37.62,37.64,40000.0,37.62,37.64,37.62,37.64,40000.0
2023-09-22 12:10:00,37.64,37.64,37.64,37.64,0.0,37.64,37.64,37.64,37.64,0.0
2023-09-22 12:15:00,37.72,37.73,37.72,37.72,25000.0,37.72,37.73,37.72,37.72,25000.0
2023-09-22 12:20:00,37.73,37.83,37.73,37.8,55000.0,37.73,37.83,37.73,37.8,55000.0
2023-09-22 12:25:00,37.79,37.79,37.79,37.79,35000.0,37.79,37.79,37.79,37.79,35000.0
2023-09-22 12:30:00,37.77,37.81,37.74,37.81,115000.0,37.77,37.81,37.74,37.81,115000.0
2023-09-22 12:35:00,37.78,37.78,37.71,37.75,80000.0,37.78,37.78,37.71,37.75,80000.0
2023-09-22 12:40:00,37.77,37.81,37.76,37.81,45000.0,37.77,37.81,37.76,37.81,45000.0
2023-09-22 12:45:00,37.79,37.81,37.76,37.81,47000.0,37.79,37.81,37.76,37.81,47000.0
2023-09-22 12:50:00,37.8,37.8,37.8,37.8,5000.0,37.8,37.8,37.8,37.8,5000.0
2023-09-22 12:55:00,37.79,37.79,37.75,37.75,55050.0,37.79,37.79,37.75,37.75,55050.0
2023-09-22 13:00:00,37.75,37.75,37.71,37.71,10000.0,37.75,37.75,37.71,37.71,10000.0
2023-09-22 13:05:00,37.71,37.74,37.69,37.74,38950.0,37.71,37.74,37.69,37.74,38950.0
2023-09-22 13:10:00,37.7,37.72,37.69,37.72,40000.0,37.7,37.72,37.69,37.72,40000.0
2023-09-22 13:15:00,37.74,37.74,37.7,37.7,15000.0,37.74,37.74,37.7,37.7,15000.0
2023-09-22 13:20:00,37.68,37.68,37.62,37.62,15550.0,37.68,37.68,37.62,37.62,15550.0
2023-09-22 13:25:00,37.6,37.67,37.6,37.62,15000.0,37.6,37.67,37.6,37.62,15000.0
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 13:35:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
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 13:45:00,37.53,37.53,37.53,37.53,0.0,37.53,37.53,37.53,37.53,0.0
2023-09-22 13:50:00,37.52,37.52,37.52,37.52,15000.0,37.52,37.52,37.52,37.52,15000.0
2023-09-22 13:55:00,37.5,37.5,37.5,37.5,5000.0,37.5,37.5,37.5,37.5,5000.0
2023-09-22 14:00:00,37.52,37.54,37.52,37.53,100000.0,37.52,37.54,37.52,37.53,100000.0
2023-09-22 14:05:00,37.53,37.53,37.53,37.53,25000.0,37.53,37.53,37.53,37.53,25000.0
2023-09-22 14:10:00,37.5,37.5,37.44,37.44,16450.0,37.5,37.5,37.44,37.44,16450.0
2023-09-22 14:15:00,37.41,37.41,37.41,37.41,5000.0,37.41,37.41,37.41,37.41,5000.0
2023-09-22 14:20:00,37.44,37.47,37.44,37.47,58100.0,37.44,37.47,37.44,37.47,58100.0
2023-09-22 14:25:00,37.44,37.44,37.44,37.44,6350.0,37.44,37.44,37.44,37.44,6350.0
2023-09-22 14:30:00,37.47,37.48,37.47,37.48,10000.0,37.47,37.48,37.47,37.48,10000.0
2023-09-22 14:35:00,37.44,37.44,37.44,37.44,10000.0,37.44,37.44,37.44,37.44,10000.0
2023-09-22 14:40:00,37.44,37.44,37.44,37.44,0.0,37.44,37.44,37.44,37.44,0.0
2023-09-22 14:45:00,37.39,37.39,37.38,37.38,10000.0,37.39,37.39,37.38,37.38,10000.0
2023-09-22 14:50:00,37.41,37.42,37.41,37.42,20000.0,37.41,37.42,37.41,37.42,20000.0
2023-09-22 14:55:00,37.43,37.43,37.39,37.43,15000.0,37.43,37.43,37.39,37.43,15000.0
2023-09-22 15:00:00,37.45,37.52,37.45,37.5,35000.0,37.45,37.52,37.45,37.5,35000.0
2023-09-22 15:05:00,37.5,37.53,37.5,37.53,28250.0,37.5,37.53,37.5,37.53,28250.0
2023-09-22 15:10:00,37.6,37.62,37.6,37.6,47900.0,37.6,37.62,37.6,37.6,47900.0
2023-09-22 15:15:00,37.63,37.63,37.63,37.63,5000.0,37.63,37.63,37.63,37.63,5000.0
2023-09-22 15:20:00,37.6,37.64,37.6,37.64,60900.0,37.6,37.64,37.6,37.64,60900.0
2023-09-22 15:25:00,37.64,37.64,37.61,37.61,25500.0,37.64,37.64,37.61,37.61,25500.0
2023-09-22 15:30:00,37.58,37.58,37.57,37.57,10000.0,37.58,37.58,37.57,37.57,10000.0
2023-09-22 15:35:00,37.57,37.59,37.57,37.57,15000.0,37.57,37.59,37.57,37.57,15000.0
2023-09-22 15:40:00,37.56,37.56,37.52,37.52,65000.0,37.56,37.56,37.52,37.52,65000.0
2023-09-22 15:45:00,37.51,37.51,37.45,37.47,60250.0,37.51,37.51,37.45,37.47,60250.0
2023-09-22 15:50:00,37.46,37.5,37.43,37.5,70800.0,37.46,37.5,37.43,37.5,70800.0
2023-09-22 15:55:00,37.54,37.57,37.5,37.5,387900.0,37.54,37.57,37.5,37.5,387900.0
2023-09-25 09:30:00,37.29,37.29,37.2,37.2,279900.0,37.29,37.29,37.2,37.2,279900.0
2023-09-25 09:35:00,37.21,37.21,37.2,37.2,15000.0,37.21,37.21,37.2,37.2,15000.0
2023-09-25 09:40:00,37.22,37.35,37.21,37.27,65950.0,37.22,37.35,37.21,37.27,65950.0
2023-09-25 09:45:00,37.34,37.34,37.3,37.32,15000.0,37.34,37.34,37.3,37.32,15000.0
2023-09-25 09:50:00,37.33,37.35,37.32,37.32,15000.0,37.33,37.35,37.32,37.32,15000.0
2023-09-25 09:55:00,37.28,37.3,37.27,37.27,92250.0,37.28,37.3,37.27,37.27,92250.0
2023-09-25 10:00:00,37.29,37.29,37.2,37.2,164700.0,37.29,37.29,37.2,37.2,164700.0
2023-09-25 10:05:00,37.11,37.11,37.11,37.11,5000.0,37.11,37.11,37.11,37.11,5000.0
2023-09-25 10:10:00,37.11,37.13,37.11,37.13,25000.0,37.11,37.13,37.11,37.13,25000.0
2023-09-25 10:15:00,37.17,37.18,37.14,37.16,35000.0,37.17,37.18,37.14,37.16,35000.0
2023-09-25 10:20:00,37.14,37.19,37.14,37.14,35000.0,37.14,37.19,37.14,37.14,35000.0
2023-09-25 10:25:00,37.14,37.14,37.14,37.14,5000.0,37.14,37.14,37.14,37.14,5000.0
2023-09-25 10:30:00,37.14,37.14,37.14,37.14,0.0,37.14,37.14,37.14,37.14,0.0
2023-09-25 10:35:00,37.13,37.13,37.13,37.13,25000.0,37.13,37.13,37.13,37.13,25000.0
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 10:45:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
2023-09-25 10:50:00,37.14,37.14,37.12,37.12,75100.0,37.14,37.14,37.12,37.12,75100.0
2023-09-25 10:55:00,37.12,37.12,37.12,37.12,5000.0,37.12,37.12,37.12,37.12,5000.0
2023-09-25 11:00:00,37.12,37.12,37.12,37.12,0.0,37.12,37.12,37.12,37.12,0.0
2023-09-25 11:05:00,37.12,37.12,37.02,37.02,62950.0,37.12,37.12,37.02,37.02,62950.0
2023-09-25 11:10:00,37.06,37.1,37.06,37.09,30000.0,37.06,37.1,37.06,37.09,30000.0
2023-09-25 11:15:00,37.16,37.16,37.14,37.14,15000.0,37.16,37.16,37.14,37.14,15000.0
2023-09-25 11:20:00,37.15,37.16,37.09,37.09,35550.0,37.15,37.16,37.09,37.09,35550.0
2023-09-25 11:25:00,37.09,37.09,37.09,37.09,10000.0,37.09,37.09,37.09,37.09,10000.0
2023-09-25 11:30:00,37.09,37.11,37.09,37.11,22750.0,37.09,37.11,37.09,37.11,22750.0
2023-09-25 11:35:00,37.11,37.11,37.1,37.11,16500.0,37.11,37.11,37.1,37.11,16500.0
2023-09-25 11:40:00,37.08,37.08,37.08,37.08,15000.0,37.08,37.08,37.08,37.08,15000.0
2023-09-25 11:45:00,37.08,37.08,37.08,37.08,5000.0,37.08,37.08,37.08,37.08,5000.0
2023-09-25 11:50:00,37.08,37.08,37.08,37.08,25400.0,37.08,37.08,37.08,37.08,25400.0
2023-09-25 11:55:00,37.09,37.1,37.08,37.1,30000.0,37.09,37.1,37.08,37.1,30000.0
2023-09-25 12:00:00,37.12,37.12,37.12,37.12,15000.0,37.12,37.12,37.12,37.12,15000.0
2023-09-25 12:05:00,37.14,37.2,37.14,37.2,37600.0,37.14,37.2,37.14,37.2,37600.0
2023-09-25 12:10:00,37.2,37.2,37.2,37.2,5000.0,37.2,37.2,37.2,37.2,5000.0
2023-09-25 12:15:00,37.21,37.21,37.15,37.15,45500.0,37.21,37.21,37.15,37.15,45500.0
2023-09-25 12:20:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2023-09-25 12:25:00,37.14,37.14,37.1,37.12,122400.0,37.14,37.14,37.1,37.12,122400.0
2023-09-25 12:30:00,37.1,37.1,37.06,37.09,37650.0,37.1,37.1,37.06,37.09,37650.0
2023-09-25 12:35:00,37.09,37.09,37.06,37.06,20000.0,37.09,37.09,37.06,37.06,20000.0
2023-09-25 12:40:00,37.08,37.08,37.05,37.08,37400.0,37.08,37.08,37.05,37.08,37400.0
2023-09-25 12:45:00,37.06,37.08,37.06,37.08,34750.0,37.06,37.08,37.06,37.08,34750.0
2023-09-25 12:50:00,37.06,37.07,37.06,37.07,20000.0,37.06,37.07,37.06,37.07,20000.0
2023-09-25 12:55:00,37.06,37.06,37.02,37.04,50300.0,37.06,37.06,37.02,37.04,50300.0
2023-09-25 13:00:00,37.04,37.04,37.03,37.03,15000.0,37.04,37.04,37.03,37.03,15000.0
2023-09-25 13:05:00,37.0,37.02,36.99,37.02,81900.0,37.0,37.02,36.99,37.02,81900.0
2023-09-25 13:10:00,37.03,37.03,37.03,37.03,10000.0,37.03,37.03,37.03,37.03,10000.0
2023-09-25 13:15:00,37.03,37.03,37.0,37.0,42700.0,37.03,37.03,37.0,37.0,42700.0
2023-09-25 13:20:00,37.01,37.01,36.97,36.99,35000.0,37.01,37.01,36.97,36.99,35000.0
2023-09-25 13:25:00,36.98,37.03,36.98,37.02,169300.0,36.98,37.03,36.98,37.02,169300.0
2023-09-25 13:30:00,37.03,37.03,37.03,37.03,5000.0,37.03,37.03,37.03,37.03,5000.0
2023-09-25 13:35:00,37.04,37.06,37.02,37.06,59750.0,37.04,37.06,37.02,37.06,59750.0
2023-09-25 13:40:00,37.06,37.12,37.05,37.12,206800.0,37.06,37.12,37.05,37.12,206800.0
2023-09-25 13:45:00,37.14,37.14,37.12,37.12,15000.0,37.14,37.14,37.12,37.12,15000.0
2023-09-25 13:50:00,37.16,37.16,37.15,37.15,10100.0,37.16,37.16,37.15,37.15,10100.0
2023-09-25 13:55:00,37.15,37.15,37.11,37.11,20000.0,37.15,37.15,37.11,37.11,20000.0
2023-09-25 14:00:00,37.09,37.13,37.09,37.13,15000.0,37.09,37.13,37.09,37.13,15000.0
2023-09-25 14:05:00,37.13,37.14,37.13,37.14,35000.0,37.13,37.14,37.13,37.14,35000.0
2023-09-25 14:10:00,37.15,37.16,37.14,37.16,51200.0,37.15,37.16,37.14,37.16,51200.0
2023-09-25 14:15:00,37.16,37.16,37.14,37.15,25000.0,37.16,37.16,37.14,37.15,25000.0
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 14:25:00,37.13,37.13,37.13,37.13,0.0,37.13,37.13,37.13,37.13,0.0
2023-09-25 14:30:00,37.1,37.1,37.1,37.1,5000.0,37.1,37.1,37.1,37.1,5000.0
2023-09-25 14:35:00,37.14,37.14,37.09,37.09,25000.0,37.14,37.14,37.09,37.09,25000.0
2023-09-25 14:40:00,37.1,37.11,37.06,37.06,40150.0,37.1,37.11,37.06,37.06,40150.0
2023-09-25 14:45:00,37.07,37.07,37.07,37.07,5000.0,37.07,37.07,37.07,37.07,5000.0
2023-09-25 14:50:00,37.08,37.08,37.08,37.08,15000.0,37.08,37.08,37.08,37.08,15000.0
2023-09-25 14:55:00,37.06,37.08,37.05,37.05,59300.0,37.06,37.08,37.05,37.05,59300.0
2023-09-25 15:00:00,37.04,37.07,37.04,37.06,59250.0,37.04,37.07,37.04,37.06,59250.0
2023-09-25 15:05:00,37.06,37.06,37.06,37.06,10150.0,37.06,37.06,37.06,37.06,10150.0
2023-09-25 15:10:00,37.04,37.04,37.04,37.04,5000.0,37.04,37.04,37.04,37.04,5000.0
2023-09-25 15:15:00,37.04,37.09,37.04,37.06,40000.0,37.04,37.09,37.04,37.06,40000.0
2023-09-25 15:20:00,37.08,37.1,37.05,37.05,31000.0,37.08,37.1,37.05,37.05,31000.0
2023-09-25 15:25:00,37.04,37.04,37.04,37.04,6000.0,37.04,37.04,37.04,37.04,6000.0
2023-09-25 15:30:00,37.07,37.09,37.07,37.09,17000.0,37.07,37.09,37.07,37.09,17000.0
2023-09-25 15:35:00,37.07,37.08,37.07,37.07,22000.0,37.07,37.08,37.07,37.07,22000.0
2023-09-25 15:40:00,37.12,37.14,37.12,37.12,22000.0,37.12,37.14,37.12,37.12,22000.0
2023-09-25 15:45:00,37.14,37.19,37.14,37.16,98400.0,37.14,37.19,37.14,37.16,98400.0
2023-09-25 15:50:00,37.15,37.22,37.13,37.16,104350.0,37.15,37.22,37.13,37.16,104350.0
2023-09-25 15:55:00,37.17,37.24,37.17,37.19,281700.0,37.17,37.24,37.17,37.19,281700.0
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 09:35:00,36.92,36.92,36.92,36.92,0.0,36.92,36.92,36.92,36.92,0.0
2023-09-26 09:40:00,37.05,37.05,36.99,36.99,50000.0,37.05,37.05,36.99,36.99,50000.0
2023-09-26 09:45:00,37.0,37.03,36.96,36.96,29500.0,37.0,37.03,36.96,36.96,29500.0
2023-09-26 09:50:00,36.92,36.96,36.9,36.9,84700.0,36.92,36.96,36.9,36.9,84700.0
2023-09-26 09:55:00,36.89,36.89,36.87,36.87,10000.0,36.89,36.89,36.87,36.87,10000.0
2023-09-26 10:00:00,36.9,36.9,36.76,36.76,248000.0,36.9,36.9,36.76,36.76,248000.0
2023-09-26 10:05:00,36.79,36.85,36.79,36.85,10000.0,36.79,36.85,36.79,36.85,10000.0
2023-09-26 10:10:00,36.87,36.88,36.87,36.88,10400.0,36.87,36.88,36.87,36.88,10400.0
2023-09-26 10:15:00,36.83,36.84,36.76,36.8,176050.0,36.83,36.84,36.76,36.8,176050.0
2023-09-26 10:20:00,36.77,36.8,36.76,36.76,28050.0,36.77,36.8,36.76,36.76,28050.0
2023-09-26 10:25:00,36.88,36.9,36.88,36.89,25650.0,36.88,36.9,36.88,36.89,25650.0
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 10:35:00,36.87,36.87,36.87,36.87,0.0,36.87,36.87,36.87,36.87,0.0
2023-09-26 10:40:00,36.9,36.97,36.9,36.95,114950.0,36.9,36.97,36.9,36.95,114950.0
2023-09-26 10:45:00,36.93,36.93,36.92,36.93,5000.0,36.93,36.93,36.92,36.93,5000.0
2023-09-26 10:50:00,36.92,36.95,36.91,36.91,25000.0,36.92,36.95,36.91,36.91,25000.0
2023-09-26 10:55:00,36.94,36.97,36.94,36.97,47500.0,36.94,36.97,36.94,36.97,47500.0
2023-09-26 11:00:00,36.95,36.95,36.95,36.95,10000.0,36.95,36.95,36.95,36.95,10000.0
2023-09-26 11:05:00,36.97,37.03,36.96,36.97,214950.0,36.97,37.03,36.96,36.97,214950.0
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 11:15:00,36.94,36.94,36.94,36.94,0.0,36.94,36.94,36.94,36.94,0.0
2023-09-26 11:20:00,36.97,36.97,36.97,36.97,20450.0,36.97,36.97,36.97,36.97,20450.0
2023-09-26 11:25:00,36.94,36.94,36.94,36.94,5000.0,36.94,36.94,36.94,36.94,5000.0
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 11:35:00,36.92,36.92,36.92,36.92,0.0,36.92,36.92,36.92,36.92,0.0
2023-09-26 11:40:00,36.95,36.96,36.95,36.96,22500.0,36.95,36.96,36.95,36.96,22500.0
2023-09-26 11:45:00,36.97,36.97,36.89,36.89,61100.0,36.97,36.97,36.89,36.89,61100.0
2023-09-26 11:50:00,36.89,36.92,36.89,36.91,25000.0,36.89,36.92,36.89,36.91,25000.0
2023-09-26 11:55:00,36.91,36.91,36.91,36.91,5000.0,36.91,36.91,36.91,36.91,5000.0
2023-09-26 12:00:00,36.92,36.92,36.92,36.92,5000.0,36.92,36.92,36.92,36.92,5000.0
2023-09-26 12:05:00,36.9,36.9,36.9,36.9,5000.0,36.9,36.9,36.9,36.9,5000.0
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 12:15:00,36.91,36.91,36.91,36.91,0.0,36.91,36.91,36.91,36.91,0.0
2023-09-26 12:20:00,36.91,36.91,36.91,36.91,0.0,36.91,36.91,36.91,36.91,0.0
2023-09-26 12:25:00,36.9,36.93,36.88,36.92,78700.0,36.9,36.93,36.88,36.92,78700.0
2023-09-26 12:30:00,36.91,36.92,36.91,36.92,54100.0,36.91,36.92,36.91,36.92,54100.0
2023-09-26 12:35:00,36.94,36.94,36.94,36.94,15000.0,36.94,36.94,36.94,36.94,15000.0
2023-09-26 12:40:00,36.94,36.96,36.92,36.96,109250.0,36.94,36.96,36.92,36.96,109250.0
2023-09-26 12:45:00,37.0,37.0,36.96,36.99,329650.0,37.0,37.0,36.96,36.99,329650.0
2023-09-26 12:50:00,36.96,37.04,36.96,37.02,97500.0,36.96,37.04,36.96,37.02,97500.0
2023-09-26 12:55:00,37.01,37.01,37.0,37.0,18300.0,37.01,37.01,37.0,37.0,18300.0
2023-09-26 13:00:00,36.99,37.01,36.99,37.01,15000.0,36.99,37.01,36.99,37.01,15000.0
2023-09-26 13:05:00,36.98,37.02,36.98,37.02,15000.0,36.98,37.02,36.98,37.02,15000.0
2023-09-26 13:10:00,37.02,37.02,37.02,37.02,0.0,37.02,37.02,37.02,37.02,0.0
2023-09-26 13:15:00,37.02,37.04,37.02,37.04,10000.0,37.02,37.04,37.02,37.04,10000.0
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 13:25:00,37.04,37.04,37.04,37.04,0.0,37.04,37.04,37.04,37.04,0.0
2023-09-26 13:30:00,37.01,37.01,37.01,37.01,15500.0,37.01,37.01,37.01,37.01,15500.0
2023-09-26 13:35:00,36.99,37.02,36.98,36.98,33950.0,36.99,37.02,36.98,36.98,33950.0
2023-09-26 13:40:00,37.01,37.04,36.99,36.99,25000.0,37.01,37.04,36.99,36.99,25000.0
2023-09-26 13:45:00,36.99,36.99,36.98,36.98,10000.0,36.99,36.99,36.98,36.98,10000.0
2023-09-26 13:50:00,36.98,36.98,36.98,36.98,0.0,36.98,36.98,36.98,36.98,0.0
2023-09-26 13:55:00,36.96,37.0,36.96,37.0,15750.0,36.96,37.0,36.96,37.0,15750.0
2023-09-26 14:00:00,37.01,37.01,36.95,36.95,20000.0,37.01,37.01,36.95,36.95,20000.0
2023-09-26 14:05:00,36.96,36.96,36.96,36.96,5000.0,36.96,36.96,36.96,36.96,5000.0
2023-09-26 14:10:00,36.94,36.94,36.94,36.94,16750.0,36.94,36.94,36.94,36.94,16750.0
2023-09-26 14:15:00,36.93,36.93,36.93,36.93,30000.0,36.93,36.93,36.93,36.93,30000.0
2023-09-26 14:20:00,36.9,36.92,36.9,36.92,15000.0,36.9,36.92,36.9,36.92,15000.0
2023-09-26 14:25:00,36.88,36.92,36.88,36.92,10000.0,36.88,36.92,36.88,36.92,10000.0
2023-09-26 14:30:00,36.9,36.9,36.9,36.9,10000.0,36.9,36.9,36.9,36.9,10000.0
2023-09-26 14:35:00,36.9,36.9,36.88,36.88,18900.0,36.9,36.9,36.88,36.88,18900.0
2023-09-26 14:40:00,36.88,36.88,36.88,36.88,5000.0,36.88,36.88,36.88,36.88,5000.0
2023-09-26 14:45:00,36.85,36.88,36.85,36.85,102600.0,36.85,36.88,36.85,36.85,102600.0
2023-09-26 14:50:00,36.82,36.82,36.78,36.78,298100.0,36.82,36.82,36.78,36.78,298100.0
2023-09-26 14:55:00,36.78,36.78,36.73,36.76,20000.0,36.78,36.78,36.73,36.76,20000.0
2023-09-26 15:00:00,36.75,36.82,36.75,36.8,91800.0,36.75,36.82,36.75,36.8,91800.0
2023-09-26 15:05:00,36.76,36.78,36.76,36.77,29950.0,36.76,36.78,36.76,36.77,29950.0
2023-09-26 15:10:00,36.79,36.81,36.79,36.81,40100.0,36.79,36.81,36.79,36.81,40100.0
2023-09-26 15:15:00,36.83,36.84,36.78,36.78,154600.0,36.83,36.84,36.78,36.78,154600.0
2023-09-26 15:20:00,36.76,36.76,36.76,36.76,37450.0,36.76,36.76,36.76,36.76,37450.0
2023-09-26 15:25:00,36.78,36.83,36.78,36.8,50100.0,36.78,36.83,36.78,36.8,50100.0
2023-09-26 15:30:00,36.85,36.85,36.85,36.85,5000.0,36.85,36.85,36.85,36.85,5000.0
2023-09-26 15:35:00,36.83,36.86,36.83,36.85,77650.0,36.83,36.86,36.83,36.85,77650.0
2023-09-26 15:40:00,36.89,36.95,36.89,36.95,45000.0,36.89,36.95,36.89,36.95,45000.0
2023-09-26 15:45:00,36.95,36.97,36.95,36.95,30000.0,36.95,36.97,36.95,36.95,30000.0
2023-09-26 15:50:00,36.94,36.97,36.92,36.95,87700.0,36.94,36.97,36.92,36.95,87700.0
2023-09-26 15:55:00,36.97,36.99,36.96,36.96,174100.0,36.97,36.99,36.96,36.96,174100.0
2023-09-27 09:30:00,37.08,37.24,37.08,37.22,205200.0,37.08,37.24,37.08,37.22,205200.0
2023-09-27 09:35:00,37.13,37.27,37.13,37.13,120000.0,37.13,37.27,37.13,37.13,120000.0
2023-09-27 09:40:00,37.18,37.18,37.11,37.11,46800.0,37.18,37.18,37.11,37.11,46800.0
2023-09-27 09:45:00,37.18,37.18,37.02,37.02,30000.0,37.18,37.18,37.02,37.02,30000.0
2023-09-27 09:50:00,37.13,37.13,37.1,37.13,15000.0,37.13,37.13,37.1,37.13,15000.0
2023-09-27 09:55:00,37.1,37.1,37.1,37.1,5000.0,37.1,37.1,37.1,37.1,5000.0
2023-09-27 10:00:00,37.04,37.04,36.99,37.02,15800.0,37.04,37.04,36.99,37.02,15800.0
2023-09-27 10:05:00,36.98,37.03,36.98,37.03,110000.0,36.98,37.03,36.98,37.03,110000.0
2023-09-27 10:10:00,37.0,37.0,37.0,37.0,5000.0,37.0,37.0,37.0,37.0,5000.0
2023-09-27 10:15:00,37.05,37.06,36.98,36.98,64250.0,37.05,37.06,36.98,36.98,64250.0
2023-09-27 10:20:00,36.94,36.94,36.89,36.89,15000.0,36.94,36.94,36.89,36.89,15000.0
2023-09-27 10:25:00,36.92,36.92,36.91,36.91,11750.0,36.92,36.92,36.91,36.91,11750.0
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 10:35:00,36.9,36.9,36.9,36.9,0.0,36.9,36.9,36.9,36.9,0.0
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 10:45:00,36.89,36.89,36.89,36.89,0.0,36.89,36.89,36.89,36.89,0.0
2023-09-27 10:50:00,36.8,36.8,36.8,36.8,5000.0,36.8,36.8,36.8,36.8,5000.0
2023-09-27 10:55:00,36.74,36.74,36.65,36.65,158600.0,36.74,36.74,36.65,36.65,158600.0
2023-09-27 11:00:00,36.66,36.7,36.66,36.69,77650.0,36.66,36.7,36.66,36.69,77650.0
2023-09-27 11:05:00,36.66,36.68,36.6,36.66,195400.0,36.66,36.68,36.6,36.66,195400.0
2023-09-27 11:10:00,36.62,36.69,36.62,36.64,245850.0,36.62,36.69,36.62,36.64,245850.0
2023-09-27 11:15:00,36.64,36.67,36.6,36.6,146450.0,36.64,36.67,36.6,36.6,146450.0
2023-09-27 11:20:00,36.61,36.71,36.59,36.7,85050.0,36.61,36.71,36.59,36.7,85050.0
2023-09-27 11:25:00,36.66,36.68,36.62,36.64,53100.0,36.66,36.68,36.62,36.64,53100.0
2023-09-27 11:30:00,36.63,36.66,36.61,36.64,99850.0,36.63,36.66,36.61,36.64,99850.0
2023-09-27 11:35:00,36.64,36.64,36.59,36.64,59700.0,36.64,36.64,36.59,36.64,59700.0
2023-09-27 11:40:00,36.56,36.56,36.53,36.53,121950.0,36.56,36.56,36.53,36.53,121950.0
2023-09-27 11:45:00,36.54,36.54,36.46,36.46,34150.0,36.54,36.54,36.46,36.46,34150.0
2023-09-27 11:50:00,36.47,36.5,36.43,36.46,145000.0,36.47,36.5,36.43,36.46,145000.0
2023-09-27 11:55:00,36.41,36.5,36.41,36.47,82650.0,36.41,36.5,36.41,36.47,82650.0
2023-09-27 12:00:00,36.51,36.51,36.47,36.47,30000.0,36.51,36.51,36.47,36.47,30000.0
2023-09-27 12:05:00,36.47,36.47,36.46,36.46,25000.0,36.47,36.47,36.46,36.46,25000.0
2023-09-27 12:10:00,36.47,36.48,36.42,36.48,57700.0,36.47,36.48,36.42,36.48,57700.0
2023-09-27 12:15:00,36.45,36.48,36.45,36.46,65000.0,36.45,36.48,36.45,36.46,65000.0
2023-09-27 12:20:00,36.46,36.46,36.39,36.39,65250.0,36.46,36.46,36.39,36.39,65250.0
2023-09-27 12:25:00,36.41,36.41,36.4,36.4,10000.0,36.41,36.41,36.4,36.4,10000.0
2023-09-27 12:30:00,36.41,36.44,36.41,36.44,12100.0,36.41,36.44,36.41,36.44,12100.0
2023-09-27 12:35:00,36.39,36.39,36.32,36.32,77750.0,36.39,36.39,36.32,36.32,77750.0
2023-09-27 12:40:00,36.32,36.34,36.32,36.34,85000.0,36.32,36.34,36.32,36.34,85000.0
2023-09-27 12:45:00,36.37,36.4,36.37,36.4,10000.0,36.37,36.4,36.37,36.4,10000.0
2023-09-27 12:50:00,36.44,36.44,36.4,36.4,15000.0,36.44,36.44,36.4,36.4,15000.0
2023-09-27 12:55:00,36.4,36.4,36.38,36.38,15000.0,36.4,36.4,36.38,36.38,15000.0
2023-09-27 13:00:00,36.41,36.43,36.39,36.39,84700.0,36.41,36.43,36.39,36.39,84700.0
2023-09-27 13:05:00,36.39,36.41,36.38,36.4,50000.0,36.39,36.41,36.38,36.4,50000.0
2023-09-27 13:10:00,36.4,36.4,36.29,36.29,47100.0,36.4,36.4,36.29,36.29,47100.0
2023-09-27 13:15:00,36.28,36.28,36.26,36.27,15000.0,36.28,36.28,36.26,36.27,15000.0
2023-09-27 13:20:00,36.28,36.28,36.1,36.14,114850.0,36.28,36.28,36.1,36.14,114850.0
2023-09-27 13:25:00,36.18,36.18,36.15,36.17,77550.0,36.18,36.18,36.15,36.17,77550.0
2023-09-27 13:30:00,36.15,36.18,36.12,36.12,150650.0,36.15,36.18,36.12,36.12,150650.0
2023-09-27 13:35:00,36.11,36.12,36.05,36.12,62800.0,36.11,36.12,36.05,36.12,62800.0
2023-09-27 13:40:00,36.04,36.07,36.01,36.06,66450.0,36.04,36.07,36.01,36.06,66450.0
2023-09-27 13:45:00,36.03,36.03,36.03,36.03,10000.0,36.03,36.03,36.03,36.03,10000.0
2023-09-27 13:50:00,36.06,36.11,36.05,36.11,25000.0,36.06,36.11,36.05,36.11,25000.0
2023-09-27 13:55:00,36.1,36.13,36.03,36.03,61050.0,36.1,36.13,36.03,36.03,61050.0
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 14:05:00,36.09,36.09,36.09,36.09,0.0,36.09,36.09,36.09,36.09,0.0
2023-09-27 14:10:00,36.05,36.05,36.05,36.05,5000.0,36.05,36.05,36.05,36.05,5000.0
2023-09-27 14:15:00,36.05,36.06,35.94,35.94,94500.0,36.05,36.06,35.94,35.94,94500.0
2023-09-27 14:20:00,35.9,35.95,35.9,35.95,15000.0,35.9,35.95,35.9,35.95,15000.0
2023-09-27 14:25:00,35.92,35.99,35.92,35.99,25000.0,35.92,35.99,35.92,35.99,25000.0
2023-09-27 14:30:00,35.96,36.07,35.95,36.03,90000.0,35.96,36.07,35.95,36.03,90000.0
2023-09-27 14:35:00,36.08,36.12,36.08,36.08,27950.0,36.08,36.12,36.08,36.08,27950.0
2023-09-27 14:40:00,36.1,36.13,36.1,36.12,50000.0,36.1,36.13,36.1,36.12,50000.0
2023-09-27 14:45:00,36.12,36.18,36.12,36.15,56100.0,36.12,36.18,36.12,36.15,56100.0
2023-09-27 14:50:00,36.14,36.14,36.12,36.12,10000.0,36.14,36.14,36.12,36.12,10000.0
2023-09-27 14:55:00,36.13,36.15,36.13,36.15,28150.0,36.13,36.15,36.13,36.15,28150.0
2023-09-27 15:00:00,36.18,36.19,36.15,36.18,106150.0,36.18,36.19,36.15,36.18,106150.0
2023-09-27 15:05:00,36.18,36.19,36.15,36.15,70000.0,36.18,36.19,36.15,36.15,70000.0
2023-09-27 15:10:00,36.15,36.17,36.15,36.17,16500.0,36.15,36.17,36.15,36.17,16500.0
2023-09-27 15:15:00,36.09,36.1,36.06,36.09,55250.0,36.09,36.1,36.06,36.09,55250.0
2023-09-27 15:20:00,36.12,36.12,36.07,36.08,40100.0,36.12,36.12,36.07,36.08,40100.0
2023-09-27 15:25:00,36.11,36.11,36.08,36.08,85000.0,36.11,36.11,36.08,36.08,85000.0
2023-09-27 15:30:00,36.06,36.16,36.06,36.15,64550.0,36.06,36.16,36.06,36.15,64550.0
2023-09-27 15:35:00,36.15,36.15,36.08,36.08,45500.0,36.15,36.15,36.08,36.08,45500.0
2023-09-27 15:40:00,36.09,36.09,35.97,36.01,98500.0,36.09,36.09,35.97,36.01,98500.0
2023-09-27 15:45:00,36.0,36.02,35.97,36.01,225550.0,36.0,36.02,35.97,36.01,225550.0
2023-09-27 15:50:00,36.01,36.13,36.01,36.13,100450.0,36.01,36.13,36.01,36.13,100450.0
2023-09-27 15:55:00,36.14,36.16,36.07,36.11,335200.0,36.14,36.16,36.07,36.11,335200.0
2023-09-28 09:30:00,36.09,36.18,36.09,36.17,122750.0,36.09,36.18,36.09,36.17,122750.0
2023-09-28 09:35:00,36.15,36.18,36.07,36.11,60000.0,36.15,36.18,36.07,36.11,60000.0
2023-09-28 09:40:00,36.11,36.18,36.11,36.15,35000.0,36.11,36.18,36.11,36.15,35000.0
2023-09-28 09:45:00,36.14,36.26,36.14,36.22,52450.0,36.14,36.26,36.14,36.22,52450.0
2023-09-28 09:50:00,36.24,36.24,36.17,36.2,82650.0,36.24,36.24,36.17,36.2,82650.0
2023-09-28 09:55:00,36.2,36.2,36.17,36.17,85900.0,36.2,36.2,36.17,36.17,85900.0
2023-09-28 10:00:00,36.16,36.2,36.16,36.17,65000.0,36.16,36.2,36.16,36.17,65000.0
2023-09-28 10:05:00,36.16,36.28,36.13,36.25,181300.0,36.16,36.28,36.13,36.25,181300.0
2023-09-28 10:10:00,36.24,36.24,36.24,36.24,10500.0,36.24,36.24,36.24,36.24,10500.0
2023-09-28 10:15:00,36.21,36.23,36.2,36.23,35000.0,36.21,36.23,36.2,36.23,35000.0
2023-09-28 10:20:00,36.23,36.27,36.22,36.22,50000.0,36.23,36.27,36.22,36.22,50000.0
2023-09-28 10:25:00,36.22,36.22,36.2,36.21,25750.0,36.22,36.22,36.2,36.21,25750.0
2023-09-28 10:30:00,36.19,36.22,36.17,36.19,115000.0,36.19,36.22,36.17,36.19,115000.0
2023-09-28 10:35:00,36.19,36.22,36.18,36.19,62450.0,36.19,36.22,36.18,36.19,62450.0
2023-09-28 10:40:00,36.22,36.31,36.22,36.31,40300.0,36.22,36.31,36.22,36.31,40300.0
2023-09-28 10:45:00,36.29,36.29,36.25,36.26,220000.0,36.29,36.29,36.25,36.26,220000.0
2023-09-28 10:50:00,36.26,36.38,36.25,36.38,311300.0,36.26,36.38,36.25,36.38,311300.0
2023-09-28 10:55:00,36.36,36.41,36.36,36.4,74800.0,36.36,36.41,36.36,36.4,74800.0
2023-09-28 11:00:00,36.44,36.45,36.28,36.41,124500.0,36.44,36.45,36.28,36.41,124500.0
2023-09-28 11:05:00,36.37,36.44,36.37,36.44,70000.0,36.37,36.44,36.37,36.44,70000.0
2023-09-28 11:10:00,36.44,36.44,36.41,36.42,60000.0,36.44,36.44,36.41,36.42,60000.0
2023-09-28 11:15:00,36.44,36.44,36.43,36.43,10000.0,36.44,36.44,36.43,36.43,10000.0
2023-09-28 11:20:00,36.44,36.44,36.44,36.44,35000.0,36.44,36.44,36.44,36.44,35000.0
2023-09-28 11:25:00,36.48,36.48,36.48,36.48,5000.0,36.48,36.48,36.48,36.48,5000.0
2023-09-28 11:30:00,36.51,36.53,36.5,36.53,17100.0,36.51,36.53,36.5,36.53,17100.0
2023-09-28 11:35:00,36.51,36.53,36.5,36.53,25000.0,36.51,36.53,36.5,36.53,25000.0
2023-09-28 11:40:00,36.54,36.58,36.54,36.58,10000.0,36.54,36.58,36.54,36.58,10000.0
2023-09-28 11:45:00,36.58,36.58,36.58,36.58,10000.0,36.58,36.58,36.58,36.58,10000.0
2023-09-28 11:50:00,36.58,36.58,36.58,36.58,0.0,36.58,36.58,36.58,36.58,0.0
2023-09-28 11:55:00,36.56,36.56,36.56,36.56,5000.0,36.56,36.56,36.56,36.56,5000.0
2023-09-28 12:00:00,36.55,36.57,36.55,36.55,25400.0,36.55,36.57,36.55,36.55,25400.0
2023-09-28 12:05:00,36.57,36.58,36.54,36.58,37850.0,36.57,36.58,36.54,36.58,37850.0
2023-09-28 12:10:00,36.57,36.57,36.57,36.57,5000.0,36.57,36.57,36.57,36.57,5000.0
2023-09-28 12:15:00,36.58,36.58,36.58,36.58,5000.0,36.58,36.58,36.58,36.58,5000.0
2023-09-28 12:20:00,36.58,36.6,36.58,36.6,20000.0,36.58,36.6,36.58,36.6,20000.0
2023-09-28 12:25:00,36.59,36.62,36.59,36.62,70700.0,36.59,36.62,36.59,36.62,70700.0
2023-09-28 12:30:00,36.64,36.64,36.64,36.64,22200.0,36.64,36.64,36.64,36.64,22200.0
2023-09-28 12:35:00,36.68,36.68,36.68,36.68,5000.0,36.68,36.68,36.68,36.68,5000.0
2023-09-28 12:40:00,36.68,36.71,36.68,36.71,36850.0,36.68,36.71,36.68,36.71,36850.0
2023-09-28 12:45:00,36.68,36.68,36.6,36.6,75000.0,36.68,36.68,36.6,36.6,75000.0
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 12:55:00,36.6,36.6,36.6,36.6,0.0,36.6,36.6,36.6,36.6,0.0
2023-09-28 13:00:00,36.58,36.63,36.58,36.6,117000.0,36.58,36.63,36.58,36.6,117000.0
2023-09-28 13:05:00,36.56,36.56,36.56,36.56,5000.0,36.56,36.56,36.56,36.56,5000.0
2023-09-28 13:10:00,36.61,36.65,36.61,36.65,10000.0,36.61,36.65,36.61,36.65,10000.0
2023-09-28 13:15:00,36.62,36.62,36.58,36.58,20000.0,36.62,36.62,36.58,36.58,20000.0
2023-09-28 13:20:00,36.62,36.63,36.6,36.62,88800.0,36.62,36.63,36.6,36.62,88800.0
2023-09-28 13:25:00,36.63,36.7,36.63,36.7,55000.0,36.63,36.7,36.63,36.7,55000.0
2023-09-28 13:30:00,36.67,36.7,36.66,36.68,55000.0,36.67,36.7,36.66,36.68,55000.0
2023-09-28 13:35:00,36.69,36.74,36.64,36.71,118000.0,36.69,36.74,36.64,36.71,118000.0
2023-09-28 13:40:00,36.74,36.8,36.72,36.8,25500.0,36.74,36.8,36.72,36.8,25500.0
2023-09-28 13:45:00,36.79,36.82,36.78,36.82,25000.0,36.79,36.82,36.78,36.82,25000.0
2023-09-28 13:50:00,36.78,36.8,36.78,36.78,60000.0,36.78,36.8,36.78,36.78,60000.0
2023-09-28 13:55:00,36.78,36.78,36.78,36.78,10000.0,36.78,36.78,36.78,36.78,10000.0
2023-09-28 14:00:00,36.78,36.78,36.72,36.72,37200.0,36.78,36.78,36.72,36.72,37200.0
2023-09-28 14:05:00,36.72,36.75,36.72,36.75,30000.0,36.72,36.75,36.72,36.75,30000.0
2023-09-28 14:10:00,36.76,36.82,36.72,36.82,130000.0,36.76,36.82,36.72,36.82,130000.0
2023-09-28 14:15:00,36.82,36.87,36.82,36.85,181250.0,36.82,36.87,36.82,36.85,181250.0
2023-09-28 14:20:00,36.82,36.82,36.8,36.8,51150.0,36.82,36.82,36.8,36.8,51150.0
2023-09-28 14:25:00,36.8,36.9,36.8,36.9,90000.0,36.8,36.9,36.8,36.9,90000.0
2023-09-28 14:30:00,36.9,36.92,36.88,36.91,81250.0,36.9,36.92,36.88,36.91,81250.0
2023-09-28 14:35:00,36.85,36.91,36.81,36.91,31400.0,36.85,36.91,36.81,36.91,31400.0
2023-09-28 14:40:00,36.88,36.89,36.84,36.84,90000.0,36.88,36.89,36.84,36.84,90000.0
2023-09-28 14:45:00,36.84,36.87,36.84,36.85,70000.0,36.84,36.87,36.84,36.85,70000.0
2023-09-28 14:50:00,36.85,36.85,36.83,36.83,15000.0,36.85,36.85,36.83,36.83,15000.0
2023-09-28 14:55:00,36.84,36.86,36.83,36.86,40000.0,36.84,36.86,36.83,36.86,40000.0
2023-09-28 15:00:00,36.87,36.87,36.83,36.83,25000.0,36.87,36.87,36.83,36.83,25000.0
2023-09-28 15:05:00,36.84,36.87,36.83,36.83,24000.0,36.84,36.87,36.83,36.83,24000.0
2023-09-28 15:10:00,36.83,36.83,36.83,36.83,0.0,36.83,36.83,36.83,36.83,0.0
2023-09-28 15:15:00,36.85,36.86,36.84,36.84,55200.0,36.85,36.86,36.84,36.84,55200.0
2023-09-28 15:20:00,36.81,36.98,36.81,36.91,303700.0,36.81,36.98,36.81,36.91,303700.0
2023-09-28 15:25:00,36.92,36.92,36.9,36.91,30000.0,36.92,36.92,36.9,36.91,30000.0
2023-09-28 15:30:00,36.91,36.91,36.81,36.86,115350.0,36.91,36.91,36.81,36.86,115350.0
2023-09-28 15:35:00,36.83,36.85,36.75,36.76,112050.0,36.83,36.85,36.75,36.76,112050.0
2023-09-28 15:40:00,36.79,36.79,36.75,36.75,40000.0,36.79,36.79,36.75,36.75,40000.0
2023-09-28 15:45:00,36.78,36.78,36.75,36.75,81050.0,36.78,36.78,36.75,36.75,81050.0
2023-09-28 15:50:00,36.78,36.81,36.74,36.78,78750.0,36.78,36.81,36.74,36.78,78750.0
2023-09-28 15:55:00,36.77,36.8,36.75,36.77,209600.0,36.77,36.8,36.75,36.77,209600.0
2023-09-29 09:30:00,37.09,37.33,37.09,37.18,236350.0,37.09,37.33,37.09,37.18,236350.0
2023-09-29 09:35:00,37.13,37.22,37.04,37.19,261750.0,37.13,37.22,37.04,37.19,261750.0
2023-09-29 09:40:00,37.18,37.28,37.14,37.28,90550.0,37.18,37.28,37.14,37.28,90550.0
2023-09-29 09:45:00,37.18,37.22,37.12,37.12,75000.0,37.18,37.22,37.12,37.12,75000.0
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 09:55:00,37.12,37.12,37.12,37.12,0.0,37.12,37.12,37.12,37.12,0.0
2023-09-29 10:00:00,37.16,37.17,37.15,37.17,57100.0,37.16,37.17,37.15,37.17,57100.0
2023-09-29 10:05:00,37.14,37.22,37.14,37.22,25000.0,37.14,37.22,37.14,37.22,25000.0
2023-09-29 10:10:00,37.22,37.22,37.17,37.17,40000.0,37.22,37.22,37.17,37.17,40000.0
2023-09-29 10:15:00,37.14,37.14,37.12,37.12,15000.0,37.14,37.14,37.12,37.12,15000.0
2023-09-29 10:20:00,37.05,37.09,37.0,37.0,55000.0,37.05,37.09,37.0,37.0,55000.0
2023-09-29 10:25:00,37.0,37.02,37.0,37.02,40000.0,37.0,37.02,37.0,37.02,40000.0
2023-09-29 10:30:00,37.02,37.02,37.01,37.01,25000.0,37.02,37.02,37.01,37.01,25000.0
2023-09-29 10:35:00,36.96,37.02,36.93,37.02,232050.0,36.96,37.02,36.93,37.02,232050.0
2023-09-29 10:40:00,37.05,37.05,37.03,37.03,23750.0,37.05,37.05,37.03,37.03,23750.0
2023-09-29 10:45:00,37.07,37.07,37.04,37.04,177350.0,37.07,37.07,37.04,37.04,177350.0
2023-09-29 10:50:00,37.05,37.1,37.05,37.08,20000.0,37.05,37.1,37.05,37.08,20000.0
2023-09-29 10:55:00,37.08,37.08,37.02,37.06,20050.0,37.08,37.08,37.02,37.06,20050.0
2023-09-29 11:00:00,37.04,37.04,37.0,37.01,30000.0,37.04,37.04,37.0,37.01,30000.0
2023-09-29 11:05:00,36.96,36.96,36.96,36.96,5000.0,36.96,36.96,36.96,36.96,5000.0
2023-09-29 11:10:00,36.96,36.96,36.96,36.96,0.0,36.96,36.96,36.96,36.96,0.0
2023-09-29 11:15:00,36.96,36.97,36.93,36.97,15000.0,36.96,36.97,36.93,36.97,15000.0
2023-09-29 11:20:00,36.97,36.97,36.97,36.97,0.0,36.97,36.97,36.97,36.97,0.0
2023-09-29 11:25:00,36.96,36.96,36.86,36.9,181250.0,36.96,36.96,36.86,36.9,181250.0
2023-09-29 11:30:00,36.9,36.9,36.9,36.9,0.0,36.9,36.9,36.9,36.9,0.0
2023-09-29 11:35:00,36.85,36.89,36.85,36.89,25000.0,36.85,36.89,36.85,36.89,25000.0
2023-09-29 11:40:00,36.89,36.89,36.89,36.89,0.0,36.89,36.89,36.89,36.89,0.0
2023-09-29 11:45:00,36.9,36.92,36.89,36.92,25000.0,36.9,36.92,36.89,36.92,25000.0
2023-09-29 11:50:00,36.89,36.89,36.86,36.86,25000.0,36.89,36.89,36.86,36.86,25000.0
2023-09-29 11:55:00,36.91,36.91,36.9,36.9,10000.0,36.91,36.91,36.9,36.9,10000.0
2023-09-29 12:00:00,36.89,36.92,36.87,36.87,95000.0,36.89,36.92,36.87,36.87,95000.0
2023-09-29 12:05:00,36.87,36.87,36.87,36.87,10000.0,36.87,36.87,36.87,36.87,10000.0
2023-09-29 12:10:00,36.87,36.87,36.87,36.87,0.0,36.87,36.87,36.87,36.87,0.0
2023-09-29 12:15:00,36.85,36.92,36.85,36.92,15000.0,36.85,36.92,36.85,36.92,15000.0
2023-09-29 12:20:00,36.9,36.9,36.85,36.85,15000.0,36.9,36.9,36.85,36.85,15000.0
2023-09-29 12:25:00,36.88,36.88,36.88,36.88,10000.0,36.88,36.88,36.88,36.88,10000.0
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 12:35:00,36.88,36.88,36.88,36.88,0.0,36.88,36.88,36.88,36.88,0.0
2023-09-29 12:40:00,36.86,36.86,36.86,36.86,15000.0,36.86,36.86,36.86,36.86,15000.0
2023-09-29 12:45:00,36.84,36.84,36.84,36.84,5000.0,36.84,36.84,36.84,36.84,5000.0
2023-09-29 12:50:00,36.8,36.81,36.8,36.8,30000.0,36.8,36.81,36.8,36.8,30000.0
2023-09-29 12:55:00,36.79,36.79,36.79,36.79,5000.0,36.79,36.79,36.79,36.79,5000.0
2023-09-29 13:00:00,36.85,36.85,36.84,36.84,25000.0,36.85,36.85,36.84,36.84,25000.0
2023-09-29 13:05:00,36.71,36.73,36.68,36.73,30000.0,36.71,36.73,36.68,36.73,30000.0
2023-09-29 13:10:00,36.73,36.73,36.73,36.73,0.0,36.73,36.73,36.73,36.73,0.0
2023-09-29 13:15:00,36.65,36.65,36.65,36.65,5500.0,36.65,36.65,36.65,36.65,5500.0
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 13:25:00,36.71,36.71,36.71,36.71,0.0,36.71,36.71,36.71,36.71,0.0
2023-09-29 13:30:00,36.77,36.77,36.73,36.73,25000.0,36.77,36.77,36.73,36.73,25000.0
2023-09-29 13:35:00,36.72,36.74,36.72,36.74,10000.0,36.72,36.74,36.72,36.74,10000.0
2023-09-29 13:40:00,36.72,36.74,36.72,36.74,15000.0,36.72,36.74,36.72,36.74,15000.0
2023-09-29 13:45:00,36.79,36.79,36.78,36.78,11100.0,36.79,36.79,36.78,36.78,11100.0
2023-09-29 13:50:00,36.77,36.77,36.76,36.76,10000.0,36.77,36.77,36.76,36.76,10000.0
2023-09-29 13:55:00,36.74,36.74,36.73,36.73,10000.0,36.74,36.74,36.73,36.73,10000.0
2023-09-29 14:00:00,36.74,36.74,36.74,36.74,5000.0,36.74,36.74,36.74,36.74,5000.0
2023-09-29 14:05:00,36.77,36.8,36.75,36.8,55500.0,36.77,36.8,36.75,36.8,55500.0
2023-09-29 14:10:00,36.79,36.79,36.79,36.79,5000.0,36.79,36.79,36.79,36.79,5000.0
2023-09-29 14:15:00,36.78,36.78,36.74,36.75,25000.0,36.78,36.78,36.74,36.75,25000.0
2023-09-29 14:20:00,36.73,36.78,36.73,36.78,40000.0,36.73,36.78,36.73,36.78,40000.0
2023-09-29 14:25:00,36.82,36.86,36.79,36.79,60550.0,36.82,36.86,36.79,36.79,60550.0
2023-09-29 14:30:00,36.83,36.83,36.81,36.81,10000.0,36.83,36.83,36.81,36.81,10000.0
2023-09-29 14:35:00,36.84,36.84,36.82,36.82,30000.0,36.84,36.84,36.82,36.82,30000.0
2023-09-29 14:40:00,36.86,36.86,36.86,36.86,5000.0,36.86,36.86,36.86,36.86,5000.0
2023-09-29 14:45:00,36.89,36.9,36.89,36.9,30000.0,36.89,36.9,36.89,36.9,30000.0
2023-09-29 14:50:00,36.87,36.9,36.85,36.89,45000.0,36.87,36.9,36.85,36.89,45000.0
2023-09-29 14:55:00,36.92,36.96,36.92,36.95,165100.0,36.92,36.96,36.92,36.95,165100.0
2023-09-29 15:00:00,36.98,36.98,36.94,36.95,42400.0,36.98,36.98,36.94,36.95,42400.0
2023-09-29 15:05:00,36.99,36.99,36.93,36.96,35000.0,36.99,36.99,36.93,36.96,35000.0
2023-09-29 15:10:00,36.91,36.94,36.9,36.91,59550.0,36.91,36.94,36.9,36.91,59550.0
2023-09-29 15:15:00,36.9,36.92,36.9,36.92,15000.0,36.9,36.92,36.9,36.92,15000.0
2023-09-29 15:20:00,36.9,36.9,36.87,36.87,25000.0,36.9,36.9,36.87,36.87,25000.0
2023-09-29 15:25:00,36.83,36.84,36.83,36.84,20000.0,36.83,36.84,36.83,36.84,20000.0
2023-09-29 15:30:00,36.85,36.85,36.73,36.77,100000.0,36.85,36.85,36.73,36.77,100000.0
2023-09-29 15:35:00,36.75,36.75,36.73,36.73,15000.0,36.75,36.75,36.73,36.73,15000.0
2023-09-29 15:40:00,36.73,36.77,36.73,36.75,25000.0,36.73,36.77,36.73,36.75,25000.0
2023-09-29 15:45:00,36.76,36.77,36.74,36.75,60000.0,36.76,36.77,36.74,36.75,60000.0
2023-09-29 15:50:00,36.8,36.8,36.72,36.73,110400.0,36.8,36.8,36.72,36.73,110400.0
2023-09-29 15:55:00,36.69,36.69,36.62,36.64,449500.0,36.69,36.69,36.62,36.64,449500.0
2023-10-02 09:30:00,36.62,36.62,36.58,36.58,135900.0,36.62,36.62,36.58,36.58,135900.0
2023-10-02 09:35:00,36.65,36.65,36.65,36.65,10000.0,36.65,36.65,36.65,36.65,10000.0
2023-10-02 09:40:00,36.65,36.65,36.65,36.65,0.0,36.65,36.65,36.65,36.65,0.0
2023-10-02 09:45:00,36.59,36.7,36.59,36.7,37200.0,36.59,36.7,36.59,36.7,37200.0
2023-10-02 09:50:00,36.64,36.64,36.64,36.64,5000.0,36.64,36.64,36.64,36.64,5000.0
2023-10-02 09:55:00,36.68,36.68,36.63,36.63,19650.0,36.68,36.68,36.63,36.63,19650.0
2023-10-02 10:00:00,36.64,36.8,36.62,36.79,70150.0,36.64,36.8,36.62,36.79,70150.0
2023-10-02 10:05:00,36.84,36.84,36.84,36.84,15000.0,36.84,36.84,36.84,36.84,15000.0
2023-10-02 10:10:00,36.84,36.91,36.84,36.89,55850.0,36.84,36.91,36.84,36.89,55850.0
2023-10-02 10:15:00,36.9,36.96,36.9,36.96,15400.0,36.9,36.96,36.9,36.96,15400.0
2023-10-02 10:20:00,36.94,36.94,36.92,36.92,30000.0,36.94,36.94,36.92,36.92,30000.0
2023-10-02 10:25:00,36.98,36.98,36.98,36.98,5000.0,36.98,36.98,36.98,36.98,5000.0
2023-10-02 10:30:00,36.91,36.91,36.86,36.87,67450.0,36.91,36.91,36.86,36.87,67450.0
2023-10-02 10:35:00,36.9,37.0,36.9,37.0,15000.0,36.9,37.0,36.9,37.0,15000.0
2023-10-02 10:40:00,37.03,37.03,36.94,37.01,20350.0,37.03,37.03,36.94,37.01,20350.0
2023-10-02 10:45:00,37.07,37.07,37.01,37.01,10000.0,37.07,37.07,37.01,37.01,10000.0
2023-10-02 10:50:00,37.08,37.08,37.05,37.06,67000.0,37.08,37.08,37.05,37.06,67000.0
2023-10-02 10:55:00,37.1,37.1,37.1,37.1,20000.0,37.1,37.1,37.1,37.1,20000.0
2023-10-02 11:00:00,37.1,37.16,37.06,37.12,197450.0,37.1,37.16,37.06,37.12,197450.0
2023-10-02 11:05:00,37.07,37.07,37.07,37.07,5000.0,37.07,37.07,37.07,37.07,5000.0
2023-10-02 11:10:00,37.14,37.14,37.14,37.14,10750.0,37.14,37.14,37.14,37.14,10750.0
2023-10-02 11:15:00,37.19,37.19,37.19,37.19,5000.0,37.19,37.19,37.19,37.19,5000.0
2023-10-02 11:20:00,37.18,37.37,37.18,37.37,134350.0,37.18,37.37,37.18,37.37,134350.0
2023-10-02 11:25:00,37.34,37.34,37.34,37.34,15000.0,37.34,37.34,37.34,37.34,15000.0
2023-10-02 11:30:00,37.31,37.31,37.26,37.26,44050.0,37.31,37.31,37.26,37.26,44050.0
2023-10-02 11:35:00,37.31,37.36,37.31,37.32,112300.0,37.31,37.36,37.31,37.32,112300.0
2023-10-02 11:40:00,37.33,37.36,37.33,37.36,34200.0,37.33,37.36,37.33,37.36,34200.0
2023-10-02 11:45:00,37.25,37.25,37.25,37.25,5000.0,37.25,37.25,37.25,37.25,5000.0
2023-10-02 11:50:00,37.31,37.31,37.31,37.31,5000.0,37.31,37.31,37.31,37.31,5000.0
2023-10-02 11:55:00,37.22,37.22,37.2,37.21,20000.0,37.22,37.22,37.2,37.21,20000.0
2023-10-02 12:00:00,37.18,37.19,37.18,37.19,10000.0,37.18,37.19,37.18,37.19,10000.0
2023-10-02 12:05:00,37.18,37.18,37.14,37.14,20100.0,37.18,37.18,37.14,37.14,20100.0
2023-10-02 12:10:00,37.09,37.09,37.09,37.09,5000.0,37.09,37.09,37.09,37.09,5000.0
2023-10-02 12:15:00,37.13,37.21,37.13,37.16,20000.0,37.13,37.21,37.13,37.16,20000.0
2023-10-02 12:20:00,37.14,37.14,37.14,37.14,5000.0,37.14,37.14,37.14,37.14,5000.0
2023-10-02 12:25:00,37.15,37.18,37.14,37.14,30000.0,37.15,37.18,37.14,37.14,30000.0
2023-10-02 12:30:00,37.16,37.16,37.12,37.12,10050.0,37.16,37.16,37.12,37.12,10050.0
2023-10-02 12:35:00,37.18,37.25,37.18,37.24,36550.0,37.18,37.25,37.18,37.24,36550.0
2023-10-02 12:40:00,37.3,37.3,37.22,37.25,25000.0,37.3,37.3,37.22,37.25,25000.0
2023-10-02 12:45:00,37.24,37.24,37.24,37.24,10000.0,37.24,37.24,37.24,37.24,10000.0
2023-10-02 12:50:00,37.26,37.26,37.22,37.25,20000.0,37.26,37.26,37.22,37.25,20000.0
2023-10-02 12:55:00,37.24,37.27,37.24,37.27,32850.0,37.24,37.27,37.24,37.27,32850.0
2023-10-02 13:00:00,37.3,37.3,37.3,37.3,10100.0,37.3,37.3,37.3,37.3,10100.0
2023-10-02 13:05:00,37.29,37.29,37.26,37.26,18100.0,37.29,37.29,37.26,37.26,18100.0
2023-10-02 13:10:00,37.26,37.26,37.26,37.26,0.0,37.26,37.26,37.26,37.26,0.0
2023-10-02 13:15:00,37.24,37.25,37.24,37.24,25000.0,37.24,37.25,37.24,37.24,25000.0
2023-10-02 13:20:00,37.25,37.31,37.25,37.31,10000.0,37.25,37.31,37.25,37.31,10000.0
2023-10-02 13:25:00,37.31,37.36,37.27,37.36,30550.0,37.31,37.36,37.27,37.36,30550.0
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 13:35:00,37.32,37.32,37.32,37.32,0.0,37.32,37.32,37.32,37.32,0.0
2023-10-02 13:40:00,37.3,37.3,37.3,37.3,10000.0,37.3,37.3,37.3,37.3,10000.0
2023-10-02 13:45:00,37.3,37.32,37.3,37.32,10000.0,37.3,37.32,37.3,37.32,10000.0
2023-10-02 13:50:00,37.26,37.27,37.25,37.25,20000.0,37.26,37.27,37.25,37.25,20000.0
2023-10-02 13:55:00,37.26,37.28,37.24,37.24,41300.0,37.26,37.28,37.24,37.24,41300.0
2023-10-02 14:00:00,37.25,37.25,37.22,37.23,30000.0,37.25,37.25,37.22,37.23,30000.0
2023-10-02 14:05:00,37.26,37.26,37.25,37.25,15150.0,37.26,37.26,37.25,37.25,15150.0
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 14:15:00,37.3,37.3,37.3,37.3,0.0,37.3,37.3,37.3,37.3,0.0
2023-10-02 14:20:00,37.27,37.27,37.27,37.27,5000.0,37.27,37.27,37.27,37.27,5000.0
2023-10-02 14:25:00,37.25,37.26,37.25,37.26,10000.0,37.25,37.26,37.25,37.26,10000.0
2023-10-02 14:30:00,37.24,37.26,37.24,37.26,10000.0,37.24,37.26,37.24,37.26,10000.0
2023-10-02 14:35:00,37.25,37.28,37.25,37.28,10000.0,37.25,37.28,37.25,37.28,10000.0
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 14:45:00,37.24,37.24,37.24,37.24,0.0,37.24,37.24,37.24,37.24,0.0
2023-10-02 14:50:00,37.3,37.3,37.3,37.3,5000.0,37.3,37.3,37.3,37.3,5000.0
2023-10-02 14:55:00,37.28,37.3,37.28,37.29,38750.0,37.28,37.3,37.28,37.29,38750.0
2023-10-02 15:00:00,37.29,37.29,37.29,37.29,0.0,37.29,37.29,37.29,37.29,0.0
2023-10-02 15:05:00,37.24,37.26,37.24,37.26,25000.0,37.24,37.26,37.24,37.26,25000.0
2023-10-02 15:10:00,37.27,37.27,37.27,37.27,5000.0,37.27,37.27,37.27,37.27,5000.0
2023-10-02 15:15:00,37.27,37.28,37.26,37.28,52550.0,37.27,37.28,37.26,37.28,52550.0
2023-10-02 15:20:00,37.26,37.31,37.26,37.31,45000.0,37.26,37.31,37.26,37.31,45000.0
2023-10-02 15:25:00,37.28,37.29,37.28,37.29,15150.0,37.28,37.29,37.28,37.29,15150.0
2023-10-02 15:30:00,37.29,37.29,37.29,37.29,0.0,37.29,37.29,37.29,37.29,0.0
2023-10-02 15:35:00,37.3,37.3,37.26,37.26,20000.0,37.3,37.3,37.26,37.26,20000.0
2023-10-02 15:40:00,37.29,37.31,37.29,37.3,37200.0,37.29,37.31,37.29,37.3,37200.0
2023-10-02 15:45:00,37.31,37.34,37.29,37.29,51300.0,37.31,37.34,37.29,37.29,51300.0
2023-10-02 15:50:00,37.3,37.32,37.28,37.28,73850.0,37.3,37.32,37.28,37.28,73850.0
2023-10-02 15:55:00,37.3,37.38,37.29,37.31,263950.0,37.3,37.38,37.29,37.31,263950.0
2023-10-03 09:30:00,37.12,37.25,37.12,37.25,61150.0,37.12,37.25,37.12,37.25,61150.0
2023-10-03 09:35:00,37.25,37.25,37.25,37.25,5000.0,37.25,37.25,37.25,37.25,5000.0
2023-10-03 09:40:00,37.32,37.54,37.31,37.54,46250.0,37.32,37.54,37.31,37.54,46250.0
2023-10-03 09:45:00,37.38,37.38,37.38,37.38,5000.0,37.38,37.38,37.38,37.38,5000.0
2023-10-03 09:50:00,37.52,37.53,37.52,37.53,19000.0,37.52,37.53,37.52,37.53,19000.0
2023-10-03 09:55:00,37.46,37.46,37.46,37.46,33500.0,37.46,37.46,37.46,37.46,33500.0
2023-10-03 10:00:00,37.37,37.39,37.32,37.34,45000.0,37.37,37.39,37.32,37.34,45000.0
2023-10-03 10:05:00,37.33,37.36,37.31,37.32,35000.0,37.33,37.36,37.31,37.32,35000.0
2023-10-03 10:10:00,37.35,37.37,37.28,37.34,45000.0,37.35,37.37,37.28,37.34,45000.0
2023-10-03 10:15:00,37.3,37.34,37.2,37.34,25000.0,37.3,37.34,37.2,37.34,25000.0
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 10:25:00,37.23,37.23,37.23,37.23,0.0,37.23,37.23,37.23,37.23,0.0
2023-10-03 10:30:00,37.13,37.13,37.11,37.12,20000.0,37.13,37.13,37.11,37.12,20000.0
2023-10-03 10:35:00,37.14,37.14,37.09,37.1,24600.0,37.14,37.14,37.09,37.1,24600.0
2023-10-03 10:40:00,37.16,37.21,37.15,37.15,21200.0,37.16,37.21,37.15,37.15,21200.0
2023-10-03 10:45:00,37.1,37.17,37.07,37.14,90000.0,37.1,37.17,37.07,37.14,90000.0
2023-10-03 10:50:00,37.09,37.14,37.02,37.06,85000.0,37.09,37.14,37.02,37.06,85000.0
2023-10-03 10:55:00,37.08,37.1,36.96,36.97,90150.0,37.08,37.1,36.96,36.97,90150.0
2023-10-03 11:00:00,36.97,36.97,36.97,36.97,0.0,36.97,36.97,36.97,36.97,0.0
2023-10-03 11:05:00,36.99,37.0,36.94,37.0,30000.0,36.99,37.0,36.94,37.0,30000.0
2023-10-03 11:10:00,37.0,37.0,37.0,37.0,0.0,37.0,37.0,37.0,37.0,0.0
2023-10-03 11:15:00,36.96,36.96,36.91,36.91,10000.0,36.96,36.96,36.91,36.91,10000.0
2023-10-03 11:20:00,36.92,36.92,36.86,36.86,25000.0,36.92,36.92,36.86,36.86,25000.0
2023-10-03 11:25:00,36.92,36.95,36.77,36.83,60000.0,36.92,36.95,36.77,36.83,60000.0
2023-10-03 11:30:00,36.83,36.86,36.77,36.77,30000.0,36.83,36.86,36.77,36.77,30000.0
2023-10-03 11:35:00,36.77,36.81,36.77,36.79,35000.0,36.77,36.81,36.77,36.79,35000.0
2023-10-03 11:40:00,36.81,36.84,36.79,36.84,23900.0,36.81,36.84,36.79,36.84,23900.0
2023-10-03 11:45:00,36.84,36.92,36.84,36.84,35000.0,36.84,36.92,36.84,36.84,35000.0
2023-10-03 11:50:00,36.85,36.91,36.85,36.91,29100.0,36.85,36.91,36.85,36.91,29100.0
2023-10-03 11:55:00,36.84,36.84,36.84,36.84,5000.0,36.84,36.84,36.84,36.84,5000.0
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 12:05:00,36.95,36.95,36.95,36.95,0.0,36.95,36.95,36.95,36.95,0.0
2023-10-03 12:10:00,36.92,36.94,36.89,36.94,40000.0,36.92,36.94,36.89,36.94,40000.0
2023-10-03 12:15:00,36.96,36.96,36.96,36.96,5000.0,36.96,36.96,36.96,36.96,5000.0
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 12:25:00,36.96,36.96,36.96,36.96,0.0,36.96,36.96,36.96,36.96,0.0
2023-10-03 12:30:00,36.94,36.99,36.94,36.94,15000.0,36.94,36.99,36.94,36.94,15000.0
2023-10-03 12:35:00,36.9,36.9,36.9,36.9,5000.0,36.9,36.9,36.9,36.9,5000.0
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 12:45:00,36.9,36.9,36.9,36.9,0.0,36.9,36.9,36.9,36.9,0.0
2023-10-03 12:50:00,36.9,36.9,36.9,36.9,0.0,36.9,36.9,36.9,36.9,0.0
2023-10-03 12:55:00,36.91,36.96,36.9,36.91,32050.0,36.91,36.96,36.9,36.91,32050.0
2023-10-03 13:00:00,36.96,36.96,36.96,36.96,5000.0,36.96,36.96,36.96,36.96,5000.0
2023-10-03 13:05:00,36.96,36.96,36.94,36.96,15000.0,36.96,36.96,36.94,36.96,15000.0
2023-10-03 13:10:00,36.94,36.97,36.85,36.87,141500.0,36.94,36.97,36.85,36.87,141500.0
2023-10-03 13:15:00,36.87,36.87,36.87,36.87,5000.0,36.87,36.87,36.87,36.87,5000.0
2023-10-03 13:20:00,36.87,36.87,36.87,36.87,0.0,36.87,36.87,36.87,36.87,0.0
2023-10-03 13:25:00,36.85,36.86,36.81,36.81,25000.0,36.85,36.86,36.81,36.81,25000.0
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 13:35:00,36.83,36.83,36.83,36.83,0.0,36.83,36.83,36.83,36.83,0.0
2023-10-03 13:40:00,36.83,36.83,36.81,36.81,20000.0,36.83,36.83,36.81,36.81,20000.0
2023-10-03 13:45:00,36.84,36.84,36.76,36.77,108100.0,36.84,36.84,36.76,36.77,108100.0
2023-10-03 13:50:00,36.77,36.77,36.73,36.73,41050.0,36.77,36.77,36.73,36.73,41050.0
2023-10-03 13:55:00,36.72,36.72,36.63,36.65,117250.0,36.72,36.72,36.63,36.65,117250.0
2023-10-03 14:00:00,36.63,36.67,36.63,36.64,45050.0,36.63,36.67,36.63,36.64,45050.0
2023-10-03 14:05:00,36.6,36.64,36.54,36.6,92000.0,36.6,36.64,36.54,36.6,92000.0
2023-10-03 14:10:00,36.63,36.63,36.63,36.63,10000.0,36.63,36.63,36.63,36.63,10000.0
2023-10-03 14:15:00,36.61,36.61,36.61,36.61,10000.0,36.61,36.61,36.61,36.61,10000.0
2023-10-03 14:20:00,36.62,36.67,36.62,36.67,57700.0,36.62,36.67,36.62,36.67,57700.0
2023-10-03 14:25:00,36.71,36.72,36.62,36.62,15000.0,36.71,36.72,36.62,36.62,15000.0
2023-10-03 14:30:00,36.62,36.67,36.62,36.67,20000.0,36.62,36.67,36.62,36.67,20000.0
2023-10-03 14:35:00,36.69,36.73,36.69,36.73,10400.0,36.69,36.73,36.69,36.73,10400.0
2023-10-03 14:40:00,36.73,36.73,36.73,36.73,0.0,36.73,36.73,36.73,36.73,0.0
2023-10-03 14:45:00,36.73,36.76,36.73,36.76,15000.0,36.73,36.76,36.73,36.76,15000.0
2023-10-03 14:50:00,36.72,36.72,36.69,36.69,10000.0,36.72,36.72,36.69,36.69,10000.0
2023-10-03 14:55:00,36.71,36.73,36.71,36.71,15000.0,36.71,36.73,36.71,36.71,15000.0
2023-10-03 15:00:00,36.67,36.72,36.63,36.63,38800.0,36.67,36.72,36.63,36.63,38800.0
2023-10-03 15:05:00,36.67,36.67,36.62,36.66,25000.0,36.67,36.67,36.62,36.66,25000.0
2023-10-03 15:10:00,36.64,36.64,36.64,36.64,5000.0,36.64,36.64,36.64,36.64,5000.0
2023-10-03 15:15:00,36.68,36.68,36.68,36.68,10000.0,36.68,36.68,36.68,36.68,10000.0
2023-10-03 15:20:00,36.67,36.68,36.66,36.68,33150.0,36.67,36.68,36.66,36.68,33150.0
2023-10-03 15:25:00,36.65,36.65,36.61,36.61,25000.0,36.65,36.65,36.61,36.61,25000.0
2023-10-03 15:30:00,36.6,36.61,36.59,36.59,35300.0,36.6,36.61,36.59,36.59,35300.0
2023-10-03 15:35:00,36.53,36.61,36.53,36.58,40000.0,36.53,36.61,36.53,36.58,40000.0
2023-10-03 15:40:00,36.61,36.61,36.6,36.61,52300.0,36.61,36.61,36.6,36.61,52300.0
2023-10-03 15:45:00,36.62,36.64,36.57,36.64,36950.0,36.62,36.64,36.57,36.64,36950.0
2023-10-03 15:50:00,36.7,36.71,36.68,36.7,40000.0,36.7,36.71,36.68,36.7,40000.0
2023-10-03 15:55:00,36.7,36.74,36.7,36.74,288600.0,36.7,36.74,36.7,36.74,288600.0
2023-10-04 09:30:00,36.86,36.91,36.86,36.91,44150.0,36.86,36.91,36.86,36.91,44150.0
2023-10-04 09:35:00,37.0,37.07,36.94,37.07,82500.0,37.0,37.07,36.94,37.07,82500.0
2023-10-04 09:40:00,37.07,37.07,36.99,36.99,17800.0,37.07,37.07,36.99,36.99,17800.0
2023-10-04 09:45:00,36.91,36.91,36.91,36.91,10000.0,36.91,36.91,36.91,36.91,10000.0
2023-10-04 09:50:00,36.82,36.84,36.82,36.82,65000.0,36.82,36.84,36.82,36.82,65000.0
2023-10-04 09:55:00,36.87,36.87,36.87,36.87,5000.0,36.87,36.87,36.87,36.87,5000.0
2023-10-04 10:00:00,36.87,36.87,36.87,36.87,20000.0,36.87,36.87,36.87,36.87,20000.0
2023-10-04 10:05:00,36.9,36.93,36.82,36.9,47650.0,36.9,36.93,36.82,36.9,47650.0
2023-10-04 10:10:00,36.84,36.84,36.84,36.84,5000.0,36.84,36.84,36.84,36.84,5000.0
2023-10-04 10:15:00,36.91,36.91,36.91,36.91,5000.0,36.91,36.91,36.91,36.91,5000.0
2023-10-04 10:20:00,36.91,36.91,36.91,36.91,0.0,36.91,36.91,36.91,36.91,0.0
2023-10-04 10:25:00,36.84,36.84,36.82,36.82,20000.0,36.84,36.84,36.82,36.82,20000.0
2023-10-04 10:30:00,36.81,36.86,36.81,36.86,10000.0,36.81,36.86,36.81,36.86,10000.0
2023-10-04 10:35:00,36.91,36.98,36.91,36.98,25000.0,36.91,36.98,36.91,36.98,25000.0
2023-10-04 10:40:00,37.02,37.08,37.02,37.02,40750.0,37.02,37.08,37.02,37.02,40750.0
2023-10-04 10:45:00,36.98,36.98,36.93,36.93,20250.0,36.98,36.98,36.93,36.93,20250.0
2023-10-04 10:50:00,36.93,36.93,36.84,36.84,15000.0,36.93,36.93,36.84,36.84,15000.0
2023-10-04 10:55:00,36.85,36.85,36.85,36.85,15000.0,36.85,36.85,36.85,36.85,15000.0
2023-10-04 11:00:00,36.82,36.82,36.82,36.82,5000.0,36.82,36.82,36.82,36.82,5000.0
2023-10-04 11:05:00,36.98,37.02,36.98,37.02,14000.0,36.98,37.02,36.98,37.02,14000.0
2023-10-04 11:10:00,37.01,37.01,36.99,36.99,10100.0,37.01,37.01,36.99,36.99,10100.0
2023-10-04 11:15:00,37.02,37.03,37.0,37.01,30700.0,37.02,37.03,37.0,37.01,30700.0
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 11:25:00,37.05,37.05,37.05,37.05,0.0,37.05,37.05,37.05,37.05,0.0
2023-10-04 11:30:00,36.99,37.01,36.99,37.01,20000.0,36.99,37.01,36.99,37.01,20000.0
2023-10-04 11:35:00,37.02,37.02,37.02,37.02,5200.0,37.02,37.02,37.02,37.02,5200.0
2023-10-04 11:40:00,37.06,37.06,37.06,37.06,5000.0,37.06,37.06,37.06,37.06,5000.0
2023-10-04 11:45:00,37.06,37.06,37.06,37.06,91800.0,37.06,37.06,37.06,37.06,91800.0
2023-10-04 11:50:00,37.01,37.01,37.01,37.01,5000.0,37.01,37.01,37.01,37.01,5000.0
2023-10-04 11:55:00,37.04,37.11,37.04,37.11,25000.0,37.04,37.11,37.04,37.11,25000.0
2023-10-04 12:00:00,37.07,37.11,37.07,37.11,60500.0,37.07,37.11,37.07,37.11,60500.0
2023-10-04 12:05:00,37.11,37.13,37.11,37.13,10400.0,37.11,37.13,37.11,37.13,10400.0
2023-10-04 12:10:00,37.14,37.14,37.11,37.11,27500.0,37.14,37.14,37.11,37.11,27500.0
2023-10-04 12:15:00,37.12,37.12,37.07,37.07,109450.0,37.12,37.12,37.07,37.07,109450.0
2023-10-04 12:20:00,37.07,37.07,37.07,37.07,0.0,37.07,37.07,37.07,37.07,0.0
2023-10-04 12:25:00,37.05,37.05,37.05,37.05,5000.0,37.05,37.05,37.05,37.05,5000.0
2023-10-04 12:30:00,37.09,37.09,37.09,37.09,9200.0,37.09,37.09,37.09,37.09,9200.0
2023-10-04 12:35:00,37.14,37.18,37.14,37.18,10000.0,37.14,37.18,37.14,37.18,10000.0
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 12:45:00,37.09,37.09,37.09,37.09,0.0,37.09,37.09,37.09,37.09,0.0
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 12:55:00,37.16,37.16,37.16,37.16,0.0,37.16,37.16,37.16,37.16,0.0
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 13:05:00,37.14,37.14,37.14,37.14,0.0,37.14,37.14,37.14,37.14,0.0
2023-10-04 13:10:00,37.09,37.12,37.09,37.12,10000.0,37.09,37.12,37.09,37.12,10000.0
2023-10-04 13:15:00,37.05,37.12,37.05,37.12,30000.0,37.05,37.12,37.05,37.12,30000.0
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 13:25:00,37.12,37.12,37.12,37.12,0.0,37.12,37.12,37.12,37.12,0.0
2023-10-04 13:30:00,37.07,37.13,37.07,37.13,70650.0,37.07,37.13,37.07,37.13,70650.0
2023-10-04 13:35:00,37.08,37.1,37.02,37.02,15000.0,37.08,37.1,37.02,37.02,15000.0
2023-10-04 13:40:00,37.12,37.12,37.12,37.12,15000.0,37.12,37.12,37.12,37.12,15000.0
2023-10-04 13:45:00,37.15,37.15,37.15,37.15,10000.0,37.15,37.15,37.15,37.15,10000.0
2023-10-04 13:50:00,37.1,37.1,37.1,37.1,23850.0,37.1,37.1,37.1,37.1,23850.0
2023-10-04 13:55:00,37.1,37.1,37.1,37.1,5000.0,37.1,37.1,37.1,37.1,5000.0
2023-10-04 14:00:00,37.11,37.11,37.1,37.11,21700.0,37.11,37.11,37.1,37.11,21700.0
2023-10-04 14:05:00,37.06,37.06,37.06,37.06,5000.0,37.06,37.06,37.06,37.06,5000.0
2023-10-04 14:10:00,37.06,37.06,37.06,37.06,0.0,37.06,37.06,37.06,37.06,0.0
2023-10-04 14:15:00,37.12,37.12,37.1,37.1,18000.0,37.12,37.12,37.1,37.1,18000.0
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 14:25:00,37.04,37.04,37.04,37.04,0.0,37.04,37.04,37.04,37.04,0.0
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 14:35:00,37.09,37.09,37.09,37.09,0.0,37.09,37.09,37.09,37.09,0.0
2023-10-04 14:40:00,37.09,37.09,37.09,37.09,10000.0,37.09,37.09,37.09,37.09,10000.0
2023-10-04 14:45:00,37.09,37.12,37.09,37.09,25600.0,37.09,37.12,37.09,37.09,25600.0
2023-10-04 14:50:00,37.09,37.09,37.09,37.09,0.0,37.09,37.09,37.09,37.09,0.0
2023-10-04 14:55:00,37.08,37.08,37.08,37.08,5000.0,37.08,37.08,37.08,37.08,5000.0
2023-10-04 15:00:00,37.15,37.15,37.13,37.13,20000.0,37.15,37.15,37.13,37.13,20000.0
2023-10-04 15:05:00,37.15,37.17,37.15,37.17,10000.0,37.15,37.17,37.15,37.17,10000.0
2023-10-04 15:10:00,37.21,37.24,37.2,37.24,30000.0,37.21,37.24,37.2,37.24,30000.0
2023-10-04 15:15:00,37.2,37.23,37.17,37.23,20000.0,37.2,37.23,37.17,37.23,20000.0
2023-10-04 15:20:00,37.22,37.22,37.22,37.22,27750.0,37.22,37.22,37.22,37.22,27750.0
2023-10-04 15:25:00,37.18,37.23,37.18,37.21,30400.0,37.18,37.23,37.18,37.21,30400.0
2023-10-04 15:30:00,37.22,37.26,37.22,37.24,40650.0,37.22,37.26,37.22,37.24,40650.0
2023-10-04 15:35:00,37.24,37.28,37.24,37.28,80000.0,37.24,37.28,37.24,37.28,80000.0
2023-10-04 15:40:00,37.24,37.24,37.24,37.24,20350.0,37.24,37.24,37.24,37.24,20350.0
2023-10-04 15:45:00,37.21,37.22,37.19,37.21,77800.0,37.21,37.22,37.19,37.21,77800.0
2023-10-04 15:50:00,37.19,37.19,37.14,37.18,101700.0,37.19,37.19,37.14,37.18,101700.0
2023-10-04 15:55:00,37.15,37.2,37.12,37.12,224950.0,37.15,37.2,37.12,37.12,224950.0
2023-10-05 09:30:00,37.09,37.09,37.09,37.09,100600.0,37.09,37.09,37.09,37.09,100600.0
2023-10-05 09:35:00,37.12,37.12,37.12,37.12,5000.0,37.12,37.12,37.12,37.12,5000.0
2023-10-05 09:40:00,37.14,37.14,37.14,37.14,5000.0,37.14,37.14,37.14,37.14,5000.0
2023-10-05 09:45:00,37.11,37.17,37.1,37.16,106250.0,37.11,37.17,37.1,37.16,106250.0
2023-10-05 09:50:00,37.17,37.33,37.17,37.27,39750.0,37.17,37.33,37.17,37.27,39750.0
2023-10-05 09:55:00,37.3,37.44,37.3,37.35,15000.0,37.3,37.44,37.3,37.35,15000.0
2023-10-05 10:00:00,37.34,37.37,37.32,37.34,138800.0,37.34,37.37,37.32,37.34,138800.0
2023-10-05 10:05:00,37.31,37.31,37.18,37.19,105000.0,37.31,37.31,37.18,37.19,105000.0
2023-10-05 10:10:00,37.21,37.27,37.21,37.27,10000.0,37.21,37.27,37.21,37.27,10000.0
2023-10-05 10:15:00,37.23,37.24,37.21,37.24,50000.0,37.23,37.24,37.21,37.24,50000.0
2023-10-05 10:20:00,37.22,37.22,37.13,37.13,155000.0,37.22,37.22,37.13,37.13,155000.0
2023-10-05 10:25:00,37.14,37.14,37.12,37.12,15000.0,37.14,37.14,37.12,37.12,15000.0
2023-10-05 10:30:00,37.1,37.16,37.1,37.15,43050.0,37.1,37.16,37.1,37.15,43050.0
2023-10-05 10:35:00,37.11,37.11,37.04,37.05,55000.0,37.11,37.11,37.04,37.05,55000.0
2023-10-05 10:40:00,37.04,37.07,37.01,37.01,35000.0,37.04,37.07,37.01,37.01,35000.0
2023-10-05 10:45:00,36.99,37.06,36.99,37.06,60000.0,36.99,37.06,36.99,37.06,60000.0
2023-10-05 10:50:00,37.06,37.12,37.06,37.08,89950.0,37.06,37.12,37.06,37.08,89950.0
2023-10-05 10:55:00,37.08,37.09,37.05,37.08,25000.0,37.08,37.09,37.05,37.08,25000.0
2023-10-05 11:00:00,37.08,37.11,37.06,37.1,218100.0,37.08,37.11,37.06,37.1,218100.0
2023-10-05 11:05:00,37.11,37.11,37.11,37.11,5000.0,37.11,37.11,37.11,37.11,5000.0
2023-10-05 11:10:00,37.09,37.12,37.09,37.11,20100.0,37.09,37.12,37.09,37.11,20100.0
2023-10-05 11:15:00,37.1,37.14,37.05,37.05,60600.0,37.1,37.14,37.05,37.05,60600.0
2023-10-05 11:20:00,37.05,37.07,37.05,37.07,20550.0,37.05,37.07,37.05,37.07,20550.0
2023-10-05 11:25:00,37.14,37.14,37.1,37.1,13300.0,37.14,37.14,37.1,37.1,13300.0
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 11:35:00,37.04,37.04,37.04,37.04,0.0,37.04,37.04,37.04,37.04,0.0
2023-10-05 11:40:00,37.04,37.04,37.04,37.04,0.0,37.04,37.04,37.04,37.04,0.0
2023-10-05 11:45:00,37.05,37.05,37.05,37.05,5000.0,37.05,37.05,37.05,37.05,5000.0
2023-10-05 11:50:00,37.04,37.06,37.04,37.06,65000.0,37.04,37.06,37.04,37.06,65000.0
2023-10-05 11:55:00,37.0,37.01,36.97,36.97,30000.0,37.0,37.01,36.97,36.97,30000.0
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 12:05:00,37.01,37.01,37.01,37.01,0.0,37.01,37.01,37.01,37.01,0.0
2023-10-05 12:10:00,37.01,37.01,37.01,37.01,0.0,37.01,37.01,37.01,37.01,0.0
2023-10-05 12:15:00,37.05,37.05,37.05,37.05,10000.0,37.05,37.05,37.05,37.05,10000.0
2023-10-05 12:20:00,37.05,37.05,37.05,37.05,5000.0,37.05,37.05,37.05,37.05,5000.0
2023-10-05 12:25:00,37.04,37.04,37.04,37.04,10000.0,37.04,37.04,37.04,37.04,10000.0
2023-10-05 12:30:00,37.04,37.08,37.04,37.08,40000.0,37.04,37.08,37.04,37.08,40000.0
2023-10-05 12:35:00,37.08,37.12,37.08,37.12,35000.0,37.08,37.12,37.08,37.12,35000.0
2023-10-05 12:40:00,37.1,37.12,37.1,37.1,20000.0,37.1,37.12,37.1,37.1,20000.0
2023-10-05 12:45:00,37.07,37.12,37.07,37.09,92300.0,37.07,37.12,37.07,37.09,92300.0
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 12:55:00,37.09,37.09,37.09,37.09,0.0,37.09,37.09,37.09,37.09,0.0
2023-10-05 13:00:00,37.07,37.07,37.07,37.07,15000.0,37.07,37.07,37.07,37.07,15000.0
2023-10-05 13:05:00,37.01,37.01,37.01,37.01,5000.0,37.01,37.01,37.01,37.01,5000.0
2023-10-05 13:10:00,36.98,36.99,36.98,36.99,21500.0,36.98,36.99,36.98,36.99,21500.0
2023-10-05 13:15:00,37.02,37.02,37.02,37.02,5000.0,37.02,37.02,37.02,37.02,5000.0
2023-10-05 13:20:00,37.03,37.03,37.03,37.03,7450.0,37.03,37.03,37.03,37.03,7450.0
2023-10-05 13:25:00,36.99,37.02,36.99,37.02,29900.0,36.99,37.02,36.99,37.02,29900.0
2023-10-05 13:30:00,37.02,37.06,37.02,37.06,30000.0,37.02,37.06,37.02,37.06,30000.0
2023-10-05 13:35:00,37.11,37.18,37.11,37.18,40000.0,37.11,37.18,37.11,37.18,40000.0
2023-10-05 13:40:00,37.19,37.22,37.19,37.22,10000.0,37.19,37.22,37.19,37.22,10000.0
2023-10-05 13:45:00,37.2,37.22,37.2,37.22,15000.0,37.2,37.22,37.2,37.22,15000.0
2023-10-05 13:50:00,37.19,37.2,37.19,37.2,17450.0,37.19,37.2,37.19,37.2,17450.0
2023-10-05 13:55:00,37.2,37.2,37.17,37.2,37450.0,37.2,37.2,37.17,37.2,37450.0
2023-10-05 14:00:00,37.24,37.27,37.24,37.27,15200.0,37.24,37.27,37.24,37.27,15200.0
2023-10-05 14:05:00,37.25,37.25,37.25,37.25,5000.0,37.25,37.25,37.25,37.25,5000.0
2023-10-05 14:10:00,37.21,37.24,37.21,37.24,15000.0,37.21,37.24,37.21,37.24,15000.0
2023-10-05 14:15:00,37.22,37.22,37.21,37.21,15000.0,37.22,37.22,37.21,37.21,15000.0
2023-10-05 14:20:00,37.19,37.19,37.17,37.18,15050.0,37.19,37.19,37.17,37.18,15050.0
2023-10-05 14:25:00,37.16,37.16,37.13,37.14,70000.0,37.16,37.16,37.13,37.14,70000.0
2023-10-05 14:30:00,37.2,37.23,37.2,37.23,20000.0,37.2,37.23,37.2,37.23,20000.0
2023-10-05 14:35:00,37.23,37.25,37.23,37.25,15000.0,37.23,37.25,37.23,37.25,15000.0
2023-10-05 14:40:00,37.26,37.28,37.24,37.25,55000.0,37.26,37.28,37.24,37.25,55000.0
2023-10-05 14:45:00,37.25,37.26,37.23,37.25,35000.0,37.25,37.26,37.23,37.25,35000.0
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 14:55:00,37.3,37.3,37.3,37.3,0.0,37.3,37.3,37.3,37.3,0.0
2023-10-05 15:00:00,37.28,37.3,37.28,37.3,51000.0,37.28,37.3,37.28,37.3,51000.0
2023-10-05 15:05:00,37.3,37.3,37.26,37.28,30000.0,37.3,37.3,37.26,37.28,30000.0
2023-10-05 15:10:00,37.27,37.29,37.24,37.24,30000.0,37.27,37.29,37.24,37.24,30000.0
2023-10-05 15:15:00,37.21,37.26,37.21,37.26,25000.0,37.21,37.26,37.21,37.26,25000.0
2023-10-05 15:20:00,37.25,37.26,37.23,37.23,67850.0,37.25,37.26,37.23,37.23,67850.0
2023-10-05 15:25:00,37.24,37.28,37.22,37.24,52800.0,37.24,37.28,37.22,37.24,52800.0
2023-10-05 15:30:00,37.26,37.31,37.24,37.28,97500.0,37.26,37.31,37.24,37.28,97500.0
2023-10-05 15:35:00,37.28,37.28,37.26,37.26,15000.0,37.28,37.28,37.26,37.26,15000.0
2023-10-05 15:40:00,37.24,37.25,37.24,37.25,20000.0,37.24,37.25,37.24,37.25,20000.0
2023-10-05 15:45:00,37.25,37.28,37.22,37.24,60000.0,37.25,37.28,37.22,37.24,60000.0
2023-10-05 15:50:00,37.25,37.27,37.22,37.22,104950.0,37.25,37.27,37.22,37.22,104950.0
2023-10-05 15:55:00,37.22,37.24,37.21,37.21,196600.0,37.22,37.24,37.21,37.21,196600.0
2023-10-06 09:30:00,37.01,37.08,37.0,37.0,127150.0,37.01,37.08,37.0,37.0,127150.0
2023-10-06 09:35:00,36.98,36.99,36.95,36.95,19900.0,36.98,36.99,36.95,36.95,19900.0
2023-10-06 09:40:00,36.9,36.95,36.86,36.91,98450.0,36.9,36.95,36.86,36.91,98450.0
2023-10-06 09:45:00,36.87,36.93,36.87,36.92,25000.0,36.87,36.93,36.87,36.92,25000.0
2023-10-06 09:50:00,36.91,36.98,36.89,36.92,85000.0,36.91,36.98,36.89,36.92,85000.0
2023-10-06 09:55:00,36.92,36.92,36.92,36.92,15000.0,36.92,36.92,36.92,36.92,15000.0
2023-10-06 10:00:00,36.9,36.9,36.88,36.88,25000.0,36.9,36.9,36.88,36.88,25000.0
2023-10-06 10:05:00,36.86,36.9,36.86,36.9,35000.0,36.86,36.9,36.86,36.9,35000.0
2023-10-06 10:10:00,36.87,36.88,36.8,36.88,73450.0,36.87,36.88,36.8,36.88,73450.0
2023-10-06 10:15:00,36.88,36.93,36.88,36.88,83100.0,36.88,36.93,36.88,36.88,83100.0
2023-10-06 10:20:00,36.84,36.84,36.68,36.72,203450.0,36.84,36.84,36.68,36.72,203450.0
2023-10-06 10:25:00,36.68,36.69,36.51,36.55,230800.0,36.68,36.69,36.51,36.55,230800.0
2023-10-06 10:30:00,36.58,36.62,36.55,36.56,95100.0,36.58,36.62,36.55,36.56,95100.0
2023-10-06 10:35:00,36.5,36.6,36.42,36.53,194000.0,36.5,36.6,36.42,36.53,194000.0
2023-10-06 10:40:00,36.53,36.53,36.45,36.45,87550.0,36.53,36.53,36.45,36.45,87550.0
2023-10-06 10:45:00,36.54,36.59,36.53,36.56,34500.0,36.54,36.59,36.53,36.56,34500.0
2023-10-06 10:50:00,36.63,36.65,36.52,36.52,162950.0,36.63,36.65,36.52,36.52,162950.0
2023-10-06 10:55:00,36.53,36.54,36.52,36.52,56500.0,36.53,36.54,36.52,36.52,56500.0
2023-10-06 11:00:00,36.55,36.58,36.52,36.58,97950.0,36.55,36.58,36.52,36.58,97950.0
2023-10-06 11:05:00,36.53,36.59,36.52,36.59,69000.0,36.53,36.59,36.52,36.59,69000.0
2023-10-06 11:10:00,36.56,36.59,36.54,36.56,79650.0,36.56,36.59,36.54,36.56,79650.0
2023-10-06 11:15:00,36.6,36.69,36.58,36.68,84900.0,36.6,36.69,36.58,36.68,84900.0
2023-10-06 11:20:00,36.68,36.68,36.64,36.65,40750.0,36.68,36.68,36.64,36.65,40750.0
2023-10-06 11:25:00,36.64,36.65,36.58,36.63,67550.0,36.64,36.65,36.58,36.63,67550.0
2023-10-06 11:30:00,36.69,36.76,36.69,36.76,22700.0,36.69,36.76,36.69,36.76,22700.0
2023-10-06 11:35:00,36.76,36.76,36.73,36.73,10000.0,36.76,36.76,36.73,36.73,10000.0
2023-10-06 11:40:00,36.85,36.89,36.83,36.83,73800.0,36.85,36.89,36.83,36.83,73800.0
2023-10-06 11:45:00,36.79,36.79,36.79,36.79,5000.0,36.79,36.79,36.79,36.79,5000.0
2023-10-06 11:50:00,36.81,36.84,36.81,36.84,25000.0,36.81,36.84,36.81,36.84,25000.0
2023-10-06 11:55:00,36.86,36.9,36.85,36.86,30650.0,36.86,36.9,36.85,36.86,30650.0
2023-10-06 12:00:00,36.89,36.96,36.89,36.9,35000.0,36.89,36.96,36.89,36.9,35000.0
2023-10-06 12:05:00,36.9,36.9,36.9,36.9,5000.0,36.9,36.9,36.9,36.9,5000.0
2023-10-06 12:10:00,36.89,36.89,36.8,36.83,40300.0,36.89,36.89,36.8,36.83,40300.0
2023-10-06 12:15:00,36.81,36.84,36.81,36.84,20000.0,36.81,36.84,36.81,36.84,20000.0
2023-10-06 12:20:00,36.8,36.8,36.8,36.8,10000.0,36.8,36.8,36.8,36.8,10000.0
2023-10-06 12:25:00,36.8,36.8,36.76,36.76,25000.0,36.8,36.8,36.76,36.76,25000.0
2023-10-06 12:30:00,36.74,36.74,36.74,36.74,15000.0,36.74,36.74,36.74,36.74,15000.0
2023-10-06 12:35:00,36.71,36.8,36.71,36.8,60000.0,36.71,36.8,36.71,36.8,60000.0
2023-10-06 12:40:00,36.8,36.8,36.8,36.8,5000.0,36.8,36.8,36.8,36.8,5000.0
2023-10-06 12:45:00,36.79,36.79,36.76,36.78,54650.0,36.79,36.79,36.76,36.78,54650.0
2023-10-06 12:50:00,36.76,36.76,36.76,36.76,5000.0,36.76,36.76,36.76,36.76,5000.0
2023-10-06 12:55:00,36.71,36.77,36.71,36.71,34600.0,36.71,36.77,36.71,36.71,34600.0
2023-10-06 13:00:00,36.75,36.76,36.75,36.76,20000.0,36.75,36.76,36.75,36.76,20000.0
2023-10-06 13:05:00,36.73,36.73,36.73,36.73,5000.0,36.73,36.73,36.73,36.73,5000.0
2023-10-06 13:10:00,36.7,36.72,36.7,36.72,15000.0,36.7,36.72,36.7,36.72,15000.0
2023-10-06 13:15:00,36.74,36.74,36.72,36.74,15000.0,36.74,36.74,36.72,36.74,15000.0
2023-10-06 13:20:00,36.75,36.8,36.75,36.77,51450.0,36.75,36.8,36.75,36.77,51450.0
2023-10-06 13:25:00,36.8,36.8,36.72,36.72,20200.0,36.8,36.8,36.72,36.72,20200.0
2023-10-06 13:30:00,36.79,36.83,36.78,36.82,93300.0,36.79,36.83,36.78,36.82,93300.0
2023-10-06 13:35:00,36.83,36.83,36.71,36.71,35000.0,36.83,36.83,36.71,36.71,35000.0
2023-10-06 13:40:00,36.77,36.77,36.71,36.71,15000.0,36.77,36.77,36.71,36.71,15000.0
2023-10-06 13:45:00,36.72,36.74,36.62,36.68,145000.0,36.72,36.74,36.62,36.68,145000.0
2023-10-06 13:50:00,36.65,36.67,36.65,36.67,22050.0,36.65,36.67,36.65,36.67,22050.0
2023-10-06 13:55:00,36.68,36.71,36.64,36.68,190000.0,36.68,36.71,36.64,36.68,190000.0
2023-10-06 14:00:00,36.69,36.69,36.62,36.64,50000.0,36.69,36.69,36.62,36.64,50000.0
2023-10-06 14:05:00,36.64,36.64,36.6,36.6,20000.0,36.64,36.64,36.6,36.6,20000.0
2023-10-06 14:10:00,36.6,36.66,36.6,36.66,65650.0,36.6,36.66,36.6,36.66,65650.0
2023-10-06 14:15:00,36.63,36.63,36.56,36.58,149100.0,36.63,36.63,36.56,36.58,149100.0
2023-10-06 14:20:00,36.54,36.58,36.54,36.56,25000.0,36.54,36.58,36.54,36.56,25000.0
2023-10-06 14:25:00,36.56,36.59,36.54,36.59,75000.0,36.56,36.59,36.54,36.59,75000.0
2023-10-06 14:30:00,36.56,36.59,36.54,36.55,76600.0,36.56,36.59,36.54,36.55,76600.0
2023-10-06 14:35:00,36.56,36.64,36.53,36.64,85800.0,36.56,36.64,36.53,36.64,85800.0
2023-10-06 14:40:00,36.63,36.63,36.55,36.61,85400.0,36.63,36.63,36.55,36.61,85400.0
2023-10-06 14:45:00,36.56,36.61,36.56,36.61,35100.0,36.56,36.61,36.56,36.61,35100.0
2023-10-06 14:50:00,36.59,36.61,36.53,36.6,118050.0,36.59,36.61,36.53,36.6,118050.0
2023-10-06 14:55:00,36.6,36.61,36.56,36.61,34300.0,36.6,36.61,36.56,36.61,34300.0
2023-10-06 15:00:00,36.64,36.64,36.57,36.57,57500.0,36.64,36.64,36.57,36.57,57500.0
2023-10-06 15:05:00,36.56,36.59,36.53,36.57,112300.0,36.56,36.59,36.53,36.57,112300.0
2023-10-06 15:10:00,36.6,36.61,36.55,36.55,85600.0,36.6,36.61,36.55,36.55,85600.0
2023-10-06 15:15:00,36.56,36.56,36.53,36.53,50000.0,36.56,36.56,36.53,36.53,50000.0
2023-10-06 15:20:00,36.53,36.56,36.5,36.55,116900.0,36.53,36.56,36.5,36.55,116900.0
2023-10-06 15:25:00,36.55,36.57,36.53,36.54,45000.0,36.55,36.57,36.53,36.54,45000.0
2023-10-06 15:30:00,36.56,36.56,36.52,36.53,50000.0,36.56,36.56,36.52,36.53,50000.0
2023-10-06 15:35:00,36.53,36.55,36.51,36.54,228400.0,36.53,36.55,36.51,36.54,228400.0
2023-10-06 15:40:00,36.53,36.53,36.48,36.52,166350.0,36.53,36.53,36.48,36.52,166350.0
2023-10-06 15:45:00,36.5,36.52,36.48,36.48,183800.0,36.5,36.52,36.48,36.48,183800.0
2023-10-06 15:50:00,36.47,36.49,36.41,36.43,457950.0,36.47,36.49,36.41,36.43,457950.0
2023-10-06 15:55:00,36.44,36.48,36.36,36.4,889400.0,36.44,36.48,36.36,36.4,889400.0
2023-10-09 09:30:00,36.0,36.32,36.0,36.32,235250.0,36.0,36.32,36.0,36.32,235250.0
2023-10-09 09:35:00,36.29,36.38,36.22,36.37,55850.0,36.29,36.38,36.22,36.37,55850.0
2023-10-09 09:40:00,36.28,36.36,36.18,36.28,35000.0,36.28,36.36,36.18,36.28,35000.0
2023-10-09 09:45:00,36.36,36.36,36.31,36.36,130250.0,36.36,36.36,36.31,36.36,130250.0
2023-10-09 09:50:00,36.31,36.31,36.31,36.31,5000.0,36.31,36.31,36.31,36.31,5000.0
2023-10-09 09:55:00,36.3,36.41,36.3,36.41,45000.0,36.3,36.41,36.3,36.41,45000.0
2023-10-09 10:00:00,36.54,36.54,36.45,36.45,35000.0,36.54,36.54,36.45,36.45,35000.0
2023-10-09 10:05:00,36.46,36.53,36.37,36.37,115850.0,36.46,36.53,36.37,36.37,115850.0
2023-10-09 10:10:00,36.38,36.41,36.38,36.41,75000.0,36.38,36.41,36.38,36.41,75000.0
2023-10-09 10:15:00,36.41,36.44,36.4,36.41,125000.0,36.41,36.44,36.4,36.41,125000.0
2023-10-09 10:20:00,36.39,36.39,36.36,36.36,35000.0,36.39,36.39,36.36,36.36,35000.0
2023-10-09 10:25:00,36.34,36.34,36.34,36.34,10200.0,36.34,36.34,36.34,36.34,10200.0
2023-10-09 10:30:00,36.35,36.41,36.35,36.41,10000.0,36.35,36.41,36.35,36.41,10000.0
2023-10-09 10:35:00,36.38,36.38,36.32,36.34,25000.0,36.38,36.38,36.32,36.34,25000.0
2023-10-09 10:40:00,36.3,36.31,36.24,36.24,30500.0,36.3,36.31,36.24,36.24,30500.0
2023-10-09 10:45:00,36.25,36.25,36.25,36.25,10000.0,36.25,36.25,36.25,36.25,10000.0
2023-10-09 10:50:00,36.2,36.26,36.2,36.26,20000.0,36.2,36.26,36.2,36.26,20000.0
2023-10-09 10:55:00,36.3,36.3,36.28,36.28,10000.0,36.3,36.3,36.28,36.28,10000.0
2023-10-09 11:00:00,36.28,36.32,36.28,36.29,90150.0,36.28,36.32,36.28,36.29,90150.0
2023-10-09 11:05:00,36.33,36.33,36.3,36.3,20000.0,36.33,36.33,36.3,36.3,20000.0
2023-10-09 11:10:00,36.34,36.37,36.34,36.34,15000.0,36.34,36.37,36.34,36.34,15000.0
2023-10-09 11:15:00,36.34,36.34,36.34,36.34,15000.0,36.34,36.34,36.34,36.34,15000.0
2023-10-09 11:20:00,36.38,36.38,36.34,36.34,15000.0,36.38,36.38,36.34,36.34,15000.0
2023-10-09 11:25:00,36.35,36.44,36.32,36.41,110000.0,36.35,36.44,36.32,36.41,110000.0
2023-10-09 11:30:00,36.34,36.38,36.33,36.38,15000.0,36.34,36.38,36.33,36.38,15000.0
2023-10-09 11:35:00,36.38,36.38,36.38,36.38,10000.0,36.38,36.38,36.38,36.38,10000.0
2023-10-09 11:40:00,36.38,36.38,36.38,36.38,0.0,36.38,36.38,36.38,36.38,0.0
2023-10-09 11:45:00,36.38,36.38,36.36,36.36,13100.0,36.38,36.38,36.36,36.36,13100.0
2023-10-09 11:50:00,36.4,36.42,36.4,36.42,20800.0,36.4,36.42,36.4,36.42,20800.0
2023-10-09 11:55:00,36.4,36.41,36.35,36.41,20350.0,36.4,36.41,36.35,36.41,20350.0
2023-10-09 12:00:00,36.42,36.45,36.42,36.42,25000.0,36.42,36.45,36.42,36.42,25000.0
2023-10-09 12:05:00,36.44,36.49,36.44,36.49,44400.0,36.44,36.49,36.44,36.49,44400.0
2023-10-09 12:10:00,36.47,36.47,36.44,36.47,35000.0,36.47,36.47,36.44,36.47,35000.0
2023-10-09 12:15:00,36.42,36.45,36.42,36.42,34650.0,36.42,36.45,36.42,36.42,34650.0
2023-10-09 12:20:00,36.44,36.45,36.41,36.41,90000.0,36.44,36.45,36.41,36.41,90000.0
2023-10-09 12:25:00,36.4,36.54,36.4,36.54,125000.0,36.4,36.54,36.4,36.54,125000.0
2023-10-09 12:30:00,36.57,36.6,36.57,36.6,10000.0,36.57,36.6,36.57,36.6,10000.0
2023-10-09 12:35:00,36.55,36.55,36.54,36.54,10000.0,36.55,36.55,36.54,36.54,10000.0
2023-10-09 12:40:00,36.55,36.55,36.52,36.52,25000.0,36.55,36.55,36.52,36.52,25000.0
2023-10-09 12:45:00,36.55,36.56,36.55,36.56,15000.0,36.55,36.56,36.55,36.56,15000.0
2023-10-09 12:50:00,36.59,36.59,36.59,36.59,5000.0,36.59,36.59,36.59,36.59,5000.0
2023-10-09 12:55:00,36.59,36.59,36.55,36.55,30050.0,36.59,36.59,36.55,36.55,30050.0
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 13:05:00,36.56,36.56,36.56,36.56,0.0,36.56,36.56,36.56,36.56,0.0
2023-10-09 13:10:00,36.58,36.59,36.58,36.59,20000.0,36.58,36.59,36.58,36.59,20000.0
2023-10-09 13:15:00,36.6,36.6,36.6,36.6,10000.0,36.6,36.6,36.6,36.6,10000.0
2023-10-09 13:20:00,36.59,36.59,36.58,36.58,20000.0,36.59,36.59,36.58,36.58,20000.0
2023-10-09 13:25:00,36.58,36.62,36.58,36.6,30000.0,36.58,36.62,36.58,36.6,30000.0
2023-10-09 13:30:00,36.56,36.56,36.56,36.56,23050.0,36.56,36.56,36.56,36.56,23050.0
2023-10-09 13:35:00,36.56,36.56,36.56,36.56,5000.0,36.56,36.56,36.56,36.56,5000.0
2023-10-09 13:40:00,36.56,36.61,36.56,36.59,77150.0,36.56,36.61,36.56,36.59,77150.0
2023-10-09 13:45:00,36.59,36.62,36.56,36.58,62650.0,36.59,36.62,36.56,36.58,62650.0
2023-10-09 13:50:00,36.58,36.6,36.56,36.57,126550.0,36.58,36.6,36.56,36.57,126550.0
2023-10-09 13:55:00,36.57,36.57,36.55,36.55,10000.0,36.57,36.57,36.55,36.55,10000.0
2023-10-09 14:00:00,36.55,36.55,36.55,36.55,20000.0,36.55,36.55,36.55,36.55,20000.0
2023-10-09 14:05:00,36.55,36.58,36.55,36.57,99850.0,36.55,36.58,36.55,36.57,99850.0
2023-10-09 14:10:00,36.56,36.56,36.52,36.52,10000.0,36.56,36.56,36.52,36.52,10000.0
2023-10-09 14:15:00,36.54,36.59,36.54,36.55,43700.0,36.54,36.59,36.54,36.55,43700.0
2023-10-09 14:20:00,36.56,36.56,36.56,36.56,5000.0,36.56,36.56,36.56,36.56,5000.0
2023-10-09 14:25:00,36.6,36.6,36.58,36.58,35500.0,36.6,36.6,36.58,36.58,35500.0
2023-10-09 14:30:00,36.55,36.59,36.55,36.55,62750.0,36.55,36.59,36.55,36.55,62750.0
2023-10-09 14:35:00,36.56,36.57,36.54,36.57,46850.0,36.56,36.57,36.54,36.57,46850.0
2023-10-09 14:40:00,36.54,36.59,36.54,36.59,15450.0,36.54,36.59,36.54,36.59,15450.0
2023-10-09 14:45:00,36.56,36.57,36.56,36.57,20000.0,36.56,36.57,36.56,36.57,20000.0
2023-10-09 14:50:00,36.59,36.59,36.58,36.58,35000.0,36.59,36.59,36.58,36.58,35000.0
2023-10-09 14:55:00,36.58,36.58,36.56,36.57,35200.0,36.58,36.58,36.56,36.57,35200.0
2023-10-09 15:00:00,36.55,36.59,36.53,36.57,105000.0,36.55,36.59,36.53,36.57,105000.0
2023-10-09 15:05:00,36.57,36.58,36.56,36.56,22900.0,36.57,36.58,36.56,36.56,22900.0
2023-10-09 15:10:00,36.54,36.56,36.54,36.56,15000.0,36.54,36.56,36.54,36.56,15000.0
2023-10-09 15:15:00,36.56,36.57,36.53,36.57,435400.0,36.56,36.57,36.53,36.57,435400.0
2023-10-09 15:20:00,36.57,36.59,36.5,36.53,106950.0,36.57,36.59,36.5,36.53,106950.0
2023-10-09 15:25:00,36.53,36.55,36.51,36.53,139950.0,36.53,36.55,36.51,36.53,139950.0
2023-10-09 15:30:00,36.54,36.56,36.52,36.55,60000.0,36.54,36.56,36.52,36.55,60000.0
2023-10-09 15:35:00,36.54,36.6,36.53,36.57,146650.0,36.54,36.6,36.53,36.57,146650.0
2023-10-09 15:40:00,36.58,36.58,36.56,36.56,30000.0,36.58,36.58,36.56,36.56,30000.0
2023-10-09 15:45:00,36.56,36.6,36.56,36.57,118550.0,36.56,36.6,36.56,36.57,118550.0
2023-10-09 15:50:00,36.56,36.59,36.55,36.58,286650.0,36.56,36.59,36.55,36.58,286650.0
2023-10-09 15:55:00,36.59,36.67,36.59,36.64,597550.0,36.59,36.67,36.59,36.64,597550.0
2023-10-10 09:30:00,36.5,36.84,36.5,36.51,190600.0,36.5,36.84,36.5,36.51,190600.0
2023-10-10 09:35:00,36.55,36.55,36.55,36.55,5000.0,36.55,36.55,36.55,36.55,5000.0
2023-10-10 09:40:00,36.55,36.55,36.46,36.49,110050.0,36.55,36.55,36.46,36.49,110050.0
2023-10-10 09:45:00,36.49,36.53,36.49,36.53,15000.0,36.49,36.53,36.49,36.53,15000.0
2023-10-10 09:50:00,36.6,36.6,36.51,36.56,90000.0,36.6,36.6,36.51,36.56,90000.0
2023-10-10 09:55:00,36.57,36.61,36.57,36.57,25000.0,36.57,36.61,36.57,36.57,25000.0
2023-10-10 10:00:00,36.59,36.8,36.59,36.8,215150.0,36.59,36.8,36.59,36.8,215150.0
2023-10-10 10:05:00,36.84,36.85,36.83,36.83,36550.0,36.84,36.85,36.83,36.83,36550.0
2023-10-10 10:10:00,36.81,36.89,36.79,36.83,68500.0,36.81,36.89,36.79,36.83,68500.0
2023-10-10 10:15:00,36.74,36.8,36.67,36.67,44550.0,36.74,36.8,36.67,36.67,44550.0
2023-10-10 10:20:00,36.71,36.73,36.71,36.73,10000.0,36.71,36.73,36.71,36.73,10000.0
2023-10-10 10:25:00,36.75,36.8,36.71,36.77,44000.0,36.75,36.8,36.71,36.77,44000.0
2023-10-10 10:30:00,36.78,36.78,36.77,36.77,20000.0,36.78,36.78,36.77,36.77,20000.0
2023-10-10 10:35:00,36.8,36.87,36.8,36.85,128950.0,36.8,36.87,36.8,36.85,128950.0
2023-10-10 10:40:00,36.85,36.85,36.85,36.85,5000.0,36.85,36.85,36.85,36.85,5000.0
2023-10-10 10:45:00,36.78,36.81,36.78,36.81,15000.0,36.78,36.81,36.78,36.81,15000.0
2023-10-10 10:50:00,36.74,36.77,36.74,36.77,16750.0,36.74,36.77,36.74,36.77,16750.0
2023-10-10 10:55:00,36.79,36.79,36.73,36.77,104700.0,36.79,36.79,36.73,36.77,104700.0
2023-10-10 11:00:00,36.74,36.78,36.74,36.78,20350.0,36.74,36.78,36.74,36.78,20350.0
2023-10-10 11:05:00,36.73,36.73,36.73,36.73,13600.0,36.73,36.73,36.73,36.73,13600.0
2023-10-10 11:10:00,36.76,36.76,36.73,36.73,59100.0,36.76,36.76,36.73,36.73,59100.0
2023-10-10 11:15:00,36.71,36.77,36.71,36.77,85550.0,36.71,36.77,36.71,36.77,85550.0
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 11:25:00,36.8,36.8,36.8,36.8,0.0,36.8,36.8,36.8,36.8,0.0
2023-10-10 11:30:00,36.8,36.8,36.79,36.79,10000.0,36.8,36.8,36.79,36.79,10000.0
2023-10-10 11:35:00,36.8,36.8,36.77,36.77,20000.0,36.8,36.8,36.77,36.77,20000.0
2023-10-10 11:40:00,36.76,36.82,36.74,36.82,81700.0,36.76,36.82,36.74,36.82,81700.0
2023-10-10 11:45:00,36.77,36.85,36.77,36.81,49200.0,36.77,36.85,36.77,36.81,49200.0
2023-10-10 11:50:00,36.85,36.85,36.85,36.85,5000.0,36.85,36.85,36.85,36.85,5000.0
2023-10-10 11:55:00,36.82,36.83,36.79,36.79,20000.0,36.82,36.83,36.79,36.79,20000.0
2023-10-10 12:00:00,36.78,36.78,36.78,36.78,5000.0,36.78,36.78,36.78,36.78,5000.0
2023-10-10 12:05:00,36.78,36.78,36.78,36.78,5000.0,36.78,36.78,36.78,36.78,5000.0
2023-10-10 12:10:00,36.77,36.8,36.75,36.8,166250.0,36.77,36.8,36.75,36.8,166250.0
2023-10-10 12:15:00,36.82,36.82,36.8,36.8,35000.0,36.82,36.82,36.8,36.8,35000.0
2023-10-10 12:20:00,36.83,36.83,36.79,36.79,30000.0,36.83,36.83,36.79,36.79,30000.0
2023-10-10 12:25:00,36.76,36.78,36.76,36.78,10000.0,36.76,36.78,36.76,36.78,10000.0
2023-10-10 12:30:00,36.78,36.78,36.78,36.78,12200.0,36.78,36.78,36.78,36.78,12200.0
2023-10-10 12:35:00,36.77,36.77,36.76,36.76,16750.0,36.77,36.77,36.76,36.76,16750.0
2023-10-10 12:40:00,36.76,36.76,36.73,36.74,35600.0,36.76,36.76,36.73,36.74,35600.0
2023-10-10 12:45:00,36.76,36.76,36.76,36.76,10000.0,36.76,36.76,36.76,36.76,10000.0
2023-10-10 12:50:00,36.79,36.79,36.77,36.77,22550.0,36.79,36.79,36.77,36.77,22550.0
2023-10-10 12:55:00,36.77,36.77,36.77,36.77,5000.0,36.77,36.77,36.77,36.77,5000.0
2023-10-10 13:00:00,36.71,36.71,36.71,36.71,17650.0,36.71,36.71,36.71,36.71,17650.0
2023-10-10 13:05:00,36.67,36.69,36.62,36.68,142500.0,36.67,36.69,36.62,36.68,142500.0
2023-10-10 13:10:00,36.65,36.65,36.62,36.62,10000.0,36.65,36.65,36.62,36.62,10000.0
2023-10-10 13:15:00,36.64,36.64,36.64,36.64,5000.0,36.64,36.64,36.64,36.64,5000.0
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 13:25:00,36.61,36.61,36.61,36.61,0.0,36.61,36.61,36.61,36.61,0.0
2023-10-10 13:30:00,36.69,36.69,36.68,36.68,10000.0,36.69,36.69,36.68,36.68,10000.0
2023-10-10 13:35:00,36.71,36.73,36.71,36.73,10000.0,36.71,36.73,36.71,36.73,10000.0
2023-10-10 13:40:00,36.73,36.73,36.73,36.73,0.0,36.73,36.73,36.73,36.73,0.0
2023-10-10 13:45:00,36.75,36.77,36.75,36.77,20400.0,36.75,36.77,36.75,36.77,20400.0
2023-10-10 13:50:00,36.74,36.79,36.74,36.79,35000.0,36.74,36.79,36.74,36.79,35000.0
2023-10-10 13:55:00,36.79,36.79,36.76,36.76,14650.0,36.79,36.79,36.76,36.76,14650.0
2023-10-10 14:00:00,36.73,36.73,36.72,36.72,10000.0,36.73,36.73,36.72,36.72,10000.0
2023-10-10 14:05:00,36.72,36.73,36.7,36.7,45000.0,36.72,36.73,36.7,36.7,45000.0
2023-10-10 14:10:00,36.65,36.69,36.65,36.69,10000.0,36.65,36.69,36.65,36.69,10000.0
2023-10-10 14:15:00,36.67,36.67,36.67,36.67,5000.0,36.67,36.67,36.67,36.67,5000.0
2023-10-10 14:20:00,36.74,36.74,36.71,36.73,30000.0,36.74,36.74,36.71,36.73,30000.0
2023-10-10 14:25:00,36.72,36.77,36.72,36.77,15000.0,36.72,36.77,36.72,36.77,15000.0
2023-10-10 14:30:00,36.77,36.77,36.71,36.72,51000.0,36.77,36.77,36.71,36.72,51000.0
2023-10-10 14:35:00,36.7,36.7,36.7,36.7,5000.0,36.7,36.7,36.7,36.7,5000.0
2023-10-10 14:40:00,36.71,36.71,36.68,36.68,20000.0,36.71,36.71,36.68,36.68,20000.0
2023-10-10 14:45:00,36.71,36.75,36.7,36.75,30000.0,36.71,36.75,36.7,36.75,30000.0
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 14:55:00,36.71,36.71,36.71,36.71,0.0,36.71,36.71,36.71,36.71,0.0
2023-10-10 15:00:00,36.66,36.68,36.66,36.68,20000.0,36.66,36.68,36.66,36.68,20000.0
2023-10-10 15:05:00,36.7,36.71,36.7,36.71,10000.0,36.7,36.71,36.7,36.71,10000.0
2023-10-10 15:10:00,36.68,36.68,36.68,36.68,29150.0,36.68,36.68,36.68,36.68,29150.0
2023-10-10 15:15:00,36.68,36.68,36.67,36.67,40000.0,36.68,36.68,36.67,36.67,40000.0
2023-10-10 15:20:00,36.65,36.65,36.61,36.61,30000.0,36.65,36.65,36.61,36.61,30000.0
2023-10-10 15:25:00,36.62,36.69,36.62,36.63,15000.0,36.62,36.69,36.62,36.63,15000.0
2023-10-10 15:30:00,36.6,36.65,36.6,36.63,35350.0,36.6,36.65,36.6,36.63,35350.0
2023-10-10 15:35:00,36.6,36.62,36.6,36.62,30000.0,36.6,36.62,36.6,36.62,30000.0
2023-10-10 15:40:00,36.61,36.62,36.59,36.59,55000.0,36.61,36.62,36.59,36.59,55000.0
2023-10-10 15:45:00,36.59,36.6,36.58,36.6,30000.0,36.59,36.6,36.58,36.6,30000.0
2023-10-10 15:50:00,36.59,36.65,36.59,36.64,133350.0,36.59,36.65,36.59,36.64,133350.0
2023-10-10 15:55:00,36.64,36.64,36.58,36.61,271500.0,36.64,36.64,36.58,36.61,271500.0
2023-10-11 09:30:00,36.73,36.73,36.65,36.66,65350.0,36.73,36.73,36.65,36.66,65350.0
2023-10-11 09:35:00,36.72,36.8,36.72,36.79,60000.0,36.72,36.8,36.72,36.79,60000.0
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 09:45:00,36.72,36.72,36.72,36.72,0.0,36.72,36.72,36.72,36.72,0.0
2023-10-11 09:50:00,36.72,36.72,36.72,36.72,0.0,36.72,36.72,36.72,36.72,0.0
2023-10-11 09:55:00,36.8,36.8,36.8,36.8,5000.0,36.8,36.8,36.8,36.8,5000.0
2023-10-11 10:00:00,36.8,36.8,36.8,36.8,0.0,36.8,36.8,36.8,36.8,0.0
2023-10-11 10:05:00,36.8,36.8,36.76,36.77,25000.0,36.8,36.8,36.76,36.77,25000.0
2023-10-11 10:10:00,36.8,36.8,36.72,36.8,55600.0,36.8,36.8,36.72,36.8,55600.0
2023-10-11 10:15:00,36.76,36.79,36.74,36.74,110000.0,36.76,36.79,36.74,36.74,110000.0
2023-10-11 10:20:00,36.76,36.76,36.7,36.71,68150.0,36.76,36.76,36.7,36.71,68150.0
2023-10-11 10:25:00,36.68,36.75,36.68,36.75,162750.0,36.68,36.75,36.68,36.75,162750.0
2023-10-11 10:30:00,36.74,36.8,36.74,36.78,136900.0,36.74,36.8,36.74,36.78,136900.0
2023-10-11 10:35:00,36.79,36.85,36.79,36.85,191150.0,36.79,36.85,36.79,36.85,191150.0
2023-10-11 10:40:00,36.83,36.83,36.74,36.74,124300.0,36.83,36.83,36.74,36.74,124300.0
2023-10-11 10:45:00,36.76,36.77,36.74,36.77,20050.0,36.76,36.77,36.74,36.77,20050.0
2023-10-11 10:50:00,36.76,36.77,36.76,36.77,35000.0,36.76,36.77,36.76,36.77,35000.0
2023-10-11 10:55:00,36.74,36.74,36.7,36.7,20000.0,36.74,36.74,36.7,36.7,20000.0
2023-10-11 11:00:00,36.7,36.7,36.7,36.7,0.0,36.7,36.7,36.7,36.7,0.0
2023-10-11 11:05:00,36.74,36.75,36.74,36.75,30000.0,36.74,36.75,36.74,36.75,30000.0
2023-10-11 11:10:00,36.75,36.75,36.74,36.74,15000.0,36.75,36.75,36.74,36.74,15000.0
2023-10-11 11:15:00,36.71,36.71,36.71,36.71,5000.0,36.71,36.71,36.71,36.71,5000.0
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 11:25:00,36.63,36.63,36.63,36.63,0.0,36.63,36.63,36.63,36.63,0.0
2023-10-11 11:30:00,36.61,36.61,36.58,36.58,20000.0,36.61,36.61,36.58,36.58,20000.0
2023-10-11 11:35:00,36.58,36.58,36.47,36.52,45000.0,36.58,36.58,36.47,36.52,45000.0
2023-10-11 11:40:00,36.51,36.51,36.48,36.49,30000.0,36.51,36.51,36.48,36.49,30000.0
2023-10-11 11:45:00,36.52,36.52,36.4,36.48,228100.0,36.52,36.52,36.4,36.48,228100.0
2023-10-11 11:50:00,36.49,36.53,36.48,36.5,79200.0,36.49,36.53,36.48,36.5,79200.0
2023-10-11 11:55:00,36.53,36.54,36.53,36.54,25000.0,36.53,36.54,36.53,36.54,25000.0
2023-10-11 12:00:00,36.54,36.54,36.48,36.48,35800.0,36.54,36.54,36.48,36.48,35800.0
2023-10-11 12:05:00,36.48,36.48,36.42,36.42,25000.0,36.48,36.48,36.42,36.42,25000.0
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 12:15:00,36.43,36.43,36.43,36.43,0.0,36.43,36.43,36.43,36.43,0.0
2023-10-11 12:20:00,36.47,36.47,36.4,36.4,10050.0,36.47,36.47,36.4,36.4,10050.0
2023-10-11 12:25:00,36.42,36.44,36.42,36.42,25000.0,36.42,36.44,36.42,36.42,25000.0
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 12:35:00,36.42,36.42,36.42,36.42,0.0,36.42,36.42,36.42,36.42,0.0
2023-10-11 12:40:00,36.42,36.42,36.42,36.42,0.0,36.42,36.42,36.42,36.42,0.0
2023-10-11 12:45:00,36.4,36.4,36.4,36.4,5000.0,36.4,36.4,36.4,36.4,5000.0
2023-10-11 12:50:00,36.39,36.39,36.37,36.37,127850.0,36.39,36.39,36.37,36.37,127850.0
2023-10-11 12:55:00,36.39,36.39,36.39,36.39,5000.0,36.39,36.39,36.39,36.39,5000.0
2023-10-11 13:00:00,36.4,36.41,36.4,36.41,10250.0,36.4,36.41,36.4,36.41,10250.0
2023-10-11 13:05:00,36.38,36.38,36.31,36.35,20000.0,36.38,36.38,36.31,36.35,20000.0
2023-10-11 13:10:00,36.35,36.35,36.33,36.33,25000.0,36.35,36.35,36.33,36.33,25000.0
2023-10-11 13:15:00,36.34,36.35,36.3,36.32,99900.0,36.34,36.35,36.3,36.32,99900.0
2023-10-11 13:20:00,36.29,36.29,36.27,36.28,20000.0,36.29,36.29,36.27,36.28,20000.0
2023-10-11 13:25:00,36.31,36.31,36.29,36.29,15900.0,36.31,36.31,36.29,36.29,15900.0
2023-10-11 13:30:00,36.28,36.28,36.21,36.21,40000.0,36.28,36.28,36.21,36.21,40000.0
2023-10-11 13:35:00,36.24,36.26,36.21,36.26,89250.0,36.24,36.26,36.21,36.26,89250.0
2023-10-11 13:40:00,36.28,36.28,36.27,36.27,10250.0,36.28,36.28,36.27,36.27,10250.0
2023-10-11 13:45:00,36.29,36.3,36.29,36.3,18700.0,36.29,36.3,36.29,36.3,18700.0
2023-10-11 13:50:00,36.32,36.32,36.32,36.32,5000.0,36.32,36.32,36.32,36.32,5000.0
2023-10-11 13:55:00,36.33,36.34,36.33,36.33,46350.0,36.33,36.34,36.33,36.33,46350.0
2023-10-11 14:00:00,36.32,36.37,36.32,36.32,86600.0,36.32,36.37,36.32,36.32,86600.0
2023-10-11 14:05:00,36.32,36.32,36.29,36.29,10000.0,36.32,36.32,36.29,36.29,10000.0
2023-10-11 14:10:00,36.3,36.33,36.3,36.33,25000.0,36.3,36.33,36.3,36.33,25000.0
2023-10-11 14:15:00,36.33,36.37,36.33,36.34,25000.0,36.33,36.37,36.33,36.34,25000.0
2023-10-11 14:20:00,36.34,36.34,36.34,36.34,0.0,36.34,36.34,36.34,36.34,0.0
2023-10-11 14:25:00,36.37,36.37,36.33,36.33,16750.0,36.37,36.37,36.33,36.33,16750.0
2023-10-11 14:30:00,36.33,36.33,36.33,36.33,10000.0,36.33,36.33,36.33,36.33,10000.0
2023-10-11 14:35:00,36.34,36.34,36.34,36.34,5000.0,36.34,36.34,36.34,36.34,5000.0
2023-10-11 14:40:00,36.29,36.29,36.28,36.28,10000.0,36.29,36.29,36.28,36.28,10000.0
2023-10-11 14:45:00,36.28,36.28,36.22,36.25,36250.0,36.28,36.28,36.22,36.25,36250.0
2023-10-11 14:50:00,36.23,36.23,36.23,36.23,5000.0,36.23,36.23,36.23,36.23,5000.0
2023-10-11 14:55:00,36.23,36.24,36.23,36.24,10000.0,36.23,36.24,36.23,36.24,10000.0
2023-10-11 15:00:00,36.25,36.26,36.24,36.26,50000.0,36.25,36.26,36.24,36.26,50000.0
2023-10-11 15:05:00,36.27,36.35,36.26,36.35,112500.0,36.27,36.35,36.26,36.35,112500.0
2023-10-11 15:10:00,36.36,36.45,36.27,36.27,672550.0,36.36,36.45,36.27,36.27,672550.0
2023-10-11 15:15:00,36.28,36.31,36.25,36.31,166100.0,36.28,36.31,36.25,36.31,166100.0
2023-10-11 15:20:00,36.3,36.33,36.24,36.29,186000.0,36.3,36.33,36.24,36.29,186000.0
2023-10-11 15:25:00,36.27,36.31,36.27,36.31,74750.0,36.27,36.31,36.27,36.31,74750.0
2023-10-11 15:30:00,36.3,36.31,36.28,36.29,105000.0,36.3,36.31,36.28,36.29,105000.0
2023-10-11 15:35:00,36.29,36.3,36.25,36.29,124000.0,36.29,36.3,36.25,36.29,124000.0
2023-10-11 15:40:00,36.3,36.34,36.3,36.32,53300.0,36.3,36.34,36.3,36.32,53300.0
2023-10-11 15:45:00,36.32,36.37,36.31,36.34,197800.0,36.32,36.37,36.31,36.34,197800.0
2023-10-11 15:50:00,36.36,36.41,36.35,36.4,187100.0,36.36,36.41,36.35,36.4,187100.0
2023-10-11 15:55:00,36.4,36.48,36.37,36.45,401700.0,36.4,36.48,36.37,36.45,401700.0
2023-10-12 09:30:00,36.5,36.51,36.5,36.51,68250.0,36.5,36.51,36.5,36.51,68250.0
2023-10-12 09:35:00,36.54,36.54,36.39,36.42,64600.0,36.54,36.54,36.39,36.42,64600.0
2023-10-12 09:40:00,36.42,36.42,36.42,36.42,10000.0,36.42,36.42,36.42,36.42,10000.0
2023-10-12 09:45:00,36.41,36.41,36.38,36.38,30850.0,36.41,36.41,36.38,36.38,30850.0
2023-10-12 09:50:00,36.34,36.34,36.34,36.34,5000.0,36.34,36.34,36.34,36.34,5000.0
2023-10-12 09:55:00,36.38,36.45,36.38,36.45,30050.0,36.38,36.45,36.38,36.45,30050.0
2023-10-12 10:00:00,36.38,36.38,36.38,36.38,10000.0,36.38,36.38,36.38,36.38,10000.0
2023-10-12 10:05:00,36.32,36.32,36.25,36.25,31200.0,36.32,36.32,36.25,36.25,31200.0
2023-10-12 10:10:00,36.24,36.25,36.24,36.25,12500.0,36.24,36.25,36.24,36.25,12500.0
2023-10-12 10:15:00,36.26,36.26,36.26,36.26,5000.0,36.26,36.26,36.26,36.26,5000.0
2023-10-12 10:20:00,36.27,36.29,36.27,36.29,15000.0,36.27,36.29,36.27,36.29,15000.0
2023-10-12 10:25:00,36.29,36.29,36.2,36.2,40100.0,36.29,36.29,36.2,36.2,40100.0
2023-10-12 10:30:00,36.19,36.19,36.15,36.15,25000.0,36.19,36.19,36.15,36.15,25000.0
2023-10-12 10:35:00,36.13,36.13,36.11,36.11,15000.0,36.13,36.13,36.11,36.11,15000.0
2023-10-12 10:40:00,36.06,36.1,36.06,36.1,35500.0,36.06,36.1,36.06,36.1,35500.0
2023-10-12 10:45:00,36.09,36.1,36.09,36.1,25000.0,36.09,36.1,36.09,36.1,25000.0
2023-10-12 10:50:00,36.11,36.11,36.1,36.1,34950.0,36.11,36.11,36.1,36.1,34950.0
2023-10-12 10:55:00,36.11,36.14,36.11,36.14,15000.0,36.11,36.14,36.11,36.14,15000.0
2023-10-12 11:00:00,36.06,36.1,35.93,36.03,101600.0,36.06,36.1,35.93,36.03,101600.0
2023-10-12 11:05:00,35.99,36.14,35.99,36.14,18100.0,35.99,36.14,35.99,36.14,18100.0
2023-10-12 11:10:00,36.14,36.14,36.14,36.14,0.0,36.14,36.14,36.14,36.14,0.0
2023-10-12 11:15:00,36.07,36.1,36.04,36.08,45150.0,36.07,36.1,36.04,36.08,45150.0
2023-10-12 11:20:00,36.14,36.14,36.12,36.12,10000.0,36.14,36.14,36.12,36.12,10000.0
2023-10-12 11:25:00,36.11,36.12,36.1,36.12,15000.0,36.11,36.12,36.1,36.12,15000.0
2023-10-12 11:30:00,36.14,36.14,36.09,36.11,15000.0,36.14,36.14,36.09,36.11,15000.0
2023-10-12 11:35:00,36.08,36.1,36.08,36.1,10000.0,36.08,36.1,36.08,36.1,10000.0
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 11:45:00,36.12,36.12,36.12,36.12,0.0,36.12,36.12,36.12,36.12,0.0
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 11:55:00,36.13,36.13,36.13,36.13,0.0,36.13,36.13,36.13,36.13,0.0
2023-10-12 12:00:00,36.18,36.2,36.15,36.2,51250.0,36.18,36.2,36.15,36.2,51250.0
2023-10-12 12:05:00,36.16,36.16,36.15,36.15,15000.0,36.16,36.16,36.15,36.15,15000.0
2023-10-12 12:10:00,36.17,36.17,36.16,36.16,10000.0,36.17,36.17,36.16,36.16,10000.0
2023-10-12 12:15:00,36.16,36.16,36.16,36.16,5000.0,36.16,36.16,36.16,36.16,5000.0
2023-10-12 12:20:00,36.16,36.17,36.16,36.17,15000.0,36.16,36.17,36.16,36.17,15000.0
2023-10-12 12:25:00,36.17,36.17,36.17,36.17,5000.0,36.17,36.17,36.17,36.17,5000.0
2023-10-12 12:30:00,36.14,36.14,36.14,36.14,20250.0,36.14,36.14,36.14,36.14,20250.0
2023-10-12 12:35:00,36.12,36.15,36.12,36.15,10000.0,36.12,36.15,36.12,36.15,10000.0
2023-10-12 12:40:00,36.16,36.16,36.16,36.16,5000.0,36.16,36.16,36.16,36.16,5000.0
2023-10-12 12:45:00,36.15,36.15,36.15,36.15,5000.0,36.15,36.15,36.15,36.15,5000.0
2023-10-12 12:50:00,36.15,36.15,36.15,36.15,0.0,36.15,36.15,36.15,36.15,0.0
2023-10-12 12:55:00,36.1,36.1,36.04,36.04,12500.0,36.1,36.1,36.04,36.04,12500.0
2023-10-12 13:00:00,36.04,36.04,36.02,36.03,36050.0,36.04,36.04,36.02,36.03,36050.0
2023-10-12 13:05:00,36.03,36.03,36.01,36.01,15000.0,36.03,36.03,36.01,36.01,15000.0
2023-10-12 13:10:00,36.0,36.0,36.0,36.0,15000.0,36.0,36.0,36.0,36.0,15000.0
2023-10-12 13:15:00,35.96,35.96,35.92,35.92,252600.0,35.96,35.96,35.92,35.92,252600.0
2023-10-12 13:20:00,35.86,35.86,35.8,35.81,95950.0,35.86,35.86,35.8,35.81,95950.0
2023-10-12 13:25:00,35.81,35.81,35.74,35.74,75000.0,35.81,35.81,35.74,35.74,75000.0
2023-10-12 13:30:00,35.77,35.77,35.7,35.74,70000.0,35.77,35.77,35.7,35.74,70000.0
2023-10-12 13:35:00,35.73,35.77,35.72,35.74,22500.0,35.73,35.77,35.72,35.74,22500.0
2023-10-12 13:40:00,35.73,35.76,35.73,35.75,38650.0,35.73,35.76,35.73,35.75,38650.0
2023-10-12 13:45:00,35.73,35.81,35.73,35.78,42550.0,35.73,35.81,35.73,35.78,42550.0
2023-10-12 13:50:00,35.8,35.8,35.78,35.78,40800.0,35.8,35.8,35.78,35.78,40800.0
2023-10-12 13:55:00,35.77,35.77,35.72,35.72,25000.0,35.77,35.77,35.72,35.72,25000.0
2023-10-12 14:00:00,35.77,35.77,35.77,35.77,5000.0,35.77,35.77,35.77,35.77,5000.0
2023-10-12 14:05:00,35.76,35.76,35.76,35.76,10000.0,35.76,35.76,35.76,35.76,10000.0
2023-10-12 14:10:00,35.68,35.68,35.61,35.63,71000.0,35.68,35.68,35.61,35.63,71000.0
2023-10-12 14:15:00,35.68,35.68,35.64,35.64,30150.0,35.68,35.68,35.64,35.64,30150.0
2023-10-12 14:20:00,35.66,35.71,35.66,35.71,20000.0,35.66,35.71,35.66,35.71,20000.0
2023-10-12 14:25:00,35.74,35.77,35.74,35.75,90000.0,35.74,35.77,35.74,35.75,90000.0
2023-10-12 14:30:00,35.78,35.83,35.75,35.76,45700.0,35.78,35.83,35.75,35.76,45700.0
2023-10-12 14:35:00,35.76,35.77,35.76,35.77,10000.0,35.76,35.77,35.76,35.77,10000.0
2023-10-12 14:40:00,35.77,35.77,35.73,35.73,15000.0,35.77,35.77,35.73,35.73,15000.0
2023-10-12 14:45:00,35.73,35.74,35.73,35.74,15000.0,35.73,35.74,35.73,35.74,15000.0
2023-10-12 14:50:00,35.78,35.78,35.75,35.75,15000.0,35.78,35.78,35.75,35.75,15000.0
2023-10-12 14:55:00,35.73,35.73,35.73,35.73,5000.0,35.73,35.73,35.73,35.73,5000.0
2023-10-12 15:00:00,35.76,35.79,35.74,35.79,41100.0,35.76,35.79,35.74,35.79,41100.0
2023-10-12 15:05:00,35.82,35.82,35.81,35.81,20000.0,35.82,35.82,35.81,35.81,20000.0
2023-10-12 15:10:00,35.79,35.79,35.78,35.78,29750.0,35.79,35.79,35.78,35.78,29750.0
2023-10-12 15:15:00,35.75,35.79,35.75,35.79,50000.0,35.75,35.79,35.75,35.79,50000.0
2023-10-12 15:20:00,35.78,35.81,35.78,35.78,18650.0,35.78,35.81,35.78,35.78,18650.0
2023-10-12 15:25:00,35.76,35.76,35.73,35.73,20000.0,35.76,35.76,35.73,35.73,20000.0
2023-10-12 15:30:00,35.73,35.78,35.73,35.76,65550.0,35.73,35.78,35.73,35.76,65550.0
2023-10-12 15:35:00,35.78,35.78,35.76,35.76,25000.0,35.78,35.78,35.76,35.76,25000.0
2023-10-12 15:40:00,35.76,35.76,35.69,35.69,132000.0,35.76,35.76,35.69,35.69,132000.0
2023-10-12 15:45:00,35.71,35.74,35.71,35.74,102500.0,35.71,35.74,35.71,35.74,102500.0
2023-10-12 15:50:00,35.73,35.83,35.73,35.81,189450.0,35.73,35.83,35.73,35.81,189450.0
2023-10-12 15:55:00,35.8,35.89,35.8,35.89,502050.0,35.8,35.89,35.8,35.89,502050.0
2023-10-13 09:30:00,35.8,35.97,35.8,35.97,91450.0,35.8,35.97,35.8,35.97,91450.0
2023-10-13 09:35:00,35.95,35.95,35.69,35.85,60750.0,35.95,35.95,35.69,35.85,60750.0
2023-10-13 09:40:00,35.78,36.07,35.77,36.07,143200.0,35.78,36.07,35.77,36.07,143200.0
2023-10-13 09:45:00,36.01,36.01,35.92,36.0,88750.0,36.01,36.01,35.92,36.0,88750.0
2023-10-13 09:50:00,36.02,36.03,35.95,36.03,105000.0,36.02,36.03,35.95,36.03,105000.0
2023-10-13 09:55:00,35.98,35.98,35.98,35.98,21600.0,35.98,35.98,35.98,35.98,21600.0
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 10:05:00,35.93,35.93,35.93,35.93,0.0,35.93,35.93,35.93,35.93,0.0
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 10:15:00,35.93,35.93,35.93,35.93,0.0,35.93,35.93,35.93,35.93,0.0
2023-10-13 10:20:00,35.9,35.9,35.9,35.9,5000.0,35.9,35.9,35.9,35.9,5000.0
2023-10-13 10:25:00,35.93,35.94,35.86,35.86,40000.0,35.93,35.94,35.86,35.86,40000.0
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 10:35:00,35.91,35.91,35.91,35.91,0.0,35.91,35.91,35.91,35.91,0.0
2023-10-13 10:40:00,35.85,35.86,35.84,35.86,25000.0,35.85,35.86,35.84,35.86,25000.0
2023-10-13 10:45:00,35.88,35.88,35.83,35.83,20000.0,35.88,35.88,35.83,35.83,20000.0
2023-10-13 10:50:00,35.79,35.79,35.7,35.71,50000.0,35.79,35.79,35.7,35.71,50000.0
2023-10-13 10:55:00,35.69,35.69,35.61,35.62,179700.0,35.69,35.69,35.61,35.62,179700.0
2023-10-13 11:00:00,35.68,35.68,35.68,35.68,5000.0,35.68,35.68,35.68,35.68,5000.0
2023-10-13 11:05:00,35.62,35.62,35.59,35.59,120000.0,35.62,35.62,35.59,35.59,120000.0
2023-10-13 11:10:00,35.6,35.63,35.57,35.63,110000.0,35.6,35.63,35.57,35.63,110000.0
2023-10-13 11:15:00,35.63,35.63,35.59,35.59,90000.0,35.63,35.63,35.59,35.59,90000.0
2023-10-13 11:20:00,35.6,35.6,35.57,35.57,20000.0,35.6,35.6,35.57,35.57,20000.0
2023-10-13 11:25:00,35.55,35.55,35.51,35.52,86350.0,35.55,35.55,35.51,35.52,86350.0
2023-10-13 11:30:00,35.55,35.56,35.54,35.54,110000.0,35.55,35.56,35.54,35.54,110000.0
2023-10-13 11:35:00,35.57,35.67,35.57,35.67,37550.0,35.57,35.67,35.57,35.67,37550.0
2023-10-13 11:40:00,35.67,35.7,35.67,35.7,18700.0,35.67,35.7,35.67,35.7,18700.0
2023-10-13 11:45:00,35.7,35.7,35.68,35.68,32550.0,35.7,35.7,35.68,35.68,32550.0
2023-10-13 11:50:00,35.52,35.57,35.52,35.57,38900.0,35.52,35.57,35.52,35.57,38900.0
2023-10-13 11:55:00,35.54,35.58,35.54,35.58,15000.0,35.54,35.58,35.54,35.58,15000.0
2023-10-13 12:00:00,35.59,35.59,35.58,35.58,15000.0,35.59,35.59,35.58,35.58,15000.0
2023-10-13 12:05:00,35.64,35.64,35.64,35.64,5000.0,35.64,35.64,35.64,35.64,5000.0
2023-10-13 12:10:00,35.6,35.6,35.6,35.6,35100.0,35.6,35.6,35.6,35.6,35100.0
2023-10-13 12:15:00,35.63,35.66,35.61,35.63,30000.0,35.63,35.66,35.61,35.63,30000.0
2023-10-13 12:20:00,35.64,35.64,35.64,35.64,5000.0,35.64,35.64,35.64,35.64,5000.0
2023-10-13 12:25:00,35.7,35.75,35.69,35.74,99900.0,35.7,35.75,35.69,35.74,99900.0
2023-10-13 12:30:00,35.74,35.74,35.74,35.74,0.0,35.74,35.74,35.74,35.74,0.0
2023-10-13 12:35:00,35.77,35.77,35.76,35.76,15000.0,35.77,35.77,35.76,35.76,15000.0
2023-10-13 12:40:00,35.76,35.77,35.75,35.77,20000.0,35.76,35.77,35.75,35.77,20000.0
2023-10-13 12:45:00,35.76,35.76,35.76,35.76,17550.0,35.76,35.76,35.76,35.76,17550.0
2023-10-13 12:50:00,35.69,35.73,35.69,35.73,25000.0,35.69,35.73,35.69,35.73,25000.0
2023-10-13 12:55:00,35.67,35.67,35.67,35.67,5000.0,35.67,35.67,35.67,35.67,5000.0
2023-10-13 13:00:00,35.67,35.69,35.67,35.67,54300.0,35.67,35.69,35.67,35.67,54300.0
2023-10-13 13:05:00,35.65,35.65,35.65,35.65,10000.0,35.65,35.65,35.65,35.65,10000.0
2023-10-13 13:10:00,35.56,35.63,35.56,35.61,52500.0,35.56,35.63,35.56,35.61,52500.0
2023-10-13 13:15:00,35.58,35.58,35.57,35.57,19750.0,35.58,35.58,35.57,35.57,19750.0
2023-10-13 13:20:00,35.54,35.54,35.52,35.52,40250.0,35.54,35.54,35.52,35.52,40250.0
2023-10-13 13:25:00,35.51,35.51,35.4,35.41,54400.0,35.51,35.51,35.4,35.41,54400.0
2023-10-13 13:30:00,35.42,35.42,35.38,35.4,28350.0,35.42,35.42,35.38,35.4,28350.0
2023-10-13 13:35:00,35.41,35.44,35.37,35.43,46200.0,35.41,35.44,35.37,35.43,46200.0
2023-10-13 13:40:00,35.44,35.47,35.44,35.47,15000.0,35.44,35.47,35.44,35.47,15000.0
2023-10-13 13:45:00,35.49,35.51,35.48,35.49,32300.0,35.49,35.51,35.48,35.49,32300.0
2023-10-13 13:50:00,35.49,35.49,35.49,35.49,0.0,35.49,35.49,35.49,35.49,0.0
2023-10-13 13:55:00,35.55,35.6,35.55,35.55,30000.0,35.55,35.6,35.55,35.55,30000.0
2023-10-13 14:00:00,35.55,35.58,35.55,35.57,58150.0,35.55,35.58,35.55,35.57,58150.0
2023-10-13 14:05:00,35.61,35.61,35.61,35.61,5000.0,35.61,35.61,35.61,35.61,5000.0
2023-10-13 14:10:00,35.54,35.57,35.54,35.55,58300.0,35.54,35.57,35.54,35.55,58300.0
2023-10-13 14:15:00,35.54,35.54,35.5,35.52,39700.0,35.54,35.54,35.5,35.52,39700.0
2023-10-13 14:20:00,35.53,35.54,35.53,35.54,24050.0,35.53,35.54,35.53,35.54,24050.0
2023-10-13 14:25:00,35.51,35.52,35.51,35.51,64450.0,35.51,35.52,35.51,35.51,64450.0
2023-10-13 14:30:00,35.54,35.54,35.52,35.54,47400.0,35.54,35.54,35.52,35.54,47400.0
2023-10-13 14:35:00,35.54,35.54,35.5,35.5,13550.0,35.54,35.54,35.5,35.5,13550.0
2023-10-13 14:40:00,35.51,35.52,35.51,35.52,11850.0,35.51,35.52,35.51,35.52,11850.0
2023-10-13 14:45:00,35.51,35.51,35.43,35.47,48950.0,35.51,35.51,35.43,35.47,48950.0
2023-10-13 14:50:00,35.47,35.49,35.47,35.49,20000.0,35.47,35.49,35.47,35.49,20000.0
2023-10-13 14:55:00,35.48,35.51,35.46,35.51,64500.0,35.48,35.51,35.46,35.51,64500.0
2023-10-13 15:00:00,35.51,35.51,35.51,35.51,0.0,35.51,35.51,35.51,35.51,0.0
2023-10-13 15:05:00,35.48,35.48,35.47,35.48,25000.0,35.48,35.48,35.47,35.48,25000.0
2023-10-13 15:10:00,35.49,35.5,35.49,35.5,25000.0,35.49,35.5,35.49,35.5,25000.0
2023-10-13 15:15:00,35.5,35.5,35.45,35.45,55100.0,35.5,35.5,35.45,35.45,55100.0
2023-10-13 15:20:00,35.46,35.47,35.46,35.47,20500.0,35.46,35.47,35.46,35.47,20500.0
2023-10-13 15:25:00,35.46,35.46,35.46,35.46,10300.0,35.46,35.46,35.46,35.46,10300.0
2023-10-13 15:30:00,35.45,35.47,35.45,35.47,20000.0,35.45,35.47,35.45,35.47,20000.0
2023-10-13 15:35:00,35.46,35.5,35.46,35.5,40250.0,35.46,35.5,35.46,35.5,40250.0
2023-10-13 15:40:00,35.51,35.51,35.45,35.45,32150.0,35.51,35.51,35.45,35.45,32150.0
2023-10-13 15:45:00,35.45,35.47,35.45,35.47,43450.0,35.45,35.47,35.45,35.47,43450.0
2023-10-13 15:50:00,35.48,35.59,35.48,35.59,120400.0,35.48,35.59,35.48,35.59,120400.0
2023-10-13 15:55:00,35.58,35.66,35.58,35.63,425150.0,35.58,35.66,35.58,35.63,425150.0
2023-10-16 09:30:00,35.7,35.78,35.66,35.78,147550.0,35.7,35.78,35.66,35.78,147550.0
2023-10-16 09:35:00,35.74,35.83,35.7,35.7,112400.0,35.74,35.83,35.7,35.7,112400.0
2023-10-16 09:40:00,35.7,35.77,35.58,35.61,35000.0,35.7,35.77,35.58,35.61,35000.0
2023-10-16 09:45:00,35.75,35.79,35.74,35.74,15000.0,35.75,35.79,35.74,35.74,15000.0
2023-10-16 09:50:00,35.74,35.74,35.74,35.74,5000.0,35.74,35.74,35.74,35.74,5000.0
2023-10-16 09:55:00,35.74,35.77,35.74,35.76,53900.0,35.74,35.77,35.74,35.76,53900.0
2023-10-16 10:00:00,35.79,35.82,35.79,35.81,25000.0,35.79,35.82,35.79,35.81,25000.0
2023-10-16 10:05:00,35.81,35.81,35.81,35.81,5000.0,35.81,35.81,35.81,35.81,5000.0
2023-10-16 10:10:00,35.81,35.81,35.81,35.81,0.0,35.81,35.81,35.81,35.81,0.0
2023-10-16 10:15:00,35.88,35.88,35.85,35.85,15000.0,35.88,35.88,35.85,35.85,15000.0
2023-10-16 10:20:00,35.86,35.9,35.86,35.9,36500.0,35.86,35.9,35.86,35.9,36500.0
2023-10-16 10:25:00,35.95,35.97,35.95,35.97,19300.0,35.95,35.97,35.95,35.97,19300.0
2023-10-16 10:30:00,35.97,36.05,35.97,35.97,75000.0,35.97,36.05,35.97,35.97,75000.0
2023-10-16 10:35:00,35.97,36.04,35.97,36.03,72250.0,35.97,36.04,35.97,36.03,72250.0
2023-10-16 10:40:00,35.99,35.99,35.99,35.99,10200.0,35.99,35.99,35.99,35.99,10200.0
2023-10-16 10:45:00,35.98,35.98,35.97,35.97,20650.0,35.98,35.98,35.97,35.97,20650.0
2023-10-16 10:50:00,35.99,36.02,35.96,35.96,42000.0,35.99,36.02,35.96,35.96,42000.0
2023-10-16 10:55:00,35.98,36.0,35.97,36.0,41900.0,35.98,36.0,35.97,36.0,41900.0
2023-10-16 11:00:00,36.03,36.03,35.98,35.99,50000.0,36.03,36.03,35.98,35.99,50000.0
2023-10-16 11:05:00,36.02,36.02,36.01,36.02,26900.0,36.02,36.02,36.01,36.02,26900.0
2023-10-16 11:10:00,36.0,36.1,36.0,36.1,26800.0,36.0,36.1,36.0,36.1,26800.0
2023-10-16 11:15:00,36.02,36.02,36.0,36.0,38450.0,36.02,36.02,36.0,36.0,38450.0
2023-10-16 11:20:00,35.98,36.02,35.97,36.02,17300.0,35.98,36.02,35.97,36.02,17300.0
2023-10-16 11:25:00,35.95,35.95,35.95,35.95,5000.0,35.95,35.95,35.95,35.95,5000.0
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 11:35:00,35.98,35.98,35.98,35.98,0.0,35.98,35.98,35.98,35.98,0.0
2023-10-16 11:40:00,35.96,35.96,35.93,35.93,26050.0,35.96,35.96,35.93,35.93,26050.0
2023-10-16 11:45:00,35.9,35.91,35.9,35.91,30000.0,35.9,35.91,35.9,35.91,30000.0
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 11:55:00,35.93,35.93,35.93,35.93,0.0,35.93,35.93,35.93,35.93,0.0
2023-10-16 12:00:00,35.93,35.93,35.93,35.93,0.0,35.93,35.93,35.93,35.93,0.0
2023-10-16 12:05:00,35.92,35.92,35.9,35.9,10000.0,35.92,35.92,35.9,35.9,10000.0
2023-10-16 12:10:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2023-10-16 12:15:00,35.96,35.96,35.94,35.94,10000.0,35.96,35.96,35.94,35.94,10000.0
2023-10-16 12:20:00,35.96,35.98,35.96,35.98,10000.0,35.96,35.98,35.96,35.98,10000.0
2023-10-16 12:25:00,36.01,36.02,36.0,36.02,25000.0,36.01,36.02,36.0,36.02,25000.0
2023-10-16 12:30:00,36.05,36.05,36.04,36.04,42200.0,36.05,36.05,36.04,36.04,42200.0
2023-10-16 12:35:00,36.03,36.03,36.03,36.03,5850.0,36.03,36.03,36.03,36.03,5850.0
2023-10-16 12:40:00,36.06,36.06,36.06,36.06,5000.0,36.06,36.06,36.06,36.06,5000.0
2023-10-16 12:45:00,36.07,36.12,36.06,36.12,58250.0,36.07,36.12,36.06,36.12,58250.0
2023-10-16 12:50:00,36.24,36.24,36.24,36.24,5000.0,36.24,36.24,36.24,36.24,5000.0
2023-10-16 12:55:00,36.19,36.24,36.19,36.21,44450.0,36.19,36.24,36.19,36.21,44450.0
2023-10-16 13:00:00,36.23,36.24,36.2,36.23,30300.0,36.23,36.24,36.2,36.23,30300.0
2023-10-16 13:05:00,36.26,36.26,36.26,36.26,20000.0,36.26,36.26,36.26,36.26,20000.0
2023-10-16 13:10:00,36.27,36.27,36.27,36.27,32750.0,36.27,36.27,36.27,36.27,32750.0
2023-10-16 13:15:00,36.27,36.27,36.24,36.27,26350.0,36.27,36.27,36.24,36.27,26350.0
2023-10-16 13:20:00,36.24,36.27,36.22,36.22,147750.0,36.24,36.27,36.22,36.22,147750.0
2023-10-16 13:25:00,36.21,36.24,36.21,36.24,40100.0,36.21,36.24,36.21,36.24,40100.0
2023-10-16 13:30:00,36.28,36.29,36.28,36.29,12500.0,36.28,36.29,36.28,36.29,12500.0
2023-10-16 13:35:00,36.3,36.3,36.27,36.3,15000.0,36.3,36.3,36.27,36.3,15000.0
2023-10-16 13:40:00,36.27,36.44,36.27,36.43,640850.0,36.27,36.44,36.27,36.43,640850.0
2023-10-16 13:45:00,36.43,36.48,36.42,36.43,81050.0,36.43,36.48,36.42,36.43,81050.0
2023-10-16 13:50:00,36.4,36.44,36.4,36.41,40000.0,36.4,36.44,36.4,36.41,40000.0
2023-10-16 13:55:00,36.47,36.52,36.47,36.51,46600.0,36.47,36.52,36.47,36.51,46600.0
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 14:05:00,36.47,36.47,36.47,36.47,0.0,36.47,36.47,36.47,36.47,0.0
2023-10-16 14:10:00,36.48,36.51,36.45,36.45,30900.0,36.48,36.51,36.45,36.45,30900.0
2023-10-16 14:15:00,36.48,36.48,36.35,36.35,20700.0,36.48,36.48,36.35,36.35,20700.0
2023-10-16 14:20:00,36.37,36.41,36.37,36.38,20000.0,36.37,36.41,36.37,36.38,20000.0
2023-10-16 14:25:00,36.39,36.39,36.39,36.39,5000.0,36.39,36.39,36.39,36.39,5000.0
2023-10-16 14:30:00,36.39,36.42,36.39,36.42,45050.0,36.39,36.42,36.39,36.42,45050.0
2023-10-16 14:35:00,36.4,36.4,36.39,36.39,10000.0,36.4,36.4,36.39,36.39,10000.0
2023-10-16 14:40:00,36.36,36.38,36.36,36.38,15000.0,36.36,36.38,36.36,36.38,15000.0
2023-10-16 14:45:00,36.37,36.37,36.37,36.37,5000.0,36.37,36.37,36.37,36.37,5000.0
2023-10-16 14:50:00,36.34,36.34,36.31,36.32,60450.0,36.34,36.34,36.31,36.32,60450.0
2023-10-16 14:55:00,36.29,36.3,36.29,36.3,63750.0,36.29,36.3,36.29,36.3,63750.0
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 15:05:00,36.32,36.32,36.32,36.32,0.0,36.32,36.32,36.32,36.32,0.0
2023-10-16 15:10:00,36.31,36.31,36.31,36.31,11800.0,36.31,36.31,36.31,36.31,11800.0
2023-10-16 15:15:00,36.32,36.34,36.32,36.34,30000.0,36.32,36.34,36.32,36.34,30000.0
2023-10-16 15:20:00,36.35,36.4,36.35,36.4,30000.0,36.35,36.4,36.35,36.4,30000.0
2023-10-16 15:25:00,36.4,36.42,36.4,36.4,30250.0,36.4,36.42,36.4,36.4,30250.0
2023-10-16 15:30:00,36.38,36.39,36.34,36.36,65100.0,36.38,36.39,36.34,36.36,65100.0
2023-10-16 15:35:00,36.36,36.36,36.34,36.34,67400.0,36.36,36.36,36.34,36.34,67400.0
2023-10-16 15:40:00,36.34,36.35,36.33,36.34,41250.0,36.34,36.35,36.33,36.34,41250.0
2023-10-16 15:45:00,36.32,36.33,36.31,36.31,64350.0,36.32,36.33,36.31,36.31,64350.0
2023-10-16 15:50:00,36.32,36.33,36.29,36.33,128650.0,36.32,36.33,36.29,36.33,128650.0
2023-10-16 15:55:00,36.33,36.33,36.2,36.22,494750.0,36.33,36.33,36.2,36.22,494750.0
2023-10-17 09:30:00,35.98,36.12,35.98,36.12,76600.0,35.98,36.12,35.98,36.12,76600.0
2023-10-17 09:35:00,36.22,36.22,36.0,36.06,146800.0,36.22,36.22,36.0,36.06,146800.0
2023-10-17 09:40:00,36.28,36.28,36.2,36.2,60000.0,36.28,36.28,36.2,36.2,60000.0
2023-10-17 09:45:00,36.22,36.22,36.22,36.22,5000.0,36.22,36.22,36.22,36.22,5000.0
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 09:55:00,36.1,36.1,36.1,36.1,0.0,36.1,36.1,36.1,36.1,0.0
2023-10-17 10:00:00,36.05,36.05,36.05,36.05,5000.0,36.05,36.05,36.05,36.05,5000.0
2023-10-17 10:05:00,36.14,36.14,36.14,36.14,5000.0,36.14,36.14,36.14,36.14,5000.0
2023-10-17 10:10:00,36.1,36.25,36.1,36.25,10000.0,36.1,36.25,36.1,36.25,10000.0
2023-10-17 10:15:00,36.29,36.31,36.23,36.31,36250.0,36.29,36.31,36.23,36.31,36250.0
2023-10-17 10:20:00,36.3,36.31,36.24,36.24,35000.0,36.3,36.31,36.24,36.24,35000.0
2023-10-17 10:25:00,36.24,36.31,36.23,36.26,30050.0,36.24,36.31,36.23,36.26,30050.0
2023-10-17 10:30:00,36.23,36.24,36.2,36.2,31300.0,36.23,36.24,36.2,36.2,31300.0
2023-10-17 10:35:00,36.23,36.23,36.23,36.23,5000.0,36.23,36.23,36.23,36.23,5000.0
2023-10-17 10:40:00,36.23,36.23,36.12,36.12,15000.0,36.23,36.23,36.12,36.12,15000.0
2023-10-17 10:45:00,36.2,36.22,36.2,36.22,19950.0,36.2,36.22,36.2,36.22,19950.0
2023-10-17 10:50:00,36.16,36.16,36.16,36.16,15000.0,36.16,36.16,36.16,36.16,15000.0
2023-10-17 10:55:00,36.17,36.17,36.16,36.16,20000.0,36.17,36.17,36.16,36.16,20000.0
2023-10-17 11:00:00,36.16,36.16,36.16,36.16,20000.0,36.16,36.16,36.16,36.16,20000.0
2023-10-17 11:05:00,36.18,36.18,36.12,36.12,20000.0,36.18,36.18,36.12,36.12,20000.0
2023-10-17 11:10:00,36.1,36.13,36.1,36.11,25000.0,36.1,36.13,36.1,36.11,25000.0
2023-10-17 11:15:00,36.11,36.11,36.1,36.1,10000.0,36.11,36.11,36.1,36.1,10000.0
2023-10-17 11:20:00,36.05,36.09,36.02,36.02,120000.0,36.05,36.09,36.02,36.02,120000.0
2023-10-17 11:25:00,35.98,36.0,35.98,36.0,15000.0,35.98,36.0,35.98,36.0,15000.0
2023-10-17 11:30:00,36.04,36.04,36.03,36.03,15000.0,36.04,36.04,36.03,36.03,15000.0
2023-10-17 11:35:00,36.07,36.07,36.07,36.07,8250.0,36.07,36.07,36.07,36.07,8250.0
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 11:45:00,36.07,36.07,36.07,36.07,0.0,36.07,36.07,36.07,36.07,0.0
2023-10-17 11:50:00,36.13,36.13,36.13,36.13,20000.0,36.13,36.13,36.13,36.13,20000.0
2023-10-17 11:55:00,36.16,36.16,36.16,36.16,5000.0,36.16,36.16,36.16,36.16,5000.0
2023-10-17 12:00:00,36.16,36.16,36.13,36.13,40000.0,36.16,36.16,36.13,36.13,40000.0
2023-10-17 12:05:00,36.18,36.18,36.13,36.14,73150.0,36.18,36.18,36.13,36.14,73150.0
2023-10-17 12:10:00,36.14,36.14,36.1,36.14,31650.0,36.14,36.14,36.1,36.14,31650.0
2023-10-17 12:15:00,36.14,36.14,36.13,36.13,38350.0,36.14,36.14,36.13,36.13,38350.0
2023-10-17 12:20:00,36.13,36.13,36.05,36.05,65150.0,36.13,36.13,36.05,36.05,65150.0
2023-10-17 12:25:00,36.08,36.24,36.07,36.21,210650.0,36.08,36.24,36.07,36.21,210650.0
2023-10-17 12:30:00,36.23,36.3,36.23,36.26,38950.0,36.23,36.3,36.23,36.26,38950.0
2023-10-17 12:35:00,36.23,36.23,36.19,36.19,50000.0,36.23,36.23,36.19,36.19,50000.0
2023-10-17 12:40:00,36.2,36.21,36.19,36.19,15000.0,36.2,36.21,36.19,36.19,15000.0
2023-10-17 12:45:00,36.2,36.2,36.2,36.2,5000.0,36.2,36.2,36.2,36.2,5000.0
2023-10-17 12:50:00,36.2,36.27,36.2,36.27,30600.0,36.2,36.27,36.2,36.27,30600.0
2023-10-17 12:55:00,36.28,36.28,36.25,36.28,15000.0,36.28,36.28,36.25,36.28,15000.0
2023-10-17 13:00:00,36.24,36.24,36.24,36.24,5000.0,36.24,36.24,36.24,36.24,5000.0
2023-10-17 13:05:00,36.22,36.22,36.22,36.22,5000.0,36.22,36.22,36.22,36.22,5000.0
2023-10-17 13:10:00,36.22,36.22,36.22,36.22,0.0,36.22,36.22,36.22,36.22,0.0
2023-10-17 13:15:00,36.24,36.29,36.24,36.29,20000.0,36.24,36.29,36.24,36.29,20000.0
2023-10-17 13:20:00,36.29,36.29,36.29,36.29,5000.0,36.29,36.29,36.29,36.29,5000.0
2023-10-17 13:25:00,36.28,36.28,36.26,36.26,30350.0,36.28,36.28,36.26,36.26,30350.0
2023-10-17 13:30:00,36.28,36.28,36.24,36.26,35000.0,36.28,36.28,36.24,36.26,35000.0
2023-10-17 13:35:00,36.32,36.37,36.32,36.37,35450.0,36.32,36.37,36.32,36.37,35450.0
2023-10-17 13:40:00,36.3,36.32,36.3,36.32,20400.0,36.3,36.32,36.3,36.32,20400.0
2023-10-17 13:45:00,36.27,36.27,36.27,36.27,5000.0,36.27,36.27,36.27,36.27,5000.0
2023-10-17 13:50:00,36.28,36.31,36.28,36.31,21250.0,36.28,36.31,36.28,36.31,21250.0
2023-10-17 13:55:00,36.26,36.26,36.2,36.21,65450.0,36.26,36.26,36.2,36.21,65450.0
2023-10-17 14:00:00,36.22,36.22,36.21,36.21,10000.0,36.22,36.22,36.21,36.21,10000.0
2023-10-17 14:05:00,36.21,36.21,36.21,36.21,5000.0,36.21,36.21,36.21,36.21,5000.0
2023-10-17 14:10:00,36.24,36.29,36.24,36.29,10000.0,36.24,36.29,36.24,36.29,10000.0
2023-10-17 14:15:00,36.26,36.32,36.26,36.32,45000.0,36.26,36.32,36.26,36.32,45000.0
2023-10-17 14:20:00,36.31,36.32,36.29,36.31,35400.0,36.31,36.32,36.29,36.31,35400.0
2023-10-17 14:25:00,36.31,36.31,36.29,36.29,10000.0,36.31,36.31,36.29,36.29,10000.0
2023-10-17 14:30:00,36.33,36.33,36.33,36.33,5000.0,36.33,36.33,36.33,36.33,5000.0
2023-10-17 14:35:00,36.32,36.36,36.31,36.33,24050.0,36.32,36.36,36.31,36.33,24050.0
2023-10-17 14:40:00,36.4,36.4,36.4,36.4,5000.0,36.4,36.4,36.4,36.4,5000.0
2023-10-17 14:45:00,36.44,36.54,36.42,36.51,196100.0,36.44,36.54,36.42,36.51,196100.0
2023-10-17 14:50:00,36.55,36.56,36.45,36.45,146900.0,36.55,36.56,36.45,36.45,146900.0
2023-10-17 14:55:00,36.46,36.49,36.46,36.46,47500.0,36.46,36.49,36.46,36.46,47500.0
2023-10-17 15:00:00,36.45,36.48,36.45,36.47,70850.0,36.45,36.48,36.45,36.47,70850.0
2023-10-17 15:05:00,36.46,36.51,36.44,36.51,55000.0,36.46,36.51,36.44,36.51,55000.0
2023-10-17 15:10:00,36.51,36.52,36.48,36.51,70100.0,36.51,36.52,36.48,36.51,70100.0
2023-10-17 15:15:00,36.46,36.49,36.42,36.46,170150.0,36.46,36.49,36.42,36.46,170150.0
2023-10-17 15:20:00,36.45,36.51,36.45,36.48,70000.0,36.45,36.51,36.45,36.48,70000.0
2023-10-17 15:25:00,36.52,36.58,36.51,36.57,107150.0,36.52,36.58,36.51,36.57,107150.0
2023-10-17 15:30:00,36.57,36.58,36.55,36.57,135000.0,36.57,36.58,36.55,36.57,135000.0
2023-10-17 15:35:00,36.55,36.59,36.53,36.55,74850.0,36.55,36.59,36.53,36.55,74850.0
2023-10-17 15:40:00,36.55,36.56,36.47,36.47,365600.0,36.55,36.56,36.47,36.47,365600.0
2023-10-17 15:45:00,36.46,36.5,36.44,36.47,80000.0,36.46,36.5,36.44,36.47,80000.0
2023-10-17 15:50:00,36.49,36.53,36.45,36.53,124350.0,36.49,36.53,36.45,36.53,124350.0
2023-10-17 15:55:00,36.53,36.6,36.53,36.6,433650.0,36.53,36.6,36.53,36.6,433650.0
2023-10-18 09:30:00,36.7,37.14,36.7,36.93,246250.0,36.7,37.14,36.7,36.93,246250.0
2023-10-18 09:35:00,36.78,36.78,36.7,36.7,72000.0,36.78,36.78,36.7,36.7,72000.0
2023-10-18 09:40:00,36.66,36.69,36.59,36.69,50700.0,36.66,36.69,36.59,36.69,50700.0
2023-10-18 09:45:00,36.66,36.96,36.61,36.96,85000.0,36.66,36.96,36.61,36.96,85000.0
2023-10-18 09:50:00,36.88,36.95,36.8,36.95,25650.0,36.88,36.95,36.8,36.95,25650.0
2023-10-18 09:55:00,36.95,36.95,36.92,36.95,53000.0,36.95,36.95,36.92,36.95,53000.0
2023-10-18 10:00:00,36.95,36.95,36.86,36.94,105050.0,36.95,36.95,36.86,36.94,105050.0
2023-10-18 10:05:00,36.9,36.93,36.85,36.85,72000.0,36.9,36.93,36.85,36.85,72000.0
2023-10-18 10:10:00,36.83,36.83,36.81,36.81,10000.0,36.83,36.83,36.81,36.81,10000.0
2023-10-18 10:15:00,36.84,36.92,36.82,36.92,147350.0,36.84,36.92,36.82,36.92,147350.0
2023-10-18 10:20:00,36.94,37.04,36.94,37.0,70000.0,36.94,37.04,36.94,37.0,70000.0
2023-10-18 10:25:00,37.0,37.0,36.94,36.94,86200.0,37.0,37.0,36.94,36.94,86200.0
2023-10-18 10:30:00,36.94,36.94,36.89,36.9,75000.0,36.94,36.94,36.89,36.9,75000.0
2023-10-18 10:35:00,36.77,36.78,36.77,36.77,45000.0,36.77,36.78,36.77,36.77,45000.0
2023-10-18 10:40:00,36.75,36.75,36.75,36.75,5000.0,36.75,36.75,36.75,36.75,5000.0
2023-10-18 10:45:00,36.7,36.7,36.7,36.7,10000.0,36.7,36.7,36.7,36.7,10000.0
2023-10-18 10:50:00,36.7,36.7,36.7,36.7,0.0,36.7,36.7,36.7,36.7,0.0
2023-10-18 10:55:00,36.67,36.68,36.67,36.68,15000.0,36.67,36.68,36.67,36.68,15000.0
2023-10-18 11:00:00,36.69,36.72,36.69,36.72,10000.0,36.69,36.72,36.69,36.72,10000.0
2023-10-18 11:05:00,36.76,36.76,36.66,36.66,55000.0,36.76,36.76,36.66,36.66,55000.0
2023-10-18 11:10:00,36.66,36.66,36.66,36.66,5000.0,36.66,36.66,36.66,36.66,5000.0
2023-10-18 11:15:00,36.69,36.69,36.69,36.69,5000.0,36.69,36.69,36.69,36.69,5000.0
2023-10-18 11:20:00,36.73,36.73,36.69,36.69,15000.0,36.73,36.73,36.69,36.69,15000.0
2023-10-18 11:25:00,36.71,36.77,36.71,36.75,76150.0,36.71,36.77,36.71,36.75,76150.0
2023-10-18 11:30:00,36.76,36.76,36.76,36.76,12050.0,36.76,36.76,36.76,36.76,12050.0
2023-10-18 11:35:00,36.78,36.78,36.77,36.77,33400.0,36.78,36.78,36.77,36.77,33400.0
2023-10-18 11:40:00,36.75,36.77,36.74,36.74,30000.0,36.75,36.77,36.74,36.74,30000.0
2023-10-18 11:45:00,36.74,36.78,36.71,36.78,66850.0,36.74,36.78,36.71,36.78,66850.0
2023-10-18 11:50:00,36.77,36.77,36.77,36.77,5000.0,36.77,36.77,36.77,36.77,5000.0
2023-10-18 11:55:00,36.84,36.84,36.78,36.78,10000.0,36.84,36.84,36.78,36.78,10000.0
2023-10-18 12:00:00,36.75,36.83,36.75,36.83,167150.0,36.75,36.83,36.75,36.83,167150.0
2023-10-18 12:05:00,36.82,36.87,36.82,36.87,15050.0,36.82,36.87,36.82,36.87,15050.0
2023-10-18 12:10:00,36.83,36.84,36.78,36.82,100000.0,36.83,36.84,36.78,36.82,100000.0
2023-10-18 12:15:00,36.77,36.77,36.77,36.77,5000.0,36.77,36.77,36.77,36.77,5000.0
2023-10-18 12:20:00,36.74,36.74,36.65,36.65,41700.0,36.74,36.74,36.65,36.65,41700.0
2023-10-18 12:25:00,36.65,36.65,36.65,36.65,5000.0,36.65,36.65,36.65,36.65,5000.0
2023-10-18 12:30:00,36.64,36.64,36.64,36.64,20000.0,36.64,36.64,36.64,36.64,20000.0
2023-10-18 12:35:00,36.68,36.68,36.68,36.68,25000.0,36.68,36.68,36.68,36.68,25000.0
2023-10-18 12:40:00,36.68,36.68,36.68,36.68,0.0,36.68,36.68,36.68,36.68,0.0
2023-10-18 12:45:00,36.63,36.65,36.63,36.65,40000.0,36.63,36.65,36.63,36.65,40000.0
2023-10-18 12:50:00,36.63,36.63,36.6,36.6,10000.0,36.63,36.63,36.6,36.6,10000.0
2023-10-18 12:55:00,36.6,36.61,36.57,36.61,30000.0,36.6,36.61,36.57,36.61,30000.0
2023-10-18 13:00:00,36.58,36.69,36.58,36.69,30000.0,36.58,36.69,36.58,36.69,30000.0
2023-10-18 13:05:00,36.64,36.69,36.64,36.69,14100.0,36.64,36.69,36.64,36.69,14100.0
2023-10-18 13:10:00,36.74,36.76,36.73,36.73,40000.0,36.74,36.76,36.73,36.73,40000.0
2023-10-18 13:15:00,36.72,36.76,36.72,36.76,42650.0,36.72,36.76,36.72,36.76,42650.0
2023-10-18 13:20:00,36.76,36.76,36.76,36.76,0.0,36.76,36.76,36.76,36.76,0.0
2023-10-18 13:25:00,36.75,36.82,36.73,36.8,75650.0,36.75,36.82,36.73,36.8,75650.0
2023-10-18 13:30:00,36.84,36.84,36.79,36.79,15000.0,36.84,36.84,36.79,36.79,15000.0
2023-10-18 13:35:00,36.7,36.7,36.65,36.65,10000.0,36.7,36.7,36.65,36.65,10000.0
2023-10-18 13:40:00,36.64,36.65,36.64,36.65,17650.0,36.64,36.65,36.64,36.65,17650.0
2023-10-18 13:45:00,36.69,36.69,36.69,36.69,10150.0,36.69,36.69,36.69,36.69,10150.0
2023-10-18 13:50:00,36.69,36.69,36.69,36.69,0.0,36.69,36.69,36.69,36.69,0.0
2023-10-18 13:55:00,36.76,36.85,36.76,36.85,30000.0,36.76,36.85,36.76,36.85,30000.0
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 14:05:00,36.79,36.79,36.79,36.79,0.0,36.79,36.79,36.79,36.79,0.0
2023-10-18 14:10:00,36.79,36.79,36.79,36.79,0.0,36.79,36.79,36.79,36.79,0.0
2023-10-18 14:15:00,36.74,36.74,36.74,36.74,5000.0,36.74,36.74,36.74,36.74,5000.0
2023-10-18 14:20:00,36.74,36.79,36.74,36.79,30000.0,36.74,36.79,36.74,36.79,30000.0
2023-10-18 14:25:00,36.82,36.88,36.82,36.88,35000.0,36.82,36.88,36.82,36.88,35000.0
2023-10-18 14:30:00,36.91,36.95,36.86,36.86,83250.0,36.91,36.95,36.86,36.86,83250.0
2023-10-18 14:35:00,36.87,36.87,36.87,36.87,5000.0,36.87,36.87,36.87,36.87,5000.0
2023-10-18 14:40:00,36.86,36.86,36.85,36.86,30000.0,36.86,36.86,36.85,36.86,30000.0
2023-10-18 14:45:00,36.88,36.88,36.86,36.87,96700.0,36.88,36.88,36.86,36.87,96700.0
2023-10-18 14:50:00,36.87,36.88,36.82,36.88,40800.0,36.87,36.88,36.82,36.88,40800.0
2023-10-18 14:55:00,36.88,36.91,36.87,36.87,85750.0,36.88,36.91,36.87,36.87,85750.0
2023-10-18 15:00:00,36.86,36.86,36.81,36.81,35900.0,36.86,36.86,36.81,36.81,35900.0
2023-10-18 15:05:00,36.82,36.86,36.82,36.86,15000.0,36.82,36.86,36.82,36.86,15000.0
2023-10-18 15:10:00,36.85,36.86,36.84,36.86,30000.0,36.85,36.86,36.84,36.86,30000.0
2023-10-18 15:15:00,36.86,36.9,36.85,36.9,59000.0,36.86,36.9,36.85,36.9,59000.0
2023-10-18 15:20:00,36.89,36.89,36.87,36.87,44350.0,36.89,36.89,36.87,36.87,44350.0
2023-10-18 15:25:00,36.88,36.88,36.82,36.82,52450.0,36.88,36.88,36.82,36.82,52450.0
2023-10-18 15:30:00,36.86,36.86,36.82,36.86,56050.0,36.86,36.86,36.82,36.86,56050.0
2023-10-18 15:35:00,36.89,36.89,36.87,36.89,30000.0,36.89,36.89,36.87,36.89,30000.0
2023-10-18 15:40:00,36.86,36.88,36.75,36.75,102600.0,36.86,36.88,36.75,36.75,102600.0
2023-10-18 15:45:00,36.75,36.79,36.74,36.79,75250.0,36.75,36.79,36.74,36.79,75250.0
2023-10-18 15:50:00,36.81,36.84,36.81,36.84,115000.0,36.81,36.84,36.81,36.84,115000.0
2023-10-18 15:55:00,36.85,36.86,36.8,36.8,334300.0,36.85,36.86,36.8,36.8,334300.0
2023-10-19 09:30:00,36.99,37.27,36.99,37.27,89350.0,36.99,37.27,36.99,37.27,89350.0
2023-10-19 09:35:00,36.96,37.18,36.96,37.18,15000.0,36.96,37.18,36.96,37.18,15000.0
2023-10-19 09:40:00,37.14,37.14,37.09,37.09,80000.0,37.14,37.14,37.09,37.09,80000.0
2023-10-19 09:45:00,37.08,37.08,37.0,37.0,10800.0,37.08,37.08,37.0,37.0,10800.0
2023-10-19 09:50:00,37.1,37.11,36.99,37.0,48100.0,37.1,37.11,36.99,37.0,48100.0
2023-10-19 09:55:00,37.0,37.01,36.89,36.89,50550.0,37.0,37.01,36.89,36.89,50550.0
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 10:05:00,36.96,36.96,36.96,36.96,0.0,36.96,36.96,36.96,36.96,0.0
2023-10-19 10:10:00,36.96,36.96,36.96,36.96,0.0,36.96,36.96,36.96,36.96,0.0
2023-10-19 10:15:00,37.03,37.03,37.03,37.03,10550.0,37.03,37.03,37.03,37.03,10550.0
2023-10-19 10:20:00,37.05,37.1,37.05,37.1,30000.0,37.05,37.1,37.05,37.1,30000.0
2023-10-19 10:25:00,37.06,37.12,37.06,37.12,25350.0,37.06,37.12,37.06,37.12,25350.0
2023-10-19 10:30:00,37.07,37.07,37.07,37.07,5000.0,37.07,37.07,37.07,37.07,5000.0
2023-10-19 10:35:00,37.03,37.07,37.03,37.06,27850.0,37.03,37.07,37.03,37.06,27850.0
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 10:45:00,37.04,37.04,37.04,37.04,0.0,37.04,37.04,37.04,37.04,0.0
2023-10-19 10:50:00,37.02,37.12,37.0,37.0,100000.0,37.02,37.12,37.0,37.0,100000.0
2023-10-19 10:55:00,36.95,36.96,36.9,36.91,46250.0,36.95,36.96,36.9,36.91,46250.0
2023-10-19 11:00:00,36.91,36.91,36.91,36.91,0.0,36.91,36.91,36.91,36.91,0.0
2023-10-19 11:05:00,36.85,36.85,36.85,36.85,5000.0,36.85,36.85,36.85,36.85,5000.0
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 11:15:00,36.91,36.91,36.91,36.91,0.0,36.91,36.91,36.91,36.91,0.0
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 11:25:00,36.89,36.89,36.89,36.89,0.0,36.89,36.89,36.89,36.89,0.0
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 11:35:00,37.13,37.13,37.13,37.13,0.0,37.13,37.13,37.13,37.13,0.0
2023-10-19 11:40:00,37.11,37.12,37.11,37.12,16900.0,37.11,37.12,37.11,37.12,16900.0
2023-10-19 11:45:00,37.12,37.15,37.12,37.14,25350.0,37.12,37.15,37.12,37.14,25350.0
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 11:55:00,37.08,37.08,37.08,37.08,0.0,37.08,37.08,37.08,37.08,0.0
2023-10-19 12:00:00,37.08,37.22,37.08,37.19,45650.0,37.08,37.22,37.08,37.19,45650.0
2023-10-19 12:05:00,37.15,37.15,37.15,37.15,5000.0,37.15,37.15,37.15,37.15,5000.0
2023-10-19 12:10:00,37.16,37.16,37.15,37.15,15000.0,37.16,37.16,37.15,37.15,15000.0
2023-10-19 12:15:00,37.18,37.19,37.18,37.19,10350.0,37.18,37.19,37.18,37.19,10350.0
2023-10-19 12:20:00,37.26,37.35,37.26,37.31,108650.0,37.26,37.35,37.26,37.31,108650.0
2023-10-19 12:25:00,37.28,37.28,37.12,37.12,45000.0,37.28,37.28,37.12,37.12,45000.0
2023-10-19 12:30:00,37.1,37.1,37.06,37.06,25000.0,37.1,37.1,37.06,37.06,25000.0
2023-10-19 12:35:00,37.03,37.03,36.99,37.02,45000.0,37.03,37.03,36.99,37.02,45000.0
2023-10-19 12:40:00,37.02,37.02,37.02,37.02,0.0,37.02,37.02,37.02,37.02,0.0
2023-10-19 12:45:00,37.14,37.17,37.14,37.17,25000.0,37.14,37.17,37.14,37.17,25000.0
2023-10-19 12:50:00,37.2,37.2,37.17,37.17,24400.0,37.2,37.2,37.17,37.17,24400.0
2023-10-19 12:55:00,37.24,37.24,37.21,37.21,33200.0,37.24,37.24,37.21,37.21,33200.0
2023-10-19 13:00:00,37.28,37.28,37.28,37.28,5000.0,37.28,37.28,37.28,37.28,5000.0
2023-10-19 13:05:00,37.27,37.32,37.27,37.32,70000.0,37.27,37.32,37.27,37.32,70000.0
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 13:15:00,37.29,37.29,37.29,37.29,0.0,37.29,37.29,37.29,37.29,0.0
2023-10-19 13:20:00,37.29,37.29,37.29,37.29,0.0,37.29,37.29,37.29,37.29,0.0
2023-10-19 13:25:00,37.22,37.24,37.22,37.24,10000.0,37.22,37.24,37.22,37.24,10000.0
2023-10-19 13:30:00,37.31,37.31,37.29,37.29,15000.0,37.31,37.31,37.29,37.29,15000.0
2023-10-19 13:35:00,37.24,37.24,37.24,37.24,10150.0,37.24,37.24,37.24,37.24,10150.0
2023-10-19 13:40:00,37.24,37.24,37.24,37.24,0.0,37.24,37.24,37.24,37.24,0.0
2023-10-19 13:45:00,37.17,37.17,37.17,37.17,5000.0,37.17,37.17,37.17,37.17,5000.0
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 13:55:00,37.17,37.17,37.17,37.17,0.0,37.17,37.17,37.17,37.17,0.0
2023-10-19 14:00:00,37.15,37.15,37.15,37.15,5000.0,37.15,37.15,37.15,37.15,5000.0
2023-10-19 14:05:00,37.18,37.18,37.13,37.16,30000.0,37.18,37.18,37.13,37.16,30000.0
2023-10-19 14:10:00,37.19,37.19,37.16,37.16,20250.0,37.19,37.19,37.16,37.16,20250.0
2023-10-19 14:15:00,37.12,37.17,37.12,37.15,39850.0,37.12,37.17,37.12,37.15,39850.0
2023-10-19 14:20:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2023-10-19 14:25:00,37.11,37.11,37.11,37.11,10000.0,37.11,37.11,37.11,37.11,10000.0
2023-10-19 14:30:00,37.11,37.11,37.03,37.07,15000.0,37.11,37.11,37.03,37.07,15000.0
2023-10-19 14:35:00,37.02,37.02,37.0,37.02,25000.0,37.02,37.02,37.0,37.02,25000.0
2023-10-19 14:40:00,36.99,36.99,36.97,36.97,11750.0,36.99,36.99,36.97,36.97,11750.0
2023-10-19 14:45:00,36.97,36.98,36.97,36.97,67000.0,36.97,36.98,36.97,36.97,67000.0
2023-10-19 14:50:00,36.95,36.96,36.95,36.96,10000.0,36.95,36.96,36.95,36.96,10000.0
2023-10-19 14:55:00,36.93,36.95,36.92,36.92,16750.0,36.93,36.95,36.92,36.92,16750.0
2023-10-19 15:00:00,36.96,36.99,36.94,36.95,44350.0,36.96,36.99,36.94,36.95,44350.0
2023-10-19 15:05:00,36.95,36.98,36.95,36.98,10000.0,36.95,36.98,36.95,36.98,10000.0
2023-10-19 15:10:00,36.95,36.95,36.93,36.93,20000.0,36.95,36.95,36.93,36.93,20000.0
2023-10-19 15:15:00,36.98,36.98,36.83,36.83,70000.0,36.98,36.98,36.83,36.83,70000.0
2023-10-19 15:20:00,36.84,36.85,36.82,36.82,35000.0,36.84,36.85,36.82,36.82,35000.0
2023-10-19 15:25:00,36.79,36.8,36.79,36.8,10000.0,36.79,36.8,36.79,36.8,10000.0
2023-10-19 15:30:00,36.82,36.85,36.82,36.83,45000.0,36.82,36.85,36.82,36.83,45000.0
2023-10-19 15:35:00,36.88,36.88,36.85,36.85,29700.0,36.88,36.88,36.85,36.85,29700.0
2023-10-19 15:40:00,36.86,36.86,36.8,36.8,100500.0,36.86,36.86,36.8,36.8,100500.0
2023-10-19 15:45:00,36.81,36.95,36.81,36.94,85000.0,36.81,36.95,36.81,36.94,85000.0
2023-10-19 15:50:00,37.0,37.05,36.97,37.02,169300.0,37.0,37.05,36.97,37.02,169300.0
2023-10-19 15:55:00,37.0,37.03,36.94,36.94,608600.0,37.0,37.03,36.94,36.94,608600.0
2023-10-20 09:30:00,37.02,37.02,36.93,36.93,371350.0,37.02,37.02,36.93,36.93,371350.0
2023-10-20 09:35:00,36.9,36.94,36.9,36.94,12650.0,36.9,36.94,36.9,36.94,12650.0
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 09:45:00,37.06,37.06,37.06,37.06,0.0,37.06,37.06,37.06,37.06,0.0
2023-10-20 09:50:00,37.01,37.01,36.9,36.9,83100.0,37.01,37.01,36.9,36.9,83100.0
2023-10-20 09:55:00,36.86,36.86,36.86,36.86,50000.0,36.86,36.86,36.86,36.86,50000.0
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 10:05:00,36.86,36.86,36.86,36.86,0.0,36.86,36.86,36.86,36.86,0.0
2023-10-20 10:10:00,36.89,36.92,36.82,36.82,53400.0,36.89,36.92,36.82,36.82,53400.0
2023-10-20 10:15:00,36.86,36.86,36.86,36.86,10000.0,36.86,36.86,36.86,36.86,10000.0
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 10:25:00,36.83,36.83,36.83,36.83,0.0,36.83,36.83,36.83,36.83,0.0
2023-10-20 10:30:00,36.83,36.83,36.83,36.83,0.0,36.83,36.83,36.83,36.83,0.0
2023-10-20 10:35:00,36.93,36.93,36.85,36.85,31000.0,36.93,36.93,36.85,36.85,31000.0
2023-10-20 10:40:00,36.82,36.82,36.76,36.76,58000.0,36.82,36.82,36.76,36.76,58000.0
2023-10-20 10:45:00,36.75,36.75,36.75,36.75,5000.0,36.75,36.75,36.75,36.75,5000.0
2023-10-20 10:50:00,36.74,36.74,36.74,36.74,15000.0,36.74,36.74,36.74,36.74,15000.0
2023-10-20 10:55:00,36.66,36.66,36.66,36.66,40000.0,36.66,36.66,36.66,36.66,40000.0
2023-10-20 11:00:00,36.66,36.66,36.66,36.66,0.0,36.66,36.66,36.66,36.66,0.0
2023-10-20 11:05:00,36.72,36.72,36.72,36.72,5000.0,36.72,36.72,36.72,36.72,5000.0
2023-10-20 11:10:00,36.77,36.77,36.77,36.77,5000.0,36.77,36.77,36.77,36.77,5000.0
2023-10-20 11:15:00,36.77,36.77,36.75,36.75,22000.0,36.77,36.77,36.75,36.75,22000.0
2023-10-20 11:20:00,36.66,36.72,36.66,36.72,16250.0,36.66,36.72,36.66,36.72,16250.0
2023-10-20 11:25:00,36.69,36.69,36.69,36.69,5000.0,36.69,36.69,36.69,36.69,5000.0
2023-10-20 11:30:00,36.66,36.66,36.62,36.65,58700.0,36.66,36.66,36.62,36.65,58700.0
2023-10-20 11:35:00,36.65,36.65,36.62,36.62,10000.0,36.65,36.65,36.62,36.62,10000.0
2023-10-20 11:40:00,36.67,36.67,36.65,36.65,18750.0,36.67,36.67,36.65,36.65,18750.0
2023-10-20 11:45:00,36.65,36.7,36.65,36.7,20000.0,36.65,36.7,36.65,36.7,20000.0
2023-10-20 11:50:00,36.7,36.7,36.7,36.7,0.0,36.7,36.7,36.7,36.7,0.0
2023-10-20 11:55:00,36.81,36.81,36.74,36.74,10000.0,36.81,36.81,36.74,36.74,10000.0
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 12:05:00,36.74,36.74,36.74,36.74,0.0,36.74,36.74,36.74,36.74,0.0
2023-10-20 12:10:00,36.69,36.69,36.69,36.69,20000.0,36.69,36.69,36.69,36.69,20000.0
2023-10-20 12:15:00,36.7,36.7,36.69,36.69,20000.0,36.7,36.7,36.69,36.69,20000.0
2023-10-20 12:20:00,36.81,36.82,36.81,36.82,26450.0,36.81,36.82,36.81,36.82,26450.0
2023-10-20 12:25:00,36.83,36.83,36.83,36.83,5000.0,36.83,36.83,36.83,36.83,5000.0
2023-10-20 12:30:00,36.86,36.86,36.83,36.83,20000.0,36.86,36.86,36.83,36.83,20000.0
2023-10-20 12:35:00,36.83,36.83,36.8,36.8,14850.0,36.83,36.83,36.8,36.8,14850.0
2023-10-20 12:40:00,36.8,36.8,36.8,36.8,0.0,36.8,36.8,36.8,36.8,0.0
2023-10-20 12:45:00,36.79,36.79,36.79,36.79,5000.0,36.79,36.79,36.79,36.79,5000.0
2023-10-20 12:50:00,36.77,36.77,36.77,36.77,10000.0,36.77,36.77,36.77,36.77,10000.0
2023-10-20 12:55:00,36.78,36.78,36.76,36.76,10000.0,36.78,36.78,36.76,36.76,10000.0
2023-10-20 13:00:00,36.76,36.76,36.76,36.76,10000.0,36.76,36.76,36.76,36.76,10000.0
2023-10-20 13:05:00,36.76,36.76,36.76,36.76,10000.0,36.76,36.76,36.76,36.76,10000.0
2023-10-20 13:10:00,36.71,36.76,36.68,36.68,64700.0,36.71,36.76,36.68,36.68,64700.0
2023-10-20 13:15:00,36.81,36.9,36.81,36.9,35200.0,36.81,36.9,36.81,36.9,35200.0
2023-10-20 13:20:00,36.87,36.87,36.87,36.87,10000.0,36.87,36.87,36.87,36.87,10000.0
2023-10-20 13:25:00,36.88,36.88,36.88,36.88,10000.0,36.88,36.88,36.88,36.88,10000.0
2023-10-20 13:30:00,36.85,36.85,36.85,36.85,7950.0,36.85,36.85,36.85,36.85,7950.0
2023-10-20 13:35:00,36.81,36.81,36.81,36.81,22600.0,36.81,36.81,36.81,36.81,22600.0
2023-10-20 13:40:00,36.84,36.84,36.84,36.84,5000.0,36.84,36.84,36.84,36.84,5000.0
2023-10-20 13:45:00,36.8,36.8,36.8,36.8,5000.0,36.8,36.8,36.8,36.8,5000.0
2023-10-20 13:50:00,36.81,36.81,36.81,36.81,5000.0,36.81,36.81,36.81,36.81,5000.0
2023-10-20 13:55:00,36.77,36.77,36.77,36.77,5000.0,36.77,36.77,36.77,36.77,5000.0
2023-10-20 14:00:00,36.81,36.81,36.79,36.79,20100.0,36.81,36.81,36.79,36.79,20100.0
2023-10-20 14:05:00,36.85,36.85,36.84,36.84,13350.0,36.85,36.85,36.84,36.84,13350.0
2023-10-20 14:10:00,36.84,36.84,36.84,36.84,0.0,36.84,36.84,36.84,36.84,0.0
2023-10-20 14:15:00,36.74,36.74,36.74,36.74,5000.0,36.74,36.74,36.74,36.74,5000.0
2023-10-20 14:20:00,36.74,36.74,36.74,36.74,0.0,36.74,36.74,36.74,36.74,0.0
2023-10-20 14:25:00,36.78,36.78,36.76,36.78,65500.0,36.78,36.78,36.76,36.78,65500.0
2023-10-20 14:30:00,36.75,36.78,36.73,36.78,42700.0,36.75,36.78,36.73,36.78,42700.0
2023-10-20 14:35:00,36.74,36.74,36.74,36.74,5000.0,36.74,36.74,36.74,36.74,5000.0
2023-10-20 14:40:00,36.68,36.69,36.65,36.69,15000.0,36.68,36.69,36.65,36.69,15000.0
2023-10-20 14:45:00,36.65,36.65,36.65,36.65,5000.0,36.65,36.65,36.65,36.65,5000.0
2023-10-20 14:50:00,36.67,36.7,36.67,36.68,25000.0,36.67,36.7,36.67,36.68,25000.0
2023-10-20 14:55:00,36.66,36.68,36.64,36.64,15000.0,36.66,36.68,36.64,36.64,15000.0
2023-10-20 15:00:00,36.64,36.64,36.64,36.64,5000.0,36.64,36.64,36.64,36.64,5000.0
2023-10-20 15:05:00,36.66,36.69,36.66,36.66,25000.0,36.66,36.69,36.66,36.66,25000.0
2023-10-20 15:10:00,36.66,36.66,36.63,36.65,25000.0,36.66,36.66,36.63,36.65,25000.0
2023-10-20 15:15:00,36.7,36.74,36.7,36.74,23000.0,36.7,36.74,36.7,36.74,23000.0
2023-10-20 15:20:00,36.74,36.74,36.74,36.74,10000.0,36.74,36.74,36.74,36.74,10000.0
2023-10-20 15:25:00,36.67,36.67,36.67,36.67,17150.0,36.67,36.67,36.67,36.67,17150.0
2023-10-20 15:30:00,36.7,36.7,36.69,36.69,30000.0,36.7,36.7,36.69,36.69,30000.0
2023-10-20 15:35:00,36.67,36.67,36.67,36.67,5000.0,36.67,36.67,36.67,36.67,5000.0
2023-10-20 15:40:00,36.65,36.65,36.57,36.61,409400.0,36.65,36.65,36.57,36.61,409400.0
2023-10-20 15:45:00,36.61,36.61,36.56,36.6,144150.0,36.61,36.61,36.56,36.6,144150.0
2023-10-20 15:50:00,36.59,36.61,36.58,36.59,41250.0,36.59,36.61,36.58,36.59,41250.0
2023-10-20 15:55:00,36.59,36.67,36.59,36.59,512550.0,36.59,36.67,36.59,36.59,512550.0
2023-10-23 09:30:00,36.41,36.58,36.31,36.33,145950.0,36.41,36.58,36.31,36.33,145950.0
2023-10-23 09:35:00,36.36,36.38,36.31,36.31,45000.0,36.36,36.38,36.31,36.31,45000.0
2023-10-23 09:40:00,36.37,36.4,36.3,36.37,79250.0,36.37,36.4,36.3,36.37,79250.0
2023-10-23 09:45:00,36.35,36.46,36.35,36.46,60050.0,36.35,36.46,36.35,36.46,60050.0
2023-10-23 09:50:00,36.5,36.57,36.35,36.35,71550.0,36.5,36.57,36.35,36.35,71550.0
2023-10-23 09:55:00,36.5,36.7,36.5,36.7,155950.0,36.5,36.7,36.5,36.7,155950.0
2023-10-23 10:00:00,36.62,36.62,36.58,36.58,43050.0,36.62,36.62,36.58,36.58,43050.0
2023-10-23 10:05:00,36.5,36.5,36.5,36.5,9100.0,36.5,36.5,36.5,36.5,9100.0
2023-10-23 10:10:00,36.46,36.47,36.43,36.47,35000.0,36.46,36.47,36.43,36.47,35000.0
2023-10-23 10:15:00,36.4,36.4,36.38,36.4,35000.0,36.4,36.4,36.38,36.4,35000.0
2023-10-23 10:20:00,36.47,36.53,36.47,36.5,25000.0,36.47,36.53,36.47,36.5,25000.0
2023-10-23 10:25:00,36.42,36.42,36.41,36.41,15000.0,36.42,36.42,36.41,36.41,15000.0
2023-10-23 10:30:00,36.41,36.41,36.41,36.41,5000.0,36.41,36.41,36.41,36.41,5000.0
2023-10-23 10:35:00,36.36,36.36,36.36,36.36,10000.0,36.36,36.36,36.36,36.36,10000.0
2023-10-23 10:40:00,36.38,36.42,36.38,36.39,22700.0,36.38,36.42,36.38,36.39,22700.0
2023-10-23 10:45:00,36.42,36.53,36.42,36.44,133100.0,36.42,36.53,36.42,36.44,133100.0
2023-10-23 10:50:00,36.47,36.54,36.45,36.52,135350.0,36.47,36.54,36.45,36.52,135350.0
2023-10-23 10:55:00,36.48,36.48,36.48,36.48,5000.0,36.48,36.48,36.48,36.48,5000.0
2023-10-23 11:00:00,36.46,36.46,36.43,36.43,10000.0,36.46,36.46,36.43,36.43,10000.0
2023-10-23 11:05:00,36.48,36.48,36.38,36.38,31800.0,36.48,36.48,36.38,36.38,31800.0
2023-10-23 11:10:00,36.38,36.43,36.38,36.43,45000.0,36.38,36.43,36.38,36.43,45000.0
2023-10-23 11:15:00,36.43,36.43,36.43,36.43,20000.0,36.43,36.43,36.43,36.43,20000.0
2023-10-23 11:20:00,36.48,36.48,36.48,36.48,15500.0,36.48,36.48,36.48,36.48,15500.0
2023-10-23 11:25:00,36.5,36.54,36.5,36.54,40400.0,36.5,36.54,36.5,36.54,40400.0
2023-10-23 11:30:00,36.54,36.56,36.54,36.56,10000.0,36.54,36.56,36.54,36.56,10000.0
2023-10-23 11:35:00,36.59,36.64,36.59,36.64,57100.0,36.59,36.64,36.59,36.64,57100.0
2023-10-23 11:40:00,36.62,36.68,36.6,36.61,129700.0,36.62,36.68,36.6,36.61,129700.0
2023-10-23 11:45:00,36.56,36.56,36.55,36.55,15100.0,36.56,36.56,36.55,36.55,15100.0
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 11:55:00,36.56,36.56,36.56,36.56,0.0,36.56,36.56,36.56,36.56,0.0
2023-10-23 12:00:00,36.57,36.57,36.57,36.57,5000.0,36.57,36.57,36.57,36.57,5000.0
2023-10-23 12:05:00,36.58,36.62,36.58,36.62,20000.0,36.58,36.62,36.58,36.62,20000.0
2023-10-23 12:10:00,36.64,36.64,36.59,36.59,25000.0,36.64,36.64,36.59,36.59,25000.0
2023-10-23 12:15:00,36.58,36.58,36.58,36.58,10000.0,36.58,36.58,36.58,36.58,10000.0
2023-10-23 12:20:00,36.63,36.63,36.63,36.63,5000.0,36.63,36.63,36.63,36.63,5000.0
2023-10-23 12:25:00,36.62,36.63,36.62,36.63,105000.0,36.62,36.63,36.62,36.63,105000.0
2023-10-23 12:30:00,36.64,36.64,36.59,36.59,30000.0,36.64,36.64,36.59,36.59,30000.0
2023-10-23 12:35:00,36.61,36.61,36.6,36.6,20350.0,36.61,36.61,36.6,36.6,20350.0
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 12:45:00,36.6,36.6,36.6,36.6,0.0,36.6,36.6,36.6,36.6,0.0
2023-10-23 12:50:00,36.59,36.61,36.59,36.61,60000.0,36.59,36.61,36.59,36.61,60000.0
2023-10-23 12:55:00,36.64,36.65,36.61,36.64,162650.0,36.64,36.65,36.61,36.64,162650.0
2023-10-23 13:00:00,36.67,36.76,36.67,36.76,116900.0,36.67,36.76,36.67,36.76,116900.0
2023-10-23 13:05:00,36.76,36.77,36.76,36.77,63200.0,36.76,36.77,36.76,36.77,63200.0
2023-10-23 13:10:00,36.77,36.79,36.68,36.68,57900.0,36.77,36.79,36.68,36.68,57900.0
2023-10-23 13:15:00,36.7,36.73,36.66,36.67,55950.0,36.7,36.73,36.66,36.67,55950.0
2023-10-23 13:20:00,36.68,36.71,36.68,36.71,22000.0,36.68,36.71,36.68,36.71,22000.0
2023-10-23 13:25:00,36.66,36.66,36.64,36.64,10000.0,36.66,36.66,36.64,36.64,10000.0
2023-10-23 13:30:00,36.61,36.61,36.61,36.61,15000.0,36.61,36.61,36.61,36.61,15000.0
2023-10-23 13:35:00,36.64,36.66,36.64,36.66,25000.0,36.64,36.66,36.64,36.66,25000.0
2023-10-23 13:40:00,36.67,36.67,36.64,36.64,15000.0,36.67,36.67,36.64,36.64,15000.0
2023-10-23 13:45:00,36.63,36.65,36.63,36.65,10000.0,36.63,36.65,36.63,36.65,10000.0
2023-10-23 13:50:00,36.64,36.64,36.64,36.64,10000.0,36.64,36.64,36.64,36.64,10000.0
2023-10-23 13:55:00,36.65,36.65,36.61,36.61,40800.0,36.65,36.65,36.61,36.61,40800.0
2023-10-23 14:00:00,36.58,36.58,36.57,36.57,23400.0,36.58,36.58,36.57,36.57,23400.0
2023-10-23 14:05:00,36.61,36.62,36.6,36.6,40000.0,36.61,36.62,36.6,36.6,40000.0
2023-10-23 14:10:00,36.6,36.6,36.6,36.6,0.0,36.6,36.6,36.6,36.6,0.0
2023-10-23 14:15:00,36.58,36.58,36.54,36.55,65000.0,36.58,36.58,36.54,36.55,65000.0
2023-10-23 14:20:00,36.51,36.51,36.51,36.51,5000.0,36.51,36.51,36.51,36.51,5000.0
2023-10-23 14:25:00,36.54,36.54,36.54,36.54,15000.0,36.54,36.54,36.54,36.54,15000.0
2023-10-23 14:30:00,36.52,36.55,36.52,36.54,46750.0,36.52,36.55,36.52,36.54,46750.0
2023-10-23 14:35:00,36.52,36.52,36.52,36.52,5000.0,36.52,36.52,36.52,36.52,5000.0
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 14:45:00,36.46,36.46,36.46,36.46,0.0,36.46,36.46,36.46,36.46,0.0
2023-10-23 14:50:00,36.46,36.46,36.44,36.44,12050.0,36.46,36.46,36.44,36.44,12050.0
2023-10-23 14:55:00,36.46,36.48,36.46,36.46,20000.0,36.46,36.48,36.46,36.46,20000.0
2023-10-23 15:00:00,36.47,36.53,36.47,36.53,33800.0,36.47,36.53,36.47,36.53,33800.0
2023-10-23 15:05:00,36.53,36.53,36.5,36.5,20000.0,36.53,36.53,36.5,36.5,20000.0
2023-10-23 15:10:00,36.51,36.51,36.45,36.45,17000.0,36.51,36.51,36.45,36.45,17000.0
2023-10-23 15:15:00,36.43,36.47,36.43,36.43,48650.0,36.43,36.47,36.43,36.43,48650.0
2023-10-23 15:20:00,36.42,36.42,36.37,36.37,32950.0,36.42,36.42,36.37,36.37,32950.0
2023-10-23 15:25:00,36.37,36.42,36.37,36.4,23950.0,36.37,36.42,36.37,36.4,23950.0
2023-10-23 15:30:00,36.43,36.43,36.37,36.38,20000.0,36.43,36.43,36.37,36.38,20000.0
2023-10-23 15:35:00,36.36,36.36,36.34,36.34,25000.0,36.36,36.36,36.34,36.34,25000.0
2023-10-23 15:40:00,36.36,36.44,36.36,36.41,60000.0,36.36,36.44,36.36,36.41,60000.0
2023-10-23 15:45:00,36.42,36.43,36.4,36.42,35500.0,36.42,36.43,36.4,36.42,35500.0
2023-10-23 15:50:00,36.43,36.43,36.4,36.4,89700.0,36.43,36.43,36.4,36.4,89700.0
2023-10-23 15:55:00,36.4,36.4,36.33,36.4,248950.0,36.4,36.4,36.33,36.4,248950.0
2023-10-24 09:30:00,36.72,36.73,36.72,36.73,74350.0,36.72,36.73,36.72,36.73,74350.0
2023-10-24 09:35:00,36.8,36.8,36.66,36.68,34500.0,36.8,36.8,36.66,36.68,34500.0
2023-10-24 09:40:00,36.65,36.65,36.65,36.65,6250.0,36.65,36.65,36.65,36.65,6250.0
2023-10-24 09:45:00,36.66,36.66,36.66,36.66,17450.0,36.66,36.66,36.66,36.66,17450.0
2023-10-24 09:50:00,36.67,36.78,36.67,36.78,15000.0,36.67,36.78,36.67,36.78,15000.0
2023-10-24 09:55:00,36.8,36.9,36.8,36.83,209800.0,36.8,36.9,36.8,36.83,209800.0
2023-10-24 10:00:00,36.9,36.9,36.79,36.85,65000.0,36.9,36.9,36.79,36.85,65000.0
2023-10-24 10:05:00,36.84,36.86,36.84,36.85,18550.0,36.84,36.86,36.84,36.85,18550.0
2023-10-24 10:10:00,36.8,36.8,36.8,36.8,5000.0,36.8,36.8,36.8,36.8,5000.0
2023-10-24 10:15:00,36.82,36.82,36.82,36.82,55000.0,36.82,36.82,36.82,36.82,55000.0
2023-10-24 10:20:00,36.77,36.88,36.77,36.87,45900.0,36.77,36.88,36.77,36.87,45900.0
2023-10-24 10:25:00,36.83,36.83,36.83,36.83,5000.0,36.83,36.83,36.83,36.83,5000.0
2023-10-24 10:30:00,36.96,36.97,36.94,36.94,30000.0,36.96,36.97,36.94,36.94,30000.0
2023-10-24 10:35:00,36.92,36.98,36.92,36.98,40600.0,36.92,36.98,36.92,36.98,40600.0
2023-10-24 10:40:00,37.01,37.01,36.97,37.01,35000.0,37.01,37.01,36.97,37.01,35000.0
2023-10-24 10:45:00,37.0,37.04,37.0,37.04,25000.0,37.0,37.04,37.0,37.04,25000.0
2023-10-24 10:50:00,37.06,37.06,37.04,37.04,88550.0,37.06,37.06,37.04,37.04,88550.0
2023-10-24 10:55:00,37.03,37.17,37.03,37.09,87000.0,37.03,37.17,37.03,37.09,87000.0
2023-10-24 11:00:00,37.05,37.08,37.02,37.04,70600.0,37.05,37.08,37.02,37.04,70600.0
2023-10-24 11:05:00,37.08,37.08,37.05,37.08,38900.0,37.08,37.08,37.05,37.08,38900.0
2023-10-24 11:10:00,37.07,37.1,37.02,37.1,57850.0,37.07,37.1,37.02,37.1,57850.0
2023-10-24 11:15:00,37.05,37.05,37.01,37.03,15000.0,37.05,37.05,37.01,37.03,15000.0
2023-10-24 11:20:00,37.03,37.03,36.95,37.0,49350.0,37.03,37.03,36.95,37.0,49350.0
2023-10-24 11:25:00,36.97,37.03,36.97,37.0,37100.0,36.97,37.03,36.97,37.0,37100.0
2023-10-24 11:30:00,36.97,36.97,36.96,36.96,10650.0,36.97,36.97,36.96,36.96,10650.0
2023-10-24 11:35:00,36.9,36.91,36.9,36.91,10000.0,36.9,36.91,36.9,36.91,10000.0
2023-10-24 11:40:00,36.88,36.89,36.82,36.86,159000.0,36.88,36.89,36.82,36.86,159000.0
2023-10-24 11:45:00,36.84,36.85,36.82,36.82,25000.0,36.84,36.85,36.82,36.82,25000.0
2023-10-24 11:50:00,36.83,36.88,36.82,36.88,45100.0,36.83,36.88,36.82,36.88,45100.0
2023-10-24 11:55:00,36.84,36.84,36.84,36.84,5000.0,36.84,36.84,36.84,36.84,5000.0
2023-10-24 12:00:00,36.92,36.93,36.88,36.88,35000.0,36.92,36.93,36.88,36.88,35000.0
2023-10-24 12:05:00,36.88,36.9,36.85,36.9,61850.0,36.88,36.9,36.85,36.9,61850.0
2023-10-24 12:10:00,36.89,36.89,36.89,36.89,5000.0,36.89,36.89,36.89,36.89,5000.0
2023-10-24 12:15:00,36.86,36.86,36.8,36.85,40000.0,36.86,36.86,36.8,36.85,40000.0
2023-10-24 12:20:00,36.83,36.83,36.81,36.81,22400.0,36.83,36.83,36.81,36.81,22400.0
2023-10-24 12:25:00,36.78,36.81,36.78,36.78,45000.0,36.78,36.81,36.78,36.78,45000.0
2023-10-24 12:30:00,36.78,36.78,36.78,36.78,0.0,36.78,36.78,36.78,36.78,0.0
2023-10-24 12:35:00,36.78,36.79,36.77,36.77,61750.0,36.78,36.79,36.77,36.77,61750.0
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 12:45:00,36.77,36.77,36.77,36.77,0.0,36.77,36.77,36.77,36.77,0.0
2023-10-24 12:50:00,36.71,36.72,36.63,36.72,128300.0,36.71,36.72,36.63,36.72,128300.0
2023-10-24 12:55:00,36.68,36.71,36.65,36.71,80000.0,36.68,36.71,36.65,36.71,80000.0
2023-10-24 13:00:00,36.74,36.79,36.74,36.79,55000.0,36.74,36.79,36.74,36.79,55000.0
2023-10-24 13:05:00,36.84,36.84,36.84,36.84,16450.0,36.84,36.84,36.84,36.84,16450.0
2023-10-24 13:10:00,36.77,36.77,36.77,36.77,15000.0,36.77,36.77,36.77,36.77,15000.0
2023-10-24 13:15:00,36.77,36.77,36.77,36.77,15000.0,36.77,36.77,36.77,36.77,15000.0
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 13:25:00,36.77,36.77,36.77,36.77,0.0,36.77,36.77,36.77,36.77,0.0
2023-10-24 13:30:00,36.82,36.82,36.82,36.82,5000.0,36.82,36.82,36.82,36.82,5000.0
2023-10-24 13:35:00,36.81,36.81,36.81,36.81,15000.0,36.81,36.81,36.81,36.81,15000.0
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 13:45:00,36.79,36.79,36.79,36.79,0.0,36.79,36.79,36.79,36.79,0.0
2023-10-24 13:50:00,36.84,36.84,36.84,36.84,15000.0,36.84,36.84,36.84,36.84,15000.0
2023-10-24 13:55:00,36.85,36.85,36.82,36.82,26000.0,36.85,36.85,36.82,36.82,26000.0
2023-10-24 14:00:00,36.86,36.89,36.83,36.89,69000.0,36.86,36.89,36.83,36.89,69000.0
2023-10-24 14:05:00,36.87,36.88,36.87,36.88,45250.0,36.87,36.88,36.87,36.88,45250.0
2023-10-24 14:10:00,36.89,36.9,36.87,36.87,35900.0,36.89,36.9,36.87,36.87,35900.0
2023-10-24 14:15:00,36.9,36.91,36.88,36.91,20000.0,36.9,36.91,36.88,36.91,20000.0
2023-10-24 14:20:00,36.91,36.94,36.9,36.94,41200.0,36.91,36.94,36.9,36.94,41200.0
2023-10-24 14:25:00,36.95,36.95,36.94,36.95,25000.0,36.95,36.95,36.94,36.95,25000.0
2023-10-24 14:30:00,36.97,36.97,36.92,36.96,35000.0,36.97,36.97,36.92,36.96,35000.0
2023-10-24 14:35:00,36.99,37.0,36.99,37.0,46100.0,36.99,37.0,36.99,37.0,46100.0
2023-10-24 14:40:00,36.99,37.02,36.99,37.02,73300.0,36.99,37.02,36.99,37.02,73300.0
2023-10-24 14:45:00,37.05,37.06,37.05,37.06,10000.0,37.05,37.06,37.05,37.06,10000.0
2023-10-24 14:50:00,37.06,37.06,37.02,37.05,35500.0,37.06,37.06,37.02,37.05,35500.0
2023-10-24 14:55:00,37.06,37.06,37.04,37.05,15000.0,37.06,37.06,37.04,37.05,15000.0
2023-10-24 15:00:00,37.05,37.09,37.05,37.09,80800.0,37.05,37.09,37.05,37.09,80800.0
2023-10-24 15:05:00,37.08,37.13,37.06,37.13,75000.0,37.08,37.13,37.06,37.13,75000.0
2023-10-24 15:10:00,37.14,37.15,37.14,37.14,15000.0,37.14,37.15,37.14,37.14,15000.0
2023-10-24 15:15:00,37.12,37.2,37.12,37.2,20100.0,37.12,37.2,37.12,37.2,20100.0
2023-10-24 15:20:00,37.2,37.24,37.19,37.21,132300.0,37.2,37.24,37.19,37.21,132300.0
2023-10-24 15:25:00,37.2,37.21,37.18,37.18,52950.0,37.2,37.21,37.18,37.18,52950.0
2023-10-24 15:30:00,37.2,37.2,37.15,37.19,95750.0,37.2,37.2,37.15,37.19,95750.0
2023-10-24 15:35:00,37.18,37.18,37.16,37.18,29800.0,37.18,37.18,37.16,37.18,29800.0
2023-10-24 15:40:00,37.15,37.17,37.12,37.15,108450.0,37.15,37.17,37.12,37.15,108450.0
2023-10-24 15:45:00,37.15,37.16,37.12,37.12,86150.0,37.15,37.16,37.12,37.12,86150.0
2023-10-24 15:50:00,37.14,37.14,37.1,37.11,132250.0,37.14,37.14,37.1,37.11,132250.0
2023-10-24 15:55:00,37.09,37.13,37.07,37.1,175300.0,37.09,37.13,37.07,37.1,175300.0
2023-10-25 09:30:00,37.04,37.04,37.04,37.04,0.0,37.04,37.04,37.04,37.04,0.0
2023-10-25 09:35:00,37.0,37.0,37.0,37.0,85050.0,37.0,37.0,37.0,37.0,85050.0
2023-10-25 09:40:00,37.0,37.0,37.0,37.0,0.0,37.0,37.0,37.0,37.0,0.0
2023-10-25 09:45:00,36.8,36.8,36.76,36.76,33700.0,36.8,36.8,36.76,36.76,33700.0
2023-10-25 09:50:00,36.81,36.91,36.81,36.91,35000.0,36.81,36.91,36.81,36.91,35000.0
2023-10-25 09:55:00,36.91,37.0,36.91,36.96,40000.0,36.91,37.0,36.91,36.96,40000.0
2023-10-25 10:00:00,37.04,37.04,36.98,37.0,40000.0,37.04,37.04,36.98,37.0,40000.0
2023-10-25 10:05:00,37.04,37.04,37.04,37.04,10000.0,37.04,37.04,37.04,37.04,10000.0
2023-10-25 10:10:00,37.08,37.15,37.07,37.15,91550.0,37.08,37.15,37.07,37.15,91550.0
2023-10-25 10:15:00,37.08,37.08,36.98,37.04,55500.0,37.08,37.08,36.98,37.04,55500.0
2023-10-25 10:20:00,37.19,37.19,37.19,37.19,5000.0,37.19,37.19,37.19,37.19,5000.0
2023-10-25 10:25:00,37.24,37.24,37.2,37.2,18000.0,37.24,37.24,37.2,37.2,18000.0
2023-10-25 10:30:00,37.22,37.22,37.17,37.17,26800.0,37.22,37.22,37.17,37.17,26800.0
2023-10-25 10:35:00,37.15,37.18,37.13,37.18,40000.0,37.15,37.18,37.13,37.18,40000.0
2023-10-25 10:40:00,37.18,37.18,37.18,37.18,0.0,37.18,37.18,37.18,37.18,0.0
2023-10-25 10:45:00,37.18,37.18,37.1,37.1,25000.0,37.18,37.18,37.1,37.1,25000.0
2023-10-25 10:50:00,37.12,37.13,37.12,37.13,135200.0,37.12,37.13,37.12,37.13,135200.0
2023-10-25 10:55:00,37.13,37.16,37.13,37.16,12200.0,37.13,37.16,37.13,37.16,12200.0
2023-10-25 11:00:00,37.13,37.17,37.13,37.16,57750.0,37.13,37.17,37.13,37.16,57750.0
2023-10-25 11:05:00,37.12,37.14,37.1,37.1,42200.0,37.12,37.14,37.1,37.1,42200.0
2023-10-25 11:10:00,37.1,37.1,37.1,37.1,0.0,37.1,37.1,37.1,37.1,0.0
2023-10-25 11:15:00,37.03,37.03,37.03,37.03,5000.0,37.03,37.03,37.03,37.03,5000.0
2023-10-25 11:20:00,36.95,37.0,36.91,36.95,83750.0,36.95,37.0,36.91,36.95,83750.0
2023-10-25 11:25:00,36.85,36.9,36.85,36.9,65400.0,36.85,36.9,36.85,36.9,65400.0
2023-10-25 11:30:00,36.93,36.95,36.87,36.95,57050.0,36.93,36.95,36.87,36.95,57050.0
2023-10-25 11:35:00,36.85,36.85,36.85,36.85,10000.0,36.85,36.85,36.85,36.85,10000.0
2023-10-25 11:40:00,36.83,36.85,36.83,36.85,18750.0,36.83,36.85,36.83,36.85,18750.0
2023-10-25 11:45:00,36.86,36.88,36.85,36.85,32500.0,36.86,36.88,36.85,36.85,32500.0
2023-10-25 11:50:00,36.85,36.85,36.85,36.85,0.0,36.85,36.85,36.85,36.85,0.0
2023-10-25 11:55:00,36.88,36.88,36.88,36.88,7500.0,36.88,36.88,36.88,36.88,7500.0
2023-10-25 12:00:00,36.88,36.88,36.88,36.88,0.0,36.88,36.88,36.88,36.88,0.0
2023-10-25 12:05:00,36.84,36.84,36.84,36.84,17350.0,36.84,36.84,36.84,36.84,17350.0
2023-10-25 12:10:00,36.79,36.79,36.79,36.79,11250.0,36.79,36.79,36.79,36.79,11250.0
2023-10-25 12:15:00,36.8,36.8,36.77,36.78,10000.0,36.8,36.8,36.77,36.78,10000.0
2023-10-25 12:20:00,36.79,36.79,36.78,36.78,33450.0,36.79,36.79,36.78,36.78,33450.0
2023-10-25 12:25:00,36.78,36.8,36.76,36.8,21250.0,36.78,36.8,36.76,36.8,21250.0
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 12:35:00,36.8,36.8,36.8,36.8,0.0,36.8,36.8,36.8,36.8,0.0
2023-10-25 12:40:00,36.7,36.7,36.7,36.7,7500.0,36.7,36.7,36.7,36.7,7500.0
2023-10-25 12:45:00,36.76,36.76,36.76,36.76,20000.0,36.76,36.76,36.76,36.76,20000.0
2023-10-25 12:50:00,36.7,36.7,36.7,36.7,5000.0,36.7,36.7,36.7,36.7,5000.0
2023-10-25 12:55:00,36.71,36.71,36.71,36.71,13300.0,36.71,36.71,36.71,36.71,13300.0
2023-10-25 13:00:00,36.71,36.75,36.67,36.75,45550.0,36.71,36.75,36.67,36.75,45550.0
2023-10-25 13:05:00,36.7,36.75,36.7,36.72,125000.0,36.7,36.75,36.7,36.72,125000.0
2023-10-25 13:10:00,36.71,36.71,36.71,36.71,5000.0,36.71,36.71,36.71,36.71,5000.0
2023-10-25 13:15:00,36.7,36.79,36.7,36.79,25000.0,36.7,36.79,36.7,36.79,25000.0
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 13:25:00,36.79,36.79,36.79,36.79,0.0,36.79,36.79,36.79,36.79,0.0
2023-10-25 13:30:00,36.7,36.72,36.7,36.72,20000.0,36.7,36.72,36.7,36.72,20000.0
2023-10-25 13:35:00,36.71,36.71,36.71,36.71,18650.0,36.71,36.71,36.71,36.71,18650.0
2023-10-25 13:40:00,36.71,36.71,36.69,36.69,52350.0,36.71,36.71,36.69,36.69,52350.0
2023-10-25 13:45:00,36.65,36.68,36.64,36.64,20000.0,36.65,36.68,36.64,36.64,20000.0
2023-10-25 13:50:00,36.68,36.68,36.68,36.68,5000.0,36.68,36.68,36.68,36.68,5000.0
2023-10-25 13:55:00,36.68,36.68,36.68,36.68,5000.0,36.68,36.68,36.68,36.68,5000.0
2023-10-25 14:00:00,36.82,36.82,36.8,36.8,10000.0,36.82,36.82,36.8,36.8,10000.0
2023-10-25 14:05:00,36.77,36.77,36.77,36.77,5000.0,36.77,36.77,36.77,36.77,5000.0
2023-10-25 14:10:00,36.72,36.76,36.71,36.76,35000.0,36.72,36.76,36.71,36.76,35000.0
2023-10-25 14:15:00,36.75,36.75,36.75,36.75,5000.0,36.75,36.75,36.75,36.75,5000.0
2023-10-25 14:20:00,36.74,36.74,36.74,36.74,10000.0,36.74,36.74,36.74,36.74,10000.0
2023-10-25 14:25:00,36.75,36.75,36.73,36.74,25000.0,36.75,36.75,36.73,36.74,25000.0
2023-10-25 14:30:00,36.74,36.8,36.74,36.78,41050.0,36.74,36.8,36.74,36.78,41050.0
2023-10-25 14:35:00,36.77,36.8,36.77,36.79,20050.0,36.77,36.8,36.77,36.79,20050.0
2023-10-25 14:40:00,36.8,36.83,36.8,36.8,30000.0,36.8,36.83,36.8,36.8,30000.0
2023-10-25 14:45:00,36.82,36.82,36.8,36.81,40000.0,36.82,36.82,36.8,36.81,40000.0
2023-10-25 14:50:00,36.84,36.91,36.81,36.87,76500.0,36.84,36.91,36.81,36.87,76500.0
2023-10-25 14:55:00,36.85,36.87,36.76,36.76,101850.0,36.85,36.87,36.76,36.76,101850.0
2023-10-25 15:00:00,36.76,36.76,36.76,36.76,0.0,36.76,36.76,36.76,36.76,0.0
2023-10-25 15:05:00,36.79,36.83,36.79,36.8,60000.0,36.79,36.83,36.79,36.8,60000.0
2023-10-25 15:10:00,36.79,36.79,36.79,36.79,5000.0,36.79,36.79,36.79,36.79,5000.0
2023-10-25 15:15:00,36.78,36.79,36.74,36.74,64600.0,36.78,36.79,36.74,36.74,64600.0
2023-10-25 15:20:00,36.78,36.79,36.77,36.78,20000.0,36.78,36.79,36.77,36.78,20000.0
2023-10-25 15:25:00,36.76,36.77,36.74,36.77,30850.0,36.76,36.77,36.74,36.77,30850.0
2023-10-25 15:30:00,36.77,36.82,36.77,36.8,20000.0,36.77,36.82,36.77,36.8,20000.0
2023-10-25 15:35:00,36.81,36.85,36.81,36.85,60000.0,36.81,36.85,36.81,36.85,60000.0
2023-10-25 15:40:00,36.82,36.83,36.81,36.82,38400.0,36.82,36.83,36.81,36.82,38400.0
2023-10-25 15:45:00,36.84,36.86,36.84,36.86,15000.0,36.84,36.86,36.84,36.86,15000.0
2023-10-25 15:50:00,36.86,36.94,36.83,36.83,214100.0,36.86,36.94,36.83,36.83,214100.0
2023-10-25 15:55:00,36.83,36.87,36.82,36.86,229000.0,36.83,36.87,36.82,36.86,229000.0
2023-10-26 09:30:00,36.9,37.04,36.9,37.04,65400.0,36.9,37.04,36.9,37.04,65400.0
2023-10-26 09:35:00,36.91,36.94,36.9,36.9,195150.0,36.91,36.94,36.9,36.9,195150.0
2023-10-26 09:40:00,36.9,36.94,36.89,36.91,40750.0,36.9,36.94,36.89,36.91,40750.0
2023-10-26 09:45:00,36.91,36.92,36.63,36.63,65000.0,36.91,36.92,36.63,36.63,65000.0
2023-10-26 09:50:00,36.64,36.67,36.64,36.67,16000.0,36.64,36.67,36.64,36.67,16000.0
2023-10-26 09:55:00,36.59,36.59,36.38,36.43,50000.0,36.59,36.59,36.38,36.43,50000.0
2023-10-26 10:00:00,36.41,36.51,36.23,36.23,129150.0,36.41,36.51,36.23,36.23,129150.0
2023-10-26 10:05:00,36.23,36.23,36.08,36.08,82650.0,36.23,36.23,36.08,36.08,82650.0
2023-10-26 10:10:00,36.2,36.2,36.09,36.11,76350.0,36.2,36.2,36.09,36.11,76350.0
2023-10-26 10:15:00,36.12,36.12,36.07,36.07,25200.0,36.12,36.12,36.07,36.07,25200.0
2023-10-26 10:20:00,36.21,36.26,36.08,36.13,257450.0,36.21,36.26,36.08,36.13,257450.0
2023-10-26 10:25:00,36.2,36.34,36.19,36.34,142500.0,36.2,36.34,36.19,36.34,142500.0
2023-10-26 10:30:00,36.38,36.38,36.29,36.3,32500.0,36.38,36.38,36.29,36.3,32500.0
2023-10-26 10:35:00,36.25,36.27,36.24,36.27,15350.0,36.25,36.27,36.24,36.27,15350.0
2023-10-26 10:40:00,36.23,36.23,36.18,36.2,26400.0,36.23,36.23,36.18,36.2,26400.0
2023-10-26 10:45:00,36.26,36.4,36.26,36.4,115850.0,36.26,36.4,36.26,36.4,115850.0
2023-10-26 10:50:00,36.4,36.57,36.4,36.54,35000.0,36.4,36.57,36.4,36.54,35000.0
2023-10-26 10:55:00,36.46,36.5,36.42,36.45,47850.0,36.46,36.5,36.42,36.45,47850.0
2023-10-26 11:00:00,36.46,36.46,36.46,36.46,6500.0,36.46,36.46,36.46,36.46,6500.0
2023-10-26 11:05:00,36.44,36.44,36.4,36.4,14450.0,36.44,36.44,36.4,36.4,14450.0
2023-10-26 11:10:00,36.36,36.37,36.28,36.28,56400.0,36.36,36.37,36.28,36.28,56400.0
2023-10-26 11:15:00,36.3,36.33,36.26,36.26,15000.0,36.3,36.33,36.26,36.26,15000.0
2023-10-26 11:20:00,36.33,36.39,36.33,36.39,30000.0,36.33,36.39,36.33,36.39,30000.0
2023-10-26 11:25:00,36.36,36.36,36.36,36.36,10000.0,36.36,36.36,36.36,36.36,10000.0
2023-10-26 11:30:00,36.45,36.5,36.41,36.41,67600.0,36.45,36.5,36.41,36.41,67600.0
2023-10-26 11:35:00,36.39,36.39,36.39,36.39,5000.0,36.39,36.39,36.39,36.39,5000.0
2023-10-26 11:40:00,36.4,36.4,36.38,36.38,10000.0,36.4,36.4,36.38,36.38,10000.0
2023-10-26 11:45:00,36.28,36.38,36.23,36.38,120000.0,36.28,36.38,36.23,36.38,120000.0
2023-10-26 11:50:00,36.35,36.4,36.35,36.39,35000.0,36.35,36.4,36.35,36.39,35000.0
2023-10-26 11:55:00,36.44,36.44,36.41,36.41,21700.0,36.44,36.44,36.41,36.41,21700.0
2023-10-26 12:00:00,36.41,36.41,36.39,36.4,45000.0,36.41,36.41,36.39,36.4,45000.0
2023-10-26 12:05:00,36.42,36.42,36.3,36.3,160300.0,36.42,36.42,36.3,36.3,160300.0
2023-10-26 12:10:00,36.27,36.31,36.27,36.31,39750.0,36.27,36.31,36.27,36.31,39750.0
2023-10-26 12:15:00,36.27,36.27,36.23,36.24,30000.0,36.27,36.27,36.23,36.24,30000.0
2023-10-26 12:20:00,36.17,36.26,36.16,36.26,20000.0,36.17,36.26,36.16,36.26,20000.0
2023-10-26 12:25:00,36.22,36.24,36.21,36.24,25000.0,36.22,36.24,36.21,36.24,25000.0
2023-10-26 12:30:00,36.25,36.28,36.23,36.23,30000.0,36.25,36.28,36.23,36.23,30000.0
2023-10-26 12:35:00,36.22,36.22,36.13,36.21,35000.0,36.22,36.22,36.13,36.21,35000.0
2023-10-26 12:40:00,36.17,36.17,36.08,36.11,278500.0,36.17,36.17,36.08,36.11,278500.0
2023-10-26 12:45:00,36.14,36.15,36.08,36.14,87100.0,36.14,36.15,36.08,36.14,87100.0
2023-10-26 12:50:00,36.13,36.13,36.06,36.07,55150.0,36.13,36.13,36.06,36.07,55150.0
2023-10-26 12:55:00,36.07,36.12,36.07,36.1,50000.0,36.07,36.12,36.07,36.1,50000.0
2023-10-26 13:00:00,36.16,36.21,36.14,36.19,60000.0,36.16,36.21,36.14,36.19,60000.0
2023-10-26 13:05:00,36.24,36.24,36.18,36.18,15000.0,36.24,36.24,36.18,36.18,15000.0
2023-10-26 13:10:00,36.2,36.21,36.2,36.21,12550.0,36.2,36.21,36.2,36.21,12550.0
2023-10-26 13:15:00,36.16,36.2,36.16,36.2,10000.0,36.16,36.2,36.16,36.2,10000.0
2023-10-26 13:20:00,36.2,36.2,36.2,36.2,0.0,36.2,36.2,36.2,36.2,0.0
2023-10-26 13:25:00,36.18,36.2,36.18,36.2,20000.0,36.18,36.2,36.18,36.2,20000.0
2023-10-26 13:30:00,36.16,36.16,36.15,36.16,35100.0,36.16,36.16,36.15,36.16,35100.0
2023-10-26 13:35:00,36.22,36.26,36.22,36.26,20000.0,36.22,36.26,36.22,36.26,20000.0
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 13:45:00,36.22,36.22,36.22,36.22,0.0,36.22,36.22,36.22,36.22,0.0
2023-10-26 13:50:00,36.26,36.26,36.23,36.23,10000.0,36.26,36.26,36.23,36.23,10000.0
2023-10-26 13:55:00,36.22,36.25,36.21,36.25,25300.0,36.22,36.25,36.21,36.25,25300.0
2023-10-26 14:00:00,36.22,36.25,36.21,36.21,40000.0,36.22,36.25,36.21,36.21,40000.0
2023-10-26 14:05:00,36.18,36.19,36.13,36.13,20000.0,36.18,36.19,36.13,36.13,20000.0
2023-10-26 14:10:00,36.15,36.2,36.15,36.18,39850.0,36.15,36.2,36.15,36.18,39850.0
2023-10-26 14:15:00,36.22,36.22,36.22,36.22,5000.0,36.22,36.22,36.22,36.22,5000.0
2023-10-26 14:20:00,36.24,36.26,36.21,36.21,35000.0,36.24,36.26,36.21,36.21,35000.0
2023-10-26 14:25:00,36.13,36.2,36.13,36.2,35000.0,36.13,36.2,36.13,36.2,35000.0
2023-10-26 14:30:00,36.23,36.27,36.22,36.26,62800.0,36.23,36.27,36.22,36.26,62800.0
2023-10-26 14:35:00,36.29,36.29,36.25,36.25,50000.0,36.29,36.29,36.25,36.25,50000.0
2023-10-26 14:40:00,36.22,36.3,36.22,36.3,94750.0,36.22,36.3,36.22,36.3,94750.0
2023-10-26 14:45:00,36.31,36.32,36.3,36.31,59450.0,36.31,36.32,36.3,36.31,59450.0
2023-10-26 14:50:00,36.3,36.31,36.27,36.28,113700.0,36.3,36.31,36.27,36.28,113700.0
2023-10-26 14:55:00,36.31,36.31,36.27,36.27,107200.0,36.31,36.31,36.27,36.27,107200.0
2023-10-26 15:00:00,36.29,36.31,36.28,36.29,119100.0,36.29,36.31,36.28,36.29,119100.0
2023-10-26 15:05:00,36.27,36.28,36.23,36.25,82500.0,36.27,36.28,36.23,36.25,82500.0
2023-10-26 15:10:00,36.24,36.25,36.23,36.23,98950.0,36.24,36.25,36.23,36.23,98950.0
2023-10-26 15:15:00,36.24,36.24,36.15,36.15,92800.0,36.24,36.24,36.15,36.15,92800.0
2023-10-26 15:20:00,36.16,36.18,36.14,36.14,125150.0,36.16,36.18,36.14,36.14,125150.0
2023-10-26 15:25:00,36.16,36.16,36.14,36.16,70150.0,36.16,36.16,36.14,36.16,70150.0
2023-10-26 15:30:00,36.13,36.17,36.13,36.13,63000.0,36.13,36.17,36.13,36.13,63000.0
2023-10-26 15:35:00,36.12,36.12,36.05,36.06,135050.0,36.12,36.12,36.05,36.06,135050.0
2023-10-26 15:40:00,36.09,36.09,36.03,36.03,119550.0,36.09,36.09,36.03,36.03,119550.0
2023-10-26 15:45:00,36.05,36.05,35.97,36.01,293300.0,36.05,36.05,35.97,36.01,293300.0
2023-10-26 15:50:00,36.02,36.17,36.02,36.11,189500.0,36.02,36.17,36.02,36.11,189500.0
2023-10-26 15:55:00,36.1,36.14,36.05,36.13,752050.0,36.1,36.14,36.05,36.13,752050.0
2023-10-27 09:30:00,37.69,37.9,37.13,37.8,776800.0,37.69,37.9,37.13,37.8,776800.0
2023-10-27 09:35:00,37.78,38.31,37.46,37.89,1113700.0,37.78,38.31,37.46,37.89,1113700.0
2023-10-27 09:40:00,37.84,38.17,37.6,38.04,508500.0,37.84,38.17,37.6,38.04,508500.0
2023-10-27 09:45:00,38.09,38.3,38.02,38.05,395950.0,38.09,38.3,38.02,38.05,395950.0
2023-10-27 09:50:00,38.08,38.16,38.02,38.1,110800.0,38.08,38.16,38.02,38.1,110800.0
2023-10-27 09:55:00,38.18,38.47,38.16,38.44,422850.0,38.18,38.47,38.16,38.44,422850.0
2023-10-27 10:00:00,38.31,38.31,38.11,38.28,157500.0,38.31,38.31,38.11,38.28,157500.0
2023-10-27 10:05:00,38.3,38.36,38.14,38.23,155000.0,38.3,38.36,38.14,38.23,155000.0
2023-10-27 10:10:00,38.28,38.51,38.24,38.44,467550.0,38.28,38.51,38.24,38.44,467550.0
2023-10-27 10:15:00,38.44,38.44,38.33,38.34,131500.0,38.44,38.44,38.33,38.34,131500.0
2023-10-27 10:20:00,38.32,38.36,38.19,38.3,138750.0,38.32,38.36,38.19,38.3,138750.0
2023-10-27 10:25:00,38.4,38.4,38.33,38.36,45550.0,38.4,38.4,38.33,38.36,45550.0
2023-10-27 10:30:00,38.32,38.45,38.25,38.25,187550.0,38.32,38.45,38.25,38.25,187550.0
2023-10-27 10:35:00,38.27,38.61,38.27,38.56,357000.0,38.27,38.61,38.27,38.56,357000.0
2023-10-27 10:40:00,38.51,38.55,38.46,38.55,86150.0,38.51,38.55,38.46,38.55,86150.0
2023-10-27 10:45:00,38.56,38.62,38.52,38.55,233750.0,38.56,38.62,38.52,38.55,233750.0
2023-10-27 10:50:00,38.56,38.82,38.55,38.79,233400.0,38.56,38.82,38.55,38.79,233400.0
2023-10-27 10:55:00,38.76,38.89,38.73,38.88,248400.0,38.76,38.89,38.73,38.88,248400.0
2023-10-27 11:00:00,38.92,38.94,38.74,38.74,100500.0,38.92,38.94,38.74,38.74,100500.0
2023-10-27 11:05:00,38.77,38.86,38.77,38.84,82800.0,38.77,38.86,38.77,38.84,82800.0
2023-10-27 11:10:00,38.88,38.88,38.79,38.84,81450.0,38.88,38.88,38.79,38.84,81450.0
2023-10-27 11:15:00,38.86,38.93,38.83,38.87,301700.0,38.86,38.93,38.83,38.87,301700.0
2023-10-27 11:20:00,38.85,38.85,38.76,38.82,156150.0,38.85,38.85,38.76,38.82,156150.0
2023-10-27 11:25:00,38.8,38.89,38.74,38.89,180400.0,38.8,38.89,38.74,38.89,180400.0
2023-10-27 11:30:00,38.84,38.87,38.7,38.8,170950.0,38.84,38.87,38.7,38.8,170950.0
2023-10-27 11:35:00,38.78,38.83,38.76,38.83,53500.0,38.78,38.83,38.76,38.83,53500.0
2023-10-27 11:40:00,38.83,38.83,38.74,38.74,94950.0,38.83,38.83,38.74,38.74,94950.0
2023-10-27 11:45:00,38.73,38.77,38.62,38.74,328250.0,38.73,38.77,38.62,38.74,328250.0
2023-10-27 11:50:00,38.77,38.81,38.75,38.78,116250.0,38.77,38.81,38.75,38.78,116250.0
2023-10-27 11:55:00,38.78,38.82,38.77,38.82,40500.0,38.78,38.82,38.77,38.82,40500.0
2023-10-27 12:00:00,38.79,38.81,38.67,38.72,226750.0,38.79,38.81,38.67,38.72,226750.0
2023-10-27 12:05:00,38.72,38.9,38.72,38.86,141550.0,38.72,38.9,38.72,38.86,141550.0
2023-10-27 12:10:00,38.89,38.92,38.82,38.82,195600.0,38.89,38.92,38.82,38.82,195600.0
2023-10-27 12:15:00,38.82,38.83,38.8,38.83,81750.0,38.82,38.83,38.8,38.83,81750.0
2023-10-27 12:20:00,38.82,38.86,38.82,38.83,45000.0,38.82,38.86,38.82,38.83,45000.0
2023-10-27 12:25:00,38.82,38.91,38.82,38.91,115000.0,38.82,38.91,38.82,38.91,115000.0
2023-10-27 12:30:00,38.92,38.97,38.91,38.97,195500.0,38.92,38.97,38.91,38.97,195500.0
2023-10-27 12:35:00,38.94,39.04,38.94,39.03,264200.0,38.94,39.04,38.94,39.03,264200.0
2023-10-27 12:40:00,39.01,39.04,38.97,39.04,154450.0,39.01,39.04,38.97,39.04,154450.0
2023-10-27 12:45:00,39.05,39.05,38.95,38.97,115000.0,39.05,39.05,38.95,38.97,115000.0
2023-10-27 12:50:00,39.0,39.02,38.96,39.0,266100.0,39.0,39.02,38.96,39.0,266100.0
2023-10-27 12:55:00,38.96,38.96,38.92,38.96,158150.0,38.96,38.96,38.92,38.96,158150.0
2023-10-27 13:00:00,38.89,38.89,38.85,38.88,103900.0,38.89,38.89,38.85,38.88,103900.0
2023-10-27 13:05:00,38.85,38.85,38.72,38.76,151250.0,38.85,38.85,38.72,38.76,151250.0
2023-10-27 13:10:00,38.75,38.77,38.68,38.68,51100.0,38.75,38.77,38.68,38.68,51100.0
2023-10-27 13:15:00,38.65,38.65,38.51,38.55,145000.0,38.65,38.65,38.51,38.55,145000.0
2023-10-27 13:20:00,38.55,38.61,38.48,38.57,160350.0,38.55,38.61,38.48,38.57,160350.0
2023-10-27 13:25:00,38.6,38.66,38.54,38.54,120800.0,38.6,38.66,38.54,38.54,120800.0
2023-10-27 13:30:00,38.54,38.54,38.49,38.51,40000.0,38.54,38.54,38.49,38.51,40000.0
2023-10-27 13:35:00,38.49,38.49,38.41,38.47,40800.0,38.49,38.49,38.41,38.47,40800.0
2023-10-27 13:40:00,38.47,38.52,38.47,38.5,91350.0,38.47,38.52,38.47,38.5,91350.0
2023-10-27 13:45:00,38.51,38.57,38.51,38.57,101250.0,38.51,38.57,38.51,38.57,101250.0
2023-10-27 13:50:00,38.57,38.59,38.47,38.47,119550.0,38.57,38.59,38.47,38.47,119550.0
2023-10-27 13:55:00,38.46,38.51,38.44,38.44,223750.0,38.46,38.51,38.44,38.44,223750.0
2023-10-27 14:00:00,38.41,38.44,38.35,38.36,155000.0,38.41,38.44,38.35,38.36,155000.0
2023-10-27 14:05:00,38.34,38.34,38.3,38.3,70450.0,38.34,38.34,38.3,38.3,70450.0
2023-10-27 14:10:00,38.3,38.41,38.3,38.39,111050.0,38.3,38.41,38.3,38.39,111050.0
2023-10-27 14:15:00,38.36,38.36,38.3,38.3,64500.0,38.36,38.36,38.3,38.3,64500.0
2023-10-27 14:20:00,38.3,38.3,38.09,38.14,95500.0,38.3,38.3,38.09,38.14,95500.0
2023-10-27 14:25:00,38.17,38.18,38.1,38.15,105300.0,38.17,38.18,38.1,38.15,105300.0
2023-10-27 14:30:00,38.12,38.14,38.04,38.08,118100.0,38.12,38.14,38.04,38.08,118100.0
2023-10-27 14:35:00,38.08,38.2,38.07,38.2,105600.0,38.08,38.2,38.07,38.2,105600.0
2023-10-27 14:40:00,38.21,38.24,38.2,38.24,84250.0,38.21,38.24,38.2,38.24,84250.0
2023-10-27 14:45:00,38.22,38.23,38.17,38.18,55000.0,38.22,38.23,38.17,38.18,55000.0
2023-10-27 14:50:00,38.16,38.2,38.16,38.2,15000.0,38.16,38.2,38.16,38.2,15000.0
2023-10-27 14:55:00,38.14,38.16,38.09,38.16,67350.0,38.14,38.16,38.09,38.16,67350.0
2023-10-27 15:00:00,38.21,38.22,38.13,38.13,99500.0,38.21,38.22,38.13,38.13,99500.0
2023-10-27 15:05:00,38.13,38.16,38.08,38.08,41100.0,38.13,38.16,38.08,38.08,41100.0
2023-10-27 15:10:00,38.09,38.17,38.07,38.16,151950.0,38.09,38.17,38.07,38.16,151950.0
2023-10-27 15:15:00,38.16,38.23,38.16,38.17,108250.0,38.16,38.23,38.16,38.17,108250.0
2023-10-27 15:20:00,38.2,38.2,38.05,38.06,88150.0,38.2,38.2,38.05,38.06,88150.0
2023-10-27 15:25:00,38.12,38.2,38.12,38.18,144200.0,38.12,38.2,38.12,38.18,144200.0
2023-10-27 15:30:00,38.16,38.19,38.09,38.11,205950.0,38.16,38.19,38.09,38.11,205950.0
2023-10-27 15:35:00,38.09,38.1,38.01,38.01,300500.0,38.09,38.1,38.01,38.01,300500.0
2023-10-27 15:40:00,37.98,38.06,37.95,38.02,239400.0,37.98,38.06,37.95,38.02,239400.0
2023-10-27 15:45:00,38.0,38.01,37.9,37.99,317400.0,38.0,38.01,37.9,37.99,317400.0
2023-10-27 15:50:00,37.95,38.03,37.8,37.8,588150.0,37.95,38.03,37.8,37.8,588150.0
2023-10-27 15:55:00,37.82,37.84,37.66,37.72,1818550.0,37.82,37.84,37.66,37.72,1818550.0
2023-10-30 09:30:00,37.8,37.88,37.55,37.83,485000.0,37.8,37.88,37.55,37.83,485000.0
2023-10-30 09:35:00,37.82,37.82,37.5,37.5,283200.0,37.82,37.82,37.5,37.5,283200.0
2023-10-30 09:40:00,37.62,37.72,37.49,37.72,202500.0,37.62,37.72,37.49,37.72,202500.0
2023-10-30 09:45:00,37.68,37.82,37.68,37.75,125250.0,37.68,37.82,37.68,37.75,125250.0
2023-10-30 09:50:00,37.79,37.8,37.73,37.8,81350.0,37.79,37.8,37.73,37.8,81350.0
2023-10-30 09:55:00,37.98,38.06,37.98,37.99,160800.0,37.98,38.06,37.98,37.99,160800.0
2023-10-30 10:00:00,37.99,38.08,37.99,38.03,32750.0,37.99,38.08,37.99,38.03,32750.0
2023-10-30 10:05:00,38.03,38.13,38.03,38.08,40000.0,38.03,38.13,38.03,38.08,40000.0
2023-10-30 10:10:00,38.08,38.09,38.05,38.08,30000.0,38.08,38.09,38.05,38.08,30000.0
2023-10-30 10:15:00,38.15,38.29,38.06,38.06,105650.0,38.15,38.29,38.06,38.06,105650.0
2023-10-30 10:20:00,38.02,38.11,38.02,38.05,35000.0,38.02,38.11,38.02,38.05,35000.0
2023-10-30 10:25:00,38.06,38.09,38.03,38.06,60000.0,38.06,38.09,38.03,38.06,60000.0
2023-10-30 10:30:00,38.04,38.04,37.94,37.98,40800.0,38.04,38.04,37.94,37.98,40800.0
2023-10-30 10:35:00,38.03,38.03,37.92,37.93,57500.0,38.03,38.03,37.92,37.93,57500.0
2023-10-30 10:40:00,37.9,37.96,37.9,37.96,35050.0,37.9,37.96,37.9,37.96,35050.0
2023-10-30 10:45:00,37.91,37.98,37.91,37.96,40000.0,37.91,37.98,37.91,37.96,40000.0
2023-10-30 10:50:00,37.96,37.96,37.9,37.95,62600.0,37.96,37.96,37.9,37.95,62600.0
2023-10-30 10:55:00,37.95,37.95,37.83,37.83,50000.0,37.95,37.95,37.83,37.83,50000.0
2023-10-30 11:00:00,37.85,37.99,37.85,37.99,57500.0,37.85,37.99,37.85,37.99,57500.0
2023-10-30 11:05:00,37.99,38.15,37.99,38.15,39850.0,37.99,38.15,37.99,38.15,39850.0
2023-10-30 11:10:00,38.12,38.12,38.08,38.12,25000.0,38.12,38.12,38.08,38.12,25000.0
2023-10-30 11:15:00,38.14,38.14,38.1,38.14,20000.0,38.14,38.14,38.1,38.14,20000.0
2023-10-30 11:20:00,38.13,38.14,38.09,38.14,55900.0,38.13,38.14,38.09,38.14,55900.0
2023-10-30 11:25:00,38.2,38.24,38.2,38.24,35000.0,38.2,38.24,38.2,38.24,35000.0
2023-10-30 11:30:00,38.2,38.21,38.15,38.17,53150.0,38.2,38.21,38.15,38.17,53150.0
2023-10-30 11:35:00,38.24,38.28,38.19,38.28,40900.0,38.24,38.28,38.19,38.28,40900.0
2023-10-30 11:40:00,38.25,38.27,38.22,38.27,65000.0,38.25,38.27,38.22,38.27,65000.0
2023-10-30 11:45:00,38.19,38.19,38.19,38.19,5000.0,38.19,38.19,38.19,38.19,5000.0
2023-10-30 11:50:00,38.18,38.39,38.18,38.39,64400.0,38.18,38.39,38.18,38.39,64400.0
2023-10-30 11:55:00,38.36,38.41,38.33,38.33,40000.0,38.36,38.41,38.33,38.33,40000.0
2023-10-30 12:00:00,38.36,38.36,38.36,38.36,5000.0,38.36,38.36,38.36,38.36,5000.0
2023-10-30 12:05:00,38.34,38.38,38.31,38.38,45000.0,38.34,38.38,38.31,38.38,45000.0
2023-10-30 12:10:00,38.39,38.39,38.39,38.39,5000.0,38.39,38.39,38.39,38.39,5000.0
2023-10-30 12:15:00,38.34,38.34,38.31,38.31,50000.0,38.34,38.34,38.31,38.31,50000.0
2023-10-30 12:20:00,38.33,38.33,38.29,38.31,20000.0,38.33,38.33,38.29,38.31,20000.0
2023-10-30 12:25:00,38.22,38.24,38.22,38.24,20000.0,38.22,38.24,38.22,38.24,20000.0
2023-10-30 12:30:00,38.29,38.35,38.29,38.35,44700.0,38.29,38.35,38.29,38.35,44700.0
2023-10-30 12:35:00,38.38,38.38,38.32,38.33,55000.0,38.38,38.38,38.32,38.33,55000.0
2023-10-30 12:40:00,38.38,38.38,38.32,38.34,35250.0,38.38,38.38,38.32,38.34,35250.0
2023-10-30 12:45:00,38.27,38.33,38.27,38.33,16500.0,38.27,38.33,38.27,38.33,16500.0
2023-10-30 12:50:00,38.31,38.32,38.3,38.31,50000.0,38.31,38.32,38.3,38.31,50000.0
2023-10-30 12:55:00,38.27,38.28,38.18,38.22,97000.0,38.27,38.28,38.18,38.22,97000.0
2023-10-30 13:00:00,38.23,38.26,38.19,38.24,55000.0,38.23,38.26,38.19,38.24,55000.0
2023-10-30 13:05:00,38.31,38.36,38.29,38.36,28650.0,38.31,38.36,38.29,38.36,28650.0
2023-10-30 13:10:00,38.38,38.39,38.29,38.33,130000.0,38.38,38.39,38.29,38.33,130000.0
2023-10-30 13:15:00,38.32,38.35,38.27,38.3,89150.0,38.32,38.35,38.27,38.3,89150.0
2023-10-30 13:20:00,38.34,38.36,38.28,38.29,92750.0,38.34,38.36,38.28,38.29,92750.0
2023-10-30 13:25:00,38.37,38.37,38.37,38.37,10000.0,38.37,38.37,38.37,38.37,10000.0
2023-10-30 13:30:00,38.37,38.4,38.37,38.37,30000.0,38.37,38.4,38.37,38.37,30000.0
2023-10-30 13:35:00,38.37,38.38,38.33,38.36,45000.0,38.37,38.38,38.33,38.36,45000.0
2023-10-30 13:40:00,38.35,38.38,38.35,38.35,50000.0,38.35,38.38,38.35,38.35,50000.0
2023-10-30 13:45:00,38.34,38.38,38.29,38.32,97450.0,38.34,38.38,38.29,38.32,97450.0
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 13:55:00,38.28,38.28,38.28,38.28,0.0,38.28,38.28,38.28,38.28,0.0
2023-10-30 14:00:00,38.31,38.31,38.26,38.26,65550.0,38.31,38.31,38.26,38.26,65550.0
2023-10-30 14:05:00,38.28,38.28,38.22,38.22,29500.0,38.28,38.28,38.22,38.22,29500.0
2023-10-30 14:10:00,38.23,38.23,38.23,38.23,20000.0,38.23,38.23,38.23,38.23,20000.0
2023-10-30 14:15:00,38.2,38.2,38.19,38.19,10000.0,38.2,38.2,38.19,38.19,10000.0
2023-10-30 14:20:00,38.19,38.19,38.16,38.16,43700.0,38.19,38.19,38.16,38.16,43700.0
2023-10-30 14:25:00,38.15,38.18,38.14,38.17,28950.0,38.15,38.18,38.14,38.17,28950.0
2023-10-30 14:30:00,38.18,38.22,38.16,38.2,40600.0,38.18,38.22,38.16,38.2,40600.0
2023-10-30 14:35:00,38.2,38.23,38.2,38.21,93800.0,38.2,38.23,38.2,38.21,93800.0
2023-10-30 14:40:00,38.2,38.21,38.18,38.18,30000.0,38.2,38.21,38.18,38.18,30000.0
2023-10-30 14:45:00,38.16,38.22,38.16,38.2,35000.0,38.16,38.22,38.16,38.2,35000.0
2023-10-30 14:50:00,38.2,38.2,38.18,38.19,22750.0,38.2,38.2,38.18,38.19,22750.0
2023-10-30 14:55:00,38.16,38.23,38.16,38.2,40000.0,38.16,38.23,38.16,38.2,40000.0
2023-10-30 15:00:00,38.18,38.23,38.16,38.2,65000.0,38.18,38.23,38.16,38.2,65000.0
2023-10-30 15:05:00,38.19,38.21,38.18,38.2,61300.0,38.19,38.21,38.18,38.2,61300.0
2023-10-30 15:10:00,38.2,38.2,38.19,38.19,10000.0,38.2,38.2,38.19,38.19,10000.0
2023-10-30 15:15:00,38.26,38.26,38.19,38.24,32550.0,38.26,38.26,38.19,38.24,32550.0
2023-10-30 15:20:00,38.21,38.27,38.21,38.27,80100.0,38.21,38.27,38.21,38.27,80100.0
2023-10-30 15:25:00,38.29,38.29,38.25,38.25,66600.0,38.29,38.29,38.25,38.25,66600.0
2023-10-30 15:30:00,38.27,38.27,38.17,38.17,88350.0,38.27,38.27,38.17,38.17,88350.0
2023-10-30 15:35:00,38.18,38.24,38.15,38.24,67250.0,38.18,38.24,38.15,38.24,67250.0
2023-10-30 15:40:00,38.2,38.22,38.19,38.2,35000.0,38.2,38.22,38.19,38.2,35000.0
2023-10-30 15:45:00,38.2,38.23,38.15,38.15,128250.0,38.2,38.23,38.15,38.15,128250.0
2023-10-30 15:50:00,38.16,38.19,38.09,38.17,164200.0,38.16,38.19,38.09,38.17,164200.0
2023-10-30 15:55:00,38.14,38.2,38.1,38.1,421750.0,38.14,38.2,38.1,38.1,421750.0
2023-10-31 09:30:00,38.16,38.24,38.09,38.24,137250.0,38.16,38.24,38.09,38.24,137250.0
2023-10-31 09:35:00,38.09,38.22,38.01,38.01,51700.0,38.09,38.22,38.01,38.01,51700.0
2023-10-31 09:40:00,38.01,38.2,38.01,38.2,48300.0,38.01,38.2,38.01,38.2,48300.0
2023-10-31 09:45:00,38.26,38.26,38.26,38.26,49900.0,38.26,38.26,38.26,38.26,49900.0
2023-10-31 09:50:00,38.26,38.31,38.21,38.31,34300.0,38.26,38.31,38.21,38.31,34300.0
2023-10-31 09:55:00,38.22,38.22,38.22,38.22,5000.0,38.22,38.22,38.22,38.22,5000.0
2023-10-31 10:00:00,38.36,38.46,38.36,38.41,28850.0,38.36,38.46,38.36,38.41,28850.0
2023-10-31 10:05:00,38.46,38.49,38.35,38.49,109350.0,38.46,38.49,38.35,38.49,109350.0
2023-10-31 10:10:00,38.49,38.57,38.49,38.57,62700.0,38.49,38.57,38.49,38.57,62700.0
2023-10-31 10:15:00,38.57,38.61,38.52,38.61,15000.0,38.57,38.61,38.52,38.61,15000.0
2023-10-31 10:20:00,38.61,38.73,38.61,38.67,44300.0,38.61,38.73,38.61,38.67,44300.0
2023-10-31 10:25:00,38.59,38.69,38.58,38.58,173550.0,38.59,38.69,38.58,38.58,173550.0
2023-10-31 10:30:00,38.67,38.7,38.58,38.69,104000.0,38.67,38.7,38.58,38.69,104000.0
2023-10-31 10:35:00,38.64,38.7,38.63,38.7,78200.0,38.64,38.7,38.63,38.7,78200.0
2023-10-31 10:40:00,38.71,38.74,38.65,38.69,170500.0,38.71,38.74,38.65,38.69,170500.0
2023-10-31 10:45:00,38.69,38.69,38.55,38.55,36050.0,38.69,38.69,38.55,38.55,36050.0
2023-10-31 10:50:00,38.58,38.62,38.58,38.58,41350.0,38.58,38.62,38.58,38.58,41350.0
2023-10-31 10:55:00,38.58,38.59,38.55,38.55,30000.0,38.58,38.59,38.55,38.55,30000.0
2023-10-31 11:00:00,38.62,38.63,38.57,38.6,67950.0,38.62,38.63,38.57,38.6,67950.0
2023-10-31 11:05:00,38.65,38.65,38.58,38.59,45000.0,38.65,38.65,38.58,38.59,45000.0
2023-10-31 11:10:00,38.54,38.57,38.54,38.57,20000.0,38.54,38.57,38.54,38.57,20000.0
2023-10-31 11:15:00,38.54,38.54,38.49,38.54,50000.0,38.54,38.54,38.49,38.54,50000.0
2023-10-31 11:20:00,38.52,38.52,38.52,38.52,5000.0,38.52,38.52,38.52,38.52,5000.0
2023-10-31 11:25:00,38.55,38.55,38.55,38.55,50450.0,38.55,38.55,38.55,38.55,50450.0
2023-10-31 11:30:00,38.54,38.57,38.49,38.57,20000.0,38.54,38.57,38.49,38.57,20000.0
2023-10-31 11:35:00,38.59,38.59,38.59,38.59,5000.0,38.59,38.59,38.59,38.59,5000.0
2023-10-31 11:40:00,38.58,38.58,38.58,38.58,5000.0,38.58,38.58,38.58,38.58,5000.0
2023-10-31 11:45:00,38.61,38.61,38.56,38.59,54300.0,38.61,38.61,38.56,38.59,54300.0
2023-10-31 11:50:00,38.62,38.62,38.6,38.61,16900.0,38.62,38.62,38.6,38.61,16900.0
2023-10-31 11:55:00,38.58,38.61,38.58,38.58,35000.0,38.58,38.61,38.58,38.58,35000.0
2023-10-31 12:00:00,38.61,38.64,38.59,38.61,49050.0,38.61,38.64,38.59,38.61,49050.0
2023-10-31 12:05:00,38.61,38.61,38.55,38.55,35000.0,38.61,38.61,38.55,38.55,35000.0
2023-10-31 12:10:00,38.57,38.57,38.57,38.57,16600.0,38.57,38.57,38.57,38.57,16600.0
2023-10-31 12:15:00,38.56,38.58,38.54,38.57,25450.0,38.56,38.58,38.54,38.57,25450.0
2023-10-31 12:20:00,38.52,38.54,38.51,38.51,40000.0,38.52,38.54,38.51,38.51,40000.0
2023-10-31 12:25:00,38.54,38.57,38.54,38.57,88300.0,38.54,38.57,38.54,38.57,88300.0
2023-10-31 12:30:00,38.59,38.6,38.58,38.6,20000.0,38.59,38.6,38.58,38.6,20000.0
2023-10-31 12:35:00,38.55,38.63,38.53,38.63,89350.0,38.55,38.63,38.53,38.63,89350.0
2023-10-31 12:40:00,38.63,38.67,38.63,38.64,44650.0,38.63,38.67,38.63,38.64,44650.0
2023-10-31 12:45:00,38.63,38.64,38.61,38.61,47600.0,38.63,38.64,38.61,38.61,47600.0
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 12:55:00,38.6,38.6,38.6,38.6,0.0,38.6,38.6,38.6,38.6,0.0
2023-10-31 13:00:00,38.62,38.62,38.62,38.62,5000.0,38.62,38.62,38.62,38.62,5000.0
2023-10-31 13:05:00,38.64,38.75,38.64,38.75,45650.0,38.64,38.75,38.64,38.75,45650.0
2023-10-31 13:10:00,38.77,38.78,38.73,38.78,23250.0,38.77,38.78,38.73,38.78,23250.0
2023-10-31 13:15:00,38.81,38.86,38.81,38.86,20550.0,38.81,38.86,38.81,38.86,20550.0
2023-10-31 13:20:00,38.83,38.85,38.81,38.83,25000.0,38.83,38.85,38.81,38.83,25000.0
2023-10-31 13:25:00,38.85,38.85,38.81,38.81,32400.0,38.85,38.85,38.81,38.81,32400.0
2023-10-31 13:30:00,38.73,38.74,38.73,38.73,80000.0,38.73,38.74,38.73,38.73,80000.0
2023-10-31 13:35:00,38.79,38.79,38.78,38.78,21050.0,38.79,38.79,38.78,38.78,21050.0
2023-10-31 13:40:00,38.78,38.78,38.72,38.73,30000.0,38.78,38.78,38.72,38.73,30000.0
2023-10-31 13:45:00,38.81,38.82,38.81,38.82,15000.0,38.81,38.82,38.81,38.82,15000.0
2023-10-31 13:50:00,38.84,38.89,38.84,38.87,41850.0,38.84,38.89,38.84,38.87,41850.0
2023-10-31 13:55:00,38.87,38.88,38.86,38.86,42600.0,38.87,38.88,38.86,38.86,42600.0
2023-10-31 14:00:00,38.88,38.91,38.86,38.91,55150.0,38.88,38.91,38.86,38.91,55150.0
2023-10-31 14:05:00,38.93,38.93,38.89,38.89,35000.0,38.93,38.93,38.89,38.89,35000.0
2023-10-31 14:10:00,38.91,38.94,38.91,38.94,60000.0,38.91,38.94,38.91,38.94,60000.0
2023-10-31 14:15:00,38.94,38.94,38.92,38.92,20000.0,38.94,38.94,38.92,38.92,20000.0
2023-10-31 14:20:00,38.92,38.96,38.89,38.93,205100.0,38.92,38.96,38.89,38.93,205100.0
2023-10-31 14:25:00,38.92,38.95,38.9,38.95,90000.0,38.92,38.95,38.9,38.95,90000.0
2023-10-31 14:30:00,38.95,38.99,38.95,38.97,70250.0,38.95,38.99,38.95,38.97,70250.0
2023-10-31 14:35:00,38.97,39.1,38.96,39.06,122700.0,38.97,39.1,38.96,39.06,122700.0
2023-10-31 14:40:00,39.06,39.09,39.06,39.06,140350.0,39.06,39.09,39.06,39.06,140350.0
2023-10-31 14:45:00,39.06,39.09,39.02,39.02,104950.0,39.06,39.09,39.02,39.02,104950.0
2023-10-31 14:50:00,39.05,39.05,38.98,39.0,64550.0,39.05,39.05,38.98,39.0,64550.0
2023-10-31 14:55:00,38.99,39.08,38.99,39.08,75800.0,38.99,39.08,38.99,39.08,75800.0
2023-10-31 15:00:00,39.1,39.16,39.1,39.14,60700.0,39.1,39.16,39.1,39.14,60700.0
2023-10-31 15:05:00,39.12,39.12,39.05,39.07,102800.0,39.12,39.12,39.05,39.07,102800.0
2023-10-31 15:10:00,39.12,39.14,39.1,39.1,35550.0,39.12,39.14,39.1,39.1,35550.0
2023-10-31 15:15:00,39.12,39.14,39.08,39.1,111850.0,39.12,39.14,39.08,39.1,111850.0
2023-10-31 15:20:00,39.09,39.11,38.98,38.98,95000.0,39.09,39.11,38.98,38.98,95000.0
2023-10-31 15:25:00,39.0,39.02,38.99,39.02,59100.0,39.0,39.02,38.99,39.02,59100.0
2023-10-31 15:30:00,39.03,39.03,38.95,39.03,135450.0,39.03,39.03,38.95,39.03,135450.0
2023-10-31 15:35:00,38.99,39.0,38.99,39.0,16600.0,38.99,39.0,38.99,39.0,16600.0
2023-10-31 15:40:00,38.99,39.06,38.99,39.06,91300.0,38.99,39.06,38.99,39.06,91300.0
2023-10-31 15:45:00,39.04,39.07,38.98,39.06,761300.0,39.04,39.07,38.98,39.06,761300.0
2023-10-31 15:50:00,39.09,39.12,38.93,38.94,377250.0,39.09,39.12,38.93,38.94,377250.0
2023-10-31 15:55:00,38.94,38.96,38.85,38.85,737100.0,38.94,38.96,38.85,38.85,737100.0
2023-11-01 09:30:00,39.0,39.16,39.0,39.08,140850.0,39.0,39.16,39.0,39.08,140850.0
2023-11-01 09:35:00,39.08,39.1,38.98,38.98,149600.0,39.08,39.1,38.98,38.98,149600.0
2023-11-01 09:40:00,38.97,39.02,38.97,38.97,87100.0,38.97,39.02,38.97,38.97,87100.0
2023-11-01 09:45:00,38.95,39.03,38.93,39.03,25000.0,38.95,39.03,38.93,39.03,25000.0
2023-11-01 09:50:00,39.06,39.06,39.06,39.06,5000.0,39.06,39.06,39.06,39.06,5000.0
2023-11-01 09:55:00,39.16,39.16,39.11,39.12,24000.0,39.16,39.16,39.11,39.12,24000.0
2023-11-01 10:00:00,39.1,39.1,38.9,38.9,35250.0,39.1,39.1,38.9,38.9,35250.0
2023-11-01 10:05:00,38.85,39.13,38.83,39.13,118950.0,38.85,39.13,38.83,39.13,118950.0
2023-11-01 10:10:00,39.06,39.2,39.06,39.2,35900.0,39.06,39.2,39.06,39.2,35900.0
2023-11-01 10:15:00,39.22,39.22,39.21,39.21,10000.0,39.22,39.22,39.21,39.21,10000.0
2023-11-01 10:20:00,39.26,39.26,39.2,39.22,27500.0,39.26,39.26,39.2,39.22,27500.0
2023-11-01 10:25:00,39.22,39.23,39.19,39.19,35000.0,39.22,39.23,39.19,39.19,35000.0
2023-11-01 10:30:00,39.23,39.26,39.23,39.23,41850.0,39.23,39.26,39.23,39.23,41850.0
2023-11-01 10:35:00,39.24,39.35,39.24,39.35,75350.0,39.24,39.35,39.24,39.35,75350.0
2023-11-01 10:40:00,39.3,39.35,39.29,39.33,74250.0,39.3,39.35,39.29,39.33,74250.0
2023-11-01 10:45:00,39.3,39.37,39.3,39.32,28000.0,39.3,39.37,39.3,39.32,28000.0
2023-11-01 10:50:00,39.32,39.32,39.28,39.28,15000.0,39.32,39.32,39.28,39.28,15000.0
2023-11-01 10:55:00,39.29,39.29,39.27,39.27,11200.0,39.29,39.29,39.27,39.27,11200.0
2023-11-01 11:00:00,39.29,39.36,39.29,39.36,29650.0,39.29,39.36,39.29,39.36,29650.0
2023-11-01 11:05:00,39.32,39.47,39.32,39.47,135150.0,39.32,39.47,39.32,39.47,135150.0
2023-11-01 11:10:00,39.43,39.47,39.42,39.44,126600.0,39.43,39.47,39.42,39.44,126600.0
2023-11-01 11:15:00,39.44,39.5,39.44,39.47,50000.0,39.44,39.5,39.44,39.47,50000.0
2023-11-01 11:20:00,39.48,39.48,39.44,39.44,72500.0,39.48,39.48,39.44,39.44,72500.0
2023-11-01 11:25:00,39.44,39.44,39.4,39.43,90100.0,39.44,39.44,39.4,39.43,90100.0
2023-11-01 11:30:00,39.44,39.44,39.43,39.43,10000.0,39.44,39.44,39.43,39.43,10000.0
2023-11-01 11:35:00,39.38,39.44,39.38,39.44,25000.0,39.38,39.44,39.38,39.44,25000.0
2023-11-01 11:40:00,39.42,39.48,39.42,39.48,25850.0,39.42,39.48,39.42,39.48,25850.0
2023-11-01 11:45:00,39.47,39.5,39.47,39.5,55000.0,39.47,39.5,39.47,39.5,55000.0
2023-11-01 11:50:00,39.47,39.5,39.41,39.5,50000.0,39.47,39.5,39.41,39.5,50000.0
2023-11-01 11:55:00,39.48,39.48,39.47,39.47,20000.0,39.48,39.48,39.47,39.47,20000.0
2023-11-01 12:00:00,39.52,39.52,39.46,39.46,35250.0,39.52,39.52,39.46,39.46,35250.0
2023-11-01 12:05:00,39.46,39.46,39.44,39.44,38350.0,39.46,39.46,39.44,39.44,38350.0
2023-11-01 12:10:00,39.47,39.47,39.47,39.47,5000.0,39.47,39.47,39.47,39.47,5000.0
2023-11-01 12:15:00,39.48,39.53,39.43,39.45,100100.0,39.48,39.53,39.43,39.45,100100.0
2023-11-01 12:20:00,39.48,39.48,39.48,39.48,29000.0,39.48,39.48,39.48,39.48,29000.0
2023-11-01 12:25:00,39.48,39.48,39.48,39.48,20000.0,39.48,39.48,39.48,39.48,20000.0
2023-11-01 12:30:00,39.48,39.48,39.48,39.48,0.0,39.48,39.48,39.48,39.48,0.0
2023-11-01 12:35:00,39.5,39.55,39.5,39.51,45000.0,39.5,39.55,39.5,39.51,45000.0
2023-11-01 12:40:00,39.52,39.52,39.46,39.46,10000.0,39.52,39.52,39.46,39.46,10000.0
2023-11-01 12:45:00,39.44,39.56,39.44,39.56,35450.0,39.44,39.56,39.44,39.56,35450.0
2023-11-01 12:50:00,39.5,39.51,39.5,39.51,10000.0,39.5,39.51,39.5,39.51,10000.0
2023-11-01 12:55:00,39.5,39.5,39.5,39.5,10000.0,39.5,39.5,39.5,39.5,10000.0
2023-11-01 13:00:00,39.47,39.47,39.47,39.47,5000.0,39.47,39.47,39.47,39.47,5000.0
2023-11-01 13:05:00,39.49,39.56,39.49,39.55,55000.0,39.49,39.56,39.49,39.55,55000.0
2023-11-01 13:10:00,39.56,39.58,39.53,39.55,89450.0,39.56,39.58,39.53,39.55,89450.0
2023-11-01 13:15:00,39.56,39.58,39.56,39.58,35000.0,39.56,39.58,39.56,39.58,35000.0
2023-11-01 13:20:00,39.56,39.6,39.56,39.58,64600.0,39.56,39.6,39.56,39.58,64600.0
2023-11-01 13:25:00,39.6,39.62,39.6,39.6,45000.0,39.6,39.62,39.6,39.6,45000.0
2023-11-01 13:30:00,39.61,39.64,39.56,39.63,173750.0,39.61,39.64,39.56,39.63,173750.0
2023-11-01 13:35:00,39.57,39.64,39.56,39.64,45000.0,39.57,39.64,39.56,39.64,45000.0
2023-11-01 13:40:00,39.62,39.62,39.6,39.6,15000.0,39.62,39.62,39.6,39.6,15000.0
2023-11-01 13:45:00,39.56,39.61,39.47,39.61,80550.0,39.56,39.61,39.47,39.61,80550.0
2023-11-01 13:50:00,39.61,39.61,39.61,39.61,0.0,39.61,39.61,39.61,39.61,0.0
2023-11-01 13:55:00,39.64,39.67,39.62,39.65,42650.0,39.64,39.67,39.62,39.65,42650.0
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 14:05:00,39.61,39.61,39.61,39.61,0.0,39.61,39.61,39.61,39.61,0.0
2023-11-01 14:10:00,39.71,39.71,39.63,39.63,36750.0,39.71,39.71,39.63,39.63,36750.0
2023-11-01 14:15:00,39.62,39.66,39.62,39.66,15000.0,39.62,39.66,39.62,39.66,15000.0
2023-11-01 14:20:00,39.72,39.72,39.7,39.7,15150.0,39.72,39.72,39.7,39.7,15150.0
2023-11-01 14:25:00,39.71,39.79,39.69,39.71,74550.0,39.71,39.79,39.69,39.71,74550.0
2023-11-01 14:30:00,39.76,39.76,39.71,39.72,15000.0,39.76,39.76,39.71,39.72,15000.0
2023-11-01 14:35:00,39.71,39.71,39.63,39.63,20350.0,39.71,39.71,39.63,39.63,20350.0
2023-11-01 14:40:00,39.65,39.65,39.52,39.52,104850.0,39.65,39.65,39.52,39.52,104850.0
2023-11-01 14:45:00,39.55,39.59,39.52,39.59,92800.0,39.55,39.59,39.52,39.59,92800.0
2023-11-01 14:50:00,39.64,39.64,39.6,39.6,62050.0,39.64,39.64,39.6,39.6,62050.0
2023-11-01 14:55:00,39.65,39.7,39.61,39.7,72100.0,39.65,39.7,39.61,39.7,72100.0
2023-11-01 15:00:00,39.72,39.75,39.72,39.72,35100.0,39.72,39.75,39.72,39.72,35100.0
2023-11-01 15:05:00,39.78,39.8,39.77,39.77,54300.0,39.78,39.8,39.77,39.77,54300.0
2023-11-01 15:10:00,39.79,39.9,39.79,39.81,133650.0,39.79,39.9,39.79,39.81,133650.0
2023-11-01 15:15:00,39.79,39.88,39.73,39.73,128300.0,39.79,39.88,39.73,39.73,128300.0
2023-11-01 15:20:00,39.81,39.9,39.78,39.9,60250.0,39.81,39.9,39.78,39.9,60250.0
2023-11-01 15:25:00,39.88,39.88,39.78,39.81,159850.0,39.88,39.88,39.78,39.81,159850.0
2023-11-01 15:30:00,39.8,39.93,39.8,39.93,54850.0,39.8,39.93,39.8,39.93,54850.0
2023-11-01 15:35:00,39.95,39.97,39.9,39.92,70000.0,39.95,39.97,39.9,39.92,70000.0
2023-11-01 15:40:00,39.86,39.92,39.86,39.92,20000.0,39.86,39.92,39.86,39.92,20000.0
2023-11-01 15:45:00,39.93,39.95,39.9,39.93,75750.0,39.93,39.95,39.9,39.93,75750.0
2023-11-01 15:50:00,39.93,39.93,39.78,39.81,226650.0,39.93,39.93,39.78,39.81,226650.0
2023-11-01 15:55:00,39.78,39.79,39.66,39.73,466550.0,39.78,39.79,39.66,39.73,466550.0
2023-11-02 09:30:00,39.92,40.2,39.92,40.1,420300.0,39.92,40.2,39.92,40.1,420300.0
2023-11-02 09:35:00,40.05,40.08,40.0,40.06,92400.0,40.05,40.08,40.0,40.06,92400.0
2023-11-02 09:40:00,40.11,40.11,40.11,40.11,10000.0,40.11,40.11,40.11,40.11,10000.0
2023-11-02 09:45:00,40.16,40.25,40.16,40.23,80200.0,40.16,40.25,40.16,40.23,80200.0
2023-11-02 09:50:00,40.25,40.27,40.06,40.06,84200.0,40.25,40.27,40.06,40.06,84200.0
2023-11-02 09:55:00,40.07,40.18,40.06,40.18,80000.0,40.07,40.18,40.06,40.18,80000.0
2023-11-02 10:00:00,40.16,40.27,40.14,40.26,154800.0,40.16,40.27,40.14,40.26,154800.0
2023-11-02 10:05:00,40.23,40.26,40.19,40.26,50550.0,40.23,40.26,40.19,40.26,50550.0
2023-11-02 10:10:00,40.22,40.3,40.21,40.3,108700.0,40.22,40.3,40.21,40.3,108700.0
2023-11-02 10:15:00,40.34,40.34,40.27,40.3,55750.0,40.34,40.34,40.27,40.3,55750.0
2023-11-02 10:20:00,40.27,40.29,40.23,40.29,20000.0,40.27,40.29,40.23,40.29,20000.0
2023-11-02 10:25:00,40.34,40.36,40.32,40.36,46000.0,40.34,40.36,40.32,40.36,46000.0
2023-11-02 10:30:00,40.37,40.39,40.31,40.39,376200.0,40.37,40.39,40.31,40.39,376200.0
2023-11-02 10:35:00,40.39,40.39,40.39,40.39,27500.0,40.39,40.39,40.39,40.39,27500.0
2023-11-02 10:40:00,40.36,40.41,40.36,40.38,80000.0,40.36,40.41,40.36,40.38,80000.0
2023-11-02 10:45:00,40.37,40.38,40.33,40.33,99850.0,40.37,40.38,40.33,40.33,99850.0
2023-11-02 10:50:00,40.37,40.39,40.37,40.39,35000.0,40.37,40.39,40.37,40.39,35000.0
2023-11-02 10:55:00,40.42,40.44,40.38,40.38,42500.0,40.42,40.44,40.38,40.38,42500.0
2023-11-02 11:00:00,40.46,40.46,40.44,40.44,75000.0,40.46,40.46,40.44,40.44,75000.0
2023-11-02 11:05:00,40.5,40.56,40.47,40.55,77650.0,40.5,40.56,40.47,40.55,77650.0
2023-11-02 11:10:00,40.53,40.53,40.37,40.37,185450.0,40.53,40.53,40.37,40.37,185450.0
2023-11-02 11:15:00,40.37,40.4,40.34,40.4,95000.0,40.37,40.4,40.34,40.4,95000.0
2023-11-02 11:20:00,40.42,40.42,40.31,40.33,48100.0,40.42,40.42,40.31,40.33,48100.0
2023-11-02 11:25:00,40.33,40.33,40.26,40.3,126350.0,40.33,40.33,40.26,40.3,126350.0
2023-11-02 11:30:00,40.35,40.39,40.34,40.34,30000.0,40.35,40.39,40.34,40.34,30000.0
2023-11-02 11:35:00,40.39,40.45,40.39,40.45,15000.0,40.39,40.45,40.39,40.45,15000.0
2023-11-02 11:40:00,40.35,40.49,40.35,40.45,85500.0,40.35,40.49,40.35,40.45,85500.0
2023-11-02 11:45:00,40.48,40.5,40.48,40.5,40000.0,40.48,40.5,40.48,40.5,40000.0
2023-11-02 11:50:00,40.49,40.5,40.49,40.5,15000.0,40.49,40.5,40.49,40.5,15000.0
2023-11-02 11:55:00,40.48,40.53,40.44,40.5,125700.0,40.48,40.53,40.44,40.5,125700.0
2023-11-02 12:00:00,40.5,40.51,40.42,40.45,129300.0,40.5,40.51,40.42,40.45,129300.0
2023-11-02 12:05:00,40.45,40.46,40.41,40.45,70200.0,40.45,40.46,40.41,40.45,70200.0
2023-11-02 12:10:00,40.48,40.5,40.48,40.5,26200.0,40.48,40.5,40.48,40.5,26200.0
2023-11-02 12:15:00,40.46,40.48,40.45,40.46,45500.0,40.46,40.48,40.45,40.46,45500.0
2023-11-02 12:20:00,40.47,40.48,40.46,40.48,20000.0,40.47,40.48,40.46,40.48,20000.0
2023-11-02 12:25:00,40.47,40.48,40.47,40.48,15000.0,40.47,40.48,40.47,40.48,15000.0
2023-11-02 12:30:00,40.48,40.52,40.47,40.47,80500.0,40.48,40.52,40.47,40.47,80500.0
2023-11-02 12:35:00,40.45,40.52,40.45,40.47,27500.0,40.45,40.52,40.45,40.47,27500.0
2023-11-02 12:40:00,40.5,40.5,40.46,40.49,35000.0,40.5,40.5,40.46,40.49,35000.0
2023-11-02 12:45:00,40.48,40.48,40.47,40.47,15000.0,40.48,40.48,40.47,40.47,15000.0
2023-11-02 12:50:00,40.47,40.51,40.47,40.49,37500.0,40.47,40.51,40.47,40.49,37500.0
2023-11-02 12:55:00,40.51,40.56,40.47,40.47,77000.0,40.51,40.56,40.47,40.47,77000.0
2023-11-02 13:00:00,40.5,40.5,40.49,40.5,35000.0,40.5,40.5,40.49,40.5,35000.0
2023-11-02 13:05:00,40.52,40.58,40.52,40.55,45000.0,40.52,40.58,40.52,40.55,45000.0
2023-11-02 13:10:00,40.58,40.6,40.58,40.6,25000.0,40.58,40.6,40.58,40.6,25000.0
2023-11-02 13:15:00,40.62,40.62,40.6,40.6,10000.0,40.62,40.62,40.6,40.6,10000.0
2023-11-02 13:20:00,40.57,40.6,40.54,40.58,75400.0,40.57,40.6,40.54,40.58,75400.0
2023-11-02 13:25:00,40.54,40.56,40.54,40.56,41250.0,40.54,40.56,40.54,40.56,41250.0
2023-11-02 13:30:00,40.58,40.62,40.58,40.61,75000.0,40.58,40.62,40.58,40.61,75000.0
2023-11-02 13:35:00,40.63,40.63,40.61,40.61,10000.0,40.63,40.63,40.61,40.61,10000.0
2023-11-02 13:40:00,40.6,40.62,40.58,40.62,35000.0,40.6,40.62,40.58,40.62,35000.0
2023-11-02 13:45:00,40.6,40.64,40.6,40.62,51500.0,40.6,40.64,40.6,40.62,51500.0
2023-11-02 13:50:00,40.68,40.71,40.68,40.71,10000.0,40.68,40.71,40.68,40.71,10000.0
2023-11-02 13:55:00,40.71,40.77,40.69,40.77,55000.0,40.71,40.77,40.69,40.77,55000.0
2023-11-02 14:00:00,40.77,40.79,40.74,40.74,20000.0,40.77,40.79,40.74,40.74,20000.0
2023-11-02 14:05:00,40.7,40.7,40.7,40.7,27800.0,40.7,40.7,40.7,40.7,27800.0
2023-11-02 14:10:00,40.74,40.74,40.72,40.74,27900.0,40.74,40.74,40.72,40.74,27900.0
2023-11-02 14:15:00,40.73,40.73,40.69,40.69,53500.0,40.73,40.73,40.69,40.69,53500.0
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 14:25:00,40.73,40.73,40.73,40.73,0.0,40.73,40.73,40.73,40.73,0.0
2023-11-02 14:30:00,40.76,40.76,40.63,40.63,85400.0,40.76,40.76,40.63,40.63,85400.0
2023-11-02 14:35:00,40.67,40.67,40.63,40.64,57050.0,40.67,40.67,40.63,40.64,57050.0
2023-11-02 14:40:00,40.56,40.56,40.53,40.53,131100.0,40.56,40.56,40.53,40.53,131100.0
2023-11-02 14:45:00,40.52,40.52,40.48,40.48,50000.0,40.52,40.52,40.48,40.48,50000.0
2023-11-02 14:50:00,40.5,40.53,40.5,40.5,52500.0,40.5,40.53,40.5,40.5,52500.0
2023-11-02 14:55:00,40.51,40.51,40.47,40.51,37700.0,40.51,40.51,40.47,40.51,37700.0
2023-11-02 15:00:00,40.58,40.63,40.58,40.63,25000.0,40.58,40.63,40.58,40.63,25000.0
2023-11-02 15:05:00,40.55,40.56,40.54,40.55,78100.0,40.55,40.56,40.54,40.55,78100.0
2023-11-02 15:10:00,40.57,40.66,40.52,40.6,50000.0,40.57,40.66,40.52,40.6,50000.0
2023-11-02 15:15:00,40.62,40.7,40.6,40.63,144500.0,40.62,40.7,40.6,40.63,144500.0
2023-11-02 15:20:00,40.58,40.64,40.58,40.61,35000.0,40.58,40.64,40.58,40.61,35000.0
2023-11-02 15:25:00,40.64,40.68,40.53,40.58,175850.0,40.64,40.68,40.53,40.58,175850.0
2023-11-02 15:30:00,40.61,40.63,40.59,40.62,45850.0,40.61,40.63,40.59,40.62,45850.0
2023-11-02 15:35:00,40.62,40.62,40.52,40.52,127450.0,40.62,40.62,40.52,40.52,127450.0
2023-11-02 15:40:00,40.55,40.59,40.54,40.57,76050.0,40.55,40.59,40.54,40.57,76050.0
2023-11-02 15:45:00,40.55,40.58,40.49,40.57,211100.0,40.55,40.58,40.49,40.57,211100.0
2023-11-02 15:50:00,40.59,40.62,40.56,40.56,223100.0,40.59,40.62,40.56,40.56,223100.0
2023-11-02 15:55:00,40.62,40.72,40.6,40.71,601950.0,40.62,40.72,40.6,40.71,601950.0
2023-11-03 09:35:00,40.72,40.74,40.6,40.66,288250.0,40.72,40.74,40.6,40.66,288250.0
2023-11-03 09:40:00,40.69,40.86,40.69,40.8,66900.0,40.69,40.86,40.69,40.8,66900.0
2023-11-03 09:45:00,40.86,40.96,40.82,40.82,40000.0,40.86,40.96,40.82,40.82,40000.0
2023-11-03 09:50:00,40.83,40.83,40.8,40.82,15000.0,40.83,40.83,40.8,40.82,15000.0
2023-11-03 09:55:00,40.87,40.88,40.84,40.84,20000.0,40.87,40.88,40.84,40.84,20000.0
2023-11-03 10:00:00,40.86,40.96,40.83,40.93,111250.0,40.86,40.96,40.83,40.93,111250.0
2023-11-03 10:05:00,40.92,40.94,40.88,40.9,42600.0,40.92,40.94,40.88,40.9,42600.0
2023-11-03 10:10:00,40.9,40.9,40.9,40.9,0.0,40.9,40.9,40.9,40.9,0.0
2023-11-03 10:15:00,40.87,40.99,40.87,40.95,45000.0,40.87,40.99,40.87,40.95,45000.0
2023-11-03 10:20:00,40.97,40.99,40.97,40.99,12500.0,40.97,40.99,40.97,40.99,12500.0
2023-11-03 10:25:00,41.0,41.02,40.97,41.01,50000.0,41.0,41.02,40.97,41.01,50000.0
2023-11-03 10:30:00,40.96,40.97,40.95,40.95,40000.0,40.96,40.97,40.95,40.95,40000.0
2023-11-03 10:35:00,40.97,41.02,40.97,41.02,55000.0,40.97,41.02,40.97,41.02,55000.0
2023-11-03 10:40:00,40.88,41.01,40.88,41.01,40250.0,40.88,41.01,40.88,41.01,40250.0
2023-11-03 10:45:00,41.03,41.04,41.03,41.03,25000.0,41.03,41.04,41.03,41.03,25000.0
2023-11-03 10:50:00,41.01,41.13,41.01,41.02,110000.0,41.01,41.13,41.01,41.02,110000.0
2023-11-03 10:55:00,41.02,41.02,41.02,41.02,30000.0,41.02,41.02,41.02,41.02,30000.0
2023-11-03 11:00:00,41.08,41.08,40.98,40.98,60000.0,41.08,41.08,40.98,40.98,60000.0
2023-11-03 11:05:00,40.99,41.01,40.98,40.98,35550.0,40.99,41.01,40.98,40.98,35550.0
2023-11-03 11:10:00,40.98,41.05,40.98,41.05,40000.0,40.98,41.05,40.98,41.05,40000.0
2023-11-03 11:15:00,41.03,41.04,41.03,41.04,10000.0,41.03,41.04,41.03,41.04,10000.0
2023-11-03 11:20:00,41.03,41.03,41.02,41.02,50000.0,41.03,41.03,41.02,41.02,50000.0
2023-11-03 11:25:00,41.03,41.03,40.98,40.98,116650.0,41.03,41.03,40.98,40.98,116650.0
2023-11-03 11:30:00,40.93,40.93,40.93,40.93,5000.0,40.93,40.93,40.93,40.93,5000.0
2023-11-03 11:35:00,40.97,40.97,40.97,40.97,10000.0,40.97,40.97,40.97,40.97,10000.0
2023-11-03 11:40:00,40.97,41.02,40.96,41.02,65000.0,40.97,41.02,40.96,41.02,65000.0
2023-11-03 11:45:00,41.01,41.01,41.01,41.01,5000.0,41.01,41.01,41.01,41.01,5000.0
2023-11-03 11:50:00,41.04,41.08,41.04,41.08,143750.0,41.04,41.08,41.04,41.08,143750.0
2023-11-03 11:55:00,41.06,41.06,41.06,41.06,10000.0,41.06,41.06,41.06,41.06,10000.0
2023-11-03 12:00:00,41.05,41.05,40.94,40.95,110000.0,41.05,41.05,40.94,40.95,110000.0
2023-11-03 12:05:00,40.96,40.97,40.91,40.93,90100.0,40.96,40.97,40.91,40.93,90100.0
2023-11-03 12:10:00,40.95,40.98,40.95,40.98,23500.0,40.95,40.98,40.95,40.98,23500.0
2023-11-03 12:15:00,41.0,41.02,41.0,41.02,15000.0,41.0,41.02,41.0,41.02,15000.0
2023-11-03 12:20:00,41.01,41.01,41.01,41.01,20000.0,41.01,41.01,41.01,41.01,20000.0
2023-11-03 12:25:00,41.01,41.01,40.97,40.98,30000.0,41.01,41.01,40.97,40.98,30000.0
2023-11-03 12:30:00,40.97,40.97,40.94,40.94,25000.0,40.97,40.97,40.94,40.94,25000.0
2023-11-03 12:35:00,40.96,40.96,40.92,40.92,31550.0,40.96,40.96,40.92,40.92,31550.0
2023-11-03 12:40:00,40.92,40.92,40.91,40.91,29900.0,40.92,40.92,40.91,40.91,29900.0
2023-11-03 12:45:00,40.89,40.9,40.89,40.9,10000.0,40.89,40.9,40.89,40.9,10000.0
2023-11-03 12:50:00,40.92,40.92,40.92,40.92,5000.0,40.92,40.92,40.92,40.92,5000.0
2023-11-03 12:55:00,40.93,40.93,40.9,40.9,34700.0,40.93,40.93,40.9,40.9,34700.0
2023-11-03 13:00:00,40.96,40.96,40.94,40.94,15000.0,40.96,40.96,40.94,40.94,15000.0
2023-11-03 13:05:00,40.94,40.94,40.94,40.94,5000.0,40.94,40.94,40.94,40.94,5000.0
2023-11-03 13:10:00,40.93,40.93,40.9,40.92,40250.0,40.93,40.93,40.9,40.92,40250.0
2023-11-03 13:15:00,40.92,40.92,40.9,40.92,41900.0,40.92,40.92,40.9,40.92,41900.0
2023-11-03 13:20:00,40.92,40.92,40.92,40.92,5000.0,40.92,40.92,40.92,40.92,5000.0
2023-11-03 13:25:00,40.93,40.93,40.88,40.88,65000.0,40.93,40.93,40.88,40.88,65000.0
2023-11-03 13:30:00,40.9,40.9,40.87,40.88,35000.0,40.9,40.9,40.87,40.88,35000.0
2023-11-03 13:35:00,40.89,40.89,40.83,40.83,25000.0,40.89,40.89,40.83,40.83,25000.0
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 13:45:00,40.79,40.79,40.79,40.79,0.0,40.79,40.79,40.79,40.79,0.0
2023-11-03 13:50:00,40.8,40.8,40.8,40.8,17900.0,40.8,40.8,40.8,40.8,17900.0
2023-11-03 13:55:00,40.8,40.82,40.8,40.8,25000.0,40.8,40.82,40.8,40.8,25000.0
2023-11-03 14:00:00,40.77,40.8,40.77,40.8,37500.0,40.77,40.8,40.77,40.8,37500.0
2023-11-03 14:05:00,40.8,40.8,40.77,40.8,58950.0,40.8,40.8,40.77,40.8,58950.0
2023-11-03 14:10:00,40.84,40.84,40.84,40.84,20000.0,40.84,40.84,40.84,40.84,20000.0
2023-11-03 14:15:00,40.85,40.85,40.85,40.85,20000.0,40.85,40.85,40.85,40.85,20000.0
2023-11-03 14:20:00,40.82,40.84,40.8,40.8,30000.0,40.82,40.84,40.8,40.8,30000.0
2023-11-03 14:25:00,40.75,40.88,40.75,40.88,70000.0,40.75,40.88,40.75,40.88,70000.0
2023-11-03 14:30:00,40.84,40.97,40.84,40.94,134000.0,40.84,40.97,40.84,40.94,134000.0
2023-11-03 14:35:00,40.95,40.95,40.95,40.95,5000.0,40.95,40.95,40.95,40.95,5000.0
2023-11-03 14:40:00,40.93,40.93,40.93,40.93,15400.0,40.93,40.93,40.93,40.93,15400.0
2023-11-03 14:45:00,40.89,40.89,40.85,40.85,30000.0,40.89,40.89,40.85,40.85,30000.0
2023-11-03 14:50:00,40.88,40.88,40.83,40.85,20000.0,40.88,40.88,40.83,40.85,20000.0
2023-11-03 14:55:00,40.85,40.86,40.83,40.85,45000.0,40.85,40.86,40.83,40.85,45000.0
2023-11-03 15:00:00,40.85,40.87,40.85,40.87,15000.0,40.85,40.87,40.85,40.87,15000.0
2023-11-03 15:05:00,40.9,40.91,40.9,40.9,35000.0,40.9,40.91,40.9,40.9,35000.0
2023-11-03 15:10:00,40.91,40.91,40.91,40.91,10650.0,40.91,40.91,40.91,40.91,10650.0
2023-11-03 15:15:00,40.9,40.9,40.88,40.89,35000.0,40.9,40.9,40.88,40.89,35000.0
2023-11-03 15:20:00,40.89,40.91,40.8,40.82,98450.0,40.89,40.91,40.8,40.82,98450.0
2023-11-03 15:25:00,40.8,40.89,40.8,40.89,83600.0,40.8,40.89,40.8,40.89,83600.0
2023-11-03 15:30:00,40.87,40.91,40.86,40.88,25000.0,40.87,40.91,40.86,40.88,25000.0
2023-11-03 15:35:00,40.85,40.85,40.81,40.82,78150.0,40.85,40.85,40.81,40.82,78150.0
2023-11-03 15:40:00,40.82,40.9,40.82,40.86,55900.0,40.82,40.9,40.82,40.86,55900.0
2023-11-03 15:45:00,40.85,40.87,40.81,40.85,152650.0,40.85,40.87,40.81,40.85,152650.0
2023-11-03 15:50:00,40.83,40.84,40.78,40.81,163650.0,40.83,40.84,40.78,40.81,163650.0
2023-11-03 15:55:00,40.79,40.84,40.75,40.84,311700.0,40.79,40.84,40.75,40.84,311700.0
2023-11-06 09:30:00,40.86,40.86,40.8,40.8,94850.0,40.86,40.86,40.8,40.8,94850.0
2023-11-06 09:35:00,40.9,41.0,40.88,41.0,21250.0,40.9,41.0,40.88,41.0,21250.0
2023-11-06 09:40:00,41.02,41.06,41.01,41.06,58400.0,41.02,41.06,41.01,41.06,58400.0
2023-11-06 09:45:00,41.02,41.07,40.73,40.73,66650.0,41.02,41.07,40.73,40.73,66650.0
2023-11-06 09:50:00,40.91,41.05,40.91,41.03,34050.0,40.91,41.05,40.91,41.03,34050.0
2023-11-06 09:55:00,41.1,41.1,41.1,41.1,5000.0,41.1,41.1,41.1,41.1,5000.0
2023-11-06 10:00:00,41.03,41.21,41.03,41.21,36350.0,41.03,41.21,41.03,41.21,36350.0
2023-11-06 10:05:00,41.2,41.2,41.17,41.19,15000.0,41.2,41.2,41.17,41.19,15000.0
2023-11-06 10:10:00,41.14,41.16,41.06,41.06,25850.0,41.14,41.16,41.06,41.06,25850.0
2023-11-06 10:15:00,41.12,41.12,41.12,41.12,11100.0,41.12,41.12,41.12,41.12,11100.0
2023-11-06 10:20:00,41.12,41.12,41.12,41.12,0.0,41.12,41.12,41.12,41.12,0.0
2023-11-06 10:25:00,41.15,41.15,41.09,41.09,10000.0,41.15,41.15,41.09,41.09,10000.0
2023-11-06 10:30:00,41.0,41.0,41.0,41.0,5000.0,41.0,41.0,41.0,41.0,5000.0
2023-11-06 10:35:00,41.02,41.12,41.02,41.06,18100.0,41.02,41.12,41.02,41.06,18100.0
2023-11-06 10:40:00,41.09,41.09,41.09,41.09,5000.0,41.09,41.09,41.09,41.09,5000.0
2023-11-06 10:45:00,41.03,41.03,41.01,41.01,10000.0,41.03,41.03,41.01,41.01,10000.0
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 10:55:00,40.99,40.99,40.99,40.99,0.0,40.99,40.99,40.99,40.99,0.0
2023-11-06 11:00:00,41.11,41.13,41.11,41.13,10000.0,41.11,41.13,41.11,41.13,10000.0
2023-11-06 11:05:00,41.24,41.24,41.2,41.21,72650.0,41.24,41.24,41.2,41.21,72650.0
2023-11-06 11:10:00,41.16,41.16,41.16,41.16,10000.0,41.16,41.16,41.16,41.16,10000.0
2023-11-06 11:15:00,41.18,41.18,41.18,41.18,9900.0,41.18,41.18,41.18,41.18,9900.0
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 11:25:00,41.18,41.18,41.18,41.18,0.0,41.18,41.18,41.18,41.18,0.0
2023-11-06 11:30:00,41.13,41.14,41.1,41.1,15000.0,41.13,41.14,41.1,41.1,15000.0
2023-11-06 11:35:00,41.12,41.18,41.12,41.18,35000.0,41.12,41.18,41.12,41.18,35000.0
2023-11-06 11:40:00,41.18,41.18,41.18,41.18,5000.0,41.18,41.18,41.18,41.18,5000.0
2023-11-06 11:45:00,41.24,41.26,41.24,41.26,10000.0,41.24,41.26,41.24,41.26,10000.0
2023-11-06 11:50:00,41.2,41.2,41.19,41.19,10000.0,41.2,41.2,41.19,41.19,10000.0
2023-11-06 11:55:00,41.26,41.29,41.26,41.29,19400.0,41.26,41.29,41.26,41.29,19400.0
2023-11-06 12:00:00,41.29,41.29,41.29,41.29,0.0,41.29,41.29,41.29,41.29,0.0
2023-11-06 12:05:00,41.34,41.38,41.3,41.38,40000.0,41.34,41.38,41.3,41.38,40000.0
2023-11-06 12:10:00,41.31,41.36,41.3,41.3,15000.0,41.31,41.36,41.3,41.3,15000.0
2023-11-06 12:15:00,41.33,41.35,41.33,41.35,20000.0,41.33,41.35,41.33,41.35,20000.0
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 12:25:00,41.33,41.33,41.33,41.33,0.0,41.33,41.33,41.33,41.33,0.0
2023-11-06 12:30:00,41.37,41.37,41.32,41.33,15000.0,41.37,41.37,41.32,41.33,15000.0
2023-11-06 12:35:00,41.3,41.3,41.3,41.3,11250.0,41.3,41.3,41.3,41.3,11250.0
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 12:45:00,41.29,41.29,41.29,41.29,0.0,41.29,41.29,41.29,41.29,0.0
2023-11-06 12:50:00,41.29,41.33,41.29,41.33,30100.0,41.29,41.33,41.29,41.33,30100.0
2023-11-06 12:55:00,41.34,41.36,41.34,41.36,40700.0,41.34,41.36,41.34,41.36,40700.0
2023-11-06 13:00:00,41.29,41.3,41.29,41.3,15000.0,41.29,41.3,41.29,41.3,15000.0
2023-11-06 13:05:00,41.36,41.36,41.36,41.36,5000.0,41.36,41.36,41.36,41.36,5000.0
2023-11-06 13:10:00,41.32,41.33,41.28,41.33,35000.0,41.32,41.33,41.28,41.33,35000.0
2023-11-06 13:15:00,41.32,41.32,41.32,41.32,5000.0,41.32,41.32,41.32,41.32,5000.0
2023-11-06 13:20:00,41.32,41.32,41.28,41.31,50250.0,41.32,41.32,41.28,41.31,50250.0
2023-11-06 13:25:00,41.31,41.31,41.31,41.31,60000.0,41.31,41.31,41.31,41.31,60000.0
2023-11-06 13:30:00,41.3,41.3,41.3,41.3,5000.0,41.3,41.3,41.3,41.3,5000.0
2023-11-06 13:35:00,41.29,41.4,41.29,41.4,29200.0,41.29,41.4,41.29,41.4,29200.0
2023-11-06 13:40:00,41.37,41.39,41.37,41.39,10600.0,41.37,41.39,41.37,41.39,10600.0
2023-11-06 13:45:00,41.38,41.38,41.35,41.35,10000.0,41.38,41.38,41.35,41.35,10000.0
2023-11-06 13:50:00,41.32,41.32,41.27,41.28,45000.0,41.32,41.32,41.27,41.28,45000.0
2023-11-06 13:55:00,41.28,41.31,41.28,41.28,20000.0,41.28,41.31,41.28,41.28,20000.0
2023-11-06 14:00:00,41.25,41.25,41.2,41.2,36200.0,41.25,41.25,41.2,41.2,36200.0
2023-11-06 14:05:00,41.2,41.21,41.18,41.21,47400.0,41.2,41.21,41.18,41.21,47400.0
2023-11-06 14:10:00,41.21,41.21,41.19,41.19,17500.0,41.21,41.21,41.19,41.19,17500.0
2023-11-06 14:15:00,41.27,41.31,41.27,41.3,35100.0,41.27,41.31,41.27,41.3,35100.0
2023-11-06 14:20:00,41.3,41.3,41.3,41.3,0.0,41.3,41.3,41.3,41.3,0.0
2023-11-06 14:25:00,41.24,41.3,41.24,41.3,15000.0,41.24,41.3,41.24,41.3,15000.0
2023-11-06 14:30:00,41.3,41.3,41.3,41.3,5000.0,41.3,41.3,41.3,41.3,5000.0
2023-11-06 14:35:00,41.27,41.3,41.26,41.3,20000.0,41.27,41.3,41.26,41.3,20000.0
2023-11-06 14:40:00,41.3,41.3,41.29,41.29,10000.0,41.3,41.3,41.29,41.29,10000.0
2023-11-06 14:45:00,41.35,41.35,41.35,41.35,22350.0,41.35,41.35,41.35,41.35,22350.0
2023-11-06 14:50:00,41.34,41.35,41.34,41.35,23200.0,41.34,41.35,41.34,41.35,23200.0
2023-11-06 14:55:00,41.36,41.38,41.34,41.36,30100.0,41.36,41.38,41.34,41.36,30100.0
2023-11-06 15:00:00,41.36,41.37,41.36,41.37,10000.0,41.36,41.37,41.36,41.37,10000.0
2023-11-06 15:05:00,41.33,41.33,41.29,41.29,15000.0,41.33,41.33,41.29,41.29,15000.0
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 15:15:00,41.34,41.34,41.34,41.34,0.0,41.34,41.34,41.34,41.34,0.0
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 15:25:00,41.37,41.37,41.37,41.37,0.0,41.37,41.37,41.37,41.37,0.0
2023-11-06 15:30:00,41.36,41.36,41.34,41.35,56300.0,41.36,41.36,41.34,41.35,56300.0
2023-11-06 15:35:00,41.36,41.36,41.36,41.36,5000.0,41.36,41.36,41.36,41.36,5000.0
2023-11-06 15:40:00,41.29,41.31,41.28,41.28,45600.0,41.29,41.31,41.28,41.28,45600.0
2023-11-06 15:45:00,41.28,41.28,41.27,41.27,20000.0,41.28,41.28,41.27,41.27,20000.0
2023-11-06 15:50:00,41.24,41.24,41.17,41.22,72100.0,41.24,41.24,41.17,41.22,72100.0
2023-11-06 15:55:00,41.24,41.38,41.23,41.38,399850.0,41.24,41.38,41.23,41.38,399850.0
2023-11-07 09:30:00,41.4,41.5,41.33,41.33,112900.0,41.4,41.5,41.33,41.33,112900.0
2023-11-07 09:35:00,41.33,41.35,41.2,41.2,110700.0,41.33,41.35,41.2,41.2,110700.0
2023-11-07 09:40:00,41.21,41.21,41.21,41.21,5000.0,41.21,41.21,41.21,41.21,5000.0
2023-11-07 09:45:00,41.28,41.28,41.22,41.22,10000.0,41.28,41.28,41.22,41.22,10000.0
2023-11-07 09:50:00,41.47,41.47,41.47,41.47,15550.0,41.47,41.47,41.47,41.47,15550.0
2023-11-07 09:55:00,41.44,41.44,41.37,41.37,35000.0,41.44,41.44,41.37,41.37,35000.0
2023-11-07 10:00:00,41.37,41.37,41.37,41.37,0.0,41.37,41.37,41.37,41.37,0.0
2023-11-07 10:05:00,41.31,41.31,41.31,41.31,5000.0,41.31,41.31,41.31,41.31,5000.0
2023-11-07 10:10:00,41.25,41.25,41.24,41.24,24500.0,41.25,41.25,41.24,41.24,24500.0
2023-11-07 10:15:00,41.23,41.23,41.18,41.18,40000.0,41.23,41.23,41.18,41.18,40000.0
2023-11-07 10:20:00,41.18,41.18,41.18,41.18,0.0,41.18,41.18,41.18,41.18,0.0
2023-11-07 10:25:00,41.22,41.22,41.22,41.22,5000.0,41.22,41.22,41.22,41.22,5000.0
2023-11-07 10:30:00,41.22,41.22,41.2,41.21,29750.0,41.22,41.22,41.2,41.21,29750.0
2023-11-07 10:35:00,41.17,41.21,41.17,41.21,30000.0,41.17,41.21,41.17,41.21,30000.0
2023-11-07 10:40:00,41.18,41.18,41.18,41.18,5000.0,41.18,41.18,41.18,41.18,5000.0
2023-11-07 10:45:00,41.23,41.23,41.13,41.13,57350.0,41.23,41.23,41.13,41.13,57350.0
2023-11-07 10:50:00,41.16,41.24,41.16,41.23,33750.0,41.16,41.24,41.16,41.23,33750.0
2023-11-07 10:55:00,41.27,41.27,41.23,41.23,36250.0,41.27,41.27,41.23,41.23,36250.0
2023-11-07 11:00:00,41.27,41.27,41.27,41.27,8500.0,41.27,41.27,41.27,41.27,8500.0
2023-11-07 11:05:00,41.33,41.34,41.29,41.29,64500.0,41.33,41.34,41.29,41.29,64500.0
2023-11-07 11:10:00,41.34,41.34,41.24,41.34,69050.0,41.34,41.34,41.24,41.34,69050.0
2023-11-07 11:15:00,41.34,41.39,41.34,41.34,43750.0,41.34,41.39,41.34,41.34,43750.0
2023-11-07 11:20:00,41.34,41.34,41.34,41.34,0.0,41.34,41.34,41.34,41.34,0.0
2023-11-07 11:25:00,41.33,41.37,41.33,41.37,42550.0,41.33,41.37,41.33,41.37,42550.0
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 11:35:00,41.43,41.43,41.43,41.43,0.0,41.43,41.43,41.43,41.43,0.0
2023-11-07 11:40:00,41.47,41.47,41.47,41.47,5000.0,41.47,41.47,41.47,41.47,5000.0
2023-11-07 11:45:00,41.48,41.49,41.47,41.47,30200.0,41.48,41.49,41.47,41.47,30200.0
2023-11-07 11:50:00,41.39,41.39,41.39,41.39,5000.0,41.39,41.39,41.39,41.39,5000.0
2023-11-07 11:55:00,41.44,41.44,41.44,41.44,5000.0,41.44,41.44,41.44,41.44,5000.0
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 12:05:00,41.44,41.44,41.44,41.44,0.0,41.44,41.44,41.44,41.44,0.0
2023-11-07 12:10:00,41.44,41.44,41.44,41.44,0.0,41.44,41.44,41.44,41.44,0.0
2023-11-07 12:15:00,41.38,41.38,41.38,41.38,5000.0,41.38,41.38,41.38,41.38,5000.0
2023-11-07 12:20:00,41.37,41.4,41.37,41.4,10000.0,41.37,41.4,41.37,41.4,10000.0
2023-11-07 12:25:00,41.42,41.44,41.4,41.4,44900.0,41.42,41.44,41.4,41.4,44900.0
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 12:35:00,41.4,41.4,41.4,41.4,0.0,41.4,41.4,41.4,41.4,0.0
2023-11-07 12:40:00,41.4,41.4,41.4,41.4,5000.0,41.4,41.4,41.4,41.4,5000.0
2023-11-07 12:45:00,41.38,41.4,41.38,41.4,20000.0,41.38,41.4,41.38,41.4,20000.0
2023-11-07 12:50:00,41.4,41.4,41.4,41.4,0.0,41.4,41.4,41.4,41.4,0.0
2023-11-07 12:55:00,41.41,41.41,41.41,41.41,10000.0,41.41,41.41,41.41,41.41,10000.0
2023-11-07 13:00:00,41.44,41.44,41.43,41.43,10000.0,41.44,41.44,41.43,41.43,10000.0
2023-11-07 13:05:00,41.43,41.43,41.43,41.43,10000.0,41.43,41.43,41.43,41.43,10000.0
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 13:15:00,41.43,41.43,41.43,41.43,0.0,41.43,41.43,41.43,41.43,0.0
2023-11-07 13:20:00,41.44,41.48,41.44,41.48,27500.0,41.44,41.48,41.44,41.48,27500.0
2023-11-07 13:25:00,41.46,41.46,41.46,41.46,5000.0,41.46,41.46,41.46,41.46,5000.0
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 13:35:00,41.46,41.46,41.46,41.46,0.0,41.46,41.46,41.46,41.46,0.0
2023-11-07 13:40:00,41.45,41.45,41.44,41.44,10000.0,41.45,41.45,41.44,41.44,10000.0
2023-11-07 13:45:00,41.44,41.47,41.44,41.44,22500.0,41.44,41.47,41.44,41.44,22500.0
2023-11-07 13:50:00,41.44,41.44,41.42,41.42,20000.0,41.44,41.44,41.42,41.42,20000.0
2023-11-07 13:55:00,41.44,41.44,41.44,41.44,5000.0,41.44,41.44,41.44,41.44,5000.0
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 14:05:00,41.46,41.46,41.46,41.46,0.0,41.46,41.46,41.46,41.46,0.0
2023-11-07 14:10:00,41.45,41.45,41.44,41.44,35000.0,41.45,41.45,41.44,41.44,35000.0
2023-11-07 14:15:00,41.44,41.44,41.42,41.42,25000.0,41.44,41.44,41.42,41.42,25000.0
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 14:25:00,41.42,41.42,41.42,41.42,0.0,41.42,41.42,41.42,41.42,0.0
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 14:35:00,41.41,41.41,41.41,41.41,0.0,41.41,41.41,41.41,41.41,0.0
2023-11-07 14:40:00,41.41,41.41,41.38,41.39,30000.0,41.41,41.41,41.38,41.39,30000.0
2023-11-07 14:45:00,41.38,41.39,41.36,41.36,25000.0,41.38,41.39,41.36,41.36,25000.0
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 14:55:00,41.36,41.36,41.36,41.36,0.0,41.36,41.36,41.36,41.36,0.0
2023-11-07 15:00:00,41.36,41.36,41.36,41.36,0.0,41.36,41.36,41.36,41.36,0.0
2023-11-07 15:05:00,41.34,41.35,41.33,41.34,35750.0,41.34,41.35,41.33,41.34,35750.0
2023-11-07 15:10:00,41.32,41.34,41.32,41.34,20000.0,41.32,41.34,41.32,41.34,20000.0
2023-11-07 15:15:00,41.32,41.33,41.3,41.32,42500.0,41.32,41.33,41.3,41.32,42500.0
2023-11-07 15:20:00,41.32,41.32,41.32,41.32,5000.0,41.32,41.32,41.32,41.32,5000.0
2023-11-07 15:25:00,41.3,41.3,41.26,41.28,20000.0,41.3,41.3,41.26,41.28,20000.0
2023-11-07 15:30:00,41.26,41.26,41.26,41.26,5000.0,41.26,41.26,41.26,41.26,5000.0
2023-11-07 15:35:00,41.24,41.29,41.2,41.29,107300.0,41.24,41.29,41.2,41.29,107300.0
2023-11-07 15:40:00,41.32,41.32,41.31,41.31,15000.0,41.32,41.32,41.31,41.31,15000.0
2023-11-07 15:45:00,41.31,41.31,41.28,41.28,65050.0,41.31,41.31,41.28,41.28,65050.0
2023-11-07 15:50:00,41.3,41.3,41.22,41.24,55450.0,41.3,41.3,41.22,41.24,55450.0
2023-11-07 15:55:00,41.23,41.31,41.19,41.3,194500.0,41.23,41.31,41.19,41.3,194500.0
2023-11-08 09:35:00,41.33,41.66,41.19,41.63,306000.0,41.33,41.66,41.19,41.63,306000.0
2023-11-08 09:40:00,41.59,41.64,41.58,41.62,99800.0,41.59,41.64,41.58,41.62,99800.0
2023-11-08 09:45:00,41.57,41.58,41.53,41.54,115000.0,41.57,41.58,41.53,41.54,115000.0
2023-11-08 09:50:00,41.58,41.58,41.57,41.57,10000.0,41.58,41.58,41.57,41.57,10000.0
2023-11-08 09:55:00,41.68,41.68,41.61,41.61,17350.0,41.68,41.68,41.61,41.61,17350.0
2023-11-08 10:00:00,41.62,41.64,41.6,41.64,25000.0,41.62,41.64,41.6,41.64,25000.0
2023-11-08 10:05:00,41.6,41.64,41.6,41.6,20000.0,41.6,41.64,41.6,41.6,20000.0
2023-11-08 10:10:00,41.64,41.65,41.6,41.64,50450.0,41.64,41.65,41.6,41.64,50450.0
2023-11-08 10:15:00,41.68,41.68,41.61,41.63,70000.0,41.68,41.68,41.61,41.63,70000.0
2023-11-08 10:20:00,41.63,41.64,41.58,41.58,40000.0,41.63,41.64,41.58,41.58,40000.0
2023-11-08 10:25:00,41.55,41.56,41.55,41.56,20000.0,41.55,41.56,41.55,41.56,20000.0
2023-11-08 10:30:00,41.53,41.53,41.53,41.53,5000.0,41.53,41.53,41.53,41.53,5000.0
2023-11-08 10:35:00,41.55,41.55,41.55,41.55,5000.0,41.55,41.55,41.55,41.55,5000.0
2023-11-08 10:40:00,41.53,41.58,41.53,41.56,20000.0,41.53,41.58,41.53,41.56,20000.0
2023-11-08 10:45:00,41.56,41.68,41.56,41.62,53000.0,41.56,41.68,41.56,41.62,53000.0
2023-11-08 10:50:00,41.64,41.64,41.61,41.61,17500.0,41.64,41.64,41.61,41.61,17500.0
2023-11-08 10:55:00,41.65,41.66,41.61,41.62,25000.0,41.65,41.66,41.61,41.62,25000.0
2023-11-08 11:00:00,41.62,41.62,41.62,41.62,0.0,41.62,41.62,41.62,41.62,0.0
2023-11-08 11:05:00,41.64,41.64,41.62,41.62,22150.0,41.64,41.64,41.62,41.62,22150.0
2023-11-08 11:10:00,41.6,41.6,41.6,41.6,5000.0,41.6,41.6,41.6,41.6,5000.0
2023-11-08 11:15:00,41.66,41.72,41.61,41.61,97250.0,41.66,41.72,41.61,41.61,97250.0
2023-11-08 11:20:00,41.65,41.65,41.65,41.65,5000.0,41.65,41.65,41.65,41.65,5000.0
2023-11-08 11:25:00,41.63,41.63,41.63,41.63,10000.0,41.63,41.63,41.63,41.63,10000.0
2023-11-08 11:30:00,41.62,41.62,41.62,41.62,15000.0,41.62,41.62,41.62,41.62,15000.0
2023-11-08 11:35:00,41.62,41.62,41.56,41.56,10000.0,41.62,41.62,41.56,41.56,10000.0
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 11:45:00,41.63,41.63,41.63,41.63,0.0,41.63,41.63,41.63,41.63,0.0
2023-11-08 11:50:00,41.59,41.6,41.59,41.6,10000.0,41.59,41.6,41.59,41.6,10000.0
2023-11-08 11:55:00,41.6,41.61,41.58,41.61,15000.0,41.6,41.61,41.58,41.61,15000.0
2023-11-08 12:00:00,41.55,41.59,41.55,41.59,65000.0,41.55,41.59,41.55,41.59,65000.0
2023-11-08 12:05:00,41.56,41.56,41.55,41.56,22500.0,41.56,41.56,41.55,41.56,22500.0
2023-11-08 12:10:00,41.55,41.6,41.55,41.6,40000.0,41.55,41.6,41.55,41.6,40000.0
2023-11-08 12:15:00,41.6,41.6,41.6,41.6,5000.0,41.6,41.6,41.6,41.6,5000.0
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 12:25:00,41.61,41.61,41.61,41.61,0.0,41.61,41.61,41.61,41.61,0.0
2023-11-08 12:30:00,41.59,41.59,41.56,41.56,20050.0,41.59,41.59,41.56,41.56,20050.0
2023-11-08 12:35:00,41.55,41.58,41.54,41.58,45000.0,41.55,41.58,41.54,41.58,45000.0
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 12:45:00,41.59,41.59,41.59,41.59,0.0,41.59,41.59,41.59,41.59,0.0
2023-11-08 12:50:00,41.61,41.61,41.54,41.54,60000.0,41.61,41.61,41.54,41.54,60000.0
2023-11-08 12:55:00,41.65,41.65,41.6,41.6,22500.0,41.65,41.65,41.6,41.6,22500.0
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 13:05:00,41.57,41.57,41.57,41.57,0.0,41.57,41.57,41.57,41.57,0.0
2023-11-08 13:10:00,41.59,41.59,41.54,41.54,50000.0,41.59,41.59,41.54,41.54,50000.0
2023-11-08 13:15:00,41.55,41.58,41.55,41.57,35000.0,41.55,41.58,41.55,41.57,35000.0
2023-11-08 13:20:00,41.55,41.55,41.55,41.55,15000.0,41.55,41.55,41.55,41.55,15000.0
2023-11-08 13:25:00,41.56,41.56,41.55,41.55,15000.0,41.56,41.56,41.55,41.55,15000.0
2023-11-08 13:30:00,41.55,41.55,41.55,41.55,0.0,41.55,41.55,41.55,41.55,0.0
2023-11-08 13:35:00,41.58,41.58,41.58,41.58,5000.0,41.58,41.58,41.58,41.58,5000.0
2023-11-08 13:40:00,41.56,41.61,41.56,41.56,25000.0,41.56,41.61,41.56,41.56,25000.0
2023-11-08 13:45:00,41.57,41.64,41.57,41.63,35000.0,41.57,41.64,41.57,41.63,35000.0
2023-11-08 13:50:00,41.62,41.68,41.58,41.6,68500.0,41.62,41.68,41.58,41.6,68500.0
2023-11-08 13:55:00,41.6,41.62,41.6,41.6,35000.0,41.6,41.62,41.6,41.6,35000.0
2023-11-08 14:00:00,41.63,41.63,41.63,41.63,5000.0,41.63,41.63,41.63,41.63,5000.0
2023-11-08 14:05:00,41.63,41.64,41.63,41.64,40000.0,41.63,41.64,41.63,41.64,40000.0
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 14:15:00,41.59,41.59,41.59,41.59,0.0,41.59,41.59,41.59,41.59,0.0
2023-11-08 14:20:00,41.59,41.59,41.59,41.59,0.0,41.59,41.59,41.59,41.59,0.0
2023-11-08 14:25:00,41.57,41.57,41.52,41.53,20000.0,41.57,41.57,41.52,41.53,20000.0
2023-11-08 14:30:00,41.53,41.56,41.51,41.51,203850.0,41.53,41.56,41.51,41.51,203850.0
2023-11-08 14:35:00,41.55,41.58,41.54,41.57,156550.0,41.55,41.58,41.54,41.57,156550.0
2023-11-08 14:40:00,41.57,41.57,41.57,41.57,0.0,41.57,41.57,41.57,41.57,0.0
2023-11-08 14:45:00,41.64,41.69,41.64,41.69,20000.0,41.64,41.69,41.64,41.69,20000.0
2023-11-08 14:50:00,41.68,41.68,41.64,41.66,25100.0,41.68,41.68,41.64,41.66,25100.0
2023-11-08 14:55:00,41.65,41.7,41.65,41.7,45000.0,41.65,41.7,41.65,41.7,45000.0
2023-11-08 15:00:00,41.7,41.7,41.7,41.7,9750.0,41.7,41.7,41.7,41.7,9750.0
2023-11-08 15:05:00,41.69,41.69,41.69,41.69,70000.0,41.69,41.69,41.69,41.69,70000.0
2023-11-08 15:10:00,41.68,41.7,41.68,41.7,20200.0,41.68,41.7,41.68,41.7,20200.0
2023-11-08 15:15:00,41.72,41.72,41.72,41.72,10150.0,41.72,41.72,41.72,41.72,10150.0
2023-11-08 15:20:00,41.72,41.8,41.72,41.78,56650.0,41.72,41.8,41.72,41.78,56650.0
2023-11-08 15:25:00,41.76,41.8,41.73,41.77,50000.0,41.76,41.8,41.73,41.77,50000.0
2023-11-08 15:30:00,41.74,41.74,41.68,41.68,35000.0,41.74,41.74,41.68,41.68,35000.0
2023-11-08 15:35:00,41.67,41.67,41.67,41.67,20000.0,41.67,41.67,41.67,41.67,20000.0
2023-11-08 15:40:00,41.67,41.68,41.66,41.66,60000.0,41.67,41.68,41.66,41.66,60000.0
2023-11-08 15:45:00,41.66,41.68,41.65,41.68,45000.0,41.66,41.68,41.65,41.68,45000.0
2023-11-08 15:50:00,41.67,41.67,41.62,41.62,77950.0,41.67,41.67,41.62,41.62,77950.0
2023-11-08 15:55:00,41.62,41.68,41.62,41.68,108350.0,41.62,41.68,41.62,41.68,108350.0
2023-11-09 09:30:00,41.87,41.87,41.8,41.86,113900.0,41.87,41.87,41.8,41.86,113900.0
2023-11-09 09:35:00,41.75,41.77,41.74,41.77,20000.0,41.75,41.77,41.74,41.77,20000.0
2023-11-09 09:40:00,41.84,41.84,41.84,41.84,43500.0,41.84,41.84,41.84,41.84,43500.0
2023-11-09 09:45:00,41.84,41.84,41.8,41.8,43050.0,41.84,41.84,41.8,41.8,43050.0
2023-11-09 09:50:00,41.83,41.83,41.83,41.83,5000.0,41.83,41.83,41.83,41.83,5000.0
2023-11-09 09:55:00,41.82,41.84,41.82,41.84,17250.0,41.82,41.84,41.82,41.84,17250.0
2023-11-09 10:00:00,41.85,41.85,41.82,41.85,20000.0,41.85,41.85,41.82,41.85,20000.0
2023-11-09 10:05:00,41.8,41.84,41.78,41.84,35950.0,41.8,41.84,41.78,41.84,35950.0
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 10:15:00,41.84,41.84,41.84,41.84,0.0,41.84,41.84,41.84,41.84,0.0
2023-11-09 10:20:00,41.84,41.84,41.84,41.84,0.0,41.84,41.84,41.84,41.84,0.0
2023-11-09 10:25:00,41.8,41.84,41.78,41.84,35000.0,41.8,41.84,41.78,41.84,35000.0
2023-11-09 10:30:00,41.84,41.84,41.84,41.84,0.0,41.84,41.84,41.84,41.84,0.0
2023-11-09 10:35:00,41.81,41.81,41.81,41.81,5000.0,41.81,41.81,41.81,41.81,5000.0
2023-11-09 10:40:00,41.78,41.8,41.72,41.8,114950.0,41.78,41.8,41.72,41.8,114950.0
2023-11-09 10:45:00,41.8,41.82,41.76,41.79,37500.0,41.8,41.82,41.76,41.79,37500.0
2023-11-09 10:50:00,41.81,41.81,41.81,41.81,5000.0,41.81,41.81,41.81,41.81,5000.0
2023-11-09 10:55:00,41.83,41.83,41.83,41.83,10000.0,41.83,41.83,41.83,41.83,10000.0
2023-11-09 11:00:00,41.82,41.82,41.82,41.82,5000.0,41.82,41.82,41.82,41.82,5000.0
2023-11-09 11:05:00,41.83,41.86,41.83,41.86,15400.0,41.83,41.86,41.83,41.86,15400.0
2023-11-09 11:10:00,41.87,41.97,41.87,41.97,95050.0,41.87,41.97,41.87,41.97,95050.0
2023-11-09 11:15:00,42.0,42.04,42.0,42.04,58100.0,42.0,42.04,42.0,42.04,58100.0
2023-11-09 11:20:00,42.0,42.01,41.98,41.98,55000.0,42.0,42.01,41.98,41.98,55000.0
2023-11-09 11:25:00,41.96,41.96,41.96,41.96,10000.0,41.96,41.96,41.96,41.96,10000.0
2023-11-09 11:30:00,41.94,42.03,41.94,42.03,43350.0,41.94,42.03,41.94,42.03,43350.0
2023-11-09 11:35:00,41.95,42.02,41.94,42.01,155800.0,41.95,42.02,41.94,42.01,155800.0
2023-11-09 11:40:00,41.99,42.02,41.99,42.0,81500.0,41.99,42.02,41.99,42.0,81500.0
2023-11-09 11:45:00,42.0,42.05,42.0,42.05,40100.0,42.0,42.05,42.0,42.05,40100.0
2023-11-09 11:50:00,42.04,42.07,42.04,42.07,54000.0,42.04,42.07,42.04,42.07,54000.0
2023-11-09 11:55:00,42.07,42.14,42.07,42.14,54250.0,42.07,42.14,42.07,42.14,54250.0
2023-11-09 12:00:00,42.13,42.13,42.12,42.12,59050.0,42.13,42.13,42.12,42.12,59050.0
2023-11-09 12:05:00,42.1,42.1,42.1,42.1,10000.0,42.1,42.1,42.1,42.1,10000.0
2023-11-09 12:10:00,42.09,42.1,42.09,42.1,10000.0,42.09,42.1,42.09,42.1,10000.0
2023-11-09 12:15:00,42.08,42.08,42.06,42.06,15000.0,42.08,42.08,42.06,42.06,15000.0
2023-11-09 12:20:00,42.1,42.1,42.07,42.09,16500.0,42.1,42.1,42.07,42.09,16500.0
2023-11-09 12:25:00,42.09,42.09,42.09,42.09,5000.0,42.09,42.09,42.09,42.09,5000.0
2023-11-09 12:30:00,42.06,42.08,42.06,42.08,45000.0,42.06,42.08,42.06,42.08,45000.0
2023-11-09 12:35:00,42.08,42.08,42.05,42.05,107600.0,42.08,42.08,42.05,42.05,107600.0
2023-11-09 12:40:00,42.05,42.05,42.03,42.03,25000.0,42.05,42.05,42.03,42.03,25000.0
2023-11-09 12:45:00,42.0,42.0,41.93,41.93,17950.0,42.0,42.0,41.93,41.93,17950.0
2023-11-09 12:50:00,41.96,41.96,41.96,41.96,5000.0,41.96,41.96,41.96,41.96,5000.0
2023-11-09 12:55:00,42.0,42.0,41.96,41.96,84850.0,42.0,42.0,41.96,41.96,84850.0
2023-11-09 13:00:00,41.96,41.97,41.91,41.91,161500.0,41.96,41.97,41.91,41.91,161500.0
2023-11-09 13:05:00,41.89,41.89,41.84,41.84,120000.0,41.89,41.89,41.84,41.84,120000.0
2023-11-09 13:10:00,41.87,41.91,41.85,41.91,35000.0,41.87,41.91,41.85,41.91,35000.0
2023-11-09 13:15:00,41.95,41.95,41.95,41.95,5000.0,41.95,41.95,41.95,41.95,5000.0
2023-11-09 13:20:00,41.9,41.94,41.9,41.94,10000.0,41.9,41.94,41.9,41.94,10000.0
2023-11-09 13:25:00,41.99,41.99,41.99,41.99,5000.0,41.99,41.99,41.99,41.99,5000.0
2023-11-09 13:30:00,41.95,41.98,41.95,41.98,56800.0,41.95,41.98,41.95,41.98,56800.0
2023-11-09 13:35:00,42.05,42.05,42.03,42.04,20000.0,42.05,42.05,42.03,42.04,20000.0
2023-11-09 13:40:00,41.98,41.98,41.91,41.94,45000.0,41.98,41.98,41.91,41.94,45000.0
2023-11-09 13:45:00,41.95,41.96,41.95,41.96,10000.0,41.95,41.96,41.95,41.96,10000.0
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 13:55:00,41.92,41.92,41.92,41.92,0.0,41.92,41.92,41.92,41.92,0.0
2023-11-09 14:00:00,41.96,41.96,41.89,41.92,70000.0,41.96,41.96,41.89,41.92,70000.0
2023-11-09 14:05:00,41.89,41.93,41.89,41.92,65000.0,41.89,41.93,41.89,41.92,65000.0
2023-11-09 14:10:00,41.92,41.92,41.9,41.9,39150.0,41.92,41.92,41.9,41.9,39150.0
2023-11-09 14:15:00,41.87,41.87,41.87,41.87,15250.0,41.87,41.87,41.87,41.87,15250.0
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 14:25:00,41.87,41.87,41.87,41.87,0.0,41.87,41.87,41.87,41.87,0.0
2023-11-09 14:30:00,41.85,41.87,41.85,41.87,10000.0,41.85,41.87,41.85,41.87,10000.0
2023-11-09 14:35:00,41.83,41.84,41.83,41.84,10000.0,41.83,41.84,41.83,41.84,10000.0
2023-11-09 14:40:00,41.87,41.87,41.83,41.85,50000.0,41.87,41.87,41.83,41.85,50000.0
2023-11-09 14:45:00,41.85,41.86,41.85,41.86,74850.0,41.85,41.86,41.85,41.86,74850.0
2023-11-09 14:50:00,41.84,41.84,41.84,41.84,5000.0,41.84,41.84,41.84,41.84,5000.0
2023-11-09 14:55:00,41.85,41.88,41.85,41.88,125000.0,41.85,41.88,41.85,41.88,125000.0
2023-11-09 15:00:00,41.87,41.88,41.86,41.87,144450.0,41.87,41.88,41.86,41.87,144450.0
2023-11-09 15:05:00,41.87,41.89,41.85,41.89,26900.0,41.87,41.89,41.85,41.89,26900.0
2023-11-09 15:10:00,41.88,41.89,41.84,41.89,30000.0,41.88,41.89,41.84,41.89,30000.0
2023-11-09 15:15:00,41.9,41.9,41.86,41.9,90000.0,41.9,41.9,41.86,41.9,90000.0
2023-11-09 15:20:00,41.94,41.94,41.93,41.93,15000.0,41.94,41.94,41.93,41.93,15000.0
2023-11-09 15:25:00,41.93,42.0,41.93,42.0,62500.0,41.93,42.0,41.93,42.0,62500.0
2023-11-09 15:30:00,41.94,41.96,41.94,41.96,44050.0,41.94,41.96,41.94,41.96,44050.0
2023-11-09 15:35:00,41.96,41.97,41.91,41.93,72500.0,41.96,41.97,41.91,41.93,72500.0
2023-11-09 15:40:00,41.92,41.94,41.9,41.93,35000.0,41.92,41.94,41.9,41.93,35000.0
2023-11-09 15:45:00,41.95,41.95,41.9,41.9,109700.0,41.95,41.95,41.9,41.9,109700.0
2023-11-09 15:50:00,41.92,41.94,41.84,41.84,137850.0,41.92,41.94,41.84,41.84,137850.0
2023-11-09 15:55:00,41.86,41.9,41.81,41.9,180750.0,41.86,41.9,41.81,41.9,180750.0
2023-11-10 09:30:00,42.06,42.06,41.93,42.04,98650.0,42.06,42.06,41.93,42.04,98650.0
2023-11-10 09:35:00,42.01,42.09,42.01,42.07,104250.0,42.01,42.09,42.01,42.07,104250.0
2023-11-10 09:40:00,42.0,42.0,41.96,41.96,30000.0,42.0,42.0,41.96,41.96,30000.0
2023-11-10 09:45:00,41.96,41.96,41.96,41.96,5000.0,41.96,41.96,41.96,41.96,5000.0
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 09:55:00,41.98,41.98,41.98,41.98,0.0,41.98,41.98,41.98,41.98,0.0
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 10:05:00,42.02,42.02,42.02,42.02,0.0,42.02,42.02,42.02,42.02,0.0
2023-11-10 10:10:00,42.01,42.03,42.01,42.03,53900.0,42.01,42.03,42.01,42.03,53900.0
2023-11-10 10:15:00,42.05,42.12,42.03,42.1,59900.0,42.05,42.12,42.03,42.1,59900.0
2023-11-10 10:20:00,42.17,42.18,42.12,42.13,28700.0,42.17,42.18,42.12,42.13,28700.0
2023-11-10 10:25:00,42.12,42.13,42.09,42.11,51100.0,42.12,42.13,42.09,42.11,51100.0
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 10:35:00,42.09,42.09,42.09,42.09,0.0,42.09,42.09,42.09,42.09,0.0
2023-11-10 10:40:00,42.11,42.11,42.05,42.1,65000.0,42.11,42.11,42.05,42.1,65000.0
2023-11-10 10:45:00,42.09,42.12,42.09,42.1,15000.0,42.09,42.12,42.09,42.1,15000.0
2023-11-10 10:50:00,42.15,42.15,42.1,42.1,22900.0,42.15,42.15,42.1,42.1,22900.0
2023-11-10 10:55:00,42.04,42.08,42.04,42.08,37250.0,42.04,42.08,42.04,42.08,37250.0
2023-11-10 11:00:00,42.08,42.08,42.08,42.08,0.0,42.08,42.08,42.08,42.08,0.0
2023-11-10 11:05:00,42.08,42.18,42.08,42.14,205250.0,42.08,42.18,42.08,42.14,205250.0
2023-11-10 11:10:00,42.1,42.12,42.08,42.08,44400.0,42.1,42.12,42.08,42.08,44400.0
2023-11-10 11:15:00,42.13,42.13,42.13,42.13,12500.0,42.13,42.13,42.13,42.13,12500.0
2023-11-10 11:20:00,42.13,42.13,42.09,42.09,24250.0,42.13,42.13,42.09,42.09,24250.0
2023-11-10 11:25:00,42.06,42.06,42.06,42.06,51500.0,42.06,42.06,42.06,42.06,51500.0
2023-11-10 11:30:00,42.06,42.06,42.05,42.05,34500.0,42.06,42.06,42.05,42.05,34500.0
2023-11-10 11:35:00,42.07,42.07,42.07,42.07,5000.0,42.07,42.07,42.07,42.07,5000.0
2023-11-10 11:40:00,42.08,42.08,42.07,42.07,22250.0,42.08,42.08,42.07,42.07,22250.0
2023-11-10 11:45:00,42.11,42.11,42.11,42.11,5000.0,42.11,42.11,42.11,42.11,5000.0
2023-11-10 11:50:00,42.11,42.18,42.09,42.09,35000.0,42.11,42.18,42.09,42.09,35000.0
2023-11-10 11:55:00,42.1,42.13,42.1,42.13,35250.0,42.1,42.13,42.1,42.13,35250.0
2023-11-10 12:00:00,42.15,42.15,42.13,42.13,15000.0,42.15,42.15,42.13,42.13,15000.0
2023-11-10 12:05:00,42.14,42.14,42.14,42.14,5000.0,42.14,42.14,42.14,42.14,5000.0
2023-11-10 12:10:00,42.16,42.16,42.15,42.16,25000.0,42.16,42.16,42.15,42.16,25000.0
2023-11-10 12:15:00,42.16,42.16,42.12,42.12,20000.0,42.16,42.16,42.12,42.12,20000.0
2023-11-10 12:20:00,42.16,42.16,42.13,42.13,32500.0,42.16,42.16,42.13,42.13,32500.0
2023-11-10 12:25:00,42.16,42.16,42.16,42.16,5000.0,42.16,42.16,42.16,42.16,5000.0
2023-11-10 12:30:00,42.2,42.25,42.2,42.21,71150.0,42.2,42.25,42.2,42.21,71150.0
2023-11-10 12:35:00,42.31,42.31,42.21,42.21,21200.0,42.31,42.31,42.21,42.21,21200.0
2023-11-10 12:40:00,42.26,42.26,42.26,42.26,5000.0,42.26,42.26,42.26,42.26,5000.0
2023-11-10 12:45:00,42.3,42.3,42.21,42.21,30000.0,42.3,42.3,42.21,42.21,30000.0
2023-11-10 12:50:00,42.28,42.3,42.28,42.3,20000.0,42.28,42.3,42.28,42.3,20000.0
2023-11-10 12:55:00,42.27,42.27,42.27,42.27,11650.0,42.27,42.27,42.27,42.27,11650.0
2023-11-10 13:00:00,42.27,42.27,42.27,42.27,5000.0,42.27,42.27,42.27,42.27,5000.0
2023-11-10 13:05:00,42.29,42.29,42.28,42.28,15200.0,42.29,42.29,42.28,42.28,15200.0
2023-11-10 13:10:00,42.29,42.29,42.27,42.27,15300.0,42.29,42.29,42.27,42.27,15300.0
2023-11-10 13:15:00,42.24,42.24,42.24,42.24,7550.0,42.24,42.24,42.24,42.24,7550.0
2023-11-10 13:20:00,42.24,42.28,42.17,42.18,180750.0,42.24,42.28,42.17,42.18,180750.0
2023-11-10 13:25:00,42.21,42.27,42.21,42.23,35000.0,42.21,42.27,42.21,42.23,35000.0
2023-11-10 13:30:00,42.23,42.23,42.23,42.23,0.0,42.23,42.23,42.23,42.23,0.0
2023-11-10 13:35:00,42.26,42.26,42.22,42.22,25000.0,42.26,42.26,42.22,42.22,25000.0
2023-11-10 13:40:00,42.2,42.23,42.17,42.2,94600.0,42.2,42.23,42.17,42.2,94600.0
2023-11-10 13:45:00,42.25,42.25,42.21,42.21,20000.0,42.25,42.25,42.21,42.21,20000.0
2023-11-10 13:50:00,42.23,42.26,42.21,42.21,40200.0,42.23,42.26,42.21,42.21,40200.0
2023-11-10 13:55:00,42.25,42.25,42.25,42.25,5000.0,42.25,42.25,42.25,42.25,5000.0
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 14:05:00,42.25,42.25,42.25,42.25,0.0,42.25,42.25,42.25,42.25,0.0
2023-11-10 14:10:00,42.23,42.24,42.18,42.19,95000.0,42.23,42.24,42.18,42.19,95000.0
2023-11-10 14:15:00,42.18,42.22,42.18,42.19,40000.0,42.18,42.22,42.18,42.19,40000.0
2023-11-10 14:20:00,42.26,42.26,42.26,42.26,5000.0,42.26,42.26,42.26,42.26,5000.0
2023-11-10 14:25:00,42.28,42.28,42.27,42.27,11000.0,42.28,42.28,42.27,42.27,11000.0
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 14:35:00,42.29,42.29,42.29,42.29,0.0,42.29,42.29,42.29,42.29,0.0
2023-11-10 14:40:00,42.27,42.27,42.27,42.27,5000.0,42.27,42.27,42.27,42.27,5000.0
2023-11-10 14:45:00,42.27,42.28,42.27,42.28,25000.0,42.27,42.28,42.27,42.28,25000.0
2023-11-10 14:50:00,42.28,42.32,42.28,42.31,10000.0,42.28,42.32,42.28,42.31,10000.0
2023-11-10 14:55:00,42.29,42.29,42.29,42.29,15000.0,42.29,42.29,42.29,42.29,15000.0
2023-11-10 15:00:00,42.32,42.32,42.28,42.28,30350.0,42.32,42.32,42.28,42.28,30350.0
2023-11-10 15:05:00,42.3,42.3,42.3,42.3,15000.0,42.3,42.3,42.3,42.3,15000.0
2023-11-10 15:10:00,42.31,42.38,42.31,42.38,91300.0,42.31,42.38,42.31,42.38,91300.0
2023-11-10 15:15:00,42.37,42.37,42.33,42.36,68500.0,42.37,42.37,42.33,42.36,68500.0
2023-11-10 15:20:00,42.36,42.36,42.32,42.32,20050.0,42.36,42.36,42.32,42.32,20050.0
2023-11-10 15:25:00,42.35,42.38,42.35,42.38,70100.0,42.35,42.38,42.35,42.38,70100.0
2023-11-10 15:30:00,42.38,42.38,42.37,42.37,30000.0,42.38,42.38,42.37,42.37,30000.0
2023-11-10 15:35:00,42.35,42.38,42.34,42.38,102200.0,42.35,42.38,42.34,42.38,102200.0
2023-11-10 15:40:00,42.38,42.38,42.36,42.37,72700.0,42.38,42.38,42.36,42.37,72700.0
2023-11-10 15:45:00,42.38,42.44,42.38,42.44,51300.0,42.38,42.44,42.38,42.44,51300.0
2023-11-10 15:50:00,42.44,42.44,42.39,42.4,109600.0,42.44,42.44,42.39,42.4,109600.0
2023-11-10 15:55:00,42.39,42.41,42.37,42.4,113750.0,42.39,42.41,42.37,42.4,113750.0
2023-11-13 09:30:00,42.42,42.42,42.28,42.36,94300.0,42.42,42.42,42.28,42.36,94300.0
2023-11-13 09:35:00,42.42,42.45,42.3,42.34,77400.0,42.42,42.45,42.3,42.34,77400.0
2023-11-13 09:40:00,42.41,42.59,42.36,42.59,292450.0,42.41,42.59,42.36,42.59,292450.0
2023-11-13 09:45:00,42.48,42.53,42.37,42.43,146750.0,42.48,42.53,42.37,42.43,146750.0
2023-11-13 09:50:00,42.4,42.48,42.4,42.48,15000.0,42.4,42.48,42.4,42.48,15000.0
2023-11-13 09:55:00,42.32,42.4,42.32,42.4,25000.0,42.32,42.4,42.32,42.4,25000.0
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 10:05:00,42.46,42.46,42.46,42.46,0.0,42.46,42.46,42.46,42.46,0.0
2023-11-13 10:10:00,42.51,42.51,42.51,42.51,5000.0,42.51,42.51,42.51,42.51,5000.0
2023-11-13 10:15:00,42.57,42.57,42.5,42.5,13600.0,42.57,42.57,42.5,42.5,13600.0
2023-11-13 10:20:00,42.49,42.49,42.47,42.48,15000.0,42.49,42.49,42.47,42.48,15000.0
2023-11-13 10:25:00,42.48,42.53,42.46,42.53,39800.0,42.48,42.53,42.46,42.53,39800.0
2023-11-13 10:30:00,42.61,42.61,42.58,42.58,10000.0,42.61,42.61,42.58,42.58,10000.0
2023-11-13 10:35:00,42.54,42.54,42.54,42.54,7500.0,42.54,42.54,42.54,42.54,7500.0
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 10:45:00,42.59,42.59,42.59,42.59,0.0,42.59,42.59,42.59,42.59,0.0
2023-11-13 10:50:00,42.66,42.66,42.66,42.66,48950.0,42.66,42.66,42.66,42.66,48950.0
2023-11-13 10:55:00,42.68,42.73,42.66,42.73,129050.0,42.68,42.73,42.66,42.73,129050.0
2023-11-13 11:00:00,42.73,42.86,42.73,42.86,116650.0,42.73,42.86,42.73,42.86,116650.0
2023-11-13 11:05:00,42.86,42.9,42.86,42.89,43450.0,42.86,42.9,42.86,42.89,43450.0
2023-11-13 11:10:00,42.85,42.9,42.85,42.9,70000.0,42.85,42.9,42.85,42.9,70000.0
2023-11-13 11:15:00,42.86,42.9,42.83,42.83,77500.0,42.86,42.9,42.83,42.83,77500.0
2023-11-13 11:20:00,42.83,42.86,42.83,42.86,26500.0,42.83,42.86,42.83,42.86,26500.0
2023-11-13 11:25:00,42.87,42.87,42.87,42.87,10600.0,42.87,42.87,42.87,42.87,10600.0
2023-11-13 11:30:00,42.82,42.83,42.78,42.78,45000.0,42.82,42.83,42.78,42.78,45000.0
2023-11-13 11:35:00,42.84,42.84,42.84,42.84,5000.0,42.84,42.84,42.84,42.84,5000.0
2023-11-13 11:40:00,42.82,42.86,42.8,42.86,39050.0,42.82,42.86,42.8,42.86,39050.0
2023-11-13 11:45:00,42.89,42.9,42.89,42.9,10000.0,42.89,42.9,42.89,42.9,10000.0
2023-11-13 11:50:00,42.88,42.88,42.88,42.88,10000.0,42.88,42.88,42.88,42.88,10000.0
2023-11-13 11:55:00,42.9,42.9,42.9,42.9,5000.0,42.9,42.9,42.9,42.9,5000.0
2023-11-13 12:00:00,42.9,42.9,42.9,42.9,0.0,42.9,42.9,42.9,42.9,0.0
2023-11-13 12:05:00,42.9,42.9,42.85,42.85,25000.0,42.9,42.9,42.85,42.85,25000.0
2023-11-13 12:10:00,42.86,42.86,42.85,42.85,30000.0,42.86,42.86,42.85,42.85,30000.0
2023-11-13 12:15:00,42.89,42.89,42.87,42.87,15000.0,42.89,42.89,42.87,42.87,15000.0
2023-11-13 12:20:00,42.91,42.91,42.91,42.91,5000.0,42.91,42.91,42.91,42.91,5000.0
2023-11-13 12:25:00,42.96,42.97,42.96,42.97,10800.0,42.96,42.97,42.96,42.97,10800.0
2023-11-13 12:30:00,42.93,42.95,42.93,42.95,10000.0,42.93,42.95,42.93,42.95,10000.0
2023-11-13 12:35:00,42.92,42.93,42.91,42.92,25000.0,42.92,42.93,42.91,42.92,25000.0
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 12:45:00,43.04,43.04,43.04,43.04,0.0,43.04,43.04,43.04,43.04,0.0
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 12:55:00,42.99,42.99,42.99,42.99,0.0,42.99,42.99,42.99,42.99,0.0
2023-11-13 13:00:00,43.02,43.02,43.0,43.0,34050.0,43.02,43.02,43.0,43.0,34050.0
2023-11-13 13:05:00,42.99,43.02,42.99,42.99,20000.0,42.99,43.02,42.99,42.99,20000.0
2023-11-13 13:10:00,43.0,43.0,42.98,43.0,21000.0,43.0,43.0,42.98,43.0,21000.0
2023-11-13 13:15:00,42.98,43.01,42.98,43.01,20300.0,42.98,43.01,42.98,43.01,20300.0
2023-11-13 13:20:00,43.02,43.02,42.99,42.99,45000.0,43.02,43.02,42.99,42.99,45000.0
2023-11-13 13:25:00,43.02,43.02,42.99,42.99,10000.0,43.02,43.02,42.99,42.99,10000.0
2023-11-13 13:30:00,42.98,43.02,42.97,42.97,40950.0,42.98,43.02,42.97,42.97,40950.0
2023-11-13 13:35:00,42.97,42.97,42.97,42.97,5100.0,42.97,42.97,42.97,42.97,5100.0
2023-11-13 13:40:00,42.97,42.97,42.97,42.97,5000.0,42.97,42.97,42.97,42.97,5000.0
2023-11-13 13:45:00,43.03,43.03,43.03,43.03,5000.0,43.03,43.03,43.03,43.03,5000.0
2023-11-13 13:50:00,43.03,43.03,43.03,43.03,0.0,43.03,43.03,43.03,43.03,0.0
2023-11-13 13:55:00,43.02,43.02,43.02,43.02,29400.0,43.02,43.02,43.02,43.02,29400.0
2023-11-13 14:00:00,43.04,43.04,43.04,43.04,5000.0,43.04,43.04,43.04,43.04,5000.0
2023-11-13 14:05:00,43.02,43.02,43.02,43.02,10000.0,43.02,43.02,43.02,43.02,10000.0
2023-11-13 14:10:00,43.06,43.06,43.06,43.06,10000.0,43.06,43.06,43.06,43.06,10000.0
2023-11-13 14:15:00,43.05,43.05,43.05,43.05,11950.0,43.05,43.05,43.05,43.05,11950.0
2023-11-13 14:20:00,43.04,43.08,43.03,43.08,20400.0,43.04,43.08,43.03,43.08,20400.0
2023-11-13 14:25:00,43.08,43.08,43.08,43.08,15000.0,43.08,43.08,43.08,43.08,15000.0
2023-11-13 14:30:00,43.11,43.12,43.06,43.09,177800.0,43.11,43.12,43.06,43.09,177800.0
2023-11-13 14:35:00,43.09,43.1,43.06,43.09,141600.0,43.09,43.1,43.06,43.09,141600.0
2023-11-13 14:40:00,43.09,43.09,43.06,43.06,10000.0,43.09,43.09,43.06,43.06,10000.0
2023-11-13 14:45:00,43.06,43.06,43.05,43.05,20200.0,43.06,43.06,43.05,43.05,20200.0
2023-11-13 14:50:00,43.04,43.05,43.04,43.05,35650.0,43.04,43.05,43.04,43.05,35650.0
2023-11-13 14:55:00,43.05,43.05,43.02,43.02,66950.0,43.05,43.05,43.02,43.02,66950.0
2023-11-13 15:00:00,43.02,43.02,43.01,43.01,75000.0,43.02,43.02,43.01,43.01,75000.0
2023-11-13 15:05:00,43.01,43.04,42.99,43.01,41300.0,43.01,43.04,42.99,43.01,41300.0
2023-11-13 15:10:00,43.0,43.02,42.97,42.97,36100.0,43.0,43.02,42.97,42.97,36100.0
2023-11-13 15:15:00,42.97,43.02,42.97,43.02,40000.0,42.97,43.02,42.97,43.02,40000.0
2023-11-13 15:20:00,43.0,43.03,43.0,43.03,22000.0,43.0,43.03,43.0,43.03,22000.0
2023-11-13 15:25:00,43.02,43.04,43.02,43.02,30000.0,43.02,43.04,43.02,43.02,30000.0
2023-11-13 15:30:00,43.02,43.07,43.02,43.06,76950.0,43.02,43.07,43.02,43.06,76950.0
2023-11-13 15:35:00,43.06,43.06,43.02,43.02,61450.0,43.06,43.06,43.02,43.02,61450.0
2023-11-13 15:40:00,43.02,43.08,43.0,43.0,41000.0,43.02,43.08,43.0,43.0,41000.0
2023-11-13 15:45:00,43.03,43.07,43.02,43.06,148150.0,43.03,43.07,43.02,43.06,148150.0
2023-11-13 15:50:00,43.07,43.1,43.05,43.05,76950.0,43.07,43.1,43.05,43.05,76950.0
2023-11-13 15:55:00,43.02,43.04,42.98,43.02,143200.0,43.02,43.04,42.98,43.02,143200.0
2023-11-14 09:30:00,43.36,43.4,43.17,43.17,176900.0,43.36,43.4,43.17,43.17,176900.0
2023-11-14 09:35:00,43.29,43.46,43.29,43.37,55050.0,43.29,43.46,43.29,43.37,55050.0
2023-11-14 09:40:00,43.49,43.54,43.47,43.47,76250.0,43.49,43.54,43.47,43.47,76250.0
2023-11-14 09:45:00,43.5,43.51,43.46,43.46,15000.0,43.5,43.51,43.46,43.46,15000.0
2023-11-14 09:50:00,43.44,43.44,43.43,43.44,30000.0,43.44,43.44,43.43,43.44,30000.0
2023-11-14 09:55:00,43.52,43.54,43.46,43.54,65950.0,43.52,43.54,43.46,43.54,65950.0
2023-11-14 10:00:00,43.54,43.54,43.49,43.54,20000.0,43.54,43.54,43.49,43.54,20000.0
2023-11-14 10:05:00,43.49,43.5,43.48,43.5,65250.0,43.49,43.5,43.48,43.5,65250.0
2023-11-14 10:10:00,43.5,43.5,43.5,43.5,0.0,43.5,43.5,43.5,43.5,0.0
2023-11-14 10:15:00,43.5,43.5,43.5,43.5,19450.0,43.5,43.5,43.5,43.5,19450.0
2023-11-14 10:20:00,43.51,43.51,43.49,43.49,23550.0,43.51,43.51,43.49,43.49,23550.0
2023-11-14 10:25:00,43.46,43.46,43.46,43.46,5000.0,43.46,43.46,43.46,43.46,5000.0
2023-11-14 10:30:00,43.5,43.5,43.5,43.5,5000.0,43.5,43.5,43.5,43.5,5000.0
2023-11-14 10:35:00,43.45,43.45,43.37,43.37,55000.0,43.45,43.45,43.37,43.37,55000.0
2023-11-14 10:40:00,43.39,43.39,43.39,43.39,8150.0,43.39,43.39,43.39,43.39,8150.0
2023-11-14 10:45:00,43.41,43.41,43.38,43.41,25000.0,43.41,43.41,43.38,43.41,25000.0
2023-11-14 10:50:00,43.46,43.46,43.4,43.4,50900.0,43.46,43.46,43.4,43.4,50900.0
2023-11-14 10:55:00,43.44,43.44,43.43,43.43,10000.0,43.44,43.44,43.43,43.43,10000.0
2023-11-14 11:00:00,43.48,43.48,43.47,43.47,15000.0,43.48,43.48,43.47,43.47,15000.0
2023-11-14 11:05:00,43.44,43.45,43.44,43.45,10350.0,43.44,43.45,43.44,43.45,10350.0
2023-11-14 11:10:00,43.45,43.45,43.45,43.45,0.0,43.45,43.45,43.45,43.45,0.0
2023-11-14 11:15:00,43.47,43.47,43.46,43.47,16250.0,43.47,43.47,43.46,43.47,16250.0
2023-11-14 11:20:00,43.41,43.41,43.39,43.39,16250.0,43.41,43.41,43.39,43.39,16250.0
2023-11-14 11:25:00,43.39,43.4,43.38,43.38,45000.0,43.39,43.4,43.38,43.38,45000.0
2023-11-14 11:30:00,43.45,43.45,43.45,43.45,5000.0,43.45,43.45,43.45,43.45,5000.0
2023-11-14 11:35:00,43.38,43.38,43.38,43.38,5000.0,43.38,43.38,43.38,43.38,5000.0
2023-11-14 11:40:00,43.38,43.38,43.35,43.37,81500.0,43.38,43.38,43.35,43.37,81500.0
2023-11-14 11:45:00,43.33,43.39,43.33,43.39,27500.0,43.33,43.39,43.33,43.39,27500.0
2023-11-14 11:50:00,43.32,43.33,43.31,43.33,25350.0,43.32,43.33,43.31,43.33,25350.0
2023-11-14 11:55:00,43.3,43.33,43.3,43.33,24100.0,43.3,43.33,43.3,43.33,24100.0
2023-11-14 12:00:00,43.33,43.34,43.3,43.3,160000.0,43.33,43.34,43.3,43.3,160000.0
2023-11-14 12:05:00,43.3,43.3,43.2,43.26,56250.0,43.3,43.3,43.2,43.26,56250.0
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 12:15:00,43.23,43.23,43.23,43.23,0.0,43.23,43.23,43.23,43.23,0.0
2023-11-14 12:20:00,43.24,43.24,43.23,43.23,10000.0,43.24,43.24,43.23,43.23,10000.0
2023-11-14 12:25:00,43.24,43.24,43.2,43.2,46400.0,43.24,43.24,43.2,43.2,46400.0
2023-11-14 12:30:00,43.16,43.17,43.16,43.17,45000.0,43.16,43.17,43.16,43.17,45000.0
2023-11-14 12:35:00,43.13,43.22,43.13,43.21,82500.0,43.13,43.22,43.13,43.21,82500.0
2023-11-14 12:40:00,43.23,43.3,43.22,43.3,229750.0,43.23,43.3,43.22,43.3,229750.0
2023-11-14 12:45:00,43.26,43.26,43.26,43.26,10000.0,43.26,43.26,43.26,43.26,10000.0
2023-11-14 12:50:00,43.25,43.25,43.24,43.24,10000.0,43.25,43.25,43.24,43.24,10000.0
2023-11-14 12:55:00,43.23,43.23,43.23,43.23,5000.0,43.23,43.23,43.23,43.23,5000.0
2023-11-14 13:00:00,43.26,43.26,43.26,43.26,14000.0,43.26,43.26,43.26,43.26,14000.0
2023-11-14 13:05:00,43.23,43.23,43.23,43.23,5000.0,43.23,43.23,43.23,43.23,5000.0
2023-11-14 13:10:00,43.23,43.23,43.23,43.23,0.0,43.23,43.23,43.23,43.23,0.0
2023-11-14 13:15:00,43.2,43.2,43.2,43.2,5000.0,43.2,43.2,43.2,43.2,5000.0
2023-11-14 13:20:00,43.2,43.2,43.2,43.2,0.0,43.2,43.2,43.2,43.2,0.0
2023-11-14 13:25:00,43.18,43.21,43.18,43.21,13100.0,43.18,43.21,43.18,43.21,13100.0
2023-11-14 13:30:00,43.21,43.24,43.2,43.2,50000.0,43.21,43.24,43.2,43.2,50000.0
2023-11-14 13:35:00,43.21,43.22,43.19,43.2,42000.0,43.21,43.22,43.19,43.2,42000.0
2023-11-14 13:40:00,43.18,43.18,43.17,43.17,10750.0,43.18,43.18,43.17,43.17,10750.0
2023-11-14 13:45:00,43.12,43.16,43.12,43.16,30000.0,43.12,43.16,43.12,43.16,30000.0
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 13:55:00,43.16,43.16,43.16,43.16,0.0,43.16,43.16,43.16,43.16,0.0
2023-11-14 14:00:00,43.16,43.16,43.16,43.16,0.0,43.16,43.16,43.16,43.16,0.0
2023-11-14 14:05:00,43.11,43.11,43.04,43.05,30000.0,43.11,43.11,43.04,43.05,30000.0
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 14:15:00,43.07,43.07,43.07,43.07,0.0,43.07,43.07,43.07,43.07,0.0
2023-11-14 14:20:00,43.07,43.07,43.07,43.07,0.0,43.07,43.07,43.07,43.07,0.0
2023-11-14 14:25:00,43.13,43.13,43.11,43.11,10000.0,43.13,43.13,43.11,43.11,10000.0
2023-11-14 14:30:00,43.15,43.15,43.15,43.15,20000.0,43.15,43.15,43.15,43.15,20000.0
2023-11-14 14:35:00,43.18,43.2,43.15,43.18,50000.0,43.18,43.2,43.15,43.18,50000.0
2023-11-14 14:40:00,43.18,43.18,43.18,43.18,0.0,43.18,43.18,43.18,43.18,0.0
2023-11-14 14:45:00,43.19,43.22,43.19,43.19,20000.0,43.19,43.22,43.19,43.19,20000.0
2023-11-14 14:50:00,43.23,43.24,43.23,43.24,10000.0,43.23,43.24,43.23,43.24,10000.0
2023-11-14 14:55:00,43.22,43.22,43.22,43.22,10000.0,43.22,43.22,43.22,43.22,10000.0
2023-11-14 15:00:00,43.19,43.19,43.19,43.19,20000.0,43.19,43.19,43.19,43.19,20000.0
2023-11-14 15:05:00,43.21,43.29,43.21,43.26,45000.0,43.21,43.29,43.21,43.26,45000.0
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 15:15:00,43.29,43.29,43.29,43.29,0.0,43.29,43.29,43.29,43.29,0.0
2023-11-14 15:20:00,43.25,43.26,43.25,43.26,19250.0,43.25,43.26,43.25,43.26,19250.0
2023-11-14 15:25:00,43.25,43.26,43.25,43.25,15000.0,43.25,43.26,43.25,43.25,15000.0
2023-11-14 15:30:00,43.25,43.25,43.24,43.24,35000.0,43.25,43.25,43.24,43.24,35000.0
2023-11-14 15:35:00,43.24,43.26,43.24,43.26,35550.0,43.24,43.26,43.24,43.26,35550.0
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 15:45:00,43.28,43.28,43.28,43.28,0.0,43.28,43.28,43.28,43.28,0.0
2023-11-14 15:50:00,43.28,43.28,43.22,43.25,157350.0,43.28,43.28,43.22,43.25,157350.0
2023-11-14 15:55:00,43.24,43.33,43.23,43.32,550000.0,43.24,43.33,43.23,43.32,550000.0
2023-11-15 09:30:00,43.48,43.48,43.33,43.33,104200.0,43.48,43.48,43.33,43.33,104200.0
2023-11-15 09:35:00,43.4,43.4,43.31,43.33,55000.0,43.4,43.4,43.31,43.33,55000.0
2023-11-15 09:40:00,43.36,43.36,43.21,43.21,50900.0,43.36,43.36,43.21,43.21,50900.0
2023-11-15 09:45:00,43.36,43.36,43.22,43.22,15700.0,43.36,43.36,43.22,43.22,15700.0
2023-11-15 09:50:00,43.26,43.26,43.23,43.24,15000.0,43.26,43.26,43.23,43.24,15000.0
2023-11-15 09:55:00,43.21,43.29,43.2,43.2,30800.0,43.21,43.29,43.2,43.2,30800.0
2023-11-15 10:00:00,43.17,43.19,43.1,43.11,129000.0,43.17,43.19,43.1,43.11,129000.0
2023-11-15 10:05:00,43.1,43.11,43.04,43.08,40000.0,43.1,43.11,43.04,43.08,40000.0
2023-11-15 10:10:00,43.09,43.14,43.0,43.08,102800.0,43.09,43.14,43.0,43.08,102800.0
2023-11-15 10:15:00,43.12,43.14,43.11,43.14,17150.0,43.12,43.14,43.11,43.14,17150.0
2023-11-15 10:20:00,43.09,43.18,43.09,43.13,35000.0,43.09,43.18,43.09,43.13,35000.0
2023-11-15 10:25:00,43.17,43.17,43.12,43.12,47050.0,43.17,43.17,43.12,43.12,47050.0
2023-11-15 10:30:00,43.15,43.17,43.13,43.15,20000.0,43.15,43.17,43.13,43.15,20000.0
2023-11-15 10:35:00,43.17,43.18,43.14,43.14,45000.0,43.17,43.18,43.14,43.14,45000.0
2023-11-15 10:40:00,43.14,43.14,43.14,43.14,10000.0,43.14,43.14,43.14,43.14,10000.0
2023-11-15 10:45:00,43.13,43.13,43.13,43.13,10000.0,43.13,43.13,43.13,43.13,10000.0
2023-11-15 10:50:00,43.12,43.12,43.08,43.08,36850.0,43.12,43.12,43.08,43.08,36850.0
2023-11-15 10:55:00,43.06,43.1,43.03,43.04,41500.0,43.06,43.1,43.03,43.04,41500.0
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 11:05:00,43.09,43.09,43.09,43.09,0.0,43.09,43.09,43.09,43.09,0.0
2023-11-15 11:10:00,43.09,43.09,43.09,43.09,0.0,43.09,43.09,43.09,43.09,0.0
2023-11-15 11:15:00,43.09,43.09,43.09,43.09,0.0,43.09,43.09,43.09,43.09,0.0
2023-11-15 11:20:00,43.13,43.13,43.13,43.13,5850.0,43.13,43.13,43.13,43.13,5850.0
2023-11-15 11:25:00,43.15,43.15,43.12,43.12,18650.0,43.15,43.15,43.12,43.12,18650.0
2023-11-15 11:30:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2023-11-15 11:35:00,43.06,43.06,42.98,42.99,50850.0,43.06,43.06,42.98,42.99,50850.0
2023-11-15 11:40:00,42.98,42.98,42.98,42.98,5000.0,42.98,42.98,42.98,42.98,5000.0
2023-11-15 11:45:00,43.02,43.06,43.02,43.05,33450.0,43.02,43.06,43.02,43.05,33450.0
2023-11-15 11:50:00,43.03,43.03,43.0,43.01,30000.0,43.03,43.03,43.0,43.01,30000.0
2023-11-15 11:55:00,43.02,43.05,43.02,43.03,55000.0,43.02,43.05,43.02,43.03,55000.0
2023-11-15 12:00:00,43.02,43.02,43.02,43.02,10000.0,43.02,43.02,43.02,43.02,10000.0
2023-11-15 12:05:00,43.02,43.05,43.0,43.04,65000.0,43.02,43.05,43.0,43.04,65000.0
2023-11-15 12:10:00,43.06,43.06,43.06,43.06,5000.0,43.06,43.06,43.06,43.06,5000.0
2023-11-15 12:15:00,43.06,43.06,43.06,43.06,12200.0,43.06,43.06,43.06,43.06,12200.0
2023-11-15 12:20:00,43.06,43.08,43.03,43.05,55000.0,43.06,43.08,43.03,43.05,55000.0
2023-11-15 12:25:00,43.03,43.03,43.03,43.03,15050.0,43.03,43.03,43.03,43.03,15050.0
2023-11-15 12:30:00,43.03,43.03,43.01,43.01,20000.0,43.03,43.03,43.01,43.01,20000.0
2023-11-15 12:35:00,43.01,43.03,42.99,43.03,50000.0,43.01,43.03,42.99,43.03,50000.0
2023-11-15 12:40:00,43.03,43.06,43.03,43.05,72000.0,43.03,43.06,43.03,43.05,72000.0
2023-11-15 12:45:00,43.06,43.18,43.06,43.18,106050.0,43.06,43.18,43.06,43.18,106050.0
2023-11-15 12:50:00,43.18,43.18,43.18,43.18,10000.0,43.18,43.18,43.18,43.18,10000.0
2023-11-15 12:55:00,43.2,43.2,43.17,43.17,22500.0,43.2,43.2,43.17,43.17,22500.0
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 13:05:00,43.11,43.11,43.11,43.11,0.0,43.11,43.11,43.11,43.11,0.0
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 13:15:00,43.16,43.16,43.16,43.16,0.0,43.16,43.16,43.16,43.16,0.0
2023-11-15 13:20:00,43.2,43.2,43.2,43.2,5000.0,43.2,43.2,43.2,43.2,5000.0
2023-11-15 13:25:00,43.2,43.2,43.2,43.2,5000.0,43.2,43.2,43.2,43.2,5000.0
2023-11-15 13:30:00,43.19,43.19,43.15,43.15,15000.0,43.19,43.19,43.15,43.15,15000.0
2023-11-15 13:35:00,43.23,43.23,43.14,43.16,61000.0,43.23,43.23,43.14,43.16,61000.0
2023-11-15 13:40:00,43.18,43.18,43.18,43.18,5000.0,43.18,43.18,43.18,43.18,5000.0
2023-11-15 13:45:00,43.19,43.19,43.19,43.19,10000.0,43.19,43.19,43.19,43.19,10000.0
2023-11-15 13:50:00,43.17,43.19,43.17,43.18,38500.0,43.17,43.19,43.17,43.18,38500.0
2023-11-15 13:55:00,43.17,43.19,43.15,43.15,20000.0,43.17,43.19,43.15,43.15,20000.0
2023-11-15 14:00:00,43.15,43.18,43.15,43.18,10000.0,43.15,43.18,43.15,43.18,10000.0
2023-11-15 14:05:00,43.15,43.18,43.15,43.15,21750.0,43.15,43.18,43.15,43.15,21750.0
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 14:15:00,43.16,43.16,43.16,43.16,0.0,43.16,43.16,43.16,43.16,0.0
2023-11-15 14:20:00,43.21,43.21,43.21,43.21,47450.0,43.21,43.21,43.21,43.21,47450.0
2023-11-15 14:25:00,43.21,43.21,43.21,43.21,5000.0,43.21,43.21,43.21,43.21,5000.0
2023-11-15 14:30:00,43.19,43.19,43.19,43.19,25000.0,43.19,43.19,43.19,43.19,25000.0
2023-11-15 14:35:00,43.22,43.27,43.18,43.26,25000.0,43.22,43.27,43.18,43.26,25000.0
2023-11-15 14:40:00,43.27,43.3,43.21,43.22,45000.0,43.27,43.3,43.21,43.22,45000.0
2023-11-15 14:45:00,43.2,43.2,43.2,43.2,5000.0,43.2,43.2,43.2,43.2,5000.0
2023-11-15 14:50:00,43.27,43.27,43.27,43.27,5000.0,43.27,43.27,43.27,43.27,5000.0
2023-11-15 14:55:00,43.28,43.29,43.26,43.27,40000.0,43.28,43.29,43.26,43.27,40000.0
2023-11-15 15:00:00,43.29,43.29,43.23,43.23,33800.0,43.29,43.29,43.23,43.23,33800.0
2023-11-15 15:05:00,43.24,43.24,43.23,43.23,15000.0,43.24,43.24,43.23,43.23,15000.0
2023-11-15 15:10:00,43.24,43.24,43.2,43.2,46250.0,43.24,43.24,43.2,43.2,46250.0
2023-11-15 15:15:00,43.19,43.19,43.17,43.17,49000.0,43.19,43.19,43.17,43.17,49000.0
2023-11-15 15:20:00,43.21,43.21,43.17,43.21,15000.0,43.21,43.21,43.17,43.21,15000.0
2023-11-15 15:25:00,43.16,43.16,43.13,43.13,15000.0,43.16,43.16,43.13,43.13,15000.0
2023-11-15 15:30:00,43.16,43.16,43.12,43.12,56250.0,43.16,43.16,43.12,43.12,56250.0
2023-11-15 15:35:00,43.13,43.17,43.12,43.17,121150.0,43.13,43.17,43.12,43.17,121150.0
2023-11-15 15:40:00,43.23,43.24,43.22,43.24,41250.0,43.23,43.24,43.22,43.24,41250.0
2023-11-15 15:45:00,43.24,43.24,43.23,43.23,30000.0,43.24,43.24,43.23,43.23,30000.0
2023-11-15 15:50:00,43.22,43.22,43.14,43.2,138150.0,43.22,43.22,43.14,43.2,138150.0
2023-11-15 15:55:00,43.18,43.19,43.11,43.11,185250.0,43.18,43.19,43.11,43.11,185250.0
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 09:35:00,43.1,43.1,43.1,43.1,0.0,43.1,43.1,43.1,43.1,0.0
2023-11-16 09:40:00,43.18,43.18,43.13,43.13,15000.0,43.18,43.18,43.13,43.13,15000.0
2023-11-16 09:45:00,43.13,43.21,43.12,43.21,41400.0,43.13,43.21,43.12,43.21,41400.0
2023-11-16 09:50:00,43.23,43.27,43.2,43.2,45000.0,43.23,43.27,43.2,43.2,45000.0
2023-11-16 09:55:00,43.34,43.34,43.22,43.22,19500.0,43.34,43.34,43.22,43.22,19500.0
2023-11-16 10:00:00,43.34,43.34,43.2,43.2,70000.0,43.34,43.34,43.2,43.2,70000.0
2023-11-16 10:05:00,43.22,43.32,43.22,43.31,76750.0,43.22,43.32,43.22,43.31,76750.0
2023-11-16 10:10:00,43.31,43.37,43.26,43.31,133150.0,43.31,43.37,43.26,43.31,133150.0
2023-11-16 10:15:00,43.33,43.34,43.31,43.32,75900.0,43.33,43.34,43.31,43.32,75900.0
2023-11-16 10:20:00,43.25,43.45,43.25,43.45,97750.0,43.25,43.45,43.25,43.45,97750.0
2023-11-16 10:25:00,43.41,43.42,43.36,43.36,90000.0,43.41,43.42,43.36,43.36,90000.0
2023-11-16 10:30:00,43.38,43.4,43.38,43.4,27100.0,43.38,43.4,43.38,43.4,27100.0
2023-11-16 10:35:00,43.4,43.4,43.36,43.37,54500.0,43.4,43.4,43.36,43.37,54500.0
2023-11-16 10:40:00,43.37,43.37,43.32,43.32,30000.0,43.37,43.37,43.32,43.32,30000.0
2023-11-16 10:45:00,43.36,43.44,43.36,43.37,62400.0,43.36,43.44,43.36,43.37,62400.0
2023-11-16 10:50:00,43.36,43.38,43.34,43.36,69750.0,43.36,43.38,43.34,43.36,69750.0
2023-11-16 10:55:00,43.38,43.39,43.34,43.34,55000.0,43.38,43.39,43.34,43.34,55000.0
2023-11-16 11:00:00,43.35,43.4,43.33,43.37,107100.0,43.35,43.4,43.33,43.37,107100.0
2023-11-16 11:05:00,43.36,43.44,43.36,43.36,74750.0,43.36,43.44,43.36,43.36,74750.0
2023-11-16 11:10:00,43.36,43.36,43.34,43.35,30000.0,43.36,43.36,43.34,43.35,30000.0
2023-11-16 11:15:00,43.34,43.38,43.34,43.34,35000.0,43.34,43.38,43.34,43.34,35000.0
2023-11-16 11:20:00,43.31,43.36,43.31,43.32,23650.0,43.31,43.36,43.31,43.32,23650.0
2023-11-16 11:25:00,43.34,43.34,43.34,43.34,5000.0,43.34,43.34,43.34,43.34,5000.0
2023-11-16 11:30:00,43.34,43.39,43.34,43.34,25000.0,43.34,43.39,43.34,43.34,25000.0
2023-11-16 11:35:00,43.34,43.42,43.34,43.42,15000.0,43.34,43.42,43.34,43.42,15000.0
2023-11-16 11:40:00,43.4,43.4,43.4,43.4,25050.0,43.4,43.4,43.4,43.4,25050.0
2023-11-16 11:45:00,43.44,43.45,43.44,43.45,10000.0,43.44,43.45,43.44,43.45,10000.0
2023-11-16 11:50:00,43.42,43.46,43.41,43.44,66000.0,43.42,43.46,43.41,43.44,66000.0
2023-11-16 11:55:00,43.44,43.44,43.34,43.34,72950.0,43.44,43.44,43.34,43.34,72950.0
2023-11-16 12:00:00,43.34,43.35,43.34,43.34,5000.0,43.34,43.35,43.34,43.34,5000.0
2023-11-16 12:05:00,43.35,43.35,43.34,43.34,10000.0,43.35,43.35,43.34,43.34,10000.0
2023-11-16 12:10:00,43.4,43.45,43.37,43.38,60000.0,43.4,43.45,43.37,43.38,60000.0
2023-11-16 12:15:00,43.48,43.56,43.41,43.52,121850.0,43.48,43.56,43.41,43.52,121850.0
2023-11-16 12:20:00,43.52,43.52,43.49,43.49,10000.0,43.52,43.52,43.49,43.49,10000.0
2023-11-16 12:25:00,43.52,43.52,43.52,43.52,10000.0,43.52,43.52,43.52,43.52,10000.0
2023-11-16 12:30:00,43.48,43.51,43.41,43.43,50000.0,43.48,43.51,43.41,43.43,50000.0
2023-11-16 12:35:00,43.4,43.44,43.4,43.44,10000.0,43.4,43.44,43.4,43.44,10000.0
2023-11-16 12:40:00,43.44,43.46,43.44,43.44,30000.0,43.44,43.46,43.44,43.44,30000.0
2023-11-16 12:45:00,43.43,43.47,43.4,43.4,20500.0,43.43,43.47,43.4,43.4,20500.0
2023-11-16 12:50:00,43.44,43.44,43.44,43.44,7050.0,43.44,43.44,43.44,43.44,7050.0
2023-11-16 12:55:00,43.43,43.43,43.4,43.4,20000.0,43.43,43.43,43.4,43.4,20000.0
2023-11-16 13:00:00,43.4,43.4,43.4,43.4,0.0,43.4,43.4,43.4,43.4,0.0
2023-11-16 13:05:00,43.42,43.47,43.4,43.42,39650.0,43.42,43.47,43.4,43.42,39650.0
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 13:15:00,43.4,43.4,43.4,43.4,0.0,43.4,43.4,43.4,43.4,0.0
2023-11-16 13:20:00,43.38,43.38,43.37,43.37,30000.0,43.38,43.38,43.37,43.37,30000.0
2023-11-16 13:25:00,43.35,43.36,43.34,43.34,35850.0,43.35,43.36,43.34,43.34,35850.0
2023-11-16 13:30:00,43.32,43.32,43.32,43.32,14500.0,43.32,43.32,43.32,43.32,14500.0
2023-11-16 13:35:00,43.4,43.4,43.35,43.36,37450.0,43.4,43.4,43.35,43.36,37450.0
2023-11-16 13:40:00,43.36,43.36,43.36,43.36,0.0,43.36,43.36,43.36,43.36,0.0
2023-11-16 13:45:00,43.37,43.37,43.33,43.37,25000.0,43.37,43.37,43.33,43.37,25000.0
2023-11-16 13:50:00,43.37,43.37,43.37,43.37,0.0,43.37,43.37,43.37,43.37,0.0
2023-11-16 13:55:00,43.3,43.34,43.3,43.34,15000.0,43.3,43.34,43.3,43.34,15000.0
2023-11-16 14:00:00,43.34,43.34,43.3,43.3,22000.0,43.34,43.34,43.3,43.3,22000.0
2023-11-16 14:05:00,43.34,43.34,43.34,43.34,12900.0,43.34,43.34,43.34,43.34,12900.0
2023-11-16 14:10:00,43.36,43.36,43.36,43.36,5000.0,43.36,43.36,43.36,43.36,5000.0
2023-11-16 14:15:00,43.35,43.38,43.34,43.38,49900.0,43.35,43.38,43.34,43.38,49900.0
2023-11-16 14:20:00,43.34,43.34,43.34,43.34,10000.0,43.34,43.34,43.34,43.34,10000.0
2023-11-16 14:25:00,43.34,43.36,43.34,43.36,30450.0,43.34,43.36,43.34,43.36,30450.0
2023-11-16 14:30:00,43.36,43.36,43.36,43.36,0.0,43.36,43.36,43.36,43.36,0.0
2023-11-16 14:35:00,43.34,43.38,43.34,43.37,40000.0,43.34,43.38,43.34,43.37,40000.0
2023-11-16 14:40:00,43.37,43.41,43.36,43.4,91650.0,43.37,43.41,43.36,43.4,91650.0
2023-11-16 14:45:00,43.4,43.41,43.35,43.35,40650.0,43.4,43.41,43.35,43.35,40650.0
2023-11-16 14:50:00,43.39,43.39,43.38,43.38,20000.0,43.39,43.39,43.38,43.38,20000.0
2023-11-16 14:55:00,43.39,43.42,43.39,43.41,42150.0,43.39,43.42,43.39,43.41,42150.0
2023-11-16 15:00:00,43.41,43.41,43.41,43.41,0.0,43.41,43.41,43.41,43.41,0.0
2023-11-16 15:05:00,43.42,43.46,43.42,43.42,35850.0,43.42,43.46,43.42,43.42,35850.0
2023-11-16 15:10:00,43.41,43.46,43.41,43.44,36050.0,43.41,43.46,43.41,43.44,36050.0
2023-11-16 15:15:00,43.44,43.45,43.44,43.45,10650.0,43.44,43.45,43.44,43.45,10650.0
2023-11-16 15:20:00,43.4,43.44,43.4,43.44,10000.0,43.4,43.44,43.4,43.44,10000.0
2023-11-16 15:25:00,43.43,43.44,43.38,43.39,86000.0,43.43,43.44,43.38,43.39,86000.0
2023-11-16 15:30:00,43.4,43.42,43.4,43.42,10000.0,43.4,43.42,43.4,43.42,10000.0
2023-11-16 15:35:00,43.37,43.37,43.33,43.34,40000.0,43.37,43.37,43.33,43.34,40000.0
2023-11-16 15:40:00,43.36,43.38,43.34,43.38,28900.0,43.36,43.38,43.34,43.38,28900.0
2023-11-16 15:45:00,43.34,43.39,43.32,43.38,100000.0,43.34,43.39,43.32,43.38,100000.0
2023-11-16 15:50:00,43.39,43.4,43.35,43.38,103150.0,43.39,43.4,43.35,43.38,103150.0
2023-11-16 15:55:00,43.4,43.45,43.38,43.43,418350.0,43.4,43.45,43.38,43.43,418350.0
2023-11-17 09:30:00,43.5,43.5,43.5,43.5,250450.0,43.5,43.5,43.5,43.5,250450.0
2023-11-17 09:35:00,43.52,43.52,43.52,43.52,15000.0,43.52,43.52,43.52,43.52,15000.0
2023-11-17 09:40:00,43.52,43.52,43.48,43.48,45000.0,43.52,43.52,43.48,43.48,45000.0
2023-11-17 09:45:00,43.51,43.51,43.51,43.51,16650.0,43.51,43.51,43.51,43.51,16650.0
2023-11-17 09:50:00,43.47,43.47,43.43,43.43,10000.0,43.47,43.47,43.43,43.43,10000.0
2023-11-17 09:55:00,43.42,43.42,43.41,43.41,30000.0,43.42,43.42,43.41,43.41,30000.0
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 10:05:00,43.3,43.3,43.3,43.3,0.0,43.3,43.3,43.3,43.3,0.0
2023-11-17 10:10:00,43.4,43.4,43.37,43.37,22500.0,43.4,43.4,43.37,43.37,22500.0
2023-11-17 10:15:00,43.39,43.52,43.39,43.46,94550.0,43.39,43.52,43.39,43.46,94550.0
2023-11-17 10:20:00,43.44,43.46,43.42,43.42,26300.0,43.44,43.46,43.42,43.42,26300.0
2023-11-17 10:25:00,43.46,43.46,43.46,43.46,10000.0,43.46,43.46,43.46,43.46,10000.0
2023-11-17 10:30:00,43.41,43.41,43.41,43.41,5000.0,43.41,43.41,43.41,43.41,5000.0
2023-11-17 10:35:00,43.42,43.42,43.41,43.41,10000.0,43.42,43.42,43.41,43.41,10000.0
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 10:45:00,43.41,43.41,43.41,43.41,0.0,43.41,43.41,43.41,43.41,0.0
2023-11-17 10:50:00,43.41,43.41,43.41,43.41,0.0,43.41,43.41,43.41,43.41,0.0
2023-11-17 10:55:00,43.44,43.44,43.4,43.41,20000.0,43.44,43.44,43.4,43.41,20000.0
2023-11-17 11:00:00,43.41,43.41,43.41,43.41,0.0,43.41,43.41,43.41,43.41,0.0
2023-11-17 11:05:00,43.35,43.38,43.35,43.38,10000.0,43.35,43.38,43.35,43.38,10000.0
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 11:15:00,43.38,43.38,43.38,43.38,0.0,43.38,43.38,43.38,43.38,0.0
2023-11-17 11:20:00,43.38,43.38,43.38,43.38,0.0,43.38,43.38,43.38,43.38,0.0
2023-11-17 11:25:00,43.38,43.38,43.38,43.38,5000.0,43.38,43.38,43.38,43.38,5000.0
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 11:35:00,43.47,43.47,43.47,43.47,0.0,43.47,43.47,43.47,43.47,0.0
2023-11-17 11:40:00,43.47,43.47,43.47,43.47,0.0,43.47,43.47,43.47,43.47,0.0
2023-11-17 11:45:00,43.47,43.47,43.47,43.47,0.0,43.47,43.47,43.47,43.47,0.0
2023-11-17 11:50:00,43.41,43.42,43.41,43.42,11000.0,43.41,43.42,43.41,43.42,11000.0
2023-11-17 11:55:00,43.4,43.45,43.38,43.42,80150.0,43.4,43.45,43.38,43.42,80150.0
2023-11-17 12:00:00,43.42,43.42,43.42,43.42,10000.0,43.42,43.42,43.42,43.42,10000.0
2023-11-17 12:05:00,43.43,43.46,43.42,43.42,29500.0,43.43,43.46,43.42,43.42,29500.0
2023-11-17 12:10:00,43.42,43.42,43.42,43.42,0.0,43.42,43.42,43.42,43.42,0.0
2023-11-17 12:15:00,43.4,43.4,43.4,43.4,5000.0,43.4,43.4,43.4,43.4,5000.0
2023-11-17 12:20:00,43.4,43.4,43.4,43.4,0.0,43.4,43.4,43.4,43.4,0.0
2023-11-17 12:25:00,43.38,43.42,43.38,43.42,11250.0,43.38,43.42,43.38,43.42,11250.0
2023-11-17 12:30:00,43.41,43.41,43.41,43.41,10000.0,43.41,43.41,43.41,43.41,10000.0
2023-11-17 12:35:00,43.41,43.41,43.41,43.41,5000.0,43.41,43.41,43.41,43.41,5000.0
2023-11-17 12:40:00,43.43,43.43,43.43,43.43,10050.0,43.43,43.43,43.43,43.43,10050.0
2023-11-17 12:45:00,43.41,43.41,43.41,43.41,5000.0,43.41,43.41,43.41,43.41,5000.0
2023-11-17 12:50:00,43.43,43.43,43.43,43.43,5000.0,43.43,43.43,43.43,43.43,5000.0
2023-11-17 12:55:00,43.44,43.44,43.41,43.41,25000.0,43.44,43.44,43.41,43.41,25000.0
2023-11-17 13:00:00,43.41,43.41,43.41,43.41,0.0,43.41,43.41,43.41,43.41,0.0
2023-11-17 13:05:00,43.42,43.42,43.42,43.42,10000.0,43.42,43.42,43.42,43.42,10000.0
2023-11-17 13:10:00,43.43,43.44,43.43,43.43,15000.0,43.43,43.44,43.43,43.43,15000.0
2023-11-17 13:15:00,43.44,43.44,43.44,43.44,5000.0,43.44,43.44,43.44,43.44,5000.0
2023-11-17 13:20:00,43.42,43.43,43.41,43.43,20150.0,43.42,43.43,43.41,43.43,20150.0
2023-11-17 13:25:00,43.43,43.44,43.43,43.44,10000.0,43.43,43.44,43.43,43.44,10000.0
2023-11-17 13:30:00,43.43,43.43,43.43,43.43,10000.0,43.43,43.43,43.43,43.43,10000.0
2023-11-17 13:35:00,43.43,43.46,43.41,43.42,72500.0,43.43,43.46,43.41,43.42,72500.0
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 13:45:00,43.42,43.42,43.42,43.42,0.0,43.42,43.42,43.42,43.42,0.0
2023-11-17 13:50:00,43.42,43.42,43.42,43.42,0.0,43.42,43.42,43.42,43.42,0.0
2023-11-17 13:55:00,43.48,43.48,43.44,43.45,40000.0,43.48,43.48,43.44,43.45,40000.0
2023-11-17 14:00:00,43.46,43.46,43.46,43.46,5000.0,43.46,43.46,43.46,43.46,5000.0
2023-11-17 14:05:00,43.43,43.44,43.43,43.43,25000.0,43.43,43.44,43.43,43.43,25000.0
2023-11-17 14:10:00,43.43,43.43,43.43,43.43,0.0,43.43,43.43,43.43,43.43,0.0
2023-11-17 14:15:00,43.45,43.45,43.41,43.41,25000.0,43.45,43.45,43.41,43.41,25000.0
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 14:25:00,43.4,43.4,43.4,43.4,0.0,43.4,43.4,43.4,43.4,0.0
2023-11-17 14:30:00,43.4,43.4,43.39,43.4,40000.0,43.4,43.4,43.39,43.4,40000.0
2023-11-17 14:35:00,43.4,43.41,43.4,43.41,16600.0,43.4,43.41,43.4,43.41,16600.0
2023-11-17 14:40:00,43.38,43.38,43.36,43.36,15000.0,43.38,43.38,43.36,43.36,15000.0
2023-11-17 14:45:00,43.34,43.37,43.34,43.37,10000.0,43.34,43.37,43.34,43.37,10000.0
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 14:55:00,43.36,43.36,43.36,43.36,0.0,43.36,43.36,43.36,43.36,0.0
2023-11-17 15:00:00,43.34,43.34,43.33,43.34,25000.0,43.34,43.34,43.33,43.34,25000.0
2023-11-17 15:05:00,43.34,43.34,43.32,43.32,21850.0,43.34,43.34,43.32,43.32,21850.0
2023-11-17 15:10:00,43.33,43.33,43.33,43.33,5000.0,43.33,43.33,43.33,43.33,5000.0
2023-11-17 15:15:00,43.33,43.37,43.33,43.37,30000.0,43.33,43.37,43.33,43.37,30000.0
2023-11-17 15:20:00,43.33,43.35,43.32,43.33,35000.0,43.33,43.35,43.32,43.33,35000.0
2023-11-17 15:25:00,43.35,43.35,43.33,43.33,15000.0,43.35,43.35,43.33,43.33,15000.0
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 15:35:00,43.31,43.31,43.31,43.31,0.0,43.31,43.31,43.31,43.31,0.0
2023-11-17 15:40:00,43.3,43.3,43.28,43.28,15000.0,43.3,43.3,43.28,43.28,15000.0
2023-11-17 15:45:00,43.26,43.31,43.26,43.31,10000.0,43.26,43.31,43.26,43.31,10000.0
2023-11-17 15:50:00,43.32,43.32,43.25,43.26,47500.0,43.32,43.32,43.25,43.26,47500.0
2023-11-17 15:55:00,43.22,43.28,43.22,43.23,149950.0,43.22,43.28,43.22,43.23,149950.0
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 09:35:00,43.2,43.2,43.2,43.2,0.0,43.2,43.2,43.2,43.2,0.0
2023-11-20 09:40:00,43.5,43.54,43.39,43.39,69650.0,43.5,43.54,43.39,43.39,69650.0
2023-11-20 09:45:00,43.38,43.45,43.34,43.44,114950.0,43.38,43.45,43.34,43.44,114950.0
2023-11-20 09:50:00,43.44,43.44,43.4,43.4,11800.0,43.44,43.44,43.4,43.4,11800.0
2023-11-20 09:55:00,43.41,43.46,43.36,43.4,137050.0,43.41,43.46,43.36,43.4,137050.0
2023-11-20 10:00:00,43.4,43.44,43.4,43.44,20900.0,43.4,43.44,43.4,43.44,20900.0
2023-11-20 10:05:00,43.46,43.46,43.46,43.46,16750.0,43.46,43.46,43.46,43.46,16750.0
2023-11-20 10:10:00,43.44,43.44,43.39,43.41,91900.0,43.44,43.44,43.39,43.41,91900.0
2023-11-20 10:15:00,43.41,43.41,43.41,43.41,5000.0,43.41,43.41,43.41,43.41,5000.0
2023-11-20 10:20:00,43.41,43.41,43.41,43.41,0.0,43.41,43.41,43.41,43.41,0.0
2023-11-20 10:25:00,43.44,43.44,43.4,43.41,30000.0,43.44,43.44,43.4,43.41,30000.0
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 10:35:00,43.41,43.41,43.41,43.41,0.0,43.41,43.41,43.41,43.41,0.0
2023-11-20 10:40:00,43.38,43.4,43.38,43.4,16000.0,43.38,43.4,43.38,43.4,16000.0
2023-11-20 10:45:00,43.4,43.41,43.37,43.37,35000.0,43.4,43.41,43.37,43.37,35000.0
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 10:55:00,43.37,43.37,43.37,43.37,0.0,43.37,43.37,43.37,43.37,0.0
2023-11-20 11:00:00,43.41,43.41,43.4,43.4,20000.0,43.41,43.41,43.4,43.4,20000.0
2023-11-20 11:05:00,43.41,43.41,43.41,43.41,10000.0,43.41,43.41,43.41,43.41,10000.0
2023-11-20 11:10:00,43.41,43.41,43.39,43.39,20050.0,43.41,43.41,43.39,43.39,20050.0
2023-11-20 11:15:00,43.4,43.42,43.4,43.41,25000.0,43.4,43.42,43.4,43.41,25000.0
2023-11-20 11:20:00,43.36,43.38,43.36,43.37,50700.0,43.36,43.38,43.36,43.37,50700.0
2023-11-20 11:25:00,43.38,43.4,43.38,43.4,42800.0,43.38,43.4,43.38,43.4,42800.0
2023-11-20 11:30:00,43.42,43.42,43.39,43.39,42250.0,43.42,43.42,43.39,43.39,42250.0
2023-11-20 11:35:00,43.4,43.4,43.38,43.39,15000.0,43.4,43.4,43.38,43.39,15000.0
2023-11-20 11:40:00,43.41,43.43,43.39,43.4,54200.0,43.41,43.43,43.39,43.4,54200.0
2023-11-20 11:45:00,43.36,43.36,43.36,43.36,5000.0,43.36,43.36,43.36,43.36,5000.0
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 11:55:00,43.37,43.37,43.37,43.37,0.0,43.37,43.37,43.37,43.37,0.0
2023-11-20 12:00:00,43.4,43.41,43.4,43.41,35000.0,43.4,43.41,43.4,43.41,35000.0
2023-11-20 12:05:00,43.4,43.42,43.39,43.4,85000.0,43.4,43.42,43.39,43.4,85000.0
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 12:15:00,43.38,43.38,43.38,43.38,0.0,43.38,43.38,43.38,43.38,0.0
2023-11-20 12:20:00,43.39,43.44,43.39,43.43,83500.0,43.39,43.44,43.39,43.43,83500.0
2023-11-20 12:25:00,43.44,43.44,43.43,43.43,32750.0,43.44,43.44,43.43,43.43,32750.0
2023-11-20 12:30:00,43.44,43.46,43.42,43.46,25000.0,43.44,43.46,43.42,43.46,25000.0
2023-11-20 12:35:00,43.46,43.54,43.46,43.51,37650.0,43.46,43.54,43.46,43.51,37650.0
2023-11-20 12:40:00,43.47,43.51,43.47,43.49,29500.0,43.47,43.51,43.47,43.49,29500.0
2023-11-20 12:45:00,43.5,43.5,43.5,43.5,5000.0,43.5,43.5,43.5,43.5,5000.0
2023-11-20 12:50:00,43.5,43.5,43.5,43.5,0.0,43.5,43.5,43.5,43.5,0.0
2023-11-20 12:55:00,43.51,43.51,43.49,43.49,25000.0,43.51,43.51,43.49,43.49,25000.0
2023-11-20 13:00:00,43.49,43.55,43.49,43.54,96950.0,43.49,43.55,43.49,43.54,96950.0
2023-11-20 13:05:00,43.53,43.6,43.53,43.6,94250.0,43.53,43.6,43.53,43.6,94250.0
2023-11-20 13:10:00,43.58,43.61,43.57,43.59,33850.0,43.58,43.61,43.57,43.59,33850.0
2023-11-20 13:15:00,43.58,43.58,43.56,43.56,25000.0,43.58,43.58,43.56,43.56,25000.0
2023-11-20 13:20:00,43.57,43.57,43.57,43.57,15000.0,43.57,43.57,43.57,43.57,15000.0
2023-11-20 13:25:00,43.57,43.68,43.56,43.68,85000.0,43.57,43.68,43.56,43.68,85000.0
2023-11-20 13:30:00,43.65,43.65,43.64,43.64,15000.0,43.65,43.65,43.64,43.64,15000.0
2023-11-20 13:35:00,43.64,43.64,43.62,43.62,10000.0,43.64,43.64,43.62,43.62,10000.0
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 13:45:00,43.62,43.62,43.62,43.62,0.0,43.62,43.62,43.62,43.62,0.0
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 13:55:00,43.67,43.67,43.67,43.67,0.0,43.67,43.67,43.67,43.67,0.0
2023-11-20 14:00:00,43.67,43.67,43.67,43.67,0.0,43.67,43.67,43.67,43.67,0.0
2023-11-20 14:05:00,43.67,43.67,43.67,43.67,0.0,43.67,43.67,43.67,43.67,0.0
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 14:15:00,43.66,43.66,43.66,43.66,0.0,43.66,43.66,43.66,43.66,0.0
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 14:25:00,43.65,43.65,43.65,43.65,0.0,43.65,43.65,43.65,43.65,0.0
2023-11-20 14:30:00,43.67,43.67,43.67,43.67,12250.0,43.67,43.67,43.67,43.67,12250.0
2023-11-20 14:35:00,43.67,43.67,43.67,43.67,20000.0,43.67,43.67,43.67,43.67,20000.0
2023-11-20 14:40:00,43.68,43.77,43.68,43.77,125950.0,43.68,43.77,43.68,43.77,125950.0
2023-11-20 14:45:00,43.76,43.77,43.76,43.77,10000.0,43.76,43.77,43.76,43.77,10000.0
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 14:55:00,43.79,43.79,43.79,43.79,0.0,43.79,43.79,43.79,43.79,0.0
2023-11-20 15:00:00,43.82,43.84,43.82,43.84,34950.0,43.82,43.84,43.82,43.84,34950.0
2023-11-20 15:05:00,43.86,43.86,43.81,43.81,30450.0,43.86,43.86,43.81,43.81,30450.0
2023-11-20 15:10:00,43.81,43.81,43.81,43.81,0.0,43.81,43.81,43.81,43.81,0.0
2023-11-20 15:15:00,43.81,43.84,43.78,43.84,40000.0,43.81,43.84,43.78,43.84,40000.0
2023-11-20 15:20:00,43.84,43.84,43.84,43.84,7500.0,43.84,43.84,43.84,43.84,7500.0
2023-11-20 15:25:00,43.82,43.83,43.82,43.83,43150.0,43.82,43.83,43.82,43.83,43150.0
2023-11-20 15:30:00,43.81,43.81,43.8,43.8,20000.0,43.81,43.81,43.8,43.8,20000.0
2023-11-20 15:35:00,43.78,43.81,43.78,43.78,50000.0,43.78,43.81,43.78,43.78,50000.0
2023-11-20 15:40:00,43.76,43.79,43.76,43.79,35000.0,43.76,43.79,43.76,43.79,35000.0
2023-11-20 15:45:00,43.75,43.76,43.74,43.74,59450.0,43.75,43.76,43.74,43.74,59450.0
2023-11-20 15:50:00,43.72,43.74,43.7,43.71,96450.0,43.72,43.74,43.7,43.71,96450.0
2023-11-20 15:55:00,43.7,43.76,43.68,43.73,232850.0,43.7,43.76,43.68,43.73,232850.0
2023-11-21 09:30:00,43.83,44.1,43.74,43.98,280750.0,43.83,44.1,43.74,43.98,280750.0
2023-11-21 09:35:00,44.0,44.0,43.91,43.93,113100.0,44.0,44.0,43.91,43.93,113100.0
2023-11-21 09:40:00,43.87,43.87,43.87,43.87,10000.0,43.87,43.87,43.87,43.87,10000.0
2023-11-21 09:45:00,43.93,43.93,43.91,43.91,12700.0,43.93,43.93,43.91,43.91,12700.0
2023-11-21 09:50:00,43.92,43.92,43.92,43.92,10000.0,43.92,43.92,43.92,43.92,10000.0
2023-11-21 09:55:00,43.87,43.96,43.87,43.96,22100.0,43.87,43.96,43.87,43.96,22100.0
2023-11-21 10:00:00,43.97,43.97,43.9,43.9,40800.0,43.97,43.97,43.9,43.9,40800.0
2023-11-21 10:05:00,43.95,43.96,43.93,43.93,45000.0,43.95,43.96,43.93,43.93,45000.0
2023-11-21 10:10:00,43.93,43.93,43.93,43.93,0.0,43.93,43.93,43.93,43.93,0.0
2023-11-21 10:15:00,43.96,43.97,43.96,43.97,10250.0,43.96,43.97,43.96,43.97,10250.0
2023-11-21 10:20:00,43.97,43.98,43.97,43.98,15000.0,43.97,43.98,43.97,43.98,15000.0
2023-11-21 10:25:00,43.98,43.98,43.93,43.95,40000.0,43.98,43.98,43.93,43.95,40000.0
2023-11-21 10:30:00,43.94,43.96,43.94,43.96,52050.0,43.94,43.96,43.94,43.96,52050.0
2023-11-21 10:35:00,43.95,43.96,43.95,43.96,10000.0,43.95,43.96,43.95,43.96,10000.0
2023-11-21 10:40:00,43.93,44.0,43.92,43.99,50000.0,43.93,44.0,43.92,43.99,50000.0
2023-11-21 10:45:00,43.99,43.99,43.97,43.97,12900.0,43.99,43.99,43.97,43.97,12900.0
2023-11-21 10:50:00,43.98,44.0,43.98,44.0,105000.0,43.98,44.0,43.98,44.0,105000.0
2023-11-21 10:55:00,43.97,44.02,43.97,44.02,15000.0,43.97,44.02,43.97,44.02,15000.0
2023-11-21 11:00:00,44.02,44.02,44.02,44.02,10000.0,44.02,44.02,44.02,44.02,10000.0
2023-11-21 11:05:00,44.05,44.05,44.01,44.01,100150.0,44.05,44.05,44.01,44.01,100150.0
2023-11-21 11:10:00,44.0,44.0,43.99,43.99,25350.0,44.0,44.0,43.99,43.99,25350.0
2023-11-21 11:15:00,44.0,44.0,43.98,43.98,102850.0,44.0,44.0,43.98,43.98,102850.0
2023-11-21 11:20:00,43.93,43.93,43.9,43.9,31000.0,43.93,43.93,43.9,43.9,31000.0
2023-11-21 11:25:00,43.93,43.97,43.89,43.92,45000.0,43.93,43.97,43.89,43.92,45000.0
2023-11-21 11:30:00,43.92,43.95,43.92,43.95,40000.0,43.92,43.95,43.92,43.95,40000.0
2023-11-21 11:35:00,43.93,43.94,43.92,43.92,40000.0,43.93,43.94,43.92,43.92,40000.0
2023-11-21 11:40:00,43.89,43.97,43.87,43.97,65200.0,43.89,43.97,43.87,43.97,65200.0
2023-11-21 11:45:00,43.94,44.03,43.94,44.03,65000.0,43.94,44.03,43.94,44.03,65000.0
2023-11-21 11:50:00,44.02,44.02,43.97,44.0,50550.0,44.02,44.02,43.97,44.0,50550.0
2023-11-21 11:55:00,44.01,44.03,43.98,44.0,72050.0,44.01,44.03,43.98,44.0,72050.0
2023-11-21 12:00:00,44.0,44.0,44.0,44.0,0.0,44.0,44.0,44.0,44.0,0.0
2023-11-21 12:05:00,44.01,44.01,43.99,43.99,35000.0,44.01,44.01,43.99,43.99,35000.0
2023-11-21 12:10:00,44.01,44.01,44.01,44.01,10000.0,44.01,44.01,44.01,44.01,10000.0
2023-11-21 12:15:00,44.02,44.02,44.02,44.02,12050.0,44.02,44.02,44.02,44.02,12050.0
2023-11-21 12:20:00,44.03,44.05,44.03,44.04,50000.0,44.03,44.05,44.03,44.04,50000.0
2023-11-21 12:25:00,44.03,44.03,44.03,44.03,5000.0,44.03,44.03,44.03,44.03,5000.0
2023-11-21 12:30:00,44.05,44.06,44.05,44.06,10000.0,44.05,44.06,44.05,44.06,10000.0
2023-11-21 12:35:00,44.06,44.06,44.05,44.05,16600.0,44.06,44.06,44.05,44.05,16600.0
2023-11-21 12:40:00,44.05,44.05,44.03,44.05,35000.0,44.05,44.05,44.03,44.05,35000.0
2023-11-21 12:45:00,44.06,44.07,44.05,44.05,110000.0,44.06,44.07,44.05,44.05,110000.0
2023-11-21 12:50:00,44.07,44.07,44.07,44.07,20000.0,44.07,44.07,44.07,44.07,20000.0
2023-11-21 12:55:00,44.07,44.09,44.07,44.09,45000.0,44.07,44.09,44.07,44.09,45000.0
2023-11-21 13:00:00,44.05,44.07,44.05,44.07,15000.0,44.05,44.07,44.05,44.07,15000.0
2023-11-21 13:05:00,44.07,44.09,44.06,44.06,26700.0,44.07,44.09,44.06,44.06,26700.0
2023-11-21 13:10:00,44.03,44.06,44.03,44.04,30000.0,44.03,44.06,44.03,44.04,30000.0
2023-11-21 13:15:00,44.06,44.06,44.05,44.05,10000.0,44.06,44.06,44.05,44.05,10000.0
2023-11-21 13:20:00,44.05,44.05,44.05,44.05,5000.0,44.05,44.05,44.05,44.05,5000.0
2023-11-21 13:25:00,44.04,44.04,44.04,44.04,20000.0,44.04,44.04,44.04,44.04,20000.0
2023-11-21 13:30:00,44.04,44.05,44.04,44.05,60000.0,44.04,44.05,44.04,44.05,60000.0
2023-11-21 13:35:00,44.05,44.05,44.05,44.05,5000.0,44.05,44.05,44.05,44.05,5000.0
2023-11-21 13:40:00,44.08,44.09,44.04,44.05,40000.0,44.08,44.09,44.04,44.05,40000.0
2023-11-21 13:45:00,44.04,44.07,44.04,44.07,30000.0,44.04,44.07,44.04,44.07,30000.0
2023-11-21 13:50:00,44.06,44.07,44.06,44.07,15000.0,44.06,44.07,44.06,44.07,15000.0
2023-11-21 13:55:00,44.08,44.12,44.05,44.08,60800.0,44.08,44.12,44.05,44.08,60800.0
2023-11-21 14:00:00,44.1,44.1,44.07,44.08,30000.0,44.1,44.1,44.07,44.08,30000.0
2023-11-21 14:05:00,44.11,44.12,44.11,44.12,10000.0,44.11,44.12,44.11,44.12,10000.0
2023-11-21 14:10:00,44.13,44.15,44.11,44.11,66850.0,44.13,44.15,44.11,44.11,66850.0
2023-11-21 14:15:00,44.15,44.15,44.1,44.14,30000.0,44.15,44.15,44.1,44.14,30000.0
2023-11-21 14:20:00,44.13,44.13,44.1,44.11,40550.0,44.13,44.13,44.1,44.11,40550.0
2023-11-21 14:25:00,44.12,44.12,44.1,44.1,10000.0,44.12,44.12,44.1,44.1,10000.0
2023-11-21 14:30:00,44.08,44.09,44.04,44.04,40600.0,44.08,44.09,44.04,44.04,40600.0
2023-11-21 14:35:00,44.04,44.05,44.04,44.05,15000.0,44.04,44.05,44.04,44.05,15000.0
2023-11-21 14:40:00,44.05,44.05,44.05,44.05,0.0,44.05,44.05,44.05,44.05,0.0
2023-11-21 14:45:00,44.05,44.06,44.05,44.06,15000.0,44.05,44.06,44.05,44.06,15000.0
2023-11-21 14:50:00,44.02,44.02,43.99,44.02,30000.0,44.02,44.02,43.99,44.02,30000.0
2023-11-21 14:55:00,44.0,44.0,44.0,44.0,25700.0,44.0,44.0,44.0,44.0,25700.0
2023-11-21 15:00:00,44.02,44.02,44.02,44.02,10000.0,44.02,44.02,44.02,44.02,10000.0
2023-11-21 15:05:00,44.0,44.02,43.99,43.99,49200.0,44.0,44.02,43.99,43.99,49200.0
2023-11-21 15:10:00,43.96,43.96,43.96,43.96,5000.0,43.96,43.96,43.96,43.96,5000.0
2023-11-21 15:15:00,43.99,44.04,43.96,44.03,102650.0,43.99,44.04,43.96,44.03,102650.0
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 15:25:00,44.06,44.06,44.06,44.06,0.0,44.06,44.06,44.06,44.06,0.0
2023-11-21 15:30:00,44.01,44.03,44.01,44.03,29600.0,44.01,44.03,44.01,44.03,29600.0
2023-11-21 15:35:00,44.0,44.01,43.97,44.01,72550.0,44.0,44.01,43.97,44.01,72550.0
2023-11-21 15:40:00,44.04,44.04,43.96,43.96,10500.0,44.04,44.04,43.96,43.96,10500.0
2023-11-21 15:45:00,43.96,43.99,43.95,43.95,65100.0,43.96,43.99,43.95,43.95,65100.0
2023-11-21 15:50:00,43.98,44.01,43.95,43.96,60000.0,43.98,44.01,43.95,43.96,60000.0
2023-11-21 15:55:00,43.92,43.97,43.92,43.93,181450.0,43.92,43.97,43.92,43.93,181450.0
2023-11-22 09:30:00,44.29,44.34,44.26,44.34,158550.0,44.29,44.34,44.26,44.34,158550.0
2023-11-22 09:35:00,44.28,44.29,44.28,44.29,16000.0,44.28,44.29,44.28,44.29,16000.0
2023-11-22 09:40:00,44.32,44.37,44.32,44.37,21750.0,44.32,44.37,44.32,44.37,21750.0
2023-11-22 09:45:00,44.4,44.44,44.39,44.39,74250.0,44.4,44.44,44.39,44.39,74250.0
2023-11-22 09:50:00,44.35,44.36,44.24,44.24,142250.0,44.35,44.36,44.24,44.24,142250.0
2023-11-22 09:55:00,44.22,44.31,44.2,44.27,30000.0,44.22,44.31,44.2,44.27,30000.0
2023-11-22 10:00:00,44.27,44.27,44.25,44.26,29000.0,44.27,44.27,44.25,44.26,29000.0
2023-11-22 10:05:00,44.26,44.26,44.26,44.26,5000.0,44.26,44.26,44.26,44.26,5000.0
2023-11-22 10:10:00,44.26,44.31,44.26,44.31,21250.0,44.26,44.31,44.26,44.31,21250.0
2023-11-22 10:15:00,44.26,44.26,44.26,44.26,5000.0,44.26,44.26,44.26,44.26,5000.0
2023-11-22 10:20:00,44.3,44.34,44.29,44.34,60400.0,44.3,44.34,44.29,44.34,60400.0
2023-11-22 10:25:00,44.34,44.44,44.34,44.43,80800.0,44.34,44.44,44.34,44.43,80800.0
2023-11-22 10:30:00,44.44,44.45,44.38,44.38,51700.0,44.44,44.45,44.38,44.38,51700.0
2023-11-22 10:35:00,44.37,44.37,44.37,44.37,5000.0,44.37,44.37,44.37,44.37,5000.0
2023-11-22 10:40:00,44.37,44.37,44.37,44.37,5000.0,44.37,44.37,44.37,44.37,5000.0
2023-11-22 10:45:00,44.39,44.39,44.39,44.39,5000.0,44.39,44.39,44.39,44.39,5000.0
2023-11-22 10:50:00,44.43,44.43,44.39,44.41,20650.0,44.43,44.43,44.39,44.41,20650.0
2023-11-22 10:55:00,44.41,44.42,44.38,44.39,25000.0,44.41,44.42,44.38,44.39,25000.0
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 11:05:00,44.35,44.35,44.35,44.35,0.0,44.35,44.35,44.35,44.35,0.0
2023-11-22 11:10:00,44.36,44.4,44.36,44.4,30000.0,44.36,44.4,44.36,44.4,30000.0
2023-11-22 11:15:00,44.4,44.4,44.4,44.4,5000.0,44.4,44.4,44.4,44.4,5000.0
2023-11-22 11:20:00,44.39,44.39,44.39,44.39,5000.0,44.39,44.39,44.39,44.39,5000.0
2023-11-22 11:25:00,44.39,44.39,44.39,44.39,15000.0,44.39,44.39,44.39,44.39,15000.0
2023-11-22 11:30:00,44.39,44.43,44.39,44.42,68150.0,44.39,44.43,44.39,44.42,68150.0
2023-11-22 11:35:00,44.42,44.42,44.42,44.42,5000.0,44.42,44.42,44.42,44.42,5000.0
2023-11-22 11:40:00,44.42,44.45,44.4,44.4,85000.0,44.42,44.45,44.4,44.4,85000.0
2023-11-22 11:45:00,44.4,44.44,44.4,44.44,20000.0,44.4,44.44,44.4,44.44,20000.0
2023-11-22 11:50:00,44.42,44.43,44.41,44.42,40000.0,44.42,44.43,44.41,44.42,40000.0
2023-11-22 11:55:00,44.42,44.44,44.42,44.42,50000.0,44.42,44.44,44.42,44.42,50000.0
2023-11-22 12:00:00,44.43,44.43,44.43,44.43,20000.0,44.43,44.43,44.43,44.43,20000.0
2023-11-22 12:05:00,44.45,44.45,44.42,44.42,10000.0,44.45,44.45,44.42,44.42,10000.0
2023-11-22 12:10:00,44.45,44.45,44.41,44.41,10000.0,44.45,44.45,44.41,44.41,10000.0
2023-11-22 12:15:00,44.43,44.44,44.4,44.4,55650.0,44.43,44.44,44.4,44.4,55650.0
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 12:25:00,44.41,44.41,44.41,44.41,0.0,44.41,44.41,44.41,44.41,0.0
2023-11-22 12:30:00,44.39,44.4,44.38,44.4,30000.0,44.39,44.4,44.38,44.4,30000.0
2023-11-22 12:35:00,44.38,44.42,44.38,44.42,10000.0,44.38,44.42,44.38,44.42,10000.0
2023-11-22 12:40:00,44.4,44.4,44.4,44.4,5000.0,44.4,44.4,44.4,44.4,5000.0
2023-11-22 12:45:00,44.43,44.5,44.43,44.5,13000.0,44.43,44.5,44.43,44.5,13000.0
2023-11-22 12:50:00,44.5,44.5,44.5,44.5,0.0,44.5,44.5,44.5,44.5,0.0
2023-11-22 12:55:00,44.43,44.44,44.43,44.44,19750.0,44.43,44.44,44.43,44.44,19750.0
2023-11-22 13:00:00,44.44,44.47,44.43,44.44,20000.0,44.44,44.47,44.43,44.44,20000.0
2023-11-22 13:05:00,44.44,44.44,44.41,44.43,35000.0,44.44,44.44,44.41,44.43,35000.0
2023-11-22 13:10:00,44.42,44.42,44.42,44.42,22700.0,44.42,44.42,44.42,44.42,22700.0
2023-11-22 13:15:00,44.43,44.43,44.38,44.38,119550.0,44.43,44.43,44.38,44.38,119550.0
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 13:25:00,44.42,44.42,44.42,44.42,0.0,44.42,44.42,44.42,44.42,0.0
2023-11-22 13:30:00,44.4,44.42,44.4,44.42,20000.0,44.4,44.42,44.4,44.42,20000.0
2023-11-22 13:35:00,44.43,44.46,44.43,44.43,25000.0,44.43,44.46,44.43,44.43,25000.0
2023-11-22 13:40:00,44.43,44.43,44.43,44.43,0.0,44.43,44.43,44.43,44.43,0.0
2023-11-22 13:45:00,44.41,44.41,44.4,44.4,55800.0,44.41,44.41,44.4,44.4,55800.0
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 13:55:00,44.38,44.38,44.38,44.38,0.0,44.38,44.38,44.38,44.38,0.0
2023-11-22 14:00:00,44.41,44.44,44.41,44.44,75000.0,44.41,44.44,44.41,44.44,75000.0
2023-11-22 14:05:00,44.42,44.42,44.42,44.42,10000.0,44.42,44.42,44.42,44.42,10000.0
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 14:15:00,44.41,44.41,44.41,44.41,0.0,44.41,44.41,44.41,44.41,0.0
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 14:25:00,44.41,44.41,44.41,44.41,0.0,44.41,44.41,44.41,44.41,0.0
2023-11-22 14:30:00,44.41,44.41,44.41,44.41,0.0,44.41,44.41,44.41,44.41,0.0
2023-11-22 14:35:00,44.38,44.38,44.27,44.27,52600.0,44.38,44.38,44.27,44.27,52600.0
2023-11-22 14:40:00,44.26,44.27,44.26,44.26,25000.0,44.26,44.27,44.26,44.26,25000.0
2023-11-22 14:45:00,44.29,44.29,44.28,44.28,18150.0,44.29,44.29,44.28,44.28,18150.0
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 14:55:00,44.31,44.31,44.31,44.31,0.0,44.31,44.31,44.31,44.31,0.0
2023-11-22 15:00:00,44.36,44.36,44.36,44.36,5000.0,44.36,44.36,44.36,44.36,5000.0
2023-11-22 15:05:00,44.39,44.4,44.39,44.4,57950.0,44.39,44.4,44.39,44.4,57950.0
2023-11-22 15:10:00,44.4,44.4,44.4,44.4,0.0,44.4,44.4,44.4,44.4,0.0
2023-11-22 15:15:00,44.4,44.42,44.4,44.42,20000.0,44.4,44.42,44.4,44.42,20000.0
2023-11-22 15:20:00,44.4,44.41,44.37,44.38,58350.0,44.4,44.41,44.37,44.38,58350.0
2023-11-22 15:25:00,44.38,44.38,44.38,44.38,10350.0,44.38,44.38,44.38,44.38,10350.0
2023-11-22 15:30:00,44.37,44.38,44.35,44.35,25650.0,44.37,44.38,44.35,44.35,25650.0
2023-11-22 15:35:00,44.34,44.34,44.34,44.34,5000.0,44.34,44.34,44.34,44.34,5000.0
2023-11-22 15:40:00,44.39,44.41,44.38,44.38,91550.0,44.39,44.41,44.38,44.38,91550.0
2023-11-22 15:45:00,44.39,44.43,44.39,44.42,69800.0,44.39,44.43,44.39,44.42,69800.0
2023-11-22 15:50:00,44.4,44.42,44.37,44.41,82250.0,44.4,44.42,44.37,44.41,82250.0
2023-11-22 15:55:00,44.44,44.46,44.38,44.4,246600.0,44.44,44.46,44.38,44.4,246600.0
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 09:35:00,44.2,44.2,44.2,44.2,0.0,44.2,44.2,44.2,44.2,0.0
2023-11-24 09:40:00,44.26,44.28,44.21,44.21,46700.0,44.26,44.28,44.21,44.21,46700.0
2023-11-24 09:45:00,44.32,44.32,44.29,44.32,22600.0,44.32,44.32,44.29,44.32,22600.0
2023-11-24 09:50:00,44.32,44.32,44.32,44.32,0.0,44.32,44.32,44.32,44.32,0.0
2023-11-24 09:55:00,44.34,44.43,44.31,44.43,35500.0,44.34,44.43,44.31,44.43,35500.0
2023-11-24 10:00:00,44.4,44.45,44.4,44.44,32500.0,44.4,44.45,44.4,44.44,32500.0
2023-11-24 10:05:00,44.44,44.44,44.44,44.44,5000.0,44.44,44.44,44.44,44.44,5000.0
2023-11-24 10:10:00,44.45,44.5,44.45,44.5,28500.0,44.45,44.5,44.45,44.5,28500.0
2023-11-24 10:15:00,44.5,44.5,44.38,44.38,25000.0,44.5,44.5,44.38,44.38,25000.0
2023-11-24 10:20:00,44.38,44.38,44.38,44.38,0.0,44.38,44.38,44.38,44.38,0.0
2023-11-24 10:25:00,44.43,44.43,44.39,44.39,17500.0,44.43,44.43,44.39,44.39,17500.0
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 10:35:00,44.39,44.39,44.39,44.39,0.0,44.39,44.39,44.39,44.39,0.0
2023-11-24 10:40:00,44.39,44.39,44.39,44.39,0.0,44.39,44.39,44.39,44.39,0.0
2023-11-24 10:45:00,44.45,44.45,44.33,44.35,33900.0,44.45,44.45,44.33,44.35,33900.0
2023-11-24 10:50:00,44.33,44.34,44.33,44.34,17750.0,44.33,44.34,44.33,44.34,17750.0
2023-11-24 10:55:00,44.38,44.38,44.38,44.38,30250.0,44.38,44.38,44.38,44.38,30250.0
2023-11-24 11:00:00,44.38,44.38,44.38,44.38,5000.0,44.38,44.38,44.38,44.38,5000.0
2023-11-24 11:05:00,44.35,44.38,44.35,44.38,15000.0,44.35,44.38,44.35,44.38,15000.0
2023-11-24 11:10:00,44.4,44.4,44.4,44.4,6550.0,44.4,44.4,44.4,44.4,6550.0
2023-11-24 11:15:00,44.36,44.37,44.36,44.36,32700.0,44.36,44.37,44.36,44.36,32700.0
2023-11-24 11:20:00,44.37,44.38,44.37,44.38,10000.0,44.37,44.38,44.37,44.38,10000.0
2023-11-24 11:25:00,44.34,44.36,44.34,44.34,20100.0,44.34,44.36,44.34,44.34,20100.0
2023-11-24 11:30:00,44.38,44.38,44.34,44.34,28750.0,44.38,44.38,44.34,44.34,28750.0
2023-11-24 11:35:00,44.37,44.37,44.37,44.37,5000.0,44.37,44.37,44.37,44.37,5000.0
2023-11-24 11:40:00,44.36,44.37,44.33,44.36,37500.0,44.36,44.37,44.33,44.36,37500.0
2023-11-24 11:45:00,44.33,44.33,44.33,44.33,5000.0,44.33,44.33,44.33,44.33,5000.0
2023-11-24 11:50:00,44.34,44.34,44.34,44.34,12150.0,44.34,44.34,44.34,44.34,12150.0
2023-11-24 11:55:00,44.34,44.34,44.34,44.34,5000.0,44.34,44.34,44.34,44.34,5000.0
2023-11-24 12:00:00,44.34,44.34,44.34,44.34,10000.0,44.34,44.34,44.34,44.34,10000.0
2023-11-24 12:05:00,44.31,44.31,44.31,44.31,5000.0,44.31,44.31,44.31,44.31,5000.0
2023-11-24 12:10:00,44.34,44.34,44.34,44.34,5000.0,44.34,44.34,44.34,44.34,5000.0
2023-11-24 12:15:00,44.33,44.34,44.33,44.34,10000.0,44.33,44.34,44.33,44.34,10000.0
2023-11-24 12:20:00,44.34,44.34,44.34,44.34,10000.0,44.34,44.34,44.34,44.34,10000.0
2023-11-24 12:25:00,44.37,44.39,44.37,44.39,23950.0,44.37,44.39,44.37,44.39,23950.0
2023-11-24 12:30:00,44.37,44.37,44.37,44.37,5000.0,44.37,44.37,44.37,44.37,5000.0
2023-11-24 12:35:00,44.42,44.42,44.38,44.38,40000.0,44.42,44.42,44.38,44.38,40000.0
2023-11-24 12:40:00,44.4,44.4,44.36,44.36,10000.0,44.4,44.4,44.36,44.36,10000.0
2023-11-24 12:45:00,44.35,44.35,44.33,44.33,20000.0,44.35,44.35,44.33,44.33,20000.0
2023-11-24 12:50:00,44.37,44.38,44.34,44.38,30550.0,44.37,44.38,44.34,44.38,30550.0
2023-11-24 12:55:00,44.44,44.48,44.35,44.35,124150.0,44.44,44.48,44.35,44.35,124150.0
2023-11-27 09:30:00,44.46,44.46,44.46,44.46,64550.0,44.46,44.46,44.46,44.46,64550.0
2023-11-27 09:35:00,44.46,44.5,44.4,44.45,97250.0,44.46,44.5,44.4,44.45,97250.0
2023-11-27 09:40:00,44.5,44.57,44.5,44.5,65700.0,44.5,44.57,44.5,44.5,65700.0
2023-11-27 09:45:00,44.51,44.51,44.51,44.51,5000.0,44.51,44.51,44.51,44.51,5000.0
2023-11-27 09:50:00,44.57,44.57,44.5,44.53,104400.0,44.57,44.57,44.5,44.53,104400.0
2023-11-27 09:55:00,44.48,44.5,44.48,44.5,10800.0,44.48,44.5,44.48,44.5,10800.0
2023-11-27 10:00:00,44.49,44.61,44.49,44.61,99350.0,44.49,44.61,44.49,44.61,99350.0
2023-11-27 10:05:00,44.64,44.66,44.63,44.66,57300.0,44.64,44.66,44.63,44.66,57300.0
2023-11-27 10:10:00,44.67,44.77,44.66,44.77,25200.0,44.67,44.77,44.66,44.77,25200.0
2023-11-27 10:15:00,44.72,44.72,44.66,44.66,55050.0,44.72,44.72,44.66,44.66,55050.0
2023-11-27 10:20:00,44.66,44.66,44.53,44.56,182550.0,44.66,44.66,44.53,44.56,182550.0
2023-11-27 10:25:00,44.54,44.54,44.46,44.46,107000.0,44.54,44.54,44.46,44.46,107000.0
2023-11-27 10:30:00,44.47,44.55,44.47,44.54,56800.0,44.47,44.55,44.47,44.54,56800.0
2023-11-27 10:35:00,44.49,44.49,44.48,44.48,15000.0,44.49,44.49,44.48,44.48,15000.0
2023-11-27 10:40:00,44.49,44.54,44.49,44.49,56250.0,44.49,44.54,44.49,44.49,56250.0
2023-11-27 10:45:00,44.54,44.54,44.5,44.5,10000.0,44.54,44.54,44.5,44.5,10000.0
2023-11-27 10:50:00,44.52,44.52,44.46,44.46,10000.0,44.52,44.52,44.46,44.46,10000.0
2023-11-27 10:55:00,44.45,44.5,44.45,44.5,10000.0,44.45,44.5,44.45,44.5,10000.0
2023-11-27 11:00:00,44.5,44.5,44.5,44.5,0.0,44.5,44.5,44.5,44.5,0.0
2023-11-27 11:05:00,44.45,44.54,44.45,44.54,105000.0,44.45,44.54,44.45,44.54,105000.0
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 11:15:00,44.45,44.45,44.45,44.45,0.0,44.45,44.45,44.45,44.45,0.0
2023-11-27 11:20:00,44.46,44.46,44.46,44.46,5000.0,44.46,44.46,44.46,44.46,5000.0
2023-11-27 11:25:00,44.52,44.52,44.52,44.52,5000.0,44.52,44.52,44.52,44.52,5000.0
2023-11-27 11:30:00,44.5,44.5,44.5,44.5,10000.0,44.5,44.5,44.5,44.5,10000.0
2023-11-27 11:35:00,44.49,44.5,44.47,44.5,40050.0,44.49,44.5,44.47,44.5,40050.0
2023-11-27 11:40:00,44.49,44.49,44.44,44.44,25000.0,44.49,44.49,44.44,44.44,25000.0
2023-11-27 11:45:00,44.44,44.45,44.44,44.44,20000.0,44.44,44.45,44.44,44.44,20000.0
2023-11-27 11:50:00,44.44,44.44,44.44,44.44,21850.0,44.44,44.44,44.44,44.44,21850.0
2023-11-27 11:55:00,44.44,44.44,44.44,44.44,5000.0,44.44,44.44,44.44,44.44,5000.0
2023-11-27 12:00:00,44.44,44.44,44.42,44.42,28950.0,44.44,44.44,44.42,44.42,28950.0
2023-11-27 12:05:00,44.42,44.48,44.42,44.48,50000.0,44.42,44.48,44.42,44.48,50000.0
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 12:15:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2023-11-27 12:20:00,44.42,44.43,44.4,44.4,59850.0,44.42,44.43,44.4,44.4,59850.0
2023-11-27 12:25:00,44.39,44.39,44.39,44.39,10000.0,44.39,44.39,44.39,44.39,10000.0
2023-11-27 12:30:00,44.42,44.42,44.42,44.42,27500.0,44.42,44.42,44.42,44.42,27500.0
2023-11-27 12:35:00,44.39,44.39,44.39,44.39,5000.0,44.39,44.39,44.39,44.39,5000.0
2023-11-27 12:40:00,44.4,44.44,44.4,44.42,16500.0,44.4,44.44,44.4,44.42,16500.0
2023-11-27 12:45:00,44.43,44.43,44.39,44.39,24800.0,44.43,44.43,44.39,44.39,24800.0
2023-11-27 12:50:00,44.39,44.39,44.39,44.39,0.0,44.39,44.39,44.39,44.39,0.0
2023-11-27 12:55:00,44.39,44.39,44.39,44.39,5000.0,44.39,44.39,44.39,44.39,5000.0
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 13:05:00,44.4,44.4,44.4,44.4,0.0,44.4,44.4,44.4,44.4,0.0
2023-11-27 13:10:00,44.36,44.37,44.32,44.37,65050.0,44.36,44.37,44.32,44.37,65050.0
2023-11-27 13:15:00,44.38,44.38,44.32,44.32,10000.0,44.38,44.38,44.32,44.32,10000.0
2023-11-27 13:20:00,44.32,44.32,44.32,44.32,15000.0,44.32,44.32,44.32,44.32,15000.0
2023-11-27 13:25:00,44.35,44.36,44.32,44.34,60000.0,44.35,44.36,44.32,44.34,60000.0
2023-11-27 13:30:00,44.4,44.4,44.4,44.4,8050.0,44.4,44.4,44.4,44.4,8050.0
2023-11-27 13:35:00,44.35,44.35,44.35,44.35,5000.0,44.35,44.35,44.35,44.35,5000.0
2023-11-27 13:40:00,44.37,44.38,44.37,44.38,15000.0,44.37,44.38,44.37,44.38,15000.0
2023-11-27 13:45:00,44.38,44.38,44.38,44.38,5000.0,44.38,44.38,44.38,44.38,5000.0
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 13:55:00,44.35,44.35,44.35,44.35,0.0,44.35,44.35,44.35,44.35,0.0
2023-11-27 14:00:00,44.35,44.35,44.35,44.35,10000.0,44.35,44.35,44.35,44.35,10000.0
2023-11-27 14:05:00,44.3,44.34,44.3,44.34,10000.0,44.3,44.34,44.3,44.34,10000.0
2023-11-27 14:10:00,44.34,44.34,44.25,44.26,50000.0,44.34,44.34,44.25,44.26,50000.0
2023-11-27 14:15:00,44.24,44.24,44.24,44.24,10000.0,44.24,44.24,44.24,44.24,10000.0
2023-11-27 14:20:00,44.22,44.25,44.22,44.25,15000.0,44.22,44.25,44.22,44.25,15000.0
2023-11-27 14:25:00,44.25,44.25,44.25,44.25,7800.0,44.25,44.25,44.25,44.25,7800.0
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 14:35:00,44.25,44.25,44.25,44.25,0.0,44.25,44.25,44.25,44.25,0.0
2023-11-27 14:40:00,44.2,44.2,44.11,44.11,33350.0,44.2,44.2,44.11,44.11,33350.0
2023-11-27 14:45:00,44.15,44.15,44.14,44.14,22500.0,44.15,44.15,44.14,44.14,22500.0
2023-11-27 14:50:00,44.13,44.14,44.11,44.13,40250.0,44.13,44.14,44.11,44.13,40250.0
2023-11-27 14:55:00,44.16,44.16,44.16,44.16,5000.0,44.16,44.16,44.16,44.16,5000.0
2023-11-27 15:00:00,44.17,44.18,44.17,44.18,14950.0,44.17,44.18,44.17,44.18,14950.0
2023-11-27 15:05:00,44.18,44.18,44.18,44.18,5000.0,44.18,44.18,44.18,44.18,5000.0
2023-11-27 15:10:00,44.18,44.19,44.17,44.19,25000.0,44.18,44.19,44.17,44.19,25000.0
2023-11-27 15:15:00,44.2,44.21,44.2,44.21,10000.0,44.2,44.21,44.2,44.21,10000.0
2023-11-27 15:20:00,44.27,44.28,44.25,44.28,35000.0,44.27,44.28,44.25,44.28,35000.0
2023-11-27 15:25:00,44.3,44.3,44.27,44.27,15350.0,44.3,44.3,44.27,44.27,15350.0
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 15:35:00,44.27,44.27,44.27,44.27,0.0,44.27,44.27,44.27,44.27,0.0
2023-11-27 15:40:00,44.32,44.32,44.3,44.3,10000.0,44.32,44.32,44.3,44.3,10000.0
2023-11-27 15:45:00,44.3,44.3,44.27,44.29,59050.0,44.3,44.3,44.27,44.29,59050.0
2023-11-27 15:50:00,44.27,44.3,44.18,44.2,215750.0,44.27,44.3,44.18,44.2,215750.0
2023-11-27 15:55:00,44.22,44.25,44.2,44.23,239900.0,44.22,44.25,44.2,44.23,239900.0
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 09:35:00,44.33,44.33,44.33,44.33,0.0,44.33,44.33,44.33,44.33,0.0
2023-11-28 09:40:00,44.28,44.28,44.28,44.28,5000.0,44.28,44.28,44.28,44.28,5000.0
2023-11-28 09:45:00,44.31,44.31,44.3,44.3,10000.0,44.31,44.31,44.3,44.3,10000.0
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 09:55:00,44.26,44.26,44.26,44.26,0.0,44.26,44.26,44.26,44.26,0.0
2023-11-28 10:00:00,44.22,44.22,44.22,44.22,6500.0,44.22,44.22,44.22,44.22,6500.0
2023-11-28 10:05:00,44.24,44.24,44.2,44.21,25000.0,44.24,44.24,44.2,44.21,25000.0
2023-11-28 10:10:00,44.25,44.25,44.18,44.18,10000.0,44.25,44.25,44.18,44.18,10000.0
2023-11-28 10:15:00,44.2,44.22,44.2,44.21,30000.0,44.2,44.22,44.2,44.21,30000.0
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 10:25:00,44.22,44.22,44.22,44.22,0.0,44.22,44.22,44.22,44.22,0.0
2023-11-28 10:30:00,44.27,44.27,44.27,44.27,5000.0,44.27,44.27,44.27,44.27,5000.0
2023-11-28 10:35:00,44.23,44.23,44.2,44.2,29950.0,44.23,44.23,44.2,44.2,29950.0
2023-11-28 10:40:00,44.26,44.28,44.22,44.28,35000.0,44.26,44.28,44.22,44.28,35000.0
2023-11-28 10:45:00,44.3,44.3,44.26,44.27,20300.0,44.3,44.3,44.26,44.27,20300.0
2023-11-28 10:50:00,44.24,44.24,44.21,44.21,15000.0,44.24,44.24,44.21,44.21,15000.0
2023-11-28 10:55:00,44.15,44.15,44.12,44.12,16850.0,44.15,44.15,44.12,44.12,16850.0
2023-11-28 11:00:00,44.13,44.13,44.13,44.13,5000.0,44.13,44.13,44.13,44.13,5000.0
2023-11-28 11:05:00,44.17,44.19,44.16,44.17,34150.0,44.17,44.19,44.16,44.17,34150.0
2023-11-28 11:10:00,44.17,44.17,44.17,44.17,0.0,44.17,44.17,44.17,44.17,0.0
2023-11-28 11:15:00,44.11,44.11,44.11,44.11,30450.0,44.11,44.11,44.11,44.11,30450.0
2023-11-28 11:20:00,44.14,44.14,44.14,44.14,5000.0,44.14,44.14,44.14,44.14,5000.0
2023-11-28 11:25:00,44.14,44.14,44.12,44.12,27650.0,44.14,44.14,44.12,44.12,27650.0
2023-11-28 11:30:00,44.12,44.18,44.12,44.18,25000.0,44.12,44.18,44.12,44.18,25000.0
2023-11-28 11:35:00,44.14,44.18,44.14,44.17,20000.0,44.14,44.18,44.14,44.17,20000.0
2023-11-28 11:40:00,44.2,44.2,44.2,44.2,5500.0,44.2,44.2,44.2,44.2,5500.0
2023-11-28 11:45:00,44.2,44.2,44.14,44.14,41050.0,44.2,44.2,44.14,44.14,41050.0
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 11:55:00,44.16,44.16,44.16,44.16,0.0,44.16,44.16,44.16,44.16,0.0
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 12:05:00,44.18,44.18,44.18,44.18,0.0,44.18,44.18,44.18,44.18,0.0
2023-11-28 12:10:00,44.15,44.15,44.15,44.15,5000.0,44.15,44.15,44.15,44.15,5000.0
2023-11-28 12:15:00,44.12,44.12,44.12,44.12,5200.0,44.12,44.12,44.12,44.12,5200.0
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 12:25:00,44.05,44.05,44.05,44.05,0.0,44.05,44.05,44.05,44.05,0.0
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 12:35:00,44.02,44.02,44.02,44.02,0.0,44.02,44.02,44.02,44.02,0.0
2023-11-28 12:40:00,44.02,44.02,44.02,44.02,0.0,44.02,44.02,44.02,44.02,0.0
2023-11-28 12:45:00,44.04,44.04,44.04,44.04,5000.0,44.04,44.04,44.04,44.04,5000.0
2023-11-28 12:50:00,44.04,44.07,44.04,44.07,10000.0,44.04,44.07,44.04,44.07,10000.0
2023-11-28 12:55:00,44.04,44.04,44.04,44.04,5000.0,44.04,44.04,44.04,44.04,5000.0
2023-11-28 13:00:00,44.04,44.04,44.0,44.0,30200.0,44.04,44.04,44.0,44.0,30200.0
2023-11-28 13:05:00,44.04,44.04,44.04,44.04,5000.0,44.04,44.04,44.04,44.04,5000.0
2023-11-28 13:10:00,44.0,44.0,44.0,44.0,5000.0,44.0,44.0,44.0,44.0,5000.0
2023-11-28 13:15:00,44.0,44.0,44.0,44.0,5000.0,44.0,44.0,44.0,44.0,5000.0
2023-11-28 13:20:00,44.0,44.0,44.0,44.0,0.0,44.0,44.0,44.0,44.0,0.0
2023-11-28 13:25:00,44.0,44.0,43.98,44.0,21400.0,44.0,44.0,43.98,44.0,21400.0
2023-11-28 13:30:00,43.98,43.98,43.98,43.98,5000.0,43.98,43.98,43.98,43.98,5000.0
2023-11-28 13:35:00,44.03,44.04,44.03,44.04,10000.0,44.03,44.04,44.03,44.04,10000.0
2023-11-28 13:40:00,44.02,44.02,44.02,44.02,10000.0,44.02,44.02,44.02,44.02,10000.0
2023-11-28 13:45:00,44.03,44.08,44.03,44.07,16650.0,44.03,44.08,44.03,44.07,16650.0
2023-11-28 13:50:00,44.07,44.07,44.07,44.07,0.0,44.07,44.07,44.07,44.07,0.0
2023-11-28 13:55:00,44.08,44.1,44.05,44.07,40000.0,44.08,44.1,44.05,44.07,40000.0
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 14:05:00,44.09,44.09,44.09,44.09,0.0,44.09,44.09,44.09,44.09,0.0
2023-11-28 14:10:00,44.1,44.1,44.07,44.08,21000.0,44.1,44.1,44.07,44.08,21000.0
2023-11-28 14:15:00,44.12,44.12,44.12,44.12,10000.0,44.12,44.12,44.12,44.12,10000.0
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 14:25:00,44.08,44.08,44.08,44.08,0.0,44.08,44.08,44.08,44.08,0.0
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 14:35:00,44.12,44.12,44.12,44.12,0.0,44.12,44.12,44.12,44.12,0.0
2023-11-28 14:40:00,44.12,44.12,44.12,44.12,0.0,44.12,44.12,44.12,44.12,0.0
2023-11-28 14:45:00,44.12,44.12,44.12,44.12,0.0,44.12,44.12,44.12,44.12,0.0
2023-11-28 14:50:00,44.09,44.13,44.09,44.13,10000.0,44.09,44.13,44.09,44.13,10000.0
2023-11-28 14:55:00,44.13,44.13,44.08,44.08,15000.0,44.13,44.13,44.08,44.08,15000.0
2023-11-28 15:00:00,44.06,44.06,44.05,44.05,27100.0,44.06,44.06,44.05,44.05,27100.0
2023-11-28 15:05:00,44.04,44.08,44.04,44.08,10000.0,44.04,44.08,44.04,44.08,10000.0
2023-11-28 15:10:00,44.07,44.07,44.07,44.07,13600.0,44.07,44.07,44.07,44.07,13600.0
2023-11-28 15:15:00,44.07,44.07,44.07,44.07,5000.0,44.07,44.07,44.07,44.07,5000.0
2023-11-28 15:20:00,44.05,44.08,44.05,44.08,20000.0,44.05,44.08,44.05,44.08,20000.0
2023-11-28 15:25:00,44.05,44.08,44.05,44.08,30000.0,44.05,44.08,44.05,44.08,30000.0
2023-11-28 15:30:00,44.05,44.05,44.02,44.02,20000.0,44.05,44.05,44.02,44.02,20000.0
2023-11-28 15:35:00,44.04,44.06,44.03,44.04,38800.0,44.04,44.06,44.03,44.04,38800.0
2023-11-28 15:40:00,44.06,44.07,44.06,44.06,15000.0,44.06,44.07,44.06,44.06,15000.0
2023-11-28 15:45:00,44.07,44.09,44.05,44.08,41250.0,44.07,44.09,44.05,44.08,41250.0
2023-11-28 15:50:00,44.09,44.1,44.06,44.08,65450.0,44.09,44.1,44.06,44.08,65450.0
2023-11-28 15:55:00,44.1,44.14,44.05,44.09,153050.0,44.1,44.14,44.05,44.09,153050.0
2023-11-29 09:30:00,44.23,44.23,44.19,44.19,60250.0,44.23,44.23,44.19,44.19,60250.0
2023-11-29 09:35:00,44.19,44.38,44.19,44.21,97000.0,44.19,44.38,44.19,44.21,97000.0
2023-11-29 09:40:00,44.22,44.22,44.21,44.21,11700.0,44.22,44.22,44.21,44.21,11700.0
2023-11-29 09:45:00,44.31,44.31,44.31,44.31,10000.0,44.31,44.31,44.31,44.31,10000.0
2023-11-29 09:50:00,44.14,44.25,44.14,44.2,19500.0,44.14,44.25,44.14,44.2,19500.0
2023-11-29 09:55:00,44.1,44.19,44.1,44.19,15000.0,44.1,44.19,44.1,44.19,15000.0
2023-11-29 10:00:00,44.16,44.16,44.16,44.16,5000.0,44.16,44.16,44.16,44.16,5000.0
2023-11-29 10:05:00,44.0,44.0,43.94,43.94,18350.0,44.0,44.0,43.94,43.94,18350.0
2023-11-29 10:10:00,43.99,44.0,43.98,44.0,45000.0,43.99,44.0,43.98,44.0,45000.0
2023-11-29 10:15:00,43.93,43.99,43.93,43.93,16050.0,43.93,43.99,43.93,43.93,16050.0
2023-11-29 10:20:00,43.95,43.95,43.95,43.95,22500.0,43.95,43.95,43.95,43.95,22500.0
2023-11-29 10:25:00,43.92,43.93,43.86,43.91,244850.0,43.92,43.93,43.86,43.91,244850.0
2023-11-29 10:30:00,43.86,43.88,43.84,43.88,32550.0,43.86,43.88,43.84,43.88,32550.0
2023-11-29 10:35:00,43.84,43.84,43.75,43.75,60000.0,43.84,43.84,43.75,43.75,60000.0
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 10:45:00,43.82,43.82,43.82,43.82,0.0,43.82,43.82,43.82,43.82,0.0
2023-11-29 10:50:00,43.84,43.87,43.84,43.84,35000.0,43.84,43.87,43.84,43.84,35000.0
2023-11-29 10:55:00,43.94,43.94,43.87,43.87,20000.0,43.94,43.94,43.87,43.87,20000.0
2023-11-29 11:00:00,43.85,43.88,43.85,43.88,20000.0,43.85,43.88,43.85,43.88,20000.0
2023-11-29 11:05:00,43.83,43.83,43.83,43.83,10000.0,43.83,43.83,43.83,43.83,10000.0
2023-11-29 11:10:00,43.83,43.83,43.83,43.83,0.0,43.83,43.83,43.83,43.83,0.0
2023-11-29 11:15:00,43.76,43.76,43.72,43.75,20000.0,43.76,43.76,43.72,43.75,20000.0
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 11:25:00,43.78,43.78,43.78,43.78,0.0,43.78,43.78,43.78,43.78,0.0
2023-11-29 11:30:00,43.78,43.8,43.76,43.8,46650.0,43.78,43.8,43.76,43.8,46650.0
2023-11-29 11:35:00,43.88,43.9,43.85,43.9,21600.0,43.88,43.9,43.85,43.9,21600.0
2023-11-29 11:40:00,43.86,43.86,43.78,43.78,77500.0,43.86,43.86,43.78,43.78,77500.0
2023-11-29 11:45:00,43.78,43.78,43.78,43.78,10150.0,43.78,43.78,43.78,43.78,10150.0
2023-11-29 11:50:00,43.8,43.85,43.8,43.85,10000.0,43.8,43.85,43.8,43.85,10000.0
2023-11-29 11:55:00,43.84,43.84,43.84,43.84,5000.0,43.84,43.84,43.84,43.84,5000.0
2023-11-29 12:00:00,43.9,43.94,43.89,43.94,63850.0,43.9,43.94,43.89,43.94,63850.0
2023-11-29 12:05:00,43.97,43.97,43.9,43.9,32000.0,43.97,43.97,43.9,43.9,32000.0
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 12:15:00,43.9,43.9,43.9,43.9,0.0,43.9,43.9,43.9,43.9,0.0
2023-11-29 12:20:00,43.91,43.91,43.91,43.91,5000.0,43.91,43.91,43.91,43.91,5000.0
2023-11-29 12:25:00,43.91,43.92,43.91,43.91,15000.0,43.91,43.92,43.91,43.91,15000.0
2023-11-29 12:30:00,43.93,43.93,43.91,43.91,15000.0,43.93,43.93,43.91,43.91,15000.0
2023-11-29 12:35:00,43.87,43.87,43.87,43.87,10000.0,43.87,43.87,43.87,43.87,10000.0
2023-11-29 12:40:00,43.86,43.86,43.86,43.86,5000.0,43.86,43.86,43.86,43.86,5000.0
2023-11-29 12:45:00,43.88,43.89,43.88,43.89,196400.0,43.88,43.89,43.88,43.89,196400.0
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 12:55:00,43.86,43.86,43.86,43.86,0.0,43.86,43.86,43.86,43.86,0.0
2023-11-29 13:00:00,43.88,43.88,43.88,43.88,20000.0,43.88,43.88,43.88,43.88,20000.0
2023-11-29 13:05:00,43.84,43.84,43.83,43.83,20150.0,43.84,43.84,43.83,43.83,20150.0
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 13:15:00,43.88,43.88,43.88,43.88,0.0,43.88,43.88,43.88,43.88,0.0
2023-11-29 13:20:00,43.81,43.81,43.81,43.81,5000.0,43.81,43.81,43.81,43.81,5000.0
2023-11-29 13:25:00,43.83,43.83,43.8,43.8,17500.0,43.83,43.83,43.8,43.8,17500.0
2023-11-29 13:30:00,43.8,43.8,43.8,43.8,5000.0,43.8,43.8,43.8,43.8,5000.0
2023-11-29 13:35:00,43.79,43.79,43.79,43.79,5000.0,43.79,43.79,43.79,43.79,5000.0
2023-11-29 13:40:00,43.79,43.79,43.79,43.79,0.0,43.79,43.79,43.79,43.79,0.0
2023-11-29 13:45:00,43.85,43.85,43.81,43.85,55000.0,43.85,43.85,43.81,43.85,55000.0
2023-11-29 13:50:00,43.85,43.85,43.85,43.85,5000.0,43.85,43.85,43.85,43.85,5000.0
2023-11-29 13:55:00,43.86,43.89,43.86,43.89,10000.0,43.86,43.89,43.86,43.89,10000.0
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 14:05:00,43.89,43.89,43.89,43.89,0.0,43.89,43.89,43.89,43.89,0.0
2023-11-29 14:10:00,43.91,43.92,43.88,43.88,15150.0,43.91,43.92,43.88,43.88,15150.0
2023-11-29 14:15:00,43.95,43.95,43.95,43.95,10000.0,43.95,43.95,43.95,43.95,10000.0
2023-11-29 14:20:00,43.88,43.88,43.87,43.87,12500.0,43.88,43.88,43.87,43.87,12500.0
2023-11-29 14:25:00,43.87,43.87,43.87,43.87,15550.0,43.87,43.87,43.87,43.87,15550.0
2023-11-29 14:30:00,43.84,43.85,43.84,43.85,10000.0,43.84,43.85,43.84,43.85,10000.0
2023-11-29 14:35:00,43.81,43.82,43.81,43.82,17500.0,43.81,43.82,43.81,43.82,17500.0
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 14:45:00,43.8,43.8,43.8,43.8,0.0,43.8,43.8,43.8,43.8,0.0
2023-11-29 14:50:00,43.87,43.87,43.85,43.85,20100.0,43.87,43.87,43.85,43.85,20100.0
2023-11-29 14:55:00,43.87,43.87,43.87,43.87,5000.0,43.87,43.87,43.87,43.87,5000.0
2023-11-29 15:00:00,43.86,43.86,43.86,43.86,5000.0,43.86,43.86,43.86,43.86,5000.0
2023-11-29 15:05:00,43.86,43.86,43.85,43.85,11500.0,43.86,43.86,43.85,43.85,11500.0
2023-11-29 15:10:00,43.82,43.82,43.82,43.82,10000.0,43.82,43.82,43.82,43.82,10000.0
2023-11-29 15:15:00,43.78,43.83,43.78,43.83,30000.0,43.78,43.83,43.78,43.83,30000.0
2023-11-29 15:20:00,43.83,43.84,43.83,43.84,15000.0,43.83,43.84,43.83,43.84,15000.0
2023-11-29 15:25:00,43.87,43.87,43.82,43.82,16850.0,43.87,43.87,43.82,43.82,16850.0
2023-11-29 15:30:00,43.78,43.78,43.78,43.78,6500.0,43.78,43.78,43.78,43.78,6500.0
2023-11-29 15:35:00,43.74,43.77,43.74,43.74,40250.0,43.74,43.77,43.74,43.74,40250.0
2023-11-29 15:40:00,43.76,43.81,43.76,43.81,55100.0,43.76,43.81,43.76,43.81,55100.0
2023-11-29 15:45:00,43.79,43.84,43.79,43.84,60050.0,43.79,43.84,43.79,43.84,60050.0
2023-11-29 15:50:00,43.82,43.83,43.8,43.8,61700.0,43.82,43.83,43.8,43.8,61700.0
2023-11-29 15:55:00,43.78,43.81,43.76,43.76,132700.0,43.78,43.81,43.76,43.76,132700.0
2023-11-30 09:30:00,43.66,43.76,43.66,43.76,60950.0,43.66,43.76,43.66,43.76,60950.0
2023-11-30 09:35:00,43.97,43.99,43.94,43.99,45000.0,43.97,43.99,43.94,43.99,45000.0
2023-11-30 09:40:00,44.0,44.08,43.99,44.0,148050.0,44.0,44.08,43.99,44.0,148050.0
2023-11-30 09:45:00,44.03,44.07,43.9,44.0,66200.0,44.03,44.07,43.9,44.0,66200.0
2023-11-30 09:50:00,44.0,44.07,43.99,44.07,100000.0,44.0,44.07,43.99,44.07,100000.0
2023-11-30 09:55:00,44.21,44.21,44.1,44.1,14000.0,44.21,44.21,44.1,44.1,14000.0
2023-11-30 10:00:00,44.11,44.11,44.02,44.04,25000.0,44.11,44.11,44.02,44.04,25000.0
2023-11-30 10:05:00,44.0,44.0,44.0,44.0,5000.0,44.0,44.0,44.0,44.0,5000.0
2023-11-30 10:10:00,43.97,44.0,43.97,44.0,10000.0,43.97,44.0,43.97,44.0,10000.0
2023-11-30 10:15:00,43.98,43.98,43.95,43.95,10950.0,43.98,43.98,43.95,43.95,10950.0
2023-11-30 10:20:00,43.95,43.95,43.95,43.95,0.0,43.95,43.95,43.95,43.95,0.0
2023-11-30 10:25:00,43.9,43.9,43.9,43.9,65000.0,43.9,43.9,43.9,43.9,65000.0
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 10:35:00,43.93,43.93,43.93,43.93,0.0,43.93,43.93,43.93,43.93,0.0
2023-11-30 10:40:00,43.81,43.81,43.81,43.81,133550.0,43.81,43.81,43.81,43.81,133550.0
2023-11-30 10:45:00,43.92,43.92,43.92,43.92,150000.0,43.92,43.92,43.92,43.92,150000.0
2023-11-30 10:50:00,43.94,43.94,43.82,43.82,20000.0,43.94,43.94,43.82,43.82,20000.0
2023-11-30 10:55:00,43.87,43.9,43.87,43.9,10000.0,43.87,43.9,43.87,43.9,10000.0
2023-11-30 11:00:00,44.0,44.0,44.0,44.0,5000.0,44.0,44.0,44.0,44.0,5000.0
2023-11-30 11:05:00,44.0,44.0,43.98,43.98,15000.0,44.0,44.0,43.98,43.98,15000.0
2023-11-30 11:10:00,44.0,44.03,44.0,44.03,13850.0,44.0,44.03,44.0,44.03,13850.0
2023-11-30 11:15:00,44.05,44.05,44.05,44.05,5500.0,44.05,44.05,44.05,44.05,5500.0
2023-11-30 11:20:00,44.09,44.09,44.03,44.03,15000.0,44.09,44.09,44.03,44.03,15000.0
2023-11-30 11:25:00,44.04,44.04,44.04,44.04,45000.0,44.04,44.04,44.04,44.04,45000.0
2023-11-30 11:30:00,44.08,44.12,44.06,44.12,30000.0,44.08,44.12,44.06,44.12,30000.0
2023-11-30 11:35:00,44.05,44.05,44.05,44.05,5000.0,44.05,44.05,44.05,44.05,5000.0
2023-11-30 11:40:00,44.05,44.05,44.05,44.05,0.0,44.05,44.05,44.05,44.05,0.0
2023-11-30 11:45:00,44.07,44.1,44.07,44.1,14000.0,44.07,44.1,44.07,44.1,14000.0
2023-11-30 11:50:00,44.1,44.1,44.1,44.1,5000.0,44.1,44.1,44.1,44.1,5000.0
2023-11-30 11:55:00,44.11,44.11,44.0,44.0,30200.0,44.11,44.11,44.0,44.0,30200.0
2023-11-30 12:00:00,44.06,44.08,44.06,44.08,10000.0,44.06,44.08,44.06,44.08,10000.0
2023-11-30 12:05:00,44.09,44.09,44.09,44.09,10000.0,44.09,44.09,44.09,44.09,10000.0
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 12:15:00,44.06,44.06,44.06,44.06,0.0,44.06,44.06,44.06,44.06,0.0
2023-11-30 12:20:00,44.0,44.0,44.0,44.0,10000.0,44.0,44.0,44.0,44.0,10000.0
2023-11-30 12:25:00,44.06,44.06,44.06,44.06,5000.0,44.06,44.06,44.06,44.06,5000.0
2023-11-30 12:30:00,44.0,44.0,44.0,44.0,5000.0,44.0,44.0,44.0,44.0,5000.0
2023-11-30 12:35:00,43.97,44.0,43.97,43.98,35000.0,43.97,44.0,43.97,43.98,35000.0
2023-11-30 12:40:00,43.93,43.95,43.93,43.94,40000.0,43.93,43.95,43.93,43.94,40000.0
2023-11-30 12:45:00,43.88,43.88,43.88,43.88,10000.0,43.88,43.88,43.88,43.88,10000.0
2023-11-30 12:50:00,43.88,43.88,43.88,43.88,5000.0,43.88,43.88,43.88,43.88,5000.0
2023-11-30 12:55:00,43.88,43.88,43.88,43.88,5000.0,43.88,43.88,43.88,43.88,5000.0
2023-11-30 13:00:00,43.88,43.95,43.88,43.92,20000.0,43.88,43.95,43.88,43.92,20000.0
2023-11-30 13:05:00,43.88,43.88,43.88,43.88,70800.0,43.88,43.88,43.88,43.88,70800.0
2023-11-30 13:10:00,43.82,43.82,43.82,43.82,5000.0,43.82,43.82,43.82,43.82,5000.0
2023-11-30 13:15:00,43.81,43.81,43.8,43.8,10000.0,43.81,43.81,43.8,43.8,10000.0
2023-11-30 13:20:00,43.9,43.95,43.9,43.95,68150.0,43.9,43.95,43.9,43.95,68150.0
2023-11-30 13:25:00,43.88,43.88,43.88,43.88,5000.0,43.88,43.88,43.88,43.88,5000.0
2023-11-30 13:30:00,43.88,43.88,43.88,43.88,0.0,43.88,43.88,43.88,43.88,0.0
2023-11-30 13:35:00,43.86,43.86,43.84,43.84,10000.0,43.86,43.86,43.84,43.84,10000.0
2023-11-30 13:40:00,43.83,43.87,43.83,43.87,10000.0,43.83,43.87,43.83,43.87,10000.0
2023-11-30 13:45:00,43.87,43.9,43.84,43.84,27550.0,43.87,43.9,43.84,43.84,27550.0
2023-11-30 13:50:00,43.8,43.8,43.74,43.74,10050.0,43.8,43.8,43.74,43.74,10050.0
2023-11-30 13:55:00,43.87,43.87,43.87,43.87,5000.0,43.87,43.87,43.87,43.87,5000.0
2023-11-30 14:00:00,43.81,43.84,43.8,43.84,20000.0,43.81,43.84,43.8,43.84,20000.0
2023-11-30 14:05:00,43.83,43.83,43.83,43.83,5000.0,43.83,43.83,43.83,43.83,5000.0
2023-11-30 14:10:00,43.87,43.88,43.87,43.88,17500.0,43.87,43.88,43.87,43.88,17500.0
2023-11-30 14:15:00,43.9,43.9,43.9,43.9,5000.0,43.9,43.9,43.9,43.9,5000.0
2023-11-30 14:20:00,43.9,43.93,43.9,43.91,30250.0,43.9,43.93,43.9,43.91,30250.0
2023-11-30 14:25:00,43.95,43.95,43.86,43.86,40100.0,43.95,43.95,43.86,43.86,40100.0
2023-11-30 14:30:00,43.85,43.94,43.84,43.94,20000.0,43.85,43.94,43.84,43.94,20000.0
2023-11-30 14:35:00,43.89,43.97,43.89,43.94,35000.0,43.89,43.97,43.89,43.94,35000.0
2023-11-30 14:40:00,43.94,43.94,43.94,43.94,0.0,43.94,43.94,43.94,43.94,0.0
2023-11-30 14:45:00,43.96,43.96,43.96,43.96,5000.0,43.96,43.96,43.96,43.96,5000.0
2023-11-30 14:50:00,43.96,43.96,43.96,43.96,0.0,43.96,43.96,43.96,43.96,0.0
2023-11-30 14:55:00,43.91,43.91,43.91,43.91,5000.0,43.91,43.91,43.91,43.91,5000.0
2023-11-30 15:00:00,43.98,43.98,43.92,43.94,52650.0,43.98,43.98,43.92,43.94,52650.0
2023-11-30 15:05:00,43.92,43.92,43.9,43.9,25950.0,43.92,43.92,43.9,43.9,25950.0
2023-11-30 15:10:00,43.95,43.97,43.9,43.9,34200.0,43.95,43.97,43.9,43.9,34200.0
2023-11-30 15:15:00,43.94,43.98,43.94,43.96,15000.0,43.94,43.98,43.94,43.96,15000.0
2023-11-30 15:20:00,43.95,43.95,43.95,43.95,5000.0,43.95,43.95,43.95,43.95,5000.0
2023-11-30 15:25:00,43.97,43.97,43.91,43.91,54500.0,43.97,43.97,43.91,43.91,54500.0
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 15:35:00,43.93,43.93,43.93,43.93,0.0,43.93,43.93,43.93,43.93,0.0
2023-11-30 15:40:00,43.97,44.02,43.97,43.98,50000.0,43.97,44.02,43.97,43.98,50000.0
2023-11-30 15:45:00,44.0,44.06,44.0,44.05,30000.0,44.0,44.06,44.0,44.05,30000.0
2023-11-30 15:50:00,44.0,44.1,43.98,44.1,141200.0,44.0,44.1,43.98,44.1,141200.0
2023-11-30 15:55:00,44.1,44.12,44.04,44.06,288950.0,44.1,44.12,44.04,44.06,288950.0
2023-12-01 09:30:00,44.0,44.18,44.0,44.04,218350.0,44.0,44.18,44.0,44.04,218350.0
2023-12-01 09:35:00,44.07,44.1,44.02,44.1,90100.0,44.07,44.1,44.02,44.1,90100.0
2023-12-01 09:40:00,44.03,44.24,44.03,44.24,15000.0,44.03,44.24,44.03,44.24,15000.0
2023-12-01 09:45:00,44.15,44.25,44.09,44.22,90850.0,44.15,44.25,44.09,44.22,90850.0
2023-12-01 09:50:00,44.14,44.19,44.12,44.15,100000.0,44.14,44.19,44.12,44.15,100000.0
2023-12-01 09:55:00,44.15,44.22,44.15,44.22,20000.0,44.15,44.22,44.15,44.22,20000.0
2023-12-01 10:00:00,44.22,44.28,44.17,44.27,72900.0,44.22,44.28,44.17,44.27,72900.0
2023-12-01 10:05:00,44.2,44.24,44.2,44.24,48900.0,44.2,44.24,44.2,44.24,48900.0
2023-12-01 10:10:00,44.23,44.26,44.23,44.26,15000.0,44.23,44.26,44.23,44.26,15000.0
2023-12-01 10:15:00,44.22,44.22,44.22,44.22,10000.0,44.22,44.22,44.22,44.22,10000.0
2023-12-01 10:20:00,44.19,44.19,44.19,44.19,5000.0,44.19,44.19,44.19,44.19,5000.0
2023-12-01 10:25:00,44.22,44.22,44.21,44.22,15000.0,44.22,44.22,44.21,44.22,15000.0
2023-12-01 10:30:00,44.24,44.24,44.22,44.23,30000.0,44.24,44.24,44.22,44.23,30000.0
2023-12-01 10:35:00,44.19,44.19,44.19,44.19,5000.0,44.19,44.19,44.19,44.19,5000.0
2023-12-01 10:40:00,44.19,44.19,44.19,44.19,0.0,44.19,44.19,44.19,44.19,0.0
2023-12-01 10:45:00,44.26,44.26,44.26,44.26,11000.0,44.26,44.26,44.26,44.26,11000.0
2023-12-01 10:50:00,44.26,44.26,44.26,44.26,10000.0,44.26,44.26,44.26,44.26,10000.0
2023-12-01 10:55:00,44.26,44.26,44.24,44.24,20000.0,44.26,44.26,44.24,44.24,20000.0
2023-12-01 11:00:00,44.22,44.24,44.21,44.23,28800.0,44.22,44.24,44.21,44.23,28800.0
2023-12-01 11:05:00,44.25,44.25,44.24,44.25,5000.0,44.25,44.25,44.24,44.25,5000.0
2023-12-01 11:10:00,44.28,44.33,44.28,44.33,44800.0,44.28,44.33,44.28,44.33,44800.0
2023-12-01 11:15:00,44.27,44.27,44.27,44.27,5000.0,44.27,44.27,44.27,44.27,5000.0
2023-12-01 11:20:00,44.21,44.26,44.21,44.21,27600.0,44.21,44.26,44.21,44.21,27600.0
2023-12-01 11:25:00,44.22,44.22,44.22,44.22,15000.0,44.22,44.22,44.22,44.22,15000.0
2023-12-01 11:30:00,44.21,44.21,44.21,44.21,15000.0,44.21,44.21,44.21,44.21,15000.0
2023-12-01 11:35:00,44.23,44.23,44.23,44.23,5000.0,44.23,44.23,44.23,44.23,5000.0
2023-12-01 11:40:00,44.23,44.23,44.23,44.23,0.0,44.23,44.23,44.23,44.23,0.0
2023-12-01 11:45:00,44.21,44.21,44.21,44.21,10000.0,44.21,44.21,44.21,44.21,10000.0
2023-12-01 11:50:00,44.35,44.36,44.35,44.36,10000.0,44.35,44.36,44.35,44.36,10000.0
2023-12-01 11:55:00,44.36,44.37,44.35,44.36,25450.0,44.36,44.37,44.35,44.36,25450.0
2023-12-01 12:00:00,44.37,44.41,44.36,44.41,20200.0,44.37,44.41,44.36,44.41,20200.0
2023-12-01 12:05:00,44.42,44.42,44.42,44.42,5000.0,44.42,44.42,44.42,44.42,5000.0
2023-12-01 12:10:00,44.42,44.42,44.42,44.42,0.0,44.42,44.42,44.42,44.42,0.0
2023-12-01 12:15:00,44.4,44.41,44.37,44.37,60000.0,44.4,44.41,44.37,44.37,60000.0
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 12:25:00,44.4,44.4,44.4,44.4,0.0,44.4,44.4,44.4,44.4,0.0
2023-12-01 12:30:00,44.4,44.4,44.4,44.4,5000.0,44.4,44.4,44.4,44.4,5000.0
2023-12-01 12:35:00,44.35,44.35,44.35,44.35,5000.0,44.35,44.35,44.35,44.35,5000.0
2023-12-01 12:40:00,44.35,44.35,44.35,44.35,0.0,44.35,44.35,44.35,44.35,0.0
2023-12-01 12:45:00,44.41,44.41,44.41,44.41,22300.0,44.41,44.41,44.41,44.41,22300.0
2023-12-01 12:50:00,44.41,44.41,44.41,44.41,0.0,44.41,44.41,44.41,44.41,0.0
2023-12-01 12:55:00,44.42,44.42,44.42,44.42,10000.0,44.42,44.42,44.42,44.42,10000.0
2023-12-01 13:00:00,44.42,44.42,44.42,44.42,12300.0,44.42,44.42,44.42,44.42,12300.0
2023-12-01 13:05:00,44.43,44.43,44.43,44.43,5000.0,44.43,44.43,44.43,44.43,5000.0
2023-12-01 13:10:00,44.39,44.39,44.37,44.37,25000.0,44.39,44.39,44.37,44.37,25000.0
2023-12-01 13:15:00,44.41,44.41,44.41,44.41,5000.0,44.41,44.41,44.41,44.41,5000.0
2023-12-01 13:20:00,44.41,44.41,44.41,44.41,0.0,44.41,44.41,44.41,44.41,0.0
2023-12-01 13:25:00,44.39,44.39,44.39,44.39,5000.0,44.39,44.39,44.39,44.39,5000.0
2023-12-01 13:30:00,44.39,44.39,44.39,44.39,0.0,44.39,44.39,44.39,44.39,0.0
2023-12-01 13:35:00,44.43,44.43,44.4,44.4,38750.0,44.43,44.43,44.4,44.4,38750.0
2023-12-01 13:40:00,44.4,44.4,44.4,44.4,5000.0,44.4,44.4,44.4,44.4,5000.0
2023-12-01 13:45:00,44.41,44.43,44.41,44.43,10000.0,44.41,44.43,44.41,44.43,10000.0
2023-12-01 13:50:00,44.46,44.5,44.46,44.48,174650.0,44.46,44.5,44.46,44.48,174650.0
2023-12-01 13:55:00,44.49,44.49,44.43,44.44,35000.0,44.49,44.49,44.43,44.44,35000.0
2023-12-01 14:00:00,44.47,44.47,44.46,44.46,15000.0,44.47,44.47,44.46,44.46,15000.0
2023-12-01 14:05:00,44.46,44.48,44.46,44.48,27350.0,44.46,44.48,44.46,44.48,27350.0
2023-12-01 14:10:00,44.48,44.52,44.47,44.49,55200.0,44.48,44.52,44.47,44.49,55200.0
2023-12-01 14:15:00,44.53,44.55,44.53,44.55,45100.0,44.53,44.55,44.53,44.55,45100.0
2023-12-01 14:20:00,44.55,44.56,44.54,44.56,30000.0,44.55,44.56,44.54,44.56,30000.0
2023-12-01 14:25:00,44.58,44.6,44.57,44.58,85000.0,44.58,44.6,44.57,44.58,85000.0
2023-12-01 14:30:00,44.61,44.61,44.56,44.56,20000.0,44.61,44.61,44.56,44.56,20000.0
2023-12-01 14:35:00,44.56,44.63,44.56,44.63,103000.0,44.56,44.63,44.56,44.63,103000.0
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 14:45:00,44.57,44.57,44.57,44.57,0.0,44.57,44.57,44.57,44.57,0.0
2023-12-01 14:50:00,44.62,44.63,44.62,44.63,10650.0,44.62,44.63,44.62,44.63,10650.0
2023-12-01 14:55:00,44.63,44.73,44.63,44.73,45000.0,44.63,44.73,44.63,44.73,45000.0
2023-12-01 15:00:00,44.72,44.72,44.72,44.72,25000.0,44.72,44.72,44.72,44.72,25000.0
2023-12-01 15:05:00,44.78,44.78,44.7,44.71,47550.0,44.78,44.78,44.7,44.71,47550.0
2023-12-01 15:10:00,44.75,44.79,44.75,44.75,40000.0,44.75,44.79,44.75,44.75,40000.0
2023-12-01 15:15:00,44.74,44.76,44.72,44.73,69550.0,44.74,44.76,44.72,44.73,69550.0
2023-12-01 15:20:00,44.73,44.73,44.73,44.73,10000.0,44.73,44.73,44.73,44.73,10000.0
2023-12-01 15:25:00,44.73,44.75,44.73,44.75,30000.0,44.73,44.75,44.73,44.75,30000.0
2023-12-01 15:30:00,44.74,44.75,44.73,44.75,77500.0,44.74,44.75,44.73,44.75,77500.0
2023-12-01 15:35:00,44.74,44.74,44.68,44.68,30950.0,44.74,44.74,44.68,44.68,30950.0
2023-12-01 15:40:00,44.66,44.7,44.66,44.7,31250.0,44.66,44.7,44.66,44.7,31250.0
2023-12-01 15:45:00,44.7,44.72,44.62,44.65,90550.0,44.7,44.72,44.62,44.65,90550.0
2023-12-01 15:50:00,44.61,44.63,44.6,44.6,35200.0,44.61,44.63,44.6,44.6,35200.0
2023-12-01 15:55:00,44.62,44.68,44.56,44.68,442550.0,44.62,44.68,44.56,44.68,442550.0
2023-12-04 09:30:00,44.7,44.74,44.7,44.74,94900.0,44.7,44.74,44.7,44.74,94900.0
2023-12-04 09:35:00,44.73,44.75,44.73,44.75,15000.0,44.73,44.75,44.73,44.75,15000.0
2023-12-04 09:40:00,44.73,44.79,44.73,44.79,10000.0,44.73,44.79,44.73,44.79,10000.0
2023-12-04 09:45:00,44.78,44.88,44.77,44.88,73700.0,44.78,44.88,44.77,44.88,73700.0
2023-12-04 09:50:00,44.84,44.88,44.67,44.67,86100.0,44.84,44.88,44.67,44.67,86100.0
2023-12-04 09:55:00,44.66,44.66,44.66,44.66,5000.0,44.66,44.66,44.66,44.66,5000.0
2023-12-04 10:00:00,44.53,44.58,44.53,44.58,19300.0,44.53,44.58,44.53,44.58,19300.0
2023-12-04 10:05:00,44.61,44.62,44.61,44.62,42500.0,44.61,44.62,44.61,44.62,42500.0
2023-12-04 10:10:00,44.62,44.62,44.62,44.62,0.0,44.62,44.62,44.62,44.62,0.0
2023-12-04 10:15:00,44.64,44.7,44.56,44.6,75300.0,44.64,44.7,44.56,44.6,75300.0
2023-12-04 10:20:00,44.6,44.6,44.44,44.46,76750.0,44.6,44.6,44.44,44.46,76750.0
2023-12-04 10:25:00,44.41,44.44,44.4,44.4,24250.0,44.41,44.44,44.4,44.4,24250.0
2023-12-04 10:30:00,44.47,44.49,44.47,44.49,30000.0,44.47,44.49,44.47,44.49,30000.0
2023-12-04 10:35:00,44.49,44.52,44.36,44.41,51450.0,44.49,44.52,44.36,44.41,51450.0
2023-12-04 10:40:00,44.42,44.42,44.28,44.28,150100.0,44.42,44.42,44.28,44.28,150100.0
2023-12-04 10:45:00,44.27,44.33,44.2,44.33,102850.0,44.27,44.33,44.2,44.33,102850.0
2023-12-04 10:50:00,44.29,44.29,44.29,44.29,7500.0,44.29,44.29,44.29,44.29,7500.0
2023-12-04 10:55:00,44.24,44.28,44.24,44.28,16000.0,44.24,44.28,44.24,44.28,16000.0
2023-12-04 11:00:00,44.28,44.28,44.28,44.28,0.0,44.28,44.28,44.28,44.28,0.0
2023-12-04 11:05:00,44.31,44.31,44.31,44.31,6750.0,44.31,44.31,44.31,44.31,6750.0
2023-12-04 11:10:00,44.37,44.37,44.37,44.37,10000.0,44.37,44.37,44.37,44.37,10000.0
2023-12-04 11:15:00,44.34,44.34,44.34,44.34,5000.0,44.34,44.34,44.34,44.34,5000.0
2023-12-04 11:20:00,44.33,44.38,44.33,44.38,40000.0,44.33,44.38,44.33,44.38,40000.0
2023-12-04 11:25:00,44.4,44.41,44.33,44.33,10000.0,44.4,44.41,44.33,44.33,10000.0
2023-12-04 11:30:00,44.32,44.32,44.32,44.32,5000.0,44.32,44.32,44.32,44.32,5000.0
2023-12-04 11:35:00,44.32,44.44,44.32,44.44,19400.0,44.32,44.44,44.32,44.44,19400.0
2023-12-04 11:40:00,44.44,44.44,44.44,44.44,0.0,44.44,44.44,44.44,44.44,0.0
2023-12-04 11:45:00,44.46,44.46,44.46,44.46,5000.0,44.46,44.46,44.46,44.46,5000.0
2023-12-04 11:50:00,44.51,44.51,44.46,44.49,30000.0,44.51,44.51,44.46,44.49,30000.0
2023-12-04 11:55:00,44.49,44.49,44.49,44.49,5000.0,44.49,44.49,44.49,44.49,5000.0
2023-12-04 12:00:00,44.49,44.49,44.49,44.49,5000.0,44.49,44.49,44.49,44.49,5000.0
2023-12-04 12:05:00,44.49,44.49,44.45,44.46,25000.0,44.49,44.49,44.45,44.46,25000.0
2023-12-04 12:10:00,44.43,44.43,44.43,44.43,10000.0,44.43,44.43,44.43,44.43,10000.0
2023-12-04 12:15:00,44.45,44.45,44.45,44.45,5000.0,44.45,44.45,44.45,44.45,5000.0
2023-12-04 12:20:00,44.45,44.45,44.45,44.45,5000.0,44.45,44.45,44.45,44.45,5000.0
2023-12-04 12:25:00,44.42,44.51,44.41,44.51,71350.0,44.42,44.51,44.41,44.51,71350.0
2023-12-04 12:30:00,44.51,44.51,44.51,44.51,0.0,44.51,44.51,44.51,44.51,0.0
2023-12-04 12:35:00,44.52,44.52,44.52,44.52,13750.0,44.52,44.52,44.52,44.52,13750.0
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 12:45:00,44.59,44.59,44.59,44.59,0.0,44.59,44.59,44.59,44.59,0.0
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 12:55:00,44.56,44.56,44.56,44.56,0.0,44.56,44.56,44.56,44.56,0.0
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 13:05:00,44.53,44.53,44.53,44.53,0.0,44.53,44.53,44.53,44.53,0.0
2023-12-04 13:10:00,44.53,44.53,44.53,44.53,0.0,44.53,44.53,44.53,44.53,0.0
2023-12-04 13:15:00,44.52,44.52,44.49,44.49,25000.0,44.52,44.52,44.49,44.49,25000.0
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 13:25:00,44.54,44.54,44.54,44.54,0.0,44.54,44.54,44.54,44.54,0.0
2023-12-04 13:30:00,44.48,44.48,44.48,44.48,5000.0,44.48,44.48,44.48,44.48,5000.0
2023-12-04 13:35:00,44.41,44.41,44.41,44.41,5000.0,44.41,44.41,44.41,44.41,5000.0
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 13:45:00,44.41,44.41,44.41,44.41,0.0,44.41,44.41,44.41,44.41,0.0
2023-12-04 13:50:00,44.41,44.41,44.41,44.41,5000.0,44.41,44.41,44.41,44.41,5000.0
2023-12-04 13:55:00,44.46,44.46,44.46,44.46,10050.0,44.46,44.46,44.46,44.46,10050.0
2023-12-04 14:00:00,44.41,44.41,44.41,44.41,5000.0,44.41,44.41,44.41,44.41,5000.0
2023-12-04 14:05:00,44.4,44.4,44.37,44.39,102000.0,44.4,44.4,44.37,44.39,102000.0
2023-12-04 14:10:00,44.41,44.41,44.41,44.41,5950.0,44.41,44.41,44.41,44.41,5950.0
2023-12-04 14:15:00,44.4,44.4,44.4,44.4,5000.0,44.4,44.4,44.4,44.4,5000.0
2023-12-04 14:20:00,44.34,44.43,44.34,44.43,15000.0,44.34,44.43,44.34,44.43,15000.0
2023-12-04 14:25:00,44.45,44.45,44.45,44.45,10000.0,44.45,44.45,44.45,44.45,10000.0
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 14:35:00,44.41,44.41,44.41,44.41,0.0,44.41,44.41,44.41,44.41,0.0
2023-12-04 14:40:00,44.36,44.36,44.36,44.36,5000.0,44.36,44.36,44.36,44.36,5000.0
2023-12-04 14:45:00,44.38,44.38,44.38,44.38,5000.0,44.38,44.38,44.38,44.38,5000.0
2023-12-04 14:50:00,44.34,44.34,44.34,44.34,5000.0,44.34,44.34,44.34,44.34,5000.0
2023-12-04 14:55:00,44.36,44.38,44.35,44.37,25000.0,44.36,44.38,44.35,44.37,25000.0
2023-12-04 15:00:00,44.39,44.39,44.39,44.39,10000.0,44.39,44.39,44.39,44.39,10000.0
2023-12-04 15:05:00,44.36,44.36,44.36,44.36,5000.0,44.36,44.36,44.36,44.36,5000.0
2023-12-04 15:10:00,44.36,44.36,44.36,44.36,0.0,44.36,44.36,44.36,44.36,0.0
2023-12-04 15:15:00,44.41,44.43,44.41,44.43,10000.0,44.41,44.43,44.41,44.43,10000.0
2023-12-04 15:20:00,44.45,44.46,44.44,44.45,40000.0,44.45,44.46,44.44,44.45,40000.0
2023-12-04 15:25:00,44.43,44.43,44.43,44.43,5000.0,44.43,44.43,44.43,44.43,5000.0
2023-12-04 15:30:00,44.44,44.48,44.43,44.48,55000.0,44.44,44.48,44.43,44.48,55000.0
2023-12-04 15:35:00,44.51,44.51,44.51,44.51,10000.0,44.51,44.51,44.51,44.51,10000.0
2023-12-04 15:40:00,44.51,44.6,44.51,44.6,40000.0,44.51,44.6,44.51,44.6,40000.0
2023-12-04 15:45:00,44.57,44.57,44.55,44.55,35000.0,44.57,44.57,44.55,44.55,35000.0
2023-12-04 15:50:00,44.55,44.57,44.52,44.52,102750.0,44.55,44.57,44.52,44.52,102750.0
2023-12-04 15:55:00,44.52,44.52,44.38,44.38,348500.0,44.52,44.52,44.38,44.38,348500.0
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 09:35:00,44.38,44.38,44.38,44.38,0.0,44.38,44.38,44.38,44.38,0.0
2023-12-05 09:40:00,44.39,44.46,44.39,44.46,36900.0,44.39,44.46,44.39,44.46,36900.0
2023-12-05 09:45:00,44.46,44.46,44.46,44.46,5000.0,44.46,44.46,44.46,44.46,5000.0
2023-12-05 09:50:00,44.47,44.5,44.47,44.5,15250.0,44.47,44.5,44.47,44.5,15250.0
2023-12-05 09:55:00,44.58,44.59,44.5,44.5,16750.0,44.58,44.59,44.5,44.5,16750.0
2023-12-05 10:00:00,44.63,44.66,44.63,44.66,15000.0,44.63,44.66,44.63,44.66,15000.0
2023-12-05 10:05:00,44.6,44.6,44.59,44.6,15000.0,44.6,44.6,44.59,44.6,15000.0
2023-12-05 10:10:00,44.6,44.6,44.57,44.57,15000.0,44.6,44.6,44.57,44.57,15000.0
2023-12-05 10:15:00,44.66,44.66,44.65,44.65,20000.0,44.66,44.66,44.65,44.65,20000.0
2023-12-05 10:20:00,44.67,44.69,44.67,44.69,10000.0,44.67,44.69,44.67,44.69,10000.0
2023-12-05 10:25:00,44.68,44.68,44.59,44.59,42500.0,44.68,44.68,44.59,44.59,42500.0
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 10:35:00,44.59,44.59,44.59,44.59,0.0,44.59,44.59,44.59,44.59,0.0
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 10:45:00,44.61,44.61,44.61,44.61,0.0,44.61,44.61,44.61,44.61,0.0
2023-12-05 10:50:00,44.66,44.66,44.66,44.66,25000.0,44.66,44.66,44.66,44.66,25000.0
2023-12-05 10:55:00,44.65,44.65,44.63,44.63,50000.0,44.65,44.65,44.63,44.63,50000.0
2023-12-05 11:00:00,44.63,44.67,44.63,44.67,49400.0,44.63,44.67,44.63,44.67,49400.0
2023-12-05 11:05:00,44.71,44.71,44.71,44.71,5000.0,44.71,44.71,44.71,44.71,5000.0
2023-12-05 11:10:00,44.73,44.73,44.73,44.73,10000.0,44.73,44.73,44.73,44.73,10000.0
2023-12-05 11:15:00,44.69,44.69,44.6,44.6,85000.0,44.69,44.69,44.6,44.6,85000.0
2023-12-05 11:20:00,44.6,44.6,44.6,44.6,0.0,44.6,44.6,44.6,44.6,0.0
2023-12-05 11:25:00,44.59,44.63,44.59,44.63,10000.0,44.59,44.63,44.59,44.63,10000.0
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 11:35:00,44.58,44.58,44.58,44.58,0.0,44.58,44.58,44.58,44.58,0.0
2023-12-05 11:40:00,44.53,44.53,44.53,44.53,5000.0,44.53,44.53,44.53,44.53,5000.0
2023-12-05 11:45:00,44.53,44.56,44.53,44.56,89400.0,44.53,44.56,44.53,44.56,89400.0
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 11:55:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2023-12-05 12:00:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2023-12-05 12:05:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
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 12:15:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
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 12:25:00,44.56,44.56,44.56,44.56,0.0,44.56,44.56,44.56,44.56,0.0
2023-12-05 12:30:00,44.5,44.5,44.5,44.5,5000.0,44.5,44.5,44.5,44.5,5000.0
2023-12-05 12:35:00,44.52,44.52,44.52,44.52,5000.0,44.52,44.52,44.52,44.52,5000.0
2023-12-05 12:40:00,44.46,44.49,44.46,44.49,12650.0,44.46,44.49,44.46,44.49,12650.0
2023-12-05 12:45:00,44.45,44.45,44.45,44.45,5000.0,44.45,44.45,44.45,44.45,5000.0
2023-12-05 12:50:00,44.48,44.49,44.48,44.49,25000.0,44.48,44.49,44.48,44.49,25000.0
2023-12-05 12:55:00,44.5,44.5,44.5,44.5,5000.0,44.5,44.5,44.5,44.5,5000.0
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 13:05:00,44.51,44.51,44.51,44.51,0.0,44.51,44.51,44.51,44.51,0.0
2023-12-05 13:10:00,44.52,44.52,44.52,44.52,5000.0,44.52,44.52,44.52,44.52,5000.0
2023-12-05 13:15:00,44.56,44.57,44.55,44.55,55000.0,44.56,44.57,44.55,44.55,55000.0
2023-12-05 13:20:00,44.57,44.57,44.56,44.56,15000.0,44.57,44.57,44.56,44.56,15000.0
2023-12-05 13:25:00,44.54,44.54,44.48,44.48,30000.0,44.54,44.54,44.48,44.48,30000.0
2023-12-05 13:30:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2023-12-05 13:35:00,44.51,44.51,44.51,44.51,5000.0,44.51,44.51,44.51,44.51,5000.0
2023-12-05 13:40:00,44.46,44.46,44.46,44.46,6000.0,44.46,44.46,44.46,44.46,6000.0
2023-12-05 13:45:00,44.46,44.5,44.46,44.5,12000.0,44.46,44.5,44.46,44.5,12000.0
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 13:55:00,44.5,44.5,44.5,44.5,0.0,44.5,44.5,44.5,44.5,0.0
2023-12-05 14:00:00,44.5,44.5,44.5,44.5,0.0,44.5,44.5,44.5,44.5,0.0
2023-12-05 14:05:00,44.55,44.55,44.55,44.55,8650.0,44.55,44.55,44.55,44.55,8650.0
2023-12-05 14:10:00,44.53,44.54,44.53,44.54,10000.0,44.53,44.54,44.53,44.54,10000.0
2023-12-05 14:15:00,44.54,44.54,44.54,44.54,5000.0,44.54,44.54,44.54,44.54,5000.0
2023-12-05 14:20:00,44.54,44.54,44.52,44.52,70000.0,44.54,44.54,44.52,44.52,70000.0
2023-12-05 14:25:00,44.53,44.53,44.53,44.53,5000.0,44.53,44.53,44.53,44.53,5000.0
2023-12-05 14:30:00,44.54,44.54,44.51,44.51,20000.0,44.54,44.54,44.51,44.51,20000.0
2023-12-05 14:35:00,44.51,44.51,44.51,44.51,5000.0,44.51,44.51,44.51,44.51,5000.0
2023-12-05 14:40:00,44.51,44.51,44.51,44.51,0.0,44.51,44.51,44.51,44.51,0.0
2023-12-05 14:45:00,44.56,44.56,44.51,44.51,34300.0,44.56,44.56,44.51,44.51,34300.0
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 14:55:00,44.54,44.54,44.54,44.54,0.0,44.54,44.54,44.54,44.54,0.0
2023-12-05 15:00:00,44.54,44.54,44.54,44.54,0.0,44.54,44.54,44.54,44.54,0.0
2023-12-05 15:05:00,44.59,44.59,44.59,44.59,5000.0,44.59,44.59,44.59,44.59,5000.0
2023-12-05 15:10:00,44.57,44.6,44.57,44.58,36550.0,44.57,44.6,44.57,44.58,36550.0
2023-12-05 15:15:00,44.56,44.57,44.56,44.57,16650.0,44.56,44.57,44.56,44.57,16650.0
2023-12-05 15:20:00,44.54,44.54,44.54,44.54,15000.0,44.54,44.54,44.54,44.54,15000.0
2023-12-05 15:25:00,44.54,44.54,44.53,44.53,10250.0,44.54,44.54,44.53,44.53,10250.0
2023-12-05 15:30:00,44.56,44.6,44.56,44.58,25000.0,44.56,44.6,44.56,44.58,25000.0
2023-12-05 15:35:00,44.6,44.62,44.57,44.6,70000.0,44.6,44.62,44.57,44.6,70000.0
2023-12-05 15:40:00,44.59,44.59,44.59,44.59,20500.0,44.59,44.59,44.59,44.59,20500.0
2023-12-05 15:45:00,44.59,44.59,44.59,44.59,5000.0,44.59,44.59,44.59,44.59,5000.0
2023-12-05 15:50:00,44.56,44.58,44.52,44.53,61850.0,44.56,44.58,44.52,44.53,61850.0
2023-12-05 15:55:00,44.53,44.56,44.52,44.54,129400.0,44.53,44.56,44.52,44.54,129400.0
2023-12-06 09:30:00,44.77,44.97,44.64,44.64,86950.0,44.77,44.97,44.64,44.64,86950.0
2023-12-06 09:35:00,44.69,44.69,44.69,44.69,5000.0,44.69,44.69,44.69,44.69,5000.0
2023-12-06 09:40:00,44.68,44.68,44.68,44.68,10500.0,44.68,44.68,44.68,44.68,10500.0
2023-12-06 09:45:00,44.66,44.72,44.66,44.72,10000.0,44.66,44.72,44.66,44.72,10000.0
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 09:55:00,44.72,44.72,44.72,44.72,0.0,44.72,44.72,44.72,44.72,0.0
2023-12-06 10:00:00,44.61,44.67,44.6,44.6,41250.0,44.61,44.67,44.6,44.6,41250.0
2023-12-06 10:05:00,44.6,44.64,44.5,44.54,69750.0,44.6,44.64,44.5,44.54,69750.0
2023-12-06 10:10:00,44.47,44.47,44.47,44.47,6500.0,44.47,44.47,44.47,44.47,6500.0
2023-12-06 10:15:00,44.56,44.56,44.52,44.52,10000.0,44.56,44.56,44.52,44.52,10000.0
2023-12-06 10:20:00,44.53,44.53,44.47,44.47,31600.0,44.53,44.53,44.47,44.47,31600.0
2023-12-06 10:25:00,44.46,44.48,44.46,44.48,15000.0,44.46,44.48,44.46,44.48,15000.0
2023-12-06 10:30:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2023-12-06 10:35:00,44.47,44.52,44.47,44.52,10000.0,44.47,44.52,44.47,44.52,10000.0
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 10:45:00,44.43,44.43,44.43,44.43,0.0,44.43,44.43,44.43,44.43,0.0
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 10:55:00,44.43,44.43,44.43,44.43,0.0,44.43,44.43,44.43,44.43,0.0
2023-12-06 11:00:00,44.43,44.43,44.43,44.43,0.0,44.43,44.43,44.43,44.43,0.0
2023-12-06 11:05:00,44.44,44.44,44.44,44.44,5000.0,44.44,44.44,44.44,44.44,5000.0
2023-12-06 11:10:00,44.49,44.5,44.47,44.47,15000.0,44.49,44.5,44.47,44.47,15000.0
2023-12-06 11:15:00,44.41,44.41,44.41,44.41,5000.0,44.41,44.41,44.41,44.41,5000.0
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 11:25:00,44.39,44.39,44.39,44.39,0.0,44.39,44.39,44.39,44.39,0.0
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 11:35:00,44.34,44.34,44.34,44.34,0.0,44.34,44.34,44.34,44.34,0.0
2023-12-06 11:40:00,44.34,44.34,44.34,44.34,0.0,44.34,44.34,44.34,44.34,0.0
2023-12-06 11:45:00,44.34,44.34,44.32,44.32,20000.0,44.34,44.34,44.32,44.32,20000.0
2023-12-06 11:50:00,44.36,44.39,44.36,44.36,15000.0,44.36,44.39,44.36,44.36,15000.0
2023-12-06 11:55:00,44.37,44.4,44.36,44.37,48200.0,44.37,44.4,44.36,44.37,48200.0
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 12:05:00,44.41,44.41,44.41,44.41,0.0,44.41,44.41,44.41,44.41,0.0
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 12:15:00,44.38,44.38,44.38,44.38,0.0,44.38,44.38,44.38,44.38,0.0
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 12:25:00,44.33,44.33,44.33,44.33,0.0,44.33,44.33,44.33,44.33,0.0
2023-12-06 12:30:00,44.36,44.36,44.35,44.35,15000.0,44.36,44.36,44.35,44.35,15000.0
2023-12-06 12:35:00,44.41,44.41,44.4,44.4,10000.0,44.41,44.41,44.4,44.4,10000.0
2023-12-06 12:40:00,44.4,44.44,44.4,44.42,82500.0,44.4,44.44,44.4,44.42,82500.0
2023-12-06 12:45:00,44.41,44.41,44.3,44.3,42500.0,44.41,44.41,44.3,44.3,42500.0
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 12:55:00,44.3,44.3,44.3,44.3,0.0,44.3,44.3,44.3,44.3,0.0
2023-12-06 13:00:00,44.3,44.3,44.3,44.3,0.0,44.3,44.3,44.3,44.3,0.0
2023-12-06 13:05:00,44.25,44.25,44.25,44.25,15050.0,44.25,44.25,44.25,44.25,15050.0
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 13:15:00,44.28,44.28,44.28,44.28,0.0,44.28,44.28,44.28,44.28,0.0
2023-12-06 13:20:00,44.28,44.28,44.28,44.28,0.0,44.28,44.28,44.28,44.28,0.0
2023-12-06 13:25:00,44.28,44.28,44.28,44.28,0.0,44.28,44.28,44.28,44.28,0.0
2023-12-06 13:30:00,44.27,44.27,44.27,44.27,11250.0,44.27,44.27,44.27,44.27,11250.0
2023-12-06 13:35:00,44.29,44.29,44.28,44.28,12500.0,44.29,44.29,44.28,44.28,12500.0
2023-12-06 13:40:00,44.29,44.31,44.29,44.31,10000.0,44.29,44.31,44.29,44.31,10000.0
2023-12-06 13:45:00,44.34,44.34,44.3,44.3,25000.0,44.34,44.34,44.3,44.3,25000.0
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 13:55:00,44.34,44.34,44.34,44.34,0.0,44.34,44.34,44.34,44.34,0.0
2023-12-06 14:00:00,44.34,44.34,44.31,44.31,11750.0,44.34,44.34,44.31,44.31,11750.0
2023-12-06 14:05:00,44.28,44.28,44.28,44.28,5000.0,44.28,44.28,44.28,44.28,5000.0
2023-12-06 14:10:00,44.28,44.28,44.28,44.28,0.0,44.28,44.28,44.28,44.28,0.0
2023-12-06 14:15:00,44.28,44.31,44.28,44.31,48450.0,44.28,44.31,44.28,44.31,48450.0
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 14:25:00,44.31,44.31,44.31,44.31,0.0,44.31,44.31,44.31,44.31,0.0
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 14:35:00,44.31,44.31,44.31,44.31,0.0,44.31,44.31,44.31,44.31,0.0
2023-12-06 14:40:00,44.31,44.31,44.31,44.31,10000.0,44.31,44.31,44.31,44.31,10000.0
2023-12-06 14:45:00,44.31,44.31,44.31,44.31,5000.0,44.31,44.31,44.31,44.31,5000.0
2023-12-06 14:50:00,44.29,44.29,44.29,44.29,10000.0,44.29,44.29,44.29,44.29,10000.0
2023-12-06 14:55:00,44.26,44.26,44.26,44.26,15600.0,44.26,44.26,44.26,44.26,15600.0
2023-12-06 15:00:00,44.27,44.27,44.27,44.27,5000.0,44.27,44.27,44.27,44.27,5000.0
2023-12-06 15:05:00,44.26,44.26,44.26,44.26,15000.0,44.26,44.26,44.26,44.26,15000.0
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 15:15:00,44.31,44.31,44.31,44.31,0.0,44.31,44.31,44.31,44.31,0.0
2023-12-06 15:20:00,44.31,44.31,44.31,44.31,0.0,44.31,44.31,44.31,44.31,0.0
2023-12-06 15:25:00,44.21,44.22,44.19,44.21,20000.0,44.21,44.22,44.19,44.21,20000.0
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 15:35:00,44.21,44.21,44.21,44.21,0.0,44.21,44.21,44.21,44.21,0.0
2023-12-06 15:40:00,44.24,44.27,44.24,44.26,27550.0,44.24,44.27,44.24,44.26,27550.0
2023-12-06 15:45:00,44.24,44.26,44.19,44.22,92550.0,44.24,44.26,44.19,44.22,92550.0
2023-12-06 15:50:00,44.23,44.23,44.18,44.18,37500.0,44.23,44.23,44.18,44.18,37500.0
2023-12-06 15:55:00,44.2,44.21,44.17,44.21,232900.0,44.2,44.21,44.17,44.21,232900.0
2023-12-07 09:30:00,44.22,44.46,44.22,44.43,136850.0,44.22,44.46,44.22,44.43,136850.0
2023-12-07 09:35:00,44.37,44.42,44.37,44.42,45000.0,44.37,44.42,44.37,44.42,45000.0
2023-12-07 09:40:00,44.43,44.43,44.3,44.3,26850.0,44.43,44.43,44.3,44.3,26850.0
2023-12-07 09:45:00,44.28,44.28,44.28,44.28,5050.0,44.28,44.28,44.28,44.28,5050.0
2023-12-07 09:50:00,44.26,44.31,44.21,44.21,37650.0,44.26,44.31,44.21,44.21,37650.0
2023-12-07 09:55:00,44.32,44.32,44.26,44.26,20150.0,44.32,44.32,44.26,44.26,20150.0
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 10:05:00,44.3,44.3,44.3,44.3,0.0,44.3,44.3,44.3,44.3,0.0
2023-12-07 10:10:00,44.35,44.35,44.35,44.35,5000.0,44.35,44.35,44.35,44.35,5000.0
2023-12-07 10:15:00,44.36,44.36,44.34,44.36,21950.0,44.36,44.36,44.34,44.36,21950.0
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 10:25:00,44.31,44.31,44.31,44.31,0.0,44.31,44.31,44.31,44.31,0.0
2023-12-07 10:30:00,44.36,44.36,44.36,44.36,5000.0,44.36,44.36,44.36,44.36,5000.0
2023-12-07 10:35:00,44.33,44.33,44.32,44.32,15000.0,44.33,44.33,44.32,44.32,15000.0
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 10:45:00,44.32,44.32,44.32,44.32,0.0,44.32,44.32,44.32,44.32,0.0
2023-12-07 10:50:00,44.32,44.32,44.32,44.32,0.0,44.32,44.32,44.32,44.32,0.0
2023-12-07 10:55:00,44.27,44.27,44.25,44.25,10000.0,44.27,44.27,44.25,44.25,10000.0
2023-12-07 11:00:00,44.25,44.26,44.2,44.26,19000.0,44.25,44.26,44.2,44.26,19000.0
2023-12-07 11:05:00,44.25,44.27,44.25,44.27,10000.0,44.25,44.27,44.25,44.27,10000.0
2023-12-07 11:10:00,44.26,44.26,44.2,44.24,55750.0,44.26,44.26,44.2,44.24,55750.0
2023-12-07 11:15:00,44.2,44.2,44.2,44.2,5000.0,44.2,44.2,44.2,44.2,5000.0
2023-12-07 11:20:00,44.2,44.2,44.2,44.2,0.0,44.2,44.2,44.2,44.2,0.0
2023-12-07 11:25:00,44.19,44.19,44.19,44.19,10000.0,44.19,44.19,44.19,44.19,10000.0
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 11:35:00,44.18,44.18,44.18,44.18,0.0,44.18,44.18,44.18,44.18,0.0
2023-12-07 11:40:00,44.18,44.18,44.18,44.18,0.0,44.18,44.18,44.18,44.18,0.0
2023-12-07 11:45:00,44.18,44.18,44.18,44.18,0.0,44.18,44.18,44.18,44.18,0.0
2023-12-07 11:50:00,44.21,44.24,44.21,44.21,15000.0,44.21,44.24,44.21,44.21,15000.0
2023-12-07 11:55:00,44.2,44.24,44.13,44.13,18300.0,44.2,44.24,44.13,44.13,18300.0
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 12:05:00,44.16,44.16,44.16,44.16,0.0,44.16,44.16,44.16,44.16,0.0
2023-12-07 12:10:00,44.16,44.16,44.16,44.16,0.0,44.16,44.16,44.16,44.16,0.0
2023-12-07 12:15:00,44.2,44.2,44.2,44.2,10000.0,44.2,44.2,44.2,44.2,10000.0
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 12:25:00,44.2,44.2,44.2,44.2,0.0,44.2,44.2,44.2,44.2,0.0
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 12:35:00,44.2,44.2,44.2,44.2,0.0,44.2,44.2,44.2,44.2,0.0
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 12:45:00,44.2,44.2,44.2,44.2,0.0,44.2,44.2,44.2,44.2,0.0
2023-12-07 12:50:00,44.2,44.2,44.2,44.2,0.0,44.2,44.2,44.2,44.2,0.0
2023-12-07 12:55:00,44.22,44.24,44.22,44.24,15000.0,44.22,44.24,44.22,44.24,15000.0
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 13:05:00,44.27,44.27,44.27,44.27,0.0,44.27,44.27,44.27,44.27,0.0
2023-12-07 13:10:00,44.27,44.27,44.27,44.27,0.0,44.27,44.27,44.27,44.27,0.0
2023-12-07 13:15:00,44.24,44.27,44.24,44.27,11700.0,44.24,44.27,44.24,44.27,11700.0
2023-12-07 13:20:00,44.27,44.27,44.27,44.27,0.0,44.27,44.27,44.27,44.27,0.0
2023-12-07 13:25:00,44.26,44.27,44.26,44.27,15000.0,44.26,44.27,44.26,44.27,15000.0
2023-12-07 13:30:00,44.3,44.3,44.3,44.3,5000.0,44.3,44.3,44.3,44.3,5000.0
2023-12-07 13:35:00,44.31,44.31,44.24,44.26,31500.0,44.31,44.31,44.24,44.26,31500.0
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 13:45:00,44.26,44.26,44.26,44.26,0.0,44.26,44.26,44.26,44.26,0.0
2023-12-07 13:50:00,44.31,44.31,44.31,44.31,5000.0,44.31,44.31,44.31,44.31,5000.0
2023-12-07 13:55:00,44.31,44.31,44.31,44.31,5000.0,44.31,44.31,44.31,44.31,5000.0
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 14:05:00,44.31,44.31,44.31,44.31,0.0,44.31,44.31,44.31,44.31,0.0
2023-12-07 14:10:00,44.31,44.31,44.31,44.31,0.0,44.31,44.31,44.31,44.31,0.0
2023-12-07 14:15:00,44.29,44.29,44.29,44.29,15000.0,44.29,44.29,44.29,44.29,15000.0
2023-12-07 14:20:00,44.28,44.28,44.28,44.28,25000.0,44.28,44.28,44.28,44.28,25000.0
2023-12-07 14:25:00,44.3,44.3,44.29,44.29,20000.0,44.3,44.3,44.29,44.29,20000.0
2023-12-07 14:30:00,44.29,44.29,44.28,44.29,21250.0,44.29,44.29,44.28,44.29,21250.0
2023-12-07 14:35:00,44.28,44.34,44.28,44.34,11000.0,44.28,44.34,44.28,44.34,11000.0
2023-12-07 14:40:00,44.3,44.31,44.3,44.31,10400.0,44.3,44.31,44.3,44.31,10400.0
2023-12-07 14:45:00,44.3,44.3,44.3,44.3,5000.0,44.3,44.3,44.3,44.3,5000.0
2023-12-07 14:50:00,44.32,44.32,44.32,44.32,5000.0,44.32,44.32,44.32,44.32,5000.0
2023-12-07 14:55:00,44.31,44.31,44.31,44.31,5000.0,44.31,44.31,44.31,44.31,5000.0
2023-12-07 15:00:00,44.28,44.28,44.28,44.28,10500.0,44.28,44.28,44.28,44.28,10500.0
2023-12-07 15:05:00,44.28,44.29,44.28,44.29,10000.0,44.28,44.29,44.28,44.29,10000.0
2023-12-07 15:10:00,44.31,44.31,44.31,44.31,73350.0,44.31,44.31,44.31,44.31,73350.0
2023-12-07 15:15:00,44.31,44.32,44.3,44.31,50250.0,44.31,44.32,44.3,44.31,50250.0
2023-12-07 15:20:00,44.31,44.31,44.31,44.31,10000.0,44.31,44.31,44.31,44.31,10000.0
2023-12-07 15:25:00,44.31,44.32,44.31,44.32,15000.0,44.31,44.32,44.31,44.32,15000.0
2023-12-07 15:30:00,44.3,44.31,44.3,44.31,20000.0,44.3,44.31,44.3,44.31,20000.0
2023-12-07 15:35:00,44.31,44.31,44.3,44.31,27500.0,44.31,44.31,44.3,44.31,27500.0
2023-12-07 15:40:00,44.31,44.38,44.31,44.38,54500.0,44.31,44.38,44.31,44.38,54500.0
2023-12-07 15:45:00,44.36,44.37,44.36,44.37,35000.0,44.36,44.37,44.36,44.37,35000.0
2023-12-07 15:50:00,44.36,44.38,44.36,44.38,18500.0,44.36,44.38,44.36,44.38,18500.0
2023-12-07 15:55:00,44.45,44.55,44.45,44.55,263100.0,44.45,44.55,44.45,44.55,263100.0
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 09:35:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2023-12-08 09:40:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2023-12-08 09:45:00,44.48,44.48,44.48,44.48,0.0,44.48,44.48,44.48,44.48,0.0
2023-12-08 09:50:00,44.47,44.47,44.45,44.45,10250.0,44.47,44.47,44.45,44.45,10250.0
2023-12-08 09:55:00,44.47,44.47,44.47,44.47,5000.0,44.47,44.47,44.47,44.47,5000.0
2023-12-08 10:00:00,44.43,44.49,44.43,44.49,18450.0,44.43,44.49,44.43,44.49,18450.0
2023-12-08 10:05:00,44.5,44.6,44.5,44.6,10000.0,44.5,44.6,44.5,44.6,10000.0
2023-12-08 10:10:00,44.58,44.59,44.58,44.59,11000.0,44.58,44.59,44.58,44.59,11000.0
2023-12-08 10:15:00,44.66,44.66,44.61,44.63,17400.0,44.66,44.66,44.61,44.63,17400.0
2023-12-08 10:20:00,44.63,44.63,44.59,44.59,10000.0,44.63,44.63,44.59,44.59,10000.0
2023-12-08 10:25:00,44.66,44.66,44.59,44.59,15000.0,44.66,44.66,44.59,44.59,15000.0
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 10:35:00,44.53,44.53,44.53,44.53,0.0,44.53,44.53,44.53,44.53,0.0
2023-12-08 10:40:00,44.54,44.54,44.54,44.54,5000.0,44.54,44.54,44.54,44.54,5000.0
2023-12-08 10:45:00,44.55,44.55,44.55,44.55,5000.0,44.55,44.55,44.55,44.55,5000.0
2023-12-08 10:50:00,44.56,44.61,44.56,44.6,40550.0,44.56,44.61,44.56,44.6,40550.0
2023-12-08 10:55:00,44.63,44.63,44.62,44.62,10000.0,44.63,44.63,44.62,44.62,10000.0
2023-12-08 11:00:00,44.61,44.61,44.56,44.57,30000.0,44.61,44.61,44.56,44.57,30000.0
2023-12-08 11:05:00,44.59,44.59,44.57,44.57,25000.0,44.59,44.59,44.57,44.57,25000.0
2023-12-08 11:10:00,44.57,44.57,44.57,44.57,0.0,44.57,44.57,44.57,44.57,0.0
2023-12-08 11:15:00,44.52,44.52,44.52,44.52,10000.0,44.52,44.52,44.52,44.52,10000.0
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 11:25:00,44.56,44.56,44.56,44.56,0.0,44.56,44.56,44.56,44.56,0.0
2023-12-08 11:30:00,44.54,44.54,44.53,44.53,25000.0,44.54,44.54,44.53,44.53,25000.0
2023-12-08 11:35:00,44.48,44.5,44.48,44.5,15000.0,44.48,44.5,44.48,44.5,15000.0
2023-12-08 11:40:00,44.5,44.5,44.5,44.5,0.0,44.5,44.5,44.5,44.5,0.0
2023-12-08 11:45:00,44.51,44.52,44.48,44.51,20000.0,44.51,44.52,44.48,44.51,20000.0
2023-12-08 11:50:00,44.47,44.52,44.47,44.51,15000.0,44.47,44.52,44.47,44.51,15000.0
2023-12-08 11:55:00,44.53,44.55,44.52,44.55,16300.0,44.53,44.55,44.52,44.55,16300.0
2023-12-08 12:00:00,44.52,44.52,44.52,44.52,28050.0,44.52,44.52,44.52,44.52,28050.0
2023-12-08 12:05:00,44.52,44.52,44.52,44.52,10000.0,44.52,44.52,44.52,44.52,10000.0
2023-12-08 12:10:00,44.49,44.49,44.49,44.49,10000.0,44.49,44.49,44.49,44.49,10000.0
2023-12-08 12:15:00,44.5,44.5,44.5,44.5,15000.0,44.5,44.5,44.5,44.5,15000.0
2023-12-08 12:20:00,44.54,44.54,44.5,44.5,22800.0,44.54,44.54,44.5,44.5,22800.0
2023-12-08 12:25:00,44.56,44.56,44.56,44.56,5000.0,44.56,44.56,44.56,44.56,5000.0
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 12:35:00,44.53,44.53,44.53,44.53,0.0,44.53,44.53,44.53,44.53,0.0
2023-12-08 12:40:00,44.53,44.53,44.53,44.53,0.0,44.53,44.53,44.53,44.53,0.0
2023-12-08 12:45:00,44.55,44.55,44.55,44.55,10000.0,44.55,44.55,44.55,44.55,10000.0
2023-12-08 12:50:00,44.55,44.55,44.55,44.55,0.0,44.55,44.55,44.55,44.55,0.0
2023-12-08 12:55:00,44.56,44.58,44.56,44.58,25000.0,44.56,44.58,44.56,44.58,25000.0
2023-12-08 13:00:00,44.58,44.58,44.58,44.58,35000.0,44.58,44.58,44.58,44.58,35000.0
2023-12-08 13:05:00,44.68,44.68,44.6,44.6,10000.0,44.68,44.68,44.6,44.6,10000.0
2023-12-08 13:10:00,44.6,44.6,44.6,44.6,5100.0,44.6,44.6,44.6,44.6,5100.0
2023-12-08 13:15:00,44.63,44.64,44.55,44.55,75000.0,44.63,44.64,44.55,44.55,75000.0
2023-12-08 13:20:00,44.56,44.56,44.56,44.56,33900.0,44.56,44.56,44.56,44.56,33900.0
2023-12-08 13:25:00,44.56,44.56,44.56,44.56,5000.0,44.56,44.56,44.56,44.56,5000.0
2023-12-08 13:30:00,44.56,44.56,44.56,44.56,0.0,44.56,44.56,44.56,44.56,0.0
2023-12-08 13:35:00,44.6,44.6,44.6,44.6,5000.0,44.6,44.6,44.6,44.6,5000.0
2023-12-08 13:40:00,44.55,44.6,44.53,44.59,36100.0,44.55,44.6,44.53,44.59,36100.0
2023-12-08 13:45:00,44.61,44.61,44.61,44.61,20000.0,44.61,44.61,44.61,44.61,20000.0
2023-12-08 13:50:00,44.58,44.61,44.58,44.61,26450.0,44.58,44.61,44.58,44.61,26450.0
2023-12-08 13:55:00,44.6,44.6,44.6,44.6,40000.0,44.6,44.6,44.6,44.6,40000.0
2023-12-08 14:00:00,44.6,44.6,44.6,44.6,5000.0,44.6,44.6,44.6,44.6,5000.0
2023-12-08 14:05:00,44.64,44.64,44.64,44.64,5700.0,44.64,44.64,44.64,44.64,5700.0
2023-12-08 14:10:00,44.64,44.64,44.64,44.64,0.0,44.64,44.64,44.64,44.64,0.0
2023-12-08 14:15:00,44.63,44.63,44.61,44.61,25450.0,44.63,44.63,44.61,44.61,25450.0
2023-12-08 14:20:00,44.62,44.64,44.62,44.64,75000.0,44.62,44.64,44.62,44.64,75000.0
2023-12-08 14:25:00,44.63,44.64,44.63,44.64,30000.0,44.63,44.64,44.63,44.64,30000.0
2023-12-08 14:30:00,44.64,44.66,44.64,44.66,15000.0,44.64,44.66,44.64,44.66,15000.0
2023-12-08 14:35:00,44.66,44.66,44.66,44.66,70450.0,44.66,44.66,44.66,44.66,70450.0
2023-12-08 14:40:00,44.66,44.66,44.66,44.66,0.0,44.66,44.66,44.66,44.66,0.0
2023-12-08 14:45:00,44.69,44.74,44.69,44.74,33750.0,44.69,44.74,44.69,44.74,33750.0
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 14:55:00,44.74,44.74,44.74,44.74,0.0,44.74,44.74,44.74,44.74,0.0
2023-12-08 15:00:00,44.72,44.72,44.72,44.72,6550.0,44.72,44.72,44.72,44.72,6550.0
2023-12-08 15:05:00,44.73,44.76,44.73,44.76,70500.0,44.73,44.76,44.73,44.76,70500.0
2023-12-08 15:10:00,44.79,44.79,44.79,44.79,45000.0,44.79,44.79,44.79,44.79,45000.0
2023-12-08 15:15:00,44.83,44.83,44.83,44.83,12500.0,44.83,44.83,44.83,44.83,12500.0
2023-12-08 15:20:00,44.84,44.86,44.84,44.86,32500.0,44.84,44.86,44.84,44.86,32500.0
2023-12-08 15:25:00,44.84,44.84,44.82,44.82,51600.0,44.84,44.84,44.82,44.82,51600.0
2023-12-08 15:30:00,44.81,44.81,44.78,44.79,52500.0,44.81,44.81,44.78,44.79,52500.0
2023-12-08 15:35:00,44.81,44.86,44.8,44.86,82850.0,44.81,44.86,44.8,44.86,82850.0
2023-12-08 15:40:00,44.88,44.88,44.84,44.86,65000.0,44.88,44.88,44.84,44.86,65000.0
2023-12-08 15:45:00,44.86,44.89,44.84,44.87,105000.0,44.86,44.89,44.84,44.87,105000.0
2023-12-08 15:50:00,44.87,44.87,44.83,44.84,86100.0,44.87,44.87,44.83,44.84,86100.0
2023-12-08 15:55:00,44.85,44.89,44.83,44.83,169550.0,44.85,44.89,44.83,44.83,169550.0
2023-12-11 09:30:00,45.0,45.0,45.0,45.0,114800.0,45.0,45.0,45.0,45.0,114800.0
2023-12-11 09:35:00,45.28,45.42,45.24,45.3,67300.0,45.28,45.42,45.24,45.3,67300.0
2023-12-11 09:40:00,45.3,45.32,45.26,45.3,50000.0,45.3,45.32,45.26,45.3,50000.0
2023-12-11 09:45:00,45.31,45.31,45.27,45.3,21200.0,45.31,45.31,45.27,45.3,21200.0
2023-12-11 09:50:00,45.3,45.3,45.3,45.3,0.0,45.3,45.3,45.3,45.3,0.0
2023-12-11 09:55:00,45.2,45.21,45.2,45.21,15000.0,45.2,45.21,45.2,45.21,15000.0
2023-12-11 10:00:00,45.18,45.31,45.18,45.31,47500.0,45.18,45.31,45.18,45.31,47500.0
2023-12-11 10:05:00,45.38,45.39,45.38,45.39,10000.0,45.38,45.39,45.38,45.39,10000.0
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 10:15:00,45.41,45.41,45.41,45.41,0.0,45.41,45.41,45.41,45.41,0.0
2023-12-11 10:20:00,45.5,45.5,45.5,45.5,21250.0,45.5,45.5,45.5,45.5,21250.0
2023-12-11 10:25:00,45.45,45.45,45.45,45.45,12150.0,45.45,45.45,45.45,45.45,12150.0
2023-12-11 10:30:00,45.45,45.48,45.45,45.48,15000.0,45.45,45.48,45.45,45.48,15000.0
2023-12-11 10:35:00,45.5,45.55,45.5,45.53,20000.0,45.5,45.55,45.5,45.53,20000.0
2023-12-11 10:40:00,45.53,45.64,45.53,45.64,106700.0,45.53,45.64,45.53,45.64,106700.0
2023-12-11 10:45:00,45.67,45.67,45.67,45.67,5000.0,45.67,45.67,45.67,45.67,5000.0
2023-12-11 10:50:00,45.72,45.76,45.72,45.76,20000.0,45.72,45.76,45.72,45.76,20000.0
2023-12-11 10:55:00,45.73,45.73,45.73,45.73,5000.0,45.73,45.73,45.73,45.73,5000.0
2023-12-11 11:00:00,45.7,45.7,45.7,45.7,5000.0,45.7,45.7,45.7,45.7,5000.0
2023-12-11 11:05:00,45.66,45.67,45.65,45.67,20000.0,45.66,45.67,45.65,45.67,20000.0
2023-12-11 11:10:00,45.67,45.67,45.62,45.62,85000.0,45.67,45.67,45.62,45.62,85000.0
2023-12-11 11:15:00,45.57,45.6,45.57,45.6,32500.0,45.57,45.6,45.57,45.6,32500.0
2023-12-11 11:20:00,45.58,45.68,45.58,45.68,22500.0,45.58,45.68,45.58,45.68,22500.0
2023-12-11 11:25:00,45.64,45.7,45.64,45.7,28750.0,45.64,45.7,45.64,45.7,28750.0
2023-12-11 11:30:00,45.67,45.7,45.64,45.64,35000.0,45.67,45.7,45.64,45.64,35000.0
2023-12-11 11:35:00,45.67,45.69,45.67,45.69,10000.0,45.67,45.69,45.67,45.69,10000.0
2023-12-11 11:40:00,45.74,45.77,45.74,45.77,20000.0,45.74,45.77,45.74,45.77,20000.0
2023-12-11 11:45:00,45.74,45.74,45.73,45.74,20000.0,45.74,45.74,45.73,45.74,20000.0
2023-12-11 11:50:00,45.73,45.73,45.7,45.7,37500.0,45.73,45.73,45.7,45.7,37500.0
2023-12-11 11:55:00,45.7,45.74,45.7,45.74,15000.0,45.7,45.74,45.7,45.74,15000.0
2023-12-11 12:00:00,45.76,45.83,45.76,45.81,20000.0,45.76,45.83,45.76,45.81,20000.0
2023-12-11 12:05:00,45.8,45.81,45.8,45.81,10000.0,45.8,45.81,45.8,45.81,10000.0
2023-12-11 12:10:00,45.82,45.85,45.79,45.85,30000.0,45.82,45.85,45.79,45.85,30000.0
2023-12-11 12:15:00,45.86,45.86,45.86,45.86,6200.0,45.86,45.86,45.86,45.86,6200.0
2023-12-11 12:20:00,45.85,45.85,45.85,45.85,10000.0,45.85,45.85,45.85,45.85,10000.0
2023-12-11 12:25:00,45.81,45.82,45.81,45.82,10000.0,45.81,45.82,45.81,45.82,10000.0
2023-12-11 12:30:00,45.85,45.85,45.8,45.8,19800.0,45.85,45.85,45.8,45.8,19800.0
2023-12-11 12:35:00,45.82,45.82,45.82,45.82,5000.0,45.82,45.82,45.82,45.82,5000.0
2023-12-11 12:40:00,45.82,45.82,45.77,45.78,65000.0,45.82,45.82,45.77,45.78,65000.0
2023-12-11 12:45:00,45.8,45.8,45.8,45.8,10000.0,45.8,45.8,45.8,45.8,10000.0
2023-12-11 12:50:00,45.77,45.8,45.77,45.8,10100.0,45.77,45.8,45.77,45.8,10100.0
2023-12-11 12:55:00,45.81,45.81,45.81,45.81,5000.0,45.81,45.81,45.81,45.81,5000.0
2023-12-11 13:00:00,45.8,45.8,45.75,45.78,40000.0,45.8,45.8,45.75,45.78,40000.0
2023-12-11 13:05:00,45.78,45.8,45.78,45.78,47650.0,45.78,45.8,45.78,45.78,47650.0
2023-12-11 13:10:00,45.77,45.78,45.77,45.77,35000.0,45.77,45.78,45.77,45.77,35000.0
2023-12-11 13:15:00,45.77,45.77,45.77,45.77,5000.0,45.77,45.77,45.77,45.77,5000.0
2023-12-11 13:20:00,45.76,45.76,45.76,45.76,30000.0,45.76,45.76,45.76,45.76,30000.0
2023-12-11 13:25:00,45.76,45.78,45.76,45.78,15000.0,45.76,45.78,45.76,45.78,15000.0
2023-12-11 13:30:00,45.75,45.75,45.75,45.75,6000.0,45.75,45.75,45.75,45.75,6000.0
2023-12-11 13:35:00,45.75,45.76,45.73,45.76,50900.0,45.75,45.76,45.73,45.76,50900.0
2023-12-11 13:40:00,45.79,45.79,45.76,45.76,10000.0,45.79,45.79,45.76,45.76,10000.0
2023-12-11 13:45:00,45.84,45.84,45.79,45.83,20000.0,45.84,45.84,45.79,45.83,20000.0
2023-12-11 13:50:00,45.84,45.95,45.84,45.95,30000.0,45.84,45.95,45.84,45.95,30000.0
2023-12-11 13:55:00,45.95,45.95,45.9,45.95,40000.0,45.95,45.95,45.9,45.95,40000.0
2023-12-11 14:00:00,45.97,45.97,45.92,45.97,40000.0,45.97,45.97,45.92,45.97,40000.0
2023-12-11 14:05:00,45.93,45.97,45.9,45.97,85000.0,45.93,45.97,45.9,45.97,85000.0
2023-12-11 14:10:00,45.94,45.97,45.94,45.94,36900.0,45.94,45.97,45.94,45.94,36900.0
2023-12-11 14:15:00,45.91,45.93,45.89,45.91,77600.0,45.91,45.93,45.89,45.91,77600.0
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 14:25:00,45.92,45.92,45.92,45.92,0.0,45.92,45.92,45.92,45.92,0.0
2023-12-11 14:30:00,45.95,45.97,45.95,45.97,64600.0,45.95,45.97,45.95,45.97,64600.0
2023-12-11 14:35:00,45.96,45.96,45.94,45.96,35000.0,45.96,45.96,45.94,45.96,35000.0
2023-12-11 14:40:00,45.96,45.96,45.96,45.96,0.0,45.96,45.96,45.96,45.96,0.0
2023-12-11 14:45:00,45.98,45.98,45.96,45.96,21850.0,45.98,45.98,45.96,45.96,21850.0
2023-12-11 14:50:00,45.98,45.98,45.98,45.98,5000.0,45.98,45.98,45.98,45.98,5000.0
2023-12-11 14:55:00,45.98,46.02,45.98,46.02,118150.0,45.98,46.02,45.98,46.02,118150.0
2023-12-11 15:00:00,45.99,46.02,45.99,46.02,49000.0,45.99,46.02,45.99,46.02,49000.0
2023-12-11 15:05:00,45.98,45.99,45.94,45.99,80400.0,45.98,45.99,45.94,45.99,80400.0
2023-12-11 15:10:00,45.96,46.04,45.96,46.01,35000.0,45.96,46.04,45.96,46.01,35000.0
2023-12-11 15:15:00,45.98,45.99,45.98,45.98,93300.0,45.98,45.99,45.98,45.98,93300.0
2023-12-11 15:20:00,45.99,45.99,45.98,45.98,15000.0,45.99,45.99,45.98,45.98,15000.0
2023-12-11 15:25:00,45.98,46.0,45.98,45.98,46100.0,45.98,46.0,45.98,45.98,46100.0
2023-12-11 15:30:00,46.0,46.0,45.96,45.96,36500.0,46.0,46.0,45.96,45.96,36500.0
2023-12-11 15:35:00,45.99,46.01,45.99,46.01,56650.0,45.99,46.01,45.99,46.01,56650.0
2023-12-11 15:40:00,46.01,46.06,46.01,46.06,60200.0,46.01,46.06,46.01,46.06,60200.0
2023-12-11 15:45:00,46.03,46.05,45.97,45.98,100900.0,46.03,46.05,45.97,45.98,100900.0
2023-12-11 15:50:00,45.96,45.97,45.95,45.95,65600.0,45.96,45.97,45.95,45.95,65600.0
2023-12-11 15:55:00,45.97,46.01,45.88,45.88,366150.0,45.97,46.01,45.88,45.88,366150.0
2023-12-12 09:30:00,46.16,46.16,46.07,46.07,84650.0,46.16,46.16,46.07,46.07,84650.0
2023-12-12 09:35:00,45.82,45.82,45.82,45.82,5000.0,45.82,45.82,45.82,45.82,5000.0
2023-12-12 09:40:00,45.88,45.88,45.88,45.88,5000.0,45.88,45.88,45.88,45.88,5000.0
2023-12-12 09:45:00,45.91,45.98,45.91,45.91,48050.0,45.91,45.98,45.91,45.91,48050.0
2023-12-12 09:50:00,45.9,46.0,45.9,46.0,89050.0,45.9,46.0,45.9,46.0,89050.0
2023-12-12 09:55:00,45.98,46.07,45.98,46.07,11500.0,45.98,46.07,45.98,46.07,11500.0
2023-12-12 10:00:00,46.03,46.03,46.0,46.0,44500.0,46.03,46.03,46.0,46.0,44500.0
2023-12-12 10:05:00,46.02,46.02,46.02,46.02,5000.0,46.02,46.02,46.02,46.02,5000.0
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 10:15:00,45.95,45.95,45.95,45.95,0.0,45.95,45.95,45.95,45.95,0.0
2023-12-12 10:20:00,45.95,45.95,45.95,45.95,0.0,45.95,45.95,45.95,45.95,0.0
2023-12-12 10:25:00,45.94,45.94,45.94,45.94,5000.0,45.94,45.94,45.94,45.94,5000.0
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 10:35:00,45.95,45.95,45.95,45.95,0.0,45.95,45.95,45.95,45.95,0.0
2023-12-12 10:40:00,45.95,45.95,45.95,45.95,5000.0,45.95,45.95,45.95,45.95,5000.0
2023-12-12 10:45:00,45.93,45.94,45.93,45.94,25000.0,45.93,45.94,45.93,45.94,25000.0
2023-12-12 10:50:00,45.87,45.87,45.87,45.87,25350.0,45.87,45.87,45.87,45.87,25350.0
2023-12-12 10:55:00,45.89,45.95,45.89,45.93,16150.0,45.89,45.95,45.89,45.93,16150.0
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 11:05:00,45.93,45.93,45.93,45.93,0.0,45.93,45.93,45.93,45.93,0.0
2023-12-12 11:10:00,45.93,45.93,45.93,45.93,0.0,45.93,45.93,45.93,45.93,0.0
2023-12-12 11:15:00,45.9,45.93,45.9,45.92,65000.0,45.9,45.93,45.9,45.92,65000.0
2023-12-12 11:20:00,45.92,45.92,45.91,45.91,25000.0,45.92,45.92,45.91,45.91,25000.0
2023-12-12 11:25:00,45.9,45.9,45.87,45.87,45000.0,45.9,45.9,45.87,45.87,45000.0
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 11:35:00,45.9,45.9,45.9,45.9,0.0,45.9,45.9,45.9,45.9,0.0
2023-12-12 11:40:00,45.89,45.89,45.89,45.89,5000.0,45.89,45.89,45.89,45.89,5000.0
2023-12-12 11:45:00,45.92,45.94,45.92,45.94,10000.0,45.92,45.94,45.92,45.94,10000.0
2023-12-12 11:50:00,45.94,45.94,45.94,45.94,0.0,45.94,45.94,45.94,45.94,0.0
2023-12-12 11:55:00,45.95,45.95,45.95,45.95,5000.0,45.95,45.95,45.95,45.95,5000.0
2023-12-12 12:00:00,45.92,45.95,45.92,45.95,10000.0,45.92,45.95,45.92,45.95,10000.0
2023-12-12 12:05:00,45.94,45.94,45.9,45.9,30000.0,45.94,45.94,45.9,45.9,30000.0
2023-12-12 12:10:00,45.93,45.94,45.91,45.91,20000.0,45.93,45.94,45.91,45.91,20000.0
2023-12-12 12:15:00,45.92,45.97,45.92,45.97,37000.0,45.92,45.97,45.92,45.97,37000.0
2023-12-12 12:20:00,45.97,45.97,45.94,45.94,55700.0,45.97,45.97,45.94,45.94,55700.0
2023-12-12 12:25:00,45.97,45.97,45.97,45.97,8300.0,45.97,45.97,45.97,45.97,8300.0
2023-12-12 12:30:00,45.97,45.97,45.97,45.97,0.0,45.97,45.97,45.97,45.97,0.0
2023-12-12 12:35:00,45.99,46.0,45.99,46.0,13350.0,45.99,46.0,45.99,46.0,13350.0
2023-12-12 12:40:00,46.0,46.0,46.0,46.0,0.0,46.0,46.0,46.0,46.0,0.0
2023-12-12 12:45:00,46.0,46.0,46.0,46.0,5000.0,46.0,46.0,46.0,46.0,5000.0
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 12:55:00,45.97,45.97,45.97,45.97,0.0,45.97,45.97,45.97,45.97,0.0
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 13:05:00,46.07,46.07,46.07,46.07,0.0,46.07,46.07,46.07,46.07,0.0
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 13:15:00,46.0,46.0,46.0,46.0,0.0,46.0,46.0,46.0,46.0,0.0
2023-12-12 13:20:00,46.0,46.0,46.0,46.0,0.0,46.0,46.0,46.0,46.0,0.0
2023-12-12 13:25:00,46.01,46.12,46.01,46.12,30000.0,46.01,46.12,46.01,46.12,30000.0
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 13:35:00,46.12,46.12,46.12,46.12,0.0,46.12,46.12,46.12,46.12,0.0
2023-12-12 13:40:00,46.1,46.19,46.1,46.19,15000.0,46.1,46.19,46.1,46.19,15000.0
2023-12-12 13:45:00,46.12,46.18,46.12,46.18,15000.0,46.12,46.18,46.12,46.18,15000.0
2023-12-12 13:50:00,46.18,46.18,46.18,46.18,0.0,46.18,46.18,46.18,46.18,0.0
2023-12-12 13:55:00,46.27,46.27,46.15,46.15,25000.0,46.27,46.27,46.15,46.15,25000.0
2023-12-12 14:00:00,46.15,46.15,46.15,46.15,0.0,46.15,46.15,46.15,46.15,0.0
2023-12-12 14:05:00,46.17,46.17,46.16,46.16,10000.0,46.17,46.17,46.16,46.16,10000.0
2023-12-12 14:10:00,46.22,46.22,46.22,46.22,5000.0,46.22,46.22,46.22,46.22,5000.0
2023-12-12 14:15:00,46.17,46.19,46.17,46.19,15000.0,46.17,46.19,46.17,46.19,15000.0
2023-12-12 14:20:00,46.19,46.19,46.18,46.18,10000.0,46.19,46.19,46.18,46.18,10000.0
2023-12-12 14:25:00,46.19,46.19,46.19,46.19,5000.0,46.19,46.19,46.19,46.19,5000.0
2023-12-12 14:30:00,46.22,46.22,46.22,46.22,5000.0,46.22,46.22,46.22,46.22,5000.0
2023-12-12 14:35:00,46.21,46.21,46.18,46.18,10000.0,46.21,46.21,46.18,46.18,10000.0
2023-12-12 14:40:00,46.18,46.2,46.18,46.19,15250.0,46.18,46.2,46.18,46.19,15250.0
2023-12-12 14:45:00,46.19,46.2,46.19,46.2,30000.0,46.19,46.2,46.19,46.2,30000.0
2023-12-12 14:50:00,46.2,46.2,46.2,46.2,0.0,46.2,46.2,46.2,46.2,0.0
2023-12-12 14:55:00,46.24,46.24,46.24,46.24,20000.0,46.24,46.24,46.24,46.24,20000.0
2023-12-12 15:00:00,46.27,46.3,46.27,46.3,20000.0,46.27,46.3,46.27,46.3,20000.0
2023-12-12 15:05:00,46.35,46.37,46.35,46.35,30000.0,46.35,46.37,46.35,46.35,30000.0
2023-12-12 15:10:00,46.37,46.37,46.37,46.37,10000.0,46.37,46.37,46.37,46.37,10000.0
2023-12-12 15:15:00,46.34,46.34,46.34,46.34,10000.0,46.34,46.34,46.34,46.34,10000.0
2023-12-12 15:20:00,46.34,46.36,46.34,46.36,15000.0,46.34,46.36,46.34,46.36,15000.0
2023-12-12 15:25:00,46.35,46.35,46.35,46.35,10000.0,46.35,46.35,46.35,46.35,10000.0
2023-12-12 15:30:00,46.35,46.35,46.29,46.29,25000.0,46.35,46.35,46.29,46.29,25000.0
2023-12-12 15:35:00,46.26,46.26,46.26,46.26,5000.0,46.26,46.26,46.26,46.26,5000.0
2023-12-12 15:40:00,46.27,46.32,46.27,46.32,20000.0,46.27,46.32,46.27,46.32,20000.0
2023-12-12 15:45:00,46.33,46.33,46.32,46.33,35000.0,46.33,46.33,46.32,46.33,35000.0
2023-12-12 15:50:00,46.29,46.36,46.29,46.35,127500.0,46.29,46.36,46.29,46.35,127500.0
2023-12-12 15:55:00,46.4,46.42,46.37,46.41,124150.0,46.4,46.42,46.37,46.41,124150.0
2023-12-13 09:30:00,46.88,46.9,46.88,46.9,70500.0,46.88,46.9,46.88,46.9,70500.0
2023-12-13 09:35:00,46.77,46.77,46.64,46.68,56200.0,46.77,46.77,46.64,46.68,56200.0
2023-12-13 09:40:00,46.72,46.72,46.7,46.7,69950.0,46.72,46.72,46.7,46.7,69950.0
2023-12-13 09:45:00,46.76,46.8,46.66,46.66,80000.0,46.76,46.8,46.66,46.66,80000.0
2023-12-13 09:50:00,46.66,46.66,46.6,46.61,76850.0,46.66,46.66,46.6,46.61,76850.0
2023-12-13 09:55:00,46.61,46.61,46.52,46.57,81000.0,46.61,46.61,46.52,46.57,81000.0
2023-12-13 10:00:00,46.57,46.57,46.57,46.57,0.0,46.57,46.57,46.57,46.57,0.0
2023-12-13 10:05:00,46.54,46.54,46.45,46.45,30000.0,46.54,46.54,46.45,46.45,30000.0
2023-12-13 10:10:00,46.45,46.45,46.45,46.45,7350.0,46.45,46.45,46.45,46.45,7350.0
2023-12-13 10:15:00,46.5,46.5,46.49,46.5,84550.0,46.5,46.5,46.49,46.5,84550.0
2023-12-13 10:20:00,46.51,46.51,46.51,46.51,20000.0,46.51,46.51,46.51,46.51,20000.0
2023-12-13 10:25:00,46.5,46.52,46.5,46.52,20000.0,46.5,46.52,46.5,46.52,20000.0
2023-12-13 10:30:00,46.52,46.52,46.52,46.52,39100.0,46.52,46.52,46.52,46.52,39100.0
2023-12-13 10:35:00,46.5,46.51,46.48,46.51,50000.0,46.5,46.51,46.48,46.51,50000.0
2023-12-13 10:40:00,46.51,46.51,46.51,46.51,6600.0,46.51,46.51,46.51,46.51,6600.0
2023-12-13 10:45:00,46.47,46.47,46.44,46.44,10300.0,46.47,46.47,46.44,46.44,10300.0
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 10:55:00,46.44,46.44,46.44,46.44,0.0,46.44,46.44,46.44,46.44,0.0
2023-12-13 11:00:00,46.48,46.48,46.44,46.44,72900.0,46.48,46.48,46.44,46.44,72900.0
2023-12-13 11:05:00,46.44,46.44,46.44,46.44,9850.0,46.44,46.44,46.44,46.44,9850.0
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 11:15:00,46.39,46.39,46.39,46.39,0.0,46.39,46.39,46.39,46.39,0.0
2023-12-13 11:20:00,46.41,46.41,46.41,46.41,5000.0,46.41,46.41,46.41,46.41,5000.0
2023-12-13 11:25:00,46.42,46.44,46.42,46.44,30000.0,46.42,46.44,46.42,46.44,30000.0
2023-12-13 11:30:00,46.44,46.44,46.39,46.44,95150.0,46.44,46.44,46.39,46.44,95150.0
2023-12-13 11:35:00,46.43,46.44,46.43,46.44,10000.0,46.43,46.44,46.43,46.44,10000.0
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 11:45:00,46.48,46.48,46.48,46.48,0.0,46.48,46.48,46.48,46.48,0.0
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 11:55:00,46.45,46.45,46.45,46.45,0.0,46.45,46.45,46.45,46.45,0.0
2023-12-13 12:00:00,46.45,46.45,46.45,46.45,0.0,46.45,46.45,46.45,46.45,0.0
2023-12-13 12:05:00,46.56,46.56,46.5,46.52,108100.0,46.56,46.56,46.5,46.52,108100.0
2023-12-13 12:10:00,46.52,46.52,46.52,46.52,0.0,46.52,46.52,46.52,46.52,0.0
2023-12-13 12:15:00,46.54,46.55,46.54,46.54,21450.0,46.54,46.55,46.54,46.54,21450.0
2023-12-13 12:20:00,46.54,46.54,46.54,46.54,0.0,46.54,46.54,46.54,46.54,0.0
2023-12-13 12:25:00,46.53,46.53,46.53,46.53,25000.0,46.53,46.53,46.53,46.53,25000.0
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 12:35:00,46.48,46.48,46.48,46.48,0.0,46.48,46.48,46.48,46.48,0.0
2023-12-13 12:40:00,46.48,46.48,46.48,46.48,0.0,46.48,46.48,46.48,46.48,0.0
2023-12-13 12:45:00,46.51,46.51,46.51,46.51,10000.0,46.51,46.51,46.51,46.51,10000.0
2023-12-13 12:50:00,46.51,46.51,46.51,46.51,21250.0,46.51,46.51,46.51,46.51,21250.0
2023-12-13 12:55:00,46.5,46.5,46.5,46.5,10000.0,46.5,46.5,46.5,46.5,10000.0
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 13:05:00,46.47,46.47,46.47,46.47,0.0,46.47,46.47,46.47,46.47,0.0
2023-12-13 13:10:00,46.46,46.5,46.46,46.47,30000.0,46.46,46.5,46.46,46.47,30000.0
2023-12-13 13:15:00,46.43,46.47,46.43,46.47,20000.0,46.43,46.47,46.43,46.47,20000.0
2023-12-13 13:20:00,46.47,46.47,46.45,46.46,20000.0,46.47,46.47,46.45,46.46,20000.0
2023-12-13 13:25:00,46.46,46.46,46.46,46.46,290000.0,46.46,46.46,46.46,46.46,290000.0
2023-12-13 13:30:00,46.44,46.44,46.4,46.43,248250.0,46.44,46.44,46.4,46.43,248250.0
2023-12-13 13:35:00,46.4,46.41,46.36,46.38,33100.0,46.4,46.41,46.36,46.38,33100.0
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 13:45:00,46.41,46.41,46.41,46.41,0.0,46.41,46.41,46.41,46.41,0.0
2023-12-13 13:50:00,46.46,46.46,46.46,46.46,5000.0,46.46,46.46,46.46,46.46,5000.0
2023-12-13 13:55:00,46.5,46.5,46.5,46.5,7200.0,46.5,46.5,46.5,46.5,7200.0
2023-12-13 14:00:00,46.6,46.7,46.59,46.6,68550.0,46.6,46.7,46.59,46.6,68550.0
2023-12-13 14:05:00,46.73,46.73,46.7,46.7,26150.0,46.73,46.73,46.7,46.7,26150.0
2023-12-13 14:10:00,46.64,46.68,46.64,46.68,11250.0,46.64,46.68,46.64,46.68,11250.0
2023-12-13 14:15:00,46.68,46.7,46.66,46.7,25000.0,46.68,46.7,46.66,46.7,25000.0
2023-12-13 14:20:00,46.66,46.72,46.66,46.72,10000.0,46.66,46.72,46.66,46.72,10000.0
2023-12-13 14:25:00,46.66,46.69,46.66,46.69,22400.0,46.66,46.69,46.66,46.69,22400.0
2023-12-13 14:30:00,46.65,46.65,46.58,46.64,45200.0,46.65,46.65,46.58,46.64,45200.0
2023-12-13 14:35:00,46.74,46.74,46.68,46.68,25000.0,46.74,46.74,46.68,46.68,25000.0
2023-12-13 14:40:00,46.68,46.78,46.68,46.76,29900.0,46.68,46.78,46.68,46.76,29900.0
2023-12-13 14:45:00,46.76,46.77,46.71,46.72,29250.0,46.76,46.77,46.71,46.72,29250.0
2023-12-13 14:50:00,46.69,46.77,46.68,46.73,60000.0,46.69,46.77,46.68,46.73,60000.0
2023-12-13 14:55:00,46.71,46.76,46.71,46.76,21650.0,46.71,46.76,46.71,46.76,21650.0
2023-12-13 15:00:00,46.77,46.77,46.71,46.72,15000.0,46.77,46.77,46.71,46.72,15000.0
2023-12-13 15:05:00,46.75,46.75,46.75,46.75,20000.0,46.75,46.75,46.75,46.75,20000.0
2023-12-13 15:10:00,46.74,46.87,46.74,46.85,223400.0,46.74,46.87,46.74,46.85,223400.0
2023-12-13 15:15:00,46.83,46.92,46.83,46.89,50000.0,46.83,46.92,46.83,46.89,50000.0
2023-12-13 15:20:00,46.89,46.89,46.76,46.76,104950.0,46.89,46.89,46.76,46.76,104950.0
2023-12-13 15:25:00,46.75,46.79,46.75,46.77,45700.0,46.75,46.79,46.75,46.77,45700.0
2023-12-13 15:30:00,46.77,46.77,46.77,46.77,6500.0,46.77,46.77,46.77,46.77,6500.0
2023-12-13 15:35:00,46.82,46.88,46.82,46.87,30000.0,46.82,46.88,46.82,46.87,30000.0
2023-12-13 15:40:00,46.85,46.85,46.82,46.82,21150.0,46.85,46.85,46.82,46.82,21150.0
2023-12-13 15:45:00,46.82,46.84,46.82,46.82,20000.0,46.82,46.84,46.82,46.82,20000.0
2023-12-13 15:50:00,46.86,46.86,46.76,46.8,74150.0,46.86,46.86,46.76,46.8,74150.0
2023-12-13 15:55:00,46.76,46.82,46.76,46.8,96450.0,46.76,46.82,46.76,46.8,96450.0
2023-12-14 09:30:00,46.89,46.93,46.81,46.89,157100.0,46.89,46.93,46.81,46.89,157100.0
2023-12-14 09:35:00,46.91,46.92,46.76,46.76,110050.0,46.91,46.92,46.76,46.76,110050.0
2023-12-14 09:40:00,46.67,46.67,46.21,46.27,157400.0,46.67,46.67,46.21,46.27,157400.0
2023-12-14 09:45:00,46.29,46.4,46.06,46.12,217450.0,46.29,46.4,46.06,46.12,217450.0
2023-12-14 09:50:00,46.16,46.21,46.09,46.16,133000.0,46.16,46.21,46.09,46.16,133000.0
2023-12-14 09:55:00,46.13,46.18,46.13,46.18,20000.0,46.13,46.18,46.13,46.18,20000.0
2023-12-14 10:00:00,46.08,46.14,46.08,46.11,30000.0,46.08,46.14,46.08,46.11,30000.0
2023-12-14 10:05:00,46.13,46.23,46.13,46.23,30000.0,46.13,46.23,46.13,46.23,30000.0
2023-12-14 10:10:00,46.23,46.24,46.18,46.23,35000.0,46.23,46.24,46.18,46.23,35000.0
2023-12-14 10:15:00,46.23,46.24,46.23,46.23,40000.0,46.23,46.24,46.23,46.23,40000.0
2023-12-14 10:20:00,46.19,46.23,46.16,46.16,86850.0,46.19,46.23,46.16,46.16,86850.0
2023-12-14 10:25:00,46.16,46.16,46.07,46.1,107500.0,46.16,46.16,46.07,46.1,107500.0
2023-12-14 10:30:00,46.01,46.01,46.01,46.01,17100.0,46.01,46.01,46.01,46.01,17100.0
2023-12-14 10:35:00,46.02,46.02,45.92,45.95,61850.0,46.02,46.02,45.92,45.95,61850.0
2023-12-14 10:40:00,45.89,45.91,45.82,45.82,15000.0,45.89,45.91,45.82,45.82,15000.0
2023-12-14 10:45:00,45.99,46.0,45.93,45.93,36150.0,45.99,46.0,45.93,45.93,36150.0
2023-12-14 10:50:00,45.93,45.93,45.93,45.93,5000.0,45.93,45.93,45.93,45.93,5000.0
2023-12-14 10:55:00,45.92,45.99,45.92,45.99,25000.0,45.92,45.99,45.92,45.99,25000.0
2023-12-14 11:00:00,46.01,46.04,46.0,46.04,30000.0,46.01,46.04,46.0,46.04,30000.0
2023-12-14 11:05:00,46.01,46.01,46.01,46.01,10000.0,46.01,46.01,46.01,46.01,10000.0
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 11:15:00,45.96,45.96,45.96,45.96,0.0,45.96,45.96,45.96,45.96,0.0
2023-12-14 11:20:00,45.95,45.99,45.95,45.97,15950.0,45.95,45.99,45.95,45.97,15950.0
2023-12-14 11:25:00,45.97,46.03,45.97,46.03,30000.0,45.97,46.03,45.97,46.03,30000.0
2023-12-14 11:30:00,46.04,46.1,46.01,46.01,55000.0,46.04,46.1,46.01,46.01,55000.0
2023-12-14 11:35:00,45.98,45.98,45.98,45.98,10000.0,45.98,45.98,45.98,45.98,10000.0
2023-12-14 11:40:00,45.97,45.97,45.95,45.95,15400.0,45.97,45.97,45.95,45.95,15400.0
2023-12-14 11:45:00,46.0,46.0,46.0,46.0,10000.0,46.0,46.0,46.0,46.0,10000.0
2023-12-14 11:50:00,45.97,45.97,45.97,45.97,5000.0,45.97,45.97,45.97,45.97,5000.0
2023-12-14 11:55:00,45.97,45.97,45.96,45.96,35000.0,45.97,45.97,45.96,45.96,35000.0
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 12:05:00,45.96,45.96,45.96,45.96,0.0,45.96,45.96,45.96,45.96,0.0
2023-12-14 12:10:00,46.05,46.05,46.0,46.01,10000.0,46.05,46.05,46.0,46.01,10000.0
2023-12-14 12:15:00,45.99,46.0,45.99,46.0,15000.0,45.99,46.0,45.99,46.0,15000.0
2023-12-14 12:20:00,46.04,46.04,46.04,46.04,84800.0,46.04,46.04,46.04,46.04,84800.0
2023-12-14 12:25:00,46.0,46.0,45.99,45.99,30000.0,46.0,46.0,45.99,45.99,30000.0
2023-12-14 12:30:00,45.95,45.95,45.92,45.92,30000.0,45.95,45.95,45.92,45.92,30000.0
2023-12-14 12:35:00,45.82,45.82,45.82,45.82,10000.0,45.82,45.82,45.82,45.82,10000.0
2023-12-14 12:40:00,45.81,45.81,45.76,45.76,20500.0,45.81,45.81,45.76,45.76,20500.0
2023-12-14 12:45:00,45.76,45.76,45.65,45.65,145950.0,45.76,45.76,45.65,45.65,145950.0
2023-12-14 12:50:00,45.68,45.68,45.63,45.63,10000.0,45.68,45.68,45.63,45.63,10000.0
2023-12-14 12:55:00,45.62,45.62,45.51,45.57,45000.0,45.62,45.62,45.51,45.57,45000.0
2023-12-14 13:00:00,45.55,45.55,45.54,45.54,25000.0,45.55,45.55,45.54,45.54,25000.0
2023-12-14 13:05:00,45.56,45.56,45.56,45.56,5000.0,45.56,45.56,45.56,45.56,5000.0
2023-12-14 13:10:00,45.63,45.63,45.63,45.63,5000.0,45.63,45.63,45.63,45.63,5000.0
2023-12-14 13:15:00,45.64,45.71,45.64,45.71,25000.0,45.64,45.71,45.64,45.71,25000.0
2023-12-14 13:20:00,45.75,45.75,45.74,45.75,28050.0,45.75,45.75,45.74,45.75,28050.0
2023-12-14 13:25:00,45.78,45.78,45.69,45.69,30000.0,45.78,45.78,45.69,45.69,30000.0
2023-12-14 13:30:00,45.69,45.69,45.69,45.69,0.0,45.69,45.69,45.69,45.69,0.0
2023-12-14 13:35:00,45.72,45.72,45.72,45.72,5000.0,45.72,45.72,45.72,45.72,5000.0
2023-12-14 13:40:00,45.65,45.65,45.63,45.63,15000.0,45.65,45.65,45.63,45.63,15000.0
2023-12-14 13:45:00,45.6,45.6,45.57,45.57,30000.0,45.6,45.6,45.57,45.57,30000.0
2023-12-14 13:50:00,45.55,45.55,45.49,45.49,48850.0,45.55,45.55,45.49,45.49,48850.0
2023-12-14 13:55:00,45.54,45.57,45.54,45.55,32250.0,45.54,45.57,45.54,45.55,32250.0
2023-12-14 14:00:00,45.6,45.63,45.6,45.63,15000.0,45.6,45.63,45.6,45.63,15000.0
2023-12-14 14:05:00,45.62,45.62,45.62,45.62,5000.0,45.62,45.62,45.62,45.62,5000.0
2023-12-14 14:10:00,45.67,45.71,45.66,45.71,20000.0,45.67,45.71,45.66,45.71,20000.0
2023-12-14 14:15:00,45.63,45.69,45.63,45.64,20000.0,45.63,45.69,45.63,45.64,20000.0
2023-12-14 14:20:00,45.66,45.67,45.64,45.67,33650.0,45.66,45.67,45.64,45.67,33650.0
2023-12-14 14:25:00,45.64,45.7,45.64,45.64,62600.0,45.64,45.7,45.64,45.64,62600.0
2023-12-14 14:30:00,45.67,45.67,45.67,45.67,10000.0,45.67,45.67,45.67,45.67,10000.0
2023-12-14 14:35:00,45.67,45.67,45.63,45.63,20000.0,45.67,45.67,45.63,45.63,20000.0
2023-12-14 14:40:00,45.69,45.69,45.63,45.69,50000.0,45.69,45.69,45.63,45.69,50000.0
2023-12-14 14:45:00,45.69,45.79,45.69,45.79,75050.0,45.69,45.79,45.69,45.79,75050.0
2023-12-14 14:50:00,45.77,45.77,45.77,45.77,10000.0,45.77,45.77,45.77,45.77,10000.0
2023-12-14 14:55:00,45.75,45.75,45.74,45.74,10000.0,45.75,45.75,45.74,45.74,10000.0
2023-12-14 15:00:00,45.77,45.77,45.77,45.77,5000.0,45.77,45.77,45.77,45.77,5000.0
2023-12-14 15:05:00,45.72,45.76,45.72,45.76,10050.0,45.72,45.76,45.72,45.76,10050.0
2023-12-14 15:10:00,45.76,45.76,45.76,45.76,5000.0,45.76,45.76,45.76,45.76,5000.0
2023-12-14 15:15:00,45.79,45.8,45.79,45.8,17450.0,45.79,45.8,45.79,45.8,17450.0
2023-12-14 15:20:00,45.82,45.82,45.82,45.82,10000.0,45.82,45.82,45.82,45.82,10000.0
2023-12-14 15:25:00,45.8,45.81,45.79,45.79,30000.0,45.8,45.81,45.79,45.79,30000.0
2023-12-14 15:30:00,45.77,45.77,45.75,45.76,50300.0,45.77,45.77,45.75,45.76,50300.0
2023-12-14 15:35:00,45.76,45.76,45.74,45.74,10000.0,45.76,45.76,45.74,45.74,10000.0
2023-12-14 15:40:00,45.76,45.76,45.7,45.72,30450.0,45.76,45.76,45.7,45.72,30450.0
2023-12-14 15:45:00,45.72,45.74,45.7,45.71,70850.0,45.72,45.74,45.7,45.71,70850.0
2023-12-14 15:50:00,45.69,45.71,45.65,45.65,70000.0,45.69,45.71,45.65,45.65,70000.0
2023-12-14 15:55:00,45.63,45.64,45.51,45.54,505500.0,45.63,45.64,45.51,45.54,505500.0
2023-12-15 09:30:00,45.08,45.38,45.08,45.38,1157550.0,45.08,45.38,45.08,45.38,1157550.0
2023-12-15 09:35:00,45.5,45.61,45.42,45.61,69650.0,45.5,45.61,45.42,45.61,69650.0
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 09:45:00,45.61,45.61,45.61,45.61,0.0,45.61,45.61,45.61,45.61,0.0
2023-12-15 09:50:00,45.58,45.72,45.58,45.66,89300.0,45.58,45.72,45.58,45.66,89300.0
2023-12-15 09:55:00,45.65,45.74,45.64,45.66,80700.0,45.65,45.74,45.64,45.66,80700.0
2023-12-15 10:00:00,45.62,45.62,45.62,45.62,15000.0,45.62,45.62,45.62,45.62,15000.0
2023-12-15 10:05:00,45.64,45.69,45.6,45.66,218100.0,45.64,45.69,45.6,45.66,218100.0
2023-12-15 10:10:00,45.68,45.7,45.64,45.7,50000.0,45.68,45.7,45.64,45.7,50000.0
2023-12-15 10:15:00,45.73,45.8,45.73,45.8,20000.0,45.73,45.8,45.73,45.8,20000.0
2023-12-15 10:20:00,45.78,45.79,45.71,45.71,25000.0,45.78,45.79,45.71,45.71,25000.0
2023-12-15 10:25:00,45.71,45.71,45.65,45.68,60050.0,45.71,45.71,45.65,45.68,60050.0
2023-12-15 10:30:00,45.62,45.75,45.62,45.7,45000.0,45.62,45.75,45.62,45.7,45000.0
2023-12-15 10:35:00,45.68,45.72,45.68,45.71,44100.0,45.68,45.72,45.68,45.71,44100.0
2023-12-15 10:40:00,45.72,45.72,45.71,45.71,10000.0,45.72,45.72,45.71,45.71,10000.0
2023-12-15 10:45:00,45.72,45.75,45.72,45.75,20000.0,45.72,45.75,45.72,45.75,20000.0
2023-12-15 10:50:00,45.76,45.76,45.76,45.76,5000.0,45.76,45.76,45.76,45.76,5000.0
2023-12-15 10:55:00,45.78,45.78,45.73,45.73,35000.0,45.78,45.78,45.73,45.73,35000.0
2023-12-15 11:00:00,45.73,45.73,45.67,45.67,25000.0,45.73,45.73,45.67,45.67,25000.0
2023-12-15 11:05:00,45.62,45.64,45.62,45.64,10000.0,45.62,45.64,45.62,45.64,10000.0
2023-12-15 11:10:00,45.67,45.67,45.67,45.67,10000.0,45.67,45.67,45.67,45.67,10000.0
2023-12-15 11:15:00,45.61,45.61,45.61,45.61,5000.0,45.61,45.61,45.61,45.61,5000.0
2023-12-15 11:20:00,45.61,45.61,45.61,45.61,0.0,45.61,45.61,45.61,45.61,0.0
2023-12-15 11:25:00,45.71,45.71,45.7,45.71,7500.0,45.71,45.71,45.7,45.71,7500.0
2023-12-15 11:30:00,45.69,45.69,45.69,45.69,5000.0,45.69,45.69,45.69,45.69,5000.0
2023-12-15 11:35:00,45.7,45.7,45.7,45.7,43850.0,45.7,45.7,45.7,45.7,43850.0
2023-12-15 11:40:00,45.7,45.7,45.7,45.7,0.0,45.7,45.7,45.7,45.7,0.0
2023-12-15 11:45:00,45.69,45.69,45.69,45.69,15000.0,45.69,45.69,45.69,45.69,15000.0
2023-12-15 11:50:00,45.65,45.68,45.65,45.68,11000.0,45.65,45.68,45.65,45.68,11000.0
2023-12-15 11:55:00,45.63,45.63,45.63,45.63,10000.0,45.63,45.63,45.63,45.63,10000.0
2023-12-15 12:00:00,45.67,45.7,45.64,45.64,20000.0,45.67,45.7,45.64,45.64,20000.0
2023-12-15 12:05:00,45.63,45.63,45.63,45.63,7150.0,45.63,45.63,45.63,45.63,7150.0
2023-12-15 12:10:00,45.64,45.68,45.64,45.68,20550.0,45.64,45.68,45.64,45.68,20550.0
2023-12-15 12:15:00,45.77,45.77,45.73,45.73,30000.0,45.77,45.77,45.73,45.73,30000.0
2023-12-15 12:20:00,45.75,45.75,45.72,45.73,25200.0,45.75,45.75,45.72,45.73,25200.0
2023-12-15 12:25:00,45.72,45.76,45.72,45.74,45000.0,45.72,45.76,45.72,45.74,45000.0
2023-12-15 12:30:00,45.77,45.77,45.72,45.74,42000.0,45.77,45.77,45.72,45.74,42000.0
2023-12-15 12:35:00,45.73,45.73,45.72,45.72,10000.0,45.73,45.73,45.72,45.72,10000.0
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 12:45:00,45.69,45.69,45.69,45.69,0.0,45.69,45.69,45.69,45.69,0.0
2023-12-15 12:50:00,45.65,45.65,45.65,45.65,5000.0,45.65,45.65,45.65,45.65,5000.0
2023-12-15 12:55:00,45.65,45.65,45.65,45.65,5000.0,45.65,45.65,45.65,45.65,5000.0
2023-12-15 13:00:00,45.65,45.65,45.64,45.64,10000.0,45.65,45.65,45.64,45.64,10000.0
2023-12-15 13:05:00,45.71,45.71,45.71,45.71,5000.0,45.71,45.71,45.71,45.71,5000.0
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 13:15:00,45.71,45.71,45.71,45.71,0.0,45.71,45.71,45.71,45.71,0.0
2023-12-15 13:20:00,45.71,45.71,45.71,45.71,0.0,45.71,45.71,45.71,45.71,0.0
2023-12-15 13:25:00,45.68,45.71,45.68,45.68,33350.0,45.68,45.71,45.68,45.68,33350.0
2023-12-15 13:30:00,45.68,45.68,45.66,45.66,10000.0,45.68,45.68,45.66,45.66,10000.0
2023-12-15 13:35:00,45.67,45.67,45.6,45.6,35000.0,45.67,45.67,45.6,45.6,35000.0
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 13:45:00,45.56,45.56,45.56,45.56,0.0,45.56,45.56,45.56,45.56,0.0
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 13:55:00,45.44,45.44,45.44,45.44,0.0,45.44,45.44,45.44,45.44,0.0
2023-12-15 14:00:00,45.44,45.44,45.44,45.44,0.0,45.44,45.44,45.44,45.44,0.0
2023-12-15 14:05:00,45.5,45.51,45.47,45.5,29150.0,45.5,45.51,45.47,45.5,29150.0
2023-12-15 14:10:00,45.49,45.49,45.49,45.49,15800.0,45.49,45.49,45.49,45.49,15800.0
2023-12-15 14:15:00,45.53,45.53,45.53,45.53,7700.0,45.53,45.53,45.53,45.53,7700.0
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 14:25:00,45.46,45.46,45.46,45.46,0.0,45.46,45.46,45.46,45.46,0.0
2023-12-15 14:30:00,45.44,45.44,45.44,45.44,5000.0,45.44,45.44,45.44,45.44,5000.0
2023-12-15 14:35:00,45.46,45.48,45.46,45.46,51000.0,45.46,45.48,45.46,45.46,51000.0
2023-12-15 14:40:00,45.46,45.5,45.46,45.5,15000.0,45.46,45.5,45.46,45.5,15000.0
2023-12-15 14:45:00,45.5,45.5,45.49,45.49,42500.0,45.5,45.5,45.49,45.49,42500.0
2023-12-15 14:50:00,45.46,45.5,45.46,45.5,10000.0,45.46,45.5,45.46,45.5,10000.0
2023-12-15 14:55:00,45.45,45.45,45.45,45.45,10000.0,45.45,45.45,45.45,45.45,10000.0
2023-12-15 15:00:00,45.5,45.52,45.5,45.52,25000.0,45.5,45.52,45.5,45.52,25000.0
2023-12-15 15:05:00,45.47,45.47,45.46,45.46,20000.0,45.47,45.47,45.46,45.46,20000.0
2023-12-15 15:10:00,45.47,45.48,45.47,45.48,10000.0,45.47,45.48,45.47,45.48,10000.0
2023-12-15 15:15:00,45.48,45.48,45.48,45.48,5000.0,45.48,45.48,45.48,45.48,5000.0
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 15:25:00,45.45,45.45,45.45,45.45,0.0,45.45,45.45,45.45,45.45,0.0
2023-12-15 15:30:00,45.48,45.49,45.42,45.44,95000.0,45.48,45.49,45.42,45.44,95000.0
2023-12-15 15:35:00,45.42,45.42,45.42,45.42,5000.0,45.42,45.42,45.42,45.42,5000.0
2023-12-15 15:40:00,45.46,45.46,45.46,45.46,20000.0,45.46,45.46,45.46,45.46,20000.0
2023-12-15 15:45:00,45.41,45.45,45.41,45.44,58850.0,45.41,45.45,45.41,45.44,58850.0
2023-12-15 15:50:00,45.44,45.49,45.42,45.49,201650.0,45.44,45.49,45.42,45.49,201650.0
2023-12-15 15:55:00,45.49,45.5,45.38,45.38,215150.0,45.49,45.5,45.38,45.38,215150.0
2023-12-18 09:30:00,45.6,45.7,45.6,45.64,105900.0,45.6,45.7,45.6,45.64,105900.0
2023-12-18 09:35:00,45.65,45.7,45.57,45.62,158850.0,45.65,45.7,45.57,45.62,158850.0
2023-12-18 09:40:00,45.57,45.62,45.57,45.62,17450.0,45.57,45.62,45.57,45.62,17450.0
2023-12-18 09:45:00,45.52,45.52,45.42,45.51,31250.0,45.52,45.52,45.42,45.51,31250.0
2023-12-18 09:50:00,45.59,45.59,45.47,45.48,25000.0,45.59,45.59,45.47,45.48,25000.0
2023-12-18 09:55:00,45.5,45.55,45.46,45.47,155000.0,45.5,45.55,45.46,45.47,155000.0
2023-12-18 10:00:00,45.51,45.56,45.48,45.56,40000.0,45.51,45.56,45.48,45.56,40000.0
2023-12-18 10:05:00,45.53,45.53,45.46,45.48,26500.0,45.53,45.53,45.46,45.48,26500.0
2023-12-18 10:10:00,45.47,45.47,45.32,45.32,36050.0,45.47,45.47,45.32,45.32,36050.0
2023-12-18 10:15:00,45.3,45.4,45.3,45.4,155950.0,45.3,45.4,45.3,45.4,155950.0
2023-12-18 10:20:00,45.41,45.5,45.37,45.5,62250.0,45.41,45.5,45.37,45.5,62250.0
2023-12-18 10:25:00,45.61,45.61,45.59,45.59,15000.0,45.61,45.61,45.59,45.59,15000.0
2023-12-18 10:30:00,45.58,45.59,45.58,45.59,10000.0,45.58,45.59,45.58,45.59,10000.0
2023-12-18 10:35:00,45.55,45.56,45.5,45.51,35000.0,45.55,45.56,45.5,45.51,35000.0
2023-12-18 10:40:00,45.61,45.62,45.6,45.6,30000.0,45.61,45.62,45.6,45.6,30000.0
2023-12-18 10:45:00,45.58,45.58,45.48,45.55,85000.0,45.58,45.58,45.48,45.55,85000.0
2023-12-18 10:50:00,45.61,45.61,45.61,45.61,5000.0,45.61,45.61,45.61,45.61,5000.0
2023-12-18 10:55:00,45.69,45.69,45.63,45.63,40000.0,45.69,45.69,45.63,45.63,40000.0
2023-12-18 11:00:00,45.63,45.66,45.58,45.58,104000.0,45.63,45.66,45.58,45.58,104000.0
2023-12-18 11:05:00,45.58,45.58,45.51,45.51,15000.0,45.58,45.58,45.51,45.51,15000.0
2023-12-18 11:10:00,45.56,45.72,45.56,45.72,43850.0,45.56,45.72,45.56,45.72,43850.0
2023-12-18 11:15:00,45.71,45.71,45.66,45.66,30050.0,45.71,45.71,45.66,45.66,30050.0
2023-12-18 11:20:00,45.66,45.66,45.66,45.66,0.0,45.66,45.66,45.66,45.66,0.0
2023-12-18 11:25:00,45.71,45.71,45.6,45.6,40800.0,45.71,45.71,45.6,45.6,40800.0
2023-12-18 11:30:00,45.66,45.67,45.66,45.67,25000.0,45.66,45.67,45.66,45.67,25000.0
2023-12-18 11:35:00,45.73,45.92,45.73,45.92,85000.0,45.73,45.92,45.73,45.92,85000.0
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 11:45:00,45.84,45.84,45.84,45.84,0.0,45.84,45.84,45.84,45.84,0.0
2023-12-18 11:50:00,45.89,45.89,45.81,45.81,20000.0,45.89,45.89,45.81,45.81,20000.0
2023-12-18 11:55:00,45.76,45.76,45.72,45.72,10000.0,45.76,45.76,45.72,45.72,10000.0
2023-12-18 12:00:00,45.7,45.7,45.69,45.7,15100.0,45.7,45.7,45.69,45.7,15100.0
2023-12-18 12:05:00,45.72,45.75,45.72,45.75,15000.0,45.72,45.75,45.72,45.75,15000.0
2023-12-18 12:10:00,45.77,45.77,45.76,45.76,15000.0,45.77,45.77,45.76,45.76,15000.0
2023-12-18 12:15:00,45.82,45.82,45.81,45.81,15000.0,45.82,45.82,45.81,45.81,15000.0
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 12:25:00,45.78,45.78,45.78,45.78,0.0,45.78,45.78,45.78,45.78,0.0
2023-12-18 12:30:00,45.73,45.74,45.73,45.74,20000.0,45.73,45.74,45.73,45.74,20000.0
2023-12-18 12:35:00,45.82,45.82,45.79,45.79,10000.0,45.82,45.82,45.79,45.79,10000.0
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 12:45:00,45.79,45.79,45.79,45.79,0.0,45.79,45.79,45.79,45.79,0.0
2023-12-18 12:50:00,45.79,45.79,45.79,45.79,0.0,45.79,45.79,45.79,45.79,0.0
2023-12-18 12:55:00,45.87,45.91,45.87,45.91,64850.0,45.87,45.91,45.87,45.91,64850.0
2023-12-18 13:00:00,45.91,45.91,45.91,45.91,0.0,45.91,45.91,45.91,45.91,0.0
2023-12-18 13:05:00,45.91,45.91,45.91,45.91,15000.0,45.91,45.91,45.91,45.91,15000.0
2023-12-18 13:10:00,45.88,45.91,45.88,45.91,39600.0,45.88,45.91,45.88,45.91,39600.0
2023-12-18 13:15:00,45.93,45.96,45.93,45.94,15000.0,45.93,45.96,45.93,45.94,15000.0
2023-12-18 13:20:00,45.95,45.96,45.93,45.94,45000.0,45.95,45.96,45.93,45.94,45000.0
2023-12-18 13:25:00,45.96,45.96,45.96,45.96,5000.0,45.96,45.96,45.96,45.96,5000.0
2023-12-18 13:30:00,45.95,45.95,45.93,45.93,26250.0,45.95,45.95,45.93,45.93,26250.0
2023-12-18 13:35:00,45.91,45.97,45.91,45.97,83450.0,45.91,45.97,45.91,45.97,83450.0
2023-12-18 13:40:00,45.92,45.92,45.92,45.92,5500.0,45.92,45.92,45.92,45.92,5500.0
2023-12-18 13:45:00,45.96,45.96,45.96,45.96,5000.0,45.96,45.96,45.96,45.96,5000.0
2023-12-18 13:50:00,45.96,45.96,45.93,45.93,15000.0,45.96,45.96,45.93,45.93,15000.0
2023-12-18 13:55:00,45.95,45.95,45.95,45.95,15000.0,45.95,45.95,45.95,45.95,15000.0
2023-12-18 14:00:00,45.96,45.99,45.96,45.99,15000.0,45.96,45.99,45.96,45.99,15000.0
2023-12-18 14:05:00,45.99,45.99,45.96,45.96,10000.0,45.99,45.99,45.96,45.96,10000.0
2023-12-18 14:10:00,45.96,45.96,45.96,45.96,0.0,45.96,45.96,45.96,45.96,0.0
2023-12-18 14:15:00,45.96,45.96,45.94,45.94,10000.0,45.96,45.96,45.94,45.94,10000.0
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 14:25:00,45.92,45.92,45.92,45.92,0.0,45.92,45.92,45.92,45.92,0.0
2023-12-18 14:30:00,45.92,45.92,45.92,45.92,0.0,45.92,45.92,45.92,45.92,0.0
2023-12-18 14:35:00,45.92,45.92,45.92,45.92,0.0,45.92,45.92,45.92,45.92,0.0
2023-12-18 14:40:00,45.93,45.94,45.91,45.91,37100.0,45.93,45.94,45.91,45.91,37100.0
2023-12-18 14:45:00,45.92,45.92,45.9,45.9,30000.0,45.92,45.92,45.9,45.9,30000.0
2023-12-18 14:50:00,45.91,45.99,45.91,45.99,29900.0,45.91,45.99,45.91,45.99,29900.0
2023-12-18 14:55:00,45.94,45.94,45.93,45.93,41300.0,45.94,45.94,45.93,45.93,41300.0
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 15:05:00,45.88,45.88,45.88,45.88,0.0,45.88,45.88,45.88,45.88,0.0
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 15:15:00,45.88,45.88,45.88,45.88,0.0,45.88,45.88,45.88,45.88,0.0
2023-12-18 15:20:00,45.88,45.92,45.88,45.92,20000.0,45.88,45.92,45.88,45.92,20000.0
2023-12-18 15:25:00,46.0,46.0,46.0,46.0,10000.0,46.0,46.0,46.0,46.0,10000.0
2023-12-18 15:30:00,45.99,45.99,45.97,45.97,55900.0,45.99,45.99,45.97,45.97,55900.0
2023-12-18 15:35:00,46.02,46.02,45.95,45.95,31350.0,46.02,46.02,45.95,45.95,31350.0
2023-12-18 15:40:00,45.96,45.98,45.95,45.97,68850.0,45.96,45.98,45.95,45.97,68850.0
2023-12-18 15:45:00,45.96,45.96,45.95,45.95,20000.0,45.96,45.96,45.95,45.95,20000.0
2023-12-18 15:50:00,45.96,45.97,45.95,45.96,30000.0,45.96,45.97,45.95,45.96,30000.0
2023-12-18 15:55:00,45.95,45.97,45.91,45.95,97400.0,45.95,45.97,45.91,45.95,97400.0
2023-12-19 09:30:00,46.1,46.22,46.09,46.17,75450.0,46.1,46.22,46.09,46.17,75450.0
2023-12-19 09:35:00,46.18,46.2,46.17,46.17,30050.0,46.18,46.2,46.17,46.17,30050.0
2023-12-19 09:40:00,46.17,46.17,46.17,46.17,0.0,46.17,46.17,46.17,46.17,0.0
2023-12-19 09:45:00,46.28,46.28,46.15,46.19,53700.0,46.28,46.28,46.15,46.19,53700.0
2023-12-19 09:50:00,46.12,46.12,46.12,46.12,5000.0,46.12,46.12,46.12,46.12,5000.0
2023-12-19 09:55:00,46.2,46.2,46.2,46.2,5000.0,46.2,46.2,46.2,46.2,5000.0
2023-12-19 10:00:00,46.27,46.27,46.14,46.19,50000.0,46.27,46.27,46.14,46.19,50000.0
2023-12-19 10:05:00,46.19,46.28,46.19,46.24,20000.0,46.19,46.28,46.19,46.24,20000.0
2023-12-19 10:10:00,46.3,46.33,46.3,46.33,60000.0,46.3,46.33,46.3,46.33,60000.0
2023-12-19 10:15:00,46.35,46.37,46.34,46.34,35000.0,46.35,46.37,46.34,46.34,35000.0
2023-12-19 10:20:00,46.34,46.34,46.3,46.3,45000.0,46.34,46.34,46.3,46.3,45000.0
2023-12-19 10:25:00,46.32,46.32,46.32,46.32,10000.0,46.32,46.32,46.32,46.32,10000.0
2023-12-19 10:30:00,46.3,46.42,46.3,46.37,108800.0,46.3,46.42,46.3,46.37,108800.0
2023-12-19 10:35:00,46.36,46.36,46.22,46.22,20000.0,46.36,46.36,46.22,46.22,20000.0
2023-12-19 10:40:00,46.19,46.19,46.12,46.12,26000.0,46.19,46.19,46.12,46.12,26000.0
2023-12-19 10:45:00,46.28,46.28,46.28,46.28,15100.0,46.28,46.28,46.28,46.28,15100.0
2023-12-19 10:50:00,46.31,46.31,46.31,46.31,15000.0,46.31,46.31,46.31,46.31,15000.0
2023-12-19 10:55:00,46.23,46.3,46.23,46.3,15000.0,46.23,46.3,46.23,46.3,15000.0
2023-12-19 11:00:00,46.3,46.32,46.3,46.32,35000.0,46.3,46.32,46.3,46.32,35000.0
2023-12-19 11:05:00,46.32,46.36,46.32,46.35,40000.0,46.32,46.36,46.32,46.35,40000.0
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 11:15:00,46.36,46.36,46.36,46.36,0.0,46.36,46.36,46.36,46.36,0.0
2023-12-19 11:20:00,46.3,46.32,46.27,46.27,20000.0,46.3,46.32,46.27,46.27,20000.0
2023-12-19 11:25:00,46.32,46.32,46.32,46.32,22750.0,46.32,46.32,46.32,46.32,22750.0
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 11:35:00,46.32,46.32,46.32,46.32,0.0,46.32,46.32,46.32,46.32,0.0
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 11:45:00,46.37,46.37,46.37,46.37,0.0,46.37,46.37,46.37,46.37,0.0
2023-12-19 11:50:00,46.37,46.37,46.37,46.37,5000.0,46.37,46.37,46.37,46.37,5000.0
2023-12-19 11:55:00,46.34,46.34,46.34,46.34,5000.0,46.34,46.34,46.34,46.34,5000.0
2023-12-19 12:00:00,46.37,46.44,46.37,46.44,15550.0,46.37,46.44,46.37,46.44,15550.0
2023-12-19 12:05:00,46.43,46.43,46.43,46.43,5000.0,46.43,46.43,46.43,46.43,5000.0
2023-12-19 12:10:00,46.44,46.44,46.4,46.4,10000.0,46.44,46.44,46.4,46.4,10000.0
2023-12-19 12:15:00,46.4,46.4,46.4,46.4,5000.0,46.4,46.4,46.4,46.4,5000.0
2023-12-19 12:20:00,46.4,46.4,46.4,46.4,5000.0,46.4,46.4,46.4,46.4,5000.0
2023-12-19 12:25:00,46.4,46.4,46.4,46.4,5000.0,46.4,46.4,46.4,46.4,5000.0
2023-12-19 12:30:00,46.41,46.41,46.4,46.4,10000.0,46.41,46.41,46.4,46.4,10000.0
2023-12-19 12:35:00,46.39,46.39,46.39,46.39,10000.0,46.39,46.39,46.39,46.39,10000.0
2023-12-19 12:40:00,46.39,46.39,46.39,46.39,0.0,46.39,46.39,46.39,46.39,0.0
2023-12-19 12:45:00,46.41,46.44,46.38,46.38,50300.0,46.41,46.44,46.38,46.38,50300.0
2023-12-19 12:50:00,46.49,46.49,46.49,46.49,5000.0,46.49,46.49,46.49,46.49,5000.0
2023-12-19 12:55:00,46.4,46.4,46.39,46.4,19850.0,46.4,46.4,46.39,46.4,19850.0
2023-12-19 13:00:00,46.38,46.41,46.38,46.41,37450.0,46.38,46.41,46.38,46.41,37450.0
2023-12-19 13:05:00,46.41,46.41,46.36,46.36,10000.0,46.41,46.41,46.36,46.36,10000.0
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 13:15:00,46.36,46.36,46.36,46.36,0.0,46.36,46.36,46.36,46.36,0.0
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 13:25:00,46.41,46.41,46.41,46.41,0.0,46.41,46.41,46.41,46.41,0.0
2023-12-19 13:30:00,46.41,46.41,46.41,46.41,0.0,46.41,46.41,46.41,46.41,0.0
2023-12-19 13:35:00,46.41,46.41,46.41,46.41,0.0,46.41,46.41,46.41,46.41,0.0
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 13:45:00,46.51,46.51,46.51,46.51,0.0,46.51,46.51,46.51,46.51,0.0
2023-12-19 13:50:00,46.47,46.47,46.47,46.47,5000.0,46.47,46.47,46.47,46.47,5000.0
2023-12-19 13:55:00,46.49,46.53,46.49,46.53,39150.0,46.49,46.53,46.49,46.53,39150.0
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 14:05:00,46.51,46.51,46.51,46.51,0.0,46.51,46.51,46.51,46.51,0.0
2023-12-19 14:10:00,46.51,46.51,46.51,46.51,0.0,46.51,46.51,46.51,46.51,0.0
2023-12-19 14:15:00,46.48,46.48,46.47,46.48,20200.0,46.48,46.48,46.47,46.48,20200.0
2023-12-19 14:20:00,46.47,46.47,46.44,46.46,20000.0,46.47,46.47,46.44,46.46,20000.0
2023-12-19 14:25:00,46.46,46.46,46.46,46.46,19800.0,46.46,46.46,46.46,46.46,19800.0
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 14:35:00,46.48,46.48,46.48,46.48,0.0,46.48,46.48,46.48,46.48,0.0
2023-12-19 14:40:00,46.48,46.49,46.48,46.49,15000.0,46.48,46.49,46.48,46.49,15000.0
2023-12-19 14:45:00,46.57,46.57,46.57,46.57,5000.0,46.57,46.57,46.57,46.57,5000.0
2023-12-19 14:50:00,46.57,46.57,46.57,46.57,0.0,46.57,46.57,46.57,46.57,0.0
2023-12-19 14:55:00,46.57,46.57,46.57,46.57,5000.0,46.57,46.57,46.57,46.57,5000.0
2023-12-19 15:00:00,46.57,46.57,46.57,46.57,0.0,46.57,46.57,46.57,46.57,0.0
2023-12-19 15:05:00,46.55,46.55,46.44,46.44,59450.0,46.55,46.55,46.44,46.44,59450.0
2023-12-19 15:10:00,46.44,46.44,46.39,46.39,30000.0,46.44,46.44,46.39,46.39,30000.0
2023-12-19 15:15:00,46.42,46.42,46.42,46.42,20000.0,46.42,46.42,46.42,46.42,20000.0
2023-12-19 15:20:00,46.44,46.44,46.44,46.44,5000.0,46.44,46.44,46.44,46.44,5000.0
2023-12-19 15:25:00,46.42,46.43,46.4,46.43,49300.0,46.42,46.43,46.4,46.43,49300.0
2023-12-19 15:30:00,46.42,46.46,46.42,46.46,22750.0,46.42,46.46,46.42,46.46,22750.0
2023-12-19 15:35:00,46.46,46.49,46.46,46.47,40000.0,46.46,46.49,46.46,46.47,40000.0
2023-12-19 15:40:00,46.49,46.51,46.49,46.5,71550.0,46.49,46.51,46.49,46.5,71550.0
2023-12-19 15:45:00,46.5,46.5,46.46,46.46,35000.0,46.5,46.5,46.46,46.46,35000.0
2023-12-19 15:50:00,46.47,46.51,46.47,46.5,64150.0,46.47,46.51,46.47,46.5,64150.0
2023-12-19 15:55:00,46.5,46.58,46.5,46.58,112650.0,46.5,46.58,46.5,46.58,112650.0
2023-12-20 09:30:00,46.56,46.56,46.4,46.4,125400.0,46.56,46.56,46.4,46.4,125400.0
2023-12-20 09:35:00,46.61,46.61,46.6,46.61,31500.0,46.61,46.61,46.6,46.61,31500.0
2023-12-20 09:40:00,46.66,46.66,46.57,46.57,15000.0,46.66,46.66,46.57,46.57,15000.0
2023-12-20 09:45:00,46.58,46.58,46.58,46.58,5000.0,46.58,46.58,46.58,46.58,5000.0
2023-12-20 09:50:00,46.58,46.58,46.58,46.58,0.0,46.58,46.58,46.58,46.58,0.0
2023-12-20 09:55:00,46.53,46.62,46.53,46.62,70000.0,46.53,46.62,46.53,46.62,70000.0
2023-12-20 10:00:00,46.62,46.7,46.55,46.67,60400.0,46.62,46.7,46.55,46.67,60400.0
2023-12-20 10:05:00,46.64,46.74,46.64,46.7,58450.0,46.64,46.74,46.64,46.7,58450.0
2023-12-20 10:10:00,46.71,46.77,46.71,46.77,25500.0,46.71,46.77,46.71,46.77,25500.0
2023-12-20 10:15:00,46.77,46.79,46.72,46.72,86750.0,46.77,46.79,46.72,46.72,86750.0
2023-12-20 10:20:00,46.74,46.74,46.7,46.74,29000.0,46.74,46.74,46.7,46.74,29000.0
2023-12-20 10:25:00,46.68,46.71,46.64,46.64,29000.0,46.68,46.71,46.64,46.64,29000.0
2023-12-20 10:30:00,46.75,46.75,46.75,46.75,29000.0,46.75,46.75,46.75,46.75,29000.0
2023-12-20 10:35:00,46.75,46.85,46.75,46.85,35000.0,46.75,46.85,46.75,46.85,35000.0
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 10:45:00,46.84,46.84,46.84,46.84,0.0,46.84,46.84,46.84,46.84,0.0
2023-12-20 10:50:00,46.87,46.88,46.87,46.88,14500.0,46.87,46.88,46.87,46.88,14500.0
2023-12-20 10:55:00,46.9,46.9,46.9,46.9,5000.0,46.9,46.9,46.9,46.9,5000.0
2023-12-20 11:00:00,46.92,46.92,46.92,46.92,10000.0,46.92,46.92,46.92,46.92,10000.0
2023-12-20 11:05:00,46.89,46.89,46.83,46.84,62200.0,46.89,46.89,46.83,46.84,62200.0
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 11:15:00,46.82,46.82,46.82,46.82,0.0,46.82,46.82,46.82,46.82,0.0
2023-12-20 11:20:00,46.86,46.87,46.85,46.87,16850.0,46.86,46.87,46.85,46.87,16850.0
2023-12-20 11:25:00,46.88,46.92,46.88,46.92,36800.0,46.88,46.92,46.88,46.92,36800.0
2023-12-20 11:30:00,46.89,46.89,46.76,46.79,82350.0,46.89,46.89,46.76,46.79,82350.0
2023-12-20 11:35:00,46.8,46.8,46.78,46.78,25000.0,46.8,46.8,46.78,46.78,25000.0
2023-12-20 11:40:00,46.85,46.88,46.85,46.86,16200.0,46.85,46.88,46.85,46.86,16200.0
2023-12-20 11:45:00,46.94,46.94,46.94,46.94,5000.0,46.94,46.94,46.94,46.94,5000.0
2023-12-20 11:50:00,46.96,46.96,46.96,46.96,5000.0,46.96,46.96,46.96,46.96,5000.0
2023-12-20 11:55:00,46.97,46.97,46.92,46.92,45000.0,46.97,46.97,46.92,46.92,45000.0
2023-12-20 12:00:00,46.9,46.9,46.9,46.9,5000.0,46.9,46.9,46.9,46.9,5000.0
2023-12-20 12:05:00,46.88,46.88,46.88,46.88,5000.0,46.88,46.88,46.88,46.88,5000.0
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 12:15:00,46.83,46.83,46.83,46.83,0.0,46.83,46.83,46.83,46.83,0.0
2023-12-20 12:20:00,46.87,46.87,46.87,46.87,25000.0,46.87,46.87,46.87,46.87,25000.0
2023-12-20 12:25:00,46.83,46.84,46.83,46.84,15800.0,46.83,46.84,46.83,46.84,15800.0
2023-12-20 12:30:00,46.87,46.87,46.86,46.86,10800.0,46.87,46.87,46.86,46.86,10800.0
2023-12-20 12:35:00,46.87,46.87,46.87,46.87,7500.0,46.87,46.87,46.87,46.87,7500.0
2023-12-20 12:40:00,46.87,46.87,46.87,46.87,0.0,46.87,46.87,46.87,46.87,0.0
2023-12-20 12:45:00,46.87,46.87,46.87,46.87,5000.0,46.87,46.87,46.87,46.87,5000.0
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 12:55:00,46.92,46.92,46.92,46.92,0.0,46.92,46.92,46.92,46.92,0.0
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 13:05:00,46.93,46.93,46.93,46.93,0.0,46.93,46.93,46.93,46.93,0.0
2023-12-20 13:10:00,46.96,46.96,46.92,46.92,40000.0,46.96,46.96,46.92,46.92,40000.0
2023-12-20 13:15:00,46.92,46.92,46.92,46.92,5000.0,46.92,46.92,46.92,46.92,5000.0
2023-12-20 13:20:00,46.94,46.94,46.91,46.93,69050.0,46.94,46.94,46.91,46.93,69050.0
2023-12-20 13:25:00,46.93,46.93,46.93,46.93,0.0,46.93,46.93,46.93,46.93,0.0
2023-12-20 13:30:00,46.92,46.92,46.8,46.8,35000.0,46.92,46.92,46.8,46.8,35000.0
2023-12-20 13:35:00,46.8,46.8,46.75,46.79,47400.0,46.8,46.8,46.75,46.79,47400.0
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 13:45:00,46.75,46.75,46.75,46.75,0.0,46.75,46.75,46.75,46.75,0.0
2023-12-20 13:50:00,46.75,46.75,46.75,46.75,0.0,46.75,46.75,46.75,46.75,0.0
2023-12-20 13:55:00,46.72,46.72,46.7,46.7,31200.0,46.72,46.72,46.7,46.7,31200.0
2023-12-20 14:00:00,46.66,46.66,46.6,46.6,17500.0,46.66,46.66,46.6,46.6,17500.0
2023-12-20 14:05:00,46.66,46.71,46.66,46.7,20000.0,46.66,46.71,46.66,46.7,20000.0
2023-12-20 14:10:00,46.67,46.67,46.67,46.67,15000.0,46.67,46.67,46.67,46.67,15000.0
2023-12-20 14:15:00,46.67,46.67,46.67,46.67,5000.0,46.67,46.67,46.67,46.67,5000.0
2023-12-20 14:20:00,46.61,46.61,46.6,46.6,15000.0,46.61,46.61,46.6,46.6,15000.0
2023-12-20 14:25:00,46.59,46.59,46.59,46.59,5000.0,46.59,46.59,46.59,46.59,5000.0
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 14:35:00,46.63,46.63,46.63,46.63,0.0,46.63,46.63,46.63,46.63,0.0
2023-12-20 14:40:00,46.63,46.63,46.63,46.63,0.0,46.63,46.63,46.63,46.63,0.0
2023-12-20 14:45:00,46.57,46.61,46.53,46.55,45000.0,46.57,46.61,46.53,46.55,45000.0
2023-12-20 14:50:00,46.51,46.51,46.32,46.42,79550.0,46.51,46.51,46.32,46.42,79550.0
2023-12-20 14:55:00,46.48,46.48,46.47,46.48,25000.0,46.48,46.48,46.47,46.48,25000.0
2023-12-20 15:00:00,46.4,46.4,46.33,46.33,20000.0,46.4,46.4,46.33,46.33,20000.0
2023-12-20 15:05:00,46.36,46.37,46.33,46.37,58500.0,46.36,46.37,46.33,46.37,58500.0
2023-12-20 15:10:00,46.37,46.37,46.37,46.37,0.0,46.37,46.37,46.37,46.37,0.0
2023-12-20 15:15:00,46.42,46.47,46.42,46.47,11450.0,46.42,46.47,46.42,46.47,11450.0
2023-12-20 15:20:00,46.46,46.46,46.46,46.46,5000.0,46.46,46.46,46.46,46.46,5000.0
2023-12-20 15:25:00,46.43,46.43,46.38,46.38,30350.0,46.43,46.43,46.38,46.38,30350.0
2023-12-20 15:30:00,46.37,46.37,46.34,46.34,20000.0,46.37,46.37,46.34,46.34,20000.0
2023-12-20 15:35:00,46.32,46.32,46.29,46.29,15000.0,46.32,46.32,46.29,46.29,15000.0
2023-12-20 15:40:00,46.32,46.36,46.29,46.34,26000.0,46.32,46.36,46.29,46.34,26000.0
2023-12-20 15:45:00,46.35,46.36,46.35,46.35,5850.0,46.35,46.36,46.35,46.35,5850.0
2023-12-20 15:50:00,46.45,46.46,46.36,46.39,51250.0,46.45,46.46,46.36,46.39,51250.0
2023-12-20 15:55:00,46.32,46.34,46.26,46.28,216400.0,46.32,46.34,46.26,46.28,216400.0
2023-12-21 09:30:00,46.31,46.33,46.31,46.33,69600.0,46.31,46.33,46.31,46.33,69600.0
2023-12-21 09:35:00,46.46,46.46,46.37,46.37,10000.0,46.46,46.46,46.37,46.37,10000.0
2023-12-21 09:40:00,46.35,46.35,46.3,46.3,10000.0,46.35,46.35,46.3,46.3,10000.0
2023-12-21 09:45:00,46.28,46.3,46.26,46.3,46750.0,46.28,46.3,46.26,46.3,46750.0
2023-12-21 09:50:00,46.28,46.28,46.21,46.22,40000.0,46.28,46.28,46.21,46.22,40000.0
2023-12-21 09:55:00,46.14,46.14,46.09,46.09,20000.0,46.14,46.14,46.09,46.09,20000.0
2023-12-21 10:00:00,46.2,46.22,46.18,46.2,61550.0,46.2,46.22,46.18,46.2,61550.0
2023-12-21 10:05:00,46.21,46.25,46.16,46.17,85000.0,46.21,46.25,46.16,46.17,85000.0
2023-12-21 10:10:00,46.11,46.14,46.09,46.14,36250.0,46.11,46.14,46.09,46.14,36250.0
2023-12-21 10:15:00,46.21,46.21,46.19,46.19,13800.0,46.21,46.21,46.19,46.19,13800.0
2023-12-21 10:20:00,46.28,46.3,46.24,46.3,51500.0,46.28,46.3,46.24,46.3,51500.0
2023-12-21 10:25:00,46.23,46.23,46.16,46.21,52100.0,46.23,46.23,46.16,46.21,52100.0
2023-12-21 10:30:00,46.21,46.21,46.21,46.21,0.0,46.21,46.21,46.21,46.21,0.0
2023-12-21 10:35:00,46.17,46.17,46.17,46.17,10000.0,46.17,46.17,46.17,46.17,10000.0
2023-12-21 10:40:00,46.16,46.29,46.15,46.29,28000.0,46.16,46.29,46.15,46.29,28000.0
2023-12-21 10:45:00,46.2,46.2,46.2,46.2,15400.0,46.2,46.2,46.2,46.2,15400.0
2023-12-21 10:50:00,46.12,46.12,46.1,46.1,15000.0,46.12,46.12,46.1,46.1,15000.0
2023-12-21 10:55:00,46.17,46.2,46.17,46.2,10000.0,46.17,46.2,46.17,46.2,10000.0
2023-12-21 11:00:00,46.25,46.25,46.25,46.25,5000.0,46.25,46.25,46.25,46.25,5000.0
2023-12-21 11:05:00,46.12,46.12,46.12,46.12,10000.0,46.12,46.12,46.12,46.12,10000.0
2023-12-21 11:10:00,46.08,46.08,46.08,46.08,5000.0,46.08,46.08,46.08,46.08,5000.0
2023-12-21 11:15:00,46.1,46.13,46.09,46.09,47400.0,46.1,46.13,46.09,46.09,47400.0
2023-12-21 11:20:00,46.09,46.09,46.09,46.09,0.0,46.09,46.09,46.09,46.09,0.0
2023-12-21 11:25:00,46.19,46.19,46.19,46.19,12500.0,46.19,46.19,46.19,46.19,12500.0
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 11:35:00,46.15,46.15,46.15,46.15,0.0,46.15,46.15,46.15,46.15,0.0
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 11:45:00,46.08,46.08,46.08,46.08,0.0,46.08,46.08,46.08,46.08,0.0
2023-12-21 11:50:00,46.11,46.11,46.11,46.11,5000.0,46.11,46.11,46.11,46.11,5000.0
2023-12-21 11:55:00,46.16,46.16,46.16,46.16,20400.0,46.16,46.16,46.16,46.16,20400.0
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 12:05:00,46.07,46.07,46.07,46.07,0.0,46.07,46.07,46.07,46.07,0.0
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 12:15:00,46.02,46.02,46.02,46.02,0.0,46.02,46.02,46.02,46.02,0.0
2023-12-21 12:20:00,46.05,46.05,46.05,46.05,5000.0,46.05,46.05,46.05,46.05,5000.0
2023-12-21 12:25:00,46.05,46.05,46.05,46.05,25000.0,46.05,46.05,46.05,46.05,25000.0
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 12:35:00,46.11,46.11,46.11,46.11,0.0,46.11,46.11,46.11,46.11,0.0
2023-12-21 12:40:00,46.11,46.11,46.11,46.11,0.0,46.11,46.11,46.11,46.11,0.0
2023-12-21 12:45:00,46.06,46.09,46.06,46.07,40150.0,46.06,46.09,46.06,46.07,40150.0
2023-12-21 12:50:00,46.09,46.1,46.05,46.05,25450.0,46.09,46.1,46.05,46.05,25450.0
2023-12-21 12:55:00,46.0,46.0,46.0,46.0,15000.0,46.0,46.0,46.0,46.0,15000.0
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 13:05:00,46.0,46.0,46.0,46.0,0.0,46.0,46.0,46.0,46.0,0.0
2023-12-21 13:10:00,46.0,46.0,46.0,46.0,0.0,46.0,46.0,46.0,46.0,0.0
2023-12-21 13:15:00,46.0,46.0,46.0,46.0,0.0,46.0,46.0,46.0,46.0,0.0
2023-12-21 13:20:00,46.0,46.0,46.0,46.0,0.0,46.0,46.0,46.0,46.0,0.0
2023-12-21 13:25:00,46.01,46.06,46.01,46.06,10000.0,46.01,46.06,46.01,46.06,10000.0
2023-12-21 13:30:00,46.05,46.05,46.05,46.05,5000.0,46.05,46.05,46.05,46.05,5000.0
2023-12-21 13:35:00,46.08,46.08,46.08,46.08,5000.0,46.08,46.08,46.08,46.08,5000.0
2023-12-21 13:40:00,46.08,46.08,46.08,46.08,5000.0,46.08,46.08,46.08,46.08,5000.0
2023-12-21 13:45:00,46.08,46.08,46.08,46.08,0.0,46.08,46.08,46.08,46.08,0.0
2023-12-21 13:50:00,46.09,46.09,46.08,46.09,20000.0,46.09,46.09,46.08,46.09,20000.0
2023-12-21 13:55:00,46.04,46.05,46.04,46.05,11000.0,46.04,46.05,46.04,46.05,11000.0
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 14:05:00,46.09,46.09,46.09,46.09,0.0,46.09,46.09,46.09,46.09,0.0
2023-12-21 14:10:00,46.08,46.08,46.08,46.08,5000.0,46.08,46.08,46.08,46.08,5000.0
2023-12-21 14:15:00,46.03,46.03,46.03,46.03,5000.0,46.03,46.03,46.03,46.03,5000.0
2023-12-21 14:20:00,46.03,46.03,46.03,46.03,0.0,46.03,46.03,46.03,46.03,0.0
2023-12-21 14:25:00,46.06,46.06,46.06,46.06,20900.0,46.06,46.06,46.06,46.06,20900.0
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 14:35:00,46.13,46.13,46.13,46.13,0.0,46.13,46.13,46.13,46.13,0.0
2023-12-21 14:40:00,46.13,46.13,46.13,46.13,0.0,46.13,46.13,46.13,46.13,0.0
2023-12-21 14:45:00,46.11,46.11,45.98,45.99,185000.0,46.11,46.11,45.98,45.99,185000.0
2023-12-21 14:50:00,46.03,46.06,46.02,46.02,15000.0,46.03,46.06,46.02,46.02,15000.0
2023-12-21 14:55:00,46.03,46.03,45.96,46.03,20000.0,46.03,46.03,45.96,46.03,20000.0
2023-12-21 15:00:00,46.03,46.05,46.03,46.03,47050.0,46.03,46.05,46.03,46.03,47050.0
2023-12-21 15:05:00,46.03,46.03,46.03,46.03,15850.0,46.03,46.03,46.03,46.03,15850.0
2023-12-21 15:10:00,46.04,46.04,46.04,46.04,5000.0,46.04,46.04,46.04,46.04,5000.0
2023-12-21 15:15:00,46.09,46.09,46.09,46.09,9100.0,46.09,46.09,46.09,46.09,9100.0
2023-12-21 15:20:00,46.06,46.07,46.05,46.07,35000.0,46.06,46.07,46.05,46.07,35000.0
2023-12-21 15:25:00,46.05,46.11,46.05,46.11,45000.0,46.05,46.11,46.05,46.11,45000.0
2023-12-21 15:30:00,46.11,46.11,46.11,46.11,40700.0,46.11,46.11,46.11,46.11,40700.0
2023-12-21 15:35:00,46.11,46.11,46.09,46.1,30400.0,46.11,46.11,46.09,46.1,30400.0
2023-12-21 15:40:00,46.06,46.07,46.03,46.04,30000.0,46.06,46.07,46.03,46.04,30000.0
2023-12-21 15:45:00,46.05,46.09,46.05,46.06,56150.0,46.05,46.09,46.05,46.06,56150.0
2023-12-21 15:50:00,46.08,46.1,46.08,46.1,15000.0,46.08,46.1,46.08,46.1,15000.0
2023-12-21 15:55:00,46.11,46.15,46.1,46.13,106300.0,46.11,46.15,46.1,46.13,106300.0
2023-12-22 09:30:00,46.29,46.29,46.29,46.29,54950.0,46.29,46.29,46.29,46.29,54950.0
2023-12-22 09:35:00,46.18,46.18,46.18,46.18,20450.0,46.18,46.18,46.18,46.18,20450.0
2023-12-22 09:40:00,46.14,46.14,46.03,46.03,17500.0,46.14,46.14,46.03,46.03,17500.0
2023-12-22 09:45:00,46.12,46.12,46.07,46.07,20000.0,46.12,46.12,46.07,46.07,20000.0
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 09:55:00,46.19,46.19,46.19,46.19,0.0,46.19,46.19,46.19,46.19,0.0
2023-12-22 10:00:00,46.11,46.18,46.11,46.18,15000.0,46.11,46.18,46.11,46.18,15000.0
2023-12-22 10:05:00,46.13,46.13,46.12,46.12,10000.0,46.13,46.13,46.12,46.12,10000.0
2023-12-22 10:10:00,46.16,46.16,46.16,46.16,5000.0,46.16,46.16,46.16,46.16,5000.0
2023-12-22 10:15:00,46.18,46.19,46.18,46.19,10000.0,46.18,46.19,46.18,46.19,10000.0
2023-12-22 10:20:00,46.26,46.28,46.26,46.28,25000.0,46.26,46.28,46.26,46.28,25000.0
2023-12-22 10:25:00,46.22,46.23,46.22,46.23,10000.0,46.22,46.23,46.22,46.23,10000.0
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 10:35:00,46.24,46.24,46.24,46.24,0.0,46.24,46.24,46.24,46.24,0.0
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 10:45:00,46.13,46.13,46.13,46.13,0.0,46.13,46.13,46.13,46.13,0.0
2023-12-22 10:50:00,46.18,46.18,46.18,46.18,25000.0,46.18,46.18,46.18,46.18,25000.0
2023-12-22 10:55:00,46.13,46.14,46.02,46.02,65250.0,46.13,46.14,46.02,46.02,65250.0
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 11:05:00,46.06,46.06,46.06,46.06,0.0,46.06,46.06,46.06,46.06,0.0
2023-12-22 11:10:00,46.06,46.06,46.06,46.06,0.0,46.06,46.06,46.06,46.06,0.0
2023-12-22 11:15:00,46.06,46.06,46.06,46.06,0.0,46.06,46.06,46.06,46.06,0.0
2023-12-22 11:20:00,46.05,46.05,46.05,46.05,5000.0,46.05,46.05,46.05,46.05,5000.0
2023-12-22 11:25:00,46.06,46.06,46.06,46.06,5000.0,46.06,46.06,46.06,46.06,5000.0
2023-12-22 11:30:00,46.02,46.02,46.02,46.02,5000.0,46.02,46.02,46.02,46.02,5000.0
2023-12-22 11:35:00,46.07,46.07,46.07,46.07,5000.0,46.07,46.07,46.07,46.07,5000.0
2023-12-22 11:40:00,46.07,46.07,46.07,46.07,0.0,46.07,46.07,46.07,46.07,0.0
2023-12-22 11:45:00,46.12,46.12,46.12,46.12,5000.0,46.12,46.12,46.12,46.12,5000.0
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 11:55:00,46.1,46.1,46.1,46.1,0.0,46.1,46.1,46.1,46.1,0.0
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 12:05:00,46.07,46.07,46.07,46.07,0.0,46.07,46.07,46.07,46.07,0.0
2023-12-22 12:10:00,46.07,46.07,46.07,46.07,0.0,46.07,46.07,46.07,46.07,0.0
2023-12-22 12:15:00,46.07,46.07,46.07,46.07,0.0,46.07,46.07,46.07,46.07,0.0
2023-12-22 12:20:00,46.12,46.12,46.12,46.12,5000.0,46.12,46.12,46.12,46.12,5000.0
2023-12-22 12:25:00,46.12,46.12,46.12,46.12,5000.0,46.12,46.12,46.12,46.12,5000.0
2023-12-22 12:30:00,46.1,46.1,46.1,46.1,5000.0,46.1,46.1,46.1,46.1,5000.0
2023-12-22 12:35:00,46.07,46.09,46.07,46.09,15000.0,46.07,46.09,46.07,46.09,15000.0
2023-12-22 12:40:00,46.09,46.09,46.09,46.09,0.0,46.09,46.09,46.09,46.09,0.0
2023-12-22 12:45:00,46.13,46.13,46.13,46.13,10750.0,46.13,46.13,46.13,46.13,10750.0
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 12:55:00,46.13,46.13,46.13,46.13,0.0,46.13,46.13,46.13,46.13,0.0
2023-12-22 13:00:00,46.14,46.16,46.09,46.12,50000.0,46.14,46.16,46.09,46.12,50000.0
2023-12-22 13:05:00,46.11,46.11,46.11,46.11,5000.0,46.11,46.11,46.11,46.11,5000.0
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 13:15:00,46.11,46.11,46.11,46.11,0.0,46.11,46.11,46.11,46.11,0.0
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 13:25:00,46.11,46.11,46.11,46.11,0.0,46.11,46.11,46.11,46.11,0.0
2023-12-22 13:30:00,46.11,46.11,46.11,46.11,0.0,46.11,46.11,46.11,46.11,0.0
2023-12-22 13:35:00,46.19,46.23,46.18,46.18,35150.0,46.19,46.23,46.18,46.18,35150.0
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 13:45:00,46.13,46.13,46.13,46.13,0.0,46.13,46.13,46.13,46.13,0.0
2023-12-22 13:50:00,46.16,46.16,46.16,46.16,5000.0,46.16,46.16,46.16,46.16,5000.0
2023-12-22 13:55:00,46.11,46.11,46.11,46.11,5000.0,46.11,46.11,46.11,46.11,5000.0
2023-12-22 14:00:00,46.2,46.2,46.17,46.17,15000.0,46.2,46.2,46.17,46.17,15000.0
2023-12-22 14:05:00,46.1,46.12,46.09,46.09,25000.0,46.1,46.12,46.09,46.09,25000.0
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 14:15:00,46.08,46.08,46.08,46.08,0.0,46.08,46.08,46.08,46.08,0.0
2023-12-22 14:20:00,46.06,46.06,46.06,46.06,5000.0,46.06,46.06,46.06,46.06,5000.0
2023-12-22 14:25:00,46.01,46.05,46.01,46.03,40950.0,46.01,46.05,46.01,46.03,40950.0
2023-12-22 14:30:00,46.03,46.03,46.03,46.03,0.0,46.03,46.03,46.03,46.03,0.0
2023-12-22 14:35:00,46.05,46.1,46.05,46.06,25050.0,46.05,46.1,46.05,46.06,25050.0
2023-12-22 14:40:00,46.07,46.08,46.03,46.03,39300.0,46.07,46.08,46.03,46.03,39300.0
2023-12-22 14:45:00,46.12,46.12,46.12,46.12,5000.0,46.12,46.12,46.12,46.12,5000.0
2023-12-22 14:50:00,46.2,46.2,46.2,46.2,5000.0,46.2,46.2,46.2,46.2,5000.0
2023-12-22 14:55:00,46.13,46.21,46.13,46.18,65000.0,46.13,46.21,46.13,46.18,65000.0
2023-12-22 15:00:00,46.21,46.21,46.21,46.21,10000.0,46.21,46.21,46.21,46.21,10000.0
2023-12-22 15:05:00,46.23,46.23,46.21,46.21,20000.0,46.23,46.23,46.21,46.21,20000.0
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 15:15:00,46.21,46.21,46.21,46.21,0.0,46.21,46.21,46.21,46.21,0.0
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 15:25:00,46.17,46.17,46.17,46.17,0.0,46.17,46.17,46.17,46.17,0.0
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 15:35:00,46.17,46.17,46.17,46.17,0.0,46.17,46.17,46.17,46.17,0.0
2023-12-22 15:40:00,46.1,46.1,46.1,46.1,10000.0,46.1,46.1,46.1,46.1,10000.0
2023-12-22 15:45:00,46.06,46.06,46.06,46.06,15000.0,46.06,46.06,46.06,46.06,15000.0
2023-12-22 15:50:00,46.07,46.14,46.07,46.12,55000.0,46.07,46.14,46.07,46.12,55000.0
2023-12-22 15:55:00,46.12,46.14,46.09,46.1,191000.0,46.12,46.14,46.09,46.1,191000.0
2023-12-26 09:30:00,46.13,46.41,46.13,46.37,41100.0,46.13,46.41,46.13,46.37,41100.0
2023-12-26 09:35:00,46.35,46.35,46.35,46.35,5000.0,46.35,46.35,46.35,46.35,5000.0
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 09:45:00,46.3,46.3,46.3,46.3,0.0,46.3,46.3,46.3,46.3,0.0
2023-12-26 09:50:00,46.39,46.39,46.31,46.31,47500.0,46.39,46.39,46.31,46.31,47500.0
2023-12-26 09:55:00,46.31,46.31,46.31,46.31,5000.0,46.31,46.31,46.31,46.31,5000.0
2023-12-26 10:00:00,46.31,46.31,46.31,46.31,0.0,46.31,46.31,46.31,46.31,0.0
2023-12-26 10:05:00,46.36,46.37,46.36,46.37,20250.0,46.36,46.37,46.36,46.37,20250.0
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 10:15:00,46.42,46.42,46.42,46.42,0.0,46.42,46.42,46.42,46.42,0.0
2023-12-26 10:20:00,46.41,46.41,46.35,46.37,20000.0,46.41,46.41,46.35,46.37,20000.0
2023-12-26 10:25:00,46.36,46.36,46.34,46.34,10000.0,46.36,46.36,46.34,46.34,10000.0
2023-12-26 10:30:00,46.32,46.44,46.32,46.44,15000.0,46.32,46.44,46.32,46.44,15000.0
2023-12-26 10:35:00,46.35,46.36,46.27,46.36,104700.0,46.35,46.36,46.27,46.36,104700.0
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 10:45:00,46.34,46.34,46.34,46.34,0.0,46.34,46.34,46.34,46.34,0.0
2023-12-26 10:50:00,46.34,46.34,46.34,46.34,0.0,46.34,46.34,46.34,46.34,0.0
2023-12-26 10:55:00,46.29,46.33,46.29,46.31,35000.0,46.29,46.33,46.29,46.31,35000.0
2023-12-26 11:00:00,46.27,46.27,46.27,46.27,5000.0,46.27,46.27,46.27,46.27,5000.0
2023-12-26 11:05:00,46.33,46.33,46.33,46.33,10450.0,46.33,46.33,46.33,46.33,10450.0
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 11:15:00,46.3,46.3,46.3,46.3,0.0,46.3,46.3,46.3,46.3,0.0
2023-12-26 11:20:00,46.3,46.3,46.3,46.3,0.0,46.3,46.3,46.3,46.3,0.0
2023-12-26 11:25:00,46.29,46.29,46.29,46.29,5000.0,46.29,46.29,46.29,46.29,5000.0
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 11:35:00,46.36,46.36,46.36,46.36,0.0,46.36,46.36,46.36,46.36,0.0
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 11:45:00,46.38,46.38,46.38,46.38,0.0,46.38,46.38,46.38,46.38,0.0
2023-12-26 11:50:00,46.37,46.39,46.37,46.39,25000.0,46.37,46.39,46.37,46.39,25000.0
2023-12-26 11:55:00,46.38,46.38,46.38,46.38,15000.0,46.38,46.38,46.38,46.38,15000.0
2023-12-26 12:00:00,46.39,46.42,46.39,46.42,15000.0,46.39,46.42,46.39,46.42,15000.0
2023-12-26 12:05:00,46.41,46.42,46.4,46.42,35000.0,46.41,46.42,46.4,46.42,35000.0
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 12:15:00,46.42,46.42,46.42,46.42,0.0,46.42,46.42,46.42,46.42,0.0
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 12:25:00,46.41,46.41,46.41,46.41,0.0,46.41,46.41,46.41,46.41,0.0
2023-12-26 12:30:00,46.41,46.41,46.41,46.41,0.0,46.41,46.41,46.41,46.41,0.0
2023-12-26 12:35:00,46.35,46.35,46.35,46.35,5000.0,46.35,46.35,46.35,46.35,5000.0
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 12:45:00,46.33,46.33,46.33,46.33,0.0,46.33,46.33,46.33,46.33,0.0
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 12:55:00,46.34,46.34,46.34,46.34,0.0,46.34,46.34,46.34,46.34,0.0
2023-12-26 13:00:00,46.34,46.34,46.34,46.34,0.0,46.34,46.34,46.34,46.34,0.0
2023-12-26 13:05:00,46.4,46.4,46.4,46.4,5000.0,46.4,46.4,46.4,46.4,5000.0
2023-12-26 13:10:00,46.4,46.4,46.4,46.4,0.0,46.4,46.4,46.4,46.4,0.0
2023-12-26 13:15:00,46.37,46.37,46.36,46.36,10000.0,46.37,46.37,46.36,46.36,10000.0
2023-12-26 13:20:00,46.36,46.36,46.36,46.36,0.0,46.36,46.36,46.36,46.36,0.0
2023-12-26 13:25:00,46.39,46.39,46.34,46.34,11650.0,46.39,46.39,46.34,46.34,11650.0
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 13:35:00,46.35,46.35,46.35,46.35,0.0,46.35,46.35,46.35,46.35,0.0
2023-12-26 13:40:00,46.44,46.44,46.38,46.38,10000.0,46.44,46.44,46.38,46.38,10000.0
2023-12-26 13:45:00,46.37,46.37,46.37,46.37,5000.0,46.37,46.37,46.37,46.37,5000.0
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 13:55:00,46.38,46.38,46.38,46.38,0.0,46.38,46.38,46.38,46.38,0.0
2023-12-26 14:00:00,46.38,46.38,46.38,46.38,0.0,46.38,46.38,46.38,46.38,0.0
2023-12-26 14:05:00,46.41,46.41,46.41,46.41,5000.0,46.41,46.41,46.41,46.41,5000.0
2023-12-26 14:10:00,46.41,46.41,46.41,46.41,0.0,46.41,46.41,46.41,46.41,0.0
2023-12-26 14:15:00,46.41,46.41,46.41,46.41,40150.0,46.41,46.41,46.41,46.41,40150.0
2023-12-26 14:20:00,46.44,46.44,46.43,46.43,10000.0,46.44,46.44,46.43,46.43,10000.0
2023-12-26 14:25:00,46.42,46.42,46.4,46.4,25000.0,46.42,46.42,46.4,46.4,25000.0
2023-12-26 14:30:00,46.43,46.43,46.43,46.43,10000.0,46.43,46.43,46.43,46.43,10000.0
2023-12-26 14:35:00,46.4,46.4,46.27,46.29,121500.0,46.4,46.4,46.27,46.29,121500.0
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 14:45:00,46.41,46.41,46.41,46.41,0.0,46.41,46.41,46.41,46.41,0.0
2023-12-26 14:50:00,46.39,46.4,46.39,46.4,10000.0,46.39,46.4,46.39,46.4,10000.0
2023-12-26 14:55:00,46.4,46.4,46.4,46.4,10000.0,46.4,46.4,46.4,46.4,10000.0
2023-12-26 15:00:00,46.4,46.4,46.4,46.4,5000.0,46.4,46.4,46.4,46.4,5000.0
2023-12-26 15:05:00,46.39,46.41,46.37,46.41,30000.0,46.39,46.41,46.37,46.41,30000.0
2023-12-26 15:10:00,46.41,46.41,46.41,46.41,10000.0,46.41,46.41,46.41,46.41,10000.0
2023-12-26 15:15:00,46.46,46.46,46.46,46.46,5000.0,46.46,46.46,46.46,46.46,5000.0
2023-12-26 15:20:00,46.42,46.43,46.42,46.43,20000.0,46.42,46.43,46.42,46.43,20000.0
2023-12-26 15:25:00,46.45,46.45,46.45,46.45,10000.0,46.45,46.45,46.45,46.45,10000.0
2023-12-26 15:30:00,46.49,46.49,46.48,46.48,85000.0,46.49,46.49,46.48,46.48,85000.0
2023-12-26 15:35:00,46.46,46.46,46.45,46.45,20050.0,46.46,46.46,46.45,46.45,20050.0
2023-12-26 15:40:00,46.43,46.44,46.39,46.42,35000.0,46.43,46.44,46.39,46.42,35000.0
2023-12-26 15:45:00,46.41,46.42,46.39,46.41,35000.0,46.41,46.42,46.39,46.41,35000.0
2023-12-26 15:50:00,46.39,46.45,46.39,46.41,85000.0,46.39,46.45,46.39,46.41,85000.0
2023-12-26 15:55:00,46.41,46.44,46.38,46.42,128050.0,46.41,46.44,46.38,46.42,128050.0
2023-12-27 09:30:00,46.52,46.52,46.52,46.52,34000.0,46.52,46.52,46.52,46.52,34000.0
2023-12-27 09:35:00,46.54,46.54,46.38,46.38,10000.0,46.54,46.54,46.38,46.38,10000.0
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 09:45:00,46.35,46.35,46.35,46.35,0.0,46.35,46.35,46.35,46.35,0.0
2023-12-27 09:50:00,46.37,46.37,46.37,46.37,5000.0,46.37,46.37,46.37,46.37,5000.0
2023-12-27 09:55:00,46.41,46.41,46.37,46.37,10000.0,46.41,46.41,46.37,46.37,10000.0
2023-12-27 10:00:00,46.51,46.51,46.5,46.5,10000.0,46.51,46.51,46.5,46.5,10000.0
2023-12-27 10:05:00,46.45,46.45,46.43,46.43,38750.0,46.45,46.45,46.43,46.43,38750.0
2023-12-27 10:10:00,46.39,46.39,46.39,46.39,5000.0,46.39,46.39,46.39,46.39,5000.0
2023-12-27 10:15:00,46.41,46.41,46.41,46.41,5000.0,46.41,46.41,46.41,46.41,5000.0
2023-12-27 10:20:00,46.42,46.42,46.34,46.35,95000.0,46.42,46.42,46.34,46.35,95000.0
2023-12-27 10:25:00,46.35,46.35,46.35,46.35,5000.0,46.35,46.35,46.35,46.35,5000.0
2023-12-27 10:30:00,46.36,46.37,46.36,46.37,10000.0,46.36,46.37,46.36,46.37,10000.0
2023-12-27 10:35:00,46.44,46.44,46.41,46.42,20000.0,46.44,46.44,46.41,46.42,20000.0
2023-12-27 10:40:00,46.42,46.42,46.42,46.42,0.0,46.42,46.42,46.42,46.42,0.0
2023-12-27 10:45:00,46.32,46.32,46.32,46.32,10000.0,46.32,46.32,46.32,46.32,10000.0
2023-12-27 10:50:00,46.31,46.41,46.31,46.39,30000.0,46.31,46.41,46.31,46.39,30000.0
2023-12-27 10:55:00,46.41,46.41,46.41,46.41,5000.0,46.41,46.41,46.41,46.41,5000.0
2023-12-27 11:00:00,46.35,46.35,46.35,46.35,10000.0,46.35,46.35,46.35,46.35,10000.0
2023-12-27 11:05:00,46.37,46.37,46.37,46.37,5000.0,46.37,46.37,46.37,46.37,5000.0
2023-12-27 11:10:00,46.37,46.37,46.37,46.37,0.0,46.37,46.37,46.37,46.37,0.0
2023-12-27 11:15:00,46.34,46.34,46.33,46.33,15000.0,46.34,46.34,46.33,46.33,15000.0
2023-12-27 11:20:00,46.33,46.33,46.33,46.33,0.0,46.33,46.33,46.33,46.33,0.0
2023-12-27 11:25:00,46.32,46.32,46.29,46.29,10000.0,46.32,46.32,46.29,46.29,10000.0
2023-12-27 11:30:00,46.29,46.32,46.29,46.32,15000.0,46.29,46.32,46.29,46.32,15000.0
2023-12-27 11:35:00,46.32,46.33,46.32,46.32,30000.0,46.32,46.33,46.32,46.32,30000.0
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 11:45:00,46.31,46.31,46.31,46.31,0.0,46.31,46.31,46.31,46.31,0.0
2023-12-27 11:50:00,46.31,46.31,46.31,46.31,0.0,46.31,46.31,46.31,46.31,0.0
2023-12-27 11:55:00,46.29,46.3,46.29,46.29,10000.0,46.29,46.3,46.29,46.29,10000.0
2023-12-27 12:00:00,46.28,46.28,46.28,46.28,55000.0,46.28,46.28,46.28,46.28,55000.0
2023-12-27 12:05:00,46.21,46.21,46.19,46.19,30000.0,46.21,46.21,46.19,46.19,30000.0
2023-12-27 12:10:00,46.19,46.19,46.19,46.19,0.0,46.19,46.19,46.19,46.19,0.0
2023-12-27 12:15:00,46.22,46.22,46.21,46.21,20000.0,46.22,46.22,46.21,46.21,20000.0
2023-12-27 12:20:00,46.23,46.23,46.22,46.22,10000.0,46.23,46.23,46.22,46.22,10000.0
2023-12-27 12:25:00,46.22,46.22,46.22,46.22,10000.0,46.22,46.22,46.22,46.22,10000.0
2023-12-27 12:30:00,46.28,46.29,46.28,46.29,30350.0,46.28,46.29,46.28,46.29,30350.0
2023-12-27 12:35:00,46.29,46.3,46.24,46.24,55000.0,46.29,46.3,46.24,46.24,55000.0
2023-12-27 12:40:00,46.24,46.24,46.24,46.24,0.0,46.24,46.24,46.24,46.24,0.0
2023-12-27 12:45:00,46.25,46.25,46.25,46.25,5000.0,46.25,46.25,46.25,46.25,5000.0
2023-12-27 12:50:00,46.25,46.25,46.25,46.25,0.0,46.25,46.25,46.25,46.25,0.0
2023-12-27 12:55:00,46.26,46.26,46.21,46.21,10000.0,46.26,46.26,46.21,46.21,10000.0
2023-12-27 13:00:00,46.24,46.24,46.24,46.24,47800.0,46.24,46.24,46.24,46.24,47800.0
2023-12-27 13:05:00,46.24,46.3,46.24,46.26,51250.0,46.24,46.3,46.24,46.26,51250.0
2023-12-27 13:10:00,46.35,46.36,46.29,46.29,75000.0,46.35,46.36,46.29,46.29,75000.0
2023-12-27 13:15:00,46.27,46.27,46.24,46.24,15000.0,46.27,46.27,46.24,46.24,15000.0
2023-12-27 13:20:00,46.26,46.27,46.26,46.27,10000.0,46.26,46.27,46.26,46.27,10000.0
2023-12-27 13:25:00,46.23,46.23,46.23,46.23,13250.0,46.23,46.23,46.23,46.23,13250.0
2023-12-27 13:30:00,46.24,46.25,46.24,46.25,15000.0,46.24,46.25,46.24,46.25,15000.0
2023-12-27 13:35:00,46.22,46.22,46.22,46.22,10000.0,46.22,46.22,46.22,46.22,10000.0
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 13:45:00,46.27,46.27,46.27,46.27,0.0,46.27,46.27,46.27,46.27,0.0
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 13:55:00,46.22,46.22,46.22,46.22,0.0,46.22,46.22,46.22,46.22,0.0
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 14:05:00,46.1,46.1,46.1,46.1,0.0,46.1,46.1,46.1,46.1,0.0
2023-12-27 14:10:00,46.2,46.2,46.2,46.2,5000.0,46.2,46.2,46.2,46.2,5000.0
2023-12-27 14:15:00,46.2,46.2,46.2,46.2,5000.0,46.2,46.2,46.2,46.2,5000.0
2023-12-27 14:20:00,46.2,46.23,46.2,46.2,18500.0,46.2,46.23,46.2,46.2,18500.0
2023-12-27 14:25:00,46.24,46.24,46.17,46.21,35000.0,46.24,46.24,46.17,46.21,35000.0
2023-12-27 14:30:00,46.21,46.21,46.21,46.21,0.0,46.21,46.21,46.21,46.21,0.0
2023-12-27 14:35:00,46.15,46.15,46.15,46.15,5000.0,46.15,46.15,46.15,46.15,5000.0
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 14:45:00,46.14,46.14,46.14,46.14,0.0,46.14,46.14,46.14,46.14,0.0
2023-12-27 14:50:00,46.17,46.17,46.17,46.17,5000.0,46.17,46.17,46.17,46.17,5000.0
2023-12-27 14:55:00,46.14,46.17,46.1,46.17,94950.0,46.14,46.17,46.1,46.17,94950.0
2023-12-27 15:00:00,46.17,46.17,46.17,46.17,0.0,46.17,46.17,46.17,46.17,0.0
2023-12-27 15:05:00,46.03,46.21,46.03,46.12,177400.0,46.03,46.21,46.03,46.12,177400.0
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 15:15:00,46.16,46.16,46.16,46.16,0.0,46.16,46.16,46.16,46.16,0.0
2023-12-27 15:20:00,46.18,46.23,46.16,46.2,67850.0,46.18,46.23,46.16,46.2,67850.0
2023-12-27 15:25:00,46.17,46.18,46.17,46.18,25000.0,46.17,46.18,46.17,46.18,25000.0
2023-12-27 15:30:00,46.14,46.14,46.14,46.14,5000.0,46.14,46.14,46.14,46.14,5000.0
2023-12-27 15:35:00,46.16,46.17,46.14,46.14,20000.0,46.16,46.17,46.14,46.14,20000.0
2023-12-27 15:40:00,46.14,46.18,46.1,46.12,197400.0,46.14,46.18,46.1,46.12,197400.0
2023-12-27 15:45:00,46.11,46.15,46.11,46.15,83200.0,46.11,46.15,46.11,46.15,83200.0
2023-12-27 15:50:00,46.15,46.21,46.14,46.16,166250.0,46.15,46.21,46.14,46.16,166250.0
2023-12-27 15:55:00,46.14,46.2,46.14,46.2,190350.0,46.14,46.2,46.14,46.2,190350.0
2023-12-28 09:30:00,46.05,46.08,46.05,46.08,106200.0,46.05,46.08,46.05,46.08,106200.0
2023-12-28 09:35:00,46.04,46.04,46.04,46.04,5000.0,46.04,46.04,46.04,46.04,5000.0
2023-12-28 09:40:00,46.04,46.04,46.04,46.04,0.0,46.04,46.04,46.04,46.04,0.0
2023-12-28 09:45:00,46.02,46.02,46.02,46.02,25000.0,46.02,46.02,46.02,46.02,25000.0
2023-12-28 09:50:00,45.96,45.99,45.93,45.93,17300.0,45.96,45.99,45.93,45.93,17300.0
2023-12-28 09:55:00,45.91,45.98,45.91,45.98,31000.0,45.91,45.98,45.91,45.98,31000.0
2023-12-28 10:00:00,45.99,45.99,45.98,45.98,10000.0,45.99,45.99,45.98,45.98,10000.0
2023-12-28 10:05:00,45.89,45.89,45.89,45.89,5000.0,45.89,45.89,45.89,45.89,5000.0
2023-12-28 10:10:00,45.89,45.89,45.89,45.89,0.0,45.89,45.89,45.89,45.89,0.0
2023-12-28 10:15:00,45.94,45.94,45.94,45.94,5000.0,45.94,45.94,45.94,45.94,5000.0
2023-12-28 10:20:00,45.94,45.94,45.94,45.94,0.0,45.94,45.94,45.94,45.94,0.0
2023-12-28 10:25:00,45.94,45.94,45.94,45.94,5000.0,45.94,45.94,45.94,45.94,5000.0
2023-12-28 10:30:00,45.94,45.94,45.94,45.94,0.0,45.94,45.94,45.94,45.94,0.0
2023-12-28 10:35:00,45.95,45.95,45.95,45.95,9250.0,45.95,45.95,45.95,45.95,9250.0
2023-12-28 10:40:00,45.9,45.9,45.88,45.9,60450.0,45.9,45.9,45.88,45.9,60450.0
2023-12-28 10:45:00,45.91,45.91,45.91,45.91,5000.0,45.91,45.91,45.91,45.91,5000.0
2023-12-28 10:50:00,45.93,45.93,45.86,45.86,10000.0,45.93,45.93,45.86,45.86,10000.0
2023-12-28 10:55:00,45.82,45.82,45.82,45.82,5000.0,45.82,45.82,45.82,45.82,5000.0
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 11:05:00,45.84,45.84,45.84,45.84,0.0,45.84,45.84,45.84,45.84,0.0
2023-12-28 11:10:00,45.85,45.85,45.84,45.84,10000.0,45.85,45.85,45.84,45.84,10000.0
2023-12-28 11:15:00,45.9,45.95,45.88,45.88,30100.0,45.9,45.95,45.88,45.88,30100.0
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 11:25:00,45.78,45.78,45.78,45.78,0.0,45.78,45.78,45.78,45.78,0.0
2023-12-28 11:30:00,45.78,45.78,45.78,45.78,0.0,45.78,45.78,45.78,45.78,0.0
2023-12-28 11:35:00,45.87,45.87,45.78,45.78,21550.0,45.87,45.87,45.78,45.78,21550.0
2023-12-28 11:40:00,45.79,45.8,45.79,45.8,20000.0,45.79,45.8,45.79,45.8,20000.0
2023-12-28 11:45:00,45.79,45.81,45.78,45.81,20000.0,45.79,45.81,45.78,45.81,20000.0
2023-12-28 11:50:00,45.79,45.82,45.76,45.76,45000.0,45.79,45.82,45.76,45.76,45000.0
2023-12-28 11:55:00,45.78,45.78,45.78,45.78,5000.0,45.78,45.78,45.78,45.78,5000.0
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 12:05:00,45.76,45.76,45.76,45.76,0.0,45.76,45.76,45.76,45.76,0.0
2023-12-28 12:10:00,45.76,45.79,45.72,45.72,35000.0,45.76,45.79,45.72,45.72,35000.0
2023-12-28 12:15:00,45.7,45.7,45.7,45.7,10000.0,45.7,45.7,45.7,45.7,10000.0
2023-12-28 12:20:00,45.72,45.73,45.72,45.73,24600.0,45.72,45.73,45.72,45.73,24600.0
2023-12-28 12:25:00,45.72,45.72,45.72,45.72,5000.0,45.72,45.72,45.72,45.72,5000.0
2023-12-28 12:30:00,45.77,45.8,45.72,45.8,40000.0,45.77,45.8,45.72,45.8,40000.0
2023-12-28 12:35:00,45.75,45.75,45.74,45.74,15000.0,45.75,45.75,45.74,45.74,15000.0
2023-12-28 12:40:00,45.74,45.8,45.74,45.75,20000.0,45.74,45.8,45.74,45.75,20000.0
2023-12-28 12:45:00,45.79,45.79,45.79,45.79,5000.0,45.79,45.79,45.79,45.79,5000.0
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 12:55:00,45.79,45.79,45.79,45.79,0.0,45.79,45.79,45.79,45.79,0.0
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 13:05:00,45.73,45.73,45.73,45.73,0.0,45.73,45.73,45.73,45.73,0.0
2023-12-28 13:10:00,45.73,45.73,45.73,45.73,0.0,45.73,45.73,45.73,45.73,0.0
2023-12-28 13:15:00,45.75,45.79,45.75,45.79,45000.0,45.75,45.79,45.75,45.79,45000.0
2023-12-28 13:20:00,45.8,45.8,45.76,45.76,20000.0,45.8,45.8,45.76,45.76,20000.0
2023-12-28 13:25:00,45.74,45.74,45.74,45.74,5000.0,45.74,45.74,45.74,45.74,5000.0
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 13:35:00,45.75,45.75,45.75,45.75,0.0,45.75,45.75,45.75,45.75,0.0
2023-12-28 13:40:00,45.75,45.75,45.75,45.75,0.0,45.75,45.75,45.75,45.75,0.0
2023-12-28 13:45:00,45.75,45.75,45.75,45.75,0.0,45.75,45.75,45.75,45.75,0.0
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 13:55:00,45.77,45.77,45.77,45.77,0.0,45.77,45.77,45.77,45.77,0.0
2023-12-28 14:00:00,45.73,45.77,45.73,45.77,10000.0,45.73,45.77,45.73,45.77,10000.0
2023-12-28 14:05:00,45.74,45.74,45.74,45.74,5000.0,45.74,45.74,45.74,45.74,5000.0
2023-12-28 14:10:00,45.73,45.73,45.71,45.71,10000.0,45.73,45.73,45.71,45.71,10000.0
2023-12-28 14:15:00,45.75,45.75,45.75,45.75,5000.0,45.75,45.75,45.75,45.75,5000.0
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 14:25:00,45.75,45.75,45.75,45.75,0.0,45.75,45.75,45.75,45.75,0.0
2023-12-28 14:30:00,45.75,45.75,45.75,45.75,0.0,45.75,45.75,45.75,45.75,0.0
2023-12-28 14:35:00,45.72,45.72,45.68,45.68,28400.0,45.72,45.72,45.68,45.68,28400.0
2023-12-28 14:40:00,45.68,45.68,45.68,45.68,0.0,45.68,45.68,45.68,45.68,0.0
2023-12-28 14:45:00,45.72,45.72,45.72,45.72,5000.0,45.72,45.72,45.72,45.72,5000.0
2023-12-28 14:50:00,45.72,45.72,45.72,45.72,5000.0,45.72,45.72,45.72,45.72,5000.0
2023-12-28 14:55:00,45.69,45.69,45.69,45.69,5000.0,45.69,45.69,45.69,45.69,5000.0
2023-12-28 15:00:00,45.72,45.72,45.72,45.72,5000.0,45.72,45.72,45.72,45.72,5000.0
2023-12-28 15:05:00,45.72,45.73,45.72,45.73,10000.0,45.72,45.73,45.72,45.73,10000.0
2023-12-28 15:10:00,45.7,45.7,45.7,45.7,10650.0,45.7,45.7,45.7,45.7,10650.0
2023-12-28 15:15:00,45.7,45.7,45.7,45.7,25000.0,45.7,45.7,45.7,45.7,25000.0
2023-12-28 15:20:00,45.75,45.77,45.75,45.75,33650.0,45.75,45.77,45.75,45.75,33650.0
2023-12-28 15:25:00,45.74,45.74,45.74,45.74,5000.0,45.74,45.74,45.74,45.74,5000.0
2023-12-28 15:30:00,45.76,45.76,45.74,45.75,30000.0,45.76,45.76,45.74,45.75,30000.0
2023-12-28 15:35:00,45.72,45.72,45.66,45.66,18750.0,45.72,45.72,45.66,45.66,18750.0
2023-12-28 15:40:00,45.7,45.72,45.7,45.72,10000.0,45.7,45.72,45.7,45.72,10000.0
2023-12-28 15:45:00,45.7,45.72,45.67,45.68,41900.0,45.7,45.72,45.67,45.68,41900.0
2023-12-28 15:50:00,45.67,45.71,45.64,45.65,45700.0,45.67,45.71,45.64,45.65,45700.0
2023-12-28 15:55:00,45.62,45.63,45.53,45.61,295600.0,45.62,45.63,45.53,45.61,295600.0
2023-12-29 09:30:00,45.65,45.65,45.65,45.65,37150.0,45.65,45.65,45.65,45.65,37150.0
2023-12-29 09:35:00,45.62,45.62,45.62,45.62,5000.0,45.62,45.62,45.62,45.62,5000.0
2023-12-29 09:40:00,45.68,45.68,45.5,45.5,30000.0,45.68,45.68,45.5,45.5,30000.0
2023-12-29 09:45:00,45.57,45.64,45.57,45.64,38250.0,45.57,45.64,45.57,45.64,38250.0
2023-12-29 09:50:00,45.55,45.7,45.55,45.56,15000.0,45.55,45.7,45.55,45.56,15000.0
2023-12-29 09:55:00,45.6,45.6,45.6,45.6,5000.0,45.6,45.6,45.6,45.6,5000.0
2023-12-29 10:00:00,45.46,45.7,45.46,45.7,31300.0,45.46,45.7,45.46,45.7,31300.0
2023-12-29 10:05:00,45.75,45.75,45.75,45.75,15000.0,45.75,45.75,45.75,45.75,15000.0
2023-12-29 10:10:00,45.6,45.61,45.6,45.61,10000.0,45.6,45.61,45.6,45.61,10000.0
2023-12-29 10:15:00,45.69,45.69,45.55,45.6,20800.0,45.69,45.69,45.55,45.6,20800.0
2023-12-29 10:20:00,45.58,45.6,45.58,45.58,15000.0,45.58,45.6,45.58,45.58,15000.0
2023-12-29 10:25:00,45.69,45.69,45.68,45.68,28900.0,45.69,45.69,45.68,45.68,28900.0
2023-12-29 10:30:00,45.68,45.68,45.64,45.67,15000.0,45.68,45.68,45.64,45.67,15000.0
2023-12-29 10:35:00,45.62,45.62,45.62,45.62,6000.0,45.62,45.62,45.62,45.62,6000.0
2023-12-29 10:40:00,45.58,45.62,45.54,45.54,15000.0,45.58,45.62,45.54,45.54,15000.0
2023-12-29 10:45:00,45.65,45.65,45.44,45.44,20000.0,45.65,45.65,45.44,45.44,20000.0
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 10:55:00,45.6,45.6,45.6,45.6,0.0,45.6,45.6,45.6,45.6,0.0
2023-12-29 11:00:00,45.57,45.68,45.57,45.57,15000.0,45.57,45.68,45.57,45.57,15000.0
2023-12-29 11:05:00,45.64,45.64,45.56,45.61,49600.0,45.64,45.64,45.56,45.61,49600.0
2023-12-29 11:10:00,45.62,45.62,45.62,45.62,14750.0,45.62,45.62,45.62,45.62,14750.0
2023-12-29 11:15:00,45.62,45.62,45.62,45.62,5000.0,45.62,45.62,45.62,45.62,5000.0
2023-12-29 11:20:00,45.53,45.61,45.53,45.56,30000.0,45.53,45.61,45.53,45.56,30000.0
2023-12-29 11:25:00,45.47,45.47,45.47,45.47,5000.0,45.47,45.47,45.47,45.47,5000.0
2023-12-29 11:30:00,45.43,45.58,45.43,45.58,20000.0,45.43,45.58,45.43,45.58,20000.0
2023-12-29 11:35:00,45.48,45.48,45.48,45.48,10000.0,45.48,45.48,45.48,45.48,10000.0
2023-12-29 11:40:00,45.48,45.48,45.48,45.48,10000.0,45.48,45.48,45.48,45.48,10000.0
2023-12-29 11:45:00,45.57,45.6,45.57,45.6,30000.0,45.57,45.6,45.57,45.6,30000.0
2023-12-29 11:50:00,45.6,45.6,45.6,45.6,0.0,45.6,45.6,45.6,45.6,0.0
2023-12-29 11:55:00,45.49,45.58,45.49,45.58,10000.0,45.49,45.58,45.49,45.58,10000.0
2023-12-29 12:00:00,45.58,45.58,45.48,45.48,22050.0,45.58,45.58,45.48,45.48,22050.0
2023-12-29 12:05:00,45.47,45.47,45.47,45.47,5000.0,45.47,45.47,45.47,45.47,5000.0
2023-12-29 12:10:00,45.49,45.51,45.44,45.44,25000.0,45.49,45.51,45.44,45.44,25000.0
2023-12-29 12:15:00,45.44,45.47,45.44,45.45,25000.0,45.44,45.47,45.44,45.45,25000.0
2023-12-29 12:20:00,45.46,45.46,45.4,45.42,52400.0,45.46,45.46,45.4,45.42,52400.0
2023-12-29 12:25:00,45.46,45.46,45.46,45.46,5000.0,45.46,45.46,45.46,45.46,5000.0
2023-12-29 12:30:00,45.45,45.47,45.45,45.45,56650.0,45.45,45.47,45.45,45.45,56650.0
2023-12-29 12:35:00,45.44,45.47,45.44,45.47,25000.0,45.44,45.47,45.44,45.47,25000.0
2023-12-29 12:40:00,45.46,45.46,45.38,45.38,10000.0,45.46,45.46,45.38,45.38,10000.0
2023-12-29 12:45:00,45.44,45.44,45.37,45.43,20000.0,45.44,45.44,45.37,45.43,20000.0
2023-12-29 12:50:00,45.43,45.48,45.43,45.44,91000.0,45.43,45.48,45.43,45.44,91000.0
2023-12-29 12:55:00,45.46,45.46,45.4,45.45,26500.0,45.46,45.46,45.4,45.45,26500.0
2023-12-29 13:00:00,45.48,45.48,45.48,45.48,15000.0,45.48,45.48,45.48,45.48,15000.0
2023-12-29 13:05:00,45.54,45.54,45.52,45.52,45000.0,45.54,45.54,45.52,45.52,45000.0
2023-12-29 13:10:00,45.54,45.57,45.53,45.53,67950.0,45.54,45.57,45.53,45.53,67950.0
2023-12-29 13:15:00,45.53,45.53,45.53,45.53,15500.0,45.53,45.53,45.53,45.53,15500.0
2023-12-29 13:20:00,45.53,45.53,45.53,45.53,0.0,45.53,45.53,45.53,45.53,0.0
2023-12-29 13:25:00,45.52,45.52,45.52,45.52,5000.0,45.52,45.52,45.52,45.52,5000.0
2023-12-29 13:30:00,45.5,45.52,45.5,45.52,20000.0,45.5,45.52,45.5,45.52,20000.0
2023-12-29 13:35:00,45.52,45.56,45.46,45.46,27600.0,45.52,45.56,45.46,45.46,27600.0
2023-12-29 13:40:00,45.53,45.53,45.53,45.53,5000.0,45.53,45.53,45.53,45.53,5000.0
2023-12-29 13:45:00,45.51,45.57,45.51,45.57,10000.0,45.51,45.57,45.51,45.57,10000.0
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 13:55:00,45.57,45.57,45.57,45.57,0.0,45.57,45.57,45.57,45.57,0.0
2023-12-29 14:00:00,45.57,45.57,45.57,45.57,0.0,45.57,45.57,45.57,45.57,0.0
2023-12-29 14:05:00,45.59,45.64,45.59,45.6,35000.0,45.59,45.64,45.59,45.6,35000.0
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 14:15:00,45.6,45.6,45.6,45.6,0.0,45.6,45.6,45.6,45.6,0.0
2023-12-29 14:20:00,45.6,45.6,45.6,45.6,0.0,45.6,45.6,45.6,45.6,0.0
2023-12-29 14:25:00,45.61,45.61,45.56,45.56,10000.0,45.61,45.61,45.56,45.56,10000.0
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 14:35:00,45.58,45.58,45.58,45.58,0.0,45.58,45.58,45.58,45.58,0.0
2023-12-29 14:40:00,45.6,45.6,45.59,45.59,24150.0,45.6,45.6,45.59,45.59,24150.0
2023-12-29 14:45:00,45.62,45.62,45.62,45.62,5000.0,45.62,45.62,45.62,45.62,5000.0
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 14:55:00,45.62,45.62,45.62,45.62,0.0,45.62,45.62,45.62,45.62,0.0
2023-12-29 15:00:00,45.65,45.65,45.62,45.62,25000.0,45.65,45.65,45.62,45.62,25000.0
2023-12-29 15:05:00,45.64,45.64,45.64,45.64,5000.0,45.64,45.64,45.64,45.64,5000.0
2023-12-29 15:10:00,45.64,45.64,45.6,45.63,29550.0,45.64,45.64,45.6,45.63,29550.0
2023-12-29 15:15:00,45.52,45.54,45.52,45.54,15000.0,45.52,45.54,45.52,45.54,15000.0
2023-12-29 15:20:00,45.56,45.58,45.56,45.57,20000.0,45.56,45.58,45.56,45.57,20000.0
2023-12-29 15:25:00,45.6,45.64,45.6,45.64,32750.0,45.6,45.64,45.6,45.64,32750.0
2023-12-29 15:30:00,45.65,45.67,45.64,45.67,71200.0,45.65,45.67,45.64,45.67,71200.0
2023-12-29 15:35:00,45.66,45.67,45.66,45.67,12000.0,45.66,45.67,45.66,45.67,12000.0
2023-12-29 15:40:00,45.69,45.69,45.63,45.63,40000.0,45.69,45.69,45.63,45.63,40000.0
2023-12-29 15:45:00,45.61,45.63,45.61,45.63,25000.0,45.61,45.63,45.61,45.63,25000.0
2023-12-29 15:50:00,45.6,45.73,45.6,45.66,205550.0,45.6,45.73,45.6,45.66,205550.0
2023-12-29 15:55:00,45.63,45.74,45.62,45.73,149600.0,45.63,45.74,45.62,45.73,149600.0
2024-01-02 09:30:00,45.57,45.57,45.57,45.57,145550.0,45.57,45.57,45.57,45.57,145550.0
2024-01-02 09:35:00,45.56,45.57,45.54,45.57,30000.0,45.56,45.57,45.54,45.57,30000.0
2024-01-02 09:40:00,45.57,45.63,45.56,45.62,60000.0,45.57,45.63,45.56,45.62,60000.0
2024-01-02 09:45:00,45.62,45.7,45.56,45.56,82750.0,45.62,45.7,45.56,45.56,82750.0
2024-01-02 09:50:00,45.56,45.56,45.56,45.56,0.0,45.56,45.56,45.56,45.56,0.0
2024-01-02 09:55:00,45.52,45.57,45.52,45.57,70650.0,45.52,45.57,45.52,45.57,70650.0
2024-01-02 10:00:00,45.57,45.57,45.57,45.57,0.0,45.57,45.57,45.57,45.57,0.0
2024-01-02 10:05:00,45.54,45.55,45.51,45.55,51150.0,45.54,45.55,45.51,45.55,51150.0
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 10:15:00,45.52,45.52,45.52,45.52,0.0,45.52,45.52,45.52,45.52,0.0
2024-01-02 10:20:00,45.43,45.43,45.38,45.42,34100.0,45.43,45.43,45.38,45.42,34100.0
2024-01-02 10:25:00,45.32,45.32,45.32,45.32,40350.0,45.32,45.32,45.32,45.32,40350.0
2024-01-02 10:30:00,45.33,45.38,45.28,45.28,25150.0,45.33,45.38,45.28,45.28,25150.0
2024-01-02 10:35:00,45.27,45.27,45.22,45.27,30100.0,45.27,45.27,45.22,45.27,30100.0
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 10:45:00,45.3,45.3,45.3,45.3,0.0,45.3,45.3,45.3,45.3,0.0
2024-01-02 10:50:00,45.2,45.2,45.13,45.13,10000.0,45.2,45.2,45.13,45.13,10000.0
2024-01-02 10:55:00,45.11,45.18,45.08,45.18,45750.0,45.11,45.18,45.08,45.18,45750.0
2024-01-02 11:00:00,45.13,45.2,45.11,45.2,28500.0,45.13,45.2,45.11,45.2,28500.0
2024-01-02 11:05:00,45.13,45.13,45.13,45.13,15000.0,45.13,45.13,45.13,45.13,15000.0
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 11:15:00,45.12,45.12,45.12,45.12,0.0,45.12,45.12,45.12,45.12,0.0
2024-01-02 11:20:00,45.12,45.12,45.12,45.12,0.0,45.12,45.12,45.12,45.12,0.0
2024-01-02 11:25:00,45.12,45.12,45.12,45.12,5000.0,45.12,45.12,45.12,45.12,5000.0
2024-01-02 11:30:00,45.16,45.2,45.16,45.2,12500.0,45.16,45.2,45.16,45.2,12500.0
2024-01-02 11:35:00,45.16,45.16,45.11,45.11,22900.0,45.16,45.16,45.11,45.11,22900.0
2024-01-02 11:40:00,45.12,45.12,45.12,45.12,5000.0,45.12,45.12,45.12,45.12,5000.0
2024-01-02 11:45:00,45.17,45.17,45.16,45.16,24250.0,45.17,45.17,45.16,45.16,24250.0
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 11:55:00,45.16,45.16,45.16,45.16,0.0,45.16,45.16,45.16,45.16,0.0
2024-01-02 12:00:00,45.17,45.17,45.17,45.17,5000.0,45.17,45.17,45.17,45.17,5000.0
2024-01-02 12:05:00,45.19,45.19,45.19,45.19,25000.0,45.19,45.19,45.19,45.19,25000.0
2024-01-02 12:10:00,45.19,45.19,45.19,45.19,0.0,45.19,45.19,45.19,45.19,0.0
2024-01-02 12:15:00,45.12,45.13,45.09,45.13,20000.0,45.12,45.13,45.09,45.13,20000.0
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 12:25:00,45.08,45.08,45.08,45.08,0.0,45.08,45.08,45.08,45.08,0.0
2024-01-02 12:30:00,45.09,45.11,45.09,45.11,56350.0,45.09,45.11,45.09,45.11,56350.0
2024-01-02 12:35:00,45.13,45.16,45.13,45.15,45450.0,45.13,45.16,45.13,45.15,45450.0
2024-01-02 12:40:00,45.15,45.15,45.15,45.15,5000.0,45.15,45.15,45.15,45.15,5000.0
2024-01-02 12:45:00,45.1,45.1,45.07,45.07,10000.0,45.1,45.1,45.07,45.07,10000.0
2024-01-02 12:50:00,45.04,45.05,44.99,44.99,98600.0,45.04,45.05,44.99,44.99,98600.0
2024-01-02 12:55:00,45.04,45.08,44.99,45.0,65000.0,45.04,45.08,44.99,45.0,65000.0
2024-01-02 13:00:00,45.0,45.0,45.0,45.0,0.0,45.0,45.0,45.0,45.0,0.0
2024-01-02 13:05:00,44.94,44.94,44.94,44.94,5000.0,44.94,44.94,44.94,44.94,5000.0
2024-01-02 13:10:00,44.94,44.96,44.93,44.93,60000.0,44.94,44.96,44.93,44.93,60000.0
2024-01-02 13:15:00,44.95,44.95,44.94,44.95,35000.0,44.95,44.95,44.94,44.95,35000.0
2024-01-02 13:20:00,44.93,44.93,44.92,44.93,23350.0,44.93,44.93,44.92,44.93,23350.0
2024-01-02 13:25:00,44.96,44.96,44.96,44.96,11750.0,44.96,44.96,44.96,44.96,11750.0
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 13:35:00,44.93,44.93,44.93,44.93,0.0,44.93,44.93,44.93,44.93,0.0
2024-01-02 13:40:00,44.93,44.93,44.93,44.93,0.0,44.93,44.93,44.93,44.93,0.0
2024-01-02 13:45:00,44.92,44.92,44.92,44.92,5000.0,44.92,44.92,44.92,44.92,5000.0
2024-01-02 13:50:00,44.92,44.92,44.84,44.84,25000.0,44.92,44.92,44.84,44.84,25000.0
2024-01-02 13:55:00,44.86,44.86,44.86,44.86,5000.0,44.86,44.86,44.86,44.86,5000.0
2024-01-02 14:00:00,44.81,44.86,44.81,44.85,26300.0,44.81,44.86,44.81,44.85,26300.0
2024-01-02 14:05:00,44.8,44.8,44.8,44.8,5050.0,44.8,44.8,44.8,44.8,5050.0
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 14:15:00,44.8,44.8,44.8,44.8,0.0,44.8,44.8,44.8,44.8,0.0
2024-01-02 14:20:00,44.81,44.81,44.81,44.81,5000.0,44.81,44.81,44.81,44.81,5000.0
2024-01-02 14:25:00,44.82,44.82,44.82,44.82,5000.0,44.82,44.82,44.82,44.82,5000.0
2024-01-02 14:30:00,44.89,44.89,44.85,44.85,61200.0,44.89,44.89,44.85,44.85,61200.0
2024-01-02 14:35:00,44.85,44.86,44.82,44.82,35000.0,44.85,44.86,44.82,44.82,35000.0
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 14:45:00,44.81,44.81,44.81,44.81,0.0,44.81,44.81,44.81,44.81,0.0
2024-01-02 14:50:00,44.81,44.81,44.81,44.81,14350.0,44.81,44.81,44.81,44.81,14350.0
2024-01-02 14:55:00,44.8,44.84,44.8,44.84,15000.0,44.8,44.84,44.8,44.84,15000.0
2024-01-02 15:00:00,44.87,44.87,44.87,44.87,5000.0,44.87,44.87,44.87,44.87,5000.0
2024-01-02 15:05:00,44.85,44.85,44.85,44.85,15000.0,44.85,44.85,44.85,44.85,15000.0
2024-01-02 15:10:00,44.85,44.88,44.85,44.86,63050.0,44.85,44.88,44.85,44.86,63050.0
2024-01-02 15:15:00,44.89,44.89,44.83,44.84,40000.0,44.89,44.89,44.83,44.84,40000.0
2024-01-02 15:20:00,44.84,44.84,44.8,44.81,40350.0,44.84,44.84,44.8,44.81,40350.0
2024-01-02 15:25:00,44.81,44.81,44.81,44.81,5000.0,44.81,44.81,44.81,44.81,5000.0
2024-01-02 15:30:00,44.79,44.79,44.77,44.77,25000.0,44.79,44.79,44.77,44.77,25000.0
2024-01-02 15:35:00,44.77,44.78,44.75,44.78,25000.0,44.77,44.78,44.75,44.78,25000.0
2024-01-02 15:40:00,44.82,44.86,44.78,44.85,129800.0,44.82,44.86,44.78,44.85,129800.0
2024-01-02 15:45:00,44.83,44.94,44.83,44.94,31550.0,44.83,44.94,44.83,44.94,31550.0
2024-01-02 15:50:00,45.0,45.04,44.95,44.95,116350.0,45.0,45.04,44.95,44.95,116350.0
2024-01-02 15:55:00,44.95,44.96,44.9,44.9,224050.0,44.95,44.96,44.9,44.9,224050.0
2024-01-03 09:30:00,44.9,44.9,44.9,44.9,58950.0,44.9,44.9,44.9,44.9,58950.0
2024-01-03 09:35:00,44.99,45.01,44.85,45.01,35900.0,44.99,45.01,44.85,45.01,35900.0
2024-01-03 09:40:00,44.98,45.0,44.86,44.86,55000.0,44.98,45.0,44.86,44.86,55000.0
2024-01-03 09:45:00,44.87,45.05,44.8,45.0,75000.0,44.87,45.05,44.8,45.0,75000.0
2024-01-03 09:50:00,44.97,44.97,44.85,44.85,42500.0,44.97,44.97,44.85,44.85,42500.0
2024-01-03 09:55:00,44.85,44.85,44.85,44.85,5000.0,44.85,44.85,44.85,44.85,5000.0
2024-01-03 10:00:00,44.94,45.06,44.88,45.06,60000.0,44.94,45.06,44.88,45.06,60000.0
2024-01-03 10:05:00,45.01,45.01,44.9,44.95,54450.0,45.01,45.01,44.9,44.95,54450.0
2024-01-03 10:10:00,44.84,44.84,44.82,44.82,10000.0,44.84,44.84,44.82,44.82,10000.0
2024-01-03 10:15:00,44.87,44.97,44.85,44.89,48450.0,44.87,44.97,44.85,44.89,48450.0
2024-01-03 10:20:00,44.91,44.91,44.84,44.84,25000.0,44.91,44.91,44.84,44.84,25000.0
2024-01-03 10:25:00,44.86,44.86,44.86,44.86,5000.0,44.86,44.86,44.86,44.86,5000.0
2024-01-03 10:30:00,44.84,44.86,44.82,44.85,25500.0,44.84,44.86,44.82,44.85,25500.0
2024-01-03 10:35:00,44.88,44.94,44.88,44.9,58000.0,44.88,44.94,44.88,44.9,58000.0
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 10:45:00,44.86,44.86,44.86,44.86,0.0,44.86,44.86,44.86,44.86,0.0
2024-01-03 10:50:00,44.88,44.88,44.84,44.86,15000.0,44.88,44.88,44.84,44.86,15000.0
2024-01-03 10:55:00,44.86,44.87,44.86,44.87,20000.0,44.86,44.87,44.86,44.87,20000.0
2024-01-03 11:00:00,44.94,44.96,44.93,44.96,35000.0,44.94,44.96,44.93,44.96,35000.0
2024-01-03 11:05:00,44.92,44.94,44.92,44.94,15000.0,44.92,44.94,44.92,44.94,15000.0
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 11:15:00,44.96,44.96,44.96,44.96,0.0,44.96,44.96,44.96,44.96,0.0
2024-01-03 11:20:00,44.96,44.96,44.96,44.96,0.0,44.96,44.96,44.96,44.96,0.0
2024-01-03 11:25:00,44.91,44.91,44.84,44.84,15000.0,44.91,44.91,44.84,44.84,15000.0
2024-01-03 11:30:00,44.84,44.84,44.84,44.84,0.0,44.84,44.84,44.84,44.84,0.0
2024-01-03 11:35:00,44.84,44.86,44.78,44.78,45550.0,44.84,44.86,44.78,44.78,45550.0
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 11:45:00,44.78,44.78,44.78,44.78,0.0,44.78,44.78,44.78,44.78,0.0
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 11:55:00,44.79,44.79,44.79,44.79,0.0,44.79,44.79,44.79,44.79,0.0
2024-01-03 12:00:00,44.74,44.74,44.74,44.74,5000.0,44.74,44.74,44.74,44.74,5000.0
2024-01-03 12:05:00,44.76,44.82,44.76,44.82,63350.0,44.76,44.82,44.76,44.82,63350.0
2024-01-03 12:10:00,44.82,44.82,44.82,44.82,0.0,44.82,44.82,44.82,44.82,0.0
2024-01-03 12:15:00,44.81,44.81,44.78,44.78,15000.0,44.81,44.81,44.78,44.78,15000.0
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 12:25:00,44.83,44.83,44.83,44.83,0.0,44.83,44.83,44.83,44.83,0.0
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 12:35:00,44.86,44.86,44.86,44.86,0.0,44.86,44.86,44.86,44.86,0.0
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 12:45:00,44.85,44.85,44.85,44.85,0.0,44.85,44.85,44.85,44.85,0.0
2024-01-03 12:50:00,44.85,44.85,44.85,44.85,0.0,44.85,44.85,44.85,44.85,0.0
2024-01-03 12:55:00,44.83,44.86,44.83,44.86,46050.0,44.83,44.86,44.83,44.86,46050.0
2024-01-03 13:00:00,44.86,44.86,44.86,44.86,0.0,44.86,44.86,44.86,44.86,0.0
2024-01-03 13:05:00,44.94,44.94,44.94,44.94,5000.0,44.94,44.94,44.94,44.94,5000.0
2024-01-03 13:10:00,44.94,44.94,44.94,44.94,0.0,44.94,44.94,44.94,44.94,0.0
2024-01-03 13:15:00,44.92,44.92,44.91,44.91,10000.0,44.92,44.92,44.91,44.91,10000.0
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 13:25:00,44.91,44.91,44.91,44.91,0.0,44.91,44.91,44.91,44.91,0.0
2024-01-03 13:30:00,44.91,44.91,44.91,44.91,0.0,44.91,44.91,44.91,44.91,0.0
2024-01-03 13:35:00,44.86,44.86,44.86,44.86,5000.0,44.86,44.86,44.86,44.86,5000.0
2024-01-03 13:40:00,44.87,44.87,44.87,44.87,5000.0,44.87,44.87,44.87,44.87,5000.0
2024-01-03 13:45:00,44.83,44.84,44.83,44.84,10000.0,44.83,44.84,44.83,44.84,10000.0
2024-01-03 13:50:00,44.84,44.84,44.84,44.84,0.0,44.84,44.84,44.84,44.84,0.0
2024-01-03 13:55:00,44.86,44.86,44.86,44.86,5000.0,44.86,44.86,44.86,44.86,5000.0
2024-01-03 14:00:00,44.74,44.74,44.74,44.74,5000.0,44.74,44.74,44.74,44.74,5000.0
2024-01-03 14:05:00,44.77,44.77,44.77,44.77,15000.0,44.77,44.77,44.77,44.77,15000.0
2024-01-03 14:10:00,44.77,44.77,44.77,44.77,0.0,44.77,44.77,44.77,44.77,0.0
2024-01-03 14:15:00,44.75,44.75,44.75,44.75,7500.0,44.75,44.75,44.75,44.75,7500.0
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 14:25:00,44.72,44.72,44.72,44.72,0.0,44.72,44.72,44.72,44.72,0.0
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 14:35:00,44.86,44.86,44.86,44.86,0.0,44.86,44.86,44.86,44.86,0.0
2024-01-03 14:40:00,44.86,44.86,44.86,44.86,0.0,44.86,44.86,44.86,44.86,0.0
2024-01-03 14:45:00,44.83,44.83,44.83,44.83,5000.0,44.83,44.83,44.83,44.83,5000.0
2024-01-03 14:50:00,44.83,44.83,44.83,44.83,0.0,44.83,44.83,44.83,44.83,0.0
2024-01-03 14:55:00,44.82,44.82,44.78,44.78,32500.0,44.82,44.82,44.78,44.78,32500.0
2024-01-03 15:00:00,44.74,44.74,44.7,44.73,30000.0,44.74,44.74,44.7,44.73,30000.0
2024-01-03 15:05:00,44.73,44.73,44.72,44.72,12500.0,44.73,44.73,44.72,44.72,12500.0
2024-01-03 15:10:00,44.72,44.72,44.72,44.72,0.0,44.72,44.72,44.72,44.72,0.0
2024-01-03 15:15:00,44.63,44.65,44.63,44.65,10700.0,44.63,44.65,44.63,44.65,10700.0
2024-01-03 15:20:00,44.7,44.7,44.7,44.7,10750.0,44.7,44.7,44.7,44.7,10750.0
2024-01-03 15:25:00,44.71,44.71,44.69,44.69,15000.0,44.71,44.71,44.69,44.69,15000.0
2024-01-03 15:30:00,44.71,44.72,44.71,44.72,30000.0,44.71,44.72,44.71,44.72,30000.0
2024-01-03 15:35:00,44.73,44.73,44.71,44.72,32500.0,44.73,44.73,44.71,44.72,32500.0
2024-01-03 15:40:00,44.73,44.75,44.69,44.69,34250.0,44.73,44.75,44.69,44.69,34250.0
2024-01-03 15:45:00,44.68,44.68,44.68,44.68,12500.0,44.68,44.68,44.68,44.68,12500.0
2024-01-03 15:50:00,44.64,44.65,44.6,44.61,114800.0,44.64,44.65,44.6,44.61,114800.0
2024-01-03 15:55:00,44.64,44.72,44.63,44.7,209800.0,44.64,44.72,44.63,44.7,209800.0
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 09:35:00,44.7,44.7,44.7,44.7,0.0,44.7,44.7,44.7,44.7,0.0
2024-01-04 09:40:00,44.66,44.68,44.66,44.67,33750.0,44.66,44.68,44.66,44.67,33750.0
2024-01-04 09:45:00,44.58,44.66,44.58,44.66,15000.0,44.58,44.66,44.58,44.66,15000.0
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 09:55:00,44.62,44.62,44.62,44.62,0.0,44.62,44.62,44.62,44.62,0.0
2024-01-04 10:00:00,44.56,44.62,44.56,44.62,20650.0,44.56,44.62,44.56,44.62,20650.0
2024-01-04 10:05:00,44.6,44.7,44.6,44.7,20000.0,44.6,44.7,44.6,44.7,20000.0
2024-01-04 10:10:00,44.72,44.76,44.72,44.76,60400.0,44.72,44.76,44.72,44.76,60400.0
2024-01-04 10:15:00,44.77,44.78,44.77,44.78,25050.0,44.77,44.78,44.77,44.78,25050.0
2024-01-04 10:20:00,44.73,44.73,44.68,44.68,45200.0,44.73,44.73,44.68,44.68,45200.0
2024-01-04 10:25:00,44.7,44.71,44.7,44.71,10000.0,44.7,44.71,44.7,44.71,10000.0
2024-01-04 10:30:00,44.7,44.7,44.66,44.66,40000.0,44.7,44.7,44.66,44.66,40000.0
2024-01-04 10:35:00,44.66,44.66,44.62,44.62,17250.0,44.66,44.66,44.62,44.62,17250.0
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 10:45:00,44.61,44.61,44.61,44.61,0.0,44.61,44.61,44.61,44.61,0.0
2024-01-04 10:50:00,44.62,44.65,44.62,44.65,20250.0,44.62,44.65,44.62,44.65,20250.0
2024-01-04 10:55:00,44.65,44.69,44.57,44.57,20000.0,44.65,44.69,44.57,44.57,20000.0
2024-01-04 11:00:00,44.57,44.57,44.57,44.57,0.0,44.57,44.57,44.57,44.57,0.0
2024-01-04 11:05:00,44.65,44.7,44.63,44.7,46000.0,44.65,44.7,44.63,44.7,46000.0
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 11:15:00,44.76,44.76,44.76,44.76,0.0,44.76,44.76,44.76,44.76,0.0
2024-01-04 11:20:00,44.74,44.79,44.74,44.79,35000.0,44.74,44.79,44.74,44.79,35000.0
2024-01-04 11:25:00,44.75,44.75,44.75,44.75,5000.0,44.75,44.75,44.75,44.75,5000.0
2024-01-04 11:30:00,44.75,44.75,44.75,44.75,0.0,44.75,44.75,44.75,44.75,0.0
2024-01-04 11:35:00,44.69,44.72,44.69,44.72,45000.0,44.69,44.72,44.69,44.72,45000.0
2024-01-04 11:40:00,44.7,44.74,44.7,44.74,15000.0,44.7,44.74,44.7,44.74,15000.0
2024-01-04 11:45:00,44.66,44.66,44.66,44.66,6750.0,44.66,44.66,44.66,44.66,6750.0
2024-01-04 11:50:00,44.65,44.65,44.64,44.65,25000.0,44.65,44.65,44.64,44.65,25000.0
2024-01-04 11:55:00,44.69,44.69,44.69,44.69,5000.0,44.69,44.69,44.69,44.69,5000.0
2024-01-04 12:00:00,44.74,44.74,44.74,44.74,5000.0,44.74,44.74,44.74,44.74,5000.0
2024-01-04 12:05:00,44.71,44.71,44.71,44.71,7500.0,44.71,44.71,44.71,44.71,7500.0
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 12:15:00,44.66,44.66,44.66,44.66,0.0,44.66,44.66,44.66,44.66,0.0
2024-01-04 12:20:00,44.54,44.55,44.49,44.55,30150.0,44.54,44.55,44.49,44.55,30150.0
2024-01-04 12:25:00,44.52,44.55,44.52,44.55,15000.0,44.52,44.55,44.52,44.55,15000.0
2024-01-04 12:30:00,44.54,44.57,44.54,44.57,22050.0,44.54,44.57,44.54,44.57,22050.0
2024-01-04 12:35:00,44.57,44.63,44.57,44.61,32500.0,44.57,44.63,44.57,44.61,32500.0
2024-01-04 12:40:00,44.63,44.63,44.54,44.55,22500.0,44.63,44.63,44.54,44.55,22500.0
2024-01-04 12:45:00,44.56,44.56,44.56,44.56,12500.0,44.56,44.56,44.56,44.56,12500.0
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 12:55:00,44.63,44.63,44.63,44.63,0.0,44.63,44.63,44.63,44.63,0.0
2024-01-04 13:00:00,44.65,44.65,44.65,44.65,5300.0,44.65,44.65,44.65,44.65,5300.0
2024-01-04 13:05:00,44.61,44.61,44.61,44.61,9000.0,44.61,44.61,44.61,44.61,9000.0
2024-01-04 13:10:00,44.62,44.62,44.56,44.6,52500.0,44.62,44.62,44.56,44.6,52500.0
2024-01-04 13:15:00,44.57,44.57,44.54,44.56,20000.0,44.57,44.57,44.54,44.56,20000.0
2024-01-04 13:20:00,44.62,44.62,44.62,44.62,7500.0,44.62,44.62,44.62,44.62,7500.0
2024-01-04 13:25:00,44.63,44.63,44.61,44.61,48000.0,44.63,44.63,44.61,44.61,48000.0
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 13:35:00,44.66,44.66,44.66,44.66,0.0,44.66,44.66,44.66,44.66,0.0
2024-01-04 13:40:00,44.61,44.69,44.61,44.69,15000.0,44.61,44.69,44.61,44.69,15000.0
2024-01-04 13:45:00,44.6,44.6,44.6,44.6,5000.0,44.6,44.6,44.6,44.6,5000.0
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 13:55:00,44.68,44.68,44.68,44.68,0.0,44.68,44.68,44.68,44.68,0.0
2024-01-04 14:00:00,44.68,44.68,44.68,44.68,0.0,44.68,44.68,44.68,44.68,0.0
2024-01-04 14:05:00,44.62,44.62,44.62,44.62,5000.0,44.62,44.62,44.62,44.62,5000.0
2024-01-04 14:10:00,44.59,44.59,44.59,44.59,10000.0,44.59,44.59,44.59,44.59,10000.0
2024-01-04 14:15:00,44.58,44.66,44.58,44.62,30150.0,44.58,44.66,44.58,44.62,30150.0
2024-01-04 14:20:00,44.62,44.62,44.62,44.62,0.0,44.62,44.62,44.62,44.62,0.0
2024-01-04 14:25:00,44.59,44.59,44.59,44.59,10000.0,44.59,44.59,44.59,44.59,10000.0
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 14:35:00,44.59,44.59,44.59,44.59,0.0,44.59,44.59,44.59,44.59,0.0
2024-01-04 14:40:00,44.6,44.6,44.6,44.6,5000.0,44.6,44.6,44.6,44.6,5000.0
2024-01-04 14:45:00,44.55,44.56,44.54,44.56,20000.0,44.55,44.56,44.54,44.56,20000.0
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 14:55:00,44.6,44.6,44.6,44.6,0.0,44.6,44.6,44.6,44.6,0.0
2024-01-04 15:00:00,44.6,44.6,44.6,44.6,10000.0,44.6,44.6,44.6,44.6,10000.0
2024-01-04 15:05:00,44.61,44.61,44.61,44.61,15000.0,44.61,44.61,44.61,44.61,15000.0
2024-01-04 15:10:00,44.61,44.61,44.61,44.61,0.0,44.61,44.61,44.61,44.61,0.0
2024-01-04 15:15:00,44.63,44.63,44.57,44.59,35000.0,44.63,44.63,44.57,44.59,35000.0
2024-01-04 15:20:00,44.59,44.59,44.56,44.56,38000.0,44.59,44.59,44.56,44.56,38000.0
2024-01-04 15:25:00,44.52,44.52,44.47,44.5,52500.0,44.52,44.52,44.47,44.5,52500.0
2024-01-04 15:30:00,44.58,44.58,44.58,44.58,10000.0,44.58,44.58,44.58,44.58,10000.0
2024-01-04 15:35:00,44.58,44.58,44.5,44.5,78000.0,44.58,44.58,44.5,44.5,78000.0
2024-01-04 15:40:00,44.48,44.57,44.48,44.57,35000.0,44.48,44.57,44.48,44.57,35000.0
2024-01-04 15:45:00,44.6,44.6,44.53,44.53,62500.0,44.6,44.6,44.53,44.53,62500.0
2024-01-04 15:50:00,44.5,44.52,44.45,44.47,78000.0,44.5,44.52,44.45,44.47,78000.0
2024-01-04 15:55:00,44.46,44.5,44.41,44.46,367700.0,44.46,44.5,44.41,44.46,367700.0
2024-01-05 09:30:00,44.44,44.44,44.4,44.4,56400.0,44.44,44.44,44.4,44.4,56400.0
2024-01-05 09:35:00,44.35,44.35,44.34,44.34,20000.0,44.35,44.35,44.34,44.34,20000.0
2024-01-05 09:40:00,44.31,44.36,44.31,44.36,20300.0,44.31,44.36,44.31,44.36,20300.0
2024-01-05 09:45:00,44.34,44.34,44.34,44.34,24900.0,44.34,44.34,44.34,44.34,24900.0
2024-01-05 09:50:00,44.35,44.35,44.35,44.35,5000.0,44.35,44.35,44.35,44.35,5000.0
2024-01-05 09:55:00,44.27,44.27,44.22,44.25,37500.0,44.27,44.27,44.22,44.25,37500.0
2024-01-05 10:00:00,44.29,44.36,44.24,44.36,65250.0,44.29,44.36,44.24,44.36,65250.0
2024-01-05 10:05:00,44.36,44.42,44.35,44.37,40050.0,44.36,44.42,44.35,44.37,40050.0
2024-01-05 10:10:00,44.33,44.33,44.33,44.33,5000.0,44.33,44.33,44.33,44.33,5000.0
2024-01-05 10:15:00,44.24,44.24,44.19,44.23,45000.0,44.24,44.24,44.19,44.23,45000.0
2024-01-05 10:20:00,44.23,44.23,44.23,44.23,0.0,44.23,44.23,44.23,44.23,0.0
2024-01-05 10:25:00,44.23,44.23,44.2,44.2,10000.0,44.23,44.23,44.2,44.2,10000.0
2024-01-05 10:30:00,44.28,44.28,44.28,44.28,10000.0,44.28,44.28,44.28,44.28,10000.0
2024-01-05 10:35:00,44.29,44.29,44.29,44.29,15000.0,44.29,44.29,44.29,44.29,15000.0
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 10:45:00,44.34,44.34,44.34,44.34,0.0,44.34,44.34,44.34,44.34,0.0
2024-01-05 10:50:00,44.34,44.34,44.34,44.34,0.0,44.34,44.34,44.34,44.34,0.0
2024-01-05 10:55:00,44.4,44.4,44.4,44.4,5000.0,44.4,44.4,44.4,44.4,5000.0
2024-01-05 11:00:00,44.41,44.41,44.41,44.41,5000.0,44.41,44.41,44.41,44.41,5000.0
2024-01-05 11:05:00,44.38,44.4,44.38,44.38,30000.0,44.38,44.4,44.38,44.38,30000.0
2024-01-05 11:10:00,44.34,44.34,44.34,44.34,5000.0,44.34,44.34,44.34,44.34,5000.0
2024-01-05 11:15:00,44.32,44.35,44.3,44.3,65100.0,44.32,44.35,44.3,44.3,65100.0
2024-01-05 11:20:00,44.3,44.3,44.3,44.3,0.0,44.3,44.3,44.3,44.3,0.0
2024-01-05 11:25:00,44.29,44.29,44.29,44.29,5000.0,44.29,44.29,44.29,44.29,5000.0
2024-01-05 11:30:00,44.32,44.34,44.31,44.32,50650.0,44.32,44.34,44.31,44.32,50650.0
2024-01-05 11:35:00,44.3,44.3,44.29,44.29,17400.0,44.3,44.3,44.29,44.29,17400.0
2024-01-05 11:40:00,44.29,44.29,44.29,44.29,0.0,44.29,44.29,44.29,44.29,0.0
2024-01-05 11:45:00,44.32,44.32,44.32,44.32,10000.0,44.32,44.32,44.32,44.32,10000.0
2024-01-05 11:50:00,44.32,44.32,44.32,44.32,0.0,44.32,44.32,44.32,44.32,0.0
2024-01-05 11:55:00,44.31,44.32,44.31,44.32,20950.0,44.31,44.32,44.31,44.32,20950.0
2024-01-05 12:00:00,44.31,44.31,44.3,44.31,15000.0,44.31,44.31,44.3,44.31,15000.0
2024-01-05 12:05:00,44.27,44.28,44.27,44.28,10000.0,44.27,44.28,44.27,44.28,10000.0
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 12:15:00,44.27,44.27,44.27,44.27,0.0,44.27,44.27,44.27,44.27,0.0
2024-01-05 12:20:00,44.35,44.35,44.35,44.35,10000.0,44.35,44.35,44.35,44.35,10000.0
2024-01-05 12:25:00,44.35,44.37,44.35,44.37,20700.0,44.35,44.37,44.35,44.37,20700.0
2024-01-05 12:30:00,44.4,44.4,44.37,44.37,17500.0,44.4,44.4,44.37,44.37,17500.0
2024-01-05 12:35:00,44.41,44.44,44.39,44.41,27850.0,44.41,44.44,44.39,44.41,27850.0
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 12:45:00,44.46,44.46,44.46,44.46,0.0,44.46,44.46,44.46,44.46,0.0
2024-01-05 12:50:00,44.46,44.46,44.46,44.46,10000.0,44.46,44.46,44.46,44.46,10000.0
2024-01-05 12:55:00,44.46,44.46,44.46,44.46,5000.0,44.46,44.46,44.46,44.46,5000.0
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 13:05:00,44.47,44.47,44.47,44.47,0.0,44.47,44.47,44.47,44.47,0.0
2024-01-05 13:10:00,44.47,44.47,44.47,44.47,0.0,44.47,44.47,44.47,44.47,0.0
2024-01-05 13:15:00,44.47,44.47,44.47,44.47,0.0,44.47,44.47,44.47,44.47,0.0
2024-01-05 13:20:00,44.47,44.47,44.47,44.47,0.0,44.47,44.47,44.47,44.47,0.0
2024-01-05 13:25:00,44.5,44.54,44.47,44.51,52500.0,44.5,44.54,44.47,44.51,52500.0
2024-01-05 13:30:00,44.54,44.57,44.54,44.57,25000.0,44.54,44.57,44.54,44.57,25000.0
2024-01-05 13:35:00,44.54,44.54,44.54,44.54,10850.0,44.54,44.54,44.54,44.54,10850.0
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 13:45:00,44.5,44.5,44.5,44.5,0.0,44.5,44.5,44.5,44.5,0.0
2024-01-05 13:50:00,44.5,44.5,44.5,44.5,5000.0,44.5,44.5,44.5,44.5,5000.0
2024-01-05 13:55:00,44.56,44.56,44.56,44.56,5000.0,44.56,44.56,44.56,44.56,5000.0
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 14:05:00,44.56,44.56,44.56,44.56,0.0,44.56,44.56,44.56,44.56,0.0
2024-01-05 14:10:00,44.56,44.56,44.56,44.56,0.0,44.56,44.56,44.56,44.56,0.0
2024-01-05 14:15:00,44.51,44.51,44.51,44.51,10000.0,44.51,44.51,44.51,44.51,10000.0
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 14:25:00,44.51,44.51,44.51,44.51,0.0,44.51,44.51,44.51,44.51,0.0
2024-01-05 14:30:00,44.52,44.52,44.52,44.52,5000.0,44.52,44.52,44.52,44.52,5000.0
2024-01-05 14:35:00,44.57,44.57,44.55,44.55,12100.0,44.57,44.57,44.55,44.55,12100.0
2024-01-05 14:40:00,44.46,44.54,44.46,44.53,28950.0,44.46,44.54,44.46,44.53,28950.0
2024-01-05 14:45:00,44.49,44.49,44.49,44.49,5000.0,44.49,44.49,44.49,44.49,5000.0
2024-01-05 14:50:00,44.47,44.47,44.43,44.45,15000.0,44.47,44.47,44.43,44.45,15000.0
2024-01-05 14:55:00,44.46,44.47,44.4,44.4,15000.0,44.46,44.47,44.4,44.4,15000.0
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 15:05:00,44.42,44.42,44.42,44.42,0.0,44.42,44.42,44.42,44.42,0.0
2024-01-05 15:10:00,44.4,44.41,44.33,44.34,71150.0,44.4,44.41,44.33,44.34,71150.0
2024-01-05 15:15:00,44.34,44.34,44.28,44.28,27750.0,44.34,44.34,44.28,44.28,27750.0
2024-01-05 15:20:00,44.34,44.34,44.34,44.34,39300.0,44.34,44.34,44.34,44.34,39300.0
2024-01-05 15:25:00,44.35,44.37,44.35,44.37,36300.0,44.35,44.37,44.35,44.37,36300.0
2024-01-05 15:30:00,44.36,44.36,44.33,44.36,35400.0,44.36,44.36,44.33,44.36,35400.0
2024-01-05 15:35:00,44.36,44.36,44.35,44.35,15000.0,44.36,44.36,44.35,44.35,15000.0
2024-01-05 15:40:00,44.38,44.41,44.38,44.4,80000.0,44.38,44.41,44.38,44.4,80000.0
2024-01-05 15:45:00,44.39,44.39,44.31,44.35,126050.0,44.39,44.39,44.31,44.35,126050.0
2024-01-05 15:50:00,44.35,44.39,44.35,44.38,214250.0,44.35,44.39,44.35,44.38,214250.0
2024-01-05 15:55:00,44.38,44.38,44.24,44.26,375000.0,44.38,44.38,44.24,44.26,375000.0
2024-01-08 09:30:00,44.4,44.54,44.4,44.5,133750.0,44.4,44.54,44.4,44.5,133750.0
2024-01-08 09:35:00,44.54,44.54,44.48,44.48,30800.0,44.54,44.54,44.48,44.48,30800.0
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 09:45:00,44.42,44.42,44.42,44.42,0.0,44.42,44.42,44.42,44.42,0.0
2024-01-08 09:50:00,44.32,44.32,44.31,44.32,20850.0,44.32,44.32,44.31,44.32,20850.0
2024-01-08 09:55:00,44.38,44.47,44.38,44.47,111350.0,44.38,44.47,44.38,44.47,111350.0
2024-01-08 10:00:00,44.52,44.52,44.46,44.46,30000.0,44.52,44.52,44.46,44.46,30000.0
2024-01-08 10:05:00,44.47,44.47,44.47,44.47,5000.0,44.47,44.47,44.47,44.47,5000.0
2024-01-08 10:10:00,44.46,44.46,44.41,44.42,40300.0,44.46,44.46,44.41,44.42,40300.0
2024-01-08 10:15:00,44.41,44.45,44.38,44.38,25000.0,44.41,44.45,44.38,44.38,25000.0
2024-01-08 10:20:00,44.37,44.37,44.36,44.36,15000.0,44.37,44.37,44.36,44.36,15000.0
2024-01-08 10:25:00,44.34,44.34,44.34,44.34,13100.0,44.34,44.34,44.34,44.34,13100.0
2024-01-08 10:30:00,44.34,44.4,44.33,44.35,86650.0,44.34,44.4,44.33,44.35,86650.0
2024-01-08 10:35:00,44.35,44.36,44.34,44.36,30000.0,44.35,44.36,44.34,44.36,30000.0
2024-01-08 10:40:00,44.35,44.41,44.35,44.37,50000.0,44.35,44.41,44.35,44.37,50000.0
2024-01-08 10:45:00,44.37,44.38,44.37,44.38,18150.0,44.37,44.38,44.37,44.38,18150.0
2024-01-08 10:50:00,44.37,44.38,44.31,44.36,154450.0,44.37,44.38,44.31,44.36,154450.0
2024-01-08 10:55:00,44.36,44.36,44.36,44.36,40800.0,44.36,44.36,44.36,44.36,40800.0
2024-01-08 11:00:00,44.36,44.36,44.36,44.36,10000.0,44.36,44.36,44.36,44.36,10000.0
2024-01-08 11:05:00,44.34,44.36,44.34,44.36,35000.0,44.34,44.36,44.34,44.36,35000.0
2024-01-08 11:10:00,44.34,44.34,44.31,44.31,15000.0,44.34,44.34,44.31,44.31,15000.0
2024-01-08 11:15:00,44.24,44.24,44.24,44.24,5000.0,44.24,44.24,44.24,44.24,5000.0
2024-01-08 11:20:00,44.29,44.34,44.29,44.34,10000.0,44.29,44.34,44.29,44.34,10000.0
2024-01-08 11:25:00,44.25,44.25,44.25,44.25,5000.0,44.25,44.25,44.25,44.25,5000.0
2024-01-08 11:30:00,44.25,44.25,44.25,44.25,0.0,44.25,44.25,44.25,44.25,0.0
2024-01-08 11:35:00,44.25,44.32,44.25,44.32,55000.0,44.25,44.32,44.25,44.32,55000.0
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 11:45:00,44.32,44.32,44.32,44.32,0.0,44.32,44.32,44.32,44.32,0.0
2024-01-08 11:50:00,44.32,44.36,44.32,44.36,62500.0,44.32,44.36,44.32,44.36,62500.0
2024-01-08 11:55:00,44.36,44.36,44.31,44.31,67500.0,44.36,44.36,44.31,44.31,67500.0
2024-01-08 12:00:00,44.28,44.28,44.25,44.25,15650.0,44.28,44.28,44.25,44.25,15650.0
2024-01-08 12:05:00,44.26,44.26,44.26,44.26,7150.0,44.26,44.26,44.26,44.26,7150.0
2024-01-08 12:10:00,44.26,44.26,44.26,44.26,0.0,44.26,44.26,44.26,44.26,0.0
2024-01-08 12:15:00,44.22,44.22,44.13,44.18,35100.0,44.22,44.22,44.13,44.18,35100.0
2024-01-08 12:20:00,44.12,44.12,44.1,44.1,15000.0,44.12,44.12,44.1,44.1,15000.0
2024-01-08 12:25:00,44.1,44.11,44.08,44.11,44050.0,44.1,44.11,44.08,44.11,44050.0
2024-01-08 12:30:00,44.11,44.11,44.11,44.11,15000.0,44.11,44.11,44.11,44.11,15000.0
2024-01-08 12:35:00,44.14,44.14,44.14,44.14,5000.0,44.14,44.14,44.14,44.14,5000.0
2024-01-08 12:40:00,44.14,44.14,44.11,44.11,15000.0,44.14,44.14,44.11,44.11,15000.0
2024-01-08 12:45:00,44.15,44.2,44.13,44.17,40000.0,44.15,44.2,44.13,44.17,40000.0
2024-01-08 12:50:00,44.17,44.17,44.17,44.17,0.0,44.17,44.17,44.17,44.17,0.0
2024-01-08 12:55:00,44.15,44.2,44.15,44.2,32500.0,44.15,44.2,44.15,44.2,32500.0
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 13:05:00,44.2,44.2,44.2,44.2,0.0,44.2,44.2,44.2,44.2,0.0
2024-01-08 13:10:00,44.15,44.24,44.15,44.2,59450.0,44.15,44.24,44.15,44.2,59450.0
2024-01-08 13:15:00,44.21,44.21,44.21,44.21,10000.0,44.21,44.21,44.21,44.21,10000.0
2024-01-08 13:20:00,44.27,44.27,44.27,44.27,5000.0,44.27,44.27,44.27,44.27,5000.0
2024-01-08 13:25:00,44.3,44.3,44.25,44.26,45000.0,44.3,44.3,44.25,44.26,45000.0
2024-01-08 13:30:00,44.26,44.26,44.26,44.26,0.0,44.26,44.26,44.26,44.26,0.0
2024-01-08 13:35:00,44.29,44.29,44.26,44.26,32550.0,44.29,44.29,44.26,44.26,32550.0
2024-01-08 13:40:00,44.27,44.27,44.26,44.26,12500.0,44.27,44.27,44.26,44.26,12500.0
2024-01-08 13:45:00,44.26,44.3,44.26,44.29,253950.0,44.26,44.3,44.26,44.29,253950.0
2024-01-08 13:50:00,44.27,44.3,44.26,44.3,84250.0,44.27,44.3,44.26,44.3,84250.0
2024-01-08 13:55:00,44.32,44.38,44.32,44.38,30000.0,44.32,44.38,44.32,44.38,30000.0
2024-01-08 14:00:00,44.36,44.36,44.32,44.34,115750.0,44.36,44.36,44.32,44.34,115750.0
2024-01-08 14:05:00,44.34,44.38,44.32,44.35,422450.0,44.34,44.38,44.32,44.35,422450.0
2024-01-08 14:10:00,44.36,44.36,44.34,44.34,108800.0,44.36,44.36,44.34,44.34,108800.0
2024-01-08 14:15:00,44.31,44.36,44.31,44.35,62500.0,44.31,44.36,44.31,44.35,62500.0
2024-01-08 14:20:00,44.36,44.39,44.36,44.39,22500.0,44.36,44.39,44.36,44.39,22500.0
2024-01-08 14:25:00,44.44,44.48,44.44,44.48,25000.0,44.44,44.48,44.44,44.48,25000.0
2024-01-08 14:30:00,44.5,44.5,44.49,44.49,17600.0,44.5,44.5,44.49,44.49,17600.0
2024-01-08 14:35:00,44.51,44.54,44.5,44.5,72500.0,44.51,44.54,44.5,44.5,72500.0
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 14:45:00,44.49,44.49,44.49,44.49,0.0,44.49,44.49,44.49,44.49,0.0
2024-01-08 14:50:00,44.49,44.49,44.47,44.49,30000.0,44.49,44.49,44.47,44.49,30000.0
2024-01-08 14:55:00,44.47,44.49,44.44,44.44,52500.0,44.47,44.49,44.44,44.44,52500.0
2024-01-08 15:00:00,44.36,44.45,44.35,44.39,323900.0,44.36,44.45,44.35,44.39,323900.0
2024-01-08 15:05:00,44.4,44.44,44.39,44.4,248000.0,44.4,44.44,44.39,44.4,248000.0
2024-01-08 15:10:00,44.46,44.46,44.41,44.42,64450.0,44.46,44.46,44.41,44.42,64450.0
2024-01-08 15:15:00,44.43,44.44,44.43,44.43,25000.0,44.43,44.44,44.43,44.43,25000.0
2024-01-08 15:20:00,44.47,44.5,44.45,44.5,60000.0,44.47,44.5,44.45,44.5,60000.0
2024-01-08 15:25:00,44.48,44.54,44.46,44.54,107200.0,44.48,44.54,44.46,44.54,107200.0
2024-01-08 15:30:00,44.58,44.62,44.58,44.6,130800.0,44.58,44.62,44.58,44.6,130800.0
2024-01-08 15:35:00,44.59,44.62,44.57,44.6,145100.0,44.59,44.62,44.57,44.6,145100.0
2024-01-08 15:40:00,44.6,44.6,44.57,44.57,105550.0,44.6,44.6,44.57,44.57,105550.0
2024-01-08 15:45:00,44.57,44.58,44.56,44.57,47500.0,44.57,44.58,44.56,44.57,47500.0
2024-01-08 15:50:00,44.59,44.7,44.59,44.68,174800.0,44.59,44.7,44.59,44.68,174800.0
2024-01-08 15:55:00,44.66,44.73,44.61,44.73,430600.0,44.66,44.73,44.61,44.73,430600.0
2024-01-09 09:30:00,44.49,44.61,44.49,44.61,65300.0,44.49,44.61,44.49,44.61,65300.0
2024-01-09 09:35:00,44.56,44.56,44.56,44.56,5000.0,44.56,44.56,44.56,44.56,5000.0
2024-01-09 09:40:00,44.53,44.53,44.5,44.5,10000.0,44.53,44.53,44.5,44.5,10000.0
2024-01-09 09:45:00,44.53,44.57,44.53,44.57,15000.0,44.53,44.57,44.53,44.57,15000.0
2024-01-09 09:50:00,44.6,44.62,44.59,44.62,40000.0,44.6,44.62,44.59,44.62,40000.0
2024-01-09 09:55:00,44.6,44.66,44.6,44.63,60000.0,44.6,44.66,44.6,44.63,60000.0
2024-01-09 10:00:00,44.67,44.67,44.62,44.62,23750.0,44.67,44.67,44.62,44.62,23750.0
2024-01-09 10:05:00,44.65,44.66,44.58,44.66,64550.0,44.65,44.66,44.58,44.66,64550.0
2024-01-09 10:10:00,44.66,44.8,44.66,44.72,91400.0,44.66,44.8,44.66,44.72,91400.0
2024-01-09 10:15:00,44.89,44.89,44.77,44.84,90000.0,44.89,44.89,44.77,44.84,90000.0
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 10:25:00,44.88,44.88,44.88,44.88,0.0,44.88,44.88,44.88,44.88,0.0
2024-01-09 10:30:00,44.88,44.88,44.88,44.88,0.0,44.88,44.88,44.88,44.88,0.0
2024-01-09 10:35:00,44.67,44.71,44.67,44.71,10000.0,44.67,44.71,44.67,44.71,10000.0
2024-01-09 10:40:00,44.77,44.78,44.77,44.78,10000.0,44.77,44.78,44.77,44.78,10000.0
2024-01-09 10:45:00,44.75,44.79,44.75,44.79,33550.0,44.75,44.79,44.75,44.79,33550.0
2024-01-09 10:50:00,44.8,44.8,44.71,44.71,45000.0,44.8,44.8,44.71,44.71,45000.0
2024-01-09 10:55:00,44.68,44.68,44.68,44.68,12500.0,44.68,44.68,44.68,44.68,12500.0
2024-01-09 11:00:00,44.68,44.72,44.68,44.72,42250.0,44.68,44.72,44.68,44.72,42250.0
2024-01-09 11:05:00,44.73,44.74,44.73,44.74,10450.0,44.73,44.74,44.73,44.74,10450.0
2024-01-09 11:10:00,44.72,44.75,44.72,44.73,15000.0,44.72,44.75,44.72,44.73,15000.0
2024-01-09 11:15:00,44.77,44.81,44.77,44.81,15000.0,44.77,44.81,44.77,44.81,15000.0
2024-01-09 11:20:00,44.83,44.85,44.78,44.82,40350.0,44.83,44.85,44.78,44.82,40350.0
2024-01-09 11:25:00,44.82,44.85,44.79,44.85,15000.0,44.82,44.85,44.79,44.85,15000.0
2024-01-09 11:30:00,44.83,44.86,44.83,44.86,29400.0,44.83,44.86,44.83,44.86,29400.0
2024-01-09 11:35:00,44.79,44.79,44.79,44.79,5000.0,44.79,44.79,44.79,44.79,5000.0
2024-01-09 11:40:00,44.82,44.83,44.81,44.83,20000.0,44.82,44.83,44.81,44.83,20000.0
2024-01-09 11:45:00,44.84,44.86,44.84,44.86,25000.0,44.84,44.86,44.84,44.86,25000.0
2024-01-09 11:50:00,44.92,44.93,44.92,44.92,91700.0,44.92,44.93,44.92,44.92,91700.0
2024-01-09 11:55:00,44.92,44.99,44.91,44.91,32400.0,44.92,44.99,44.91,44.91,32400.0
2024-01-09 12:00:00,44.91,44.91,44.91,44.91,0.0,44.91,44.91,44.91,44.91,0.0
2024-01-09 12:05:00,44.95,45.02,44.95,45.02,41350.0,44.95,45.02,44.95,45.02,41350.0
2024-01-09 12:10:00,45.02,45.02,45.02,45.02,5000.0,45.02,45.02,45.02,45.02,5000.0
2024-01-09 12:15:00,45.03,45.04,45.02,45.02,15500.0,45.03,45.04,45.02,45.02,15500.0
2024-01-09 12:20:00,45.02,45.02,45.02,45.02,0.0,45.02,45.02,45.02,45.02,0.0
2024-01-09 12:25:00,44.98,45.02,44.97,45.0,34300.0,44.98,45.02,44.97,45.0,34300.0
2024-01-09 12:30:00,45.0,45.0,44.95,44.95,43100.0,45.0,45.0,44.95,44.95,43100.0
2024-01-09 12:35:00,44.95,44.95,44.89,44.91,55000.0,44.95,44.95,44.89,44.91,55000.0
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 12:45:00,44.82,44.82,44.82,44.82,0.0,44.82,44.82,44.82,44.82,0.0
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 12:55:00,44.83,44.83,44.83,44.83,0.0,44.83,44.83,44.83,44.83,0.0
2024-01-09 13:00:00,44.82,44.95,44.82,44.95,32500.0,44.82,44.95,44.82,44.95,32500.0
2024-01-09 13:05:00,44.88,44.88,44.88,44.88,5000.0,44.88,44.88,44.88,44.88,5000.0
2024-01-09 13:10:00,44.88,44.88,44.88,44.88,0.0,44.88,44.88,44.88,44.88,0.0
2024-01-09 13:15:00,44.85,44.91,44.85,44.91,57900.0,44.85,44.91,44.85,44.91,57900.0
2024-01-09 13:20:00,44.92,44.92,44.86,44.86,75000.0,44.92,44.92,44.86,44.86,75000.0
2024-01-09 13:25:00,44.83,44.83,44.83,44.83,58750.0,44.83,44.83,44.83,44.83,58750.0
2024-01-09 13:30:00,44.91,44.91,44.85,44.85,107950.0,44.91,44.91,44.85,44.85,107950.0
2024-01-09 13:35:00,44.82,44.9,44.82,44.82,27650.0,44.82,44.9,44.82,44.82,27650.0
2024-01-09 13:40:00,44.82,44.82,44.81,44.82,15000.0,44.82,44.82,44.81,44.82,15000.0
2024-01-09 13:45:00,44.89,44.89,44.85,44.85,18400.0,44.89,44.89,44.85,44.85,18400.0
2024-01-09 13:50:00,44.86,44.92,44.86,44.92,36650.0,44.86,44.92,44.86,44.92,36650.0
2024-01-09 13:55:00,44.91,44.92,44.85,44.85,27900.0,44.91,44.92,44.85,44.85,27900.0
2024-01-09 14:00:00,44.85,44.91,44.85,44.88,20000.0,44.85,44.91,44.85,44.88,20000.0
2024-01-09 14:05:00,44.86,44.92,44.86,44.92,10000.0,44.86,44.92,44.86,44.92,10000.0
2024-01-09 14:10:00,44.88,44.88,44.88,44.88,10000.0,44.88,44.88,44.88,44.88,10000.0
2024-01-09 14:15:00,44.85,44.85,44.78,44.78,15000.0,44.85,44.85,44.78,44.78,15000.0
2024-01-09 14:20:00,44.78,44.85,44.78,44.79,69000.0,44.78,44.85,44.78,44.79,69000.0
2024-01-09 14:25:00,44.79,44.79,44.72,44.72,15000.0,44.79,44.79,44.72,44.72,15000.0
2024-01-09 14:30:00,44.76,44.78,44.76,44.78,30000.0,44.76,44.78,44.76,44.78,30000.0
2024-01-09 14:35:00,44.82,44.82,44.82,44.82,5000.0,44.82,44.82,44.82,44.82,5000.0
2024-01-09 14:40:00,44.8,44.8,44.76,44.76,17850.0,44.8,44.8,44.76,44.76,17850.0
2024-01-09 14:45:00,44.72,44.76,44.72,44.76,15000.0,44.72,44.76,44.72,44.76,15000.0
2024-01-09 14:50:00,44.7,44.75,44.7,44.75,45000.0,44.7,44.75,44.7,44.75,45000.0
2024-01-09 14:55:00,44.72,44.76,44.72,44.75,35000.0,44.72,44.76,44.72,44.75,35000.0
2024-01-09 15:00:00,44.75,44.78,44.75,44.75,30200.0,44.75,44.78,44.75,44.75,30200.0
2024-01-09 15:05:00,44.74,44.77,44.67,44.67,25000.0,44.74,44.77,44.67,44.67,25000.0
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 15:15:00,44.68,44.68,44.68,44.68,0.0,44.68,44.68,44.68,44.68,0.0
2024-01-09 15:20:00,44.66,44.71,44.64,44.71,20000.0,44.66,44.71,44.64,44.71,20000.0
2024-01-09 15:25:00,44.69,44.69,44.63,44.63,27500.0,44.69,44.69,44.63,44.63,27500.0
2024-01-09 15:30:00,44.63,44.69,44.63,44.69,35000.0,44.63,44.69,44.63,44.69,35000.0
2024-01-09 15:35:00,44.67,44.67,44.64,44.64,10000.0,44.67,44.67,44.64,44.64,10000.0
2024-01-09 15:40:00,44.65,44.65,44.62,44.62,61000.0,44.65,44.65,44.62,44.62,61000.0
2024-01-09 15:45:00,44.62,44.65,44.6,44.6,108750.0,44.62,44.65,44.6,44.6,108750.0
2024-01-09 15:50:00,44.65,44.78,44.62,44.78,178050.0,44.65,44.78,44.62,44.78,178050.0
2024-01-09 15:55:00,44.76,44.79,44.63,44.63,708450.0,44.76,44.79,44.63,44.63,708450.0
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 09:35:00,44.76,44.76,44.76,44.76,0.0,44.76,44.76,44.76,44.76,0.0
2024-01-10 09:40:00,44.76,44.76,44.76,44.76,0.0,44.76,44.76,44.76,44.76,0.0
2024-01-10 09:45:00,44.8,44.8,44.8,44.8,10000.0,44.8,44.8,44.8,44.8,10000.0
2024-01-10 09:50:00,44.76,44.76,44.76,44.76,5000.0,44.76,44.76,44.76,44.76,5000.0
2024-01-10 09:55:00,44.65,44.74,44.65,44.74,20000.0,44.65,44.74,44.65,44.74,20000.0
2024-01-10 10:00:00,44.68,44.68,44.68,44.68,5000.0,44.68,44.68,44.68,44.68,5000.0
2024-01-10 10:05:00,44.68,44.72,44.68,44.72,20000.0,44.68,44.72,44.68,44.72,20000.0
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 10:15:00,44.77,44.77,44.77,44.77,0.0,44.77,44.77,44.77,44.77,0.0
2024-01-10 10:20:00,44.77,44.77,44.77,44.77,0.0,44.77,44.77,44.77,44.77,0.0
2024-01-10 10:25:00,44.78,44.82,44.72,44.82,95000.0,44.78,44.82,44.72,44.82,95000.0
2024-01-10 10:30:00,44.79,44.84,44.79,44.84,20000.0,44.79,44.84,44.79,44.84,20000.0
2024-01-10 10:35:00,44.86,44.86,44.85,44.85,59000.0,44.86,44.86,44.85,44.85,59000.0
2024-01-10 10:40:00,44.85,44.85,44.84,44.84,12200.0,44.85,44.85,44.84,44.84,12200.0
2024-01-10 10:45:00,44.84,44.86,44.84,44.86,15000.0,44.84,44.86,44.84,44.86,15000.0
2024-01-10 10:50:00,44.81,44.81,44.81,44.81,12500.0,44.81,44.81,44.81,44.81,12500.0
2024-01-10 10:55:00,44.84,44.84,44.84,44.84,5000.0,44.84,44.84,44.84,44.84,5000.0
2024-01-10 11:00:00,44.96,44.98,44.92,44.98,20000.0,44.96,44.98,44.92,44.98,20000.0
2024-01-10 11:05:00,44.97,44.97,44.96,44.96,30000.0,44.97,44.97,44.96,44.96,30000.0
2024-01-10 11:10:00,44.96,44.96,44.96,44.96,0.0,44.96,44.96,44.96,44.96,0.0
2024-01-10 11:15:00,44.96,45.06,44.96,45.05,35000.0,44.96,45.06,44.96,45.05,35000.0
2024-01-10 11:20:00,45.05,45.05,44.99,45.05,25000.0,45.05,45.05,44.99,45.05,25000.0
2024-01-10 11:25:00,45.05,45.05,45.05,45.05,5000.0,45.05,45.05,45.05,45.05,5000.0
2024-01-10 11:30:00,45.04,45.2,45.04,45.2,80000.0,45.04,45.2,45.04,45.2,80000.0
2024-01-10 11:35:00,45.13,45.13,45.11,45.11,10000.0,45.13,45.13,45.11,45.11,10000.0
2024-01-10 11:40:00,45.11,45.14,45.11,45.14,35000.0,45.11,45.14,45.11,45.14,35000.0
2024-01-10 11:45:00,45.11,45.11,45.05,45.08,78450.0,45.11,45.11,45.05,45.08,78450.0
2024-01-10 11:50:00,45.07,45.07,45.07,45.07,10000.0,45.07,45.07,45.07,45.07,10000.0
2024-01-10 11:55:00,45.08,45.09,45.08,45.09,15000.0,45.08,45.09,45.08,45.09,15000.0
2024-01-10 12:00:00,45.11,45.11,45.09,45.09,15000.0,45.11,45.11,45.09,45.09,15000.0
2024-01-10 12:05:00,45.1,45.1,45.09,45.09,20000.0,45.1,45.1,45.09,45.09,20000.0
2024-01-10 12:10:00,45.09,45.09,45.07,45.07,10000.0,45.09,45.09,45.07,45.07,10000.0
2024-01-10 12:15:00,45.1,45.1,45.05,45.06,35000.0,45.1,45.1,45.05,45.06,35000.0
2024-01-10 12:20:00,45.06,45.06,45.06,45.06,0.0,45.06,45.06,45.06,45.06,0.0
2024-01-10 12:25:00,45.08,45.1,45.04,45.07,60000.0,45.08,45.1,45.04,45.07,60000.0
2024-01-10 12:30:00,45.1,45.11,45.06,45.09,39000.0,45.1,45.11,45.06,45.09,39000.0
2024-01-10 12:35:00,45.06,45.06,45.06,45.06,20000.0,45.06,45.06,45.06,45.06,20000.0
2024-01-10 12:40:00,45.06,45.06,45.02,45.03,30000.0,45.06,45.06,45.02,45.03,30000.0
2024-01-10 12:45:00,45.07,45.07,45.02,45.03,45000.0,45.07,45.07,45.02,45.03,45000.0
2024-01-10 12:50:00,45.02,45.02,45.01,45.01,10000.0,45.02,45.02,45.01,45.01,10000.0
2024-01-10 12:55:00,45.02,45.02,45.02,45.02,10000.0,45.02,45.02,45.02,45.02,10000.0
2024-01-10 13:00:00,44.98,45.0,44.96,44.97,49800.0,44.98,45.0,44.96,44.97,49800.0
2024-01-10 13:05:00,44.98,45.07,44.97,44.99,97250.0,44.98,45.07,44.97,44.99,97250.0
2024-01-10 13:10:00,44.99,44.99,44.99,44.99,0.0,44.99,44.99,44.99,44.99,0.0
2024-01-10 13:15:00,44.98,45.06,44.98,45.05,43200.0,44.98,45.06,44.98,45.05,43200.0
2024-01-10 13:20:00,44.99,45.04,44.99,45.04,72500.0,44.99,45.04,44.99,45.04,72500.0
2024-01-10 13:25:00,45.05,45.05,45.01,45.02,35000.0,45.05,45.05,45.01,45.02,35000.0
2024-01-10 13:30:00,45.04,45.09,45.04,45.09,35000.0,45.04,45.09,45.04,45.09,35000.0
2024-01-10 13:35:00,45.14,45.14,45.12,45.12,25000.0,45.14,45.14,45.12,45.12,25000.0
2024-01-10 13:40:00,45.15,45.15,45.12,45.12,20000.0,45.15,45.15,45.12,45.12,20000.0
2024-01-10 13:45:00,45.12,45.14,45.07,45.11,25000.0,45.12,45.14,45.07,45.11,25000.0
2024-01-10 13:50:00,45.12,45.12,45.12,45.12,12500.0,45.12,45.12,45.12,45.12,12500.0
2024-01-10 13:55:00,45.14,45.17,45.09,45.11,82500.0,45.14,45.17,45.09,45.11,82500.0
2024-01-10 14:00:00,45.11,45.13,45.11,45.12,24950.0,45.11,45.13,45.11,45.12,24950.0
2024-01-10 14:05:00,45.13,45.13,45.13,45.13,5000.0,45.13,45.13,45.13,45.13,5000.0
2024-01-10 14:10:00,45.18,45.18,45.13,45.13,35000.0,45.18,45.18,45.13,45.13,35000.0
2024-01-10 14:15:00,45.1,45.13,45.1,45.11,22500.0,45.1,45.13,45.1,45.11,22500.0
2024-01-10 14:20:00,45.13,45.14,45.13,45.13,20000.0,45.13,45.14,45.13,45.13,20000.0
2024-01-10 14:25:00,45.13,45.14,45.13,45.13,32500.0,45.13,45.14,45.13,45.13,32500.0
2024-01-10 14:30:00,45.12,45.13,45.09,45.12,50000.0,45.12,45.13,45.09,45.12,50000.0
2024-01-10 14:35:00,45.09,45.12,45.07,45.07,45000.0,45.09,45.12,45.07,45.07,45000.0
2024-01-10 14:40:00,45.1,45.1,45.05,45.06,55000.0,45.1,45.1,45.05,45.06,55000.0
2024-01-10 14:45:00,45.07,45.07,45.07,45.07,5000.0,45.07,45.07,45.07,45.07,5000.0
2024-01-10 14:50:00,45.07,45.13,45.07,45.13,42500.0,45.07,45.13,45.07,45.13,42500.0
2024-01-10 14:55:00,45.13,45.13,45.11,45.11,15000.0,45.13,45.13,45.11,45.11,15000.0
2024-01-10 15:00:00,45.08,45.08,45.08,45.08,10000.0,45.08,45.08,45.08,45.08,10000.0
2024-01-10 15:05:00,45.1,45.1,45.06,45.1,25000.0,45.1,45.1,45.06,45.1,25000.0
2024-01-10 15:10:00,45.1,45.1,45.1,45.1,0.0,45.1,45.1,45.1,45.1,0.0
2024-01-10 15:15:00,45.05,45.09,45.01,45.06,155000.0,45.05,45.09,45.01,45.06,155000.0
2024-01-10 15:20:00,45.08,45.08,45.05,45.05,62500.0,45.08,45.08,45.05,45.05,62500.0
2024-01-10 15:25:00,45.05,45.07,45.05,45.06,17500.0,45.05,45.07,45.05,45.06,17500.0
2024-01-10 15:30:00,45.05,45.05,45.02,45.03,35000.0,45.05,45.05,45.02,45.03,35000.0
2024-01-10 15:35:00,45.02,45.02,44.94,44.94,67500.0,45.02,45.02,44.94,44.94,67500.0
2024-01-10 15:40:00,44.95,44.97,44.93,44.93,92450.0,44.95,44.97,44.93,44.93,92450.0
2024-01-10 15:45:00,44.95,44.98,44.94,44.95,55000.0,44.95,44.98,44.94,44.95,55000.0
2024-01-10 15:50:00,44.94,44.96,44.91,44.95,164300.0,44.94,44.96,44.91,44.95,164300.0
2024-01-10 15:55:00,44.96,45.13,44.9,44.9,1071600.0,44.96,45.13,44.9,44.9,1071600.0
2024-01-11 09:30:00,45.01,45.01,45.01,45.01,44350.0,45.01,45.01,45.01,45.01,44350.0
2024-01-11 09:35:00,45.14,45.2,45.14,45.2,10000.0,45.14,45.2,45.14,45.2,10000.0
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 09:45:00,45.2,45.2,45.2,45.2,0.0,45.2,45.2,45.2,45.2,0.0
2024-01-11 09:50:00,44.83,44.83,44.83,44.83,5000.0,44.83,44.83,44.83,44.83,5000.0
2024-01-11 09:55:00,44.79,44.9,44.79,44.9,25550.0,44.79,44.9,44.79,44.9,25550.0
2024-01-11 10:00:00,44.78,44.78,44.78,44.78,5050.0,44.78,44.78,44.78,44.78,5050.0
2024-01-11 10:05:00,44.77,44.77,44.77,44.77,5000.0,44.77,44.77,44.77,44.77,5000.0
2024-01-11 10:10:00,44.6,44.74,44.6,44.62,72450.0,44.6,44.74,44.6,44.62,72450.0
2024-01-11 10:15:00,44.65,44.65,44.63,44.63,20200.0,44.65,44.65,44.63,44.63,20200.0
2024-01-11 10:20:00,44.77,44.79,44.77,44.79,13900.0,44.77,44.79,44.77,44.79,13900.0
2024-01-11 10:25:00,44.77,44.84,44.77,44.84,37750.0,44.77,44.84,44.77,44.84,37750.0
2024-01-11 10:30:00,44.84,44.84,44.84,44.84,10000.0,44.84,44.84,44.84,44.84,10000.0
2024-01-11 10:35:00,44.86,44.86,44.86,44.86,5000.0,44.86,44.86,44.86,44.86,5000.0
2024-01-11 10:40:00,44.95,44.95,44.95,44.95,5000.0,44.95,44.95,44.95,44.95,5000.0
2024-01-11 10:45:00,44.85,44.9,44.85,44.85,36500.0,44.85,44.9,44.85,44.85,36500.0
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 10:55:00,44.85,44.85,44.85,44.85,0.0,44.85,44.85,44.85,44.85,0.0
2024-01-11 11:00:00,44.73,44.78,44.73,44.78,10000.0,44.73,44.78,44.73,44.78,10000.0
2024-01-11 11:05:00,44.78,44.78,44.53,44.66,70000.0,44.78,44.78,44.53,44.66,70000.0
2024-01-11 11:10:00,44.71,44.76,44.71,44.75,35000.0,44.71,44.76,44.71,44.75,35000.0
2024-01-11 11:15:00,44.65,44.65,44.65,44.65,10000.0,44.65,44.65,44.65,44.65,10000.0
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 11:25:00,44.65,44.65,44.65,44.65,0.0,44.65,44.65,44.65,44.65,0.0
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 11:35:00,44.69,44.69,44.69,44.69,0.0,44.69,44.69,44.69,44.69,0.0
2024-01-11 11:40:00,44.76,44.76,44.76,44.76,5000.0,44.76,44.76,44.76,44.76,5000.0
2024-01-11 11:45:00,44.75,44.77,44.7,44.76,65600.0,44.75,44.77,44.7,44.76,65600.0
2024-01-11 11:50:00,44.76,44.76,44.76,44.76,0.0,44.76,44.76,44.76,44.76,0.0
2024-01-11 11:55:00,44.7,44.7,44.66,44.67,95000.0,44.7,44.7,44.66,44.67,95000.0
2024-01-11 12:00:00,44.7,44.72,44.69,44.72,29700.0,44.7,44.72,44.69,44.72,29700.0
2024-01-11 12:05:00,44.73,44.73,44.73,44.73,10000.0,44.73,44.73,44.73,44.73,10000.0
2024-01-11 12:10:00,44.78,44.81,44.77,44.81,41450.0,44.78,44.81,44.77,44.81,41450.0
2024-01-11 12:15:00,44.77,44.77,44.77,44.77,10000.0,44.77,44.77,44.77,44.77,10000.0
2024-01-11 12:20:00,44.79,44.79,44.78,44.79,53100.0,44.79,44.79,44.78,44.79,53100.0
2024-01-11 12:25:00,44.81,44.81,44.81,44.81,10000.0,44.81,44.81,44.81,44.81,10000.0
2024-01-11 12:30:00,44.79,44.81,44.77,44.81,67100.0,44.79,44.81,44.77,44.81,67100.0
2024-01-11 12:35:00,44.8,44.8,44.8,44.8,10000.0,44.8,44.8,44.8,44.8,10000.0
2024-01-11 12:40:00,44.85,44.85,44.85,44.85,51250.0,44.85,44.85,44.85,44.85,51250.0
2024-01-11 12:45:00,44.89,44.94,44.89,44.92,25000.0,44.89,44.94,44.89,44.92,25000.0
2024-01-11 12:50:00,44.92,44.92,44.92,44.92,0.0,44.92,44.92,44.92,44.92,0.0
2024-01-11 12:55:00,44.98,44.98,44.96,44.96,15350.0,44.98,44.98,44.96,44.96,15350.0
2024-01-11 13:00:00,44.94,44.94,44.93,44.93,45000.0,44.94,44.94,44.93,44.93,45000.0
2024-01-11 13:05:00,44.93,44.93,44.93,44.93,5000.0,44.93,44.93,44.93,44.93,5000.0
2024-01-11 13:10:00,44.91,44.91,44.9,44.9,10000.0,44.91,44.91,44.9,44.9,10000.0
2024-01-11 13:15:00,44.9,44.92,44.9,44.92,15000.0,44.9,44.92,44.9,44.92,15000.0
2024-01-11 13:20:00,44.94,44.94,44.94,44.94,10000.0,44.94,44.94,44.94,44.94,10000.0
2024-01-11 13:25:00,44.94,44.94,44.94,44.94,15000.0,44.94,44.94,44.94,44.94,15000.0
2024-01-11 13:30:00,44.94,44.94,44.94,44.94,0.0,44.94,44.94,44.94,44.94,0.0
2024-01-11 13:35:00,44.96,45.04,44.96,45.02,123750.0,44.96,45.04,44.96,45.02,123750.0
2024-01-11 13:40:00,45.02,45.02,45.02,45.02,0.0,45.02,45.02,45.02,45.02,0.0
2024-01-11 13:45:00,45.02,45.04,45.02,45.04,10000.0,45.02,45.04,45.02,45.04,10000.0
2024-01-11 13:50:00,45.11,45.11,45.11,45.11,5000.0,45.11,45.11,45.11,45.11,5000.0
2024-01-11 13:55:00,45.18,45.19,45.16,45.19,17500.0,45.18,45.19,45.16,45.19,17500.0
2024-01-11 14:00:00,45.2,45.24,45.2,45.22,37500.0,45.2,45.24,45.2,45.22,37500.0
2024-01-11 14:05:00,45.21,45.21,45.19,45.19,44050.0,45.21,45.21,45.19,45.19,44050.0
2024-01-11 14:10:00,45.2,45.25,45.2,45.24,35100.0,45.2,45.25,45.2,45.24,35100.0
2024-01-11 14:15:00,45.26,45.26,45.2,45.2,17500.0,45.26,45.26,45.2,45.2,17500.0
2024-01-11 14:20:00,45.18,45.18,45.12,45.12,26250.0,45.18,45.18,45.12,45.12,26250.0
2024-01-11 14:25:00,45.2,45.26,45.2,45.21,35150.0,45.2,45.26,45.2,45.21,35150.0
2024-01-11 14:30:00,45.26,45.27,45.26,45.27,20000.0,45.26,45.27,45.26,45.27,20000.0
2024-01-11 14:35:00,45.25,45.25,45.25,45.25,20000.0,45.25,45.25,45.25,45.25,20000.0
2024-01-11 14:40:00,45.27,45.27,45.27,45.27,5000.0,45.27,45.27,45.27,45.27,5000.0
2024-01-11 14:45:00,45.3,45.3,45.26,45.26,15150.0,45.3,45.3,45.26,45.26,15150.0
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 14:55:00,45.33,45.33,45.33,45.33,0.0,45.33,45.33,45.33,45.33,0.0
2024-01-11 15:00:00,45.33,45.33,45.33,45.33,5000.0,45.33,45.33,45.33,45.33,5000.0
2024-01-11 15:05:00,45.27,45.31,45.26,45.31,40000.0,45.27,45.31,45.26,45.31,40000.0
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 15:15:00,45.33,45.33,45.33,45.33,0.0,45.33,45.33,45.33,45.33,0.0
2024-01-11 15:20:00,45.31,45.31,45.31,45.31,10000.0,45.31,45.31,45.31,45.31,10000.0
2024-01-11 15:25:00,45.33,45.4,45.33,45.39,70000.0,45.33,45.4,45.33,45.39,70000.0
2024-01-11 15:30:00,45.42,45.42,45.41,45.41,17500.0,45.42,45.42,45.41,45.41,17500.0
2024-01-11 15:35:00,45.4,45.4,45.37,45.37,27500.0,45.4,45.4,45.37,45.37,27500.0
2024-01-11 15:40:00,45.39,45.39,45.37,45.39,25000.0,45.39,45.39,45.37,45.39,25000.0
2024-01-11 15:45:00,45.38,45.46,45.36,45.46,81100.0,45.38,45.46,45.36,45.46,81100.0
2024-01-11 15:50:00,45.44,45.45,45.39,45.42,120350.0,45.44,45.45,45.39,45.42,120350.0
2024-01-11 15:55:00,45.43,45.56,45.43,45.54,271800.0,45.43,45.56,45.43,45.54,271800.0
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 09:35:00,45.47,45.47,45.47,45.47,0.0,45.47,45.47,45.47,45.47,0.0
2024-01-12 09:40:00,45.47,45.47,45.47,45.47,0.0,45.47,45.47,45.47,45.47,0.0
2024-01-12 09:45:00,45.53,45.53,45.53,45.53,5000.0,45.53,45.53,45.53,45.53,5000.0
2024-01-12 09:50:00,45.56,45.56,45.56,45.56,5000.0,45.56,45.56,45.56,45.56,5000.0
2024-01-12 09:55:00,45.65,45.65,45.6,45.6,15000.0,45.65,45.65,45.6,45.6,15000.0
2024-01-12 10:00:00,45.56,45.56,45.44,45.48,76500.0,45.56,45.56,45.44,45.48,76500.0
2024-01-12 10:05:00,45.47,45.51,45.47,45.49,45000.0,45.47,45.51,45.47,45.49,45000.0
2024-01-12 10:10:00,45.49,45.49,45.49,45.49,0.0,45.49,45.49,45.49,45.49,0.0
2024-01-12 10:15:00,45.47,45.5,45.33,45.37,71150.0,45.47,45.5,45.33,45.37,71150.0
2024-01-12 10:20:00,45.36,45.36,45.36,45.36,5000.0,45.36,45.36,45.36,45.36,5000.0
2024-01-12 10:25:00,45.35,45.35,45.35,45.35,10000.0,45.35,45.35,45.35,45.35,10000.0
2024-01-12 10:30:00,45.35,45.35,45.35,45.35,0.0,45.35,45.35,45.35,45.35,0.0
2024-01-12 10:35:00,45.38,45.38,45.34,45.34,20000.0,45.38,45.38,45.34,45.34,20000.0
2024-01-12 10:40:00,45.34,45.34,45.34,45.34,0.0,45.34,45.34,45.34,45.34,0.0
2024-01-12 10:45:00,45.41,45.41,45.36,45.36,35000.0,45.41,45.41,45.36,45.36,35000.0
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 10:55:00,45.32,45.32,45.32,45.32,0.0,45.32,45.32,45.32,45.32,0.0
2024-01-12 11:00:00,45.39,45.39,45.38,45.38,20000.0,45.39,45.39,45.38,45.38,20000.0
2024-01-12 11:05:00,45.46,45.46,45.46,45.46,5000.0,45.46,45.46,45.46,45.46,5000.0
2024-01-12 11:10:00,45.46,45.46,45.46,45.46,7500.0,45.46,45.46,45.46,45.46,7500.0
2024-01-12 11:15:00,45.49,45.49,45.49,45.49,10000.0,45.49,45.49,45.49,45.49,10000.0
2024-01-12 11:20:00,45.45,45.45,45.29,45.29,97550.0,45.45,45.45,45.29,45.29,97550.0
2024-01-12 11:25:00,45.44,45.44,45.39,45.39,15000.0,45.44,45.44,45.39,45.39,15000.0
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 11:35:00,45.39,45.39,45.39,45.39,0.0,45.39,45.39,45.39,45.39,0.0
2024-01-12 11:40:00,45.39,45.39,45.39,45.39,0.0,45.39,45.39,45.39,45.39,0.0
2024-01-12 11:45:00,45.34,45.34,45.34,45.34,5000.0,45.34,45.34,45.34,45.34,5000.0
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 11:55:00,45.27,45.27,45.27,45.27,0.0,45.27,45.27,45.27,45.27,0.0
2024-01-12 12:00:00,45.33,45.33,45.33,45.33,5000.0,45.33,45.33,45.33,45.33,5000.0
2024-01-12 12:05:00,45.38,45.4,45.38,45.4,30000.0,45.38,45.4,45.38,45.4,30000.0
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 12:15:00,45.4,45.4,45.4,45.4,0.0,45.4,45.4,45.4,45.4,0.0
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 12:25:00,45.4,45.4,45.4,45.4,0.0,45.4,45.4,45.4,45.4,0.0
2024-01-12 12:30:00,45.4,45.4,45.4,45.4,0.0,45.4,45.4,45.4,45.4,0.0
2024-01-12 12:35:00,45.53,45.53,45.47,45.47,10000.0,45.53,45.53,45.47,45.47,10000.0
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 12:45:00,45.5,45.5,45.5,45.5,0.0,45.5,45.5,45.5,45.5,0.0
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 12:55:00,45.5,45.5,45.5,45.5,0.0,45.5,45.5,45.5,45.5,0.0
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 13:05:00,45.5,45.5,45.5,45.5,0.0,45.5,45.5,45.5,45.5,0.0
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 13:15:00,45.5,45.5,45.5,45.5,0.0,45.5,45.5,45.5,45.5,0.0
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 13:25:00,45.57,45.57,45.57,45.57,0.0,45.57,45.57,45.57,45.57,0.0
2024-01-12 13:30:00,45.6,45.64,45.6,45.64,17500.0,45.6,45.64,45.6,45.64,17500.0
2024-01-12 13:35:00,45.62,45.62,45.57,45.57,27350.0,45.62,45.62,45.57,45.57,27350.0
2024-01-12 13:40:00,45.57,45.57,45.57,45.57,0.0,45.57,45.57,45.57,45.57,0.0
2024-01-12 13:45:00,45.62,45.62,45.57,45.57,45000.0,45.62,45.62,45.57,45.57,45000.0
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 13:55:00,45.58,45.58,45.58,45.58,0.0,45.58,45.58,45.58,45.58,0.0
2024-01-12 14:00:00,45.58,45.58,45.58,45.58,0.0,45.58,45.58,45.58,45.58,0.0
2024-01-12 14:05:00,45.59,45.59,45.56,45.56,10000.0,45.59,45.59,45.56,45.56,10000.0
2024-01-12 14:10:00,45.56,45.56,45.56,45.56,0.0,45.56,45.56,45.56,45.56,0.0
2024-01-12 14:15:00,45.54,45.54,45.54,45.54,5000.0,45.54,45.54,45.54,45.54,5000.0
2024-01-12 14:20:00,45.55,45.55,45.5,45.5,10500.0,45.55,45.55,45.5,45.5,10500.0
2024-01-12 14:25:00,45.5,45.53,45.43,45.53,20050.0,45.5,45.53,45.43,45.53,20050.0
2024-01-12 14:30:00,45.54,45.54,45.49,45.49,17500.0,45.54,45.54,45.49,45.49,17500.0
2024-01-12 14:35:00,45.48,45.48,45.48,45.48,7500.0,45.48,45.48,45.48,45.48,7500.0
2024-01-12 14:40:00,45.48,45.48,45.48,45.48,0.0,45.48,45.48,45.48,45.48,0.0
2024-01-12 14:45:00,45.45,45.45,45.45,45.45,5000.0,45.45,45.45,45.45,45.45,5000.0
2024-01-12 14:50:00,45.45,45.45,45.45,45.45,0.0,45.45,45.45,45.45,45.45,0.0
2024-01-12 14:55:00,45.44,45.46,45.41,45.44,45450.0,45.44,45.46,45.41,45.44,45450.0
2024-01-12 15:00:00,45.43,45.44,45.43,45.44,25000.0,45.43,45.44,45.43,45.44,25000.0
2024-01-12 15:05:00,45.43,45.46,45.43,45.46,35000.0,45.43,45.46,45.43,45.46,35000.0
2024-01-12 15:10:00,45.46,45.46,45.46,45.46,0.0,45.46,45.46,45.46,45.46,0.0
2024-01-12 15:15:00,45.44,45.44,45.44,45.44,7500.0,45.44,45.44,45.44,45.44,7500.0
2024-01-12 15:20:00,45.43,45.46,45.41,45.41,30000.0,45.43,45.46,45.41,45.41,30000.0
2024-01-12 15:25:00,45.41,45.44,45.41,45.44,28500.0,45.41,45.44,45.41,45.44,28500.0
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 15:35:00,45.49,45.49,45.49,45.49,0.0,45.49,45.49,45.49,45.49,0.0
2024-01-12 15:40:00,45.49,45.49,45.48,45.49,32250.0,45.49,45.49,45.48,45.49,32250.0
2024-01-12 15:45:00,45.5,45.52,45.5,45.51,42500.0,45.5,45.52,45.5,45.51,42500.0
2024-01-12 15:50:00,45.52,45.54,45.5,45.54,47500.0,45.52,45.54,45.5,45.54,47500.0
2024-01-12 15:55:00,45.53,45.55,45.44,45.44,161200.0,45.53,45.55,45.44,45.44,161200.0
2024-01-16 09:30:00,45.52,45.69,45.5,45.56,129750.0,45.52,45.69,45.5,45.56,129750.0
2024-01-16 09:35:00,45.7,45.73,45.62,45.73,56000.0,45.7,45.73,45.62,45.73,56000.0
2024-01-16 09:40:00,45.73,45.76,45.65,45.65,25150.0,45.73,45.76,45.65,45.65,25150.0
2024-01-16 09:45:00,45.73,45.73,45.65,45.7,22150.0,45.73,45.73,45.65,45.7,22150.0
2024-01-16 09:50:00,45.71,45.73,45.66,45.66,40000.0,45.71,45.73,45.66,45.66,40000.0
2024-01-16 09:55:00,45.72,45.81,45.66,45.73,45000.0,45.72,45.81,45.66,45.73,45000.0
2024-01-16 10:00:00,45.82,45.82,45.73,45.75,20000.0,45.82,45.82,45.73,45.75,20000.0
2024-01-16 10:05:00,45.72,45.82,45.72,45.74,40000.0,45.72,45.82,45.72,45.74,40000.0
2024-01-16 10:10:00,45.72,45.79,45.72,45.79,20000.0,45.72,45.79,45.72,45.79,20000.0
2024-01-16 10:15:00,45.79,45.89,45.78,45.89,30000.0,45.79,45.89,45.78,45.89,30000.0
2024-01-16 10:20:00,45.88,45.91,45.88,45.91,26250.0,45.88,45.91,45.88,45.91,26250.0
2024-01-16 10:25:00,45.88,45.92,45.87,45.87,85000.0,45.88,45.92,45.87,45.87,85000.0
2024-01-16 10:30:00,45.92,45.92,45.92,45.92,5000.0,45.92,45.92,45.92,45.92,5000.0
2024-01-16 10:35:00,45.88,45.93,45.81,45.89,45000.0,45.88,45.93,45.81,45.89,45000.0
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 10:45:00,45.89,45.89,45.89,45.89,0.0,45.89,45.89,45.89,45.89,0.0
2024-01-16 10:50:00,45.83,45.84,45.83,45.84,10000.0,45.83,45.84,45.83,45.84,10000.0
2024-01-16 10:55:00,45.85,45.85,45.85,45.85,5000.0,45.85,45.85,45.85,45.85,5000.0
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 11:05:00,45.84,45.84,45.84,45.84,0.0,45.84,45.84,45.84,45.84,0.0
2024-01-16 11:10:00,45.84,45.84,45.84,45.84,5000.0,45.84,45.84,45.84,45.84,5000.0
2024-01-16 11:15:00,45.9,45.97,45.9,45.97,15000.0,45.9,45.97,45.9,45.97,15000.0
2024-01-16 11:20:00,45.96,46.07,45.96,46.07,25000.0,45.96,46.07,45.96,46.07,25000.0
2024-01-16 11:25:00,45.98,45.98,45.98,45.98,20000.0,45.98,45.98,45.98,45.98,20000.0
2024-01-16 11:30:00,45.95,45.95,45.95,45.95,6900.0,45.95,45.95,45.95,45.95,6900.0
2024-01-16 11:35:00,45.9,45.9,45.9,45.9,5000.0,45.9,45.9,45.9,45.9,5000.0
2024-01-16 11:40:00,45.87,45.87,45.87,45.87,5000.0,45.87,45.87,45.87,45.87,5000.0
2024-01-16 11:45:00,45.87,45.87,45.85,45.85,26550.0,45.87,45.87,45.85,45.85,26550.0
2024-01-16 11:50:00,45.82,45.82,45.82,45.82,60000.0,45.82,45.82,45.82,45.82,60000.0
2024-01-16 11:55:00,45.81,45.81,45.78,45.78,10000.0,45.81,45.81,45.78,45.78,10000.0
2024-01-16 12:00:00,45.75,45.75,45.74,45.74,10000.0,45.75,45.75,45.74,45.74,10000.0
2024-01-16 12:05:00,45.8,45.8,45.8,45.8,5000.0,45.8,45.8,45.8,45.8,5000.0
2024-01-16 12:10:00,45.78,45.78,45.78,45.78,15000.0,45.78,45.78,45.78,45.78,15000.0
2024-01-16 12:15:00,45.81,45.88,45.77,45.88,42050.0,45.81,45.88,45.77,45.88,42050.0
2024-01-16 12:20:00,45.79,45.79,45.78,45.78,10000.0,45.79,45.79,45.78,45.78,10000.0
2024-01-16 12:25:00,45.82,45.82,45.79,45.79,17500.0,45.82,45.82,45.79,45.79,17500.0
2024-01-16 12:30:00,45.79,45.83,45.78,45.81,27500.0,45.79,45.83,45.78,45.81,27500.0
2024-01-16 12:35:00,45.83,45.83,45.83,45.83,15000.0,45.83,45.83,45.83,45.83,15000.0
2024-01-16 12:40:00,45.86,45.86,45.86,45.86,5000.0,45.86,45.86,45.86,45.86,5000.0
2024-01-16 12:45:00,45.84,45.84,45.84,45.84,5000.0,45.84,45.84,45.84,45.84,5000.0
2024-01-16 12:50:00,45.82,45.82,45.79,45.79,40000.0,45.82,45.82,45.79,45.79,40000.0
2024-01-16 12:55:00,45.8,45.8,45.75,45.75,12500.0,45.8,45.8,45.75,45.75,12500.0
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 13:05:00,45.72,45.72,45.72,45.72,0.0,45.72,45.72,45.72,45.72,0.0
2024-01-16 13:10:00,45.72,45.72,45.72,45.72,0.0,45.72,45.72,45.72,45.72,0.0
2024-01-16 13:15:00,45.76,45.82,45.76,45.82,17050.0,45.76,45.82,45.76,45.82,17050.0
2024-01-16 13:20:00,45.87,45.87,45.87,45.87,5000.0,45.87,45.87,45.87,45.87,5000.0
2024-01-16 13:25:00,45.84,45.84,45.84,45.84,7500.0,45.84,45.84,45.84,45.84,7500.0
2024-01-16 13:30:00,45.84,45.84,45.84,45.84,0.0,45.84,45.84,45.84,45.84,0.0
2024-01-16 13:35:00,45.87,45.87,45.81,45.85,58000.0,45.87,45.87,45.81,45.85,58000.0
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 13:45:00,45.85,45.85,45.85,45.85,0.0,45.85,45.85,45.85,45.85,0.0
2024-01-16 13:50:00,45.85,45.85,45.77,45.77,36450.0,45.85,45.85,45.77,45.77,36450.0
2024-01-16 13:55:00,45.77,45.77,45.77,45.77,7500.0,45.77,45.77,45.77,45.77,7500.0
2024-01-16 14:00:00,45.71,45.71,45.66,45.66,12500.0,45.71,45.71,45.66,45.66,12500.0
2024-01-16 14:05:00,45.71,45.71,45.68,45.71,20000.0,45.71,45.71,45.68,45.71,20000.0
2024-01-16 14:10:00,45.67,45.67,45.63,45.63,15000.0,45.67,45.67,45.63,45.63,15000.0
2024-01-16 14:15:00,45.62,45.62,45.62,45.62,5000.0,45.62,45.62,45.62,45.62,5000.0
2024-01-16 14:20:00,45.63,45.64,45.61,45.63,30150.0,45.63,45.64,45.61,45.63,30150.0
2024-01-16 14:25:00,45.69,45.73,45.69,45.73,10000.0,45.69,45.73,45.69,45.73,10000.0
2024-01-16 14:30:00,45.73,45.73,45.67,45.72,85000.0,45.73,45.73,45.67,45.72,85000.0
2024-01-16 14:35:00,45.66,45.7,45.66,45.66,15000.0,45.66,45.7,45.66,45.66,15000.0
2024-01-16 14:40:00,45.72,45.72,45.72,45.72,10000.0,45.72,45.72,45.72,45.72,10000.0
2024-01-16 14:45:00,45.71,45.75,45.71,45.75,40200.0,45.71,45.75,45.71,45.75,40200.0
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 14:55:00,45.77,45.77,45.77,45.77,0.0,45.77,45.77,45.77,45.77,0.0
2024-01-16 15:00:00,45.79,45.79,45.79,45.79,5000.0,45.79,45.79,45.79,45.79,5000.0
2024-01-16 15:05:00,45.75,45.77,45.75,45.77,25000.0,45.75,45.77,45.75,45.77,25000.0
2024-01-16 15:10:00,45.81,45.81,45.8,45.81,25850.0,45.81,45.81,45.8,45.81,25850.0
2024-01-16 15:15:00,45.81,45.83,45.81,45.82,27500.0,45.81,45.83,45.81,45.82,27500.0
2024-01-16 15:20:00,45.81,45.82,45.77,45.77,99500.0,45.81,45.82,45.77,45.77,99500.0
2024-01-16 15:25:00,45.76,45.79,45.76,45.79,32500.0,45.76,45.79,45.76,45.79,32500.0
2024-01-16 15:30:00,45.79,45.79,45.79,45.79,30000.0,45.79,45.79,45.79,45.79,30000.0
2024-01-16 15:35:00,45.76,45.8,45.75,45.77,50000.0,45.76,45.8,45.75,45.77,50000.0
2024-01-16 15:40:00,45.77,45.8,45.77,45.8,52500.0,45.77,45.8,45.77,45.8,52500.0
2024-01-16 15:45:00,45.81,45.82,45.79,45.79,75000.0,45.81,45.82,45.79,45.79,75000.0
2024-01-16 15:50:00,45.79,45.82,45.76,45.77,87200.0,45.79,45.82,45.76,45.77,87200.0
2024-01-16 15:55:00,45.76,45.84,45.7,45.8,314950.0,45.76,45.84,45.7,45.8,314950.0
2024-01-17 09:30:00,45.62,45.9,45.62,45.9,67050.0,45.62,45.9,45.62,45.9,67050.0
2024-01-17 09:35:00,46.0,46.01,45.93,46.01,30000.0,46.0,46.01,45.93,46.01,30000.0
2024-01-17 09:40:00,45.91,46.11,45.78,45.84,40700.0,45.91,46.11,45.78,45.84,40700.0
2024-01-17 09:45:00,45.72,45.72,45.71,45.71,25000.0,45.72,45.72,45.71,45.71,25000.0
2024-01-17 09:50:00,45.69,45.69,45.69,45.69,5000.0,45.69,45.69,45.69,45.69,5000.0
2024-01-17 09:55:00,45.72,45.72,45.72,45.72,5500.0,45.72,45.72,45.72,45.72,5500.0
2024-01-17 10:00:00,45.74,45.76,45.74,45.76,20000.0,45.74,45.76,45.74,45.76,20000.0
2024-01-17 10:05:00,45.79,45.79,45.7,45.74,38100.0,45.79,45.79,45.7,45.74,38100.0
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 10:15:00,45.74,45.74,45.74,45.74,0.0,45.74,45.74,45.74,45.74,0.0
2024-01-17 10:20:00,45.7,45.73,45.7,45.73,10000.0,45.7,45.73,45.7,45.73,10000.0
2024-01-17 10:25:00,45.84,45.84,45.84,45.84,8550.0,45.84,45.84,45.84,45.84,8550.0
2024-01-17 10:30:00,45.75,45.75,45.75,45.75,5000.0,45.75,45.75,45.75,45.75,5000.0
2024-01-17 10:35:00,45.85,45.85,45.81,45.81,10450.0,45.85,45.85,45.81,45.81,10450.0
2024-01-17 10:40:00,45.81,45.81,45.81,45.81,0.0,45.81,45.81,45.81,45.81,0.0
2024-01-17 10:45:00,45.83,45.83,45.83,45.83,15350.0,45.83,45.83,45.83,45.83,15350.0
2024-01-17 10:50:00,45.87,45.9,45.83,45.89,41250.0,45.87,45.9,45.83,45.89,41250.0
2024-01-17 10:55:00,45.89,45.89,45.89,45.89,5000.0,45.89,45.89,45.89,45.89,5000.0
2024-01-17 11:00:00,45.96,45.96,45.91,45.96,59600.0,45.96,45.96,45.91,45.96,59600.0
2024-01-17 11:05:00,45.96,46.04,45.95,45.96,40000.0,45.96,46.04,45.95,45.96,40000.0
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 11:15:00,45.91,45.91,45.91,45.91,0.0,45.91,45.91,45.91,45.91,0.0
2024-01-17 11:20:00,45.92,45.95,45.91,45.91,25000.0,45.92,45.95,45.91,45.91,25000.0
2024-01-17 11:25:00,45.98,45.98,45.97,45.97,25000.0,45.98,45.98,45.97,45.97,25000.0
2024-01-17 11:30:00,45.91,45.91,45.91,45.91,7550.0,45.91,45.91,45.91,45.91,7550.0
2024-01-17 11:35:00,46.03,46.12,46.01,46.09,55000.0,46.03,46.12,46.01,46.09,55000.0
2024-01-17 11:40:00,46.12,46.12,46.12,46.12,5000.0,46.12,46.12,46.12,46.12,5000.0
2024-01-17 11:45:00,46.12,46.12,46.09,46.11,20000.0,46.12,46.12,46.09,46.11,20000.0
2024-01-17 11:50:00,46.06,46.1,46.06,46.1,10000.0,46.06,46.1,46.06,46.1,10000.0
2024-01-17 11:55:00,46.02,46.02,46.02,46.02,5000.0,46.02,46.02,46.02,46.02,5000.0
2024-01-17 12:00:00,46.16,46.17,46.12,46.17,63350.0,46.16,46.17,46.12,46.17,63350.0
2024-01-17 12:05:00,46.11,46.13,46.1,46.13,10000.0,46.11,46.13,46.1,46.13,10000.0
2024-01-17 12:10:00,46.13,46.13,46.08,46.11,63100.0,46.13,46.13,46.08,46.11,63100.0
2024-01-17 12:15:00,46.11,46.11,46.11,46.11,5000.0,46.11,46.11,46.11,46.11,5000.0
2024-01-17 12:20:00,46.11,46.15,46.02,46.02,100200.0,46.11,46.15,46.02,46.02,100200.0
2024-01-17 12:25:00,46.02,46.09,46.02,46.04,50800.0,46.02,46.09,46.02,46.04,50800.0
2024-01-17 12:30:00,46.09,46.1,46.09,46.09,15000.0,46.09,46.1,46.09,46.09,15000.0
2024-01-17 12:35:00,46.1,46.1,46.1,46.1,5000.0,46.1,46.1,46.1,46.1,5000.0
2024-01-17 12:40:00,46.1,46.1,46.1,46.1,0.0,46.1,46.1,46.1,46.1,0.0
2024-01-17 12:45:00,46.07,46.08,46.07,46.08,20000.0,46.07,46.08,46.07,46.08,20000.0
2024-01-17 12:50:00,46.08,46.08,46.08,46.08,0.0,46.08,46.08,46.08,46.08,0.0
2024-01-17 12:55:00,46.09,46.09,46.09,46.09,10000.0,46.09,46.09,46.09,46.09,10000.0
2024-01-17 13:00:00,46.12,46.23,46.1,46.16,55400.0,46.12,46.23,46.1,46.16,55400.0
2024-01-17 13:05:00,46.18,46.18,46.18,46.18,5000.0,46.18,46.18,46.18,46.18,5000.0
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 13:15:00,46.14,46.14,46.14,46.14,0.0,46.14,46.14,46.14,46.14,0.0
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 13:25:00,46.04,46.04,46.04,46.04,0.0,46.04,46.04,46.04,46.04,0.0
2024-01-17 13:30:00,46.04,46.04,46.04,46.04,5350.0,46.04,46.04,46.04,46.04,5350.0
2024-01-17 13:35:00,46.1,46.1,46.08,46.08,10000.0,46.1,46.1,46.08,46.08,10000.0
2024-01-17 13:40:00,46.05,46.1,46.05,46.1,10000.0,46.05,46.1,46.05,46.1,10000.0
2024-01-17 13:45:00,46.05,46.1,46.05,46.1,16250.0,46.05,46.1,46.05,46.1,16250.0
2024-01-17 13:50:00,46.08,46.12,46.08,46.12,22500.0,46.08,46.12,46.08,46.12,22500.0
2024-01-17 13:55:00,46.12,46.12,46.12,46.12,5000.0,46.12,46.12,46.12,46.12,5000.0
2024-01-17 14:00:00,46.12,46.14,46.1,46.13,31650.0,46.12,46.14,46.1,46.13,31650.0
2024-01-17 14:05:00,46.12,46.14,46.12,46.13,31150.0,46.12,46.14,46.12,46.13,31150.0
2024-01-17 14:10:00,46.13,46.14,46.12,46.14,47100.0,46.13,46.14,46.12,46.14,47100.0
2024-01-17 14:15:00,46.12,46.12,46.12,46.12,10000.0,46.12,46.12,46.12,46.12,10000.0
2024-01-17 14:20:00,46.13,46.17,46.13,46.17,12500.0,46.13,46.17,46.13,46.17,12500.0
2024-01-17 14:25:00,46.16,46.16,46.16,46.16,7500.0,46.16,46.16,46.16,46.16,7500.0
2024-01-17 14:30:00,46.18,46.26,46.18,46.25,55000.0,46.18,46.26,46.18,46.25,55000.0
2024-01-17 14:35:00,46.22,46.24,46.22,46.22,15000.0,46.22,46.24,46.22,46.22,15000.0
2024-01-17 14:40:00,46.22,46.3,46.22,46.3,46350.0,46.22,46.3,46.22,46.3,46350.0
2024-01-17 14:45:00,46.33,46.39,46.25,46.25,100500.0,46.33,46.39,46.25,46.25,100500.0
2024-01-17 14:50:00,46.27,46.27,46.27,46.27,5000.0,46.27,46.27,46.27,46.27,5000.0
2024-01-17 14:55:00,46.25,46.25,46.24,46.24,25000.0,46.25,46.25,46.24,46.24,25000.0
2024-01-17 15:00:00,46.22,46.22,46.22,46.22,6000.0,46.22,46.22,46.22,46.22,6000.0
2024-01-17 15:05:00,46.24,46.24,46.24,46.24,10000.0,46.24,46.24,46.24,46.24,10000.0
2024-01-17 15:10:00,46.24,46.25,46.15,46.17,46600.0,46.24,46.25,46.15,46.17,46600.0
2024-01-17 15:15:00,46.17,46.17,46.17,46.17,9500.0,46.17,46.17,46.17,46.17,9500.0
2024-01-17 15:20:00,46.22,46.25,46.22,46.22,27150.0,46.22,46.25,46.22,46.22,27150.0
2024-01-17 15:25:00,46.22,46.22,46.18,46.21,48800.0,46.22,46.22,46.18,46.21,48800.0
2024-01-17 15:30:00,46.19,46.23,46.17,46.22,58500.0,46.19,46.23,46.17,46.22,58500.0
2024-01-17 15:35:00,46.21,46.26,46.18,46.21,41250.0,46.21,46.26,46.18,46.21,41250.0
2024-01-17 15:40:00,46.19,46.19,46.14,46.14,20000.0,46.19,46.19,46.14,46.14,20000.0
2024-01-17 15:45:00,46.18,46.18,46.16,46.16,26650.0,46.18,46.18,46.16,46.16,26650.0
2024-01-17 15:50:00,46.2,46.23,46.16,46.19,82800.0,46.2,46.23,46.16,46.19,82800.0
2024-01-17 15:55:00,46.18,46.26,46.17,46.26,468050.0,46.18,46.26,46.17,46.26,468050.0
2024-01-18 09:35:00,46.44,46.52,46.44,46.45,89000.0,46.44,46.52,46.44,46.45,89000.0
2024-01-18 09:40:00,46.38,46.47,46.3,46.3,36350.0,46.38,46.47,46.3,46.3,36350.0
2024-01-18 09:45:00,46.3,46.38,46.3,46.38,38500.0,46.3,46.38,46.3,46.38,38500.0
2024-01-18 09:50:00,46.4,46.4,46.31,46.31,35000.0,46.4,46.4,46.31,46.31,35000.0
2024-01-18 09:55:00,46.32,46.32,46.32,46.32,5000.0,46.32,46.32,46.32,46.32,5000.0
2024-01-18 10:00:00,46.39,46.4,46.33,46.33,90150.0,46.39,46.4,46.33,46.33,90150.0
2024-01-18 10:05:00,46.31,46.35,46.3,46.35,67450.0,46.31,46.35,46.3,46.35,67450.0
2024-01-18 10:10:00,46.37,46.39,46.37,46.39,10000.0,46.37,46.39,46.37,46.39,10000.0
2024-01-18 10:15:00,46.4,46.41,46.35,46.4,33450.0,46.4,46.41,46.35,46.4,33450.0
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 10:25:00,46.48,46.48,46.48,46.48,0.0,46.48,46.48,46.48,46.48,0.0
2024-01-18 10:30:00,46.52,46.52,46.44,46.44,56200.0,46.52,46.52,46.44,46.44,56200.0
2024-01-18 10:35:00,46.5,46.57,46.48,46.48,40000.0,46.5,46.57,46.48,46.48,40000.0
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 10:45:00,46.5,46.5,46.5,46.5,0.0,46.5,46.5,46.5,46.5,0.0
2024-01-18 10:50:00,46.52,46.52,46.49,46.49,23750.0,46.52,46.52,46.49,46.49,23750.0
2024-01-18 10:55:00,46.42,46.46,46.42,46.46,20000.0,46.42,46.46,46.42,46.46,20000.0
2024-01-18 11:00:00,46.46,46.46,46.46,46.46,0.0,46.46,46.46,46.46,46.46,0.0
2024-01-18 11:05:00,46.49,46.49,46.49,46.49,5000.0,46.49,46.49,46.49,46.49,5000.0
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 11:15:00,46.39,46.39,46.39,46.39,0.0,46.39,46.39,46.39,46.39,0.0
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 11:25:00,46.51,46.51,46.51,46.51,0.0,46.51,46.51,46.51,46.51,0.0
2024-01-18 11:30:00,46.51,46.51,46.51,46.51,0.0,46.51,46.51,46.51,46.51,0.0
2024-01-18 11:35:00,46.49,46.49,46.4,46.4,36900.0,46.49,46.49,46.4,46.4,36900.0
2024-01-18 11:40:00,46.44,46.51,46.44,46.49,50650.0,46.44,46.51,46.44,46.49,50650.0
2024-01-18 11:45:00,46.4,46.4,46.4,46.4,5000.0,46.4,46.4,46.4,46.4,5000.0
2024-01-18 11:50:00,46.39,46.39,46.39,46.39,5000.0,46.39,46.39,46.39,46.39,5000.0
2024-01-18 11:55:00,46.34,46.34,46.34,46.34,5000.0,46.34,46.34,46.34,46.34,5000.0
2024-01-18 12:00:00,46.31,46.32,46.22,46.22,64050.0,46.31,46.32,46.22,46.22,64050.0
2024-01-18 12:05:00,46.14,46.34,46.14,46.27,32400.0,46.14,46.34,46.14,46.27,32400.0
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 12:15:00,46.2,46.2,46.2,46.2,0.0,46.2,46.2,46.2,46.2,0.0
2024-01-18 12:20:00,46.2,46.2,46.2,46.2,0.0,46.2,46.2,46.2,46.2,0.0
2024-01-18 12:25:00,46.22,46.23,46.21,46.21,16550.0,46.22,46.23,46.21,46.21,16550.0
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 12:35:00,46.21,46.21,46.21,46.21,0.0,46.21,46.21,46.21,46.21,0.0
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 12:45:00,46.13,46.13,46.13,46.13,0.0,46.13,46.13,46.13,46.13,0.0
2024-01-18 12:50:00,46.13,46.13,46.13,46.13,0.0,46.13,46.13,46.13,46.13,0.0
2024-01-18 12:55:00,46.15,46.15,46.15,46.15,20000.0,46.15,46.15,46.15,46.15,20000.0
2024-01-18 13:00:00,46.13,46.13,46.1,46.1,20000.0,46.13,46.13,46.1,46.1,20000.0
2024-01-18 13:05:00,46.05,46.13,46.05,46.13,10000.0,46.05,46.13,46.05,46.13,10000.0
2024-01-18 13:10:00,46.09,46.12,46.09,46.09,25000.0,46.09,46.12,46.09,46.09,25000.0
2024-01-18 13:15:00,46.09,46.09,46.09,46.09,5000.0,46.09,46.09,46.09,46.09,5000.0
2024-01-18 13:20:00,46.09,46.11,46.06,46.08,42600.0,46.09,46.11,46.06,46.08,42600.0
2024-01-18 13:25:00,46.09,46.12,46.08,46.12,58150.0,46.09,46.12,46.08,46.12,58150.0
2024-01-18 13:30:00,46.12,46.12,46.12,46.12,0.0,46.12,46.12,46.12,46.12,0.0
2024-01-18 13:35:00,46.17,46.2,46.17,46.2,25000.0,46.17,46.2,46.17,46.2,25000.0
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 13:45:00,46.22,46.22,46.22,46.22,0.0,46.22,46.22,46.22,46.22,0.0
2024-01-18 13:50:00,46.22,46.22,46.22,46.22,0.0,46.22,46.22,46.22,46.22,0.0
2024-01-18 13:55:00,46.2,46.22,46.2,46.22,15000.0,46.2,46.22,46.2,46.22,15000.0
2024-01-18 14:00:00,46.22,46.24,46.22,46.24,10350.0,46.22,46.24,46.22,46.24,10350.0
2024-01-18 14:05:00,46.23,46.23,46.23,46.23,5000.0,46.23,46.23,46.23,46.23,5000.0
2024-01-18 14:10:00,46.29,46.29,46.28,46.28,10000.0,46.29,46.29,46.28,46.28,10000.0
2024-01-18 14:15:00,46.3,46.3,46.3,46.3,5000.0,46.3,46.3,46.3,46.3,5000.0
2024-01-18 14:20:00,46.35,46.35,46.32,46.32,10550.0,46.35,46.35,46.32,46.32,10550.0
2024-01-18 14:25:00,46.32,46.32,46.32,46.32,10000.0,46.32,46.32,46.32,46.32,10000.0
2024-01-18 14:30:00,46.4,46.4,46.27,46.27,51150.0,46.4,46.4,46.27,46.27,51150.0
2024-01-18 14:35:00,46.35,46.35,46.35,46.35,7600.0,46.35,46.35,46.35,46.35,7600.0
2024-01-18 14:40:00,46.35,46.35,46.35,46.35,0.0,46.35,46.35,46.35,46.35,0.0
2024-01-18 14:45:00,46.28,46.28,46.28,46.28,5000.0,46.28,46.28,46.28,46.28,5000.0
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 14:55:00,46.35,46.35,46.35,46.35,0.0,46.35,46.35,46.35,46.35,0.0
2024-01-18 15:00:00,46.35,46.35,46.35,46.35,0.0,46.35,46.35,46.35,46.35,0.0
2024-01-18 15:05:00,46.35,46.4,46.35,46.4,25000.0,46.35,46.4,46.35,46.4,25000.0
2024-01-18 15:10:00,46.4,46.4,46.4,46.4,0.0,46.4,46.4,46.4,46.4,0.0
2024-01-18 15:15:00,46.36,46.36,46.32,46.34,30000.0,46.36,46.36,46.32,46.34,30000.0
2024-01-18 15:20:00,46.36,46.4,46.36,46.4,24250.0,46.36,46.4,46.36,46.4,24250.0
2024-01-18 15:25:00,46.42,46.46,46.42,46.46,17250.0,46.42,46.46,46.42,46.46,17250.0
2024-01-18 15:30:00,46.47,46.48,46.45,46.45,25550.0,46.47,46.48,46.45,46.45,25550.0
2024-01-18 15:35:00,46.46,46.46,46.43,46.43,40850.0,46.46,46.46,46.43,46.43,40850.0
2024-01-18 15:40:00,46.43,46.49,46.43,46.48,40000.0,46.43,46.49,46.43,46.48,40000.0
2024-01-18 15:45:00,46.48,46.53,46.48,46.51,143300.0,46.48,46.53,46.48,46.51,143300.0
2024-01-18 15:50:00,46.53,46.53,46.46,46.46,151050.0,46.53,46.53,46.46,46.46,151050.0
2024-01-18 15:55:00,46.45,46.48,46.41,46.41,121650.0,46.45,46.48,46.41,46.41,121650.0
2024-01-19 09:30:00,46.56,46.81,46.54,46.54,363700.0,46.56,46.81,46.54,46.54,363700.0
2024-01-19 09:35:00,46.61,46.64,46.59,46.63,34750.0,46.61,46.64,46.59,46.63,34750.0
2024-01-19 09:40:00,46.56,46.56,46.56,46.56,5000.0,46.56,46.56,46.56,46.56,5000.0
2024-01-19 09:45:00,46.6,46.6,46.59,46.59,15000.0,46.6,46.6,46.59,46.59,15000.0
2024-01-19 09:50:00,46.58,46.6,46.58,46.59,57500.0,46.58,46.6,46.58,46.59,57500.0
2024-01-19 09:55:00,46.6,46.64,46.6,46.6,43000.0,46.6,46.64,46.6,46.6,43000.0
2024-01-19 10:00:00,46.66,46.7,46.66,46.7,15000.0,46.66,46.7,46.66,46.7,15000.0
2024-01-19 10:05:00,46.63,46.63,46.57,46.61,42450.0,46.63,46.63,46.57,46.61,42450.0
2024-01-19 10:10:00,46.6,46.6,46.6,46.6,5000.0,46.6,46.6,46.6,46.6,5000.0
2024-01-19 10:15:00,46.6,46.61,46.6,46.6,31750.0,46.6,46.61,46.6,46.6,31750.0
2024-01-19 10:20:00,46.6,46.62,46.56,46.59,35000.0,46.6,46.62,46.56,46.59,35000.0
2024-01-19 10:25:00,46.6,46.63,46.6,46.63,17500.0,46.6,46.63,46.6,46.63,17500.0
2024-01-19 10:30:00,46.62,46.62,46.58,46.58,22500.0,46.62,46.62,46.58,46.58,22500.0
2024-01-19 10:35:00,46.65,46.65,46.55,46.6,45000.0,46.65,46.65,46.55,46.6,45000.0
2024-01-19 10:40:00,46.6,46.6,46.6,46.6,0.0,46.6,46.6,46.6,46.6,0.0
2024-01-19 10:45:00,46.6,46.63,46.6,46.63,15000.0,46.6,46.63,46.6,46.63,15000.0
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 10:55:00,46.63,46.63,46.63,46.63,0.0,46.63,46.63,46.63,46.63,0.0
2024-01-19 11:00:00,46.62,46.62,46.62,46.62,21850.0,46.62,46.62,46.62,46.62,21850.0
2024-01-19 11:05:00,46.62,46.63,46.62,46.63,45000.0,46.62,46.63,46.62,46.63,45000.0
2024-01-19 11:10:00,46.65,46.65,46.63,46.63,25000.0,46.65,46.65,46.63,46.63,25000.0
2024-01-19 11:15:00,46.61,46.61,46.61,46.61,5000.0,46.61,46.61,46.61,46.61,5000.0
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 11:25:00,46.61,46.61,46.61,46.61,0.0,46.61,46.61,46.61,46.61,0.0
2024-01-19 11:30:00,46.61,46.61,46.61,46.61,10000.0,46.61,46.61,46.61,46.61,10000.0
2024-01-19 11:35:00,46.6,46.66,46.6,46.62,25000.0,46.6,46.66,46.6,46.62,25000.0
2024-01-19 11:40:00,46.62,46.62,46.62,46.62,0.0,46.62,46.62,46.62,46.62,0.0
2024-01-19 11:45:00,46.63,46.64,46.63,46.63,16150.0,46.63,46.64,46.63,46.63,16150.0
2024-01-19 11:50:00,46.63,46.63,46.63,46.63,0.0,46.63,46.63,46.63,46.63,0.0
2024-01-19 11:55:00,46.74,46.74,46.74,46.74,5000.0,46.74,46.74,46.74,46.74,5000.0
2024-01-19 12:00:00,46.74,46.74,46.74,46.74,17500.0,46.74,46.74,46.74,46.74,17500.0
2024-01-19 12:05:00,46.77,46.77,46.73,46.73,24650.0,46.77,46.77,46.73,46.73,24650.0
2024-01-19 12:10:00,46.73,46.73,46.65,46.71,40000.0,46.73,46.73,46.65,46.71,40000.0
2024-01-19 12:15:00,46.74,46.74,46.74,46.74,7500.0,46.74,46.74,46.74,46.74,7500.0
2024-01-19 12:20:00,46.76,46.76,46.73,46.74,22500.0,46.76,46.76,46.73,46.74,22500.0
2024-01-19 12:25:00,46.78,46.78,46.78,46.78,5000.0,46.78,46.78,46.78,46.78,5000.0
2024-01-19 12:30:00,46.81,46.81,46.78,46.78,27500.0,46.81,46.81,46.78,46.78,27500.0
2024-01-19 12:35:00,46.79,46.84,46.79,46.84,27500.0,46.79,46.84,46.79,46.84,27500.0
2024-01-19 12:40:00,46.83,46.88,46.83,46.86,52500.0,46.83,46.88,46.83,46.86,52500.0
2024-01-19 12:45:00,46.86,46.86,46.85,46.85,20000.0,46.86,46.86,46.85,46.85,20000.0
2024-01-19 12:50:00,46.83,46.83,46.83,46.83,12500.0,46.83,46.83,46.83,46.83,12500.0
2024-01-19 12:55:00,46.84,46.84,46.78,46.81,50000.0,46.84,46.84,46.78,46.81,50000.0
2024-01-19 13:00:00,46.76,46.77,46.76,46.76,21300.0,46.76,46.77,46.76,46.76,21300.0
2024-01-19 13:05:00,46.83,46.83,46.77,46.77,21450.0,46.83,46.83,46.77,46.77,21450.0
2024-01-19 13:10:00,46.78,46.78,46.78,46.78,7500.0,46.78,46.78,46.78,46.78,7500.0
2024-01-19 13:15:00,46.79,46.81,46.79,46.81,15000.0,46.79,46.81,46.79,46.81,15000.0
2024-01-19 13:20:00,46.83,46.83,46.81,46.81,10000.0,46.83,46.83,46.81,46.81,10000.0
2024-01-19 13:25:00,46.84,46.84,46.84,46.84,7500.0,46.84,46.84,46.84,46.84,7500.0
2024-01-19 13:30:00,46.84,46.84,46.84,46.84,0.0,46.84,46.84,46.84,46.84,0.0
2024-01-19 13:35:00,46.86,46.89,46.86,46.89,15000.0,46.86,46.89,46.86,46.89,15000.0
2024-01-19 13:40:00,46.87,46.92,46.87,46.92,25400.0,46.87,46.92,46.87,46.92,25400.0
2024-01-19 13:45:00,46.91,46.91,46.91,46.91,7500.0,46.91,46.91,46.91,46.91,7500.0
2024-01-19 13:50:00,46.9,46.9,46.9,46.9,7500.0,46.9,46.9,46.9,46.9,7500.0
2024-01-19 13:55:00,46.9,46.9,46.89,46.9,59100.0,46.9,46.9,46.89,46.9,59100.0
2024-01-19 14:00:00,46.89,46.9,46.84,46.87,38500.0,46.89,46.9,46.84,46.87,38500.0
2024-01-19 14:05:00,46.86,46.86,46.85,46.85,15000.0,46.86,46.86,46.85,46.85,15000.0
2024-01-19 14:10:00,46.84,46.84,46.84,46.84,20000.0,46.84,46.84,46.84,46.84,20000.0
2024-01-19 14:15:00,46.88,46.88,46.78,46.78,50400.0,46.88,46.88,46.78,46.78,50400.0
2024-01-19 14:20:00,46.83,46.83,46.76,46.76,20450.0,46.83,46.83,46.76,46.76,20450.0
2024-01-19 14:25:00,46.8,46.85,46.79,46.8,35000.0,46.8,46.85,46.79,46.8,35000.0
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 14:35:00,46.81,46.81,46.81,46.81,0.0,46.81,46.81,46.81,46.81,0.0
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 14:45:00,46.81,46.81,46.81,46.81,0.0,46.81,46.81,46.81,46.81,0.0
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 14:55:00,46.81,46.81,46.81,46.81,0.0,46.81,46.81,46.81,46.81,0.0
2024-01-19 15:00:00,46.85,46.87,46.85,46.87,25000.0,46.85,46.87,46.85,46.87,25000.0
2024-01-19 15:05:00,46.88,46.95,46.86,46.86,80200.0,46.88,46.95,46.86,46.86,80200.0
2024-01-19 15:10:00,46.82,46.82,46.79,46.79,15000.0,46.82,46.82,46.79,46.79,15000.0
2024-01-19 15:15:00,46.82,46.82,46.82,46.82,20000.0,46.82,46.82,46.82,46.82,20000.0
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 15:25:00,46.78,46.78,46.78,46.78,0.0,46.78,46.78,46.78,46.78,0.0
2024-01-19 15:30:00,46.77,46.77,46.72,46.74,61950.0,46.77,46.77,46.72,46.74,61950.0
2024-01-19 15:35:00,46.74,46.74,46.73,46.73,22500.0,46.74,46.74,46.73,46.73,22500.0
2024-01-19 15:40:00,46.71,46.73,46.71,46.71,35850.0,46.71,46.73,46.71,46.71,35850.0
2024-01-19 15:45:00,46.69,46.71,46.66,46.68,93550.0,46.69,46.71,46.66,46.68,93550.0
2024-01-19 15:50:00,46.69,46.69,46.62,46.69,105400.0,46.69,46.69,46.62,46.69,105400.0
2024-01-19 15:55:00,46.67,46.72,46.65,46.66,299850.0,46.67,46.72,46.65,46.66,299850.0
2024-01-22 09:30:00,46.84,46.89,46.76,46.89,115800.0,46.84,46.89,46.76,46.89,115800.0
2024-01-22 09:35:00,47.0,47.06,47.0,47.04,38750.0,47.0,47.06,47.0,47.04,38750.0
2024-01-22 09:40:00,46.98,46.99,46.95,46.95,15000.0,46.98,46.99,46.95,46.95,15000.0
2024-01-22 09:45:00,46.87,46.98,46.83,46.83,15000.0,46.87,46.98,46.83,46.83,15000.0
2024-01-22 09:50:00,46.83,46.87,46.75,46.81,35000.0,46.83,46.87,46.75,46.81,35000.0
2024-01-22 09:55:00,46.74,46.79,46.73,46.79,15000.0,46.74,46.79,46.73,46.79,15000.0
2024-01-22 10:00:00,46.81,46.88,46.62,46.62,138050.0,46.81,46.88,46.62,46.62,138050.0
2024-01-22 10:05:00,46.67,46.84,46.62,46.84,50000.0,46.67,46.84,46.62,46.84,50000.0
2024-01-22 10:10:00,46.81,46.81,46.69,46.69,75000.0,46.81,46.81,46.69,46.69,75000.0
2024-01-22 10:15:00,46.67,46.67,46.58,46.59,25000.0,46.67,46.67,46.58,46.59,25000.0
2024-01-22 10:20:00,46.62,46.62,46.61,46.61,50000.0,46.62,46.62,46.61,46.61,50000.0
2024-01-22 10:25:00,46.68,46.68,46.44,46.44,154550.0,46.68,46.68,46.44,46.44,154550.0
2024-01-22 10:30:00,46.49,46.56,46.44,46.56,57400.0,46.49,46.56,46.44,46.56,57400.0
2024-01-22 10:35:00,46.45,46.46,46.42,46.43,43450.0,46.45,46.46,46.42,46.43,43450.0
2024-01-22 10:40:00,46.4,46.45,46.32,46.43,122250.0,46.4,46.45,46.32,46.43,122250.0
2024-01-22 10:45:00,46.51,46.51,46.51,46.51,7100.0,46.51,46.51,46.51,46.51,7100.0
2024-01-22 10:50:00,46.41,46.41,46.34,46.41,45800.0,46.41,46.41,46.34,46.41,45800.0
2024-01-22 10:55:00,46.35,46.43,46.35,46.43,25000.0,46.35,46.43,46.35,46.43,25000.0
2024-01-22 11:00:00,46.43,46.47,46.43,46.46,25000.0,46.43,46.47,46.43,46.46,25000.0
2024-01-22 11:05:00,46.45,46.58,46.45,46.58,47500.0,46.45,46.58,46.45,46.58,47500.0
2024-01-22 11:10:00,46.6,46.64,46.6,46.64,10000.0,46.6,46.64,46.6,46.64,10000.0
2024-01-22 11:15:00,46.62,46.64,46.61,46.64,30000.0,46.62,46.64,46.61,46.64,30000.0
2024-01-22 11:20:00,46.68,46.74,46.68,46.74,17550.0,46.68,46.74,46.68,46.74,17550.0
2024-01-22 11:25:00,46.68,46.81,46.66,46.81,95200.0,46.68,46.81,46.66,46.81,95200.0
2024-01-22 11:30:00,46.8,46.86,46.78,46.8,118400.0,46.8,46.86,46.78,46.8,118400.0
2024-01-22 11:35:00,46.89,46.89,46.89,46.89,5000.0,46.89,46.89,46.89,46.89,5000.0
2024-01-22 11:40:00,46.85,46.85,46.85,46.85,5000.0,46.85,46.85,46.85,46.85,5000.0
2024-01-22 11:45:00,46.85,46.85,46.85,46.85,10000.0,46.85,46.85,46.85,46.85,10000.0
2024-01-22 11:50:00,46.86,46.86,46.85,46.85,20000.0,46.86,46.86,46.85,46.85,20000.0
2024-01-22 11:55:00,46.83,46.87,46.74,46.82,91800.0,46.83,46.87,46.74,46.82,91800.0
2024-01-22 12:00:00,46.84,46.87,46.82,46.83,40000.0,46.84,46.87,46.82,46.83,40000.0
2024-01-22 12:05:00,46.78,46.78,46.76,46.76,15000.0,46.78,46.78,46.76,46.76,15000.0
2024-01-22 12:10:00,46.76,46.76,46.76,46.76,5000.0,46.76,46.76,46.76,46.76,5000.0
2024-01-22 12:15:00,46.74,46.77,46.74,46.77,20000.0,46.74,46.77,46.74,46.77,20000.0
2024-01-22 12:20:00,46.77,46.77,46.77,46.77,0.0,46.77,46.77,46.77,46.77,0.0
2024-01-22 12:25:00,46.77,46.77,46.74,46.74,23900.0,46.77,46.77,46.74,46.74,23900.0
2024-01-22 12:30:00,46.76,46.76,46.73,46.73,22500.0,46.76,46.76,46.73,46.73,22500.0
2024-01-22 12:35:00,46.7,46.73,46.7,46.72,19950.0,46.7,46.73,46.7,46.72,19950.0
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 12:45:00,46.71,46.71,46.71,46.71,0.0,46.71,46.71,46.71,46.71,0.0
2024-01-22 12:50:00,46.76,46.76,46.73,46.73,15000.0,46.76,46.76,46.73,46.73,15000.0
2024-01-22 12:55:00,46.76,46.76,46.7,46.7,55200.0,46.76,46.76,46.7,46.7,55200.0
2024-01-22 13:00:00,46.73,46.73,46.73,46.73,7950.0,46.73,46.73,46.73,46.73,7950.0
2024-01-22 13:05:00,46.72,46.72,46.72,46.72,5000.0,46.72,46.72,46.72,46.72,5000.0
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 13:15:00,46.63,46.63,46.63,46.63,0.0,46.63,46.63,46.63,46.63,0.0
2024-01-22 13:20:00,46.66,46.66,46.66,46.66,5000.0,46.66,46.66,46.66,46.66,5000.0
2024-01-22 13:25:00,46.62,46.63,46.53,46.53,60000.0,46.62,46.63,46.53,46.53,60000.0
2024-01-22 13:30:00,46.5,46.59,46.5,46.59,25350.0,46.5,46.59,46.5,46.59,25350.0
2024-01-22 13:35:00,46.62,46.62,46.62,46.62,5000.0,46.62,46.62,46.62,46.62,5000.0
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 13:45:00,46.6,46.6,46.6,46.6,0.0,46.6,46.6,46.6,46.6,0.0
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 13:55:00,46.6,46.6,46.6,46.6,0.0,46.6,46.6,46.6,46.6,0.0
2024-01-22 14:00:00,46.7,46.7,46.7,46.7,7500.0,46.7,46.7,46.7,46.7,7500.0
2024-01-22 14:05:00,46.71,46.72,46.71,46.72,22500.0,46.71,46.72,46.71,46.72,22500.0
2024-01-22 14:10:00,46.72,46.72,46.68,46.68,15000.0,46.72,46.72,46.68,46.68,15000.0
2024-01-22 14:15:00,46.66,46.68,46.66,46.68,10000.0,46.66,46.68,46.66,46.68,10000.0
2024-01-22 14:20:00,46.64,46.74,46.64,46.74,10000.0,46.64,46.74,46.64,46.74,10000.0
2024-01-22 14:25:00,46.64,46.68,46.63,46.63,30000.0,46.64,46.68,46.63,46.63,30000.0
2024-01-22 14:30:00,46.63,46.63,46.63,46.63,0.0,46.63,46.63,46.63,46.63,0.0
2024-01-22 14:35:00,46.63,46.67,46.63,46.67,15000.0,46.63,46.67,46.63,46.67,15000.0
2024-01-22 14:40:00,46.67,46.67,46.67,46.67,0.0,46.67,46.67,46.67,46.67,0.0
2024-01-22 14:45:00,46.65,46.68,46.62,46.62,23750.0,46.65,46.68,46.62,46.62,23750.0
2024-01-22 14:50:00,46.61,46.62,46.61,46.62,35000.0,46.61,46.62,46.61,46.62,35000.0
2024-01-22 14:55:00,46.56,46.56,46.56,46.56,5000.0,46.56,46.56,46.56,46.56,5000.0
2024-01-22 15:00:00,46.57,46.57,46.54,46.54,15000.0,46.57,46.57,46.54,46.54,15000.0
2024-01-22 15:05:00,46.56,46.62,46.54,46.62,65400.0,46.56,46.62,46.54,46.62,65400.0
2024-01-22 15:10:00,46.62,46.62,46.62,46.62,0.0,46.62,46.62,46.62,46.62,0.0
2024-01-22 15:15:00,46.63,46.63,46.63,46.63,5000.0,46.63,46.63,46.63,46.63,5000.0
2024-01-22 15:20:00,46.67,46.67,46.67,46.67,15000.0,46.67,46.67,46.67,46.67,15000.0
2024-01-22 15:25:00,46.61,46.71,46.61,46.71,41750.0,46.61,46.71,46.61,46.71,41750.0
2024-01-22 15:30:00,46.66,46.67,46.65,46.65,46050.0,46.66,46.67,46.65,46.65,46050.0
2024-01-22 15:35:00,46.66,46.66,46.63,46.64,41350.0,46.66,46.66,46.63,46.64,41350.0
2024-01-22 15:40:00,46.63,46.63,46.57,46.59,63300.0,46.63,46.63,46.57,46.59,63300.0
2024-01-22 15:45:00,46.6,46.62,46.59,46.6,35000.0,46.6,46.62,46.59,46.6,35000.0
2024-01-22 15:50:00,46.61,46.62,46.58,46.59,30000.0,46.61,46.62,46.58,46.59,30000.0
2024-01-22 15:55:00,46.61,46.61,46.49,46.49,470500.0,46.61,46.61,46.49,46.49,470500.0
2024-01-23 09:30:00,46.4,46.51,46.4,46.4,57500.0,46.4,46.51,46.4,46.4,57500.0
2024-01-23 09:35:00,46.33,46.33,46.26,46.28,42400.0,46.33,46.33,46.26,46.28,42400.0
2024-01-23 09:40:00,46.28,46.28,46.28,46.28,7500.0,46.28,46.28,46.28,46.28,7500.0
2024-01-23 09:45:00,46.24,46.24,46.15,46.24,32350.0,46.24,46.24,46.15,46.24,32350.0
2024-01-23 09:50:00,46.17,46.26,46.17,46.26,22700.0,46.17,46.26,46.17,46.26,22700.0
2024-01-23 09:55:00,46.31,46.31,46.28,46.28,56250.0,46.31,46.31,46.28,46.28,56250.0
2024-01-23 10:00:00,46.26,46.27,46.2,46.27,33400.0,46.26,46.27,46.2,46.27,33400.0
2024-01-23 10:05:00,46.2,46.2,46.2,46.2,8250.0,46.2,46.2,46.2,46.2,8250.0
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 10:15:00,46.23,46.23,46.23,46.23,0.0,46.23,46.23,46.23,46.23,0.0
2024-01-23 10:20:00,46.23,46.23,46.23,46.23,0.0,46.23,46.23,46.23,46.23,0.0
2024-01-23 10:25:00,46.08,46.19,46.04,46.19,95200.0,46.08,46.19,46.04,46.19,95200.0
2024-01-23 10:30:00,46.2,46.2,46.18,46.18,51700.0,46.2,46.2,46.18,46.18,51700.0
2024-01-23 10:35:00,46.16,46.24,46.16,46.24,15000.0,46.16,46.24,46.16,46.24,15000.0
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 10:45:00,46.16,46.16,46.16,46.16,0.0,46.16,46.16,46.16,46.16,0.0
2024-01-23 10:50:00,46.24,46.24,46.2,46.2,25000.0,46.24,46.24,46.2,46.2,25000.0
2024-01-23 10:55:00,46.18,46.26,46.12,46.12,35000.0,46.18,46.26,46.12,46.12,35000.0
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 11:05:00,46.15,46.15,46.15,46.15,0.0,46.15,46.15,46.15,46.15,0.0
2024-01-23 11:10:00,46.2,46.2,46.18,46.18,15000.0,46.2,46.2,46.18,46.18,15000.0
2024-01-23 11:15:00,46.14,46.14,46.14,46.14,5000.0,46.14,46.14,46.14,46.14,5000.0
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 11:25:00,46.14,46.14,46.14,46.14,0.0,46.14,46.14,46.14,46.14,0.0
2024-01-23 11:30:00,46.07,46.15,46.05,46.11,123350.0,46.07,46.15,46.05,46.11,123350.0
2024-01-23 11:35:00,46.09,46.1,46.09,46.1,84600.0,46.09,46.1,46.09,46.1,84600.0
2024-01-23 11:40:00,46.06,46.1,46.04,46.1,25000.0,46.06,46.1,46.04,46.1,25000.0
2024-01-23 11:45:00,46.09,46.09,46.05,46.07,55000.0,46.09,46.09,46.05,46.07,55000.0
2024-01-23 11:50:00,46.07,46.11,46.01,46.11,87000.0,46.07,46.11,46.01,46.11,87000.0
2024-01-23 11:55:00,46.08,46.09,46.06,46.08,30000.0,46.08,46.09,46.06,46.08,30000.0
2024-01-23 12:00:00,46.12,46.12,46.08,46.08,27500.0,46.12,46.12,46.08,46.08,27500.0
2024-01-23 12:05:00,46.11,46.11,46.09,46.09,43450.0,46.11,46.11,46.09,46.09,43450.0
2024-01-23 12:10:00,46.09,46.12,46.09,46.1,20000.0,46.09,46.12,46.09,46.1,20000.0
2024-01-23 12:15:00,46.07,46.07,46.07,46.07,10000.0,46.07,46.07,46.07,46.07,10000.0
2024-01-23 12:20:00,46.07,46.07,46.07,46.07,0.0,46.07,46.07,46.07,46.07,0.0
2024-01-23 12:25:00,46.05,46.08,46.05,46.08,10000.0,46.05,46.08,46.05,46.08,10000.0
2024-01-23 12:30:00,46.08,46.08,46.08,46.08,0.0,46.08,46.08,46.08,46.08,0.0
2024-01-23 12:35:00,46.11,46.2,46.11,46.19,75000.0,46.11,46.2,46.11,46.19,75000.0
2024-01-23 12:40:00,46.19,46.19,46.11,46.14,78850.0,46.19,46.19,46.11,46.14,78850.0
2024-01-23 12:45:00,46.16,46.16,46.15,46.15,10000.0,46.16,46.16,46.15,46.15,10000.0
2024-01-23 12:50:00,46.16,46.17,46.16,46.17,12500.0,46.16,46.17,46.16,46.17,12500.0
2024-01-23 12:55:00,46.17,46.17,46.17,46.17,15000.0,46.17,46.17,46.17,46.17,15000.0
2024-01-23 13:00:00,46.17,46.17,46.15,46.15,22500.0,46.17,46.17,46.15,46.15,22500.0
2024-01-23 13:05:00,46.17,46.21,46.16,46.21,35000.0,46.17,46.21,46.16,46.21,35000.0
2024-01-23 13:10:00,46.18,46.18,46.18,46.18,5000.0,46.18,46.18,46.18,46.18,5000.0
2024-01-23 13:15:00,46.24,46.32,46.24,46.32,37050.0,46.24,46.32,46.24,46.32,37050.0
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 13:25:00,46.32,46.32,46.32,46.32,0.0,46.32,46.32,46.32,46.32,0.0
2024-01-23 13:30:00,46.32,46.33,46.32,46.33,10000.0,46.32,46.33,46.32,46.33,10000.0
2024-01-23 13:35:00,46.35,46.38,46.35,46.38,36950.0,46.35,46.38,46.35,46.38,36950.0
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 13:45:00,46.38,46.38,46.38,46.38,0.0,46.38,46.38,46.38,46.38,0.0
2024-01-23 13:50:00,46.38,46.38,46.38,46.38,0.0,46.38,46.38,46.38,46.38,0.0
2024-01-23 13:55:00,46.44,46.44,46.44,46.44,7500.0,46.44,46.44,46.44,46.44,7500.0
2024-01-23 14:00:00,46.44,46.44,46.44,46.44,12500.0,46.44,46.44,46.44,46.44,12500.0
2024-01-23 14:05:00,46.44,46.44,46.44,46.44,5000.0,46.44,46.44,46.44,46.44,5000.0
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 14:15:00,46.43,46.43,46.43,46.43,0.0,46.43,46.43,46.43,46.43,0.0
2024-01-23 14:20:00,46.44,46.44,46.44,46.44,27500.0,46.44,46.44,46.44,46.44,27500.0
2024-01-23 14:25:00,46.44,46.44,46.41,46.43,35000.0,46.44,46.44,46.41,46.43,35000.0
2024-01-23 14:30:00,46.37,46.37,46.37,46.37,5000.0,46.37,46.37,46.37,46.37,5000.0
2024-01-23 14:35:00,46.32,46.37,46.32,46.37,10000.0,46.32,46.37,46.32,46.37,10000.0
2024-01-23 14:40:00,46.36,46.36,46.36,46.36,10000.0,46.36,46.36,46.36,46.36,10000.0
2024-01-23 14:45:00,46.36,46.41,46.36,46.37,20000.0,46.36,46.41,46.36,46.37,20000.0
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 14:55:00,46.38,46.38,46.38,46.38,0.0,46.38,46.38,46.38,46.38,0.0
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 15:05:00,46.38,46.38,46.38,46.38,0.0,46.38,46.38,46.38,46.38,0.0
2024-01-23 15:10:00,46.45,46.51,46.45,46.49,35000.0,46.45,46.51,46.45,46.49,35000.0
2024-01-23 15:15:00,46.49,46.5,46.49,46.5,30000.0,46.49,46.5,46.49,46.5,30000.0
2024-01-23 15:20:00,46.5,46.5,46.5,46.5,35000.0,46.5,46.5,46.5,46.5,35000.0
2024-01-23 15:25:00,46.5,46.5,46.43,46.44,41300.0,46.5,46.5,46.43,46.44,41300.0
2024-01-23 15:30:00,46.44,46.44,46.44,46.44,0.0,46.44,46.44,46.44,46.44,0.0
2024-01-23 15:35:00,46.44,46.44,46.41,46.41,50000.0,46.44,46.44,46.41,46.41,50000.0
2024-01-23 15:40:00,46.41,46.42,46.4,46.4,47500.0,46.41,46.42,46.4,46.4,47500.0
2024-01-23 15:45:00,46.41,46.48,46.41,46.45,101450.0,46.41,46.48,46.41,46.45,101450.0
2024-01-23 15:50:00,46.46,46.48,46.46,46.48,22500.0,46.46,46.48,46.46,46.48,22500.0
2024-01-23 15:55:00,46.56,46.57,46.36,46.42,313500.0,46.56,46.57,46.36,46.42,313500.0
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 09:35:00,46.74,46.74,46.74,46.74,0.0,46.74,46.74,46.74,46.74,0.0
2024-01-24 09:40:00,46.74,46.74,46.74,46.74,0.0,46.74,46.74,46.74,46.74,0.0
2024-01-24 09:45:00,46.74,46.74,46.74,46.74,0.0,46.74,46.74,46.74,46.74,0.0
2024-01-24 09:50:00,46.59,46.65,46.59,46.65,10000.0,46.59,46.65,46.59,46.65,10000.0
2024-01-24 09:55:00,46.69,46.7,46.61,46.7,96700.0,46.69,46.7,46.61,46.7,96700.0
2024-01-24 10:00:00,46.69,46.69,46.69,46.69,5000.0,46.69,46.69,46.69,46.69,5000.0
2024-01-24 10:05:00,46.8,46.8,46.8,46.8,5000.0,46.8,46.8,46.8,46.8,5000.0
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 10:15:00,46.7,46.7,46.7,46.7,0.0,46.7,46.7,46.7,46.7,0.0
2024-01-24 10:20:00,46.71,46.72,46.7,46.71,25000.0,46.71,46.72,46.7,46.71,25000.0
2024-01-24 10:25:00,46.68,46.7,46.68,46.7,17500.0,46.68,46.7,46.68,46.7,17500.0
2024-01-24 10:30:00,46.66,46.67,46.66,46.67,15500.0,46.66,46.67,46.66,46.67,15500.0
2024-01-24 10:35:00,46.66,46.66,46.6,46.6,20000.0,46.66,46.66,46.6,46.6,20000.0
2024-01-24 10:40:00,46.64,46.72,46.64,46.71,22500.0,46.64,46.72,46.64,46.71,22500.0
2024-01-24 10:45:00,46.71,46.71,46.52,46.57,54550.0,46.71,46.71,46.52,46.57,54550.0
2024-01-24 10:50:00,46.58,46.58,46.54,46.54,15000.0,46.58,46.58,46.54,46.54,15000.0
2024-01-24 10:55:00,46.6,46.65,46.6,46.65,21900.0,46.6,46.65,46.6,46.65,21900.0
2024-01-24 11:00:00,46.63,46.63,46.63,46.63,5000.0,46.63,46.63,46.63,46.63,5000.0
2024-01-24 11:05:00,46.59,46.59,46.59,46.59,10000.0,46.59,46.59,46.59,46.59,10000.0
2024-01-24 11:10:00,46.62,46.62,46.56,46.59,19050.0,46.62,46.62,46.56,46.59,19050.0
2024-01-24 11:15:00,46.57,46.57,46.55,46.55,12500.0,46.57,46.57,46.55,46.55,12500.0
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 11:25:00,46.55,46.55,46.55,46.55,0.0,46.55,46.55,46.55,46.55,0.0
2024-01-24 11:30:00,46.55,46.55,46.55,46.55,0.0,46.55,46.55,46.55,46.55,0.0
2024-01-24 11:35:00,46.58,46.58,46.58,46.58,20800.0,46.58,46.58,46.58,46.58,20800.0
2024-01-24 11:40:00,46.58,46.58,46.58,46.58,0.0,46.58,46.58,46.58,46.58,0.0
2024-01-24 11:45:00,46.64,46.64,46.64,46.64,5000.0,46.64,46.64,46.64,46.64,5000.0
2024-01-24 11:50:00,46.65,46.65,46.6,46.6,16800.0,46.65,46.65,46.6,46.6,16800.0
2024-01-24 11:55:00,46.66,46.66,46.65,46.65,20000.0,46.66,46.66,46.65,46.65,20000.0
2024-01-24 12:00:00,46.61,46.61,46.61,46.61,24100.0,46.61,46.61,46.61,46.61,24100.0
2024-01-24 12:05:00,46.66,46.66,46.66,46.66,13900.0,46.66,46.66,46.66,46.66,13900.0
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 12:15:00,46.66,46.66,46.66,46.66,0.0,46.66,46.66,46.66,46.66,0.0
2024-01-24 12:20:00,46.66,46.7,46.66,46.66,24800.0,46.66,46.7,46.66,46.66,24800.0
2024-01-24 12:25:00,46.7,46.71,46.67,46.71,20000.0,46.7,46.71,46.67,46.71,20000.0
2024-01-24 12:30:00,46.71,46.71,46.71,46.71,0.0,46.71,46.71,46.71,46.71,0.0
2024-01-24 12:35:00,46.69,46.7,46.69,46.7,15000.0,46.69,46.7,46.69,46.7,15000.0
2024-01-24 12:40:00,46.69,46.71,46.69,46.71,10000.0,46.69,46.71,46.69,46.71,10000.0
2024-01-24 12:45:00,46.69,46.69,46.69,46.69,5000.0,46.69,46.69,46.69,46.69,5000.0
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 12:55:00,46.69,46.69,46.69,46.69,0.0,46.69,46.69,46.69,46.69,0.0
2024-01-24 13:00:00,46.7,46.72,46.62,46.62,70400.0,46.7,46.72,46.62,46.62,70400.0
2024-01-24 13:05:00,46.6,46.63,46.6,46.63,15000.0,46.6,46.63,46.6,46.63,15000.0
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 13:15:00,46.6,46.6,46.6,46.6,0.0,46.6,46.6,46.6,46.6,0.0
2024-01-24 13:20:00,46.6,46.6,46.6,46.6,0.0,46.6,46.6,46.6,46.6,0.0
2024-01-24 13:25:00,46.63,46.63,46.63,46.63,5000.0,46.63,46.63,46.63,46.63,5000.0
2024-01-24 13:30:00,46.63,46.63,46.63,46.63,0.0,46.63,46.63,46.63,46.63,0.0
2024-01-24 13:35:00,46.56,46.56,46.56,46.56,5000.0,46.56,46.56,46.56,46.56,5000.0
2024-01-24 13:40:00,46.61,46.61,46.61,46.61,8500.0,46.61,46.61,46.61,46.61,8500.0
2024-01-24 13:45:00,46.53,46.56,46.52,46.56,20000.0,46.53,46.56,46.52,46.56,20000.0
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 13:55:00,46.61,46.61,46.61,46.61,0.0,46.61,46.61,46.61,46.61,0.0
2024-01-24 14:00:00,46.63,46.63,46.63,46.63,5000.0,46.63,46.63,46.63,46.63,5000.0
2024-01-24 14:05:00,46.64,46.64,46.64,46.64,10000.0,46.64,46.64,46.64,46.64,10000.0
2024-01-24 14:10:00,46.63,46.63,46.62,46.62,22500.0,46.63,46.63,46.62,46.62,22500.0
2024-01-24 14:15:00,46.64,46.64,46.61,46.61,22500.0,46.64,46.64,46.61,46.61,22500.0
2024-01-24 14:20:00,46.6,46.6,46.57,46.59,25000.0,46.6,46.6,46.57,46.59,25000.0
2024-01-24 14:25:00,46.64,46.68,46.64,46.68,10000.0,46.64,46.68,46.64,46.68,10000.0
2024-01-24 14:30:00,46.68,46.68,46.68,46.68,0.0,46.68,46.68,46.68,46.68,0.0
2024-01-24 14:35:00,46.69,46.69,46.63,46.63,16900.0,46.69,46.69,46.63,46.63,16900.0
2024-01-24 14:40:00,46.61,46.62,46.61,46.62,20450.0,46.61,46.62,46.61,46.62,20450.0
2024-01-24 14:45:00,46.63,46.65,46.63,46.65,10000.0,46.63,46.65,46.63,46.65,10000.0
2024-01-24 14:50:00,46.62,46.62,46.62,46.62,10000.0,46.62,46.62,46.62,46.62,10000.0
2024-01-24 14:55:00,46.62,46.64,46.61,46.63,80000.0,46.62,46.64,46.61,46.63,80000.0
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 15:05:00,46.64,46.64,46.64,46.64,0.0,46.64,46.64,46.64,46.64,0.0
2024-01-24 15:10:00,46.64,46.65,46.62,46.62,38650.0,46.64,46.65,46.62,46.62,38650.0
2024-01-24 15:15:00,46.64,46.64,46.6,46.62,46200.0,46.64,46.64,46.6,46.62,46200.0
2024-01-24 15:20:00,46.62,46.64,46.62,46.64,30000.0,46.62,46.64,46.62,46.64,30000.0
2024-01-24 15:25:00,46.67,46.69,46.65,46.69,35000.0,46.67,46.69,46.65,46.69,35000.0
2024-01-24 15:30:00,46.67,46.69,46.67,46.69,10000.0,46.67,46.69,46.67,46.69,10000.0
2024-01-24 15:35:00,46.69,46.75,46.67,46.75,42500.0,46.69,46.75,46.67,46.75,42500.0
2024-01-24 15:40:00,46.75,46.81,46.75,46.77,109450.0,46.75,46.81,46.75,46.77,109450.0
2024-01-24 15:45:00,46.75,46.76,46.64,46.64,58050.0,46.75,46.76,46.64,46.64,58050.0
2024-01-24 15:50:00,46.69,46.69,46.65,46.66,126300.0,46.69,46.69,46.65,46.66,126300.0
2024-01-24 15:55:00,46.7,46.74,46.65,46.73,328600.0,46.7,46.74,46.65,46.73,328600.0
2024-01-25 09:30:00,46.56,46.56,46.56,46.56,148000.0,46.56,46.56,46.56,46.56,148000.0
2024-01-25 09:35:00,46.68,46.68,46.67,46.68,34800.0,46.68,46.68,46.67,46.68,34800.0
2024-01-25 09:40:00,46.68,46.68,46.68,46.68,0.0,46.68,46.68,46.68,46.68,0.0
2024-01-25 09:45:00,46.69,46.75,46.68,46.68,15000.0,46.69,46.75,46.68,46.68,15000.0
2024-01-25 09:50:00,46.69,46.77,46.61,46.76,34200.0,46.69,46.77,46.61,46.76,34200.0
2024-01-25 09:55:00,46.63,46.79,46.63,46.79,43950.0,46.63,46.79,46.63,46.79,43950.0
2024-01-25 10:00:00,46.76,46.76,46.66,46.66,55000.0,46.76,46.76,46.66,46.66,55000.0
2024-01-25 10:05:00,46.65,46.68,46.65,46.68,15000.0,46.65,46.68,46.65,46.68,15000.0
2024-01-25 10:10:00,46.72,46.75,46.66,46.75,40000.0,46.72,46.75,46.66,46.75,40000.0
2024-01-25 10:15:00,46.72,46.75,46.7,46.73,35000.0,46.72,46.75,46.7,46.73,35000.0
2024-01-25 10:20:00,46.73,46.73,46.73,46.73,0.0,46.73,46.73,46.73,46.73,0.0
2024-01-25 10:25:00,46.67,46.71,46.64,46.67,35000.0,46.67,46.71,46.64,46.67,35000.0
2024-01-25 10:30:00,46.6,46.66,46.55,46.55,55000.0,46.6,46.66,46.55,46.55,55000.0
2024-01-25 10:35:00,46.68,46.68,46.68,46.68,5000.0,46.68,46.68,46.68,46.68,5000.0
2024-01-25 10:40:00,46.62,46.62,46.62,46.62,5000.0,46.62,46.62,46.62,46.62,5000.0
2024-01-25 10:45:00,46.68,46.71,46.68,46.71,10750.0,46.68,46.71,46.68,46.71,10750.0
2024-01-25 10:50:00,46.6,46.61,46.6,46.61,20000.0,46.6,46.61,46.6,46.61,20000.0
2024-01-25 10:55:00,46.58,46.67,46.58,46.61,50000.0,46.58,46.67,46.58,46.61,50000.0
2024-01-25 11:00:00,46.57,46.66,46.57,46.6,25000.0,46.57,46.66,46.57,46.6,25000.0
2024-01-25 11:05:00,46.58,46.65,46.58,46.63,20950.0,46.58,46.65,46.58,46.63,20950.0
2024-01-25 11:10:00,46.63,46.7,46.63,46.7,30000.0,46.63,46.7,46.63,46.7,30000.0
2024-01-25 11:15:00,46.69,46.7,46.69,46.7,55000.0,46.69,46.7,46.69,46.7,55000.0
2024-01-25 11:20:00,46.73,46.75,46.72,46.74,35000.0,46.73,46.75,46.72,46.74,35000.0
2024-01-25 11:25:00,46.73,46.73,46.67,46.72,60000.0,46.73,46.73,46.67,46.72,60000.0
2024-01-25 11:30:00,46.72,46.72,46.72,46.72,0.0,46.72,46.72,46.72,46.72,0.0
2024-01-25 11:35:00,46.67,46.67,46.67,46.67,5000.0,46.67,46.67,46.67,46.67,5000.0
2024-01-25 11:40:00,46.69,46.69,46.64,46.64,15000.0,46.69,46.69,46.64,46.64,15000.0
2024-01-25 11:45:00,46.73,46.73,46.64,46.64,16450.0,46.73,46.73,46.64,46.64,16450.0
2024-01-25 11:50:00,46.64,46.64,46.64,46.64,7500.0,46.64,46.64,46.64,46.64,7500.0
2024-01-25 11:55:00,46.66,46.66,46.6,46.6,15000.0,46.66,46.66,46.6,46.6,15000.0
2024-01-25 12:00:00,46.6,46.61,46.59,46.59,15000.0,46.6,46.61,46.59,46.59,15000.0
2024-01-25 12:05:00,46.59,46.59,46.55,46.55,30000.0,46.59,46.59,46.55,46.55,30000.0
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 12:15:00,46.55,46.55,46.55,46.55,0.0,46.55,46.55,46.55,46.55,0.0
2024-01-25 12:20:00,46.6,46.6,46.57,46.57,15000.0,46.6,46.6,46.57,46.57,15000.0
2024-01-25 12:25:00,46.6,46.6,46.53,46.53,19650.0,46.6,46.6,46.53,46.53,19650.0
2024-01-25 12:30:00,46.5,46.5,46.5,46.5,14950.0,46.5,46.5,46.5,46.5,14950.0
2024-01-25 12:35:00,46.51,46.52,46.51,46.52,76250.0,46.51,46.52,46.51,46.52,76250.0
2024-01-25 12:40:00,46.53,46.53,46.48,46.49,50050.0,46.53,46.53,46.48,46.49,50050.0
2024-01-25 12:45:00,46.48,46.48,46.42,46.42,20000.0,46.48,46.48,46.42,46.42,20000.0
2024-01-25 12:50:00,46.42,46.42,46.39,46.4,34450.0,46.42,46.42,46.39,46.4,34450.0
2024-01-25 12:55:00,46.37,46.37,46.35,46.37,35000.0,46.37,46.37,46.35,46.37,35000.0
2024-01-25 13:00:00,46.37,46.37,46.37,46.37,12500.0,46.37,46.37,46.37,46.37,12500.0
2024-01-25 13:05:00,46.36,46.46,46.36,46.46,37500.0,46.36,46.46,46.36,46.46,37500.0
2024-01-25 13:10:00,46.46,46.49,46.46,46.49,30650.0,46.46,46.49,46.46,46.49,30650.0
2024-01-25 13:15:00,46.43,46.43,46.39,46.39,18850.0,46.43,46.43,46.39,46.39,18850.0
2024-01-25 13:20:00,46.34,46.34,46.34,46.34,17600.0,46.34,46.34,46.34,46.34,17600.0
2024-01-25 13:25:00,46.3,46.33,46.3,46.33,27500.0,46.3,46.33,46.3,46.33,27500.0
2024-01-25 13:30:00,46.36,46.36,46.36,46.36,5000.0,46.36,46.36,46.36,46.36,5000.0
2024-01-25 13:35:00,46.33,46.37,46.33,46.37,12500.0,46.33,46.37,46.33,46.37,12500.0
2024-01-25 13:40:00,46.37,46.37,46.37,46.37,0.0,46.37,46.37,46.37,46.37,0.0
2024-01-25 13:45:00,46.43,46.43,46.38,46.38,20000.0,46.43,46.43,46.38,46.38,20000.0
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 13:55:00,46.32,46.32,46.32,46.32,0.0,46.32,46.32,46.32,46.32,0.0
2024-01-25 14:00:00,46.25,46.3,46.2,46.21,35000.0,46.25,46.3,46.2,46.21,35000.0
2024-01-25 14:05:00,46.25,46.29,46.18,46.18,81300.0,46.25,46.29,46.18,46.18,81300.0
2024-01-25 14:10:00,46.19,46.21,46.19,46.21,10000.0,46.19,46.21,46.19,46.21,10000.0
2024-01-25 14:15:00,46.24,46.24,46.24,46.24,10000.0,46.24,46.24,46.24,46.24,10000.0
2024-01-25 14:20:00,46.25,46.25,46.18,46.18,66500.0,46.25,46.25,46.18,46.18,66500.0
2024-01-25 14:25:00,46.16,46.18,46.16,46.18,15250.0,46.16,46.18,46.16,46.18,15250.0
2024-01-25 14:30:00,46.22,46.24,46.22,46.24,10000.0,46.22,46.24,46.22,46.24,10000.0
2024-01-25 14:35:00,46.21,46.23,46.21,46.23,15000.0,46.21,46.23,46.21,46.23,15000.0
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 14:45:00,46.2,46.2,46.2,46.2,0.0,46.2,46.2,46.2,46.2,0.0
2024-01-25 14:50:00,46.22,46.22,46.2,46.2,16000.0,46.22,46.22,46.2,46.2,16000.0
2024-01-25 14:55:00,46.25,46.3,46.25,46.29,77000.0,46.25,46.3,46.25,46.29,77000.0
2024-01-25 15:00:00,46.29,46.31,46.29,46.3,37500.0,46.29,46.31,46.29,46.3,37500.0
2024-01-25 15:05:00,46.31,46.31,46.29,46.31,22500.0,46.31,46.31,46.29,46.31,22500.0
2024-01-25 15:10:00,46.3,46.32,46.28,46.28,37500.0,46.3,46.32,46.28,46.28,37500.0
2024-01-25 15:15:00,46.29,46.35,46.29,46.35,12500.0,46.29,46.35,46.29,46.35,12500.0
2024-01-25 15:20:00,46.37,46.37,46.33,46.33,20000.0,46.37,46.37,46.33,46.33,20000.0
2024-01-25 15:25:00,46.29,46.29,46.29,46.29,5000.0,46.29,46.29,46.29,46.29,5000.0
2024-01-25 15:30:00,46.28,46.3,46.28,46.3,40000.0,46.28,46.3,46.28,46.3,40000.0
2024-01-25 15:35:00,46.3,46.3,46.25,46.26,50000.0,46.3,46.3,46.25,46.26,50000.0
2024-01-25 15:40:00,46.27,46.3,46.26,46.26,37500.0,46.27,46.3,46.26,46.26,37500.0
2024-01-25 15:45:00,46.27,46.29,46.25,46.27,58500.0,46.27,46.29,46.25,46.27,58500.0
2024-01-25 15:50:00,46.29,46.29,46.2,46.23,77500.0,46.29,46.29,46.2,46.23,77500.0
2024-01-25 15:55:00,46.26,46.32,46.24,46.24,242600.0,46.26,46.32,46.24,46.24,242600.0
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 09:35:00,46.15,46.15,46.15,46.15,0.0,46.15,46.15,46.15,46.15,0.0
2024-01-26 09:40:00,46.15,46.15,46.15,46.15,0.0,46.15,46.15,46.15,46.15,0.0
2024-01-26 09:45:00,46.2,46.28,46.2,46.25,30050.0,46.2,46.28,46.2,46.25,30050.0
2024-01-26 09:50:00,46.28,46.28,46.26,46.28,29750.0,46.28,46.28,46.26,46.28,29750.0
2024-01-26 09:55:00,46.24,46.24,46.24,46.24,7800.0,46.24,46.24,46.24,46.24,7800.0
2024-01-26 10:00:00,46.28,46.28,46.25,46.25,10000.0,46.28,46.28,46.25,46.25,10000.0
2024-01-26 10:05:00,46.25,46.28,46.25,46.28,80000.0,46.25,46.28,46.25,46.28,80000.0
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 10:15:00,46.28,46.28,46.28,46.28,0.0,46.28,46.28,46.28,46.28,0.0
2024-01-26 10:20:00,46.24,46.32,46.22,46.28,65000.0,46.24,46.32,46.22,46.28,65000.0
2024-01-26 10:25:00,46.3,46.34,46.3,46.32,25000.0,46.3,46.34,46.3,46.32,25000.0
2024-01-26 10:30:00,46.36,46.48,46.36,46.43,35000.0,46.36,46.48,46.36,46.43,35000.0
2024-01-26 10:35:00,46.44,46.49,46.39,46.39,20000.0,46.44,46.49,46.39,46.39,20000.0
2024-01-26 10:40:00,46.47,46.47,46.39,46.39,25000.0,46.47,46.47,46.39,46.39,25000.0
2024-01-26 10:45:00,46.42,46.44,46.36,46.43,53350.0,46.42,46.44,46.36,46.43,53350.0
2024-01-26 10:50:00,46.46,46.57,46.37,46.57,48200.0,46.46,46.57,46.37,46.57,48200.0
2024-01-26 10:55:00,46.55,46.55,46.49,46.49,20000.0,46.55,46.55,46.49,46.49,20000.0
2024-01-26 11:00:00,46.51,46.51,46.51,46.51,5000.0,46.51,46.51,46.51,46.51,5000.0
2024-01-26 11:05:00,46.5,46.5,46.35,46.41,25900.0,46.5,46.5,46.35,46.41,25900.0
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 11:15:00,46.4,46.4,46.4,46.4,0.0,46.4,46.4,46.4,46.4,0.0
2024-01-26 11:20:00,46.4,46.43,46.4,46.43,10000.0,46.4,46.43,46.4,46.43,10000.0
2024-01-26 11:25:00,46.45,46.53,46.45,46.53,20000.0,46.45,46.53,46.45,46.53,20000.0
2024-01-26 11:30:00,46.53,46.53,46.53,46.53,0.0,46.53,46.53,46.53,46.53,0.0
2024-01-26 11:35:00,46.59,46.59,46.41,46.43,40000.0,46.59,46.59,46.41,46.43,40000.0
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 11:45:00,46.43,46.43,46.43,46.43,0.0,46.43,46.43,46.43,46.43,0.0
2024-01-26 11:50:00,46.56,46.56,46.56,46.56,8300.0,46.56,46.56,46.56,46.56,8300.0
2024-01-26 11:55:00,46.54,46.62,46.54,46.59,94050.0,46.54,46.62,46.54,46.59,94050.0
2024-01-26 12:00:00,46.53,46.54,46.48,46.48,35400.0,46.53,46.54,46.48,46.48,35400.0
2024-01-26 12:05:00,46.51,46.52,46.51,46.52,10000.0,46.51,46.52,46.51,46.52,10000.0
2024-01-26 12:10:00,46.52,46.52,46.52,46.52,0.0,46.52,46.52,46.52,46.52,0.0
2024-01-26 12:15:00,46.56,46.58,46.56,46.58,15000.0,46.56,46.58,46.56,46.58,15000.0
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 12:25:00,46.56,46.56,46.56,46.56,0.0,46.56,46.56,46.56,46.56,0.0
2024-01-26 12:30:00,46.48,46.5,46.48,46.5,10000.0,46.48,46.5,46.48,46.5,10000.0
2024-01-26 12:35:00,46.4,46.4,46.4,46.4,5000.0,46.4,46.4,46.4,46.4,5000.0
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 12:45:00,46.45,46.45,46.45,46.45,0.0,46.45,46.45,46.45,46.45,0.0
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 12:55:00,46.36,46.36,46.36,46.36,0.0,46.36,46.36,46.36,46.36,0.0
2024-01-26 13:00:00,46.36,46.36,46.36,46.36,0.0,46.36,46.36,46.36,46.36,0.0
2024-01-26 13:05:00,46.36,46.36,46.36,46.36,0.0,46.36,46.36,46.36,46.36,0.0
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 13:15:00,46.36,46.36,46.36,46.36,0.0,46.36,46.36,46.36,46.36,0.0
2024-01-26 13:20:00,46.36,46.36,46.36,46.36,0.0,46.36,46.36,46.36,46.36,0.0
2024-01-26 13:25:00,46.36,46.44,46.34,46.44,35000.0,46.36,46.44,46.34,46.44,35000.0
2024-01-26 13:30:00,46.44,46.44,46.44,46.44,0.0,46.44,46.44,46.44,46.44,0.0
2024-01-26 13:35:00,46.36,46.43,46.36,46.43,30000.0,46.36,46.43,46.36,46.43,30000.0
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 13:45:00,46.43,46.43,46.43,46.43,0.0,46.43,46.43,46.43,46.43,0.0
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 13:55:00,46.48,46.48,46.48,46.48,0.0,46.48,46.48,46.48,46.48,0.0
2024-01-26 14:00:00,46.53,46.54,46.53,46.54,15000.0,46.53,46.54,46.53,46.54,15000.0
2024-01-26 14:05:00,46.56,46.56,46.56,46.56,15100.0,46.56,46.56,46.56,46.56,15100.0
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 14:15:00,46.56,46.56,46.56,46.56,0.0,46.56,46.56,46.56,46.56,0.0
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 14:25:00,46.52,46.52,46.52,46.52,0.0,46.52,46.52,46.52,46.52,0.0
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 14:35:00,46.51,46.51,46.51,46.51,0.0,46.51,46.51,46.51,46.51,0.0
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 14:45:00,46.49,46.49,46.49,46.49,0.0,46.49,46.49,46.49,46.49,0.0
2024-01-26 14:50:00,46.47,46.47,46.45,46.45,35000.0,46.47,46.47,46.45,46.45,35000.0
2024-01-26 14:55:00,46.38,46.45,46.37,46.45,54400.0,46.38,46.45,46.37,46.45,54400.0
2024-01-26 15:00:00,46.49,46.49,46.49,46.49,15600.0,46.49,46.49,46.49,46.49,15600.0
2024-01-26 15:05:00,46.5,46.5,46.49,46.49,15000.0,46.5,46.5,46.49,46.49,15000.0
2024-01-26 15:10:00,46.49,46.56,46.49,46.56,43200.0,46.49,46.56,46.49,46.56,43200.0
2024-01-26 15:15:00,46.57,46.64,46.57,46.61,36700.0,46.57,46.64,46.57,46.61,36700.0
2024-01-26 15:20:00,46.61,46.61,46.61,46.61,20000.0,46.61,46.61,46.61,46.61,20000.0
2024-01-26 15:25:00,46.63,46.63,46.6,46.62,42500.0,46.63,46.63,46.6,46.62,42500.0
2024-01-26 15:30:00,46.62,46.62,46.62,46.62,0.0,46.62,46.62,46.62,46.62,0.0
2024-01-26 15:35:00,46.57,46.57,46.55,46.55,10000.0,46.57,46.57,46.55,46.55,10000.0
2024-01-26 15:40:00,46.51,46.52,46.49,46.52,50050.0,46.51,46.52,46.49,46.52,50050.0
2024-01-26 15:45:00,46.49,46.52,46.48,46.48,29000.0,46.49,46.52,46.48,46.48,29000.0
2024-01-26 15:50:00,46.5,46.51,46.48,46.51,25000.0,46.5,46.51,46.48,46.51,25000.0
2024-01-26 15:55:00,46.5,46.57,46.5,46.5,149200.0,46.5,46.57,46.5,46.5,149200.0
2024-01-29 09:30:00,46.57,46.79,46.29,46.77,142400.0,46.57,46.79,46.29,46.77,142400.0
2024-01-29 09:35:00,46.69,46.9,46.69,46.89,108900.0,46.69,46.9,46.69,46.89,108900.0
2024-01-29 09:40:00,46.88,47.38,46.87,47.35,379400.0,46.88,47.38,46.87,47.35,379400.0
2024-01-29 09:45:00,47.29,47.35,47.16,47.23,85950.0,47.29,47.35,47.16,47.23,85950.0
2024-01-29 09:50:00,47.18,47.24,47.16,47.24,65050.0,47.18,47.24,47.16,47.24,65050.0
2024-01-29 09:55:00,47.19,47.23,47.19,47.2,16700.0,47.19,47.23,47.19,47.2,16700.0
2024-01-29 10:00:00,47.22,47.22,47.15,47.18,60300.0,47.22,47.22,47.15,47.18,60300.0
2024-01-29 10:05:00,47.2,47.22,47.2,47.22,22500.0,47.2,47.22,47.2,47.22,22500.0
2024-01-29 10:10:00,47.26,47.35,47.26,47.35,44900.0,47.26,47.35,47.26,47.35,44900.0
2024-01-29 10:15:00,47.39,47.43,47.37,47.37,18200.0,47.39,47.43,47.37,47.37,18200.0
2024-01-29 10:20:00,47.35,47.35,47.25,47.31,55550.0,47.35,47.35,47.25,47.31,55550.0
2024-01-29 10:25:00,47.29,47.31,47.27,47.27,33300.0,47.29,47.31,47.27,47.27,33300.0
2024-01-29 10:30:00,47.29,47.3,47.29,47.29,27750.0,47.29,47.3,47.29,47.29,27750.0
2024-01-29 10:35:00,47.32,47.44,47.31,47.44,74250.0,47.32,47.44,47.31,47.44,74250.0
2024-01-29 10:40:00,47.5,47.58,47.41,47.58,164700.0,47.5,47.58,47.41,47.58,164700.0
2024-01-29 10:45:00,47.47,47.66,47.45,47.59,210000.0,47.47,47.66,47.45,47.59,210000.0
2024-01-29 10:50:00,47.58,47.68,47.58,47.64,100950.0,47.58,47.68,47.58,47.64,100950.0
2024-01-29 10:55:00,47.66,47.68,47.57,47.64,61750.0,47.66,47.68,47.57,47.64,61750.0
2024-01-29 11:00:00,47.59,47.59,47.43,47.49,240750.0,47.59,47.59,47.43,47.49,240750.0
2024-01-29 11:05:00,47.49,47.49,47.31,47.35,383150.0,47.49,47.49,47.31,47.35,383150.0
2024-01-29 11:10:00,47.27,47.34,47.25,47.31,44700.0,47.27,47.34,47.25,47.31,44700.0
2024-01-29 11:15:00,47.31,47.4,47.31,47.33,25900.0,47.31,47.4,47.31,47.33,25900.0
2024-01-29 11:20:00,47.33,47.39,47.33,47.39,15000.0,47.33,47.39,47.33,47.39,15000.0
2024-01-29 11:25:00,47.4,47.44,47.4,47.44,72750.0,47.4,47.44,47.4,47.44,72750.0
2024-01-29 11:30:00,47.4,47.41,47.36,47.36,16250.0,47.4,47.41,47.36,47.36,16250.0
2024-01-29 11:35:00,47.43,47.43,47.4,47.4,42800.0,47.43,47.43,47.4,47.4,42800.0
2024-01-29 11:40:00,47.4,47.4,47.4,47.4,0.0,47.4,47.4,47.4,47.4,0.0
2024-01-29 11:45:00,47.47,47.47,47.46,47.46,10000.0,47.47,47.47,47.46,47.46,10000.0
2024-01-29 11:50:00,47.46,47.48,47.44,47.44,25100.0,47.46,47.48,47.44,47.44,25100.0
2024-01-29 11:55:00,47.48,47.48,47.47,47.48,22500.0,47.48,47.48,47.47,47.48,22500.0
2024-01-29 12:00:00,47.52,47.58,47.52,47.53,75700.0,47.52,47.58,47.52,47.53,75700.0
2024-01-29 12:05:00,47.46,47.55,47.46,47.52,39400.0,47.46,47.55,47.46,47.52,39400.0
2024-01-29 12:10:00,47.51,47.6,47.5,47.6,46200.0,47.51,47.6,47.5,47.6,46200.0
2024-01-29 12:15:00,47.6,47.62,47.54,47.54,65000.0,47.6,47.62,47.54,47.54,65000.0
2024-01-29 12:20:00,47.56,47.6,47.55,47.55,40000.0,47.56,47.6,47.55,47.55,40000.0
2024-01-29 12:25:00,47.52,47.52,47.5,47.5,35250.0,47.52,47.52,47.5,47.5,35250.0
2024-01-29 12:30:00,47.52,47.52,47.48,47.48,17500.0,47.52,47.52,47.48,47.48,17500.0
2024-01-29 12:35:00,47.52,47.54,47.52,47.54,22500.0,47.52,47.54,47.52,47.54,22500.0
2024-01-29 12:40:00,47.54,47.54,47.51,47.54,20000.0,47.54,47.54,47.51,47.54,20000.0
2024-01-29 12:45:00,47.48,47.59,47.48,47.59,32500.0,47.48,47.59,47.48,47.59,32500.0
2024-01-29 12:50:00,47.54,47.56,47.51,47.56,40000.0,47.54,47.56,47.51,47.56,40000.0
2024-01-29 12:55:00,47.58,47.58,47.55,47.56,39000.0,47.58,47.58,47.55,47.56,39000.0
2024-01-29 13:00:00,47.53,47.6,47.52,47.58,35000.0,47.53,47.6,47.52,47.58,35000.0
2024-01-29 13:05:00,47.57,47.59,47.57,47.59,20000.0,47.57,47.59,47.57,47.59,20000.0
2024-01-29 13:10:00,47.59,47.59,47.58,47.58,40000.0,47.59,47.59,47.58,47.58,40000.0
2024-01-29 13:15:00,47.58,47.59,47.58,47.59,20000.0,47.58,47.59,47.58,47.59,20000.0
2024-01-29 13:20:00,47.59,47.59,47.59,47.59,0.0,47.59,47.59,47.59,47.59,0.0
2024-01-29 13:25:00,47.6,47.6,47.58,47.58,29400.0,47.6,47.6,47.58,47.58,29400.0
2024-01-29 13:30:00,47.56,47.56,47.56,47.56,5000.0,47.56,47.56,47.56,47.56,5000.0
2024-01-29 13:35:00,47.57,47.57,47.57,47.57,5000.0,47.57,47.57,47.57,47.57,5000.0
2024-01-29 13:40:00,47.57,47.58,47.57,47.58,22500.0,47.57,47.58,47.57,47.58,22500.0
2024-01-29 13:45:00,47.59,47.64,47.59,47.61,57500.0,47.59,47.64,47.59,47.61,57500.0
2024-01-29 13:50:00,47.61,47.64,47.61,47.64,27500.0,47.61,47.64,47.61,47.64,27500.0
2024-01-29 13:55:00,47.61,47.61,47.59,47.59,12250.0,47.61,47.61,47.59,47.59,12250.0
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 14:05:00,47.62,47.62,47.62,47.62,0.0,47.62,47.62,47.62,47.62,0.0
2024-01-29 14:10:00,47.6,47.62,47.6,47.62,10000.0,47.6,47.62,47.6,47.62,10000.0
2024-01-29 14:15:00,47.65,47.65,47.65,47.65,5000.0,47.65,47.65,47.65,47.65,5000.0
2024-01-29 14:20:00,47.6,47.62,47.58,47.62,15000.0,47.6,47.62,47.58,47.62,15000.0
2024-01-29 14:25:00,47.65,47.65,47.6,47.64,25250.0,47.65,47.65,47.6,47.64,25250.0
2024-01-29 14:30:00,47.64,47.64,47.64,47.64,5000.0,47.64,47.64,47.64,47.64,5000.0
2024-01-29 14:35:00,47.68,47.74,47.68,47.72,35050.0,47.68,47.74,47.68,47.72,35050.0
2024-01-29 14:40:00,47.7,47.76,47.68,47.76,91050.0,47.7,47.76,47.68,47.76,91050.0
2024-01-29 14:45:00,47.73,47.78,47.73,47.76,47500.0,47.73,47.78,47.73,47.76,47500.0
2024-01-29 14:50:00,47.76,47.76,47.76,47.76,0.0,47.76,47.76,47.76,47.76,0.0
2024-01-29 14:55:00,47.75,47.78,47.75,47.78,50000.0,47.75,47.78,47.75,47.78,50000.0
2024-01-29 15:00:00,47.8,47.91,47.8,47.88,58050.0,47.8,47.91,47.8,47.88,58050.0
2024-01-29 15:05:00,47.89,47.92,47.88,47.9,40000.0,47.89,47.92,47.88,47.9,40000.0
2024-01-29 15:10:00,47.9,47.95,47.9,47.91,89700.0,47.9,47.95,47.9,47.91,89700.0
2024-01-29 15:15:00,47.91,47.96,47.91,47.96,77700.0,47.91,47.96,47.91,47.96,77700.0
2024-01-29 15:20:00,47.98,48.05,47.97,48.05,191500.0,47.98,48.05,47.97,48.05,191500.0
2024-01-29 15:25:00,48.04,48.04,47.95,47.96,91300.0,48.04,48.04,47.95,47.96,91300.0
2024-01-29 15:30:00,47.96,48.03,47.96,48.03,77500.0,47.96,48.03,47.96,48.03,77500.0
2024-01-29 15:35:00,48.01,48.05,48.0,48.05,93100.0,48.01,48.05,48.0,48.05,93100.0
2024-01-29 15:40:00,48.05,48.06,48.0,48.05,111200.0,48.05,48.06,48.0,48.05,111200.0
2024-01-29 15:45:00,48.05,48.06,47.95,47.97,177900.0,48.05,48.06,47.95,47.97,177900.0
2024-01-29 15:50:00,47.97,47.99,47.9,47.95,119900.0,47.97,47.99,47.9,47.95,119900.0
2024-01-29 15:55:00,47.94,48.14,47.93,48.1,614150.0,47.94,48.14,47.93,48.1,614150.0
2024-01-30 09:30:00,48.0,48.41,48.0,48.38,134800.0,48.0,48.41,48.0,48.38,134800.0
2024-01-30 09:35:00,48.36,48.38,48.16,48.32,95700.0,48.36,48.38,48.16,48.32,95700.0
2024-01-30 09:40:00,48.28,48.28,48.2,48.2,56350.0,48.28,48.28,48.2,48.2,56350.0
2024-01-30 09:45:00,48.24,48.27,48.23,48.25,38400.0,48.24,48.27,48.23,48.25,38400.0
2024-01-30 09:50:00,48.24,48.24,48.19,48.19,15000.0,48.24,48.24,48.19,48.19,15000.0
2024-01-30 09:55:00,48.24,48.24,48.24,48.24,7900.0,48.24,48.24,48.24,48.24,7900.0
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 10:05:00,48.17,48.17,48.17,48.17,0.0,48.17,48.17,48.17,48.17,0.0
2024-01-30 10:10:00,48.19,48.3,48.17,48.3,40700.0,48.19,48.3,48.17,48.3,40700.0
2024-01-30 10:15:00,48.2,48.2,48.19,48.19,15000.0,48.2,48.2,48.19,48.19,15000.0
2024-01-30 10:20:00,48.18,48.21,48.15,48.21,33400.0,48.18,48.21,48.15,48.21,33400.0
2024-01-30 10:25:00,48.18,48.18,48.16,48.16,20000.0,48.18,48.18,48.16,48.16,20000.0
2024-01-30 10:30:00,48.15,48.15,48.01,48.01,64300.0,48.15,48.15,48.01,48.01,64300.0
2024-01-30 10:35:00,48.0,48.0,48.0,48.0,5000.0,48.0,48.0,48.0,48.0,5000.0
2024-01-30 10:40:00,47.94,47.94,47.93,47.93,10000.0,47.94,47.94,47.93,47.93,10000.0
2024-01-30 10:45:00,47.88,47.93,47.88,47.93,42000.0,47.88,47.93,47.88,47.93,42000.0
2024-01-30 10:50:00,47.88,47.89,47.88,47.89,10000.0,47.88,47.89,47.88,47.89,10000.0
2024-01-30 10:55:00,47.9,47.96,47.9,47.96,10000.0,47.9,47.96,47.9,47.96,10000.0
2024-01-30 11:00:00,47.94,47.96,47.94,47.96,10000.0,47.94,47.96,47.94,47.96,10000.0
2024-01-30 11:05:00,47.97,47.99,47.96,47.96,20000.0,47.97,47.99,47.96,47.96,20000.0
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 11:15:00,48.0,48.0,48.0,48.0,0.0,48.0,48.0,48.0,48.0,0.0
2024-01-30 11:20:00,48.02,48.03,48.02,48.03,22500.0,48.02,48.03,48.02,48.03,22500.0
2024-01-30 11:25:00,48.01,48.07,48.0,48.01,67500.0,48.01,48.07,48.0,48.01,67500.0
2024-01-30 11:30:00,48.06,48.07,48.03,48.03,35000.0,48.06,48.07,48.03,48.03,35000.0
2024-01-30 11:35:00,48.03,48.04,48.03,48.04,25000.0,48.03,48.04,48.03,48.04,25000.0
2024-01-30 11:40:00,48.04,48.04,48.04,48.04,0.0,48.04,48.04,48.04,48.04,0.0
2024-01-30 11:45:00,48.07,48.07,48.07,48.07,5000.0,48.07,48.07,48.07,48.07,5000.0
2024-01-30 11:50:00,48.07,48.07,48.0,48.0,50000.0,48.07,48.07,48.0,48.0,50000.0
2024-01-30 11:55:00,48.02,48.04,48.02,48.02,15000.0,48.02,48.04,48.02,48.02,15000.0
2024-01-30 12:00:00,48.07,48.07,48.07,48.07,8500.0,48.07,48.07,48.07,48.07,8500.0
2024-01-30 12:05:00,48.14,48.16,48.14,48.16,10250.0,48.14,48.16,48.14,48.16,10250.0
2024-01-30 12:10:00,48.13,48.13,48.13,48.13,5000.0,48.13,48.13,48.13,48.13,5000.0
2024-01-30 12:15:00,48.11,48.11,48.05,48.05,25000.0,48.11,48.11,48.05,48.05,25000.0
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 12:25:00,48.09,48.09,48.09,48.09,0.0,48.09,48.09,48.09,48.09,0.0
2024-01-30 12:30:00,48.04,48.04,48.0,48.01,57500.0,48.04,48.04,48.0,48.01,57500.0
2024-01-30 12:35:00,48.07,48.07,48.07,48.07,10400.0,48.07,48.07,48.07,48.07,10400.0
2024-01-30 12:40:00,48.07,48.07,48.07,48.07,0.0,48.07,48.07,48.07,48.07,0.0
2024-01-30 12:45:00,48.16,48.16,48.12,48.12,14500.0,48.16,48.16,48.12,48.12,14500.0
2024-01-30 12:50:00,48.09,48.09,48.09,48.09,5000.0,48.09,48.09,48.09,48.09,5000.0
2024-01-30 12:55:00,48.09,48.1,48.09,48.1,10000.0,48.09,48.1,48.09,48.1,10000.0
2024-01-30 13:00:00,48.11,48.11,48.11,48.11,10000.0,48.11,48.11,48.11,48.11,10000.0
2024-01-30 13:05:00,48.12,48.15,48.09,48.11,41050.0,48.12,48.15,48.09,48.11,41050.0
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 13:15:00,48.11,48.11,48.11,48.11,0.0,48.11,48.11,48.11,48.11,0.0
2024-01-30 13:20:00,48.16,48.16,48.12,48.12,10850.0,48.16,48.16,48.12,48.12,10850.0
2024-01-30 13:25:00,48.18,48.18,48.18,48.18,5000.0,48.18,48.18,48.18,48.18,5000.0
2024-01-30 13:30:00,48.14,48.16,48.1,48.16,17500.0,48.14,48.16,48.1,48.16,17500.0
2024-01-30 13:35:00,48.17,48.18,48.17,48.18,17500.0,48.17,48.18,48.17,48.18,17500.0
2024-01-30 13:40:00,48.16,48.16,48.16,48.16,7500.0,48.16,48.16,48.16,48.16,7500.0
2024-01-30 13:45:00,48.15,48.16,48.14,48.14,28150.0,48.15,48.16,48.14,48.14,28150.0
2024-01-30 13:50:00,48.12,48.13,48.12,48.13,15000.0,48.12,48.13,48.12,48.13,15000.0
2024-01-30 13:55:00,48.16,48.17,48.16,48.17,17500.0,48.16,48.17,48.16,48.17,17500.0
2024-01-30 14:00:00,48.16,48.18,48.16,48.17,25000.0,48.16,48.18,48.16,48.17,25000.0
2024-01-30 14:05:00,48.17,48.17,48.17,48.17,15000.0,48.17,48.17,48.17,48.17,15000.0
2024-01-30 14:10:00,48.2,48.2,48.16,48.16,12500.0,48.2,48.2,48.16,48.16,12500.0
2024-01-30 14:15:00,48.21,48.25,48.16,48.16,42500.0,48.21,48.25,48.16,48.16,42500.0
2024-01-30 14:20:00,48.25,48.3,48.25,48.26,58350.0,48.25,48.3,48.25,48.26,58350.0
2024-01-30 14:25:00,48.28,48.29,48.28,48.28,30000.0,48.28,48.29,48.28,48.28,30000.0
2024-01-30 14:30:00,48.31,48.32,48.31,48.31,11950.0,48.31,48.32,48.31,48.31,11950.0
2024-01-30 14:35:00,48.31,48.32,48.31,48.32,35000.0,48.31,48.32,48.31,48.32,35000.0
2024-01-30 14:40:00,48.3,48.3,48.3,48.3,5000.0,48.3,48.3,48.3,48.3,5000.0
2024-01-30 14:45:00,48.29,48.32,48.28,48.3,45000.0,48.29,48.32,48.28,48.3,45000.0
2024-01-30 14:50:00,48.32,48.32,48.32,48.32,7500.0,48.32,48.32,48.32,48.32,7500.0
2024-01-30 14:55:00,48.3,48.31,48.3,48.31,32500.0,48.3,48.31,48.3,48.31,32500.0
2024-01-30 15:00:00,48.31,48.34,48.31,48.33,70750.0,48.31,48.34,48.31,48.33,70750.0
2024-01-30 15:05:00,48.33,48.35,48.33,48.35,15500.0,48.33,48.35,48.33,48.35,15500.0
2024-01-30 15:10:00,48.35,48.35,48.33,48.34,20000.0,48.35,48.35,48.33,48.34,20000.0
2024-01-30 15:15:00,48.36,48.37,48.36,48.37,26650.0,48.36,48.37,48.36,48.37,26650.0
2024-01-30 15:20:00,48.38,48.38,48.35,48.35,97500.0,48.38,48.38,48.35,48.35,97500.0
2024-01-30 15:25:00,48.35,48.38,48.35,48.37,70250.0,48.35,48.38,48.35,48.37,70250.0
2024-01-30 15:30:00,48.38,48.38,48.35,48.36,60000.0,48.38,48.38,48.35,48.36,60000.0
2024-01-30 15:35:00,48.36,48.36,48.34,48.36,115000.0,48.36,48.36,48.34,48.36,115000.0
2024-01-30 15:40:00,48.35,48.37,48.33,48.35,97650.0,48.35,48.37,48.33,48.35,97650.0
2024-01-30 15:45:00,48.35,48.37,48.33,48.37,73900.0,48.35,48.37,48.33,48.37,73900.0
2024-01-30 15:50:00,48.37,48.4,48.34,48.35,155850.0,48.37,48.4,48.34,48.35,155850.0
2024-01-30 15:55:00,48.36,48.42,48.34,48.38,214800.0,48.36,48.42,48.34,48.38,214800.0
2024-01-31 09:30:00,48.38,48.38,48.38,48.38,58950.0,48.38,48.38,48.38,48.38,58950.0
2024-01-31 09:35:00,48.43,48.43,48.43,48.43,105000.0,48.43,48.43,48.43,48.43,105000.0
2024-01-31 09:40:00,48.43,48.43,48.34,48.34,57600.0,48.43,48.43,48.34,48.34,57600.0
2024-01-31 09:45:00,48.26,48.32,48.19,48.32,409900.0,48.26,48.32,48.19,48.32,409900.0
2024-01-31 09:50:00,48.3,48.35,48.27,48.29,65100.0,48.3,48.35,48.27,48.29,65100.0
2024-01-31 09:55:00,48.28,48.33,48.28,48.33,55550.0,48.28,48.33,48.28,48.33,55550.0
2024-01-31 10:00:00,48.46,48.59,48.44,48.55,72050.0,48.46,48.59,48.44,48.55,72050.0
2024-01-31 10:05:00,48.49,48.52,48.43,48.43,35000.0,48.49,48.52,48.43,48.43,35000.0
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 10:15:00,48.46,48.46,48.46,48.46,0.0,48.46,48.46,48.46,48.46,0.0
2024-01-31 10:20:00,48.54,48.54,48.54,48.54,5000.0,48.54,48.54,48.54,48.54,5000.0
2024-01-31 10:25:00,48.47,48.48,48.47,48.48,17500.0,48.47,48.48,48.47,48.48,17500.0
2024-01-31 10:30:00,48.52,48.54,48.41,48.41,42700.0,48.52,48.54,48.41,48.41,42700.0
2024-01-31 10:35:00,48.28,48.28,48.28,48.28,10050.0,48.28,48.28,48.28,48.28,10050.0
2024-01-31 10:40:00,48.4,48.4,48.3,48.4,28650.0,48.4,48.4,48.3,48.4,28650.0
2024-01-31 10:45:00,48.42,48.42,48.42,48.42,26700.0,48.42,48.42,48.42,48.42,26700.0
2024-01-31 10:50:00,48.45,48.54,48.45,48.45,17900.0,48.45,48.54,48.45,48.45,17900.0
2024-01-31 10:55:00,48.39,48.56,48.37,48.52,78700.0,48.39,48.56,48.37,48.52,78700.0
2024-01-31 11:00:00,48.64,48.64,48.6,48.63,25000.0,48.64,48.64,48.6,48.63,25000.0
2024-01-31 11:05:00,48.65,48.65,48.65,48.65,5000.0,48.65,48.65,48.65,48.65,5000.0
2024-01-31 11:10:00,48.65,48.65,48.65,48.65,0.0,48.65,48.65,48.65,48.65,0.0
2024-01-31 11:15:00,48.68,48.68,48.68,48.68,15600.0,48.68,48.68,48.68,48.68,15600.0
2024-01-31 11:20:00,48.72,48.72,48.59,48.59,37450.0,48.72,48.72,48.59,48.59,37450.0
2024-01-31 11:25:00,48.65,48.67,48.63,48.63,15000.0,48.65,48.67,48.63,48.63,15000.0
2024-01-31 11:30:00,48.63,48.63,48.63,48.63,0.0,48.63,48.63,48.63,48.63,0.0
2024-01-31 11:35:00,48.6,48.6,48.56,48.6,15000.0,48.6,48.6,48.56,48.6,15000.0
2024-01-31 11:40:00,48.55,48.55,48.44,48.55,52150.0,48.55,48.55,48.44,48.55,52150.0
2024-01-31 11:45:00,48.72,48.72,48.59,48.59,11650.0,48.72,48.72,48.59,48.59,11650.0
2024-01-31 11:50:00,48.59,48.59,48.59,48.59,0.0,48.59,48.59,48.59,48.59,0.0
2024-01-31 11:55:00,48.63,48.66,48.63,48.66,30000.0,48.63,48.66,48.63,48.66,30000.0
2024-01-31 12:00:00,48.66,48.66,48.66,48.66,0.0,48.66,48.66,48.66,48.66,0.0
2024-01-31 12:05:00,48.74,48.77,48.74,48.74,20000.0,48.74,48.77,48.74,48.74,20000.0
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 12:15:00,48.72,48.72,48.72,48.72,0.0,48.72,48.72,48.72,48.72,0.0
2024-01-31 12:20:00,48.72,48.72,48.72,48.72,0.0,48.72,48.72,48.72,48.72,0.0
2024-01-31 12:25:00,48.71,48.71,48.7,48.71,9500.0,48.71,48.71,48.7,48.71,9500.0
2024-01-31 12:30:00,48.7,48.7,48.7,48.7,10000.0,48.7,48.7,48.7,48.7,10000.0
2024-01-31 12:35:00,48.74,48.74,48.7,48.73,20000.0,48.74,48.74,48.7,48.73,20000.0
2024-01-31 12:40:00,48.73,48.73,48.73,48.73,0.0,48.73,48.73,48.73,48.73,0.0
2024-01-31 12:45:00,48.74,48.74,48.73,48.73,10000.0,48.74,48.74,48.73,48.73,10000.0
2024-01-31 12:50:00,48.74,48.74,48.74,48.74,10000.0,48.74,48.74,48.74,48.74,10000.0
2024-01-31 12:55:00,48.79,48.79,48.79,48.79,5000.0,48.79,48.79,48.79,48.79,5000.0
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 13:05:00,48.79,48.79,48.79,48.79,0.0,48.79,48.79,48.79,48.79,0.0
2024-01-31 13:10:00,48.78,48.78,48.78,48.78,5900.0,48.78,48.78,48.78,48.78,5900.0
2024-01-31 13:15:00,48.79,48.79,48.77,48.77,13000.0,48.79,48.79,48.77,48.77,13000.0
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 13:25:00,48.78,48.78,48.78,48.78,0.0,48.78,48.78,48.78,48.78,0.0
2024-01-31 13:30:00,48.75,48.75,48.7,48.7,21900.0,48.75,48.75,48.7,48.7,21900.0
2024-01-31 13:35:00,48.77,48.77,48.71,48.71,18300.0,48.77,48.77,48.71,48.71,18300.0
2024-01-31 13:40:00,48.77,48.77,48.75,48.75,10000.0,48.77,48.77,48.75,48.75,10000.0
2024-01-31 13:45:00,48.78,48.78,48.76,48.76,10000.0,48.78,48.78,48.76,48.76,10000.0
2024-01-31 13:50:00,48.77,48.77,48.77,48.77,5000.0,48.77,48.77,48.77,48.77,5000.0
2024-01-31 13:55:00,48.77,48.78,48.77,48.78,10000.0,48.77,48.78,48.77,48.78,10000.0
2024-01-31 14:00:00,48.72,48.72,48.51,48.51,130000.0,48.72,48.72,48.51,48.51,130000.0
2024-01-31 14:05:00,48.54,48.63,48.52,48.52,48150.0,48.54,48.63,48.52,48.52,48150.0
2024-01-31 14:10:00,48.57,48.59,48.52,48.52,47500.0,48.57,48.59,48.52,48.52,47500.0
2024-01-31 14:15:00,48.54,48.54,48.42,48.42,52500.0,48.54,48.54,48.42,48.42,52500.0
2024-01-31 14:20:00,48.5,48.51,48.4,48.4,47400.0,48.5,48.51,48.4,48.4,47400.0
2024-01-31 14:25:00,48.52,48.55,48.48,48.48,47450.0,48.52,48.55,48.48,48.48,47450.0
2024-01-31 14:30:00,48.62,48.62,48.55,48.57,26250.0,48.62,48.62,48.55,48.57,26250.0
2024-01-31 14:35:00,48.64,48.64,48.57,48.57,35550.0,48.64,48.64,48.57,48.57,35550.0
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 14:45:00,48.68,48.68,48.68,48.68,0.0,48.68,48.68,48.68,48.68,0.0
2024-01-31 14:50:00,48.58,48.6,48.58,48.6,15000.0,48.58,48.6,48.58,48.6,15000.0
2024-01-31 14:55:00,48.65,48.66,48.6,48.6,22600.0,48.65,48.66,48.6,48.6,22600.0
2024-01-31 15:00:00,48.52,48.52,48.36,48.38,52500.0,48.52,48.52,48.36,48.38,52500.0
2024-01-31 15:05:00,48.39,48.4,48.39,48.4,10000.0,48.39,48.4,48.39,48.4,10000.0
2024-01-31 15:10:00,48.46,48.58,48.46,48.58,20000.0,48.46,48.58,48.46,48.58,20000.0
2024-01-31 15:15:00,48.49,48.49,48.49,48.49,5000.0,48.49,48.49,48.49,48.49,5000.0
2024-01-31 15:20:00,48.52,48.52,48.52,48.52,20000.0,48.52,48.52,48.52,48.52,20000.0
2024-01-31 15:25:00,48.47,48.47,48.4,48.4,30000.0,48.47,48.47,48.4,48.4,30000.0
2024-01-31 15:30:00,48.42,48.45,48.36,48.36,84300.0,48.42,48.45,48.36,48.36,84300.0
2024-01-31 15:35:00,48.32,48.32,48.26,48.26,15000.0,48.32,48.32,48.26,48.26,15000.0
2024-01-31 15:40:00,48.26,48.26,48.25,48.25,45000.0,48.26,48.26,48.25,48.25,45000.0
2024-01-31 15:45:00,48.26,48.29,48.24,48.29,89350.0,48.26,48.29,48.24,48.29,89350.0
2024-01-31 15:50:00,48.25,48.26,48.2,48.23,147050.0,48.25,48.26,48.2,48.23,147050.0
2024-01-31 15:55:00,48.25,48.29,48.15,48.15,249500.0,48.25,48.29,48.15,48.15,249500.0
2024-02-01 09:30:00,48.28,48.28,48.24,48.24,68350.0,48.28,48.28,48.24,48.24,68350.0
2024-02-01 09:35:00,48.3,48.33,48.3,48.33,40500.0,48.3,48.33,48.3,48.33,40500.0
2024-02-01 09:40:00,48.45,48.45,48.32,48.32,50000.0,48.45,48.45,48.32,48.32,50000.0
2024-02-01 09:45:00,48.32,48.51,48.32,48.39,27250.0,48.32,48.51,48.32,48.39,27250.0
2024-02-01 09:50:00,48.5,48.54,48.46,48.47,50000.0,48.5,48.54,48.46,48.47,50000.0
2024-02-01 09:55:00,48.47,48.47,48.47,48.47,0.0,48.47,48.47,48.47,48.47,0.0
2024-02-01 10:00:00,48.39,48.4,48.38,48.4,35000.0,48.39,48.4,48.38,48.4,35000.0
2024-02-01 10:05:00,48.36,48.44,48.36,48.44,12500.0,48.36,48.44,48.36,48.44,12500.0
2024-02-01 10:10:00,48.51,48.69,48.45,48.69,67500.0,48.51,48.69,48.45,48.69,67500.0
2024-02-01 10:15:00,48.52,48.52,48.42,48.42,60350.0,48.52,48.52,48.42,48.42,60350.0
2024-02-01 10:20:00,48.42,48.43,48.35,48.43,22500.0,48.42,48.43,48.35,48.43,22500.0
2024-02-01 10:25:00,48.41,48.46,48.41,48.46,22800.0,48.41,48.46,48.41,48.46,22800.0
2024-02-01 10:30:00,48.41,48.5,48.41,48.5,13950.0,48.41,48.5,48.41,48.5,13950.0
2024-02-01 10:35:00,48.5,48.5,48.5,48.5,5000.0,48.5,48.5,48.5,48.5,5000.0
2024-02-01 10:40:00,48.48,48.56,48.48,48.56,30000.0,48.48,48.56,48.48,48.56,30000.0
2024-02-01 10:45:00,48.58,48.58,48.5,48.5,10000.0,48.58,48.58,48.5,48.5,10000.0
2024-02-01 10:50:00,48.5,48.53,48.44,48.44,45000.0,48.5,48.53,48.44,48.44,45000.0
2024-02-01 10:55:00,48.37,48.42,48.37,48.42,12500.0,48.37,48.42,48.37,48.42,12500.0
2024-02-01 11:00:00,48.42,48.48,48.42,48.47,37250.0,48.42,48.48,48.42,48.47,37250.0
2024-02-01 11:05:00,48.56,48.56,48.38,48.38,12500.0,48.56,48.56,48.38,48.38,12500.0
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 11:15:00,48.44,48.44,48.44,48.44,0.0,48.44,48.44,48.44,48.44,0.0
2024-02-01 11:20:00,48.37,48.37,48.34,48.34,12500.0,48.37,48.37,48.34,48.34,12500.0
2024-02-01 11:25:00,48.43,48.43,48.41,48.41,15150.0,48.43,48.43,48.41,48.41,15150.0
2024-02-01 11:30:00,48.46,48.5,48.43,48.46,37500.0,48.46,48.5,48.43,48.46,37500.0
2024-02-01 11:35:00,48.46,48.46,48.44,48.44,19450.0,48.46,48.46,48.44,48.44,19450.0
2024-02-01 11:40:00,48.41,48.41,48.41,48.41,5000.0,48.41,48.41,48.41,48.41,5000.0
2024-02-01 11:45:00,48.42,48.42,48.42,48.42,7500.0,48.42,48.42,48.42,48.42,7500.0
2024-02-01 11:50:00,48.43,48.43,48.43,48.43,5000.0,48.43,48.43,48.43,48.43,5000.0
2024-02-01 11:55:00,48.42,48.42,48.42,48.42,24150.0,48.42,48.42,48.42,48.42,24150.0
2024-02-01 12:00:00,48.43,48.47,48.43,48.46,35000.0,48.43,48.47,48.43,48.46,35000.0
2024-02-01 12:05:00,48.5,48.52,48.47,48.5,40000.0,48.5,48.52,48.47,48.5,40000.0
2024-02-01 12:10:00,48.5,48.5,48.46,48.46,25000.0,48.5,48.5,48.46,48.46,25000.0
2024-02-01 12:15:00,48.38,48.38,48.38,48.38,10000.0,48.38,48.38,48.38,48.38,10000.0
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 12:25:00,48.49,48.49,48.49,48.49,0.0,48.49,48.49,48.49,48.49,0.0
2024-02-01 12:30:00,48.49,48.49,48.49,48.49,0.0,48.49,48.49,48.49,48.49,0.0
2024-02-01 12:35:00,48.43,48.43,48.43,48.43,5000.0,48.43,48.43,48.43,48.43,5000.0
2024-02-01 12:40:00,48.47,48.47,48.47,48.47,5000.0,48.47,48.47,48.47,48.47,5000.0
2024-02-01 12:45:00,48.46,48.59,48.46,48.56,60050.0,48.46,48.59,48.46,48.56,60050.0
2024-02-01 12:50:00,48.62,48.62,48.62,48.62,7500.0,48.62,48.62,48.62,48.62,7500.0
2024-02-01 12:55:00,48.6,48.6,48.6,48.6,15000.0,48.6,48.6,48.6,48.6,15000.0
2024-02-01 13:00:00,48.57,48.61,48.57,48.57,17500.0,48.57,48.61,48.57,48.57,17500.0
2024-02-01 13:05:00,48.54,48.54,48.49,48.5,20000.0,48.54,48.54,48.49,48.5,20000.0
2024-02-01 13:10:00,48.56,48.56,48.54,48.56,25250.0,48.56,48.56,48.54,48.56,25250.0
2024-02-01 13:15:00,48.52,48.52,48.52,48.52,5000.0,48.52,48.52,48.52,48.52,5000.0
2024-02-01 13:20:00,48.48,48.51,48.46,48.49,47500.0,48.48,48.51,48.46,48.49,47500.0
2024-02-01 13:25:00,48.56,48.56,48.51,48.51,10000.0,48.56,48.56,48.51,48.51,10000.0
2024-02-01 13:30:00,48.51,48.51,48.51,48.51,0.0,48.51,48.51,48.51,48.51,0.0
2024-02-01 13:35:00,48.45,48.54,48.45,48.54,22500.0,48.45,48.54,48.45,48.54,22500.0
2024-02-01 13:40:00,48.5,48.5,48.5,48.5,17500.0,48.5,48.5,48.5,48.5,17500.0
2024-02-01 13:45:00,48.5,48.5,48.5,48.5,7500.0,48.5,48.5,48.5,48.5,7500.0
2024-02-01 13:50:00,48.5,48.54,48.5,48.54,12500.0,48.5,48.54,48.5,48.54,12500.0
2024-02-01 13:55:00,48.57,48.57,48.57,48.57,10000.0,48.57,48.57,48.57,48.57,10000.0
2024-02-01 14:00:00,48.59,48.62,48.54,48.54,93100.0,48.59,48.62,48.54,48.54,93100.0
2024-02-01 14:05:00,48.56,48.58,48.52,48.52,82050.0,48.56,48.58,48.52,48.52,82050.0
2024-02-01 14:10:00,48.52,48.57,48.52,48.57,20000.0,48.52,48.57,48.52,48.57,20000.0
2024-02-01 14:15:00,48.59,48.74,48.54,48.69,230950.0,48.59,48.74,48.54,48.69,230950.0
2024-02-01 14:20:00,48.72,48.72,48.72,48.72,15000.0,48.72,48.72,48.72,48.72,15000.0
2024-02-01 14:25:00,48.68,48.76,48.68,48.72,42500.0,48.68,48.76,48.68,48.72,42500.0
2024-02-01 14:30:00,48.74,48.83,48.74,48.76,40100.0,48.74,48.83,48.74,48.76,40100.0
2024-02-01 14:35:00,48.78,48.78,48.77,48.77,21250.0,48.78,48.78,48.77,48.77,21250.0
2024-02-01 14:40:00,48.87,48.9,48.87,48.9,22500.0,48.87,48.9,48.87,48.9,22500.0
2024-02-01 14:45:00,48.94,48.94,48.9,48.9,20000.0,48.94,48.94,48.9,48.9,20000.0
2024-02-01 14:50:00,48.9,48.96,48.9,48.96,19850.0,48.9,48.96,48.9,48.96,19850.0
2024-02-01 14:55:00,48.92,48.92,48.92,48.92,7300.0,48.92,48.92,48.92,48.92,7300.0
2024-02-01 15:00:00,48.93,48.94,48.92,48.94,17500.0,48.93,48.94,48.92,48.94,17500.0
2024-02-01 15:05:00,48.92,48.92,48.88,48.88,47600.0,48.92,48.92,48.88,48.88,47600.0
2024-02-01 15:10:00,48.87,48.93,48.86,48.93,27650.0,48.87,48.93,48.86,48.93,27650.0
2024-02-01 15:15:00,48.91,48.92,48.91,48.92,30000.0,48.91,48.92,48.91,48.92,30000.0
2024-02-01 15:20:00,48.91,48.93,48.88,48.89,51250.0,48.91,48.93,48.88,48.89,51250.0
2024-02-01 15:25:00,48.88,48.94,48.88,48.92,41200.0,48.88,48.94,48.88,48.92,41200.0
2024-02-01 15:30:00,48.93,48.93,48.88,48.88,90700.0,48.93,48.93,48.88,48.88,90700.0
2024-02-01 15:35:00,48.88,48.88,48.78,48.78,85750.0,48.88,48.88,48.78,48.78,85750.0
2024-02-01 15:40:00,48.79,48.9,48.79,48.88,115350.0,48.79,48.9,48.79,48.88,115350.0
2024-02-01 15:45:00,48.82,48.83,48.71,48.78,77200.0,48.82,48.83,48.71,48.78,77200.0
2024-02-01 15:50:00,48.72,48.91,48.72,48.86,155800.0,48.72,48.91,48.72,48.86,155800.0
2024-02-01 15:55:00,48.89,48.89,48.78,48.78,216450.0,48.89,48.89,48.78,48.78,216450.0
2024-02-02 09:30:00,48.91,48.91,48.9,48.9,77200.0,48.91,48.91,48.9,48.9,77200.0
2024-02-02 09:35:00,48.77,48.8,48.57,48.7,90000.0,48.77,48.8,48.57,48.7,90000.0
2024-02-02 09:40:00,48.57,48.73,48.54,48.69,76300.0,48.57,48.73,48.54,48.69,76300.0
2024-02-02 09:45:00,48.78,48.84,48.73,48.82,95000.0,48.78,48.84,48.73,48.82,95000.0
2024-02-02 09:50:00,48.74,48.76,48.73,48.75,53750.0,48.74,48.76,48.73,48.75,53750.0
2024-02-02 09:55:00,48.76,48.76,48.71,48.71,14550.0,48.76,48.76,48.71,48.71,14550.0
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 10:05:00,48.71,48.71,48.71,48.71,0.0,48.71,48.71,48.71,48.71,0.0
2024-02-02 10:10:00,48.79,48.95,48.78,48.91,97650.0,48.79,48.95,48.78,48.91,97650.0
2024-02-02 10:15:00,48.93,48.98,48.91,48.91,18100.0,48.93,48.98,48.91,48.91,18100.0
2024-02-02 10:20:00,48.9,48.9,48.9,48.9,5000.0,48.9,48.9,48.9,48.9,5000.0
2024-02-02 10:25:00,48.96,48.98,48.94,48.94,121250.0,48.96,48.98,48.94,48.94,121250.0
2024-02-02 10:30:00,48.94,48.94,48.87,48.87,23500.0,48.94,48.94,48.87,48.87,23500.0
2024-02-02 10:35:00,48.9,48.93,48.9,48.9,15000.0,48.9,48.93,48.9,48.9,15000.0
2024-02-02 10:40:00,48.96,48.98,48.96,48.98,17500.0,48.96,48.98,48.96,48.98,17500.0
2024-02-02 10:45:00,49.07,49.07,48.98,49.06,25000.0,49.07,49.07,48.98,49.06,25000.0
2024-02-02 10:50:00,49.1,49.1,49.02,49.04,56250.0,49.1,49.1,49.02,49.04,56250.0
2024-02-02 10:55:00,49.07,49.07,49.07,49.07,5000.0,49.07,49.07,49.07,49.07,5000.0
2024-02-02 11:00:00,49.06,49.06,49.03,49.04,28950.0,49.06,49.06,49.03,49.04,28950.0
2024-02-02 11:05:00,49.04,49.04,49.03,49.03,27500.0,49.04,49.04,49.03,49.03,27500.0
2024-02-02 11:10:00,49.07,49.15,49.05,49.05,21700.0,49.07,49.15,49.05,49.05,21700.0
2024-02-02 11:15:00,49.11,49.14,49.11,49.14,22500.0,49.11,49.14,49.11,49.14,22500.0
2024-02-02 11:20:00,49.14,49.14,49.13,49.13,10000.0,49.14,49.14,49.13,49.13,10000.0
2024-02-02 11:25:00,49.1,49.2,49.1,49.19,79900.0,49.1,49.2,49.1,49.19,79900.0
2024-02-02 11:30:00,49.19,49.2,49.19,49.19,15750.0,49.19,49.2,49.19,49.19,15750.0
2024-02-02 11:35:00,49.21,49.21,49.19,49.19,10000.0,49.21,49.21,49.19,49.19,10000.0
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 11:45:00,49.25,49.25,49.25,49.25,0.0,49.25,49.25,49.25,49.25,0.0
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 11:55:00,49.33,49.33,49.33,49.33,0.0,49.33,49.33,49.33,49.33,0.0
2024-02-02 12:00:00,49.32,49.32,49.31,49.32,15000.0,49.32,49.32,49.31,49.32,15000.0
2024-02-02 12:05:00,49.29,49.29,49.25,49.25,20000.0,49.29,49.29,49.25,49.25,20000.0
2024-02-02 12:10:00,49.27,49.33,49.24,49.33,66100.0,49.27,49.33,49.24,49.33,66100.0
2024-02-02 12:15:00,49.34,49.34,49.33,49.33,15000.0,49.34,49.34,49.33,49.33,15000.0
2024-02-02 12:20:00,49.33,49.33,49.33,49.33,0.0,49.33,49.33,49.33,49.33,0.0
2024-02-02 12:25:00,49.34,49.34,49.34,49.34,5000.0,49.34,49.34,49.34,49.34,5000.0
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 12:35:00,49.36,49.36,49.36,49.36,0.0,49.36,49.36,49.36,49.36,0.0
2024-02-02 12:40:00,49.46,49.48,49.36,49.36,55000.0,49.46,49.48,49.36,49.36,55000.0
2024-02-02 12:45:00,49.36,49.36,49.36,49.36,5000.0,49.36,49.36,49.36,49.36,5000.0
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 12:55:00,49.36,49.36,49.36,49.36,0.0,49.36,49.36,49.36,49.36,0.0
2024-02-02 13:00:00,49.36,49.36,49.36,49.36,0.0,49.36,49.36,49.36,49.36,0.0
2024-02-02 13:05:00,49.39,49.49,49.39,49.49,15000.0,49.39,49.49,49.39,49.49,15000.0
2024-02-02 13:10:00,49.38,49.38,49.38,49.38,5000.0,49.38,49.38,49.38,49.38,5000.0
2024-02-02 13:15:00,49.5,49.5,49.45,49.45,14050.0,49.5,49.5,49.45,49.45,14050.0
2024-02-02 13:20:00,49.47,49.5,49.42,49.5,47550.0,49.47,49.5,49.42,49.5,47550.0
2024-02-02 13:25:00,49.47,49.54,49.47,49.49,25000.0,49.47,49.54,49.47,49.49,25000.0
2024-02-02 13:30:00,49.47,49.47,49.45,49.45,17750.0,49.47,49.47,49.45,49.45,17750.0
2024-02-02 13:35:00,49.44,49.5,49.44,49.5,10000.0,49.44,49.5,49.44,49.5,10000.0
2024-02-02 13:40:00,49.5,49.5,49.5,49.5,0.0,49.5,49.5,49.5,49.5,0.0
2024-02-02 13:45:00,49.56,49.65,49.56,49.59,149750.0,49.56,49.65,49.56,49.59,149750.0
2024-02-02 13:50:00,49.6,49.6,49.6,49.6,7500.0,49.6,49.6,49.6,49.6,7500.0
2024-02-02 13:55:00,49.66,49.71,49.59,49.59,29650.0,49.66,49.71,49.59,49.59,29650.0
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 14:05:00,49.68,49.68,49.68,49.68,0.0,49.68,49.68,49.68,49.68,0.0
2024-02-02 14:10:00,49.69,49.74,49.69,49.73,77500.0,49.69,49.74,49.69,49.73,77500.0
2024-02-02 14:15:00,49.74,49.86,49.74,49.78,33500.0,49.74,49.86,49.74,49.78,33500.0
2024-02-02 14:20:00,49.78,49.85,49.74,49.76,62850.0,49.78,49.85,49.74,49.76,62850.0
2024-02-02 14:25:00,49.85,49.85,49.77,49.77,32500.0,49.85,49.85,49.77,49.77,32500.0
2024-02-02 14:30:00,49.77,49.8,49.74,49.76,41350.0,49.77,49.8,49.74,49.76,41350.0
2024-02-02 14:35:00,49.8,49.81,49.76,49.77,109900.0,49.8,49.81,49.76,49.77,109900.0
2024-02-02 14:40:00,49.8,49.8,49.75,49.75,40000.0,49.8,49.8,49.75,49.75,40000.0
2024-02-02 14:45:00,49.75,49.77,49.65,49.65,92250.0,49.75,49.77,49.65,49.65,92250.0
2024-02-02 14:50:00,49.66,49.66,49.66,49.66,5000.0,49.66,49.66,49.66,49.66,5000.0
2024-02-02 14:55:00,49.67,49.68,49.66,49.68,17500.0,49.67,49.68,49.66,49.68,17500.0
2024-02-02 15:00:00,49.68,49.69,49.65,49.69,82600.0,49.68,49.69,49.65,49.69,82600.0
2024-02-02 15:05:00,49.66,49.66,49.6,49.62,40000.0,49.66,49.66,49.6,49.62,40000.0
2024-02-02 15:10:00,49.63,49.69,49.63,49.69,50000.0,49.63,49.69,49.63,49.69,50000.0
2024-02-02 15:15:00,49.69,49.69,49.68,49.68,10000.0,49.69,49.69,49.68,49.68,10000.0
2024-02-02 15:20:00,49.71,49.77,49.71,49.77,42100.0,49.71,49.77,49.71,49.77,42100.0
2024-02-02 15:25:00,49.75,49.79,49.75,49.79,37500.0,49.75,49.79,49.75,49.79,37500.0
2024-02-02 15:30:00,49.79,49.82,49.76,49.76,60550.0,49.79,49.82,49.76,49.76,60550.0
2024-02-02 15:35:00,49.78,49.78,49.71,49.72,57500.0,49.78,49.78,49.71,49.72,57500.0
2024-02-02 15:40:00,49.73,49.73,49.69,49.7,75000.0,49.73,49.73,49.69,49.7,75000.0
2024-02-02 15:45:00,49.7,49.75,49.67,49.75,99100.0,49.7,49.75,49.67,49.75,99100.0
2024-02-02 15:50:00,49.72,49.78,49.72,49.77,68400.0,49.72,49.78,49.72,49.77,68400.0
2024-02-02 15:55:00,49.73,49.73,49.64,49.64,351800.0,49.73,49.73,49.64,49.64,351800.0
2024-02-05 09:30:00,50.05,50.05,49.88,50.02,267500.0,50.05,50.05,49.88,50.02,267500.0
2024-02-05 09:35:00,49.94,50.01,49.84,50.01,297650.0,49.94,50.01,49.84,50.01,297650.0
2024-02-05 09:40:00,49.91,50.12,49.9,50.07,166350.0,49.91,50.12,49.9,50.07,166350.0
2024-02-05 09:45:00,50.04,50.07,50.0,50.0,90000.0,50.04,50.07,50.0,50.0,90000.0
2024-02-05 09:50:00,49.96,49.99,49.96,49.96,132400.0,49.96,49.99,49.96,49.96,132400.0
2024-02-05 09:55:00,50.0,50.0,49.86,49.9,103950.0,50.0,50.0,49.86,49.9,103950.0
2024-02-05 10:00:00,49.82,49.82,49.64,49.66,101050.0,49.82,49.82,49.64,49.66,101050.0
2024-02-05 10:05:00,49.69,49.73,49.61,49.72,46400.0,49.69,49.73,49.61,49.72,46400.0
2024-02-05 10:10:00,49.65,49.65,49.65,49.65,10000.0,49.65,49.65,49.65,49.65,10000.0
2024-02-05 10:15:00,49.59,49.62,49.36,49.36,122750.0,49.59,49.62,49.36,49.36,122750.0
2024-02-05 10:20:00,49.39,49.51,49.36,49.5,95550.0,49.39,49.51,49.36,49.5,95550.0
2024-02-05 10:25:00,49.53,49.53,49.5,49.51,30000.0,49.53,49.53,49.5,49.51,30000.0
2024-02-05 10:30:00,49.4,49.4,49.4,49.4,20000.0,49.4,49.4,49.4,49.4,20000.0
2024-02-05 10:35:00,49.33,49.35,49.32,49.34,50000.0,49.33,49.35,49.32,49.34,50000.0
2024-02-05 10:40:00,49.32,49.33,49.25,49.33,47450.0,49.32,49.33,49.25,49.33,47450.0
2024-02-05 10:45:00,49.27,49.32,49.26,49.28,115150.0,49.27,49.32,49.26,49.28,115150.0
2024-02-05 10:50:00,49.3,49.3,49.3,49.3,5000.0,49.3,49.3,49.3,49.3,5000.0
2024-02-05 10:55:00,49.29,49.29,49.29,49.29,10000.0,49.29,49.29,49.29,49.29,10000.0
2024-02-05 11:00:00,49.28,49.37,49.27,49.37,170700.0,49.28,49.37,49.27,49.37,170700.0
2024-02-05 11:05:00,49.35,49.4,49.29,49.4,72450.0,49.35,49.4,49.29,49.4,72450.0
2024-02-05 11:10:00,49.38,49.38,49.31,49.31,22000.0,49.38,49.38,49.31,49.31,22000.0
2024-02-05 11:15:00,49.4,49.4,49.34,49.35,30950.0,49.4,49.4,49.34,49.35,30950.0
2024-02-05 11:20:00,49.35,49.36,49.35,49.36,10000.0,49.35,49.36,49.35,49.36,10000.0
2024-02-05 11:25:00,49.3,49.3,49.3,49.3,5000.0,49.3,49.3,49.3,49.3,5000.0
2024-02-05 11:30:00,49.27,49.3,49.27,49.3,15000.0,49.27,49.3,49.27,49.3,15000.0
2024-02-05 11:35:00,49.32,49.36,49.32,49.36,28750.0,49.32,49.36,49.32,49.36,28750.0
2024-02-05 11:40:00,49.3,49.36,49.3,49.36,25000.0,49.3,49.36,49.3,49.36,25000.0
2024-02-05 11:45:00,49.39,49.46,49.39,49.42,346800.0,49.39,49.46,49.39,49.42,346800.0
2024-02-05 11:50:00,49.46,49.48,49.4,49.4,94050.0,49.46,49.48,49.4,49.4,94050.0
2024-02-05 11:55:00,49.4,49.4,49.4,49.4,23250.0,49.4,49.4,49.4,49.4,23250.0
2024-02-05 12:00:00,49.46,49.46,49.46,49.46,5000.0,49.46,49.46,49.46,49.46,5000.0
2024-02-05 12:05:00,49.53,49.66,49.53,49.66,199750.0,49.53,49.66,49.53,49.66,199750.0
2024-02-05 12:10:00,49.64,49.66,49.58,49.59,22500.0,49.64,49.66,49.58,49.59,22500.0
2024-02-05 12:15:00,49.55,49.58,49.46,49.58,52750.0,49.55,49.58,49.46,49.58,52750.0
2024-02-05 12:20:00,49.55,49.55,49.5,49.54,40000.0,49.55,49.55,49.5,49.54,40000.0
2024-02-05 12:25:00,49.5,49.58,49.5,49.52,47250.0,49.5,49.58,49.5,49.52,47250.0
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 12:35:00,49.57,49.57,49.57,49.57,0.0,49.57,49.57,49.57,49.57,0.0
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 12:45:00,49.61,49.61,49.61,49.61,0.0,49.61,49.61,49.61,49.61,0.0
2024-02-05 12:50:00,49.54,49.6,49.54,49.58,15000.0,49.54,49.6,49.54,49.58,15000.0
2024-02-05 12:55:00,49.63,49.68,49.63,49.68,29050.0,49.63,49.68,49.63,49.68,29050.0
2024-02-05 13:00:00,49.67,49.67,49.67,49.67,9700.0,49.67,49.67,49.67,49.67,9700.0
2024-02-05 13:05:00,49.64,49.64,49.61,49.61,20350.0,49.64,49.64,49.61,49.61,20350.0
2024-02-05 13:10:00,49.61,49.61,49.61,49.61,0.0,49.61,49.61,49.61,49.61,0.0
2024-02-05 13:15:00,49.67,49.67,49.67,49.67,5000.0,49.67,49.67,49.67,49.67,5000.0
2024-02-05 13:20:00,49.69,49.71,49.67,49.71,25000.0,49.69,49.71,49.67,49.71,25000.0
2024-02-05 13:25:00,49.71,49.75,49.7,49.71,48550.0,49.71,49.75,49.7,49.71,48550.0
2024-02-05 13:30:00,49.72,49.73,49.66,49.69,100450.0,49.72,49.73,49.66,49.69,100450.0
2024-02-05 13:35:00,49.64,49.7,49.64,49.65,45000.0,49.64,49.7,49.64,49.65,45000.0
2024-02-05 13:40:00,49.7,49.73,49.69,49.72,94500.0,49.7,49.73,49.69,49.72,94500.0
2024-02-05 13:45:00,49.76,49.76,49.65,49.66,47800.0,49.76,49.76,49.65,49.66,47800.0
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 13:55:00,49.67,49.67,49.67,49.67,0.0,49.67,49.67,49.67,49.67,0.0
2024-02-05 14:00:00,49.7,49.73,49.67,49.68,147350.0,49.7,49.73,49.67,49.68,147350.0
2024-02-05 14:05:00,49.7,49.72,49.66,49.7,115600.0,49.7,49.72,49.66,49.7,115600.0
2024-02-05 14:10:00,49.68,49.7,49.62,49.62,870600.0,49.68,49.7,49.62,49.62,870600.0
2024-02-05 14:15:00,49.6,49.6,49.5,49.5,27500.0,49.6,49.6,49.5,49.5,27500.0
2024-02-05 14:20:00,49.54,49.59,49.54,49.59,52500.0,49.54,49.59,49.54,49.59,52500.0
2024-02-05 14:25:00,49.59,49.6,49.59,49.6,10000.0,49.59,49.6,49.59,49.6,10000.0
2024-02-05 14:30:00,49.61,49.67,49.61,49.61,35000.0,49.61,49.67,49.61,49.61,35000.0
2024-02-05 14:35:00,49.64,49.66,49.56,49.56,53000.0,49.64,49.66,49.56,49.56,53000.0
2024-02-05 14:40:00,49.59,49.59,49.59,49.59,5000.0,49.59,49.59,49.59,49.59,5000.0
2024-02-05 14:45:00,49.63,49.65,49.59,49.62,62500.0,49.63,49.65,49.59,49.62,62500.0
2024-02-05 14:50:00,49.6,49.61,49.6,49.6,24800.0,49.6,49.61,49.6,49.6,24800.0
2024-02-05 14:55:00,49.62,49.66,49.62,49.64,88300.0,49.62,49.66,49.62,49.64,88300.0
2024-02-05 15:00:00,49.66,49.67,49.55,49.55,172800.0,49.66,49.67,49.55,49.55,172800.0
2024-02-05 15:05:00,49.61,49.66,49.61,49.62,64750.0,49.61,49.66,49.61,49.62,64750.0
2024-02-05 15:10:00,49.6,49.6,49.6,49.6,10000.0,49.6,49.6,49.6,49.6,10000.0
2024-02-05 15:15:00,49.61,49.64,49.61,49.63,23250.0,49.61,49.64,49.61,49.63,23250.0
2024-02-05 15:20:00,49.65,49.71,49.65,49.71,37500.0,49.65,49.71,49.65,49.71,37500.0
2024-02-05 15:25:00,49.73,49.78,49.73,49.78,37500.0,49.73,49.78,49.73,49.78,37500.0
2024-02-05 15:30:00,49.79,49.79,49.75,49.78,63750.0,49.79,49.79,49.75,49.78,63750.0
2024-02-05 15:35:00,49.78,49.78,49.72,49.72,41350.0,49.78,49.78,49.72,49.72,41350.0
2024-02-05 15:40:00,49.7,49.72,49.69,49.7,35000.0,49.7,49.72,49.69,49.7,35000.0
2024-02-05 15:45:00,49.69,49.69,49.53,49.66,143800.0,49.69,49.69,49.53,49.66,143800.0
2024-02-05 15:50:00,49.68,49.71,49.62,49.63,125600.0,49.68,49.71,49.62,49.63,125600.0
2024-02-05 15:55:00,49.62,49.63,49.42,49.44,676850.0,49.62,49.63,49.42,49.44,676850.0
2024-02-06 09:30:00,49.61,49.86,49.6,49.6,306750.0,49.61,49.86,49.6,49.6,306750.0
2024-02-06 09:35:00,49.59,49.75,49.58,49.74,65000.0,49.59,49.75,49.58,49.74,65000.0
2024-02-06 09:40:00,49.84,49.84,49.49,49.76,200950.0,49.84,49.84,49.49,49.76,200950.0
2024-02-06 09:45:00,49.71,49.8,49.63,49.72,72600.0,49.71,49.8,49.63,49.72,72600.0
2024-02-06 09:50:00,49.75,49.8,49.63,49.8,86750.0,49.75,49.8,49.63,49.8,86750.0
2024-02-06 09:55:00,49.69,49.73,49.69,49.73,12500.0,49.69,49.73,49.69,49.73,12500.0
2024-02-06 10:00:00,49.78,49.83,49.72,49.81,110850.0,49.78,49.83,49.72,49.81,110850.0
2024-02-06 10:05:00,49.83,49.83,49.69,49.72,126600.0,49.83,49.83,49.69,49.72,126600.0
2024-02-06 10:10:00,49.64,49.69,49.58,49.62,129000.0,49.64,49.69,49.58,49.62,129000.0
2024-02-06 10:15:00,49.68,49.75,49.68,49.74,85950.0,49.68,49.75,49.68,49.74,85950.0
2024-02-06 10:20:00,49.62,49.62,49.54,49.54,18000.0,49.62,49.62,49.54,49.54,18000.0
2024-02-06 10:25:00,49.7,49.7,49.54,49.54,47500.0,49.7,49.7,49.54,49.54,47500.0
2024-02-06 10:30:00,49.56,49.62,49.56,49.62,36200.0,49.56,49.62,49.56,49.62,36200.0
2024-02-06 10:35:00,49.62,49.72,49.62,49.66,50000.0,49.62,49.72,49.62,49.66,50000.0
2024-02-06 10:40:00,49.69,49.74,49.65,49.74,54450.0,49.69,49.74,49.65,49.74,54450.0
2024-02-06 10:45:00,49.74,49.79,49.73,49.79,41200.0,49.74,49.79,49.73,49.79,41200.0
2024-02-06 10:50:00,49.78,49.84,49.74,49.82,42550.0,49.78,49.84,49.74,49.82,42550.0
2024-02-06 10:55:00,49.87,49.9,49.85,49.85,25950.0,49.87,49.9,49.85,49.85,25950.0
2024-02-06 11:00:00,49.88,49.88,49.79,49.82,40000.0,49.88,49.88,49.79,49.82,40000.0
2024-02-06 11:05:00,49.78,49.88,49.78,49.88,54400.0,49.78,49.88,49.78,49.88,54400.0
2024-02-06 11:10:00,49.87,49.89,49.85,49.89,30750.0,49.87,49.89,49.85,49.89,30750.0
2024-02-06 11:15:00,49.9,49.9,49.81,49.81,61700.0,49.9,49.9,49.81,49.81,61700.0
2024-02-06 11:20:00,49.84,49.84,49.78,49.78,80100.0,49.84,49.84,49.78,49.78,80100.0
2024-02-06 11:25:00,49.75,49.75,49.75,49.75,20000.0,49.75,49.75,49.75,49.75,20000.0
2024-02-06 11:30:00,49.74,49.76,49.71,49.73,30800.0,49.74,49.76,49.71,49.73,30800.0
2024-02-06 11:35:00,49.71,49.75,49.71,49.74,29250.0,49.71,49.75,49.71,49.74,29250.0
2024-02-06 11:40:00,49.73,49.73,49.6,49.61,77900.0,49.73,49.73,49.6,49.61,77900.0
2024-02-06 11:45:00,49.58,49.62,49.58,49.59,99600.0,49.58,49.62,49.58,49.59,99600.0
2024-02-06 11:50:00,49.56,49.59,49.54,49.59,25000.0,49.56,49.59,49.54,49.59,25000.0
2024-02-06 11:55:00,49.58,49.58,49.58,49.58,20000.0,49.58,49.58,49.58,49.58,20000.0
2024-02-06 12:00:00,49.54,49.54,49.42,49.46,100650.0,49.54,49.54,49.42,49.46,100650.0
2024-02-06 12:05:00,49.4,49.5,49.4,49.45,84700.0,49.4,49.5,49.4,49.45,84700.0
2024-02-06 12:10:00,49.46,49.46,49.46,49.46,5000.0,49.46,49.46,49.46,49.46,5000.0
2024-02-06 12:15:00,49.46,49.46,49.3,49.41,251250.0,49.46,49.46,49.3,49.41,251250.0
2024-02-06 12:20:00,49.42,49.42,49.36,49.36,14450.0,49.42,49.42,49.36,49.36,14450.0
2024-02-06 12:25:00,49.41,49.49,49.41,49.47,47050.0,49.41,49.49,49.41,49.47,47050.0
2024-02-06 12:30:00,49.42,49.45,49.42,49.45,10000.0,49.42,49.45,49.42,49.45,10000.0
2024-02-06 12:35:00,49.45,49.48,49.44,49.44,37500.0,49.45,49.48,49.44,49.44,37500.0
2024-02-06 12:40:00,49.4,49.52,49.4,49.48,108850.0,49.4,49.52,49.4,49.48,108850.0
2024-02-06 12:45:00,49.49,49.49,49.46,49.46,10000.0,49.49,49.49,49.46,49.46,10000.0
2024-02-06 12:50:00,49.51,49.51,49.51,49.51,5000.0,49.51,49.51,49.51,49.51,5000.0
2024-02-06 12:55:00,49.55,49.58,49.51,49.52,123900.0,49.55,49.58,49.51,49.52,123900.0
2024-02-06 13:00:00,49.53,49.53,49.47,49.5,44600.0,49.53,49.53,49.47,49.5,44600.0
2024-02-06 13:05:00,49.52,49.52,49.5,49.5,10000.0,49.52,49.52,49.5,49.5,10000.0
2024-02-06 13:10:00,49.47,49.47,49.47,49.47,6500.0,49.47,49.47,49.47,49.47,6500.0
2024-02-06 13:15:00,49.41,49.41,49.4,49.4,10000.0,49.41,49.41,49.4,49.4,10000.0
2024-02-06 13:20:00,49.41,49.41,49.41,49.41,5000.0,49.41,49.41,49.41,49.41,5000.0
2024-02-06 13:25:00,49.38,49.41,49.38,49.41,35000.0,49.38,49.41,49.38,49.41,35000.0
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 13:35:00,49.42,49.42,49.42,49.42,0.0,49.42,49.42,49.42,49.42,0.0
2024-02-06 13:40:00,49.46,49.51,49.45,49.48,45400.0,49.46,49.51,49.45,49.48,45400.0
2024-02-06 13:45:00,49.46,49.54,49.46,49.51,60000.0,49.46,49.54,49.46,49.51,60000.0
2024-02-06 13:50:00,49.51,49.52,49.5,49.52,66200.0,49.51,49.52,49.5,49.52,66200.0
2024-02-06 13:55:00,49.52,49.6,49.52,49.56,97350.0,49.52,49.6,49.52,49.56,97350.0
2024-02-06 14:00:00,49.52,49.55,49.52,49.54,30000.0,49.52,49.55,49.52,49.54,30000.0
2024-02-06 14:05:00,49.48,49.48,49.48,49.48,20300.0,49.48,49.48,49.48,49.48,20300.0
2024-02-06 14:10:00,49.47,49.47,49.47,49.47,10000.0,49.47,49.47,49.47,49.47,10000.0
2024-02-06 14:15:00,49.47,49.5,49.44,49.44,196650.0,49.47,49.5,49.44,49.44,196650.0
2024-02-06 14:20:00,49.44,49.44,49.37,49.41,89250.0,49.44,49.44,49.37,49.41,89250.0
2024-02-06 14:25:00,49.44,49.45,49.44,49.44,21750.0,49.44,49.45,49.44,49.44,21750.0
2024-02-06 14:30:00,49.46,49.46,49.46,49.46,47500.0,49.46,49.46,49.46,49.46,47500.0
2024-02-06 14:35:00,49.47,49.5,49.42,49.45,122750.0,49.47,49.5,49.42,49.45,122750.0
2024-02-06 14:40:00,49.46,49.54,49.46,49.49,43200.0,49.46,49.54,49.46,49.49,43200.0
2024-02-06 14:45:00,49.52,49.53,49.5,49.53,38000.0,49.52,49.53,49.5,49.53,38000.0
2024-02-06 14:50:00,49.53,49.56,49.5,49.56,35450.0,49.53,49.56,49.5,49.56,35450.0
2024-02-06 14:55:00,49.6,49.6,49.55,49.58,100250.0,49.6,49.6,49.55,49.58,100250.0
2024-02-06 15:00:00,49.58,49.62,49.57,49.57,38000.0,49.58,49.62,49.57,49.57,38000.0
2024-02-06 15:05:00,49.62,49.66,49.6,49.6,41950.0,49.62,49.66,49.6,49.6,41950.0
2024-02-06 15:10:00,49.65,49.8,49.65,49.74,164750.0,49.65,49.8,49.65,49.74,164750.0
2024-02-06 15:15:00,49.74,49.74,49.69,49.71,78800.0,49.74,49.74,49.69,49.71,78800.0
2024-02-06 15:20:00,49.74,49.8,49.65,49.65,88900.0,49.74,49.8,49.65,49.65,88900.0
2024-02-06 15:25:00,49.63,49.7,49.63,49.67,174900.0,49.63,49.7,49.63,49.67,174900.0
2024-02-06 15:30:00,49.65,49.66,49.6,49.61,115150.0,49.65,49.66,49.6,49.61,115150.0
2024-02-06 15:35:00,49.68,49.68,49.64,49.66,93600.0,49.68,49.68,49.64,49.66,93600.0
2024-02-06 15:40:00,49.66,49.7,49.64,49.68,128450.0,49.66,49.7,49.64,49.68,128450.0
2024-02-06 15:45:00,49.69,49.73,49.69,49.73,152700.0,49.69,49.73,49.69,49.73,152700.0
2024-02-06 15:50:00,49.73,49.86,49.72,49.85,290550.0,49.73,49.86,49.72,49.85,290550.0
2024-02-06 15:55:00,49.88,49.96,49.76,49.83,628250.0,49.88,49.96,49.76,49.83,628250.0
2024-02-07 09:30:00,51.23,51.23,50.1,50.49,796350.0,51.23,51.23,50.1,50.49,796350.0
2024-02-07 09:35:00,50.44,51.08,50.44,51.08,528650.0,50.44,51.08,50.44,51.08,528650.0
2024-02-07 09:40:00,51.08,53.04,50.85,53.04,1997800.0,51.08,53.04,50.85,53.04,1997800.0
2024-02-07 09:45:00,53.02,53.35,52.6,53.02,1023000.0,53.02,53.35,52.6,53.02,1023000.0
2024-02-07 09:50:00,53.08,53.29,52.82,53.2,537550.0,53.08,53.29,52.82,53.2,537550.0
2024-02-07 09:55:00,53.18,53.68,53.08,53.68,698800.0,53.18,53.68,53.08,53.68,698800.0
2024-02-07 10:00:00,53.55,53.95,53.55,53.73,751550.0,53.55,53.95,53.55,53.73,751550.0
2024-02-07 10:05:00,53.71,54.14,53.64,54.0,352550.0,53.71,54.14,53.64,54.0,352550.0
2024-02-07 10:10:00,54.0,54.15,53.85,54.08,437500.0,54.0,54.15,53.85,54.08,437500.0
2024-02-07 10:15:00,54.06,54.33,53.92,54.28,360600.0,54.06,54.33,53.92,54.28,360600.0
2024-02-07 10:20:00,54.33,54.34,54.06,54.06,415700.0,54.33,54.34,54.06,54.06,415700.0
2024-02-07 10:25:00,54.0,54.13,53.91,53.91,217500.0,54.0,54.13,53.91,53.91,217500.0
2024-02-07 10:30:00,53.92,54.09,53.8,54.09,294700.0,53.92,54.09,53.8,54.09,294700.0
2024-02-07 10:35:00,53.98,54.09,53.88,53.89,196950.0,53.98,54.09,53.88,53.89,196950.0
2024-02-07 10:40:00,53.92,54.09,53.85,53.98,215200.0,53.92,54.09,53.85,53.98,215200.0
2024-02-07 10:45:00,53.98,53.98,53.64,53.77,65000.0,53.98,53.98,53.64,53.77,65000.0
2024-02-07 10:50:00,53.73,53.96,53.69,53.96,110250.0,53.73,53.96,53.69,53.96,110250.0
2024-02-07 10:55:00,53.87,53.87,53.6,53.6,182300.0,53.87,53.87,53.6,53.6,182300.0
2024-02-07 11:00:00,53.65,53.65,53.3,53.54,124500.0,53.65,53.65,53.3,53.54,124500.0
2024-02-07 11:05:00,53.43,53.72,53.39,53.65,238450.0,53.43,53.72,53.39,53.65,238450.0
2024-02-07 11:10:00,53.64,53.64,53.49,53.51,45000.0,53.64,53.64,53.49,53.51,45000.0
2024-02-07 11:15:00,53.56,53.56,53.42,53.48,95550.0,53.56,53.56,53.42,53.48,95550.0
2024-02-07 11:20:00,53.38,53.55,53.38,53.49,65750.0,53.38,53.55,53.38,53.49,65750.0
2024-02-07 11:25:00,53.41,53.6,53.41,53.57,83400.0,53.41,53.6,53.41,53.57,83400.0
2024-02-07 11:30:00,53.58,53.58,53.47,53.47,50000.0,53.58,53.58,53.47,53.47,50000.0
2024-02-07 11:35:00,53.42,53.44,53.29,53.38,140000.0,53.42,53.44,53.29,53.38,140000.0
2024-02-07 11:40:00,53.34,53.54,53.34,53.54,77500.0,53.34,53.54,53.34,53.54,77500.0
2024-02-07 11:45:00,53.59,53.59,53.51,53.54,25000.0,53.59,53.59,53.51,53.54,25000.0
2024-02-07 11:50:00,53.6,53.73,53.53,53.73,45000.0,53.6,53.73,53.53,53.73,45000.0
2024-02-07 11:55:00,53.79,53.98,53.72,53.97,108200.0,53.79,53.98,53.72,53.97,108200.0
2024-02-07 12:00:00,53.97,53.97,53.81,53.9,73800.0,53.97,53.97,53.81,53.9,73800.0
2024-02-07 12:05:00,53.93,53.96,53.92,53.93,42600.0,53.93,53.96,53.92,53.93,42600.0
2024-02-07 12:10:00,53.88,53.95,53.74,53.95,163400.0,53.88,53.95,53.74,53.95,163400.0
2024-02-07 12:15:00,53.83,54.08,53.83,53.96,200300.0,53.83,54.08,53.83,53.96,200300.0
2024-02-07 12:20:00,53.96,54.01,53.89,53.89,156200.0,53.96,54.01,53.89,53.89,156200.0
2024-02-07 12:25:00,53.91,54.1,53.86,54.1,55000.0,53.91,54.1,53.86,54.1,55000.0
2024-02-07 12:30:00,54.03,54.1,53.97,54.01,63000.0,54.03,54.1,53.97,54.01,63000.0
2024-02-07 12:35:00,53.97,54.08,53.95,54.05,70450.0,53.97,54.08,53.95,54.05,70450.0
2024-02-07 12:40:00,53.96,53.98,53.89,53.94,30000.0,53.96,53.98,53.89,53.94,30000.0
2024-02-07 12:45:00,53.94,53.94,53.82,53.82,50000.0,53.94,53.94,53.82,53.82,50000.0
2024-02-07 12:50:00,53.86,53.86,53.76,53.76,80000.0,53.86,53.86,53.76,53.76,80000.0
2024-02-07 12:55:00,53.81,53.81,53.7,53.78,25000.0,53.81,53.81,53.7,53.78,25000.0
2024-02-07 13:00:00,53.8,53.82,53.76,53.77,70000.0,53.8,53.82,53.76,53.77,70000.0
2024-02-07 13:05:00,53.82,53.82,53.69,53.74,44400.0,53.82,53.82,53.69,53.74,44400.0
2024-02-07 13:10:00,53.74,53.83,53.74,53.83,25000.0,53.74,53.83,53.74,53.83,25000.0
2024-02-07 13:15:00,53.87,54.0,53.87,54.0,63750.0,53.87,54.0,53.87,54.0,63750.0
2024-02-07 13:20:00,54.05,54.2,54.02,54.2,294100.0,54.05,54.2,54.02,54.2,294100.0
2024-02-07 13:25:00,54.04,54.22,54.03,54.22,96000.0,54.04,54.22,54.03,54.22,96000.0
2024-02-07 13:30:00,54.21,54.26,54.21,54.21,57500.0,54.21,54.26,54.21,54.21,57500.0
2024-02-07 13:35:00,54.22,54.23,54.19,54.2,30000.0,54.22,54.23,54.19,54.2,30000.0
2024-02-07 13:40:00,54.19,54.24,54.13,54.22,100850.0,54.19,54.24,54.13,54.22,100850.0
2024-02-07 13:45:00,54.15,54.21,54.15,54.21,50000.0,54.15,54.21,54.15,54.21,50000.0
2024-02-07 13:50:00,54.24,54.28,54.17,54.22,103750.0,54.24,54.28,54.17,54.22,103750.0
2024-02-07 13:55:00,54.17,54.28,54.17,54.23,150450.0,54.17,54.28,54.17,54.23,150450.0
2024-02-07 14:00:00,54.18,54.43,54.18,54.37,402500.0,54.18,54.43,54.18,54.37,402500.0
2024-02-07 14:05:00,54.42,54.42,54.34,54.34,84550.0,54.42,54.42,54.34,54.34,84550.0
2024-02-07 14:10:00,54.39,54.46,54.37,54.37,98400.0,54.39,54.46,54.37,54.37,98400.0
2024-02-07 14:15:00,54.42,54.52,54.42,54.44,101700.0,54.42,54.52,54.42,54.44,101700.0
2024-02-07 14:20:00,54.51,54.51,54.47,54.47,15000.0,54.51,54.51,54.47,54.47,15000.0
2024-02-07 14:25:00,54.47,54.47,54.41,54.41,35000.0,54.47,54.47,54.41,54.41,35000.0
2024-02-07 14:30:00,54.36,54.5,54.34,54.42,80000.0,54.36,54.5,54.34,54.42,80000.0
2024-02-07 14:35:00,54.36,54.44,54.25,54.33,88400.0,54.36,54.44,54.25,54.33,88400.0
2024-02-07 14:40:00,54.31,54.31,54.28,54.29,15000.0,54.31,54.31,54.28,54.29,15000.0
2024-02-07 14:45:00,54.29,54.34,54.28,54.28,61300.0,54.29,54.34,54.28,54.28,61300.0
2024-02-07 14:50:00,54.32,54.32,54.17,54.2,73050.0,54.32,54.32,54.17,54.2,73050.0
2024-02-07 14:55:00,54.15,54.16,54.06,54.11,125750.0,54.15,54.16,54.06,54.11,125750.0
2024-02-07 15:00:00,54.08,54.09,53.89,53.98,183550.0,54.08,54.09,53.89,53.98,183550.0
2024-02-07 15:05:00,53.9,53.93,53.88,53.91,81950.0,53.9,53.93,53.88,53.91,81950.0
2024-02-07 15:10:00,53.86,53.86,53.65,53.72,302100.0,53.86,53.86,53.65,53.72,302100.0
2024-02-07 15:15:00,53.76,53.78,53.6,53.66,204000.0,53.76,53.78,53.6,53.66,204000.0
2024-02-07 15:20:00,53.74,53.74,53.59,53.69,246750.0,53.74,53.74,53.59,53.69,246750.0
2024-02-07 15:25:00,53.69,53.7,53.58,53.58,173050.0,53.69,53.7,53.58,53.58,173050.0
2024-02-07 15:30:00,53.56,53.65,53.52,53.52,155600.0,53.56,53.65,53.52,53.52,155600.0
2024-02-07 15:35:00,53.53,53.54,53.37,53.43,241650.0,53.53,53.54,53.37,53.43,241650.0
2024-02-07 15:40:00,53.45,53.45,53.31,53.4,185350.0,53.45,53.45,53.31,53.4,185350.0
2024-02-07 15:45:00,53.43,53.43,53.33,53.42,106250.0,53.43,53.43,53.33,53.42,106250.0
2024-02-07 15:50:00,53.38,53.39,53.22,53.26,474750.0,53.38,53.39,53.22,53.26,474750.0
2024-02-07 15:55:00,53.2,53.35,53.18,53.33,1084350.0,53.2,53.35,53.18,53.33,1084350.0
2024-02-08 09:30:00,53.56,53.78,53.55,53.68,374750.0,53.56,53.78,53.55,53.68,374750.0
2024-02-08 09:35:00,53.54,53.74,53.54,53.55,57000.0,53.54,53.74,53.54,53.55,57000.0
2024-02-08 09:40:00,53.4,53.44,53.35,53.36,75000.0,53.4,53.44,53.35,53.36,75000.0
2024-02-08 09:45:00,53.26,53.4,53.21,53.28,92350.0,53.26,53.4,53.21,53.28,92350.0
2024-02-08 09:50:00,53.25,53.39,53.25,53.38,56850.0,53.25,53.39,53.25,53.38,56850.0
2024-02-08 09:55:00,53.32,53.4,53.32,53.4,10500.0,53.32,53.4,53.32,53.4,10500.0
2024-02-08 10:00:00,53.4,53.4,53.29,53.29,49700.0,53.4,53.4,53.29,53.29,49700.0
2024-02-08 10:05:00,53.23,53.23,53.14,53.19,91100.0,53.23,53.23,53.14,53.19,91100.0
2024-02-08 10:10:00,53.14,53.24,53.14,53.21,42100.0,53.14,53.24,53.14,53.21,42100.0
2024-02-08 10:15:00,53.21,53.24,53.18,53.24,27500.0,53.21,53.24,53.18,53.24,27500.0
2024-02-08 10:20:00,53.21,53.21,53.07,53.12,98850.0,53.21,53.21,53.07,53.12,98850.0
2024-02-08 10:25:00,53.04,53.04,52.86,52.88,124100.0,53.04,53.04,52.86,52.88,124100.0
2024-02-08 10:30:00,52.91,52.91,52.83,52.87,46550.0,52.91,52.91,52.83,52.87,46550.0
2024-02-08 10:35:00,52.88,52.91,52.88,52.91,29100.0,52.88,52.91,52.88,52.91,29100.0
2024-02-08 10:40:00,52.91,53.07,52.89,52.93,62000.0,52.91,53.07,52.89,52.93,62000.0
2024-02-08 10:45:00,53.06,53.06,52.98,52.98,32500.0,53.06,53.06,52.98,52.98,32500.0
2024-02-08 10:50:00,53.0,53.18,53.0,53.12,69100.0,53.0,53.18,53.0,53.12,69100.0
2024-02-08 10:55:00,53.21,53.28,53.2,53.28,40000.0,53.21,53.28,53.2,53.28,40000.0
2024-02-08 11:00:00,53.33,53.35,53.31,53.35,25000.0,53.33,53.35,53.31,53.35,25000.0
2024-02-08 11:05:00,53.3,53.3,53.28,53.29,25000.0,53.3,53.3,53.28,53.29,25000.0
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 11:15:00,53.37,53.37,53.37,53.37,0.0,53.37,53.37,53.37,53.37,0.0
2024-02-08 11:20:00,53.37,53.37,53.37,53.37,0.0,53.37,53.37,53.37,53.37,0.0
2024-02-08 11:25:00,53.31,53.35,53.31,53.32,20000.0,53.31,53.35,53.31,53.32,20000.0
2024-02-08 11:30:00,53.31,53.31,53.18,53.18,30000.0,53.31,53.31,53.18,53.18,30000.0
2024-02-08 11:35:00,53.16,53.16,53.12,53.15,23750.0,53.16,53.16,53.12,53.15,23750.0
2024-02-08 11:40:00,53.16,53.19,53.16,53.19,10000.0,53.16,53.19,53.16,53.19,10000.0
2024-02-08 11:45:00,53.23,53.23,53.15,53.15,75000.0,53.23,53.23,53.15,53.15,75000.0
2024-02-08 11:50:00,53.14,53.14,53.08,53.08,60000.0,53.14,53.14,53.08,53.08,60000.0
2024-02-08 11:55:00,53.03,53.07,53.03,53.07,15000.0,53.03,53.07,53.03,53.07,15000.0
2024-02-08 12:00:00,53.06,53.06,53.03,53.03,10000.0,53.06,53.06,53.03,53.03,10000.0
2024-02-08 12:05:00,53.07,53.07,53.03,53.03,15000.0,53.07,53.07,53.03,53.03,15000.0
2024-02-08 12:10:00,53.05,53.09,53.05,53.07,30000.0,53.05,53.09,53.05,53.07,30000.0
2024-02-08 12:15:00,53.03,53.07,53.03,53.07,20000.0,53.03,53.07,53.03,53.07,20000.0
2024-02-08 12:20:00,53.03,53.07,53.03,53.07,20000.0,53.03,53.07,53.03,53.07,20000.0
2024-02-08 12:25:00,53.07,53.07,53.07,53.07,0.0,53.07,53.07,53.07,53.07,0.0
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 12:35:00,52.94,52.94,52.94,52.94,0.0,52.94,52.94,52.94,52.94,0.0
2024-02-08 12:40:00,52.9,52.9,52.83,52.83,35000.0,52.9,52.9,52.83,52.83,35000.0
2024-02-08 12:45:00,52.85,52.85,52.7,52.76,62500.0,52.85,52.85,52.7,52.76,62500.0
2024-02-08 12:50:00,52.7,52.75,52.7,52.73,82250.0,52.7,52.75,52.7,52.73,82250.0
2024-02-08 12:55:00,52.75,52.82,52.72,52.78,285450.0,52.75,52.82,52.72,52.78,285450.0
2024-02-08 13:00:00,52.85,52.96,52.76,52.76,133100.0,52.85,52.96,52.76,52.76,133100.0
2024-02-08 13:05:00,52.89,52.89,52.72,52.78,85000.0,52.89,52.89,52.72,52.78,85000.0
2024-02-08 13:10:00,52.78,52.78,52.7,52.77,145700.0,52.78,52.78,52.7,52.77,145700.0
2024-02-08 13:15:00,52.7,52.7,52.6,52.6,88350.0,52.7,52.7,52.6,52.6,88350.0
2024-02-08 13:20:00,52.71,52.72,52.66,52.72,50300.0,52.71,52.72,52.66,52.72,50300.0
2024-02-08 13:25:00,52.75,52.82,52.72,52.82,105800.0,52.75,52.82,52.72,52.82,105800.0
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 13:35:00,52.72,52.72,52.72,52.72,0.0,52.72,52.72,52.72,52.72,0.0
2024-02-08 13:40:00,52.8,52.8,52.62,52.66,132250.0,52.8,52.8,52.62,52.66,132250.0
2024-02-08 13:45:00,52.68,52.68,52.68,52.68,10000.0,52.68,52.68,52.68,52.68,10000.0
2024-02-08 13:50:00,52.64,52.64,52.52,52.56,119750.0,52.64,52.64,52.52,52.56,119750.0
2024-02-08 13:55:00,52.56,52.56,52.56,52.56,10000.0,52.56,52.56,52.56,52.56,10000.0
2024-02-08 14:00:00,52.63,52.65,52.57,52.65,65000.0,52.63,52.65,52.57,52.65,65000.0
2024-02-08 14:05:00,52.64,52.66,52.64,52.66,17250.0,52.64,52.66,52.64,52.66,17250.0
2024-02-08 14:10:00,52.66,52.67,52.64,52.67,30000.0,52.66,52.67,52.64,52.67,30000.0
2024-02-08 14:15:00,52.66,52.66,52.61,52.61,20900.0,52.66,52.66,52.61,52.61,20900.0
2024-02-08 14:20:00,52.57,52.59,52.39,52.45,155700.0,52.57,52.59,52.39,52.45,155700.0
2024-02-08 14:25:00,52.41,52.48,52.37,52.44,75350.0,52.41,52.48,52.37,52.44,75350.0
2024-02-08 14:30:00,52.49,52.5,52.45,52.47,107500.0,52.49,52.5,52.45,52.47,107500.0
2024-02-08 14:35:00,52.49,52.49,52.49,52.49,5000.0,52.49,52.49,52.49,52.49,5000.0
2024-02-08 14:40:00,52.48,52.52,52.48,52.52,25000.0,52.48,52.52,52.48,52.52,25000.0
2024-02-08 14:45:00,52.53,52.54,52.53,52.54,11150.0,52.53,52.54,52.53,52.54,11150.0
2024-02-08 14:50:00,52.6,52.6,52.52,52.52,42850.0,52.6,52.6,52.52,52.52,42850.0
2024-02-08 14:55:00,52.52,52.53,52.46,52.51,20000.0,52.52,52.53,52.46,52.51,20000.0
2024-02-08 15:00:00,52.49,52.49,52.49,52.49,7500.0,52.49,52.49,52.49,52.49,7500.0
2024-02-08 15:05:00,52.47,52.47,52.38,52.42,65000.0,52.47,52.47,52.38,52.42,65000.0
2024-02-08 15:10:00,52.45,52.48,52.43,52.48,35000.0,52.45,52.48,52.43,52.48,35000.0
2024-02-08 15:15:00,52.48,52.56,52.48,52.56,65000.0,52.48,52.56,52.48,52.56,65000.0
2024-02-08 15:20:00,52.5,52.52,52.46,52.49,64250.0,52.5,52.52,52.46,52.49,64250.0
2024-02-08 15:25:00,52.52,52.54,52.5,52.51,30000.0,52.52,52.54,52.5,52.51,30000.0
2024-02-08 15:30:00,52.52,52.52,52.4,52.42,114100.0,52.52,52.52,52.4,52.42,114100.0
2024-02-08 15:35:00,52.38,52.43,52.38,52.4,132500.0,52.38,52.43,52.38,52.4,132500.0
2024-02-08 15:40:00,52.4,52.43,52.39,52.39,124750.0,52.4,52.43,52.39,52.39,124750.0
2024-02-08 15:45:00,52.44,52.48,52.39,52.39,237700.0,52.44,52.48,52.39,52.39,237700.0
2024-02-08 15:50:00,52.42,52.42,52.38,52.39,64900.0,52.42,52.42,52.38,52.39,64900.0
2024-02-08 15:55:00,52.36,52.49,52.32,52.41,764950.0,52.36,52.49,52.32,52.41,764950.0
2024-02-09 09:30:00,52.74,52.78,52.63,52.66,369300.0,52.74,52.78,52.63,52.66,369300.0
2024-02-09 09:35:00,52.64,52.7,52.55,52.64,110050.0,52.64,52.7,52.55,52.64,110050.0
2024-02-09 09:40:00,52.65,52.65,52.65,52.65,5000.0,52.65,52.65,52.65,52.65,5000.0
2024-02-09 09:45:00,52.75,53.15,52.75,53.13,85000.0,52.75,53.15,52.75,53.13,85000.0
2024-02-09 09:50:00,53.18,53.18,53.05,53.15,70000.0,53.18,53.18,53.05,53.15,70000.0
2024-02-09 09:55:00,53.04,53.09,52.98,52.98,25100.0,53.04,53.09,52.98,52.98,25100.0
2024-02-09 10:00:00,53.02,53.02,52.81,52.81,25000.0,53.02,53.02,52.81,52.81,25000.0
2024-02-09 10:05:00,52.97,52.97,52.97,52.97,10000.0,52.97,52.97,52.97,52.97,10000.0
2024-02-09 10:10:00,52.97,53.03,52.95,53.03,21950.0,52.97,53.03,52.95,53.03,21950.0
2024-02-09 10:15:00,52.97,53.04,52.97,53.04,10000.0,52.97,53.04,52.97,53.04,10000.0
2024-02-09 10:20:00,53.12,53.17,53.12,53.14,50000.0,53.12,53.17,53.12,53.14,50000.0
2024-02-09 10:25:00,53.07,53.08,53.07,53.08,23800.0,53.07,53.08,53.07,53.08,23800.0
2024-02-09 10:30:00,53.05,53.14,53.05,53.14,10000.0,53.05,53.14,53.05,53.14,10000.0
2024-02-09 10:35:00,53.11,53.11,53.0,53.0,35000.0,53.11,53.11,53.0,53.0,35000.0
2024-02-09 10:40:00,53.03,53.04,53.03,53.04,12500.0,53.03,53.04,53.03,53.04,12500.0
2024-02-09 10:45:00,53.09,53.09,53.0,53.0,40000.0,53.09,53.09,53.0,53.0,40000.0
2024-02-09 10:50:00,53.0,53.0,53.0,53.0,5000.0,53.0,53.0,53.0,53.0,5000.0
2024-02-09 10:55:00,52.97,52.97,52.94,52.94,25000.0,52.97,52.97,52.94,52.94,25000.0
2024-02-09 11:00:00,52.92,52.93,52.91,52.93,15000.0,52.92,52.93,52.91,52.93,15000.0
2024-02-09 11:05:00,52.86,52.86,52.86,52.86,5000.0,52.86,52.86,52.86,52.86,5000.0
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 11:15:00,52.9,52.9,52.9,52.9,0.0,52.9,52.9,52.9,52.9,0.0
2024-02-09 11:20:00,52.83,52.83,52.66,52.66,77950.0,52.83,52.83,52.66,52.66,77950.0
2024-02-09 11:25:00,52.72,52.74,52.72,52.74,10000.0,52.72,52.74,52.72,52.74,10000.0
2024-02-09 11:30:00,52.7,52.71,52.66,52.66,37000.0,52.7,52.71,52.66,52.66,37000.0
2024-02-09 11:35:00,52.68,52.68,52.68,52.68,7500.0,52.68,52.68,52.68,52.68,7500.0
2024-02-09 11:40:00,52.66,52.72,52.66,52.72,12500.0,52.66,52.72,52.66,52.72,12500.0
2024-02-09 11:45:00,52.69,52.69,52.67,52.67,25000.0,52.69,52.69,52.67,52.67,25000.0
2024-02-09 11:50:00,52.73,52.73,52.72,52.72,30000.0,52.73,52.73,52.72,52.72,30000.0
2024-02-09 11:55:00,52.69,52.72,52.69,52.72,10000.0,52.69,52.72,52.69,52.72,10000.0
2024-02-09 12:00:00,52.7,52.73,52.68,52.68,27500.0,52.7,52.73,52.68,52.68,27500.0
2024-02-09 12:05:00,52.7,52.72,52.66,52.66,18000.0,52.7,52.72,52.66,52.66,18000.0
2024-02-09 12:10:00,52.57,52.66,52.57,52.66,29000.0,52.57,52.66,52.57,52.66,29000.0
2024-02-09 12:15:00,52.6,52.63,52.58,52.61,122250.0,52.6,52.63,52.58,52.61,122250.0
2024-02-09 12:20:00,52.62,52.63,52.6,52.6,51750.0,52.62,52.63,52.6,52.6,51750.0
2024-02-09 12:25:00,52.64,52.64,52.64,52.64,10200.0,52.64,52.64,52.64,52.64,10200.0
2024-02-09 12:30:00,52.66,52.66,52.66,52.66,7500.0,52.66,52.66,52.66,52.66,7500.0
2024-02-09 12:35:00,52.62,52.62,52.61,52.61,11250.0,52.62,52.62,52.61,52.61,11250.0
2024-02-09 12:40:00,52.61,52.61,52.61,52.61,5000.0,52.61,52.61,52.61,52.61,5000.0
2024-02-09 12:45:00,52.69,52.69,52.62,52.62,25000.0,52.69,52.69,52.62,52.62,25000.0
2024-02-09 12:50:00,52.68,52.68,52.61,52.63,28400.0,52.68,52.68,52.61,52.63,28400.0
2024-02-09 12:55:00,52.62,52.66,52.58,52.58,15000.0,52.62,52.66,52.58,52.58,15000.0
2024-02-09 13:00:00,52.56,52.56,52.56,52.56,5000.0,52.56,52.56,52.56,52.56,5000.0
2024-02-09 13:05:00,52.6,52.6,52.57,52.57,10000.0,52.6,52.6,52.57,52.57,10000.0
2024-02-09 13:10:00,52.52,52.56,52.5,52.5,40000.0,52.52,52.56,52.5,52.5,40000.0
2024-02-09 13:15:00,52.56,52.56,52.51,52.51,15000.0,52.56,52.56,52.51,52.51,15000.0
2024-02-09 13:20:00,52.51,52.51,52.51,52.51,0.0,52.51,52.51,52.51,52.51,0.0
2024-02-09 13:25:00,52.54,52.54,52.48,52.49,30000.0,52.54,52.54,52.48,52.49,30000.0
2024-02-09 13:30:00,52.48,52.54,52.48,52.5,35000.0,52.48,52.54,52.48,52.5,35000.0
2024-02-09 13:35:00,52.48,52.48,52.43,52.43,27500.0,52.48,52.48,52.43,52.43,27500.0
2024-02-09 13:40:00,52.46,52.46,52.42,52.46,25000.0,52.46,52.46,52.42,52.46,25000.0
2024-02-09 13:45:00,52.41,52.45,52.41,52.45,22750.0,52.41,52.45,52.41,52.45,22750.0
2024-02-09 13:50:00,52.44,52.44,52.39,52.4,32500.0,52.44,52.44,52.39,52.4,32500.0
2024-02-09 13:55:00,52.39,52.39,52.32,52.39,36300.0,52.39,52.39,52.32,52.39,36300.0
2024-02-09 14:00:00,52.38,52.38,52.38,52.38,5000.0,52.38,52.38,52.38,52.38,5000.0
2024-02-09 14:05:00,52.34,52.38,52.34,52.38,10000.0,52.34,52.38,52.34,52.38,10000.0
2024-02-09 14:10:00,52.33,52.46,52.33,52.46,115050.0,52.33,52.46,52.33,52.46,115050.0
2024-02-09 14:15:00,52.49,52.55,52.46,52.55,50000.0,52.49,52.55,52.46,52.55,50000.0
2024-02-09 14:20:00,52.55,52.55,52.54,52.54,10000.0,52.55,52.55,52.54,52.54,10000.0
2024-02-09 14:25:00,52.5,52.5,52.5,52.5,7750.0,52.5,52.5,52.5,52.5,7750.0
2024-02-09 14:30:00,52.57,52.74,52.57,52.69,108900.0,52.57,52.74,52.57,52.69,108900.0
2024-02-09 14:35:00,52.66,52.8,52.66,52.8,12500.0,52.66,52.8,52.66,52.8,12500.0
2024-02-09 14:40:00,52.71,52.73,52.71,52.72,36100.0,52.71,52.73,52.71,52.72,36100.0
2024-02-09 14:45:00,52.73,52.73,52.73,52.73,15000.0,52.73,52.73,52.73,52.73,15000.0
2024-02-09 14:50:00,52.73,52.76,52.73,52.76,15000.0,52.73,52.76,52.73,52.76,15000.0
2024-02-09 14:55:00,52.86,52.86,52.86,52.86,20400.0,52.86,52.86,52.86,52.86,20400.0
2024-02-09 15:00:00,52.75,52.8,52.74,52.78,44500.0,52.75,52.8,52.74,52.78,44500.0
2024-02-09 15:05:00,52.75,52.78,52.75,52.78,17500.0,52.75,52.78,52.75,52.78,17500.0
2024-02-09 15:10:00,52.79,52.79,52.75,52.79,27500.0,52.79,52.79,52.75,52.79,27500.0
2024-02-09 15:15:00,52.79,52.8,52.76,52.8,30000.0,52.79,52.8,52.76,52.8,30000.0
2024-02-09 15:20:00,52.8,52.8,52.74,52.74,50100.0,52.8,52.8,52.74,52.74,50100.0
2024-02-09 15:25:00,52.75,52.81,52.75,52.81,55000.0,52.75,52.81,52.75,52.81,55000.0
2024-02-09 15:30:00,52.79,52.79,52.77,52.79,27500.0,52.79,52.79,52.77,52.79,27500.0
2024-02-09 15:35:00,52.79,52.82,52.71,52.8,95050.0,52.79,52.82,52.71,52.8,95050.0
2024-02-09 15:40:00,52.79,52.82,52.76,52.79,211000.0,52.79,52.82,52.76,52.79,211000.0
2024-02-09 15:45:00,52.77,52.8,52.73,52.8,299800.0,52.77,52.8,52.73,52.8,299800.0
2024-02-09 15:50:00,52.78,52.81,52.75,52.75,200250.0,52.78,52.81,52.75,52.75,200250.0
2024-02-09 15:55:00,52.78,52.8,52.72,52.72,396550.0,52.78,52.8,52.72,52.72,396550.0
2024-02-12 09:30:00,52.65,52.68,52.46,52.46,161500.0,52.65,52.68,52.46,52.46,161500.0
2024-02-12 09:35:00,52.51,52.64,52.5,52.57,30000.0,52.51,52.64,52.5,52.57,30000.0
2024-02-12 09:40:00,52.6,52.64,52.6,52.64,30000.0,52.6,52.64,52.6,52.64,30000.0
2024-02-12 09:45:00,52.44,52.46,52.35,52.35,20000.0,52.44,52.46,52.35,52.35,20000.0
2024-02-12 09:50:00,52.31,52.46,52.29,52.44,70550.0,52.31,52.46,52.29,52.44,70550.0
2024-02-12 09:55:00,52.04,52.29,52.0,52.12,75600.0,52.04,52.29,52.0,52.12,75600.0
2024-02-12 10:00:00,52.11,52.31,52.11,52.24,70000.0,52.11,52.31,52.11,52.24,70000.0
2024-02-12 10:05:00,52.29,52.29,52.29,52.29,5000.0,52.29,52.29,52.29,52.29,5000.0
2024-02-12 10:10:00,52.38,52.38,52.38,52.38,6300.0,52.38,52.38,52.38,52.38,6300.0
2024-02-12 10:15:00,52.19,52.19,52.19,52.19,5000.0,52.19,52.19,52.19,52.19,5000.0
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 10:25:00,52.25,52.25,52.25,52.25,0.0,52.25,52.25,52.25,52.25,0.0
2024-02-12 10:30:00,52.25,52.25,52.25,52.25,0.0,52.25,52.25,52.25,52.25,0.0
2024-02-12 10:35:00,52.18,52.18,52.18,52.18,10000.0,52.18,52.18,52.18,52.18,10000.0
2024-02-12 10:40:00,52.18,52.18,52.18,52.18,0.0,52.18,52.18,52.18,52.18,0.0
2024-02-12 10:45:00,52.2,52.2,52.2,52.2,25500.0,52.2,52.2,52.2,52.2,25500.0
2024-02-12 10:50:00,52.06,52.18,52.06,52.18,20400.0,52.06,52.18,52.06,52.18,20400.0
2024-02-12 10:55:00,52.13,52.31,52.13,52.31,100000.0,52.13,52.31,52.13,52.31,100000.0
2024-02-12 11:00:00,52.31,52.33,52.27,52.27,60950.0,52.31,52.33,52.27,52.27,60950.0
2024-02-12 11:05:00,52.28,52.29,52.28,52.28,27500.0,52.28,52.29,52.28,52.28,27500.0
2024-02-12 11:10:00,52.28,52.32,52.28,52.32,45000.0,52.28,52.32,52.28,52.32,45000.0
2024-02-12 11:15:00,52.32,52.32,52.23,52.23,87600.0,52.32,52.32,52.23,52.23,87600.0
2024-02-12 11:20:00,52.23,52.29,52.23,52.27,60900.0,52.23,52.29,52.23,52.27,60900.0
2024-02-12 11:25:00,52.26,52.29,52.23,52.26,82500.0,52.26,52.29,52.23,52.26,82500.0
2024-02-12 11:30:00,52.23,52.35,52.23,52.34,75000.0,52.23,52.35,52.23,52.34,75000.0
2024-02-12 11:35:00,52.35,52.35,52.35,52.35,5000.0,52.35,52.35,52.35,52.35,5000.0
2024-02-12 11:40:00,52.35,52.35,52.35,52.35,214900.0,52.35,52.35,52.35,52.35,214900.0
2024-02-12 11:45:00,52.4,52.42,52.39,52.4,40000.0,52.4,52.42,52.39,52.4,40000.0
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 11:55:00,52.46,52.46,52.46,52.46,0.0,52.46,52.46,52.46,52.46,0.0
2024-02-12 12:00:00,52.47,52.47,52.44,52.44,10000.0,52.47,52.47,52.44,52.44,10000.0
2024-02-12 12:05:00,52.44,52.45,52.44,52.45,22500.0,52.44,52.45,52.44,52.45,22500.0
2024-02-12 12:10:00,52.45,52.45,52.32,52.32,27500.0,52.45,52.45,52.32,52.32,27500.0
2024-02-12 12:15:00,52.48,52.48,52.48,52.48,50000.0,52.48,52.48,52.48,52.48,50000.0
2024-02-12 12:20:00,52.26,52.26,52.26,52.26,5000.0,52.26,52.26,52.26,52.26,5000.0
2024-02-12 12:25:00,52.28,52.35,52.26,52.26,28000.0,52.28,52.35,52.26,52.26,28000.0
2024-02-12 12:30:00,52.24,52.34,52.24,52.3,20500.0,52.24,52.34,52.24,52.3,20500.0
2024-02-12 12:35:00,52.3,52.3,52.3,52.3,7500.0,52.3,52.3,52.3,52.3,7500.0
2024-02-12 12:40:00,52.28,52.33,52.28,52.32,51450.0,52.28,52.33,52.28,52.32,51450.0
2024-02-12 12:45:00,52.32,52.32,52.29,52.29,12500.0,52.32,52.32,52.29,52.29,12500.0
2024-02-12 12:50:00,52.35,52.35,52.35,52.35,7500.0,52.35,52.35,52.35,52.35,7500.0
2024-02-12 12:55:00,52.31,52.31,52.27,52.28,31600.0,52.31,52.31,52.27,52.28,31600.0
2024-02-12 13:00:00,52.28,52.28,52.28,52.28,0.0,52.28,52.28,52.28,52.28,0.0
2024-02-12 13:05:00,52.27,52.27,52.27,52.27,5000.0,52.27,52.27,52.27,52.27,5000.0
2024-02-12 13:10:00,52.37,52.37,52.37,52.37,5000.0,52.37,52.37,52.37,52.37,5000.0
2024-02-12 13:15:00,52.35,52.35,52.32,52.32,12500.0,52.35,52.35,52.32,52.32,12500.0
2024-02-12 13:20:00,52.32,52.32,52.27,52.29,27500.0,52.32,52.32,52.27,52.29,27500.0
2024-02-12 13:25:00,52.28,52.28,52.28,52.28,5000.0,52.28,52.28,52.28,52.28,5000.0
2024-02-12 13:30:00,52.24,52.27,52.22,52.24,37500.0,52.24,52.27,52.22,52.24,37500.0
2024-02-12 13:35:00,52.21,52.22,52.17,52.17,15500.0,52.21,52.22,52.17,52.17,15500.0
2024-02-12 13:40:00,52.07,52.11,52.06,52.06,37450.0,52.07,52.11,52.06,52.06,37450.0
2024-02-12 13:45:00,52.07,52.14,52.06,52.06,32900.0,52.07,52.14,52.06,52.06,32900.0
2024-02-12 13:50:00,52.08,52.12,52.08,52.12,30900.0,52.08,52.12,52.08,52.12,30900.0
2024-02-12 13:55:00,52.2,52.2,52.2,52.2,6100.0,52.2,52.2,52.2,52.2,6100.0
2024-02-12 14:00:00,52.09,52.09,52.09,52.09,5600.0,52.09,52.09,52.09,52.09,5600.0
2024-02-12 14:05:00,52.06,52.06,52.05,52.05,22500.0,52.06,52.06,52.05,52.05,22500.0
2024-02-12 14:10:00,52.07,52.07,51.96,51.96,17500.0,52.07,52.07,51.96,51.96,17500.0
2024-02-12 14:15:00,52.0,52.0,51.96,51.96,16050.0,52.0,52.0,51.96,51.96,16050.0
2024-02-12 14:20:00,51.9,52.09,51.9,52.04,30450.0,51.9,52.09,51.9,52.04,30450.0
2024-02-12 14:25:00,52.09,52.09,52.08,52.08,12500.0,52.09,52.09,52.08,52.08,12500.0
2024-02-12 14:30:00,52.1,52.11,52.1,52.11,35900.0,52.1,52.11,52.1,52.11,35900.0
2024-02-12 14:35:00,52.11,52.13,52.1,52.1,30550.0,52.11,52.13,52.1,52.1,30550.0
2024-02-12 14:40:00,52.1,52.1,52.1,52.1,0.0,52.1,52.1,52.1,52.1,0.0
2024-02-12 14:45:00,52.1,52.1,52.1,52.1,10000.0,52.1,52.1,52.1,52.1,10000.0
2024-02-12 14:50:00,52.08,52.08,52.08,52.08,7500.0,52.08,52.08,52.08,52.08,7500.0
2024-02-12 14:55:00,52.04,52.08,52.02,52.08,35000.0,52.04,52.08,52.02,52.08,35000.0
2024-02-12 15:00:00,52.08,52.08,52.04,52.05,40000.0,52.08,52.08,52.04,52.05,40000.0
2024-02-12 15:05:00,52.09,52.11,52.09,52.09,30000.0,52.09,52.11,52.09,52.09,30000.0
2024-02-12 15:10:00,52.1,52.1,52.07,52.07,22500.0,52.1,52.1,52.07,52.07,22500.0
2024-02-12 15:15:00,52.08,52.12,52.08,52.12,39200.0,52.08,52.12,52.08,52.12,39200.0
2024-02-12 15:20:00,52.13,52.17,52.13,52.17,20000.0,52.13,52.17,52.13,52.17,20000.0
2024-02-12 15:25:00,52.14,52.17,52.13,52.13,36050.0,52.14,52.17,52.13,52.13,36050.0
2024-02-12 15:30:00,52.16,52.19,52.14,52.18,77650.0,52.16,52.19,52.14,52.18,77650.0
2024-02-12 15:35:00,52.15,52.15,52.05,52.05,30000.0,52.15,52.15,52.05,52.05,30000.0
2024-02-12 15:40:00,52.02,52.14,52.02,52.14,77500.0,52.02,52.14,52.02,52.14,77500.0
2024-02-12 15:45:00,52.12,52.17,52.01,52.01,93150.0,52.12,52.17,52.01,52.01,93150.0
2024-02-12 15:50:00,52.09,52.23,52.08,52.16,140000.0,52.09,52.23,52.08,52.16,140000.0
2024-02-12 15:55:00,52.16,52.23,52.12,52.22,251850.0,52.16,52.23,52.12,52.22,251850.0
2024-02-13 09:30:00,51.77,51.96,51.72,51.96,172800.0,51.77,51.96,51.72,51.96,172800.0
2024-02-13 09:35:00,51.99,52.1,51.92,51.92,25000.0,51.99,52.1,51.92,51.92,25000.0
2024-02-13 09:40:00,52.22,52.22,51.93,51.93,70000.0,52.22,52.22,51.93,51.93,70000.0
2024-02-13 09:45:00,52.07,52.08,52.07,52.08,15000.0,52.07,52.08,52.07,52.08,15000.0
2024-02-13 09:50:00,52.26,52.26,52.01,52.2,15000.0,52.26,52.26,52.01,52.2,15000.0
2024-02-13 09:55:00,52.2,52.35,52.16,52.35,30000.0,52.2,52.35,52.16,52.35,30000.0
2024-02-13 10:00:00,52.31,52.48,52.3,52.42,159550.0,52.31,52.48,52.3,52.42,159550.0
2024-02-13 10:05:00,52.4,52.4,52.4,52.4,5000.0,52.4,52.4,52.4,52.4,5000.0
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 10:15:00,52.39,52.39,52.39,52.39,0.0,52.39,52.39,52.39,52.39,0.0
2024-02-13 10:20:00,52.5,52.6,52.47,52.57,68300.0,52.5,52.6,52.47,52.57,68300.0
2024-02-13 10:25:00,52.68,52.68,52.63,52.68,105900.0,52.68,52.68,52.63,52.68,105900.0
2024-02-13 10:30:00,52.63,52.68,52.6,52.66,40000.0,52.63,52.68,52.6,52.66,40000.0
2024-02-13 10:35:00,52.65,52.7,52.65,52.67,45000.0,52.65,52.7,52.65,52.67,45000.0
2024-02-13 10:40:00,52.71,52.71,52.63,52.68,134000.0,52.71,52.71,52.63,52.68,134000.0
2024-02-13 10:45:00,52.65,52.68,52.58,52.58,227100.0,52.65,52.68,52.58,52.58,227100.0
2024-02-13 10:50:00,52.53,52.58,52.52,52.58,30000.0,52.53,52.58,52.52,52.58,30000.0
2024-02-13 10:55:00,52.62,52.65,52.58,52.64,52950.0,52.62,52.65,52.58,52.64,52950.0
2024-02-13 11:00:00,52.6,52.72,52.6,52.72,42500.0,52.6,52.72,52.6,52.72,42500.0
2024-02-13 11:05:00,52.73,52.8,52.73,52.79,73700.0,52.73,52.8,52.73,52.79,73700.0
2024-02-13 11:10:00,52.72,52.72,52.62,52.62,47500.0,52.72,52.72,52.62,52.62,47500.0
2024-02-13 11:15:00,52.53,52.53,52.53,52.53,5000.0,52.53,52.53,52.53,52.53,5000.0
2024-02-13 11:20:00,52.6,52.67,52.58,52.67,65400.0,52.6,52.67,52.58,52.67,65400.0
2024-02-13 11:25:00,52.61,52.61,52.61,52.61,7500.0,52.61,52.61,52.61,52.61,7500.0
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 11:35:00,52.62,52.62,52.62,52.62,0.0,52.62,52.62,52.62,52.62,0.0
2024-02-13 11:40:00,52.74,52.74,52.74,52.74,5000.0,52.74,52.74,52.74,52.74,5000.0
2024-02-13 11:45:00,52.73,52.85,52.7,52.83,58150.0,52.73,52.85,52.7,52.83,58150.0
2024-02-13 11:50:00,52.8,52.8,52.8,52.8,5300.0,52.8,52.8,52.8,52.8,5300.0
2024-02-13 11:55:00,52.75,52.75,52.67,52.67,97850.0,52.75,52.75,52.67,52.67,97850.0
2024-02-13 12:00:00,52.67,52.67,52.67,52.67,0.0,52.67,52.67,52.67,52.67,0.0
2024-02-13 12:05:00,52.55,52.55,52.5,52.53,36000.0,52.55,52.55,52.5,52.53,36000.0
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 12:15:00,52.53,52.53,52.53,52.53,0.0,52.53,52.53,52.53,52.53,0.0
2024-02-13 12:20:00,52.53,52.53,52.53,52.53,0.0,52.53,52.53,52.53,52.53,0.0
2024-02-13 12:25:00,52.39,52.44,52.34,52.34,17500.0,52.39,52.44,52.34,52.34,17500.0
2024-02-13 12:30:00,52.33,52.42,52.33,52.38,99250.0,52.33,52.42,52.33,52.38,99250.0
2024-02-13 12:35:00,52.4,52.44,52.4,52.42,20000.0,52.4,52.44,52.4,52.42,20000.0
2024-02-13 12:40:00,52.39,52.42,52.38,52.4,35950.0,52.39,52.42,52.38,52.4,35950.0
2024-02-13 12:45:00,52.32,52.37,52.32,52.37,12500.0,52.32,52.37,52.32,52.37,12500.0
2024-02-13 12:50:00,52.34,52.34,52.28,52.28,20000.0,52.34,52.34,52.28,52.28,20000.0
2024-02-13 12:55:00,52.31,52.31,52.26,52.26,27500.0,52.31,52.31,52.26,52.26,27500.0
2024-02-13 13:00:00,52.24,52.24,52.24,52.24,5000.0,52.24,52.24,52.24,52.24,5000.0
2024-02-13 13:05:00,52.23,52.26,52.2,52.26,27500.0,52.23,52.26,52.2,52.26,27500.0
2024-02-13 13:10:00,52.25,52.26,52.25,52.26,12500.0,52.25,52.26,52.25,52.26,12500.0
2024-02-13 13:15:00,52.31,52.32,52.2,52.24,66100.0,52.31,52.32,52.2,52.24,66100.0
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 13:25:00,52.24,52.24,52.24,52.24,0.0,52.24,52.24,52.24,52.24,0.0
2024-02-13 13:30:00,52.26,52.26,52.26,52.26,6200.0,52.26,52.26,52.26,52.26,6200.0
2024-02-13 13:35:00,52.24,52.24,52.24,52.24,5000.0,52.24,52.24,52.24,52.24,5000.0
2024-02-13 13:40:00,52.27,52.27,52.27,52.27,6700.0,52.27,52.27,52.27,52.27,6700.0
2024-02-13 13:45:00,52.23,52.25,52.21,52.22,27500.0,52.23,52.25,52.21,52.22,27500.0
2024-02-13 13:50:00,52.17,52.17,52.17,52.17,5000.0,52.17,52.17,52.17,52.17,5000.0
2024-02-13 13:55:00,52.17,52.17,52.17,52.17,39700.0,52.17,52.17,52.17,52.17,39700.0
2024-02-13 14:00:00,52.17,52.17,52.16,52.17,12500.0,52.17,52.17,52.16,52.17,12500.0
2024-02-13 14:05:00,52.16,52.16,52.16,52.16,7500.0,52.16,52.16,52.16,52.16,7500.0
2024-02-13 14:10:00,52.17,52.19,52.16,52.16,25500.0,52.17,52.19,52.16,52.16,25500.0
2024-02-13 14:15:00,52.1,52.1,52.1,52.1,5850.0,52.1,52.1,52.1,52.1,5850.0
2024-02-13 14:20:00,52.11,52.14,52.08,52.09,32000.0,52.11,52.14,52.08,52.09,32000.0
2024-02-13 14:25:00,52.06,52.14,52.06,52.14,22500.0,52.06,52.14,52.06,52.14,22500.0
2024-02-13 14:30:00,52.16,52.17,52.1,52.17,53150.0,52.16,52.17,52.1,52.17,53150.0
2024-02-13 14:35:00,52.19,52.19,52.15,52.15,12500.0,52.19,52.19,52.15,52.15,12500.0
2024-02-13 14:40:00,52.19,52.19,52.15,52.17,47500.0,52.19,52.19,52.15,52.17,47500.0
2024-02-13 14:45:00,52.15,52.15,52.15,52.15,5000.0,52.15,52.15,52.15,52.15,5000.0
2024-02-13 14:50:00,52.05,52.05,51.94,51.94,57500.0,52.05,52.05,51.94,51.94,57500.0
2024-02-13 14:55:00,51.95,52.01,51.95,52.01,33600.0,51.95,52.01,51.95,52.01,33600.0
2024-02-13 15:00:00,52.01,52.01,51.96,51.96,30000.0,52.01,52.01,51.96,51.96,30000.0
2024-02-13 15:05:00,51.93,51.96,51.92,51.96,40850.0,51.93,51.96,51.92,51.96,40850.0
2024-02-13 15:10:00,51.95,51.96,51.95,51.96,15000.0,51.95,51.96,51.95,51.96,15000.0
2024-02-13 15:15:00,51.96,52.01,51.93,51.96,125600.0,51.96,52.01,51.93,51.96,125600.0
2024-02-13 15:20:00,52.01,52.02,51.97,51.97,70000.0,52.01,52.02,51.97,51.97,70000.0
2024-02-13 15:25:00,51.98,52.01,51.98,52.01,27500.0,51.98,52.01,51.98,52.01,27500.0
2024-02-13 15:30:00,52.04,52.04,51.95,51.98,123550.0,52.04,52.04,51.95,51.98,123550.0
2024-02-13 15:35:00,51.98,51.98,51.96,51.96,10000.0,51.98,51.98,51.96,51.96,10000.0
2024-02-13 15:40:00,52.0,52.0,51.96,52.0,135900.0,52.0,52.0,51.96,52.0,135900.0
2024-02-13 15:45:00,51.97,52.0,51.97,51.99,141850.0,51.97,52.0,51.97,51.99,141850.0
2024-02-13 15:50:00,52.0,52.01,51.97,51.99,228300.0,52.0,52.01,51.97,51.99,228300.0
2024-02-13 15:55:00,51.99,52.03,51.97,51.97,395250.0,51.99,52.03,51.97,51.97,395250.0
2024-02-14 09:30:00,52.29,52.46,52.23,52.23,55300.0,52.29,52.46,52.23,52.23,55300.0
2024-02-14 09:35:00,52.21,52.27,52.05,52.05,30250.0,52.21,52.27,52.05,52.05,30250.0
2024-02-14 09:40:00,52.05,52.22,52.05,52.21,22250.0,52.05,52.22,52.05,52.21,22250.0
2024-02-14 09:45:00,52.32,52.65,52.32,52.65,31950.0,52.32,52.65,52.32,52.65,31950.0
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 09:55:00,52.21,52.21,52.21,52.21,0.0,52.21,52.21,52.21,52.21,0.0
2024-02-14 10:00:00,52.3,52.3,52.17,52.17,17600.0,52.3,52.3,52.17,52.17,17600.0
2024-02-14 10:05:00,52.17,52.17,52.17,52.17,5000.0,52.17,52.17,52.17,52.17,5000.0
2024-02-14 10:10:00,52.17,52.17,52.17,52.17,0.0,52.17,52.17,52.17,52.17,0.0
2024-02-14 10:15:00,52.35,52.35,52.25,52.25,10500.0,52.35,52.35,52.25,52.25,10500.0
2024-02-14 10:20:00,52.29,52.33,52.29,52.33,10000.0,52.29,52.33,52.29,52.33,10000.0
2024-02-14 10:25:00,52.4,52.45,52.4,52.45,30000.0,52.4,52.45,52.4,52.45,30000.0
2024-02-14 10:30:00,52.4,52.4,52.4,52.4,20000.0,52.4,52.4,52.4,52.4,20000.0
2024-02-14 10:35:00,52.27,52.27,52.27,52.27,5000.0,52.27,52.27,52.27,52.27,5000.0
2024-02-14 10:40:00,52.29,52.34,52.24,52.24,62350.0,52.29,52.34,52.24,52.24,62350.0
2024-02-14 10:45:00,52.24,52.24,52.12,52.19,27500.0,52.24,52.24,52.12,52.19,27500.0
2024-02-14 10:50:00,52.11,52.11,52.04,52.04,60000.0,52.11,52.11,52.04,52.04,60000.0
2024-02-14 10:55:00,52.0,52.0,51.92,51.94,27500.0,52.0,52.0,51.92,51.94,27500.0
2024-02-14 11:00:00,51.98,51.98,51.97,51.97,15000.0,51.98,51.98,51.97,51.97,15000.0
2024-02-14 11:05:00,51.88,51.88,51.88,51.88,30000.0,51.88,51.88,51.88,51.88,30000.0
2024-02-14 11:10:00,51.99,51.99,51.97,51.98,15000.0,51.99,51.99,51.97,51.98,15000.0
2024-02-14 11:15:00,52.1,52.1,52.0,52.05,45000.0,52.1,52.1,52.0,52.05,45000.0
2024-02-14 11:20:00,52.12,52.12,52.12,52.12,5000.0,52.12,52.12,52.12,52.12,5000.0
2024-02-14 11:25:00,52.16,52.16,52.16,52.16,5000.0,52.16,52.16,52.16,52.16,5000.0
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 11:35:00,52.04,52.04,52.04,52.04,0.0,52.04,52.04,52.04,52.04,0.0
2024-02-14 11:40:00,52.04,52.04,52.0,52.0,19900.0,52.04,52.04,52.0,52.0,19900.0
2024-02-14 11:45:00,51.97,51.97,51.97,51.97,5000.0,51.97,51.97,51.97,51.97,5000.0
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 11:55:00,52.0,52.0,52.0,52.0,0.0,52.0,52.0,52.0,52.0,0.0
2024-02-14 12:00:00,52.0,52.0,52.0,52.0,0.0,52.0,52.0,52.0,52.0,0.0
2024-02-14 12:05:00,52.0,52.0,51.91,51.91,10000.0,52.0,52.0,51.91,51.91,10000.0
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 12:15:00,51.91,51.91,51.91,51.91,0.0,51.91,51.91,51.91,51.91,0.0
2024-02-14 12:20:00,52.04,52.04,52.0,52.0,44500.0,52.04,52.04,52.0,52.0,44500.0
2024-02-14 12:25:00,52.0,52.0,52.0,52.0,15000.0,52.0,52.0,52.0,52.0,15000.0
2024-02-14 12:30:00,52.0,52.03,52.0,52.02,20000.0,52.0,52.03,52.0,52.02,20000.0
2024-02-14 12:35:00,52.15,52.15,52.15,52.15,5300.0,52.15,52.15,52.15,52.15,5300.0
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 12:45:00,52.15,52.15,52.15,52.15,0.0,52.15,52.15,52.15,52.15,0.0
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 12:55:00,52.05,52.05,52.05,52.05,0.0,52.05,52.05,52.05,52.05,0.0
2024-02-14 13:00:00,52.05,52.05,52.05,52.05,0.0,52.05,52.05,52.05,52.05,0.0
2024-02-14 13:05:00,52.09,52.11,52.06,52.11,15000.0,52.09,52.11,52.06,52.11,15000.0
2024-02-14 13:10:00,52.14,52.14,52.06,52.06,12500.0,52.14,52.14,52.06,52.06,12500.0
2024-02-14 13:15:00,52.12,52.12,52.06,52.06,62500.0,52.12,52.12,52.06,52.06,62500.0
2024-02-14 13:20:00,52.05,52.05,52.05,52.05,7500.0,52.05,52.05,52.05,52.05,7500.0
2024-02-14 13:25:00,52.04,52.04,52.04,52.04,7500.0,52.04,52.04,52.04,52.04,7500.0
2024-02-14 13:30:00,52.08,52.08,52.08,52.08,7500.0,52.08,52.08,52.08,52.08,7500.0
2024-02-14 13:35:00,52.12,52.12,52.12,52.12,5000.0,52.12,52.12,52.12,52.12,5000.0
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 13:45:00,52.17,52.17,52.17,52.17,0.0,52.17,52.17,52.17,52.17,0.0
2024-02-14 13:50:00,52.14,52.16,52.14,52.16,15000.0,52.14,52.16,52.14,52.16,15000.0
2024-02-14 13:55:00,52.14,52.14,52.14,52.14,7500.0,52.14,52.14,52.14,52.14,7500.0
2024-02-14 14:00:00,52.14,52.14,52.14,52.14,15000.0,52.14,52.14,52.14,52.14,15000.0
2024-02-14 14:05:00,52.11,52.2,52.07,52.2,78650.0,52.11,52.2,52.07,52.2,78650.0
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 14:15:00,52.18,52.18,52.18,52.18,0.0,52.18,52.18,52.18,52.18,0.0
2024-02-14 14:20:00,52.19,52.2,52.19,52.2,10000.0,52.19,52.2,52.19,52.2,10000.0
2024-02-14 14:25:00,52.21,52.24,52.21,52.24,19050.0,52.21,52.24,52.21,52.24,19050.0
2024-02-14 14:30:00,52.24,52.32,52.24,52.32,50000.0,52.24,52.32,52.24,52.32,50000.0
2024-02-14 14:35:00,52.35,52.4,52.35,52.36,125350.0,52.35,52.4,52.35,52.36,125350.0
2024-02-14 14:40:00,52.33,52.33,52.25,52.25,20000.0,52.33,52.33,52.25,52.25,20000.0
2024-02-14 14:45:00,52.2,52.2,52.2,52.2,7500.0,52.2,52.2,52.2,52.2,7500.0
2024-02-14 14:50:00,52.22,52.22,52.17,52.17,42100.0,52.22,52.22,52.17,52.17,42100.0
2024-02-14 14:55:00,52.17,52.17,52.12,52.16,20000.0,52.17,52.17,52.12,52.16,20000.0
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 15:05:00,52.23,52.23,52.23,52.23,0.0,52.23,52.23,52.23,52.23,0.0
2024-02-14 15:10:00,52.23,52.23,52.23,52.23,0.0,52.23,52.23,52.23,52.23,0.0
2024-02-14 15:15:00,52.23,52.23,52.23,52.23,0.0,52.23,52.23,52.23,52.23,0.0
2024-02-14 15:20:00,52.35,52.39,52.35,52.39,20000.0,52.35,52.39,52.35,52.39,20000.0
2024-02-14 15:25:00,52.42,52.48,52.4,52.4,54500.0,52.42,52.48,52.4,52.4,54500.0
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 15:35:00,52.4,52.4,52.4,52.4,0.0,52.4,52.4,52.4,52.4,0.0
2024-02-14 15:40:00,52.37,52.37,52.37,52.37,15000.0,52.37,52.37,52.37,52.37,15000.0
2024-02-14 15:45:00,52.37,52.38,52.36,52.36,36300.0,52.37,52.38,52.36,52.36,36300.0
2024-02-14 15:50:00,52.38,52.39,52.35,52.35,27750.0,52.38,52.39,52.35,52.35,27750.0
2024-02-14 15:55:00,52.36,52.44,52.36,52.4,132800.0,52.36,52.44,52.36,52.4,132800.0
2024-02-15 09:30:00,52.33,52.33,52.33,52.33,53450.0,52.33,52.33,52.33,52.33,53450.0
2024-02-15 09:35:00,52.29,52.29,52.16,52.16,33650.0,52.29,52.29,52.16,52.16,33650.0
2024-02-15 09:40:00,52.13,52.36,52.13,52.36,25250.0,52.13,52.36,52.13,52.36,25250.0
2024-02-15 09:45:00,52.35,52.37,52.34,52.37,30000.0,52.35,52.37,52.34,52.37,30000.0
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 09:55:00,52.39,52.39,52.39,52.39,0.0,52.39,52.39,52.39,52.39,0.0
2024-02-15 10:00:00,52.39,52.39,52.39,52.39,0.0,52.39,52.39,52.39,52.39,0.0
2024-02-15 10:05:00,52.39,52.39,52.39,52.39,0.0,52.39,52.39,52.39,52.39,0.0
2024-02-15 10:10:00,52.53,52.53,52.4,52.4,23350.0,52.53,52.53,52.4,52.4,23350.0
2024-02-15 10:15:00,52.39,52.39,52.38,52.39,5000.0,52.39,52.39,52.38,52.39,5000.0
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 10:25:00,52.3,52.3,52.3,52.3,0.0,52.3,52.3,52.3,52.3,0.0
2024-02-15 10:30:00,52.31,52.33,52.29,52.29,25000.0,52.31,52.33,52.29,52.29,25000.0
2024-02-15 10:35:00,52.31,52.31,52.31,52.31,5000.0,52.31,52.31,52.31,52.31,5000.0
2024-02-15 10:40:00,52.3,52.3,52.3,52.3,5000.0,52.3,52.3,52.3,52.3,5000.0
2024-02-15 10:45:00,52.31,52.37,52.3,52.31,33750.0,52.31,52.37,52.3,52.31,33750.0
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 10:55:00,52.4,52.4,52.4,52.4,0.0,52.4,52.4,52.4,52.4,0.0
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 11:05:00,52.34,52.34,52.34,52.34,0.0,52.34,52.34,52.34,52.34,0.0
2024-02-15 11:10:00,52.34,52.34,52.34,52.34,0.0,52.34,52.34,52.34,52.34,0.0
2024-02-15 11:15:00,52.34,52.34,52.34,52.34,0.0,52.34,52.34,52.34,52.34,0.0
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 11:25:00,52.37,52.37,52.37,52.37,0.0,52.37,52.37,52.37,52.37,0.0
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 11:35:00,52.36,52.36,52.36,52.36,0.0,52.36,52.36,52.36,52.36,0.0
2024-02-15 11:40:00,52.39,52.39,52.39,52.39,10000.0,52.39,52.39,52.39,52.39,10000.0
2024-02-15 11:45:00,52.3,52.3,52.3,52.3,20000.0,52.3,52.3,52.3,52.3,20000.0
2024-02-15 11:50:00,52.35,52.35,52.35,52.35,5000.0,52.35,52.35,52.35,52.35,5000.0
2024-02-15 11:55:00,52.34,52.34,52.34,52.34,7500.0,52.34,52.34,52.34,52.34,7500.0
2024-02-15 12:00:00,52.33,52.43,52.33,52.43,26650.0,52.33,52.43,52.33,52.43,26650.0
2024-02-15 12:05:00,52.29,52.32,52.25,52.25,59550.0,52.29,52.32,52.25,52.25,59550.0
2024-02-15 12:10:00,52.28,52.28,52.28,52.28,5350.0,52.28,52.28,52.28,52.28,5350.0
2024-02-15 12:15:00,52.33,52.33,52.33,52.33,11450.0,52.33,52.33,52.33,52.33,11450.0
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 12:25:00,52.23,52.23,52.23,52.23,0.0,52.23,52.23,52.23,52.23,0.0
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 12:35:00,52.14,52.14,52.14,52.14,0.0,52.14,52.14,52.14,52.14,0.0
2024-02-15 12:40:00,52.22,52.22,52.22,52.22,5000.0,52.22,52.22,52.22,52.22,5000.0
2024-02-15 12:45:00,52.32,52.32,52.32,52.32,8450.0,52.32,52.32,52.32,52.32,8450.0
2024-02-15 12:50:00,52.32,52.32,52.32,52.32,0.0,52.32,52.32,52.32,52.32,0.0
2024-02-15 12:55:00,52.23,52.23,52.22,52.22,30000.0,52.23,52.23,52.22,52.22,30000.0
2024-02-15 13:00:00,52.14,52.14,52.14,52.14,5000.0,52.14,52.14,52.14,52.14,5000.0
2024-02-15 13:05:00,52.21,52.22,52.21,52.22,15000.0,52.21,52.22,52.21,52.22,15000.0
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 13:15:00,52.2,52.2,52.2,52.2,0.0,52.2,52.2,52.2,52.2,0.0
2024-02-15 13:20:00,52.16,52.16,52.16,52.16,19400.0,52.16,52.16,52.16,52.16,19400.0
2024-02-15 13:25:00,52.17,52.17,52.17,52.17,7500.0,52.17,52.17,52.17,52.17,7500.0
2024-02-15 13:30:00,52.17,52.17,52.17,52.17,0.0,52.17,52.17,52.17,52.17,0.0
2024-02-15 13:35:00,52.08,52.08,52.05,52.05,12300.0,52.08,52.08,52.05,52.05,12300.0
2024-02-15 13:40:00,52.08,52.08,52.08,52.08,7500.0,52.08,52.08,52.08,52.08,7500.0
2024-02-15 13:45:00,52.12,52.12,52.12,52.12,7500.0,52.12,52.12,52.12,52.12,7500.0
2024-02-15 13:50:00,52.15,52.15,52.12,52.12,15000.0,52.15,52.15,52.12,52.12,15000.0
2024-02-15 13:55:00,52.11,52.11,52.09,52.09,10550.0,52.11,52.11,52.09,52.09,10550.0
2024-02-15 14:00:00,52.14,52.2,52.12,52.12,32550.0,52.14,52.2,52.12,52.12,32550.0
2024-02-15 14:05:00,52.22,52.25,52.2,52.22,36300.0,52.22,52.25,52.2,52.22,36300.0
2024-02-15 14:10:00,52.22,52.23,52.21,52.21,20000.0,52.22,52.23,52.21,52.21,20000.0
2024-02-15 14:15:00,52.22,52.23,52.11,52.11,20000.0,52.22,52.23,52.11,52.11,20000.0
2024-02-15 14:20:00,52.11,52.11,52.11,52.11,0.0,52.11,52.11,52.11,52.11,0.0
2024-02-15 14:25:00,52.17,52.18,52.17,52.18,15000.0,52.17,52.18,52.17,52.18,15000.0
2024-02-15 14:30:00,52.18,52.18,52.18,52.18,5000.0,52.18,52.18,52.18,52.18,5000.0
2024-02-15 14:35:00,52.18,52.18,52.18,52.18,7500.0,52.18,52.18,52.18,52.18,7500.0
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 14:45:00,52.19,52.19,52.19,52.19,0.0,52.19,52.19,52.19,52.19,0.0
2024-02-15 14:50:00,52.15,52.2,52.15,52.2,41300.0,52.15,52.2,52.15,52.2,41300.0
2024-02-15 14:55:00,52.19,52.19,52.19,52.19,7500.0,52.19,52.19,52.19,52.19,7500.0
2024-02-15 15:00:00,52.2,52.2,52.2,52.2,150000.0,52.2,52.2,52.2,52.2,150000.0
2024-02-15 15:05:00,52.19,52.19,52.19,52.19,7500.0,52.19,52.19,52.19,52.19,7500.0
2024-02-15 15:10:00,52.2,52.25,52.2,52.2,17500.0,52.2,52.25,52.2,52.2,17500.0
2024-02-15 15:15:00,52.2,52.2,52.19,52.19,22150.0,52.2,52.2,52.19,52.19,22150.0
2024-02-15 15:20:00,52.2,52.2,52.14,52.14,12500.0,52.2,52.2,52.14,52.14,12500.0
2024-02-15 15:25:00,52.21,52.27,52.19,52.21,50000.0,52.21,52.27,52.19,52.21,50000.0
2024-02-15 15:30:00,52.17,52.36,52.17,52.36,120350.0,52.17,52.36,52.17,52.36,120350.0
2024-02-15 15:35:00,52.35,52.38,52.34,52.34,22500.0,52.35,52.38,52.34,52.34,22500.0
2024-02-15 15:40:00,52.34,52.4,52.34,52.4,10000.0,52.34,52.4,52.34,52.4,10000.0
2024-02-15 15:45:00,52.34,52.43,52.31,52.43,139800.0,52.34,52.43,52.31,52.43,139800.0
2024-02-15 15:50:00,52.44,52.44,52.34,52.34,100450.0,52.44,52.44,52.34,52.34,100450.0
2024-02-15 15:55:00,52.34,52.43,52.32,52.36,259600.0,52.34,52.43,52.32,52.36,259600.0
2024-02-16 09:30:00,52.4,52.44,52.4,52.44,189800.0,52.4,52.44,52.4,52.44,189800.0
2024-02-16 09:35:00,52.45,52.51,52.37,52.51,36800.0,52.45,52.51,52.37,52.51,36800.0
2024-02-16 09:40:00,52.51,52.51,52.51,52.51,0.0,52.51,52.51,52.51,52.51,0.0
2024-02-16 09:45:00,52.27,52.33,52.27,52.33,10000.0,52.27,52.33,52.27,52.33,10000.0
2024-02-16 09:50:00,52.39,52.39,52.21,52.21,15000.0,52.39,52.39,52.21,52.21,15000.0
2024-02-16 09:55:00,52.4,52.4,52.26,52.26,24300.0,52.4,52.4,52.26,52.26,24300.0
2024-02-16 10:00:00,52.23,52.23,52.23,52.23,5000.0,52.23,52.23,52.23,52.23,5000.0
2024-02-16 10:05:00,52.31,52.31,52.31,52.31,5000.0,52.31,52.31,52.31,52.31,5000.0
2024-02-16 10:10:00,52.29,52.29,52.29,52.29,5000.0,52.29,52.29,52.29,52.29,5000.0
2024-02-16 10:15:00,52.34,52.34,52.29,52.34,15000.0,52.34,52.34,52.29,52.34,15000.0
2024-02-16 10:20:00,52.34,52.36,52.3,52.3,76150.0,52.34,52.36,52.3,52.3,76150.0
2024-02-16 10:25:00,52.35,52.35,52.29,52.29,10000.0,52.35,52.35,52.29,52.29,10000.0
2024-02-16 10:30:00,52.25,52.25,52.25,52.25,5000.0,52.25,52.25,52.25,52.25,5000.0
2024-02-16 10:35:00,52.18,52.25,52.18,52.23,40350.0,52.18,52.25,52.18,52.23,40350.0
2024-02-16 10:40:00,52.23,52.23,52.22,52.22,10000.0,52.23,52.23,52.22,52.22,10000.0
2024-02-16 10:45:00,52.24,52.24,52.24,52.24,5000.0,52.24,52.24,52.24,52.24,5000.0
2024-02-16 10:50:00,52.24,52.24,52.24,52.24,0.0,52.24,52.24,52.24,52.24,0.0
2024-02-16 10:55:00,52.14,52.26,52.14,52.26,62000.0,52.14,52.26,52.14,52.26,62000.0
2024-02-16 11:00:00,52.27,52.28,52.26,52.28,15000.0,52.27,52.28,52.26,52.28,15000.0
2024-02-16 11:05:00,52.27,52.27,52.27,52.27,15000.0,52.27,52.27,52.27,52.27,15000.0
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 11:15:00,52.27,52.27,52.27,52.27,0.0,52.27,52.27,52.27,52.27,0.0
2024-02-16 11:20:00,52.29,52.29,52.29,52.29,30000.0,52.29,52.29,52.29,52.29,30000.0
2024-02-16 11:25:00,52.18,52.18,52.18,52.18,10900.0,52.18,52.18,52.18,52.18,10900.0
2024-02-16 11:30:00,52.2,52.2,52.18,52.18,10250.0,52.2,52.2,52.18,52.18,10250.0
2024-02-16 11:35:00,52.12,52.12,52.12,52.12,5000.0,52.12,52.12,52.12,52.12,5000.0
2024-02-16 11:40:00,52.14,52.22,52.14,52.17,70000.0,52.14,52.22,52.14,52.17,70000.0
2024-02-16 11:45:00,52.17,52.22,52.17,52.22,20000.0,52.17,52.22,52.17,52.22,20000.0
2024-02-16 11:50:00,52.2,52.27,52.2,52.27,51300.0,52.2,52.27,52.2,52.27,51300.0
2024-02-16 11:55:00,52.26,52.26,52.26,52.26,5000.0,52.26,52.26,52.26,52.26,5000.0
2024-02-16 12:00:00,52.26,52.26,52.26,52.26,0.0,52.26,52.26,52.26,52.26,0.0
2024-02-16 12:05:00,52.26,52.26,52.26,52.26,30000.0,52.26,52.26,52.26,52.26,30000.0
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 12:15:00,52.24,52.24,52.24,52.24,0.0,52.24,52.24,52.24,52.24,0.0
2024-02-16 12:20:00,52.24,52.24,52.24,52.24,0.0,52.24,52.24,52.24,52.24,0.0
2024-02-16 12:25:00,52.26,52.26,52.26,52.26,5000.0,52.26,52.26,52.26,52.26,5000.0
2024-02-16 12:30:00,52.26,52.26,52.26,52.26,0.0,52.26,52.26,52.26,52.26,0.0
2024-02-16 12:35:00,52.19,52.19,52.18,52.19,25000.0,52.19,52.19,52.18,52.19,25000.0
2024-02-16 12:40:00,52.23,52.23,52.23,52.23,9550.0,52.23,52.23,52.23,52.23,9550.0
2024-02-16 12:45:00,52.18,52.19,52.16,52.17,30000.0,52.18,52.19,52.16,52.17,30000.0
2024-02-16 12:50:00,52.18,52.18,52.18,52.18,5000.0,52.18,52.18,52.18,52.18,5000.0
2024-02-16 12:55:00,52.19,52.19,52.19,52.19,5000.0,52.19,52.19,52.19,52.19,5000.0
2024-02-16 13:00:00,52.19,52.19,52.19,52.19,5000.0,52.19,52.19,52.19,52.19,5000.0
2024-02-16 13:05:00,52.19,52.19,52.19,52.19,5000.0,52.19,52.19,52.19,52.19,5000.0
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 13:15:00,52.15,52.15,52.15,52.15,0.0,52.15,52.15,52.15,52.15,0.0
2024-02-16 13:20:00,52.2,52.2,52.2,52.2,7500.0,52.2,52.2,52.2,52.2,7500.0
2024-02-16 13:25:00,52.19,52.19,52.19,52.19,5000.0,52.19,52.19,52.19,52.19,5000.0
2024-02-16 13:30:00,52.19,52.25,52.19,52.25,48700.0,52.19,52.25,52.19,52.25,48700.0
2024-02-16 13:35:00,52.33,52.33,52.33,52.33,10050.0,52.33,52.33,52.33,52.33,10050.0
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 13:45:00,52.33,52.33,52.33,52.33,0.0,52.33,52.33,52.33,52.33,0.0
2024-02-16 13:50:00,52.33,52.33,52.33,52.33,0.0,52.33,52.33,52.33,52.33,0.0
2024-02-16 13:55:00,52.28,52.33,52.28,52.33,10000.0,52.28,52.33,52.28,52.33,10000.0
2024-02-16 14:00:00,52.34,52.34,52.33,52.33,12500.0,52.34,52.34,52.33,52.33,12500.0
2024-02-16 14:05:00,52.27,52.28,52.2,52.2,69600.0,52.27,52.28,52.2,52.2,69600.0
2024-02-16 14:10:00,52.26,52.26,52.23,52.26,37500.0,52.26,52.26,52.23,52.26,37500.0
2024-02-16 14:15:00,52.28,52.31,52.28,52.3,25000.0,52.28,52.31,52.28,52.3,25000.0
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 14:25:00,52.3,52.3,52.3,52.3,0.0,52.3,52.3,52.3,52.3,0.0
2024-02-16 14:30:00,52.24,52.25,52.2,52.25,37500.0,52.24,52.25,52.2,52.25,37500.0
2024-02-16 14:35:00,52.2,52.32,52.2,52.27,68750.0,52.2,52.32,52.2,52.27,68750.0
2024-02-16 14:40:00,52.23,52.28,52.23,52.28,10000.0,52.23,52.28,52.23,52.28,10000.0
2024-02-16 14:45:00,52.26,52.26,52.18,52.2,64150.0,52.26,52.26,52.18,52.2,64150.0
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 14:55:00,52.19,52.19,52.19,52.19,0.0,52.19,52.19,52.19,52.19,0.0
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 15:05:00,52.2,52.2,52.2,52.2,0.0,52.2,52.2,52.2,52.2,0.0
2024-02-16 15:10:00,52.22,52.22,52.17,52.17,21250.0,52.22,52.22,52.17,52.17,21250.0
2024-02-16 15:15:00,52.2,52.22,52.19,52.19,167500.0,52.2,52.22,52.19,52.19,167500.0
2024-02-16 15:20:00,52.21,52.26,52.21,52.26,28750.0,52.21,52.26,52.21,52.26,28750.0
2024-02-16 15:25:00,52.25,52.25,52.24,52.24,15000.0,52.25,52.25,52.24,52.24,15000.0
2024-02-16 15:30:00,52.22,52.22,52.17,52.19,60350.0,52.22,52.22,52.17,52.19,60350.0
2024-02-16 15:35:00,52.16,52.16,52.16,52.16,5000.0,52.16,52.16,52.16,52.16,5000.0
2024-02-16 15:40:00,52.17,52.18,52.14,52.18,29050.0,52.17,52.18,52.14,52.18,29050.0
2024-02-16 15:45:00,52.06,52.07,52.01,52.01,35000.0,52.06,52.07,52.01,52.01,35000.0
2024-02-16 15:50:00,51.99,52.03,51.99,52.03,111750.0,51.99,52.03,51.99,52.03,111750.0
2024-02-16 15:55:00,52.04,52.09,51.96,51.96,223100.0,52.04,52.09,51.96,51.96,223100.0
2024-02-20 09:30:00,51.91,52.24,51.91,52.24,108650.0,51.91,52.24,51.91,52.24,108650.0
2024-02-20 09:35:00,52.13,52.13,51.91,52.0,109250.0,52.13,52.13,51.91,52.0,109250.0
2024-02-20 09:40:00,52.0,52.0,52.0,52.0,0.0,52.0,52.0,52.0,52.0,0.0
2024-02-20 09:45:00,51.9,51.9,51.83,51.84,35000.0,51.9,51.9,51.83,51.84,35000.0
2024-02-20 09:50:00,51.88,51.88,51.88,51.88,5000.0,51.88,51.88,51.88,51.88,5000.0
2024-02-20 09:55:00,51.83,51.83,51.78,51.78,10000.0,51.83,51.83,51.78,51.78,10000.0
2024-02-20 10:00:00,51.74,51.74,51.48,51.61,140450.0,51.74,51.74,51.48,51.61,140450.0
2024-02-20 10:05:00,51.56,51.71,51.56,51.7,35000.0,51.56,51.71,51.56,51.7,35000.0
2024-02-20 10:10:00,51.69,51.72,51.61,51.61,68250.0,51.69,51.72,51.61,51.61,68250.0
2024-02-20 10:15:00,51.64,51.65,51.62,51.62,29400.0,51.64,51.65,51.62,51.62,29400.0
2024-02-20 10:20:00,51.55,51.55,51.55,51.55,5000.0,51.55,51.55,51.55,51.55,5000.0
2024-02-20 10:25:00,51.71,51.71,51.65,51.69,25000.0,51.71,51.71,51.65,51.69,25000.0
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 10:35:00,51.62,51.62,51.62,51.62,0.0,51.62,51.62,51.62,51.62,0.0
2024-02-20 10:40:00,51.63,51.72,51.63,51.72,10000.0,51.63,51.72,51.63,51.72,10000.0
2024-02-20 10:45:00,51.72,51.77,51.7,51.73,60000.0,51.72,51.77,51.7,51.73,60000.0
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 10:55:00,51.81,51.81,51.81,51.81,0.0,51.81,51.81,51.81,51.81,0.0
2024-02-20 11:00:00,51.82,51.89,51.82,51.85,29600.0,51.82,51.89,51.82,51.85,29600.0
2024-02-20 11:05:00,51.77,51.82,51.77,51.78,35000.0,51.77,51.82,51.77,51.78,35000.0
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 11:15:00,51.78,51.78,51.78,51.78,0.0,51.78,51.78,51.78,51.78,0.0
2024-02-20 11:20:00,51.78,51.78,51.71,51.71,20000.0,51.78,51.78,51.71,51.71,20000.0
2024-02-20 11:25:00,51.75,51.75,51.72,51.73,30000.0,51.75,51.75,51.72,51.73,30000.0
2024-02-20 11:30:00,51.67,51.67,51.67,51.67,5000.0,51.67,51.67,51.67,51.67,5000.0
2024-02-20 11:35:00,51.61,51.61,51.61,51.61,5000.0,51.61,51.61,51.61,51.61,5000.0
2024-02-20 11:40:00,51.73,51.73,51.73,51.73,5000.0,51.73,51.73,51.73,51.73,5000.0
2024-02-20 11:45:00,51.72,51.73,51.72,51.72,20000.0,51.72,51.73,51.72,51.72,20000.0
2024-02-20 11:50:00,51.73,51.73,51.73,51.73,15000.0,51.73,51.73,51.73,51.73,15000.0
2024-02-20 11:55:00,51.71,51.71,51.65,51.66,33950.0,51.71,51.71,51.65,51.66,33950.0
2024-02-20 12:00:00,51.62,51.66,51.6,51.62,32950.0,51.62,51.66,51.6,51.62,32950.0
2024-02-20 12:05:00,51.63,51.63,51.63,51.63,12500.0,51.63,51.63,51.63,51.63,12500.0
2024-02-20 12:10:00,51.65,51.65,51.65,51.65,5000.0,51.65,51.65,51.65,51.65,5000.0
2024-02-20 12:15:00,51.62,51.63,51.56,51.57,42500.0,51.62,51.63,51.56,51.57,42500.0
2024-02-20 12:20:00,51.56,51.56,51.56,51.56,5000.0,51.56,51.56,51.56,51.56,5000.0
2024-02-20 12:25:00,51.64,51.69,51.64,51.64,32250.0,51.64,51.69,51.64,51.64,32250.0
2024-02-20 12:30:00,51.69,51.69,51.69,51.69,5000.0,51.69,51.69,51.69,51.69,5000.0
2024-02-20 12:35:00,51.67,51.67,51.67,51.67,7500.0,51.67,51.67,51.67,51.67,7500.0
2024-02-20 12:40:00,51.72,51.72,51.63,51.63,22500.0,51.72,51.72,51.63,51.63,22500.0
2024-02-20 12:45:00,51.68,51.68,51.68,51.68,5000.0,51.68,51.68,51.68,51.68,5000.0
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 12:55:00,51.62,51.62,51.62,51.62,0.0,51.62,51.62,51.62,51.62,0.0
2024-02-20 13:00:00,51.58,51.58,51.58,51.58,5000.0,51.58,51.58,51.58,51.58,5000.0
2024-02-20 13:05:00,51.64,51.64,51.64,51.64,15000.0,51.64,51.64,51.64,51.64,15000.0
2024-02-20 13:10:00,51.64,51.64,51.64,51.64,5000.0,51.64,51.64,51.64,51.64,5000.0
2024-02-20 13:15:00,51.58,51.63,51.58,51.63,20000.0,51.58,51.63,51.58,51.63,20000.0
2024-02-20 13:20:00,51.62,51.63,51.62,51.63,15000.0,51.62,51.63,51.62,51.63,15000.0
2024-02-20 13:25:00,51.59,51.68,51.58,51.58,30000.0,51.59,51.68,51.58,51.58,30000.0
2024-02-20 13:30:00,51.58,51.6,51.58,51.6,10000.0,51.58,51.6,51.58,51.6,10000.0
2024-02-20 13:35:00,51.52,51.55,51.52,51.54,15000.0,51.52,51.55,51.52,51.54,15000.0
2024-02-20 13:40:00,51.57,51.59,51.56,51.59,30000.0,51.57,51.59,51.56,51.59,30000.0
2024-02-20 13:45:00,51.59,51.59,51.59,51.59,10000.0,51.59,51.59,51.59,51.59,10000.0
2024-02-20 13:50:00,51.53,51.59,51.53,51.59,11550.0,51.53,51.59,51.53,51.59,11550.0
2024-02-20 13:55:00,51.59,51.59,51.59,51.59,10000.0,51.59,51.59,51.59,51.59,10000.0
2024-02-20 14:00:00,51.59,51.59,51.59,51.59,0.0,51.59,51.59,51.59,51.59,0.0
2024-02-20 14:05:00,51.58,51.65,51.58,51.62,35100.0,51.58,51.65,51.58,51.62,35100.0
2024-02-20 14:10:00,51.6,51.6,51.6,51.6,10000.0,51.6,51.6,51.6,51.6,10000.0
2024-02-20 14:15:00,51.6,51.63,51.55,51.59,61150.0,51.6,51.63,51.55,51.59,61150.0
2024-02-20 14:20:00,51.59,51.59,51.54,51.58,22500.0,51.59,51.59,51.54,51.58,22500.0
2024-02-20 14:25:00,51.57,51.57,51.57,51.57,7500.0,51.57,51.57,51.57,51.57,7500.0
2024-02-20 14:30:00,51.54,51.59,51.54,51.58,41400.0,51.54,51.59,51.54,51.58,41400.0
2024-02-20 14:35:00,51.6,51.6,51.6,51.6,30000.0,51.6,51.6,51.6,51.6,30000.0
2024-02-20 14:40:00,51.62,51.67,51.62,51.67,30000.0,51.62,51.67,51.62,51.67,30000.0
2024-02-20 14:45:00,51.68,51.74,51.66,51.74,67000.0,51.68,51.74,51.66,51.74,67000.0
2024-02-20 14:50:00,51.76,51.76,51.73,51.76,20000.0,51.76,51.76,51.73,51.76,20000.0
2024-02-20 14:55:00,51.77,51.78,51.76,51.76,37250.0,51.77,51.78,51.76,51.76,37250.0
2024-02-20 15:00:00,51.74,51.76,51.72,51.76,20000.0,51.74,51.76,51.72,51.76,20000.0
2024-02-20 15:05:00,51.7,51.7,51.7,51.7,5000.0,51.7,51.7,51.7,51.7,5000.0
2024-02-20 15:10:00,51.72,51.72,51.67,51.67,15000.0,51.72,51.72,51.67,51.67,15000.0
2024-02-20 15:15:00,51.66,51.66,51.66,51.66,7500.0,51.66,51.66,51.66,51.66,7500.0
2024-02-20 15:20:00,51.66,51.66,51.57,51.57,40000.0,51.66,51.66,51.57,51.57,40000.0
2024-02-20 15:25:00,51.56,51.63,51.56,51.61,106200.0,51.56,51.63,51.56,51.61,106200.0
2024-02-20 15:30:00,51.62,51.62,51.38,51.42,157500.0,51.62,51.62,51.38,51.42,157500.0
2024-02-20 15:35:00,51.4,51.6,51.4,51.54,116500.0,51.4,51.6,51.4,51.54,116500.0
2024-02-20 15:40:00,51.54,51.57,51.54,51.57,12500.0,51.54,51.57,51.54,51.57,12500.0
2024-02-20 15:45:00,51.59,51.64,51.58,51.62,86600.0,51.59,51.64,51.58,51.62,86600.0
2024-02-20 15:50:00,51.6,51.62,51.55,51.59,75650.0,51.6,51.62,51.55,51.59,75650.0
2024-02-20 15:55:00,51.56,51.67,51.53,51.67,330000.0,51.56,51.67,51.53,51.67,330000.0
2024-02-21 09:35:00,51.41,51.43,51.41,51.43,67000.0,51.41,51.43,51.41,51.43,67000.0
2024-02-21 09:40:00,51.34,51.4,51.34,51.4,10000.0,51.34,51.4,51.34,51.4,10000.0
2024-02-21 09:45:00,51.39,51.41,51.39,51.41,10000.0,51.39,51.41,51.39,51.41,10000.0
2024-02-21 09:50:00,51.41,51.41,51.41,51.41,0.0,51.41,51.41,51.41,51.41,0.0
2024-02-21 09:55:00,51.4,51.4,51.4,51.4,10000.0,51.4,51.4,51.4,51.4,10000.0
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 10:05:00,51.51,51.51,51.51,51.51,0.0,51.51,51.51,51.51,51.51,0.0
2024-02-21 10:10:00,51.51,51.51,51.51,51.51,0.0,51.51,51.51,51.51,51.51,0.0
2024-02-21 10:15:00,51.52,51.52,51.51,51.51,10000.0,51.52,51.52,51.51,51.51,10000.0
2024-02-21 10:20:00,51.51,51.51,51.51,51.51,0.0,51.51,51.51,51.51,51.51,0.0
2024-02-21 10:25:00,51.38,51.38,51.31,51.36,70250.0,51.38,51.38,51.31,51.36,70250.0
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 10:35:00,51.26,51.26,51.26,51.26,0.0,51.26,51.26,51.26,51.26,0.0
2024-02-21 10:40:00,51.36,51.37,51.36,51.37,10000.0,51.36,51.37,51.36,51.37,10000.0
2024-02-21 10:45:00,51.32,51.32,51.32,51.32,5000.0,51.32,51.32,51.32,51.32,5000.0
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 10:55:00,51.32,51.32,51.32,51.32,0.0,51.32,51.32,51.32,51.32,0.0
2024-02-21 11:00:00,51.33,51.33,51.28,51.28,24750.0,51.33,51.33,51.28,51.28,24750.0
2024-02-21 11:05:00,51.38,51.38,51.38,51.38,5000.0,51.38,51.38,51.38,51.38,5000.0
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 11:15:00,51.4,51.4,51.4,51.4,0.0,51.4,51.4,51.4,51.4,0.0
2024-02-21 11:20:00,51.4,51.4,51.38,51.38,47500.0,51.4,51.4,51.38,51.38,47500.0
2024-02-21 11:25:00,51.38,51.42,51.38,51.42,22950.0,51.38,51.42,51.38,51.42,22950.0
2024-02-21 11:30:00,51.39,51.44,51.36,51.36,27750.0,51.39,51.44,51.36,51.36,27750.0
2024-02-21 11:35:00,51.39,51.39,51.39,51.39,7500.0,51.39,51.39,51.39,51.39,7500.0
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 11:45:00,51.41,51.41,51.41,51.41,0.0,51.41,51.41,51.41,51.41,0.0
2024-02-21 11:50:00,51.4,51.4,51.34,51.37,22500.0,51.4,51.4,51.34,51.37,22500.0
2024-02-21 11:55:00,51.37,51.37,51.35,51.37,19350.0,51.37,51.37,51.35,51.37,19350.0
2024-02-21 12:00:00,51.35,51.35,51.31,51.35,32550.0,51.35,51.35,51.31,51.35,32550.0
2024-02-21 12:05:00,51.37,51.37,51.28,51.28,48800.0,51.37,51.37,51.28,51.28,48800.0
2024-02-21 12:10:00,51.3,51.3,51.24,51.25,48150.0,51.3,51.3,51.24,51.25,48150.0
2024-02-21 12:15:00,51.22,51.22,51.22,51.22,10000.0,51.22,51.22,51.22,51.22,10000.0
2024-02-21 12:20:00,51.22,51.22,51.22,51.22,0.0,51.22,51.22,51.22,51.22,0.0
2024-02-21 12:25:00,51.17,51.17,51.15,51.15,13200.0,51.17,51.17,51.15,51.15,13200.0
2024-02-21 12:30:00,51.15,51.15,51.15,51.15,0.0,51.15,51.15,51.15,51.15,0.0
2024-02-21 12:35:00,51.18,51.26,51.18,51.26,15000.0,51.18,51.26,51.18,51.26,15000.0
2024-02-21 12:40:00,51.24,51.24,51.24,51.24,12500.0,51.24,51.24,51.24,51.24,12500.0
2024-02-21 12:45:00,51.24,51.29,51.24,51.29,22500.0,51.24,51.29,51.24,51.29,22500.0
2024-02-21 12:50:00,51.29,51.29,51.29,51.29,0.0,51.29,51.29,51.29,51.29,0.0
2024-02-21 12:55:00,51.29,51.29,51.29,51.29,10000.0,51.29,51.29,51.29,51.29,10000.0
2024-02-21 13:00:00,51.28,51.28,51.18,51.18,22500.0,51.28,51.28,51.18,51.18,22500.0
2024-02-21 13:05:00,51.21,51.21,51.21,51.21,5000.0,51.21,51.21,51.21,51.21,5000.0
2024-02-21 13:10:00,51.21,51.21,51.21,51.21,0.0,51.21,51.21,51.21,51.21,0.0
2024-02-21 13:15:00,51.25,51.31,51.25,51.3,102000.0,51.25,51.31,51.25,51.3,102000.0
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 13:25:00,51.3,51.3,51.3,51.3,0.0,51.3,51.3,51.3,51.3,0.0
2024-02-21 13:30:00,51.27,51.27,51.26,51.26,17500.0,51.27,51.27,51.26,51.26,17500.0
2024-02-21 13:35:00,51.25,51.27,51.25,51.27,12500.0,51.25,51.27,51.25,51.27,12500.0
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 13:45:00,51.27,51.27,51.27,51.27,0.0,51.27,51.27,51.27,51.27,0.0
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 13:55:00,51.23,51.23,51.23,51.23,0.0,51.23,51.23,51.23,51.23,0.0
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 14:05:00,51.29,51.29,51.29,51.29,0.0,51.29,51.29,51.29,51.29,0.0
2024-02-21 14:10:00,51.29,51.29,51.29,51.29,0.0,51.29,51.29,51.29,51.29,0.0
2024-02-21 14:15:00,51.28,51.38,51.28,51.38,50000.0,51.28,51.38,51.28,51.38,50000.0
2024-02-21 14:20:00,51.34,51.34,51.26,51.26,26300.0,51.34,51.34,51.26,51.26,26300.0
2024-02-21 14:25:00,51.23,51.33,51.22,51.33,45000.0,51.23,51.33,51.22,51.33,45000.0
2024-02-21 14:30:00,51.31,51.31,51.31,51.31,10000.0,51.31,51.31,51.31,51.31,10000.0
2024-02-21 14:35:00,51.32,51.32,51.32,51.32,7500.0,51.32,51.32,51.32,51.32,7500.0
2024-02-21 14:40:00,51.32,51.32,51.32,51.32,0.0,51.32,51.32,51.32,51.32,0.0
2024-02-21 14:45:00,51.32,51.32,51.32,51.32,7500.0,51.32,51.32,51.32,51.32,7500.0
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 14:55:00,51.32,51.32,51.32,51.32,0.0,51.32,51.32,51.32,51.32,0.0
2024-02-21 15:00:00,51.38,51.38,51.38,51.38,5000.0,51.38,51.38,51.38,51.38,5000.0
2024-02-21 15:05:00,51.4,51.4,51.4,51.4,5000.0,51.4,51.4,51.4,51.4,5000.0
2024-02-21 15:10:00,51.36,51.4,51.34,51.37,47500.0,51.36,51.4,51.34,51.37,47500.0
2024-02-21 15:15:00,51.37,51.4,51.35,51.38,71650.0,51.37,51.4,51.35,51.38,71650.0
2024-02-21 15:20:00,51.38,51.4,51.36,51.37,93500.0,51.38,51.4,51.36,51.37,93500.0
2024-02-21 15:25:00,51.4,51.4,51.37,51.37,46850.0,51.4,51.4,51.37,51.37,46850.0
2024-02-21 15:30:00,51.35,51.35,51.31,51.33,20000.0,51.35,51.35,51.31,51.33,20000.0
2024-02-21 15:35:00,51.35,51.41,51.35,51.37,45000.0,51.35,51.41,51.35,51.37,45000.0
2024-02-21 15:40:00,51.41,51.41,51.41,51.41,5000.0,51.41,51.41,51.41,51.41,5000.0
2024-02-21 15:45:00,51.39,51.41,51.39,51.41,10000.0,51.39,51.41,51.39,51.41,10000.0
2024-02-21 15:50:00,51.43,51.49,51.4,51.4,76400.0,51.43,51.49,51.4,51.4,76400.0
2024-02-21 15:55:00,51.38,51.43,51.36,51.38,117450.0,51.38,51.43,51.36,51.38,117450.0
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 09:35:00,52.08,52.08,52.08,52.08,0.0,52.08,52.08,52.08,52.08,0.0
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 09:45:00,52.02,52.02,52.02,52.02,0.0,52.02,52.02,52.02,52.02,0.0
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 09:55:00,52.02,52.02,52.02,52.02,0.0,52.02,52.02,52.02,52.02,0.0
2024-02-22 10:00:00,52.06,52.26,52.06,52.19,99800.0,52.06,52.26,52.06,52.19,99800.0
2024-02-22 10:05:00,52.08,52.32,52.08,52.31,48900.0,52.08,52.32,52.08,52.31,48900.0
2024-02-22 10:10:00,52.37,52.38,52.34,52.34,32500.0,52.37,52.38,52.34,52.34,32500.0
2024-02-22 10:15:00,52.39,52.41,52.26,52.39,35000.0,52.39,52.41,52.26,52.39,35000.0
2024-02-22 10:20:00,52.41,52.42,52.37,52.39,50000.0,52.41,52.42,52.37,52.39,50000.0
2024-02-22 10:25:00,52.38,52.39,52.34,52.36,32500.0,52.38,52.39,52.34,52.36,32500.0
2024-02-22 10:30:00,52.35,52.35,52.35,52.35,5000.0,52.35,52.35,52.35,52.35,5000.0
2024-02-22 10:35:00,52.4,52.4,52.37,52.37,25000.0,52.4,52.4,52.37,52.37,25000.0
2024-02-22 10:40:00,52.37,52.37,52.36,52.36,17500.0,52.37,52.37,52.36,52.36,17500.0
2024-02-22 10:45:00,52.28,52.28,52.28,52.28,19150.0,52.28,52.28,52.28,52.28,19150.0
2024-02-22 10:50:00,52.37,52.37,52.34,52.34,22600.0,52.37,52.37,52.34,52.34,22600.0
2024-02-22 10:55:00,52.34,52.34,52.34,52.34,10000.0,52.34,52.34,52.34,52.34,10000.0
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 11:05:00,52.32,52.32,52.32,52.32,0.0,52.32,52.32,52.32,52.32,0.0
2024-02-22 11:10:00,52.34,52.34,52.34,52.34,5000.0,52.34,52.34,52.34,52.34,5000.0
2024-02-22 11:15:00,52.28,52.4,52.28,52.4,20300.0,52.28,52.4,52.28,52.4,20300.0
2024-02-22 11:20:00,52.26,52.26,52.26,52.26,7500.0,52.26,52.26,52.26,52.26,7500.0
2024-02-22 11:25:00,52.26,52.26,52.26,52.26,10000.0,52.26,52.26,52.26,52.26,10000.0
2024-02-22 11:30:00,52.27,52.32,52.27,52.32,45000.0,52.27,52.32,52.27,52.32,45000.0
2024-02-22 11:35:00,52.34,52.35,52.32,52.32,15000.0,52.34,52.35,52.32,52.32,15000.0
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 11:45:00,52.36,52.36,52.36,52.36,0.0,52.36,52.36,52.36,52.36,0.0
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 11:55:00,52.33,52.33,52.33,52.33,0.0,52.33,52.33,52.33,52.33,0.0
2024-02-22 12:00:00,52.33,52.33,52.33,52.33,0.0,52.33,52.33,52.33,52.33,0.0
2024-02-22 12:05:00,52.4,52.42,52.32,52.32,61200.0,52.4,52.42,52.32,52.32,61200.0
2024-02-22 12:10:00,52.32,52.32,52.32,52.32,0.0,52.32,52.32,52.32,52.32,0.0
2024-02-22 12:15:00,52.32,52.32,52.32,52.32,10000.0,52.32,52.32,52.32,52.32,10000.0
2024-02-22 12:20:00,52.32,52.32,52.32,52.32,10000.0,52.32,52.32,52.32,52.32,10000.0
2024-02-22 12:25:00,52.32,52.32,52.32,52.32,5000.0,52.32,52.32,52.32,52.32,5000.0
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 12:35:00,52.35,52.35,52.35,52.35,0.0,52.35,52.35,52.35,52.35,0.0
2024-02-22 12:40:00,52.4,52.4,52.31,52.4,30250.0,52.4,52.4,52.31,52.4,30250.0
2024-02-22 12:45:00,52.38,52.38,52.38,52.38,7500.0,52.38,52.38,52.38,52.38,7500.0
2024-02-22 12:50:00,52.42,52.44,52.42,52.44,18800.0,52.42,52.44,52.42,52.44,18800.0
2024-02-22 12:55:00,52.44,52.51,52.44,52.51,50500.0,52.44,52.51,52.44,52.51,50500.0
2024-02-22 13:00:00,52.54,52.54,52.54,52.54,15850.0,52.54,52.54,52.54,52.54,15850.0
2024-02-22 13:05:00,52.59,52.6,52.58,52.6,27500.0,52.59,52.6,52.58,52.6,27500.0
2024-02-22 13:10:00,52.6,52.6,52.56,52.56,12500.0,52.6,52.6,52.56,52.56,12500.0
2024-02-22 13:15:00,52.6,52.67,52.6,52.67,40000.0,52.6,52.67,52.6,52.67,40000.0
2024-02-22 13:20:00,52.56,52.58,52.54,52.54,20000.0,52.56,52.58,52.54,52.54,20000.0
2024-02-22 13:25:00,52.55,52.56,52.55,52.56,10000.0,52.55,52.56,52.55,52.56,10000.0
2024-02-22 13:30:00,52.59,52.59,52.59,52.59,7350.0,52.59,52.59,52.59,52.59,7350.0
2024-02-22 13:35:00,52.61,52.61,52.54,52.54,17500.0,52.61,52.61,52.54,52.54,17500.0
2024-02-22 13:40:00,52.59,52.6,52.54,52.54,32500.0,52.59,52.6,52.54,52.54,32500.0
2024-02-22 13:45:00,52.58,52.61,52.58,52.61,12500.0,52.58,52.61,52.58,52.61,12500.0
2024-02-22 13:50:00,52.54,52.54,52.53,52.53,10000.0,52.54,52.54,52.53,52.53,10000.0
2024-02-22 13:55:00,52.53,52.57,52.53,52.57,10000.0,52.53,52.57,52.53,52.57,10000.0
2024-02-22 14:00:00,52.59,52.59,52.59,52.59,7500.0,52.59,52.59,52.59,52.59,7500.0
2024-02-22 14:05:00,52.63,52.63,52.58,52.58,12500.0,52.63,52.63,52.58,52.58,12500.0
2024-02-22 14:10:00,52.56,52.65,52.56,52.59,52500.0,52.56,52.65,52.56,52.59,52500.0
2024-02-22 14:15:00,52.56,52.56,52.56,52.56,5000.0,52.56,52.56,52.56,52.56,5000.0
2024-02-22 14:20:00,52.67,52.67,52.6,52.61,107500.0,52.67,52.67,52.6,52.61,107500.0
2024-02-22 14:25:00,52.66,52.66,52.6,52.6,12500.0,52.66,52.66,52.6,52.6,12500.0
2024-02-22 14:30:00,52.63,52.73,52.63,52.71,57500.0,52.63,52.73,52.63,52.71,57500.0
2024-02-22 14:35:00,52.71,52.74,52.71,52.71,25000.0,52.71,52.74,52.71,52.71,25000.0
2024-02-22 14:40:00,52.7,52.71,52.65,52.65,77950.0,52.7,52.71,52.65,52.65,77950.0
2024-02-22 14:45:00,52.61,52.61,52.61,52.61,5000.0,52.61,52.61,52.61,52.61,5000.0
2024-02-22 14:50:00,52.61,52.61,52.61,52.61,0.0,52.61,52.61,52.61,52.61,0.0
2024-02-22 14:55:00,52.59,52.59,52.47,52.49,56600.0,52.59,52.59,52.47,52.49,56600.0
2024-02-22 15:00:00,52.47,52.47,52.46,52.46,10000.0,52.47,52.47,52.46,52.46,10000.0
2024-02-22 15:05:00,52.46,52.49,52.44,52.44,25650.0,52.46,52.49,52.44,52.44,25650.0
2024-02-22 15:10:00,52.38,52.38,52.38,52.38,6100.0,52.38,52.38,52.38,52.38,6100.0
2024-02-22 15:15:00,52.4,52.48,52.4,52.47,49800.0,52.4,52.48,52.4,52.47,49800.0
2024-02-22 15:20:00,52.47,52.48,52.44,52.46,110000.0,52.47,52.48,52.44,52.46,110000.0
2024-02-22 15:25:00,52.44,52.44,52.44,52.44,5000.0,52.44,52.44,52.44,52.44,5000.0
2024-02-22 15:30:00,52.45,52.45,52.41,52.44,69800.0,52.45,52.45,52.41,52.44,69800.0
2024-02-22 15:35:00,52.48,52.49,52.45,52.47,50000.0,52.48,52.49,52.45,52.47,50000.0
2024-02-22 15:40:00,52.59,52.61,52.56,52.58,55000.0,52.59,52.61,52.56,52.58,55000.0
2024-02-22 15:45:00,52.57,52.57,52.49,52.49,80200.0,52.57,52.57,52.49,52.49,80200.0
2024-02-22 15:50:00,52.5,52.51,52.43,52.48,126850.0,52.5,52.51,52.43,52.48,126850.0
2024-02-22 15:55:00,52.5,52.57,52.46,52.52,263650.0,52.5,52.57,52.46,52.52,263650.0
2024-02-23 09:30:00,52.89,52.9,52.86,52.9,155500.0,52.89,52.9,52.86,52.9,155500.0
2024-02-23 09:35:00,52.87,52.87,52.8,52.8,25050.0,52.87,52.87,52.8,52.8,25050.0
2024-02-23 09:40:00,52.78,52.79,52.77,52.79,20000.0,52.78,52.79,52.77,52.79,20000.0
2024-02-23 09:45:00,52.78,52.85,52.78,52.85,38400.0,52.78,52.85,52.78,52.85,38400.0
2024-02-23 09:50:00,52.85,52.85,52.82,52.85,40000.0,52.85,52.85,52.82,52.85,40000.0
2024-02-23 09:55:00,52.83,52.88,52.83,52.88,52800.0,52.83,52.88,52.83,52.88,52800.0
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 10:05:00,52.95,52.95,52.95,52.95,0.0,52.95,52.95,52.95,52.95,0.0
2024-02-23 10:10:00,53.0,53.04,52.99,53.04,40550.0,53.0,53.04,52.99,53.04,40550.0
2024-02-23 10:15:00,53.09,53.15,53.02,53.05,35000.0,53.09,53.15,53.02,53.05,35000.0
2024-02-23 10:20:00,53.02,53.03,53.02,53.03,15200.0,53.02,53.03,53.02,53.03,15200.0
2024-02-23 10:25:00,53.04,53.04,53.04,53.04,6000.0,53.04,53.04,53.04,53.04,6000.0
2024-02-23 10:30:00,53.03,53.03,53.03,53.03,8250.0,53.03,53.03,53.03,53.03,8250.0
2024-02-23 10:35:00,53.04,53.05,52.99,53.02,25000.0,53.04,53.05,52.99,53.02,25000.0
2024-02-23 10:40:00,52.96,52.96,52.86,52.86,20000.0,52.96,52.96,52.86,52.86,20000.0
2024-02-23 10:45:00,52.85,52.91,52.84,52.91,20000.0,52.85,52.91,52.84,52.91,20000.0
2024-02-23 10:50:00,52.8,52.8,52.76,52.76,10000.0,52.8,52.8,52.76,52.76,10000.0
2024-02-23 10:55:00,52.69,52.69,52.69,52.69,25000.0,52.69,52.69,52.69,52.69,25000.0
2024-02-23 11:00:00,52.63,52.63,52.63,52.63,5000.0,52.63,52.63,52.63,52.63,5000.0
2024-02-23 11:05:00,52.68,52.68,52.68,52.68,5000.0,52.68,52.68,52.68,52.68,5000.0
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 11:15:00,52.66,52.66,52.66,52.66,0.0,52.66,52.66,52.66,52.66,0.0
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 11:25:00,52.8,52.8,52.8,52.8,0.0,52.8,52.8,52.8,52.8,0.0
2024-02-23 11:30:00,52.8,52.8,52.8,52.8,0.0,52.8,52.8,52.8,52.8,0.0
2024-02-23 11:35:00,52.8,52.8,52.8,52.8,0.0,52.8,52.8,52.8,52.8,0.0
2024-02-23 11:40:00,52.8,52.8,52.8,52.8,0.0,52.8,52.8,52.8,52.8,0.0
2024-02-23 11:45:00,52.88,52.88,52.88,52.88,5000.0,52.88,52.88,52.88,52.88,5000.0
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 11:55:00,52.87,52.87,52.87,52.87,0.0,52.87,52.87,52.87,52.87,0.0
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 12:05:00,52.93,52.93,52.93,52.93,0.0,52.93,52.93,52.93,52.93,0.0
2024-02-23 12:10:00,52.91,52.91,52.91,52.91,10000.0,52.91,52.91,52.91,52.91,10000.0
2024-02-23 12:15:00,52.85,52.92,52.83,52.92,45050.0,52.85,52.92,52.83,52.92,45050.0
2024-02-23 12:20:00,52.89,52.89,52.89,52.89,15000.0,52.89,52.89,52.89,52.89,15000.0
2024-02-23 12:25:00,52.86,52.9,52.86,52.9,10000.0,52.86,52.9,52.86,52.9,10000.0
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 12:35:00,52.93,52.93,52.93,52.93,0.0,52.93,52.93,52.93,52.93,0.0
2024-02-23 12:40:00,52.93,52.93,52.91,52.91,12350.0,52.93,52.93,52.91,52.91,12350.0
2024-02-23 12:45:00,52.94,52.94,52.94,52.94,10000.0,52.94,52.94,52.94,52.94,10000.0
2024-02-23 12:50:00,52.94,52.94,52.94,52.94,0.0,52.94,52.94,52.94,52.94,0.0
2024-02-23 12:55:00,52.96,53.01,52.96,53.01,10000.0,52.96,53.01,52.96,53.01,10000.0
2024-02-23 13:00:00,53.01,53.01,53.01,53.01,0.0,53.01,53.01,53.01,53.01,0.0
2024-02-23 13:05:00,52.95,52.95,52.95,52.95,5000.0,52.95,52.95,52.95,52.95,5000.0
2024-02-23 13:10:00,53.01,53.01,52.99,52.99,10000.0,53.01,53.01,52.99,52.99,10000.0
2024-02-23 13:15:00,52.94,52.94,52.93,52.93,30050.0,52.94,52.94,52.93,52.93,30050.0
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 13:25:00,53.01,53.01,53.01,53.01,0.0,53.01,53.01,53.01,53.01,0.0
2024-02-23 13:30:00,53.03,53.04,53.02,53.04,23100.0,53.03,53.04,53.02,53.04,23100.0
2024-02-23 13:35:00,53.03,53.03,53.01,53.01,20000.0,53.03,53.03,53.01,53.01,20000.0
2024-02-23 13:40:00,53.01,53.01,53.01,53.01,0.0,53.01,53.01,53.01,53.01,0.0
2024-02-23 13:45:00,53.08,53.08,53.08,53.08,25000.0,53.08,53.08,53.08,53.08,25000.0
2024-02-23 13:50:00,53.03,53.05,53.03,53.05,12800.0,53.03,53.05,53.03,53.05,12800.0
2024-02-23 13:55:00,53.04,53.04,53.04,53.04,5000.0,53.04,53.04,53.04,53.04,5000.0
2024-02-23 14:00:00,53.0,53.0,53.0,53.0,7500.0,53.0,53.0,53.0,53.0,7500.0
2024-02-23 14:05:00,52.99,52.99,52.99,52.99,7500.0,52.99,52.99,52.99,52.99,7500.0
2024-02-23 14:10:00,53.0,53.0,52.94,52.94,19550.0,53.0,53.0,52.94,52.94,19550.0
2024-02-23 14:15:00,52.92,52.92,52.92,52.92,7500.0,52.92,52.92,52.92,52.92,7500.0
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 14:25:00,52.91,52.91,52.91,52.91,0.0,52.91,52.91,52.91,52.91,0.0
2024-02-23 14:30:00,52.92,52.92,52.87,52.91,42500.0,52.92,52.92,52.87,52.91,42500.0
2024-02-23 14:35:00,52.95,53.0,52.95,53.0,35000.0,52.95,53.0,52.95,53.0,35000.0
2024-02-23 14:40:00,53.0,53.0,53.0,53.0,0.0,53.0,53.0,53.0,53.0,0.0
2024-02-23 14:45:00,53.03,53.03,53.03,53.03,5000.0,53.03,53.03,53.03,53.03,5000.0
2024-02-23 14:50:00,53.0,53.04,53.0,53.04,10000.0,53.0,53.04,53.0,53.04,10000.0
2024-02-23 14:55:00,53.03,53.05,53.03,53.03,15000.0,53.03,53.05,53.03,53.03,15000.0
2024-02-23 15:00:00,53.03,53.03,52.97,52.99,72400.0,53.03,53.03,52.97,52.99,72400.0
2024-02-23 15:05:00,53.03,53.03,52.85,52.85,29900.0,53.03,53.03,52.85,52.85,29900.0
2024-02-23 15:10:00,52.87,52.89,52.86,52.86,25000.0,52.87,52.89,52.86,52.86,25000.0
2024-02-23 15:15:00,52.86,53.0,52.86,52.95,74750.0,52.86,53.0,52.86,52.95,74750.0
2024-02-23 15:20:00,52.94,52.95,52.91,52.95,19700.0,52.94,52.95,52.91,52.95,19700.0
2024-02-23 15:25:00,52.95,52.95,52.9,52.93,44000.0,52.95,52.95,52.9,52.93,44000.0
2024-02-23 15:30:00,52.89,52.98,52.88,52.98,52500.0,52.89,52.98,52.88,52.98,52500.0
2024-02-23 15:35:00,52.95,53.04,52.95,53.0,135350.0,52.95,53.04,52.95,53.0,135350.0
2024-02-23 15:40:00,52.98,52.98,52.98,52.98,21000.0,52.98,52.98,52.98,52.98,21000.0
2024-02-23 15:45:00,52.97,52.97,52.91,52.94,45750.0,52.97,52.97,52.91,52.94,45750.0
2024-02-23 15:50:00,52.96,53.02,52.93,53.02,64950.0,52.96,53.02,52.93,53.02,64950.0
2024-02-23 15:55:00,53.0,53.03,52.94,53.0,296900.0,53.0,53.03,52.94,53.0,296900.0
2024-02-26 09:30:00,53.3,53.42,53.06,53.08,151050.0,53.3,53.42,53.06,53.08,151050.0
2024-02-26 09:35:00,53.28,53.28,53.17,53.17,10000.0,53.28,53.28,53.17,53.17,10000.0
2024-02-26 09:40:00,53.45,53.45,53.24,53.24,10000.0,53.45,53.45,53.24,53.24,10000.0
2024-02-26 09:45:00,53.29,53.29,53.29,53.29,5000.0,53.29,53.29,53.29,53.29,5000.0
2024-02-26 09:50:00,53.2,53.2,53.2,53.2,10100.0,53.2,53.2,53.2,53.2,10100.0
2024-02-26 09:55:00,53.15,53.25,53.15,53.25,15000.0,53.15,53.25,53.15,53.25,15000.0
2024-02-26 10:00:00,53.16,53.16,53.1,53.13,15000.0,53.16,53.16,53.1,53.13,15000.0
2024-02-26 10:05:00,53.07,53.07,53.05,53.05,15000.0,53.07,53.07,53.05,53.05,15000.0
2024-02-26 10:10:00,53.08,53.1,53.08,53.1,10000.0,53.08,53.1,53.08,53.1,10000.0
2024-02-26 10:15:00,53.09,53.09,53.09,53.09,5000.0,53.09,53.09,53.09,53.09,5000.0
2024-02-26 10:20:00,53.09,53.09,53.09,53.09,0.0,53.09,53.09,53.09,53.09,0.0
2024-02-26 10:25:00,53.13,53.13,53.13,53.13,5000.0,53.13,53.13,53.13,53.13,5000.0
2024-02-26 10:30:00,53.18,53.18,53.12,53.16,30000.0,53.18,53.18,53.12,53.16,30000.0
2024-02-26 10:35:00,53.22,53.26,53.17,53.19,40000.0,53.22,53.26,53.17,53.19,40000.0
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 10:45:00,53.16,53.16,53.16,53.16,0.0,53.16,53.16,53.16,53.16,0.0
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 10:55:00,53.22,53.22,53.22,53.22,0.0,53.22,53.22,53.22,53.22,0.0
2024-02-26 11:00:00,53.18,53.22,53.18,53.22,10000.0,53.18,53.22,53.18,53.22,10000.0
2024-02-26 11:05:00,53.24,53.24,53.13,53.13,35900.0,53.24,53.24,53.13,53.13,35900.0
2024-02-26 11:10:00,53.13,53.13,53.13,53.13,0.0,53.13,53.13,53.13,53.13,0.0
2024-02-26 11:15:00,53.14,53.21,53.14,53.21,25000.0,53.14,53.21,53.14,53.21,25000.0
2024-02-26 11:20:00,53.21,53.21,53.21,53.21,0.0,53.21,53.21,53.21,53.21,0.0
2024-02-26 11:25:00,53.13,53.16,53.13,53.16,10000.0,53.13,53.16,53.13,53.16,10000.0
2024-02-26 11:30:00,53.22,53.22,53.08,53.08,20650.0,53.22,53.22,53.08,53.08,20650.0
2024-02-26 11:35:00,53.04,53.04,53.04,53.04,105000.0,53.04,53.04,53.04,53.04,105000.0
2024-02-26 11:40:00,53.01,53.1,53.01,53.09,39000.0,53.01,53.1,53.01,53.09,39000.0
2024-02-26 11:45:00,52.98,53.11,52.98,53.11,16500.0,52.98,53.11,52.98,53.11,16500.0
2024-02-26 11:50:00,53.21,53.21,53.19,53.19,35000.0,53.21,53.21,53.19,53.19,35000.0
2024-02-26 11:55:00,53.14,53.21,53.14,53.21,15000.0,53.14,53.21,53.14,53.21,15000.0
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 12:05:00,53.21,53.21,53.21,53.21,0.0,53.21,53.21,53.21,53.21,0.0
2024-02-26 12:10:00,53.17,53.17,53.1,53.1,15000.0,53.17,53.17,53.1,53.1,15000.0
2024-02-26 12:15:00,53.16,53.16,53.16,53.16,5000.0,53.16,53.16,53.16,53.16,5000.0
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 12:25:00,53.11,53.11,53.11,53.11,0.0,53.11,53.11,53.11,53.11,0.0
2024-02-26 12:30:00,53.13,53.13,53.13,53.13,5000.0,53.13,53.13,53.13,53.13,5000.0
2024-02-26 12:35:00,53.13,53.13,53.13,53.13,10450.0,53.13,53.13,53.13,53.13,10450.0
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 12:45:00,53.13,53.13,53.13,53.13,0.0,53.13,53.13,53.13,53.13,0.0
2024-02-26 12:50:00,53.06,53.06,53.06,53.06,5000.0,53.06,53.06,53.06,53.06,5000.0
2024-02-26 12:55:00,53.11,53.11,53.11,53.11,10000.0,53.11,53.11,53.11,53.11,10000.0
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 13:05:00,53.1,53.1,53.1,53.1,0.0,53.1,53.1,53.1,53.1,0.0
2024-02-26 13:10:00,53.1,53.1,53.1,53.1,0.0,53.1,53.1,53.1,53.1,0.0
2024-02-26 13:15:00,53.1,53.1,53.1,53.1,0.0,53.1,53.1,53.1,53.1,0.0
2024-02-26 13:20:00,53.07,53.07,53.07,53.07,6000.0,53.07,53.07,53.07,53.07,6000.0
2024-02-26 13:25:00,53.07,53.07,53.07,53.07,10000.0,53.07,53.07,53.07,53.07,10000.0
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 13:35:00,53.02,53.02,53.02,53.02,0.0,53.02,53.02,53.02,53.02,0.0
2024-02-26 13:40:00,53.02,53.02,53.02,53.02,0.0,53.02,53.02,53.02,53.02,0.0
2024-02-26 13:45:00,53.01,53.01,53.01,53.01,5000.0,53.01,53.01,53.01,53.01,5000.0
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 13:55:00,53.01,53.01,53.01,53.01,0.0,53.01,53.01,53.01,53.01,0.0
2024-02-26 14:00:00,53.02,53.02,52.96,52.96,30000.0,53.02,53.02,52.96,52.96,30000.0
2024-02-26 14:05:00,52.94,52.95,52.93,52.93,30000.0,52.94,52.95,52.93,52.93,30000.0
2024-02-26 14:10:00,52.98,52.98,52.98,52.98,9650.0,52.98,52.98,52.98,52.98,9650.0
2024-02-26 14:15:00,52.98,53.11,52.98,53.11,75200.0,52.98,53.11,52.98,53.11,75200.0
2024-02-26 14:20:00,53.11,53.11,53.11,53.11,0.0,53.11,53.11,53.11,53.11,0.0
2024-02-26 14:25:00,53.15,53.15,53.15,53.15,10650.0,53.15,53.15,53.15,53.15,10650.0
2024-02-26 14:30:00,53.13,53.15,53.13,53.14,90000.0,53.13,53.15,53.13,53.14,90000.0
2024-02-26 14:35:00,53.15,53.15,53.12,53.12,10600.0,53.15,53.15,53.12,53.12,10600.0
2024-02-26 14:40:00,53.19,53.19,53.14,53.14,10000.0,53.19,53.19,53.14,53.14,10000.0
2024-02-26 14:45:00,53.11,53.2,53.11,53.2,29400.0,53.11,53.2,53.11,53.2,29400.0
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 14:55:00,53.2,53.2,53.2,53.2,0.0,53.2,53.2,53.2,53.2,0.0
2024-02-26 15:00:00,53.15,53.17,53.15,53.17,37750.0,53.15,53.17,53.15,53.17,37750.0
2024-02-26 15:05:00,53.16,53.21,53.16,53.17,27500.0,53.16,53.21,53.16,53.17,27500.0
2024-02-26 15:10:00,53.17,53.17,53.17,53.17,5000.0,53.17,53.17,53.17,53.17,5000.0
2024-02-26 15:15:00,53.17,53.18,53.17,53.18,32500.0,53.17,53.18,53.17,53.18,32500.0
2024-02-26 15:20:00,53.24,53.24,53.2,53.2,15000.0,53.24,53.24,53.2,53.2,15000.0
2024-02-26 15:25:00,53.24,53.24,53.19,53.2,51650.0,53.24,53.24,53.19,53.2,51650.0
2024-02-26 15:30:00,53.18,53.18,53.18,53.18,15000.0,53.18,53.18,53.18,53.18,15000.0
2024-02-26 15:35:00,53.18,53.2,53.18,53.2,39950.0,53.18,53.2,53.18,53.2,39950.0
2024-02-26 15:40:00,53.18,53.18,53.16,53.18,15000.0,53.18,53.18,53.16,53.18,15000.0
2024-02-26 15:45:00,53.16,53.16,53.08,53.08,25350.0,53.16,53.16,53.08,53.08,25350.0
2024-02-26 15:50:00,53.06,53.14,53.06,53.14,43900.0,53.06,53.14,53.06,53.14,43900.0
2024-02-26 15:55:00,53.14,53.21,53.14,53.21,89050.0,53.14,53.21,53.14,53.21,89050.0
2024-02-27 09:30:00,53.26,53.26,53.22,53.22,86900.0,53.26,53.26,53.22,53.22,86900.0
2024-02-27 09:35:00,53.27,53.27,53.14,53.14,10000.0,53.27,53.27,53.14,53.14,10000.0
2024-02-27 09:40:00,53.16,53.16,52.93,52.93,72500.0,53.16,53.16,52.93,52.93,72500.0
2024-02-27 09:45:00,53.03,53.03,53.03,53.03,10000.0,53.03,53.03,53.03,53.03,10000.0
2024-02-27 09:50:00,53.13,53.26,53.13,53.26,19950.0,53.13,53.26,53.13,53.26,19950.0
2024-02-27 09:55:00,53.18,53.18,53.18,53.18,5000.0,53.18,53.18,53.18,53.18,5000.0
2024-02-27 10:00:00,53.14,53.14,53.13,53.13,10000.0,53.14,53.14,53.13,53.13,10000.0
2024-02-27 10:05:00,53.07,53.07,53.07,53.07,7300.0,53.07,53.07,53.07,53.07,7300.0
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 10:15:00,53.07,53.07,53.07,53.07,0.0,53.07,53.07,53.07,53.07,0.0
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 10:25:00,53.05,53.05,53.05,53.05,0.0,53.05,53.05,53.05,53.05,0.0
2024-02-27 10:30:00,53.05,53.05,53.05,53.05,0.0,53.05,53.05,53.05,53.05,0.0
2024-02-27 10:35:00,53.01,53.02,52.92,52.92,20500.0,53.01,53.02,52.92,52.92,20500.0
2024-02-27 10:40:00,52.92,52.92,52.9,52.9,26500.0,52.92,52.92,52.9,52.9,26500.0
2024-02-27 10:45:00,52.95,53.01,52.95,52.98,20000.0,52.95,53.01,52.95,52.98,20000.0
2024-02-27 10:50:00,52.97,52.97,52.97,52.97,5000.0,52.97,52.97,52.97,52.97,5000.0
2024-02-27 10:55:00,52.94,52.94,52.94,52.94,5000.0,52.94,52.94,52.94,52.94,5000.0
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 11:05:00,52.9,52.9,52.9,52.9,0.0,52.9,52.9,52.9,52.9,0.0
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 11:15:00,52.81,52.81,52.81,52.81,0.0,52.81,52.81,52.81,52.81,0.0
2024-02-27 11:20:00,52.81,52.81,52.81,52.81,0.0,52.81,52.81,52.81,52.81,0.0
2024-02-27 11:25:00,52.8,52.85,52.8,52.85,15050.0,52.8,52.85,52.8,52.85,15050.0
2024-02-27 11:30:00,52.87,52.89,52.85,52.86,38550.0,52.87,52.89,52.85,52.86,38550.0
2024-02-27 11:35:00,52.79,52.8,52.79,52.8,15000.0,52.79,52.8,52.79,52.8,15000.0
2024-02-27 11:40:00,52.76,52.79,52.76,52.79,20050.0,52.76,52.79,52.76,52.79,20050.0
2024-02-27 11:45:00,52.82,52.86,52.82,52.86,11700.0,52.82,52.86,52.82,52.86,11700.0
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 11:55:00,52.86,52.86,52.86,52.86,0.0,52.86,52.86,52.86,52.86,0.0
2024-02-27 12:00:00,52.84,52.86,52.84,52.86,10000.0,52.84,52.86,52.84,52.86,10000.0
2024-02-27 12:05:00,52.82,52.89,52.82,52.89,45000.0,52.82,52.89,52.82,52.89,45000.0
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 12:15:00,52.93,52.93,52.93,52.93,0.0,52.93,52.93,52.93,52.93,0.0
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 12:25:00,52.85,52.85,52.85,52.85,0.0,52.85,52.85,52.85,52.85,0.0
2024-02-27 12:30:00,52.78,52.85,52.78,52.85,15000.0,52.78,52.85,52.78,52.85,15000.0
2024-02-27 12:35:00,52.78,52.78,52.78,52.78,5000.0,52.78,52.78,52.78,52.78,5000.0
2024-02-27 12:40:00,52.75,52.77,52.75,52.77,10000.0,52.75,52.77,52.75,52.77,10000.0
2024-02-27 12:45:00,52.75,52.8,52.71,52.71,27500.0,52.75,52.8,52.71,52.71,27500.0
2024-02-27 12:50:00,52.71,52.71,52.68,52.68,50900.0,52.71,52.71,52.68,52.68,50900.0
2024-02-27 12:55:00,52.68,52.8,52.68,52.73,176750.0,52.68,52.8,52.68,52.73,176750.0
2024-02-27 13:00:00,52.74,52.75,52.74,52.75,10000.0,52.74,52.75,52.74,52.75,10000.0
2024-02-27 13:05:00,52.72,52.72,52.72,52.72,5000.0,52.72,52.72,52.72,52.72,5000.0
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 13:15:00,52.72,52.72,52.72,52.72,0.0,52.72,52.72,52.72,52.72,0.0
2024-02-27 13:20:00,52.65,52.65,52.62,52.62,15000.0,52.65,52.65,52.62,52.62,15000.0
2024-02-27 13:25:00,52.65,52.65,52.65,52.65,5000.0,52.65,52.65,52.65,52.65,5000.0
2024-02-27 13:30:00,52.6,52.6,52.6,52.6,5000.0,52.6,52.6,52.6,52.6,5000.0
2024-02-27 13:35:00,52.6,52.6,52.6,52.6,11250.0,52.6,52.6,52.6,52.6,11250.0
2024-02-27 13:40:00,52.61,52.61,52.61,52.61,15550.0,52.61,52.61,52.61,52.61,15550.0
2024-02-27 13:45:00,52.57,52.57,52.57,52.57,10700.0,52.57,52.57,52.57,52.57,10700.0
2024-02-27 13:50:00,52.57,52.57,52.57,52.57,0.0,52.57,52.57,52.57,52.57,0.0
2024-02-27 13:55:00,52.61,52.63,52.61,52.63,10000.0,52.61,52.63,52.61,52.63,10000.0
2024-02-27 14:00:00,52.7,52.76,52.7,52.7,64350.0,52.7,52.76,52.7,52.7,64350.0
2024-02-27 14:05:00,52.69,52.69,52.67,52.67,34700.0,52.69,52.69,52.67,52.67,34700.0
2024-02-27 14:10:00,52.66,52.7,52.66,52.7,16150.0,52.66,52.7,52.66,52.7,16150.0
2024-02-27 14:15:00,52.66,52.66,52.66,52.66,10000.0,52.66,52.66,52.66,52.66,10000.0
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 14:25:00,52.66,52.66,52.66,52.66,0.0,52.66,52.66,52.66,52.66,0.0
2024-02-27 14:30:00,52.74,52.74,52.56,52.56,25000.0,52.74,52.74,52.56,52.56,25000.0
2024-02-27 14:35:00,52.65,52.65,52.56,52.58,50000.0,52.65,52.65,52.56,52.58,50000.0
2024-02-27 14:40:00,52.57,52.57,52.56,52.56,30000.0,52.57,52.57,52.56,52.56,30000.0
2024-02-27 14:45:00,52.56,52.57,52.5,52.56,97750.0,52.56,52.57,52.5,52.56,97750.0
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 14:55:00,52.53,52.53,52.53,52.53,0.0,52.53,52.53,52.53,52.53,0.0
2024-02-27 15:00:00,52.53,52.53,52.53,52.53,0.0,52.53,52.53,52.53,52.53,0.0
2024-02-27 15:05:00,52.53,52.53,52.53,52.53,0.0,52.53,52.53,52.53,52.53,0.0
2024-02-27 15:10:00,52.53,52.53,52.53,52.53,0.0,52.53,52.53,52.53,52.53,0.0
2024-02-27 15:15:00,52.74,52.75,52.72,52.75,35000.0,52.74,52.75,52.72,52.75,35000.0
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 15:25:00,52.82,52.82,52.82,52.82,0.0,52.82,52.82,52.82,52.82,0.0
2024-02-27 15:30:00,52.82,52.82,52.82,52.82,0.0,52.82,52.82,52.82,52.82,0.0
2024-02-27 15:35:00,52.82,52.82,52.82,52.82,0.0,52.82,52.82,52.82,52.82,0.0
2024-02-27 15:40:00,52.82,52.84,52.82,52.84,11000.0,52.82,52.84,52.82,52.84,11000.0
2024-02-27 15:45:00,52.89,52.89,52.88,52.88,10000.0,52.89,52.89,52.88,52.88,10000.0
2024-02-27 15:50:00,52.97,52.97,52.89,52.89,52000.0,52.97,52.97,52.89,52.89,52000.0
2024-02-27 15:55:00,52.95,52.98,52.89,52.95,83300.0,52.95,52.98,52.89,52.95,83300.0
2024-02-28 09:30:00,52.68,52.85,52.68,52.85,79400.0,52.68,52.85,52.68,52.85,79400.0
2024-02-28 09:35:00,52.97,52.97,52.97,52.97,5200.0,52.97,52.97,52.97,52.97,5200.0
2024-02-28 09:40:00,52.82,52.82,52.82,52.82,5000.0,52.82,52.82,52.82,52.82,5000.0
2024-02-28 09:45:00,52.97,52.97,52.87,52.87,10000.0,52.97,52.97,52.87,52.87,10000.0
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 09:55:00,52.87,52.87,52.87,52.87,0.0,52.87,52.87,52.87,52.87,0.0
2024-02-28 10:00:00,52.97,52.97,52.97,52.97,5000.0,52.97,52.97,52.97,52.97,5000.0
2024-02-28 10:05:00,52.95,52.95,52.95,52.95,5000.0,52.95,52.95,52.95,52.95,5000.0
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 10:15:00,52.92,52.92,52.92,52.92,0.0,52.92,52.92,52.92,52.92,0.0
2024-02-28 10:20:00,52.92,52.92,52.92,52.92,0.0,52.92,52.92,52.92,52.92,0.0
2024-02-28 10:25:00,52.92,52.92,52.92,52.92,0.0,52.92,52.92,52.92,52.92,0.0
2024-02-28 10:30:00,52.92,53.0,52.92,53.0,16750.0,52.92,53.0,52.92,53.0,16750.0
2024-02-28 10:35:00,53.08,53.09,53.08,53.09,10000.0,53.08,53.09,53.08,53.09,10000.0
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 10:45:00,53.09,53.09,53.09,53.09,0.0,53.09,53.09,53.09,53.09,0.0
2024-02-28 10:50:00,53.02,53.03,52.95,52.95,35000.0,53.02,53.03,52.95,52.95,35000.0
2024-02-28 10:55:00,53.03,53.03,53.0,53.0,22550.0,53.03,53.03,53.0,53.0,22550.0
2024-02-28 11:00:00,52.94,52.94,52.92,52.92,55000.0,52.94,52.94,52.92,52.92,55000.0
2024-02-28 11:05:00,52.96,53.03,52.96,53.03,15000.0,52.96,53.03,52.96,53.03,15000.0
2024-02-28 11:10:00,53.02,53.06,53.02,53.06,30000.0,53.02,53.06,53.02,53.06,30000.0
2024-02-28 11:15:00,53.13,53.13,53.08,53.08,17950.0,53.13,53.13,53.08,53.08,17950.0
2024-02-28 11:20:00,53.06,53.14,53.06,53.14,10000.0,53.06,53.14,53.06,53.14,10000.0
2024-02-28 11:25:00,53.15,53.15,53.15,53.15,5000.0,53.15,53.15,53.15,53.15,5000.0
2024-02-28 11:30:00,53.13,53.17,53.13,53.17,10000.0,53.13,53.17,53.13,53.17,10000.0
2024-02-28 11:35:00,53.15,53.32,53.15,53.32,133850.0,53.15,53.32,53.15,53.32,133850.0
2024-02-28 11:40:00,53.31,53.42,53.31,53.35,28300.0,53.31,53.42,53.31,53.35,28300.0
2024-02-28 11:45:00,53.4,53.44,53.39,53.44,30600.0,53.4,53.44,53.39,53.44,30600.0
2024-02-28 11:50:00,53.4,53.4,53.4,53.4,15000.0,53.4,53.4,53.4,53.4,15000.0
2024-02-28 11:55:00,53.37,53.4,53.37,53.4,21650.0,53.37,53.4,53.37,53.4,21650.0
2024-02-28 12:00:00,53.31,53.34,53.27,53.27,35050.0,53.31,53.34,53.27,53.27,35050.0
2024-02-28 12:05:00,53.17,53.23,53.17,53.23,15100.0,53.17,53.23,53.17,53.23,15100.0
2024-02-28 12:10:00,53.23,53.23,53.23,53.23,0.0,53.23,53.23,53.23,53.23,0.0
2024-02-28 12:15:00,53.23,53.28,53.23,53.26,25500.0,53.23,53.28,53.23,53.26,25500.0
2024-02-28 12:20:00,53.19,53.26,53.18,53.19,71450.0,53.19,53.26,53.18,53.19,71450.0
2024-02-28 12:25:00,53.18,53.22,53.18,53.22,19800.0,53.18,53.22,53.18,53.22,19800.0
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 12:35:00,53.21,53.21,53.21,53.21,0.0,53.21,53.21,53.21,53.21,0.0
2024-02-28 12:40:00,53.16,53.23,53.16,53.23,25000.0,53.16,53.23,53.16,53.23,25000.0
2024-02-28 12:45:00,53.18,53.19,53.18,53.18,20000.0,53.18,53.19,53.18,53.18,20000.0
2024-02-28 12:50:00,53.21,53.21,53.21,53.21,5000.0,53.21,53.21,53.21,53.21,5000.0
2024-02-28 12:55:00,53.19,53.19,53.19,53.19,5000.0,53.19,53.19,53.19,53.19,5000.0
2024-02-28 13:00:00,53.13,53.13,53.13,53.13,18550.0,53.13,53.13,53.13,53.13,18550.0
2024-02-28 13:05:00,53.21,53.22,53.14,53.17,30000.0,53.21,53.22,53.14,53.17,30000.0
2024-02-28 13:10:00,53.17,53.17,53.17,53.17,0.0,53.17,53.17,53.17,53.17,0.0
2024-02-28 13:15:00,53.16,53.19,53.15,53.15,20000.0,53.16,53.19,53.15,53.15,20000.0
2024-02-28 13:20:00,53.15,53.15,53.15,53.15,0.0,53.15,53.15,53.15,53.15,0.0
2024-02-28 13:25:00,53.18,53.2,53.17,53.17,45000.0,53.18,53.2,53.17,53.17,45000.0
2024-02-28 13:30:00,53.15,53.16,53.14,53.14,15000.0,53.15,53.16,53.14,53.14,15000.0
2024-02-28 13:35:00,53.15,53.22,53.14,53.14,65000.0,53.15,53.22,53.14,53.14,65000.0
2024-02-28 13:40:00,53.04,53.13,53.04,53.13,10400.0,53.04,53.13,53.04,53.13,10400.0
2024-02-28 13:45:00,53.22,53.22,53.22,53.22,5000.0,53.22,53.22,53.22,53.22,5000.0
2024-02-28 13:50:00,53.22,53.22,53.22,53.22,0.0,53.22,53.22,53.22,53.22,0.0
2024-02-28 13:55:00,53.16,53.19,53.14,53.19,50000.0,53.16,53.19,53.14,53.19,50000.0
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 14:05:00,53.13,53.13,53.13,53.13,0.0,53.13,53.13,53.13,53.13,0.0
2024-02-28 14:10:00,53.13,53.13,53.13,53.13,0.0,53.13,53.13,53.13,53.13,0.0
2024-02-28 14:15:00,53.13,53.13,53.13,53.13,0.0,53.13,53.13,53.13,53.13,0.0
2024-02-28 14:20:00,53.14,53.15,53.14,53.15,10000.0,53.14,53.15,53.14,53.15,10000.0
2024-02-28 14:25:00,53.18,53.18,53.18,53.18,10650.0,53.18,53.18,53.18,53.18,10650.0
2024-02-28 14:30:00,53.27,53.27,53.27,53.27,10000.0,53.27,53.27,53.27,53.27,10000.0
2024-02-28 14:35:00,53.22,53.24,53.22,53.24,15000.0,53.22,53.24,53.22,53.24,15000.0
2024-02-28 14:40:00,53.27,53.27,53.26,53.27,15000.0,53.27,53.27,53.26,53.27,15000.0
2024-02-28 14:45:00,53.21,53.21,53.21,53.21,5000.0,53.21,53.21,53.21,53.21,5000.0
2024-02-28 14:50:00,53.21,53.21,53.21,53.21,0.0,53.21,53.21,53.21,53.21,0.0
2024-02-28 14:55:00,53.25,53.25,53.25,53.25,10000.0,53.25,53.25,53.25,53.25,10000.0
2024-02-28 15:00:00,53.28,53.28,53.28,53.28,5000.0,53.28,53.28,53.28,53.28,5000.0
2024-02-28 15:05:00,53.26,53.26,53.26,53.26,13550.0,53.26,53.26,53.26,53.26,13550.0
2024-02-28 15:10:00,53.22,53.25,53.22,53.25,28300.0,53.22,53.25,53.22,53.25,28300.0
2024-02-28 15:15:00,53.29,53.29,53.29,53.29,10500.0,53.29,53.29,53.29,53.29,10500.0
2024-02-28 15:20:00,53.29,53.29,53.29,53.29,0.0,53.29,53.29,53.29,53.29,0.0
2024-02-28 15:25:00,53.28,53.28,53.28,53.28,20200.0,53.28,53.28,53.28,53.28,20200.0
2024-02-28 15:30:00,53.28,53.28,53.28,53.28,0.0,53.28,53.28,53.28,53.28,0.0
2024-02-28 15:35:00,53.33,53.33,53.33,53.33,5000.0,53.33,53.33,53.33,53.33,5000.0
2024-02-28 15:40:00,53.28,53.29,53.28,53.29,10000.0,53.28,53.29,53.28,53.29,10000.0
2024-02-28 15:45:00,53.24,53.24,53.24,53.24,5000.0,53.24,53.24,53.24,53.24,5000.0
2024-02-28 15:50:00,53.32,53.41,53.3,53.41,71600.0,53.32,53.41,53.3,53.41,71600.0
2024-02-28 15:55:00,53.34,53.46,53.34,53.46,174750.0,53.34,53.46,53.34,53.46,174750.0
2024-02-29 09:35:00,53.62,53.76,53.48,53.6,222250.0,53.62,53.76,53.48,53.6,222250.0
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 09:45:00,53.47,53.47,53.47,53.47,0.0,53.47,53.47,53.47,53.47,0.0
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 09:55:00,53.59,53.59,53.59,53.59,0.0,53.59,53.59,53.59,53.59,0.0
2024-02-29 10:00:00,53.66,53.78,53.66,53.68,65000.0,53.66,53.78,53.66,53.68,65000.0
2024-02-29 10:05:00,53.71,53.71,53.71,53.71,5000.0,53.71,53.71,53.71,53.71,5000.0
2024-02-29 10:10:00,53.72,53.72,53.66,53.67,15000.0,53.72,53.72,53.66,53.67,15000.0
2024-02-29 10:15:00,53.69,53.78,53.69,53.78,10000.0,53.69,53.78,53.69,53.78,10000.0
2024-02-29 10:20:00,53.7,53.9,53.7,53.9,63950.0,53.7,53.9,53.7,53.9,63950.0
2024-02-29 10:25:00,53.87,53.87,53.82,53.82,17200.0,53.87,53.87,53.82,53.82,17200.0
2024-02-29 10:30:00,53.82,53.82,53.82,53.82,0.0,53.82,53.82,53.82,53.82,0.0
2024-02-29 10:35:00,53.68,53.81,53.68,53.81,17500.0,53.68,53.81,53.68,53.81,17500.0
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 10:45:00,53.73,53.73,53.73,53.73,0.0,53.73,53.73,53.73,53.73,0.0
2024-02-29 10:50:00,53.68,53.68,53.56,53.56,36750.0,53.68,53.68,53.56,53.56,36750.0
2024-02-29 10:55:00,53.62,53.62,53.62,53.62,5000.0,53.62,53.62,53.62,53.62,5000.0
2024-02-29 11:00:00,53.6,53.6,53.6,53.6,7750.0,53.6,53.6,53.6,53.6,7750.0
2024-02-29 11:05:00,53.63,53.63,53.63,53.63,5000.0,53.63,53.63,53.63,53.63,5000.0
2024-02-29 11:10:00,53.61,53.74,53.61,53.74,10250.0,53.61,53.74,53.61,53.74,10250.0
2024-02-29 11:15:00,53.75,53.75,53.75,53.75,7350.0,53.75,53.75,53.75,53.75,7350.0
2024-02-29 11:20:00,53.75,53.75,53.75,53.75,0.0,53.75,53.75,53.75,53.75,0.0
2024-02-29 11:25:00,53.76,53.76,53.76,53.76,5000.0,53.76,53.76,53.76,53.76,5000.0
2024-02-29 11:30:00,53.76,53.76,53.76,53.76,5000.0,53.76,53.76,53.76,53.76,5000.0
2024-02-29 11:35:00,53.72,53.72,53.68,53.68,10000.0,53.72,53.72,53.68,53.68,10000.0
2024-02-29 11:40:00,53.66,53.78,53.66,53.78,20000.0,53.66,53.78,53.66,53.78,20000.0
2024-02-29 11:45:00,53.79,53.79,53.79,53.79,5000.0,53.79,53.79,53.79,53.79,5000.0
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 11:55:00,53.79,53.79,53.79,53.79,0.0,53.79,53.79,53.79,53.79,0.0
2024-02-29 12:00:00,53.79,53.79,53.79,53.79,0.0,53.79,53.79,53.79,53.79,0.0
2024-02-29 12:05:00,53.76,53.8,53.76,53.8,10000.0,53.76,53.8,53.76,53.8,10000.0
2024-02-29 12:10:00,53.8,53.8,53.8,53.8,0.0,53.8,53.8,53.8,53.8,0.0
2024-02-29 12:15:00,53.84,53.84,53.78,53.78,10000.0,53.84,53.84,53.78,53.78,10000.0
2024-02-29 12:20:00,53.86,53.86,53.85,53.85,10000.0,53.86,53.86,53.85,53.85,10000.0
2024-02-29 12:25:00,53.87,53.87,53.78,53.78,25000.0,53.87,53.87,53.78,53.78,25000.0
2024-02-29 12:30:00,53.83,53.84,53.83,53.84,11900.0,53.83,53.84,53.83,53.84,11900.0
2024-02-29 12:35:00,53.84,53.84,53.84,53.84,5000.0,53.84,53.84,53.84,53.84,5000.0
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 12:45:00,53.84,53.84,53.84,53.84,0.0,53.84,53.84,53.84,53.84,0.0
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 12:55:00,53.94,53.94,53.94,53.94,0.0,53.94,53.94,53.94,53.94,0.0
2024-02-29 13:00:00,53.94,53.94,53.94,53.94,0.0,53.94,53.94,53.94,53.94,0.0
2024-02-29 13:05:00,53.94,53.94,53.94,53.94,0.0,53.94,53.94,53.94,53.94,0.0
2024-02-29 13:10:00,53.94,53.94,53.94,53.94,0.0,53.94,53.94,53.94,53.94,0.0
2024-02-29 13:15:00,53.96,53.96,53.96,53.96,5000.0,53.96,53.96,53.96,53.96,5000.0
2024-02-29 13:20:00,53.89,53.93,53.89,53.93,10000.0,53.89,53.93,53.89,53.93,10000.0
2024-02-29 13:25:00,53.92,53.92,53.92,53.92,5950.0,53.92,53.92,53.92,53.92,5950.0
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 13:35:00,54.0,54.0,54.0,54.0,0.0,54.0,54.0,54.0,54.0,0.0
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 13:45:00,53.98,53.98,53.98,53.98,0.0,53.98,53.98,53.98,53.98,0.0
2024-02-29 13:50:00,53.92,53.92,53.86,53.86,30000.0,53.92,53.92,53.86,53.86,30000.0
2024-02-29 13:55:00,53.82,53.82,53.82,53.82,5000.0,53.82,53.82,53.82,53.82,5000.0
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 14:05:00,53.77,53.77,53.77,53.77,0.0,53.77,53.77,53.77,53.77,0.0
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 14:15:00,53.88,53.88,53.88,53.88,0.0,53.88,53.88,53.88,53.88,0.0
2024-02-29 14:20:00,53.88,53.88,53.88,53.88,0.0,53.88,53.88,53.88,53.88,0.0
2024-02-29 14:25:00,53.79,53.79,53.79,53.79,5000.0,53.79,53.79,53.79,53.79,5000.0
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 14:35:00,53.83,53.83,53.83,53.83,0.0,53.83,53.83,53.83,53.83,0.0
2024-02-29 14:40:00,53.83,53.83,53.83,53.83,0.0,53.83,53.83,53.83,53.83,0.0
2024-02-29 14:45:00,53.79,53.79,53.79,53.79,10000.0,53.79,53.79,53.79,53.79,10000.0
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 14:55:00,53.74,53.74,53.74,53.74,0.0,53.74,53.74,53.74,53.74,0.0
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 15:05:00,53.83,53.83,53.83,53.83,0.0,53.83,53.83,53.83,53.83,0.0
2024-02-29 15:10:00,53.8,53.81,53.8,53.8,30000.0,53.8,53.81,53.8,53.8,30000.0
2024-02-29 15:15:00,53.8,53.81,53.8,53.81,30000.0,53.8,53.81,53.8,53.81,30000.0
2024-02-29 15:20:00,53.85,53.85,53.83,53.84,59150.0,53.85,53.85,53.83,53.84,59150.0
2024-02-29 15:25:00,53.85,53.85,53.76,53.76,41250.0,53.85,53.85,53.76,53.76,41250.0
2024-02-29 15:30:00,53.74,53.74,53.72,53.72,30000.0,53.74,53.74,53.72,53.72,30000.0
2024-02-29 15:35:00,53.71,53.77,53.71,53.77,20000.0,53.71,53.77,53.71,53.77,20000.0
2024-02-29 15:40:00,53.75,53.79,53.75,53.76,20000.0,53.75,53.79,53.75,53.76,20000.0
2024-02-29 15:45:00,53.78,53.8,53.75,53.79,72400.0,53.78,53.8,53.75,53.79,72400.0
2024-02-29 15:50:00,53.76,53.79,53.76,53.77,75000.0,53.76,53.79,53.76,53.77,75000.0
2024-02-29 15:55:00,53.8,54.0,53.8,53.8,366050.0,53.8,54.0,53.8,53.8,366050.0
2024-03-01 09:35:00,53.99,54.1,53.96,53.97,109700.0,53.99,54.1,53.96,53.97,109700.0
2024-03-01 09:40:00,53.83,53.83,53.83,53.83,5000.0,53.83,53.83,53.83,53.83,5000.0
2024-03-01 09:45:00,53.75,53.85,53.6,53.66,196600.0,53.75,53.85,53.6,53.66,196600.0
2024-03-01 09:50:00,53.73,53.9,53.73,53.78,21400.0,53.73,53.9,53.73,53.78,21400.0
2024-03-01 09:55:00,53.73,53.73,53.64,53.64,10700.0,53.73,53.73,53.64,53.64,10700.0
2024-03-01 10:00:00,53.78,53.9,53.65,53.74,61900.0,53.78,53.9,53.65,53.74,61900.0
2024-03-01 10:05:00,53.74,53.9,53.74,53.9,28400.0,53.74,53.9,53.74,53.9,28400.0
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 10:15:00,53.82,53.82,53.82,53.82,0.0,53.82,53.82,53.82,53.82,0.0
2024-03-01 10:20:00,53.83,53.83,53.83,53.83,15000.0,53.83,53.83,53.83,53.83,15000.0
2024-03-01 10:25:00,53.82,53.82,53.7,53.79,62900.0,53.82,53.82,53.7,53.79,62900.0
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 10:35:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2024-03-01 10:40:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2024-03-01 10:45:00,53.77,53.83,53.73,53.83,15000.0,53.77,53.83,53.73,53.83,15000.0
2024-03-01 10:50:00,53.93,53.93,53.93,53.93,5650.0,53.93,53.93,53.93,53.93,5650.0
2024-03-01 10:55:00,53.87,53.87,53.87,53.87,10000.0,53.87,53.87,53.87,53.87,10000.0
2024-03-01 11:00:00,53.9,53.9,53.84,53.84,12700.0,53.9,53.9,53.84,53.84,12700.0
2024-03-01 11:05:00,53.91,53.91,53.91,53.91,5000.0,53.91,53.91,53.91,53.91,5000.0
2024-03-01 11:10:00,53.83,53.83,53.83,53.83,10000.0,53.83,53.83,53.83,53.83,10000.0
2024-03-01 11:15:00,53.84,53.88,53.84,53.88,19000.0,53.84,53.88,53.84,53.88,19000.0
2024-03-01 11:20:00,53.82,53.82,53.8,53.8,25000.0,53.82,53.82,53.8,53.8,25000.0
2024-03-01 11:25:00,53.83,53.83,53.83,53.83,9950.0,53.83,53.83,53.83,53.83,9950.0
2024-03-01 11:30:00,53.83,53.83,53.79,53.8,44850.0,53.83,53.83,53.79,53.8,44850.0
2024-03-01 11:35:00,53.75,53.75,53.69,53.72,44850.0,53.75,53.75,53.69,53.72,44850.0
2024-03-01 11:40:00,53.72,53.72,53.72,53.72,0.0,53.72,53.72,53.72,53.72,0.0
2024-03-01 11:45:00,53.68,53.69,53.68,53.69,22500.0,53.68,53.69,53.68,53.69,22500.0
2024-03-01 11:50:00,53.69,53.69,53.69,53.69,0.0,53.69,53.69,53.69,53.69,0.0
2024-03-01 11:55:00,53.71,53.71,53.65,53.7,20000.0,53.71,53.71,53.65,53.7,20000.0
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 12:05:00,53.72,53.72,53.72,53.72,0.0,53.72,53.72,53.72,53.72,0.0
2024-03-01 12:10:00,53.74,53.81,53.74,53.81,20150.0,53.74,53.81,53.74,53.81,20150.0
2024-03-01 12:15:00,53.82,53.82,53.81,53.81,10000.0,53.82,53.82,53.81,53.81,10000.0
2024-03-01 12:20:00,53.9,53.9,53.9,53.9,10600.0,53.9,53.9,53.9,53.9,10600.0
2024-03-01 12:25:00,53.89,53.89,53.87,53.87,20000.0,53.89,53.89,53.87,53.87,20000.0
2024-03-01 12:30:00,53.87,53.87,53.87,53.87,0.0,53.87,53.87,53.87,53.87,0.0
2024-03-01 12:35:00,53.91,53.91,53.89,53.89,10000.0,53.91,53.91,53.89,53.89,10000.0
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 12:45:00,53.81,53.81,53.81,53.81,0.0,53.81,53.81,53.81,53.81,0.0
2024-03-01 12:50:00,53.84,53.84,53.84,53.84,10000.0,53.84,53.84,53.84,53.84,10000.0
2024-03-01 12:55:00,53.83,53.83,53.83,53.83,9250.0,53.83,53.83,53.83,53.83,9250.0
2024-03-01 13:00:00,53.76,53.76,53.74,53.75,30400.0,53.76,53.76,53.74,53.75,30400.0
2024-03-01 13:05:00,53.78,53.81,53.78,53.81,20000.0,53.78,53.81,53.78,53.81,20000.0
2024-03-01 13:10:00,53.81,53.81,53.81,53.81,0.0,53.81,53.81,53.81,53.81,0.0
2024-03-01 13:15:00,53.82,53.82,53.82,53.82,5000.0,53.82,53.82,53.82,53.82,5000.0
2024-03-01 13:20:00,53.78,53.85,53.78,53.8,20000.0,53.78,53.85,53.78,53.8,20000.0
2024-03-01 13:25:00,53.8,53.84,53.8,53.84,17500.0,53.8,53.84,53.8,53.84,17500.0
2024-03-01 13:30:00,53.8,53.8,53.8,53.8,5000.0,53.8,53.8,53.8,53.8,5000.0
2024-03-01 13:35:00,53.8,53.8,53.74,53.74,17750.0,53.8,53.8,53.74,53.74,17750.0
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 13:45:00,53.81,53.81,53.81,53.81,0.0,53.81,53.81,53.81,53.81,0.0
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 13:55:00,53.81,53.81,53.81,53.81,0.0,53.81,53.81,53.81,53.81,0.0
2024-03-01 14:00:00,53.83,53.83,53.83,53.83,13800.0,53.83,53.83,53.83,53.83,13800.0
2024-03-01 14:05:00,53.86,53.86,53.86,53.86,25000.0,53.86,53.86,53.86,53.86,25000.0
2024-03-01 14:10:00,53.9,53.91,53.9,53.91,10000.0,53.9,53.91,53.9,53.91,10000.0
2024-03-01 14:15:00,53.9,53.93,53.9,53.93,10000.0,53.9,53.93,53.9,53.93,10000.0
2024-03-01 14:20:00,53.88,53.92,53.88,53.92,19450.0,53.88,53.92,53.88,53.92,19450.0
2024-03-01 14:25:00,53.89,53.96,53.89,53.96,20150.0,53.89,53.96,53.89,53.96,20150.0
2024-03-01 14:30:00,53.91,53.93,53.89,53.91,33800.0,53.91,53.93,53.89,53.91,33800.0
2024-03-01 14:35:00,53.86,53.86,53.86,53.86,5000.0,53.86,53.86,53.86,53.86,5000.0
2024-03-01 14:40:00,53.85,53.87,53.85,53.87,20000.0,53.85,53.87,53.85,53.87,20000.0
2024-03-01 14:45:00,53.86,53.86,53.86,53.86,5000.0,53.86,53.86,53.86,53.86,5000.0
2024-03-01 14:50:00,53.85,53.88,53.85,53.88,15000.0,53.85,53.88,53.85,53.88,15000.0
2024-03-01 14:55:00,53.84,53.84,53.84,53.84,5000.0,53.84,53.84,53.84,53.84,5000.0
2024-03-01 15:00:00,53.84,53.84,53.84,53.84,5000.0,53.84,53.84,53.84,53.84,5000.0
2024-03-01 15:05:00,53.82,53.82,53.82,53.82,7150.0,53.82,53.82,53.82,53.82,7150.0
2024-03-01 15:10:00,53.82,53.82,53.8,53.8,39950.0,53.82,53.82,53.8,53.8,39950.0
2024-03-01 15:15:00,53.84,53.84,53.84,53.84,5000.0,53.84,53.84,53.84,53.84,5000.0
2024-03-01 15:20:00,53.85,53.85,53.85,53.85,10000.0,53.85,53.85,53.85,53.85,10000.0
2024-03-01 15:25:00,53.84,53.88,53.84,53.88,20000.0,53.84,53.88,53.84,53.88,20000.0
2024-03-01 15:30:00,53.88,53.93,53.82,53.9,72050.0,53.88,53.93,53.82,53.9,72050.0
2024-03-01 15:35:00,53.91,53.96,53.91,53.94,30100.0,53.91,53.96,53.91,53.94,30100.0
2024-03-01 15:40:00,53.94,53.94,53.86,53.87,109200.0,53.94,53.94,53.86,53.87,109200.0
2024-03-01 15:45:00,53.86,53.86,53.77,53.78,25000.0,53.86,53.86,53.77,53.78,25000.0
2024-03-01 15:50:00,53.78,53.82,53.68,53.82,103350.0,53.78,53.82,53.68,53.82,103350.0
2024-03-01 15:55:00,53.84,53.86,53.74,53.74,219200.0,53.84,53.86,53.74,53.74,219200.0
2024-03-04 09:30:00,53.78,53.78,53.78,53.78,57050.0,53.78,53.78,53.78,53.78,57050.0
2024-03-04 09:35:00,53.83,53.84,53.83,53.84,16900.0,53.83,53.84,53.83,53.84,16900.0
2024-03-04 09:40:00,53.75,53.81,53.74,53.81,31250.0,53.75,53.81,53.74,53.81,31250.0
2024-03-04 09:45:00,53.83,53.83,53.83,53.83,7100.0,53.83,53.83,53.83,53.83,7100.0
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 09:55:00,53.83,53.83,53.83,53.83,0.0,53.83,53.83,53.83,53.83,0.0
2024-03-04 10:00:00,53.74,53.74,53.74,53.74,5000.0,53.74,53.74,53.74,53.74,5000.0
2024-03-04 10:05:00,53.78,53.83,53.78,53.82,19900.0,53.78,53.83,53.78,53.82,19900.0
2024-03-04 10:10:00,53.84,53.84,53.84,53.84,5000.0,53.84,53.84,53.84,53.84,5000.0
2024-03-04 10:15:00,53.78,53.78,53.74,53.74,10000.0,53.78,53.78,53.74,53.74,10000.0
2024-03-04 10:20:00,53.74,53.74,53.74,53.74,5000.0,53.74,53.74,53.74,53.74,5000.0
2024-03-04 10:25:00,53.73,53.77,53.73,53.77,16250.0,53.73,53.77,53.73,53.77,16250.0
2024-03-04 10:30:00,53.77,53.81,53.77,53.8,17200.0,53.77,53.81,53.77,53.8,17200.0
2024-03-04 10:35:00,53.74,53.74,53.74,53.74,5000.0,53.74,53.74,53.74,53.74,5000.0
2024-03-04 10:40:00,53.74,53.74,53.74,53.74,5000.0,53.74,53.74,53.74,53.74,5000.0
2024-03-04 10:45:00,53.74,53.74,53.68,53.68,10450.0,53.74,53.74,53.68,53.68,10450.0
2024-03-04 10:50:00,53.63,53.63,53.59,53.62,42900.0,53.63,53.63,53.59,53.62,42900.0
2024-03-04 10:55:00,53.67,53.67,53.67,53.67,6650.0,53.67,53.67,53.67,53.67,6650.0
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 11:05:00,53.67,53.67,53.67,53.67,0.0,53.67,53.67,53.67,53.67,0.0
2024-03-04 11:10:00,53.64,53.64,53.64,53.64,10000.0,53.64,53.64,53.64,53.64,10000.0
2024-03-04 11:15:00,53.61,53.61,53.61,53.61,5000.0,53.61,53.61,53.61,53.61,5000.0
2024-03-04 11:20:00,53.66,53.66,53.62,53.62,20000.0,53.66,53.66,53.62,53.62,20000.0
2024-03-04 11:25:00,53.62,53.62,53.6,53.62,15000.0,53.62,53.62,53.6,53.62,15000.0
2024-03-04 11:30:00,53.63,53.7,53.63,53.7,10400.0,53.63,53.7,53.63,53.7,10400.0
2024-03-04 11:35:00,53.67,53.67,53.6,53.65,105000.0,53.67,53.67,53.6,53.65,105000.0
2024-03-04 11:40:00,53.64,53.66,53.64,53.64,185000.0,53.64,53.66,53.64,53.64,185000.0
2024-03-04 11:45:00,53.65,53.65,53.65,53.65,5000.0,53.65,53.65,53.65,53.65,5000.0
2024-03-04 11:50:00,53.69,53.69,53.69,53.69,5000.0,53.69,53.69,53.69,53.69,5000.0
2024-03-04 11:55:00,53.7,53.7,53.7,53.7,5000.0,53.7,53.7,53.7,53.7,5000.0
2024-03-04 12:00:00,53.75,53.75,53.74,53.74,15000.0,53.75,53.75,53.74,53.74,15000.0
2024-03-04 12:05:00,53.7,53.7,53.62,53.62,20000.0,53.7,53.7,53.62,53.62,20000.0
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 12:15:00,53.73,53.73,53.73,53.73,0.0,53.73,53.73,53.73,53.73,0.0
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 12:25:00,53.77,53.77,53.77,53.77,0.0,53.77,53.77,53.77,53.77,0.0
2024-03-04 12:30:00,53.78,53.8,53.76,53.8,35200.0,53.78,53.8,53.76,53.8,35200.0
2024-03-04 12:35:00,53.8,53.8,53.78,53.78,35900.0,53.8,53.8,53.78,53.78,35900.0
2024-03-04 12:40:00,53.78,53.82,53.78,53.82,25000.0,53.78,53.82,53.78,53.82,25000.0
2024-03-04 12:45:00,53.81,53.82,53.81,53.82,15000.0,53.81,53.82,53.81,53.82,15000.0
2024-03-04 12:50:00,53.83,53.88,53.83,53.85,35000.0,53.83,53.88,53.83,53.85,35000.0
2024-03-04 12:55:00,53.85,53.86,53.85,53.86,36200.0,53.85,53.86,53.85,53.86,36200.0
2024-03-04 13:00:00,53.85,53.85,53.85,53.85,15000.0,53.85,53.85,53.85,53.85,15000.0
2024-03-04 13:05:00,53.86,53.86,53.86,53.86,20000.0,53.86,53.86,53.86,53.86,20000.0
2024-03-04 13:10:00,53.86,53.86,53.86,53.86,0.0,53.86,53.86,53.86,53.86,0.0
2024-03-04 13:15:00,53.85,53.85,53.85,53.85,5000.0,53.85,53.85,53.85,53.85,5000.0
2024-03-04 13:20:00,53.86,53.89,53.85,53.86,34500.0,53.86,53.89,53.85,53.86,34500.0
2024-03-04 13:25:00,53.85,53.94,53.85,53.94,17500.0,53.85,53.94,53.85,53.94,17500.0
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 13:35:00,53.92,53.92,53.92,53.92,0.0,53.92,53.92,53.92,53.92,0.0
2024-03-04 13:40:00,53.92,53.92,53.92,53.92,0.0,53.92,53.92,53.92,53.92,0.0
2024-03-04 13:45:00,53.92,53.92,53.92,53.92,0.0,53.92,53.92,53.92,53.92,0.0
2024-03-04 13:50:00,54.15,54.2,54.14,54.14,39500.0,54.15,54.2,54.14,54.14,39500.0
2024-03-04 13:55:00,54.17,54.21,54.17,54.21,20000.0,54.17,54.21,54.17,54.21,20000.0
2024-03-04 14:00:00,54.2,54.2,54.15,54.15,20000.0,54.2,54.2,54.15,54.15,20000.0
2024-03-04 14:05:00,54.16,54.3,54.16,54.3,117550.0,54.16,54.3,54.16,54.3,117550.0
2024-03-04 14:10:00,54.3,54.33,54.29,54.33,22700.0,54.3,54.33,54.29,54.33,22700.0
2024-03-04 14:15:00,54.36,54.36,54.24,54.24,17500.0,54.36,54.36,54.24,54.24,17500.0
2024-03-04 14:20:00,54.31,54.31,54.27,54.27,21350.0,54.31,54.31,54.27,54.27,21350.0
2024-03-04 14:25:00,54.25,54.27,54.25,54.26,22500.0,54.25,54.27,54.25,54.26,22500.0
2024-03-04 14:30:00,54.27,54.42,54.27,54.42,67250.0,54.27,54.42,54.27,54.42,67250.0
2024-03-04 14:35:00,54.42,54.45,54.42,54.44,22500.0,54.42,54.45,54.42,54.44,22500.0
2024-03-04 14:40:00,54.44,54.44,54.39,54.44,62500.0,54.44,54.44,54.39,54.44,62500.0
2024-03-04 14:45:00,54.45,54.48,54.45,54.48,40000.0,54.45,54.48,54.45,54.48,40000.0
2024-03-04 14:50:00,54.5,54.55,54.48,54.54,136350.0,54.5,54.55,54.48,54.54,136350.0
2024-03-04 14:55:00,54.58,54.58,54.54,54.54,60000.0,54.58,54.58,54.54,54.54,60000.0
2024-03-04 15:00:00,54.54,54.57,54.5,54.57,64150.0,54.54,54.57,54.5,54.57,64150.0
2024-03-04 15:05:00,54.54,54.56,54.51,54.56,149750.0,54.54,54.56,54.51,54.56,149750.0
2024-03-04 15:10:00,54.53,54.64,54.53,54.62,180500.0,54.53,54.64,54.53,54.62,180500.0
2024-03-04 15:15:00,54.6,54.61,54.53,54.55,288200.0,54.6,54.61,54.53,54.55,288200.0
2024-03-04 15:20:00,54.56,54.56,54.52,54.52,50550.0,54.56,54.56,54.52,54.52,50550.0
2024-03-04 15:25:00,54.53,54.53,54.47,54.47,54100.0,54.53,54.53,54.47,54.47,54100.0
2024-03-04 15:30:00,54.43,54.47,54.37,54.37,76000.0,54.43,54.47,54.37,54.37,76000.0
2024-03-04 15:35:00,54.24,54.28,54.24,54.28,86750.0,54.24,54.28,54.24,54.28,86750.0
2024-03-04 15:40:00,54.28,54.28,54.24,54.24,46600.0,54.28,54.28,54.24,54.24,46600.0
2024-03-04 15:45:00,54.21,54.22,54.21,54.22,37500.0,54.21,54.22,54.21,54.22,37500.0
2024-03-04 15:50:00,54.22,54.33,54.18,54.33,101050.0,54.22,54.33,54.18,54.33,101050.0
2024-03-04 15:55:00,54.35,54.54,54.35,54.54,540650.0,54.35,54.54,54.35,54.54,540650.0
2024-03-05 09:30:00,54.26,54.26,53.88,53.88,189950.0,54.26,54.26,53.88,53.88,189950.0
2024-03-05 09:35:00,54.24,54.24,54.0,54.0,47000.0,54.24,54.24,54.0,54.0,47000.0
2024-03-05 09:40:00,54.06,54.06,54.04,54.04,35000.0,54.06,54.06,54.04,54.04,35000.0
2024-03-05 09:45:00,54.01,54.01,54.01,54.01,25450.0,54.01,54.01,54.01,54.01,25450.0
2024-03-05 09:50:00,54.09,54.25,54.09,54.25,15000.0,54.09,54.25,54.09,54.25,15000.0
2024-03-05 09:55:00,54.36,54.36,54.36,54.36,5000.0,54.36,54.36,54.36,54.36,5000.0
2024-03-05 10:00:00,54.47,54.48,54.41,54.41,50050.0,54.47,54.48,54.41,54.41,50050.0
2024-03-05 10:05:00,54.4,54.43,54.4,54.42,28850.0,54.4,54.43,54.4,54.42,28850.0
2024-03-05 10:10:00,54.3,54.3,54.29,54.29,10700.0,54.3,54.3,54.29,54.29,10700.0
2024-03-05 10:15:00,54.28,54.28,54.27,54.27,20000.0,54.28,54.28,54.27,54.27,20000.0
2024-03-05 10:20:00,54.24,54.32,54.22,54.23,35000.0,54.24,54.32,54.22,54.23,35000.0
2024-03-05 10:25:00,54.36,54.36,54.28,54.3,62500.0,54.36,54.36,54.28,54.3,62500.0
2024-03-05 10:30:00,54.25,54.27,54.16,54.24,37500.0,54.25,54.27,54.16,54.24,37500.0
2024-03-05 10:35:00,54.28,54.36,54.28,54.36,10000.0,54.28,54.36,54.28,54.36,10000.0
2024-03-05 10:40:00,54.37,54.37,54.37,54.37,5000.0,54.37,54.37,54.37,54.37,5000.0
2024-03-05 10:45:00,54.29,54.34,54.28,54.28,91300.0,54.29,54.34,54.28,54.28,91300.0
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 10:55:00,54.29,54.29,54.29,54.29,0.0,54.29,54.29,54.29,54.29,0.0
2024-03-05 11:00:00,54.35,54.51,54.35,54.44,98150.0,54.35,54.51,54.35,54.44,98150.0
2024-03-05 11:05:00,54.52,54.54,54.48,54.5,90000.0,54.52,54.54,54.48,54.5,90000.0
2024-03-05 11:10:00,54.51,54.51,54.45,54.48,85950.0,54.51,54.51,54.45,54.48,85950.0
2024-03-05 11:15:00,54.6,54.67,54.6,54.67,25000.0,54.6,54.67,54.6,54.67,25000.0
2024-03-05 11:20:00,54.67,54.67,54.67,54.67,10000.0,54.67,54.67,54.67,54.67,10000.0
2024-03-05 11:25:00,54.55,54.55,54.55,54.55,5000.0,54.55,54.55,54.55,54.55,5000.0
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 11:35:00,54.55,54.55,54.55,54.55,0.0,54.55,54.55,54.55,54.55,0.0
2024-03-05 11:40:00,54.53,54.53,54.3,54.3,49600.0,54.53,54.53,54.3,54.3,49600.0
2024-03-05 11:45:00,54.27,54.27,54.21,54.21,10000.0,54.27,54.27,54.21,54.21,10000.0
2024-03-05 11:50:00,54.13,54.13,54.09,54.1,22500.0,54.13,54.13,54.09,54.1,22500.0
2024-03-05 11:55:00,54.21,54.21,54.21,54.21,5000.0,54.21,54.21,54.21,54.21,5000.0
2024-03-05 12:00:00,54.21,54.26,54.21,54.26,10000.0,54.21,54.26,54.21,54.26,10000.0
2024-03-05 12:05:00,54.24,54.24,54.24,54.24,5000.0,54.24,54.24,54.24,54.24,5000.0
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 12:15:00,54.24,54.24,54.24,54.24,0.0,54.24,54.24,54.24,54.24,0.0
2024-03-05 12:20:00,54.29,54.29,54.29,54.29,5000.0,54.29,54.29,54.29,54.29,5000.0
2024-03-05 12:25:00,54.33,54.35,54.33,54.35,25000.0,54.33,54.35,54.33,54.35,25000.0
2024-03-05 12:30:00,54.38,54.38,54.25,54.25,10000.0,54.38,54.38,54.25,54.25,10000.0
2024-03-05 12:35:00,54.34,54.34,54.34,54.34,5000.0,54.34,54.34,54.34,54.34,5000.0
2024-03-05 12:40:00,54.34,54.34,54.34,54.34,0.0,54.34,54.34,54.34,54.34,0.0
2024-03-05 12:45:00,54.35,54.36,54.35,54.36,10000.0,54.35,54.36,54.35,54.36,10000.0
2024-03-05 12:50:00,54.42,54.48,54.42,54.48,10000.0,54.42,54.48,54.42,54.48,10000.0
2024-03-05 12:55:00,54.43,54.43,54.43,54.43,5000.0,54.43,54.43,54.43,54.43,5000.0
2024-03-05 13:00:00,54.43,54.43,54.43,54.43,5000.0,54.43,54.43,54.43,54.43,5000.0
2024-03-05 13:05:00,54.33,54.39,54.33,54.39,15000.0,54.33,54.39,54.33,54.39,15000.0
2024-03-05 13:10:00,54.39,54.39,54.39,54.39,0.0,54.39,54.39,54.39,54.39,0.0
2024-03-05 13:15:00,54.21,54.21,54.21,54.21,14800.0,54.21,54.21,54.21,54.21,14800.0
2024-03-05 13:20:00,54.19,54.19,54.16,54.16,10000.0,54.19,54.19,54.16,54.16,10000.0
2024-03-05 13:25:00,54.17,54.2,54.15,54.2,70000.0,54.17,54.2,54.15,54.2,70000.0
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 13:35:00,54.24,54.24,54.24,54.24,0.0,54.24,54.24,54.24,54.24,0.0
2024-03-05 13:40:00,54.16,54.19,54.15,54.16,25000.0,54.16,54.19,54.15,54.16,25000.0
2024-03-05 13:45:00,54.13,54.22,54.13,54.22,33900.0,54.13,54.22,54.13,54.22,33900.0
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 13:55:00,54.25,54.25,54.25,54.25,0.0,54.25,54.25,54.25,54.25,0.0
2024-03-05 14:00:00,54.31,54.31,54.31,54.31,5000.0,54.31,54.31,54.31,54.31,5000.0
2024-03-05 14:05:00,54.33,54.33,54.33,54.33,10000.0,54.33,54.33,54.33,54.33,10000.0
2024-03-05 14:10:00,54.35,54.35,54.3,54.3,15000.0,54.35,54.35,54.3,54.3,15000.0
2024-03-05 14:15:00,54.32,54.32,54.3,54.3,10650.0,54.32,54.32,54.3,54.3,10650.0
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 14:25:00,54.3,54.3,54.3,54.3,0.0,54.3,54.3,54.3,54.3,0.0
2024-03-05 14:30:00,54.3,54.3,54.3,54.3,0.0,54.3,54.3,54.3,54.3,0.0
2024-03-05 14:35:00,54.3,54.3,54.23,54.23,28500.0,54.3,54.3,54.23,54.23,28500.0
2024-03-05 14:40:00,54.18,54.18,54.15,54.18,32600.0,54.18,54.18,54.15,54.18,32600.0
2024-03-05 14:45:00,54.18,54.19,54.18,54.19,15000.0,54.18,54.19,54.18,54.19,15000.0
2024-03-05 14:50:00,54.14,54.16,54.14,54.15,91200.0,54.14,54.16,54.14,54.15,91200.0
2024-03-05 14:55:00,54.15,54.16,54.12,54.16,20000.0,54.15,54.16,54.12,54.16,20000.0
2024-03-05 15:00:00,54.16,54.21,54.15,54.21,50750.0,54.16,54.21,54.15,54.21,50750.0
2024-03-05 15:05:00,54.2,54.2,54.12,54.12,57350.0,54.2,54.2,54.12,54.12,57350.0
2024-03-05 15:10:00,54.1,54.1,54.1,54.1,5000.0,54.1,54.1,54.1,54.1,5000.0
2024-03-05 15:15:00,54.09,54.09,54.03,54.03,24150.0,54.09,54.09,54.03,54.03,24150.0
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 15:25:00,54.07,54.07,54.07,54.07,0.0,54.07,54.07,54.07,54.07,0.0
2024-03-05 15:30:00,54.06,54.06,54.04,54.04,11000.0,54.06,54.06,54.04,54.04,11000.0
2024-03-05 15:35:00,54.07,54.07,54.07,54.07,14900.0,54.07,54.07,54.07,54.07,14900.0
2024-03-05 15:40:00,54.08,54.13,54.08,54.13,30350.0,54.08,54.13,54.08,54.13,30350.0
2024-03-05 15:45:00,54.16,54.22,54.16,54.22,15300.0,54.16,54.22,54.16,54.22,15300.0
2024-03-05 15:50:00,54.22,54.27,54.22,54.26,76500.0,54.22,54.27,54.22,54.26,76500.0
2024-03-05 15:55:00,54.29,54.32,54.21,54.25,323350.0,54.29,54.32,54.21,54.25,323350.0
2024-03-06 09:30:00,54.49,54.51,54.22,54.22,94000.0,54.49,54.51,54.22,54.22,94000.0
2024-03-06 09:35:00,54.2,54.43,54.2,54.43,63450.0,54.2,54.43,54.2,54.43,63450.0
2024-03-06 09:40:00,54.47,54.47,54.47,54.47,5000.0,54.47,54.47,54.47,54.47,5000.0
2024-03-06 09:45:00,54.22,54.22,54.2,54.22,27000.0,54.22,54.22,54.2,54.22,27000.0
2024-03-06 09:50:00,54.19,54.19,54.1,54.1,21000.0,54.19,54.19,54.1,54.1,21000.0
2024-03-06 09:55:00,53.92,53.98,53.92,53.98,10000.0,53.92,53.98,53.92,53.98,10000.0
2024-03-06 10:00:00,53.94,53.94,53.76,53.76,16650.0,53.94,53.94,53.76,53.76,16650.0
2024-03-06 10:05:00,53.78,53.78,53.6,53.6,45000.0,53.78,53.78,53.6,53.6,45000.0
2024-03-06 10:10:00,53.63,53.69,53.6,53.6,63000.0,53.63,53.69,53.6,53.6,63000.0
2024-03-06 10:15:00,53.6,53.6,53.5,53.5,20000.0,53.6,53.6,53.5,53.5,20000.0
2024-03-06 10:20:00,53.49,53.68,53.49,53.66,63950.0,53.49,53.68,53.49,53.66,63950.0
2024-03-06 10:25:00,53.68,53.68,53.62,53.62,15000.0,53.68,53.68,53.62,53.62,15000.0
2024-03-06 10:30:00,53.62,53.62,53.56,53.6,30200.0,53.62,53.62,53.56,53.6,30200.0
2024-03-06 10:35:00,53.68,53.68,53.5,53.55,45000.0,53.68,53.68,53.5,53.55,45000.0
2024-03-06 10:40:00,53.6,53.6,53.51,53.55,15000.0,53.6,53.6,53.51,53.55,15000.0
2024-03-06 10:45:00,53.52,53.64,53.52,53.64,15750.0,53.52,53.64,53.52,53.64,15750.0
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 10:55:00,53.64,53.64,53.64,53.64,0.0,53.64,53.64,53.64,53.64,0.0
2024-03-06 11:00:00,53.6,53.6,53.6,53.6,5000.0,53.6,53.6,53.6,53.6,5000.0
2024-03-06 11:05:00,53.65,53.67,53.65,53.65,22500.0,53.65,53.67,53.65,53.65,22500.0
2024-03-06 11:10:00,53.69,53.86,53.69,53.86,43250.0,53.69,53.86,53.69,53.86,43250.0
2024-03-06 11:15:00,53.83,53.83,53.83,53.83,5000.0,53.83,53.83,53.83,53.83,5000.0
2024-03-06 11:20:00,53.82,53.82,53.82,53.82,15000.0,53.82,53.82,53.82,53.82,15000.0
2024-03-06 11:25:00,53.85,53.93,53.85,53.93,20000.0,53.85,53.93,53.85,53.93,20000.0
2024-03-06 11:30:00,53.93,53.93,53.93,53.93,5000.0,53.93,53.93,53.93,53.93,5000.0
2024-03-06 11:35:00,54.02,54.03,53.95,53.95,21000.0,54.02,54.03,53.95,53.95,21000.0
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 11:45:00,54.02,54.02,54.02,54.02,0.0,54.02,54.02,54.02,54.02,0.0
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 11:55:00,54.02,54.02,54.02,54.02,0.0,54.02,54.02,54.02,54.02,0.0
2024-03-06 12:00:00,54.03,54.03,54.02,54.02,10000.0,54.03,54.03,54.02,54.02,10000.0
2024-03-06 12:05:00,53.97,54.11,53.97,54.11,15000.0,53.97,54.11,53.97,54.11,15000.0
2024-03-06 12:10:00,54.13,54.18,54.13,54.18,10000.0,54.13,54.18,54.13,54.18,10000.0
2024-03-06 12:15:00,54.03,54.06,54.03,54.06,24350.0,54.03,54.06,54.03,54.06,24350.0
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 12:25:00,54.06,54.06,54.06,54.06,0.0,54.06,54.06,54.06,54.06,0.0
2024-03-06 12:30:00,53.97,53.97,53.96,53.96,10000.0,53.97,53.97,53.96,53.96,10000.0
2024-03-06 12:35:00,53.93,53.93,53.93,53.93,5250.0,53.93,53.93,53.93,53.93,5250.0
2024-03-06 12:40:00,53.91,53.91,53.91,53.91,10000.0,53.91,53.91,53.91,53.91,10000.0
2024-03-06 12:45:00,53.86,53.86,53.85,53.85,60000.0,53.86,53.86,53.85,53.85,60000.0
2024-03-06 12:50:00,53.85,53.85,53.8,53.84,50000.0,53.85,53.85,53.8,53.84,50000.0
2024-03-06 12:55:00,53.78,53.8,53.78,53.8,10000.0,53.78,53.8,53.78,53.8,10000.0
2024-03-06 13:00:00,53.79,53.79,53.79,53.79,5000.0,53.79,53.79,53.79,53.79,5000.0
2024-03-06 13:05:00,53.81,53.81,53.71,53.71,21000.0,53.81,53.81,53.71,53.71,21000.0
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 13:15:00,53.61,53.61,53.61,53.61,0.0,53.61,53.61,53.61,53.61,0.0
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 13:25:00,53.63,53.63,53.63,53.63,0.0,53.63,53.63,53.63,53.63,0.0
2024-03-06 13:30:00,53.62,53.62,53.62,53.62,7500.0,53.62,53.62,53.62,53.62,7500.0
2024-03-06 13:35:00,53.53,53.53,53.43,53.43,25000.0,53.53,53.53,53.43,53.43,25000.0
2024-03-06 13:40:00,53.63,53.63,53.63,53.63,10000.0,53.63,53.63,53.63,53.63,10000.0
2024-03-06 13:45:00,53.63,53.63,53.53,53.53,10000.0,53.63,53.63,53.53,53.53,10000.0
2024-03-06 13:50:00,53.59,53.59,53.59,53.59,5000.0,53.59,53.59,53.59,53.59,5000.0
2024-03-06 13:55:00,53.61,53.61,53.61,53.61,5000.0,53.61,53.61,53.61,53.61,5000.0
2024-03-06 14:00:00,53.62,53.62,53.62,53.62,7500.0,53.62,53.62,53.62,53.62,7500.0
2024-03-06 14:05:00,53.61,53.65,53.61,53.64,23750.0,53.61,53.65,53.61,53.64,23750.0
2024-03-06 14:10:00,53.69,53.77,53.69,53.69,17500.0,53.69,53.77,53.69,53.69,17500.0
2024-03-06 14:15:00,53.65,53.66,53.65,53.66,14350.0,53.65,53.66,53.65,53.66,14350.0
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 14:25:00,53.7,53.7,53.7,53.7,0.0,53.7,53.7,53.7,53.7,0.0
2024-03-06 14:30:00,53.7,53.7,53.7,53.7,0.0,53.7,53.7,53.7,53.7,0.0
2024-03-06 14:35:00,53.62,53.62,53.6,53.6,11550.0,53.62,53.62,53.6,53.6,11550.0
2024-03-06 14:40:00,53.6,53.6,53.6,53.6,0.0,53.6,53.6,53.6,53.6,0.0
2024-03-06 14:45:00,53.69,53.7,53.63,53.7,28600.0,53.69,53.7,53.63,53.7,28600.0
2024-03-06 14:50:00,53.67,53.67,53.67,53.67,5950.0,53.67,53.67,53.67,53.67,5950.0
2024-03-06 14:55:00,53.58,53.61,53.58,53.61,18050.0,53.58,53.61,53.58,53.61,18050.0
2024-03-06 15:00:00,53.59,53.59,53.59,53.59,10000.0,53.59,53.59,53.59,53.59,10000.0
2024-03-06 15:05:00,53.58,53.66,53.57,53.64,75100.0,53.58,53.66,53.57,53.64,75100.0
2024-03-06 15:10:00,53.56,53.64,53.53,53.53,32600.0,53.56,53.64,53.53,53.53,32600.0
2024-03-06 15:15:00,53.52,53.52,53.52,53.52,5000.0,53.52,53.52,53.52,53.52,5000.0
2024-03-06 15:20:00,53.49,53.53,53.49,53.53,15000.0,53.49,53.53,53.49,53.53,15000.0
2024-03-06 15:25:00,53.5,53.55,53.5,53.55,12500.0,53.5,53.55,53.5,53.55,12500.0
2024-03-06 15:30:00,53.5,53.55,53.5,53.51,17500.0,53.5,53.55,53.5,53.51,17500.0
2024-03-06 15:35:00,53.51,53.56,53.51,53.56,20000.0,53.51,53.56,53.51,53.56,20000.0
2024-03-06 15:40:00,53.62,53.67,53.53,53.62,45800.0,53.62,53.67,53.53,53.62,45800.0
2024-03-06 15:45:00,53.6,53.71,53.59,53.7,50000.0,53.6,53.71,53.59,53.7,50000.0
2024-03-06 15:50:00,53.72,53.78,53.65,53.78,78200.0,53.72,53.78,53.65,53.78,78200.0
2024-03-06 15:55:00,53.84,53.85,53.74,53.75,117450.0,53.84,53.85,53.74,53.75,117450.0
2024-03-07 09:30:00,54.2,54.25,54.01,54.01,90500.0,54.2,54.25,54.01,54.01,90500.0
2024-03-07 09:35:00,53.83,53.83,53.83,53.83,11250.0,53.83,53.83,53.83,53.83,11250.0
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 09:45:00,53.78,53.78,53.78,53.78,0.0,53.78,53.78,53.78,53.78,0.0
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 09:55:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2024-03-07 10:00:00,53.75,53.8,53.67,53.75,29900.0,53.75,53.8,53.67,53.75,29900.0
2024-03-07 10:05:00,53.62,53.67,53.62,53.67,20000.0,53.62,53.67,53.62,53.67,20000.0
2024-03-07 10:10:00,53.62,53.65,53.58,53.65,32000.0,53.62,53.65,53.58,53.65,32000.0
2024-03-07 10:15:00,53.74,53.84,53.74,53.82,105000.0,53.74,53.84,53.74,53.82,105000.0
2024-03-07 10:20:00,53.82,53.88,53.75,53.82,25550.0,53.82,53.88,53.75,53.82,25550.0
2024-03-07 10:25:00,53.87,53.87,53.87,53.87,5000.0,53.87,53.87,53.87,53.87,5000.0
2024-03-07 10:30:00,53.86,53.86,53.86,53.86,5000.0,53.86,53.86,53.86,53.86,5000.0
2024-03-07 10:35:00,53.87,53.87,53.83,53.83,13200.0,53.87,53.87,53.83,53.83,13200.0
2024-03-07 10:40:00,53.83,53.84,53.83,53.84,10000.0,53.83,53.84,53.83,53.84,10000.0
2024-03-07 10:45:00,53.86,53.86,53.78,53.78,29000.0,53.86,53.86,53.78,53.78,29000.0
2024-03-07 10:50:00,53.65,53.65,53.65,53.65,5000.0,53.65,53.65,53.65,53.65,5000.0
2024-03-07 10:55:00,53.7,53.7,53.7,53.7,20000.0,53.7,53.7,53.7,53.7,20000.0
2024-03-07 11:00:00,53.62,53.63,53.62,53.63,10000.0,53.62,53.63,53.62,53.63,10000.0
2024-03-07 11:05:00,53.58,53.58,53.58,53.58,5700.0,53.58,53.58,53.58,53.58,5700.0
2024-03-07 11:10:00,53.64,53.7,53.59,53.64,20000.0,53.64,53.7,53.59,53.64,20000.0
2024-03-07 11:15:00,53.63,53.63,53.63,53.63,20000.0,53.63,53.63,53.63,53.63,20000.0
2024-03-07 11:20:00,53.67,53.71,53.67,53.71,10000.0,53.67,53.71,53.67,53.71,10000.0
2024-03-07 11:25:00,53.68,53.72,53.68,53.69,45000.0,53.68,53.72,53.68,53.69,45000.0
2024-03-07 11:30:00,53.64,53.69,53.64,53.64,57500.0,53.64,53.69,53.64,53.64,57500.0
2024-03-07 11:35:00,53.7,53.7,53.69,53.7,5000.0,53.7,53.7,53.69,53.7,5000.0
2024-03-07 11:40:00,53.69,53.69,53.69,53.69,5000.0,53.69,53.69,53.69,53.69,5000.0
2024-03-07 11:45:00,53.67,53.67,53.65,53.65,18400.0,53.67,53.67,53.65,53.65,18400.0
2024-03-07 11:50:00,53.7,53.76,53.66,53.76,58350.0,53.7,53.76,53.66,53.76,58350.0
2024-03-07 11:55:00,53.79,53.79,53.76,53.76,20000.0,53.79,53.79,53.76,53.76,20000.0
2024-03-07 12:00:00,53.74,53.77,53.7,53.77,20000.0,53.74,53.77,53.7,53.77,20000.0
2024-03-07 12:05:00,53.74,53.74,53.74,53.74,25000.0,53.74,53.74,53.74,53.74,25000.0
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 12:15:00,53.77,53.77,53.77,53.77,0.0,53.77,53.77,53.77,53.77,0.0
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 12:25:00,53.75,53.75,53.75,53.75,0.0,53.75,53.75,53.75,53.75,0.0
2024-03-07 12:30:00,53.7,53.76,53.7,53.76,10000.0,53.7,53.76,53.7,53.76,10000.0
2024-03-07 12:35:00,53.81,53.82,53.81,53.82,15000.0,53.81,53.82,53.81,53.82,15000.0
2024-03-07 12:40:00,53.78,53.78,53.78,53.78,5000.0,53.78,53.78,53.78,53.78,5000.0
2024-03-07 12:45:00,53.79,53.79,53.79,53.79,5000.0,53.79,53.79,53.79,53.79,5000.0
2024-03-07 12:50:00,53.76,53.76,53.76,53.76,5000.0,53.76,53.76,53.76,53.76,5000.0
2024-03-07 12:55:00,53.76,53.76,53.76,53.76,5000.0,53.76,53.76,53.76,53.76,5000.0
2024-03-07 13:00:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2024-03-07 13:05:00,53.84,53.88,53.84,53.84,60000.0,53.84,53.88,53.84,53.84,60000.0
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 13:15:00,53.78,53.78,53.78,53.78,0.0,53.78,53.78,53.78,53.78,0.0
2024-03-07 13:20:00,53.78,53.78,53.78,53.78,0.0,53.78,53.78,53.78,53.78,0.0
2024-03-07 13:25:00,53.78,53.78,53.78,53.78,0.0,53.78,53.78,53.78,53.78,0.0
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 13:35:00,53.77,53.77,53.77,53.77,0.0,53.77,53.77,53.77,53.77,0.0
2024-03-07 13:40:00,53.75,53.75,53.75,53.75,7500.0,53.75,53.75,53.75,53.75,7500.0
2024-03-07 13:45:00,53.73,53.73,53.73,53.73,5000.0,53.73,53.73,53.73,53.73,5000.0
2024-03-07 13:50:00,53.74,53.75,53.72,53.73,34200.0,53.74,53.75,53.72,53.73,34200.0
2024-03-07 13:55:00,53.78,53.78,53.77,53.77,20000.0,53.78,53.78,53.77,53.77,20000.0
2024-03-07 14:00:00,53.76,53.76,53.76,53.76,7500.0,53.76,53.76,53.76,53.76,7500.0
2024-03-07 14:05:00,53.77,53.78,53.76,53.76,17500.0,53.77,53.78,53.76,53.76,17500.0
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 14:15:00,53.81,53.81,53.81,53.81,0.0,53.81,53.81,53.81,53.81,0.0
2024-03-07 14:20:00,53.81,53.81,53.81,53.81,0.0,53.81,53.81,53.81,53.81,0.0
2024-03-07 14:25:00,53.81,53.81,53.81,53.81,0.0,53.81,53.81,53.81,53.81,0.0
2024-03-07 14:30:00,53.81,53.81,53.81,53.81,0.0,53.81,53.81,53.81,53.81,0.0
2024-03-07 14:35:00,53.72,53.72,53.72,53.72,5000.0,53.72,53.72,53.72,53.72,5000.0
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 14:45:00,53.72,53.72,53.72,53.72,0.0,53.72,53.72,53.72,53.72,0.0
2024-03-07 14:50:00,53.72,53.72,53.72,53.72,0.0,53.72,53.72,53.72,53.72,0.0
2024-03-07 14:55:00,53.7,53.7,53.69,53.69,38450.0,53.7,53.7,53.69,53.69,38450.0
2024-03-07 15:00:00,53.59,53.6,53.56,53.6,59750.0,53.59,53.6,53.56,53.6,59750.0
2024-03-07 15:05:00,53.65,53.65,53.65,53.65,17500.0,53.65,53.65,53.65,53.65,17500.0
2024-03-07 15:10:00,53.63,53.63,53.63,53.63,5000.0,53.63,53.63,53.63,53.63,5000.0
2024-03-07 15:15:00,53.66,53.7,53.63,53.63,40000.0,53.66,53.7,53.63,53.63,40000.0
2024-03-07 15:20:00,53.67,53.69,53.67,53.69,26250.0,53.67,53.69,53.67,53.69,26250.0
2024-03-07 15:25:00,53.68,53.73,53.68,53.73,20000.0,53.68,53.73,53.68,53.73,20000.0
2024-03-07 15:30:00,53.72,53.73,53.71,53.73,38350.0,53.72,53.73,53.71,53.73,38350.0
2024-03-07 15:35:00,53.74,53.8,53.72,53.8,35150.0,53.74,53.8,53.72,53.8,35150.0
2024-03-07 15:40:00,53.79,53.79,53.79,53.79,7500.0,53.79,53.79,53.79,53.79,7500.0
2024-03-07 15:45:00,53.79,53.79,53.75,53.75,19450.0,53.79,53.79,53.75,53.75,19450.0
2024-03-07 15:50:00,53.71,53.78,53.71,53.78,40350.0,53.71,53.78,53.71,53.78,40350.0
2024-03-07 15:55:00,53.75,53.84,53.73,53.8,91000.0,53.75,53.84,53.73,53.8,91000.0
2024-03-08 09:30:00,53.63,53.63,53.6,53.6,111300.0,53.63,53.63,53.6,53.6,111300.0
2024-03-08 09:35:00,53.51,53.51,53.51,53.51,17750.0,53.51,53.51,53.51,53.51,17750.0
2024-03-08 09:40:00,53.51,53.51,53.51,53.51,0.0,53.51,53.51,53.51,53.51,0.0
2024-03-08 09:45:00,53.66,53.72,53.53,53.72,15900.0,53.66,53.72,53.53,53.72,15900.0
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 09:55:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
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 10:05:00,53.87,53.87,53.87,53.87,0.0,53.87,53.87,53.87,53.87,0.0
2024-03-08 10:10:00,53.87,53.87,53.87,53.87,0.0,53.87,53.87,53.87,53.87,0.0
2024-03-08 10:15:00,53.87,53.87,53.87,53.87,0.0,53.87,53.87,53.87,53.87,0.0
2024-03-08 10:20:00,53.87,53.87,53.87,53.87,0.0,53.87,53.87,53.87,53.87,0.0
2024-03-08 10:25:00,53.93,53.95,53.91,53.91,25000.0,53.93,53.95,53.91,53.91,25000.0
2024-03-08 10:30:00,53.91,53.92,53.91,53.92,17850.0,53.91,53.92,53.91,53.92,17850.0
2024-03-08 10:35:00,53.86,53.86,53.8,53.8,15000.0,53.86,53.86,53.8,53.8,15000.0
2024-03-08 10:40:00,53.74,53.81,53.74,53.81,12500.0,53.74,53.81,53.74,53.81,12500.0
2024-03-08 10:45:00,53.92,53.92,53.92,53.92,5000.0,53.92,53.92,53.92,53.92,5000.0
2024-03-08 10:50:00,53.94,53.94,53.94,53.94,5000.0,53.94,53.94,53.94,53.94,5000.0
2024-03-08 10:55:00,53.98,53.98,53.98,53.98,21250.0,53.98,53.98,53.98,53.98,21250.0
2024-03-08 11:00:00,53.94,53.94,53.94,53.94,15000.0,53.94,53.94,53.94,53.94,15000.0
2024-03-08 11:05:00,53.94,53.97,53.94,53.97,48550.0,53.94,53.97,53.94,53.97,48550.0
2024-03-08 11:10:00,53.97,53.97,53.97,53.97,0.0,53.97,53.97,53.97,53.97,0.0
2024-03-08 11:15:00,53.98,53.99,53.98,53.98,15000.0,53.98,53.99,53.98,53.98,15000.0
2024-03-08 11:20:00,53.98,53.98,53.98,53.98,0.0,53.98,53.98,53.98,53.98,0.0
2024-03-08 11:25:00,54.01,54.01,53.99,53.99,10000.0,54.01,54.01,53.99,53.99,10000.0
2024-03-08 11:30:00,53.94,53.94,53.87,53.92,35000.0,53.94,53.94,53.87,53.92,35000.0
2024-03-08 11:35:00,53.84,53.84,53.84,53.84,5000.0,53.84,53.84,53.84,53.84,5000.0
2024-03-08 11:40:00,53.84,53.84,53.84,53.84,0.0,53.84,53.84,53.84,53.84,0.0
2024-03-08 11:45:00,53.84,53.84,53.84,53.84,5000.0,53.84,53.84,53.84,53.84,5000.0
2024-03-08 11:50:00,53.84,53.84,53.84,53.84,0.0,53.84,53.84,53.84,53.84,0.0
2024-03-08 11:55:00,53.82,53.82,53.81,53.81,15000.0,53.82,53.82,53.81,53.81,15000.0
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 12:05:00,53.87,53.87,53.87,53.87,0.0,53.87,53.87,53.87,53.87,0.0
2024-03-08 12:10:00,53.87,53.87,53.87,53.87,0.0,53.87,53.87,53.87,53.87,0.0
2024-03-08 12:15:00,53.82,53.83,53.82,53.83,15000.0,53.82,53.83,53.82,53.83,15000.0
2024-03-08 12:20:00,53.83,53.83,53.83,53.83,5000.0,53.83,53.83,53.83,53.83,5000.0
2024-03-08 12:25:00,53.89,53.89,53.88,53.88,10000.0,53.89,53.89,53.88,53.88,10000.0
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 12:35:00,53.88,53.88,53.88,53.88,0.0,53.88,53.88,53.88,53.88,0.0
2024-03-08 12:40:00,53.88,53.88,53.88,53.88,0.0,53.88,53.88,53.88,53.88,0.0
2024-03-08 12:45:00,53.91,53.91,53.82,53.82,25000.0,53.91,53.91,53.82,53.82,25000.0
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 12:55:00,53.82,53.82,53.82,53.82,0.0,53.82,53.82,53.82,53.82,0.0
2024-03-08 13:00:00,53.72,53.72,53.7,53.72,30000.0,53.72,53.72,53.7,53.72,30000.0
2024-03-08 13:05:00,53.82,53.84,53.82,53.84,15000.0,53.82,53.84,53.82,53.84,15000.0
2024-03-08 13:10:00,53.84,53.84,53.84,53.84,0.0,53.84,53.84,53.84,53.84,0.0
2024-03-08 13:15:00,53.79,53.79,53.79,53.79,5000.0,53.79,53.79,53.79,53.79,5000.0
2024-03-08 13:20:00,53.81,53.81,53.81,53.81,5000.0,53.81,53.81,53.81,53.81,5000.0
2024-03-08 13:25:00,53.7,53.75,53.68,53.75,49350.0,53.7,53.75,53.68,53.75,49350.0
2024-03-08 13:30:00,53.72,53.78,53.66,53.66,59450.0,53.72,53.78,53.66,53.66,59450.0
2024-03-08 13:35:00,53.66,53.66,53.62,53.62,76950.0,53.66,53.66,53.62,53.62,76950.0
2024-03-08 13:40:00,53.62,53.62,53.62,53.62,0.0,53.62,53.62,53.62,53.62,0.0
2024-03-08 13:45:00,53.55,53.71,53.55,53.71,42250.0,53.55,53.71,53.55,53.71,42250.0
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 13:55:00,53.71,53.71,53.71,53.71,0.0,53.71,53.71,53.71,53.71,0.0
2024-03-08 14:00:00,53.71,53.71,53.71,53.71,0.0,53.71,53.71,53.71,53.71,0.0
2024-03-08 14:05:00,53.81,53.81,53.81,53.81,5000.0,53.81,53.81,53.81,53.81,5000.0
2024-03-08 14:10:00,53.81,53.81,53.81,53.81,0.0,53.81,53.81,53.81,53.81,0.0
2024-03-08 14:15:00,53.84,53.84,53.82,53.82,10000.0,53.84,53.84,53.82,53.82,10000.0
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 14:25:00,53.82,53.82,53.82,53.82,0.0,53.82,53.82,53.82,53.82,0.0
2024-03-08 14:30:00,53.94,53.94,53.94,53.94,5000.0,53.94,53.94,53.94,53.94,5000.0
2024-03-08 14:35:00,53.97,53.97,53.97,53.97,5000.0,53.97,53.97,53.97,53.97,5000.0
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 14:45:00,54.09,54.09,54.09,54.09,0.0,54.09,54.09,54.09,54.09,0.0
2024-03-08 14:50:00,54.03,54.04,54.03,54.03,16300.0,54.03,54.04,54.03,54.03,16300.0
2024-03-08 14:55:00,53.99,53.99,53.93,53.93,15000.0,53.99,53.99,53.93,53.93,15000.0
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 15:05:00,53.97,53.97,53.97,53.97,0.0,53.97,53.97,53.97,53.97,0.0
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 15:15:00,53.85,53.85,53.85,53.85,0.0,53.85,53.85,53.85,53.85,0.0
2024-03-08 15:20:00,53.81,53.81,53.81,53.81,9800.0,53.81,53.81,53.81,53.81,9800.0
2024-03-08 15:25:00,53.86,53.94,53.79,53.79,60000.0,53.86,53.94,53.79,53.79,60000.0
2024-03-08 15:30:00,53.87,53.87,53.87,53.87,5000.0,53.87,53.87,53.87,53.87,5000.0
2024-03-08 15:35:00,53.85,53.94,53.85,53.92,15000.0,53.85,53.94,53.85,53.92,15000.0
2024-03-08 15:40:00,53.84,53.87,53.84,53.87,25450.0,53.84,53.87,53.84,53.87,25450.0
2024-03-08 15:45:00,53.86,53.88,53.85,53.87,25000.0,53.86,53.88,53.85,53.87,25000.0
2024-03-08 15:50:00,53.84,53.85,53.8,53.82,83950.0,53.84,53.85,53.8,53.82,83950.0
2024-03-08 15:55:00,53.81,53.81,53.72,53.77,157200.0,53.81,53.81,53.72,53.77,157200.0
2024-03-11 09:30:00,53.4,53.4,53.07,53.07,86650.0,53.4,53.4,53.07,53.07,86650.0
2024-03-11 09:35:00,53.0,53.18,52.86,53.18,77800.0,53.0,53.18,52.86,53.18,77800.0
2024-03-11 09:40:00,52.8,52.9,52.64,52.64,55700.0,52.8,52.9,52.64,52.64,55700.0
2024-03-11 09:45:00,52.72,52.78,52.69,52.74,67800.0,52.72,52.78,52.69,52.74,67800.0
2024-03-11 09:50:00,52.8,52.8,52.6,52.6,47350.0,52.8,52.8,52.6,52.6,47350.0
2024-03-11 09:55:00,52.55,52.55,52.3,52.3,77000.0,52.55,52.55,52.3,52.3,77000.0
2024-03-11 10:00:00,52.35,52.41,52.35,52.38,44200.0,52.35,52.41,52.35,52.38,44200.0
2024-03-11 10:05:00,52.39,52.39,52.32,52.32,15000.0,52.39,52.39,52.32,52.32,15000.0
2024-03-11 10:10:00,52.34,52.34,52.3,52.34,43500.0,52.34,52.34,52.3,52.34,43500.0
2024-03-11 10:15:00,52.4,52.46,52.4,52.44,34750.0,52.4,52.46,52.4,52.44,34750.0
2024-03-11 10:20:00,52.48,52.48,52.38,52.43,46950.0,52.48,52.48,52.38,52.43,46950.0
2024-03-11 10:25:00,52.37,52.61,52.37,52.61,55800.0,52.37,52.61,52.37,52.61,55800.0
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 10:35:00,52.61,52.61,52.61,52.61,0.0,52.61,52.61,52.61,52.61,0.0
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 10:45:00,52.89,52.89,52.89,52.89,0.0,52.89,52.89,52.89,52.89,0.0
2024-03-11 10:50:00,52.77,52.88,52.76,52.76,250000.0,52.77,52.88,52.76,52.76,250000.0
2024-03-11 10:55:00,52.89,53.1,52.89,53.1,15000.0,52.89,53.1,52.89,53.1,15000.0
2024-03-11 11:00:00,53.0,53.0,53.0,53.0,5000.0,53.0,53.0,53.0,53.0,5000.0
2024-03-11 11:05:00,53.11,53.11,53.11,53.11,5000.0,53.11,53.11,53.11,53.11,5000.0
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 11:15:00,52.96,52.96,52.96,52.96,0.0,52.96,52.96,52.96,52.96,0.0
2024-03-11 11:20:00,52.96,52.96,52.96,52.96,0.0,52.96,52.96,52.96,52.96,0.0
2024-03-11 11:25:00,52.96,52.96,52.96,52.96,0.0,52.96,52.96,52.96,52.96,0.0
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 11:35:00,52.94,52.94,52.94,52.94,0.0,52.94,52.94,52.94,52.94,0.0
2024-03-11 11:40:00,53.05,53.12,53.05,53.12,10000.0,53.05,53.12,53.05,53.12,10000.0
2024-03-11 11:45:00,53.12,53.12,53.08,53.08,15000.0,53.12,53.12,53.08,53.08,15000.0
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 11:55:00,53.22,53.22,53.22,53.22,0.0,53.22,53.22,53.22,53.22,0.0
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 12:05:00,53.24,53.24,53.24,53.24,0.0,53.24,53.24,53.24,53.24,0.0
2024-03-11 12:10:00,53.24,53.24,53.24,53.24,0.0,53.24,53.24,53.24,53.24,0.0
2024-03-11 12:15:00,53.24,53.24,53.24,53.24,0.0,53.24,53.24,53.24,53.24,0.0
2024-03-11 12:20:00,53.28,53.28,53.28,53.28,10000.0,53.28,53.28,53.28,53.28,10000.0
2024-03-11 12:25:00,53.34,53.35,53.29,53.29,15200.0,53.34,53.35,53.29,53.29,15200.0
2024-03-11 12:30:00,53.35,53.35,53.33,53.35,15000.0,53.35,53.35,53.33,53.35,15000.0
2024-03-11 12:35:00,53.35,53.35,53.33,53.33,15150.0,53.35,53.35,53.33,53.33,15150.0
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 12:45:00,53.33,53.33,53.33,53.33,0.0,53.33,53.33,53.33,53.33,0.0
2024-03-11 12:50:00,53.33,53.33,53.33,53.33,0.0,53.33,53.33,53.33,53.33,0.0
2024-03-11 12:55:00,53.39,53.39,53.39,53.39,5000.0,53.39,53.39,53.39,53.39,5000.0
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 13:05:00,53.36,53.36,53.36,53.36,0.0,53.36,53.36,53.36,53.36,0.0
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 13:15:00,53.3,53.3,53.3,53.3,0.0,53.3,53.3,53.3,53.3,0.0
2024-03-11 13:20:00,53.22,53.22,53.22,53.22,5000.0,53.22,53.22,53.22,53.22,5000.0
2024-03-11 13:25:00,53.29,53.34,53.28,53.28,25000.0,53.29,53.34,53.28,53.28,25000.0
2024-03-11 13:30:00,53.3,53.3,53.3,53.3,5000.0,53.3,53.3,53.3,53.3,5000.0
2024-03-11 13:35:00,53.27,53.33,53.22,53.33,36000.0,53.27,53.33,53.22,53.33,36000.0
2024-03-11 13:40:00,53.27,53.38,53.27,53.38,27600.0,53.27,53.38,53.27,53.38,27600.0
2024-03-11 13:45:00,53.39,53.39,53.32,53.38,59400.0,53.39,53.39,53.32,53.38,59400.0
2024-03-11 13:50:00,53.39,53.47,53.39,53.47,37000.0,53.39,53.47,53.39,53.47,37000.0
2024-03-11 13:55:00,53.49,53.5,53.46,53.5,55350.0,53.49,53.5,53.46,53.5,55350.0
2024-03-11 14:00:00,53.49,53.49,53.48,53.48,17500.0,53.49,53.49,53.48,53.48,17500.0
2024-03-11 14:05:00,53.49,53.55,53.48,53.51,20000.0,53.49,53.55,53.48,53.51,20000.0
2024-03-11 14:10:00,53.51,53.52,53.46,53.46,70000.0,53.51,53.52,53.46,53.46,70000.0
2024-03-11 14:15:00,53.49,53.56,53.49,53.56,10000.0,53.49,53.56,53.49,53.56,10000.0
2024-03-11 14:20:00,53.51,53.51,53.51,53.51,5050.0,53.51,53.51,53.51,53.51,5050.0
2024-03-11 14:25:00,53.51,53.54,53.45,53.54,32500.0,53.51,53.54,53.45,53.54,32500.0
2024-03-11 14:30:00,53.45,53.51,53.45,53.49,42000.0,53.45,53.51,53.45,53.49,42000.0
2024-03-11 14:35:00,53.48,53.48,53.39,53.42,75300.0,53.48,53.48,53.39,53.42,75300.0
2024-03-11 14:40:00,53.5,53.5,53.5,53.5,11800.0,53.5,53.5,53.5,53.5,11800.0
2024-03-11 14:45:00,53.53,53.53,53.5,53.53,17500.0,53.53,53.53,53.5,53.53,17500.0
2024-03-11 14:50:00,53.6,53.66,53.6,53.64,47400.0,53.6,53.66,53.6,53.64,47400.0
2024-03-11 14:55:00,53.59,53.59,53.55,53.55,10000.0,53.59,53.59,53.55,53.55,10000.0
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 15:05:00,53.55,53.55,53.55,53.55,0.0,53.55,53.55,53.55,53.55,0.0
2024-03-11 15:10:00,53.36,53.36,53.36,53.36,5000.0,53.36,53.36,53.36,53.36,5000.0
2024-03-11 15:15:00,53.34,53.34,53.34,53.34,5750.0,53.34,53.34,53.34,53.34,5750.0
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 15:25:00,53.36,53.36,53.36,53.36,0.0,53.36,53.36,53.36,53.36,0.0
2024-03-11 15:30:00,53.35,53.38,53.32,53.37,55000.0,53.35,53.38,53.32,53.37,55000.0
2024-03-11 15:35:00,53.4,53.4,53.31,53.31,28200.0,53.4,53.4,53.31,53.31,28200.0
2024-03-11 15:40:00,53.32,53.32,53.31,53.32,30000.0,53.32,53.32,53.31,53.32,30000.0
2024-03-11 15:45:00,53.34,53.41,53.34,53.34,27350.0,53.34,53.41,53.34,53.34,27350.0
2024-03-11 15:50:00,53.23,53.25,53.2,53.21,136750.0,53.23,53.25,53.2,53.21,136750.0
2024-03-11 15:55:00,53.21,53.3,53.19,53.3,344100.0,53.21,53.3,53.19,53.3,344100.0
2024-03-12 09:30:00,53.55,53.55,53.55,53.55,55000.0,53.55,53.55,53.55,53.55,55000.0
2024-03-12 09:35:00,53.4,53.6,53.4,53.57,41150.0,53.4,53.6,53.4,53.57,41150.0
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 09:45:00,53.55,53.55,53.55,53.55,0.0,53.55,53.55,53.55,53.55,0.0
2024-03-12 09:50:00,53.6,53.64,53.55,53.55,20850.0,53.6,53.64,53.55,53.55,20850.0
2024-03-12 09:55:00,53.7,53.88,53.7,53.88,15500.0,53.7,53.88,53.7,53.88,15500.0
2024-03-12 10:00:00,53.76,53.76,53.76,53.76,5000.0,53.76,53.76,53.76,53.76,5000.0
2024-03-12 10:05:00,53.91,53.94,53.91,53.94,10000.0,53.91,53.94,53.91,53.94,10000.0
2024-03-12 10:10:00,53.94,53.94,53.94,53.94,0.0,53.94,53.94,53.94,53.94,0.0
2024-03-12 10:15:00,53.85,53.87,53.83,53.83,20000.0,53.85,53.87,53.83,53.83,20000.0
2024-03-12 10:20:00,53.88,54.09,53.88,54.09,40000.0,53.88,54.09,53.88,54.09,40000.0
2024-03-12 10:25:00,54.07,54.07,54.05,54.05,20000.0,54.07,54.07,54.05,54.05,20000.0
2024-03-12 10:30:00,54.08,54.1,54.08,54.1,30000.0,54.08,54.1,54.08,54.1,30000.0
2024-03-12 10:35:00,54.12,54.13,54.12,54.13,10000.0,54.12,54.13,54.12,54.13,10000.0
2024-03-12 10:40:00,54.13,54.13,54.13,54.13,20000.0,54.13,54.13,54.13,54.13,20000.0
2024-03-12 10:45:00,54.13,54.13,54.04,54.06,40000.0,54.13,54.13,54.04,54.06,40000.0
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 10:55:00,54.06,54.06,54.06,54.06,0.0,54.06,54.06,54.06,54.06,0.0
2024-03-12 11:00:00,54.01,54.01,54.01,54.01,5000.0,54.01,54.01,54.01,54.01,5000.0
2024-03-12 11:05:00,54.0,54.06,54.0,54.06,26700.0,54.0,54.06,54.0,54.06,26700.0
2024-03-12 11:10:00,54.08,54.13,54.08,54.09,100000.0,54.08,54.13,54.08,54.09,100000.0
2024-03-12 11:15:00,54.18,54.18,54.18,54.18,8350.0,54.18,54.18,54.18,54.18,8350.0
2024-03-12 11:20:00,54.05,54.05,54.05,54.05,10000.0,54.05,54.05,54.05,54.05,10000.0
2024-03-12 11:25:00,54.05,54.05,54.03,54.03,15000.0,54.05,54.05,54.03,54.03,15000.0
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 11:35:00,54.11,54.11,54.11,54.11,0.0,54.11,54.11,54.11,54.11,0.0
2024-03-12 11:40:00,54.11,54.11,53.97,53.97,20000.0,54.11,54.11,53.97,53.97,20000.0
2024-03-12 11:45:00,54.13,54.13,54.13,54.13,5000.0,54.13,54.13,54.13,54.13,5000.0
2024-03-12 11:50:00,54.24,54.24,54.24,54.24,5000.0,54.24,54.24,54.24,54.24,5000.0
2024-03-12 11:55:00,54.37,54.37,54.37,54.37,5000.0,54.37,54.37,54.37,54.37,5000.0
2024-03-12 12:00:00,54.21,54.24,54.21,54.24,15000.0,54.21,54.24,54.21,54.24,15000.0
2024-03-12 12:05:00,54.17,54.17,54.04,54.12,36950.0,54.17,54.17,54.04,54.12,36950.0
2024-03-12 12:10:00,54.08,54.08,54.08,54.08,5000.0,54.08,54.08,54.08,54.08,5000.0
2024-03-12 12:15:00,54.16,54.19,54.16,54.18,54900.0,54.16,54.19,54.16,54.18,54900.0
2024-03-12 12:20:00,54.18,54.18,54.18,54.18,0.0,54.18,54.18,54.18,54.18,0.0
2024-03-12 12:25:00,54.19,54.2,54.12,54.12,37950.0,54.19,54.2,54.12,54.12,37950.0
2024-03-12 12:30:00,54.12,54.15,54.09,54.09,98750.0,54.12,54.15,54.09,54.09,98750.0
2024-03-12 12:35:00,54.1,54.16,54.1,54.1,37500.0,54.1,54.16,54.1,54.1,37500.0
2024-03-12 12:40:00,54.1,54.1,54.1,54.1,0.0,54.1,54.1,54.1,54.1,0.0
2024-03-12 12:45:00,54.09,54.12,54.09,54.12,21000.0,54.09,54.12,54.09,54.12,21000.0
2024-03-12 12:50:00,54.1,54.18,54.1,54.13,39500.0,54.1,54.18,54.1,54.13,39500.0
2024-03-12 12:55:00,54.19,54.19,54.07,54.07,39900.0,54.19,54.19,54.07,54.07,39900.0
2024-03-12 13:00:00,54.07,54.14,54.07,54.14,28400.0,54.07,54.14,54.07,54.14,28400.0
2024-03-12 13:05:00,54.16,54.16,54.16,54.16,5000.0,54.16,54.16,54.16,54.16,5000.0
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 13:15:00,54.16,54.16,54.16,54.16,0.0,54.16,54.16,54.16,54.16,0.0
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 13:25:00,54.16,54.16,54.16,54.16,0.0,54.16,54.16,54.16,54.16,0.0
2024-03-12 13:30:00,54.27,54.27,54.23,54.23,10000.0,54.27,54.27,54.23,54.23,10000.0
2024-03-12 13:35:00,54.24,54.34,54.24,54.29,55000.0,54.24,54.34,54.24,54.29,55000.0
2024-03-12 13:40:00,54.29,54.3,54.29,54.3,20000.0,54.29,54.3,54.29,54.3,20000.0
2024-03-12 13:45:00,54.38,54.38,54.23,54.27,20000.0,54.38,54.38,54.23,54.27,20000.0
2024-03-12 13:50:00,54.27,54.34,54.25,54.25,16250.0,54.27,54.34,54.25,54.25,16250.0
2024-03-12 13:55:00,54.34,54.34,54.34,54.34,5000.0,54.34,54.34,54.34,54.34,5000.0
2024-03-12 14:00:00,54.33,54.4,54.32,54.4,40000.0,54.33,54.4,54.32,54.4,40000.0
2024-03-12 14:05:00,54.37,54.37,54.37,54.37,5000.0,54.37,54.37,54.37,54.37,5000.0
2024-03-12 14:10:00,54.37,54.37,54.3,54.3,15000.0,54.37,54.37,54.3,54.3,15000.0
2024-03-12 14:15:00,54.41,54.41,54.41,54.41,5000.0,54.41,54.41,54.41,54.41,5000.0
2024-03-12 14:20:00,54.33,54.33,54.33,54.33,5000.0,54.33,54.33,54.33,54.33,5000.0
2024-03-12 14:25:00,54.37,54.37,54.37,54.37,10000.0,54.37,54.37,54.37,54.37,10000.0
2024-03-12 14:30:00,54.38,54.38,54.31,54.31,58850.0,54.38,54.38,54.31,54.31,58850.0
2024-03-12 14:35:00,54.33,54.33,54.33,54.33,10000.0,54.33,54.33,54.33,54.33,10000.0
2024-03-12 14:40:00,54.3,54.3,54.24,54.24,20000.0,54.3,54.3,54.24,54.24,20000.0
2024-03-12 14:45:00,54.16,54.27,54.16,54.25,41300.0,54.16,54.27,54.16,54.25,41300.0
2024-03-12 14:50:00,54.26,54.26,54.26,54.26,15000.0,54.26,54.26,54.26,54.26,15000.0
2024-03-12 14:55:00,54.25,54.25,54.25,54.25,10000.0,54.25,54.25,54.25,54.25,10000.0
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 15:05:00,54.24,54.24,54.24,54.24,0.0,54.24,54.24,54.24,54.24,0.0
2024-03-12 15:10:00,54.25,54.25,54.22,54.23,22500.0,54.25,54.25,54.22,54.23,22500.0
2024-03-12 15:15:00,54.26,54.28,54.24,54.24,30200.0,54.26,54.28,54.24,54.24,30200.0
2024-03-12 15:20:00,54.3,54.36,54.3,54.36,25000.0,54.3,54.36,54.3,54.36,25000.0
2024-03-12 15:25:00,54.4,54.4,54.37,54.37,20000.0,54.4,54.4,54.37,54.37,20000.0
2024-03-12 15:30:00,54.39,54.41,54.37,54.37,35000.0,54.39,54.41,54.37,54.37,35000.0
2024-03-12 15:35:00,54.42,54.42,54.42,54.42,5000.0,54.42,54.42,54.42,54.42,5000.0
2024-03-12 15:40:00,54.38,54.48,54.37,54.43,101900.0,54.38,54.48,54.37,54.43,101900.0
2024-03-12 15:45:00,54.42,54.49,54.42,54.44,44600.0,54.42,54.49,54.42,54.44,44600.0
2024-03-12 15:50:00,54.45,54.55,54.41,54.48,60050.0,54.45,54.55,54.41,54.48,60050.0
2024-03-12 15:55:00,54.47,54.47,54.3,54.32,422350.0,54.47,54.47,54.3,54.32,422350.0
2024-03-13 09:30:00,54.41,54.41,54.04,54.36,59900.0,54.41,54.41,54.04,54.36,59900.0
2024-03-13 09:35:00,54.24,54.33,54.24,54.33,14250.0,54.24,54.33,54.24,54.33,14250.0
2024-03-13 09:40:00,54.13,54.23,54.13,54.22,15000.0,54.13,54.23,54.13,54.22,15000.0
2024-03-13 09:45:00,54.25,54.25,54.25,54.25,5000.0,54.25,54.25,54.25,54.25,5000.0
2024-03-13 09:50:00,54.06,54.18,54.06,54.18,30000.0,54.06,54.18,54.06,54.18,30000.0
2024-03-13 09:55:00,54.22,54.31,54.22,54.31,25000.0,54.22,54.31,54.22,54.31,25000.0
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 10:05:00,54.27,54.27,54.27,54.27,0.0,54.27,54.27,54.27,54.27,0.0
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 10:15:00,54.46,54.46,54.46,54.46,0.0,54.46,54.46,54.46,54.46,0.0
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 10:25:00,54.32,54.32,54.32,54.32,0.0,54.32,54.32,54.32,54.32,0.0
2024-03-13 10:30:00,54.54,54.54,54.54,54.54,5000.0,54.54,54.54,54.54,54.54,5000.0
2024-03-13 10:35:00,54.55,54.62,54.5,54.62,25000.0,54.55,54.62,54.5,54.62,25000.0
2024-03-13 10:40:00,54.45,54.49,54.45,54.49,25000.0,54.45,54.49,54.45,54.49,25000.0
2024-03-13 10:45:00,54.59,54.64,54.58,54.58,15000.0,54.59,54.64,54.58,54.58,15000.0
2024-03-13 10:50:00,54.58,54.58,54.58,54.58,0.0,54.58,54.58,54.58,54.58,0.0
2024-03-13 10:55:00,54.58,54.64,54.55,54.64,54150.0,54.58,54.64,54.55,54.64,54150.0
2024-03-13 11:00:00,54.64,54.76,54.64,54.76,20000.0,54.64,54.76,54.64,54.76,20000.0
2024-03-13 11:05:00,54.76,54.76,54.65,54.65,27500.0,54.76,54.76,54.65,54.65,27500.0
2024-03-13 11:10:00,54.69,54.69,54.59,54.59,12500.0,54.69,54.69,54.59,54.59,12500.0
2024-03-13 11:15:00,54.54,54.54,54.54,54.54,5000.0,54.54,54.54,54.54,54.54,5000.0
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 11:25:00,54.54,54.54,54.54,54.54,0.0,54.54,54.54,54.54,54.54,0.0
2024-03-13 11:30:00,54.43,54.46,54.4,54.44,27050.0,54.43,54.46,54.4,54.44,27050.0
2024-03-13 11:35:00,54.58,54.58,54.58,54.58,5000.0,54.58,54.58,54.58,54.58,5000.0
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 11:45:00,54.49,54.49,54.49,54.49,0.0,54.49,54.49,54.49,54.49,0.0
2024-03-13 11:50:00,54.47,54.47,54.46,54.46,16450.0,54.47,54.47,54.46,54.46,16450.0
2024-03-13 11:55:00,54.47,54.47,54.47,54.47,5000.0,54.47,54.47,54.47,54.47,5000.0
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 12:05:00,54.43,54.43,54.43,54.43,0.0,54.43,54.43,54.43,54.43,0.0
2024-03-13 12:10:00,54.43,54.43,54.43,54.43,0.0,54.43,54.43,54.43,54.43,0.0
2024-03-13 12:15:00,54.46,54.46,54.44,54.44,17250.0,54.46,54.46,54.44,54.44,17250.0
2024-03-13 12:20:00,54.44,54.44,54.44,54.44,0.0,54.44,54.44,54.44,54.44,0.0
2024-03-13 12:25:00,54.45,54.47,54.44,54.47,20000.0,54.45,54.47,54.44,54.47,20000.0
2024-03-13 12:30:00,54.43,54.43,54.43,54.43,6250.0,54.43,54.43,54.43,54.43,6250.0
2024-03-13 12:35:00,54.43,54.47,54.43,54.46,69400.0,54.43,54.47,54.43,54.46,69400.0
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 12:45:00,54.45,54.45,54.45,54.45,0.0,54.45,54.45,54.45,54.45,0.0
2024-03-13 12:50:00,54.46,54.53,54.46,54.48,65000.0,54.46,54.53,54.46,54.48,65000.0
2024-03-13 12:55:00,54.47,54.48,54.45,54.45,65000.0,54.47,54.48,54.45,54.45,65000.0
2024-03-13 13:00:00,54.47,54.48,54.47,54.47,19250.0,54.47,54.48,54.47,54.47,19250.0
2024-03-13 13:05:00,54.47,54.47,54.46,54.47,29700.0,54.47,54.47,54.46,54.47,29700.0
2024-03-13 13:10:00,54.42,54.42,54.39,54.39,27500.0,54.42,54.42,54.39,54.39,27500.0
2024-03-13 13:15:00,54.39,54.39,54.39,54.39,5000.0,54.39,54.39,54.39,54.39,5000.0
2024-03-13 13:20:00,54.39,54.39,54.39,54.39,5000.0,54.39,54.39,54.39,54.39,5000.0
2024-03-13 13:25:00,54.4,54.42,54.4,54.42,15000.0,54.4,54.42,54.4,54.42,15000.0
2024-03-13 13:30:00,54.42,54.42,54.42,54.42,5000.0,54.42,54.42,54.42,54.42,5000.0
2024-03-13 13:35:00,54.41,54.41,54.3,54.3,30000.0,54.41,54.41,54.3,54.3,30000.0
2024-03-13 13:40:00,54.3,54.3,54.3,54.3,0.0,54.3,54.3,54.3,54.3,0.0
2024-03-13 13:45:00,54.39,54.39,54.39,54.39,35000.0,54.39,54.39,54.39,54.39,35000.0
2024-03-13 13:50:00,54.39,54.39,54.38,54.39,15000.0,54.39,54.39,54.38,54.39,15000.0
2024-03-13 13:55:00,54.39,54.43,54.34,54.34,80000.0,54.39,54.43,54.34,54.34,80000.0
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 14:05:00,54.36,54.36,54.36,54.36,0.0,54.36,54.36,54.36,54.36,0.0
2024-03-13 14:10:00,54.35,54.35,54.25,54.26,75000.0,54.35,54.35,54.25,54.26,75000.0
2024-03-13 14:15:00,54.25,54.26,54.21,54.21,68500.0,54.25,54.26,54.21,54.21,68500.0
2024-03-13 14:20:00,54.23,54.23,54.23,54.23,5000.0,54.23,54.23,54.23,54.23,5000.0
2024-03-13 14:25:00,54.25,54.25,54.19,54.25,50650.0,54.25,54.25,54.19,54.25,50650.0
2024-03-13 14:30:00,54.25,54.25,54.25,54.25,17350.0,54.25,54.25,54.25,54.25,17350.0
2024-03-13 14:35:00,54.19,54.19,54.16,54.16,30000.0,54.19,54.19,54.16,54.16,30000.0
2024-03-13 14:40:00,54.26,54.26,54.17,54.17,105000.0,54.26,54.26,54.17,54.17,105000.0
2024-03-13 14:45:00,54.2,54.24,54.2,54.2,55000.0,54.2,54.24,54.2,54.2,55000.0
2024-03-13 14:50:00,54.2,54.22,54.19,54.19,116250.0,54.2,54.22,54.19,54.19,116250.0
2024-03-13 14:55:00,54.17,54.17,54.13,54.13,20000.0,54.17,54.17,54.13,54.13,20000.0
2024-03-13 15:00:00,54.2,54.2,54.15,54.15,37500.0,54.2,54.2,54.15,54.15,37500.0
2024-03-13 15:05:00,54.2,54.2,54.15,54.15,15000.0,54.2,54.2,54.15,54.15,15000.0
2024-03-13 15:10:00,54.15,54.28,54.15,54.28,105000.0,54.15,54.28,54.15,54.28,105000.0
2024-03-13 15:15:00,54.34,54.36,54.34,54.36,14200.0,54.34,54.36,54.34,54.36,14200.0
2024-03-13 15:20:00,54.36,54.36,54.36,54.36,0.0,54.36,54.36,54.36,54.36,0.0
2024-03-13 15:25:00,54.39,54.39,54.39,54.39,5000.0,54.39,54.39,54.39,54.39,5000.0
2024-03-13 15:30:00,54.49,54.53,54.49,54.5,30250.0,54.49,54.53,54.49,54.5,30250.0
2024-03-13 15:35:00,54.5,54.5,54.46,54.48,40000.0,54.5,54.5,54.46,54.48,40000.0
2024-03-13 15:40:00,54.5,54.53,54.46,54.46,162000.0,54.5,54.53,54.46,54.46,162000.0
2024-03-13 15:45:00,54.46,54.51,54.43,54.48,197400.0,54.46,54.51,54.43,54.48,197400.0
2024-03-13 15:50:00,54.48,54.56,54.44,54.44,336950.0,54.48,54.56,54.44,54.44,336950.0
2024-03-13 15:55:00,54.44,54.5,54.33,54.48,534950.0,54.44,54.5,54.33,54.48,534950.0
2024-03-14 09:30:00,55.33,55.33,54.58,54.61,217150.0,55.33,55.33,54.58,54.61,217150.0
2024-03-14 09:35:00,54.6,55.13,54.6,54.94,45400.0,54.6,55.13,54.6,54.94,45400.0
2024-03-14 09:40:00,54.96,55.07,54.96,54.96,15000.0,54.96,55.07,54.96,54.96,15000.0
2024-03-14 09:45:00,54.96,54.96,54.88,54.88,35000.0,54.96,54.96,54.88,54.88,35000.0
2024-03-14 09:50:00,54.82,54.83,54.5,54.8,69850.0,54.82,54.83,54.5,54.8,69850.0
2024-03-14 09:55:00,54.9,55.0,54.89,55.0,30000.0,54.9,55.0,54.89,55.0,30000.0
2024-03-14 10:00:00,54.92,54.97,54.73,54.97,24600.0,54.92,54.97,54.73,54.97,24600.0
2024-03-14 10:05:00,55.0,55.06,54.97,55.06,30000.0,55.0,55.06,54.97,55.06,30000.0
2024-03-14 10:10:00,55.06,55.06,55.06,55.06,0.0,55.06,55.06,55.06,55.06,0.0
2024-03-14 10:15:00,55.06,55.48,55.04,55.35,182450.0,55.06,55.48,55.04,55.35,182450.0
2024-03-14 10:20:00,55.4,55.4,55.34,55.4,25550.0,55.4,55.4,55.34,55.4,25550.0
2024-03-14 10:25:00,55.44,55.46,55.29,55.29,60400.0,55.44,55.46,55.29,55.29,60400.0
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 10:35:00,55.17,55.17,55.17,55.17,0.0,55.17,55.17,55.17,55.17,0.0
2024-03-14 10:40:00,55.17,55.17,55.17,55.17,0.0,55.17,55.17,55.17,55.17,0.0
2024-03-14 10:45:00,55.15,55.17,55.15,55.17,25000.0,55.15,55.17,55.15,55.17,25000.0
2024-03-14 10:50:00,55.23,55.33,55.23,55.31,42200.0,55.23,55.33,55.23,55.31,42200.0
2024-03-14 10:55:00,55.29,55.31,55.29,55.29,37500.0,55.29,55.31,55.29,55.29,37500.0
2024-03-14 11:00:00,55.35,55.51,55.33,55.4,119200.0,55.35,55.51,55.33,55.4,119200.0
2024-03-14 11:05:00,55.41,55.42,55.32,55.38,87600.0,55.41,55.42,55.32,55.38,87600.0
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 11:15:00,55.38,55.38,55.38,55.38,0.0,55.38,55.38,55.38,55.38,0.0
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 11:25:00,55.2,55.2,55.2,55.2,0.0,55.2,55.2,55.2,55.2,0.0
2024-03-14 11:30:00,55.11,55.24,55.11,55.24,29650.0,55.11,55.24,55.11,55.24,29650.0
2024-03-14 11:35:00,55.15,55.15,55.07,55.07,15300.0,55.15,55.15,55.07,55.07,15300.0
2024-03-14 11:40:00,55.08,55.08,54.95,55.0,75550.0,55.08,55.08,54.95,55.0,75550.0
2024-03-14 11:45:00,54.96,54.96,54.93,54.94,30000.0,54.96,54.96,54.93,54.94,30000.0
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 11:55:00,54.94,54.94,54.94,54.94,0.0,54.94,54.94,54.94,54.94,0.0
2024-03-14 12:00:00,55.05,55.05,54.98,54.98,10000.0,55.05,55.05,54.98,54.98,10000.0
2024-03-14 12:05:00,54.97,54.99,54.86,54.86,30000.0,54.97,54.99,54.86,54.86,30000.0
2024-03-14 12:10:00,54.93,54.93,54.93,54.93,5000.0,54.93,54.93,54.93,54.93,5000.0
2024-03-14 12:15:00,54.91,54.91,54.91,54.91,5000.0,54.91,54.91,54.91,54.91,5000.0
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 12:25:00,54.99,54.99,54.99,54.99,0.0,54.99,54.99,54.99,54.99,0.0
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 12:35:00,55.12,55.12,55.12,55.12,0.0,55.12,55.12,55.12,55.12,0.0
2024-03-14 12:40:00,55.13,55.13,55.12,55.13,20000.0,55.13,55.13,55.12,55.13,20000.0
2024-03-14 12:45:00,55.12,55.12,55.01,55.02,20000.0,55.12,55.12,55.01,55.02,20000.0
2024-03-14 12:50:00,55.02,55.02,55.02,55.02,0.0,55.02,55.02,55.02,55.02,0.0
2024-03-14 12:55:00,55.02,55.02,54.96,54.96,10000.0,55.02,55.02,54.96,54.96,10000.0
2024-03-14 13:00:00,54.95,54.95,54.95,54.95,5000.0,54.95,54.95,54.95,54.95,5000.0
2024-03-14 13:05:00,54.92,54.92,54.92,54.92,5550.0,54.92,54.92,54.92,54.92,5550.0
2024-03-14 13:10:00,54.91,54.91,54.91,54.91,5000.0,54.91,54.91,54.91,54.91,5000.0
2024-03-14 13:15:00,54.81,54.81,54.79,54.79,15000.0,54.81,54.81,54.79,54.79,15000.0
2024-03-14 13:20:00,54.84,54.91,54.81,54.91,47350.0,54.84,54.91,54.81,54.91,47350.0
2024-03-14 13:25:00,54.9,54.9,54.9,54.9,5000.0,54.9,54.9,54.9,54.9,5000.0
2024-03-14 13:30:00,54.88,54.89,54.88,54.89,10000.0,54.88,54.89,54.88,54.89,10000.0
2024-03-14 13:35:00,54.98,54.98,54.92,54.92,25000.0,54.98,54.98,54.92,54.92,25000.0
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 13:45:00,54.93,54.93,54.93,54.93,0.0,54.93,54.93,54.93,54.93,0.0
2024-03-14 13:50:00,54.86,54.87,54.86,54.87,10000.0,54.86,54.87,54.86,54.87,10000.0
2024-03-14 13:55:00,54.97,54.97,54.97,54.97,5000.0,54.97,54.97,54.97,54.97,5000.0
2024-03-14 14:00:00,55.02,55.02,55.02,55.02,10000.0,55.02,55.02,55.02,55.02,10000.0
2024-03-14 14:05:00,54.98,54.98,54.98,54.98,5000.0,54.98,54.98,54.98,54.98,5000.0
2024-03-14 14:10:00,55.03,55.03,55.03,55.03,8250.0,55.03,55.03,55.03,55.03,8250.0
2024-03-14 14:15:00,54.97,54.97,54.97,54.97,5000.0,54.97,54.97,54.97,54.97,5000.0
2024-03-14 14:20:00,55.02,55.02,54.96,54.97,15000.0,55.02,55.02,54.96,54.97,15000.0
2024-03-14 14:25:00,55.02,55.02,55.02,55.02,5000.0,55.02,55.02,55.02,55.02,5000.0
2024-03-14 14:30:00,55.02,55.02,55.02,55.02,0.0,55.02,55.02,55.02,55.02,0.0
2024-03-14 14:35:00,54.98,54.98,54.98,54.98,9400.0,54.98,54.98,54.98,54.98,9400.0
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 14:45:00,55.01,55.01,55.01,55.01,0.0,55.01,55.01,55.01,55.01,0.0
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 14:55:00,54.84,54.84,54.84,54.84,0.0,54.84,54.84,54.84,54.84,0.0
2024-03-14 15:00:00,54.83,54.83,54.83,54.83,10000.0,54.83,54.83,54.83,54.83,10000.0
2024-03-14 15:05:00,54.9,54.9,54.9,54.9,5000.0,54.9,54.9,54.9,54.9,5000.0
2024-03-14 15:10:00,54.84,54.84,54.84,54.84,15000.0,54.84,54.84,54.84,54.84,15000.0
2024-03-14 15:15:00,54.97,54.97,54.97,54.97,5000.0,54.97,54.97,54.97,54.97,5000.0
2024-03-14 15:20:00,55.0,55.01,54.97,54.97,15000.0,55.0,55.01,54.97,54.97,15000.0
2024-03-14 15:25:00,55.01,55.01,54.98,54.98,30000.0,55.01,55.01,54.98,54.98,30000.0
2024-03-14 15:30:00,54.91,54.91,54.91,54.91,5000.0,54.91,54.91,54.91,54.91,5000.0
2024-03-14 15:35:00,54.9,55.01,54.9,55.01,35000.0,54.9,55.01,54.9,55.01,35000.0
2024-03-14 15:40:00,55.03,55.03,55.01,55.01,20000.0,55.03,55.03,55.01,55.01,20000.0
2024-03-14 15:45:00,55.01,55.01,54.92,54.92,42700.0,55.01,55.01,54.92,54.92,42700.0
2024-03-14 15:50:00,54.97,54.99,54.9,54.96,131150.0,54.97,54.99,54.9,54.96,131150.0
2024-03-14 15:55:00,54.97,55.03,54.83,55.03,141200.0,54.97,55.03,54.83,55.03,141200.0
2024-03-15 09:30:00,54.55,54.8,54.55,54.55,899150.0,54.55,54.8,54.55,54.55,899150.0
2024-03-15 09:35:00,54.4,54.4,54.4,54.4,5000.0,54.4,54.4,54.4,54.4,5000.0
2024-03-15 09:40:00,54.36,54.36,54.36,54.36,10000.0,54.36,54.36,54.36,54.36,10000.0
2024-03-15 09:45:00,54.48,54.6,54.48,54.6,25900.0,54.48,54.6,54.48,54.6,25900.0
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 09:55:00,54.46,54.46,54.46,54.46,0.0,54.46,54.46,54.46,54.46,0.0
2024-03-15 10:00:00,54.55,54.55,54.55,54.55,7500.0,54.55,54.55,54.55,54.55,7500.0
2024-03-15 10:05:00,54.53,54.6,54.53,54.6,12500.0,54.53,54.6,54.53,54.6,12500.0
2024-03-15 10:10:00,54.62,54.67,54.54,54.54,51250.0,54.62,54.67,54.54,54.54,51250.0
2024-03-15 10:15:00,54.58,54.58,54.58,54.58,11600.0,54.58,54.58,54.58,54.58,11600.0
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 10:25:00,54.55,54.55,54.55,54.55,0.0,54.55,54.55,54.55,54.55,0.0
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 10:35:00,54.72,54.72,54.72,54.72,0.0,54.72,54.72,54.72,54.72,0.0
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 10:45:00,54.7,54.7,54.7,54.7,0.0,54.7,54.7,54.7,54.7,0.0
2024-03-15 10:50:00,54.85,54.85,54.85,54.85,10000.0,54.85,54.85,54.85,54.85,10000.0
2024-03-15 10:55:00,54.8,54.8,54.73,54.73,33700.0,54.8,54.8,54.73,54.73,33700.0
2024-03-15 11:00:00,54.73,54.73,54.73,54.73,0.0,54.73,54.73,54.73,54.73,0.0
2024-03-15 11:05:00,54.75,54.75,54.75,54.75,7500.0,54.75,54.75,54.75,54.75,7500.0
2024-03-15 11:10:00,54.73,54.76,54.73,54.76,15000.0,54.73,54.76,54.73,54.76,15000.0
2024-03-15 11:15:00,54.78,54.78,54.78,54.78,7500.0,54.78,54.78,54.78,54.78,7500.0
2024-03-15 11:20:00,54.76,54.76,54.76,54.76,5000.0,54.76,54.76,54.76,54.76,5000.0
2024-03-15 11:25:00,54.84,54.84,54.84,54.84,5000.0,54.84,54.84,54.84,54.84,5000.0
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 11:35:00,54.84,54.84,54.84,54.84,0.0,54.84,54.84,54.84,54.84,0.0
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 11:45:00,54.84,54.84,54.84,54.84,0.0,54.84,54.84,54.84,54.84,0.0
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 11:55:00,54.84,54.84,54.84,54.84,0.0,54.84,54.84,54.84,54.84,0.0
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 12:05:00,54.84,54.84,54.84,54.84,0.0,54.84,54.84,54.84,54.84,0.0
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 12:15:00,54.61,54.61,54.61,54.61,0.0,54.61,54.61,54.61,54.61,0.0
2024-03-15 12:20:00,54.61,54.61,54.61,54.61,0.0,54.61,54.61,54.61,54.61,0.0
2024-03-15 12:25:00,54.59,54.59,54.59,54.59,5000.0,54.59,54.59,54.59,54.59,5000.0
2024-03-15 12:30:00,54.64,54.64,54.64,54.64,7500.0,54.64,54.64,54.64,54.64,7500.0
2024-03-15 12:35:00,54.64,54.64,54.53,54.53,29750.0,54.64,54.64,54.53,54.53,29750.0
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 12:45:00,54.53,54.53,54.53,54.53,0.0,54.53,54.53,54.53,54.53,0.0
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 12:55:00,54.41,54.41,54.41,54.41,0.0,54.41,54.41,54.41,54.41,0.0
2024-03-15 13:00:00,54.41,54.42,54.39,54.42,20000.0,54.41,54.42,54.39,54.42,20000.0
2024-03-15 13:05:00,54.41,54.45,54.41,54.45,10000.0,54.41,54.45,54.41,54.45,10000.0
2024-03-15 13:10:00,54.66,54.66,54.66,54.66,9050.0,54.66,54.66,54.66,54.66,9050.0
2024-03-15 13:15:00,54.52,54.56,54.52,54.56,10000.0,54.52,54.56,54.52,54.56,10000.0
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 13:25:00,54.56,54.56,54.56,54.56,0.0,54.56,54.56,54.56,54.56,0.0
2024-03-15 13:30:00,54.56,54.56,54.56,54.56,0.0,54.56,54.56,54.56,54.56,0.0
2024-03-15 13:35:00,54.64,54.66,54.64,54.66,25000.0,54.64,54.66,54.64,54.66,25000.0
2024-03-15 13:40:00,54.68,54.69,54.62,54.69,22500.0,54.68,54.69,54.62,54.69,22500.0
2024-03-15 13:45:00,54.65,54.65,54.65,54.65,5000.0,54.65,54.65,54.65,54.65,5000.0
2024-03-15 13:50:00,54.65,54.75,54.65,54.73,54850.0,54.65,54.75,54.65,54.73,54850.0
2024-03-15 13:55:00,54.76,54.79,54.72,54.75,36750.0,54.76,54.79,54.72,54.75,36750.0
2024-03-15 14:00:00,54.79,54.79,54.72,54.76,60000.0,54.79,54.79,54.72,54.76,60000.0
2024-03-15 14:05:00,54.75,54.76,54.69,54.73,127500.0,54.75,54.76,54.69,54.73,127500.0
2024-03-15 14:10:00,54.68,54.72,54.67,54.67,15000.0,54.68,54.72,54.67,54.67,15000.0
2024-03-15 14:15:00,54.7,54.7,54.67,54.69,65600.0,54.7,54.7,54.67,54.69,65600.0
2024-03-15 14:20:00,54.71,54.75,54.71,54.75,10000.0,54.71,54.75,54.71,54.75,10000.0
2024-03-15 14:25:00,54.69,54.8,54.69,54.76,76650.0,54.69,54.8,54.69,54.76,76650.0
2024-03-15 14:30:00,54.83,54.83,54.8,54.81,15000.0,54.83,54.83,54.8,54.81,15000.0
2024-03-15 14:35:00,54.87,54.87,54.87,54.87,5000.0,54.87,54.87,54.87,54.87,5000.0
2024-03-15 14:40:00,54.93,55.0,54.93,55.0,15000.0,54.93,55.0,54.93,55.0,15000.0
2024-03-15 14:45:00,55.03,55.03,54.96,54.96,20200.0,55.03,55.03,54.96,54.96,20200.0
2024-03-15 14:50:00,54.99,54.99,54.99,54.99,7500.0,54.99,54.99,54.99,54.99,7500.0
2024-03-15 14:55:00,54.99,54.99,54.97,54.97,20000.0,54.99,54.99,54.97,54.97,20000.0
2024-03-15 15:00:00,54.86,54.86,54.86,54.86,5000.0,54.86,54.86,54.86,54.86,5000.0
2024-03-15 15:05:00,54.8,54.8,54.8,54.8,6250.0,54.8,54.8,54.8,54.8,6250.0
2024-03-15 15:10:00,54.88,54.88,54.88,54.88,7500.0,54.88,54.88,54.88,54.88,7500.0
2024-03-15 15:15:00,54.86,54.87,54.83,54.83,17500.0,54.86,54.87,54.83,54.83,17500.0
2024-03-15 15:20:00,54.85,54.85,54.8,54.84,20000.0,54.85,54.85,54.8,54.84,20000.0
2024-03-15 15:25:00,54.88,54.95,54.87,54.95,17500.0,54.88,54.95,54.87,54.95,17500.0
2024-03-15 15:30:00,54.85,54.85,54.85,54.85,10000.0,54.85,54.85,54.85,54.85,10000.0
2024-03-15 15:35:00,54.87,54.87,54.85,54.85,25150.0,54.87,54.87,54.85,54.85,25150.0
2024-03-15 15:40:00,54.92,54.92,54.87,54.9,39600.0,54.92,54.92,54.87,54.9,39600.0
2024-03-15 15:45:00,54.93,54.94,54.89,54.92,95700.0,54.93,54.94,54.89,54.92,95700.0
2024-03-15 15:50:00,54.94,55.02,54.91,55.01,365250.0,54.94,55.02,54.91,55.01,365250.0
2024-03-15 15:55:00,55.1,55.17,55.05,55.15,758200.0,55.1,55.17,55.05,55.15,758200.0
2024-03-18 09:30:00,55.36,56.28,55.36,56.28,136850.0,55.36,56.28,55.36,56.28,136850.0
2024-03-18 09:35:00,55.84,55.94,55.76,55.94,50000.0,55.84,55.94,55.76,55.94,50000.0
2024-03-18 09:40:00,55.75,55.86,55.75,55.86,10000.0,55.75,55.86,55.75,55.86,10000.0
2024-03-18 09:45:00,55.95,56.03,55.95,56.02,30000.0,55.95,56.03,55.95,56.02,30000.0
2024-03-18 09:50:00,55.8,55.8,55.8,55.8,5000.0,55.8,55.8,55.8,55.8,5000.0
2024-03-18 09:55:00,55.64,55.64,55.39,55.39,138500.0,55.64,55.64,55.39,55.39,138500.0
2024-03-18 10:00:00,55.4,55.47,55.4,55.47,16300.0,55.4,55.47,55.4,55.47,16300.0
2024-03-18 10:05:00,55.45,55.45,55.28,55.28,30000.0,55.45,55.45,55.28,55.28,30000.0
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 10:15:00,55.35,55.35,55.35,55.35,0.0,55.35,55.35,55.35,55.35,0.0
2024-03-18 10:20:00,55.45,55.45,55.45,55.45,5000.0,55.45,55.45,55.45,55.45,5000.0
2024-03-18 10:25:00,55.54,55.54,55.54,55.54,10000.0,55.54,55.54,55.54,55.54,10000.0
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 10:35:00,55.48,55.48,55.48,55.48,0.0,55.48,55.48,55.48,55.48,0.0
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 10:45:00,55.5,55.5,55.5,55.5,0.0,55.5,55.5,55.5,55.5,0.0
2024-03-18 10:50:00,55.5,55.5,55.5,55.5,0.0,55.5,55.5,55.5,55.5,0.0
2024-03-18 10:55:00,55.53,55.63,55.53,55.62,40700.0,55.53,55.63,55.53,55.62,40700.0
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 11:05:00,55.62,55.62,55.62,55.62,0.0,55.62,55.62,55.62,55.62,0.0
2024-03-18 11:10:00,55.48,55.48,55.48,55.48,10000.0,55.48,55.48,55.48,55.48,10000.0
2024-03-18 11:15:00,55.56,55.56,55.56,55.56,5000.0,55.56,55.56,55.56,55.56,5000.0
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 11:25:00,55.65,55.65,55.65,55.65,0.0,55.65,55.65,55.65,55.65,0.0
2024-03-18 11:30:00,55.65,55.65,55.65,55.65,0.0,55.65,55.65,55.65,55.65,0.0
2024-03-18 11:35:00,55.47,55.55,55.47,55.55,15000.0,55.47,55.55,55.47,55.55,15000.0
2024-03-18 11:40:00,55.51,55.51,55.51,55.51,5000.0,55.51,55.51,55.51,55.51,5000.0
2024-03-18 11:45:00,55.46,55.46,55.46,55.46,5000.0,55.46,55.46,55.46,55.46,5000.0
2024-03-18 11:50:00,55.4,55.45,55.4,55.45,24500.0,55.4,55.45,55.4,55.45,24500.0
2024-03-18 11:55:00,55.5,55.5,55.4,55.42,22800.0,55.5,55.5,55.4,55.42,22800.0
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 12:05:00,55.43,55.43,55.43,55.43,0.0,55.43,55.43,55.43,55.43,0.0
2024-03-18 12:10:00,55.43,55.43,55.43,55.43,0.0,55.43,55.43,55.43,55.43,0.0
2024-03-18 12:15:00,55.43,55.43,55.43,55.43,0.0,55.43,55.43,55.43,55.43,0.0
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 12:25:00,55.6,55.6,55.6,55.6,0.0,55.6,55.6,55.6,55.6,0.0
2024-03-18 12:30:00,55.6,55.6,55.6,55.6,0.0,55.6,55.6,55.6,55.6,0.0
2024-03-18 12:35:00,55.6,55.6,55.6,55.6,0.0,55.6,55.6,55.6,55.6,0.0
2024-03-18 12:40:00,55.57,55.57,55.57,55.57,20000.0,55.57,55.57,55.57,55.57,20000.0
2024-03-18 12:45:00,55.63,55.63,55.63,55.63,5000.0,55.63,55.63,55.63,55.63,5000.0
2024-03-18 12:50:00,55.69,55.69,55.69,55.69,5000.0,55.69,55.69,55.69,55.69,5000.0
2024-03-18 12:55:00,55.62,55.65,55.62,55.65,30000.0,55.62,55.65,55.62,55.65,30000.0
2024-03-18 13:00:00,55.7,55.7,55.7,55.7,5000.0,55.7,55.7,55.7,55.7,5000.0
2024-03-18 13:05:00,55.72,55.72,55.71,55.71,10000.0,55.72,55.72,55.71,55.71,10000.0
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 13:15:00,55.71,55.71,55.71,55.71,0.0,55.71,55.71,55.71,55.71,0.0
2024-03-18 13:20:00,55.83,55.84,55.77,55.84,22000.0,55.83,55.84,55.77,55.84,22000.0
2024-03-18 13:25:00,55.82,55.84,55.82,55.83,17500.0,55.82,55.84,55.82,55.83,17500.0
2024-03-18 13:30:00,55.83,55.83,55.83,55.83,0.0,55.83,55.83,55.83,55.83,0.0
2024-03-18 13:35:00,55.85,55.85,55.79,55.82,20650.0,55.85,55.85,55.79,55.82,20650.0
2024-03-18 13:40:00,55.74,55.93,55.74,55.93,20000.0,55.74,55.93,55.74,55.93,20000.0
2024-03-18 13:45:00,55.8,55.83,55.75,55.75,17500.0,55.8,55.83,55.75,55.75,17500.0
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 13:55:00,55.76,55.76,55.76,55.76,0.0,55.76,55.76,55.76,55.76,0.0
2024-03-18 14:00:00,55.85,55.9,55.85,55.87,17500.0,55.85,55.9,55.85,55.87,17500.0
2024-03-18 14:05:00,55.86,55.96,55.86,55.88,17750.0,55.86,55.96,55.86,55.88,17750.0
2024-03-18 14:10:00,55.88,55.88,55.88,55.88,0.0,55.88,55.88,55.88,55.88,0.0
2024-03-18 14:15:00,55.99,55.99,55.84,55.84,20850.0,55.99,55.99,55.84,55.84,20850.0
2024-03-18 14:20:00,55.89,55.99,55.89,55.96,33000.0,55.89,55.99,55.89,55.96,33000.0
2024-03-18 14:25:00,55.98,55.98,55.98,55.98,5000.0,55.98,55.98,55.98,55.98,5000.0
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 14:35:00,55.99,55.99,55.99,55.99,0.0,55.99,55.99,55.99,55.99,0.0
2024-03-18 14:40:00,55.97,56.01,55.92,55.96,44950.0,55.97,56.01,55.92,55.96,44950.0
2024-03-18 14:45:00,55.89,55.94,55.89,55.93,37500.0,55.89,55.94,55.89,55.93,37500.0
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 14:55:00,55.85,55.85,55.85,55.85,0.0,55.85,55.85,55.85,55.85,0.0
2024-03-18 15:00:00,55.93,56.02,55.93,55.95,41300.0,55.93,56.02,55.93,55.95,41300.0
2024-03-18 15:05:00,55.95,55.95,55.86,55.88,57500.0,55.95,55.95,55.86,55.88,57500.0
2024-03-18 15:10:00,55.83,55.83,55.74,55.76,36400.0,55.83,55.83,55.74,55.76,36400.0
2024-03-18 15:15:00,55.81,55.89,55.81,55.81,27500.0,55.81,55.89,55.81,55.81,27500.0
2024-03-18 15:20:00,55.81,55.81,55.81,55.81,0.0,55.81,55.81,55.81,55.81,0.0
2024-03-18 15:25:00,55.83,55.85,55.82,55.82,66350.0,55.83,55.85,55.82,55.82,66350.0
2024-03-18 15:30:00,55.84,55.85,55.83,55.85,25000.0,55.84,55.85,55.83,55.85,25000.0
2024-03-18 15:35:00,55.78,55.82,55.7,55.7,78600.0,55.78,55.82,55.7,55.7,78600.0
2024-03-18 15:40:00,55.65,55.65,55.5,55.5,56300.0,55.65,55.65,55.5,55.5,56300.0
2024-03-18 15:45:00,55.46,55.47,55.44,55.47,20050.0,55.46,55.47,55.44,55.47,20050.0
2024-03-18 15:50:00,55.44,55.53,55.44,55.53,68200.0,55.44,55.53,55.44,55.53,68200.0
2024-03-18 15:55:00,55.51,55.53,55.41,55.45,241850.0,55.51,55.53,55.41,55.45,241850.0
2024-03-19 09:30:00,55.6,55.6,55.58,55.59,55900.0,55.6,55.6,55.58,55.59,55900.0
2024-03-19 09:35:00,55.36,55.6,55.32,55.6,23200.0,55.36,55.6,55.32,55.6,23200.0
2024-03-19 09:40:00,55.31,55.62,55.31,55.47,30500.0,55.31,55.62,55.31,55.47,30500.0
2024-03-19 09:45:00,55.61,55.65,55.61,55.65,10000.0,55.61,55.65,55.61,55.65,10000.0
2024-03-19 09:50:00,55.61,55.71,55.47,55.7,43900.0,55.61,55.71,55.47,55.7,43900.0
2024-03-19 09:55:00,55.55,55.72,55.55,55.62,37100.0,55.55,55.72,55.55,55.62,37100.0
2024-03-19 10:00:00,55.74,55.97,55.74,55.9,15000.0,55.74,55.97,55.74,55.9,15000.0
2024-03-19 10:05:00,55.68,55.68,55.41,55.42,146250.0,55.68,55.68,55.41,55.42,146250.0
2024-03-19 10:10:00,55.43,55.43,55.36,55.36,10000.0,55.43,55.43,55.36,55.36,10000.0
2024-03-19 10:15:00,55.3,55.3,55.1,55.13,30000.0,55.3,55.3,55.1,55.13,30000.0
2024-03-19 10:20:00,55.13,55.2,55.13,55.2,65000.0,55.13,55.2,55.13,55.2,65000.0
2024-03-19 10:25:00,55.23,55.24,55.17,55.23,76050.0,55.23,55.24,55.17,55.23,76050.0
2024-03-19 10:30:00,55.22,55.22,55.07,55.07,55000.0,55.22,55.22,55.07,55.07,55000.0
2024-03-19 10:35:00,55.12,55.23,55.12,55.23,35200.0,55.12,55.23,55.12,55.23,35200.0
2024-03-19 10:40:00,55.17,55.31,55.12,55.31,42500.0,55.17,55.31,55.12,55.31,42500.0
2024-03-19 10:45:00,55.35,55.35,55.28,55.35,22500.0,55.35,55.35,55.28,55.35,22500.0
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 10:55:00,55.22,55.22,55.22,55.22,0.0,55.22,55.22,55.22,55.22,0.0
2024-03-19 11:00:00,55.22,55.25,55.22,55.25,15000.0,55.22,55.25,55.22,55.25,15000.0
2024-03-19 11:05:00,55.41,55.41,55.41,55.41,5000.0,55.41,55.41,55.41,55.41,5000.0
2024-03-19 11:10:00,55.55,55.55,55.55,55.55,7500.0,55.55,55.55,55.55,55.55,7500.0
2024-03-19 11:15:00,55.57,55.57,55.48,55.52,32300.0,55.57,55.57,55.48,55.52,32300.0
2024-03-19 11:20:00,55.52,55.52,55.48,55.48,50000.0,55.52,55.52,55.48,55.48,50000.0
2024-03-19 11:25:00,55.54,55.54,55.54,55.54,5000.0,55.54,55.54,55.54,55.54,5000.0
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 11:35:00,55.58,55.58,55.58,55.58,0.0,55.58,55.58,55.58,55.58,0.0
2024-03-19 11:40:00,55.58,55.58,55.58,55.58,5000.0,55.58,55.58,55.58,55.58,5000.0
2024-03-19 11:45:00,55.58,55.58,55.53,55.56,15000.0,55.58,55.58,55.53,55.56,15000.0
2024-03-19 11:50:00,55.43,55.43,55.41,55.43,15000.0,55.43,55.43,55.41,55.43,15000.0
2024-03-19 11:55:00,55.45,55.57,55.45,55.57,10000.0,55.45,55.57,55.45,55.57,10000.0
2024-03-19 12:00:00,55.51,55.51,55.51,55.51,7500.0,55.51,55.51,55.51,55.51,7500.0
2024-03-19 12:05:00,55.52,55.52,55.5,55.5,17500.0,55.52,55.52,55.5,55.5,17500.0
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 12:15:00,55.51,55.51,55.51,55.51,0.0,55.51,55.51,55.51,55.51,0.0
2024-03-19 12:20:00,55.59,55.66,55.59,55.66,29950.0,55.59,55.66,55.59,55.66,29950.0
2024-03-19 12:25:00,55.66,55.66,55.66,55.66,30000.0,55.66,55.66,55.66,55.66,30000.0
2024-03-19 12:30:00,55.62,55.62,55.62,55.62,5150.0,55.62,55.62,55.62,55.62,5150.0
2024-03-19 12:35:00,55.8,55.8,55.8,55.8,10000.0,55.8,55.8,55.8,55.8,10000.0
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 12:45:00,55.73,55.73,55.73,55.73,0.0,55.73,55.73,55.73,55.73,0.0
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 12:55:00,55.77,55.77,55.77,55.77,0.0,55.77,55.77,55.77,55.77,0.0
2024-03-19 13:00:00,55.71,55.71,55.71,55.71,30000.0,55.71,55.71,55.71,55.71,30000.0
2024-03-19 13:05:00,55.7,55.7,55.7,55.7,10000.0,55.7,55.7,55.7,55.7,10000.0
2024-03-19 13:10:00,55.64,55.64,55.64,55.64,5000.0,55.64,55.64,55.64,55.64,5000.0
2024-03-19 13:15:00,55.66,55.76,55.66,55.7,20000.0,55.66,55.76,55.66,55.7,20000.0
2024-03-19 13:20:00,55.7,55.7,55.7,55.7,0.0,55.7,55.7,55.7,55.7,0.0
2024-03-19 13:25:00,55.76,55.76,55.76,55.76,5000.0,55.76,55.76,55.76,55.76,5000.0
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 13:35:00,55.78,55.78,55.78,55.78,0.0,55.78,55.78,55.78,55.78,0.0
2024-03-19 13:40:00,55.76,55.8,55.76,55.77,51600.0,55.76,55.8,55.76,55.77,51600.0
2024-03-19 13:45:00,55.74,55.74,55.7,55.7,12500.0,55.74,55.74,55.7,55.7,12500.0
2024-03-19 13:50:00,55.7,55.7,55.7,55.7,0.0,55.7,55.7,55.7,55.7,0.0
2024-03-19 13:55:00,55.68,55.68,55.68,55.68,7500.0,55.68,55.68,55.68,55.68,7500.0
2024-03-19 14:00:00,55.63,55.63,55.63,55.63,7500.0,55.63,55.63,55.63,55.63,7500.0
2024-03-19 14:05:00,55.73,55.74,55.73,55.74,25350.0,55.73,55.74,55.73,55.74,25350.0
2024-03-19 14:10:00,55.72,55.72,55.72,55.72,7500.0,55.72,55.72,55.72,55.72,7500.0
2024-03-19 14:15:00,55.67,55.8,55.67,55.76,22500.0,55.67,55.8,55.67,55.76,22500.0
2024-03-19 14:20:00,55.73,55.73,55.73,55.73,5000.0,55.73,55.73,55.73,55.73,5000.0
2024-03-19 14:25:00,55.72,55.72,55.72,55.72,8050.0,55.72,55.72,55.72,55.72,8050.0
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 14:35:00,55.92,55.92,55.92,55.92,0.0,55.92,55.92,55.92,55.92,0.0
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 14:45:00,55.65,55.65,55.65,55.65,0.0,55.65,55.65,55.65,55.65,0.0
2024-03-19 14:50:00,55.65,55.72,55.65,55.72,19650.0,55.65,55.72,55.65,55.72,19650.0
2024-03-19 14:55:00,55.74,55.79,55.74,55.79,24850.0,55.74,55.79,55.74,55.79,24850.0
2024-03-19 15:00:00,55.85,55.85,55.85,55.85,5000.0,55.85,55.85,55.85,55.85,5000.0
2024-03-19 15:05:00,55.86,55.86,55.85,55.85,15000.0,55.86,55.86,55.85,55.85,15000.0
2024-03-19 15:10:00,55.73,55.73,55.73,55.73,10000.0,55.73,55.73,55.73,55.73,10000.0
2024-03-19 15:15:00,55.74,55.76,55.7,55.76,23700.0,55.74,55.76,55.7,55.76,23700.0
2024-03-19 15:20:00,55.77,55.78,55.77,55.78,10000.0,55.77,55.78,55.77,55.78,10000.0
2024-03-19 15:25:00,55.8,55.8,55.73,55.77,37850.0,55.8,55.8,55.73,55.77,37850.0
2024-03-19 15:30:00,55.8,55.81,55.79,55.79,25000.0,55.8,55.81,55.79,55.79,25000.0
2024-03-19 15:35:00,55.78,55.78,55.78,55.78,8100.0,55.78,55.78,55.78,55.78,8100.0
2024-03-19 15:40:00,55.79,55.82,55.75,55.76,20000.0,55.79,55.82,55.75,55.76,20000.0
2024-03-19 15:45:00,55.83,55.86,55.81,55.86,32500.0,55.83,55.86,55.81,55.86,32500.0
2024-03-19 15:50:00,55.88,55.92,55.83,55.9,171500.0,55.88,55.92,55.83,55.9,171500.0
2024-03-19 15:55:00,55.91,55.95,55.84,55.95,259900.0,55.91,55.95,55.84,55.95,259900.0
2024-03-20 09:30:00,58.71,59.72,58.46,59.72,1761400.0,58.71,59.72,58.46,59.72,1761400.0
2024-03-20 09:35:00,59.68,60.4,59.6,60.0,1148800.0,59.68,60.4,59.6,60.0,1148800.0
2024-03-20 09:40:00,59.99,60.15,59.6,59.65,340600.0,59.99,60.15,59.6,59.65,340600.0
2024-03-20 09:45:00,59.64,59.67,59.2,59.2,307350.0,59.64,59.67,59.2,59.2,307350.0
2024-03-20 09:50:00,59.39,59.56,59.32,59.5,228200.0,59.39,59.56,59.32,59.5,228200.0
2024-03-20 09:55:00,59.5,59.9,59.5,59.9,305150.0,59.5,59.9,59.5,59.9,305150.0
2024-03-20 10:00:00,59.82,60.36,59.8,60.12,568100.0,59.82,60.36,59.8,60.12,568100.0
2024-03-20 10:05:00,60.13,60.48,60.01,60.14,455600.0,60.13,60.48,60.01,60.14,455600.0
2024-03-20 10:10:00,60.31,60.31,60.04,60.14,276000.0,60.31,60.31,60.04,60.14,276000.0
2024-03-20 10:15:00,60.14,60.19,59.94,60.07,335600.0,60.14,60.19,59.94,60.07,335600.0
2024-03-20 10:20:00,60.0,60.1,59.8,59.85,252900.0,60.0,60.1,59.8,59.85,252900.0
2024-03-20 10:25:00,59.82,59.9,59.6,59.78,329250.0,59.82,59.9,59.6,59.78,329250.0
2024-03-20 10:30:00,59.74,59.74,59.51,59.51,260900.0,59.74,59.74,59.51,59.51,260900.0
2024-03-20 10:35:00,59.43,59.45,59.21,59.32,256250.0,59.43,59.45,59.21,59.32,256250.0
2024-03-20 10:40:00,59.41,59.53,59.32,59.32,205750.0,59.41,59.53,59.32,59.32,205750.0
2024-03-20 10:45:00,59.42,59.43,59.29,59.32,142500.0,59.42,59.43,59.29,59.32,142500.0
2024-03-20 10:50:00,59.33,59.42,59.18,59.41,134450.0,59.33,59.42,59.18,59.41,134450.0
2024-03-20 10:55:00,59.41,59.47,59.4,59.4,101900.0,59.41,59.47,59.4,59.4,101900.0
2024-03-20 11:00:00,59.33,59.43,59.3,59.37,208100.0,59.33,59.43,59.3,59.37,208100.0
2024-03-20 11:05:00,59.48,59.7,59.48,59.56,58700.0,59.48,59.7,59.48,59.56,58700.0
2024-03-20 11:10:00,59.49,59.53,59.4,59.44,79200.0,59.49,59.53,59.4,59.44,79200.0
2024-03-20 11:15:00,59.47,59.48,59.38,59.38,40000.0,59.47,59.48,59.38,59.38,40000.0
2024-03-20 11:20:00,59.35,59.35,59.1,59.1,68850.0,59.35,59.35,59.1,59.1,68850.0
2024-03-20 11:25:00,59.1,59.1,58.92,58.92,152500.0,59.1,59.1,58.92,58.92,152500.0
2024-03-20 11:30:00,58.88,58.94,58.82,58.83,117750.0,58.88,58.94,58.82,58.83,117750.0
2024-03-20 11:35:00,58.81,58.81,58.44,58.52,267650.0,58.81,58.81,58.44,58.52,267650.0
2024-03-20 11:40:00,58.47,58.57,58.08,58.28,446750.0,58.47,58.57,58.08,58.28,446750.0
2024-03-20 11:45:00,58.22,58.56,58.22,58.55,190500.0,58.22,58.56,58.22,58.55,190500.0
2024-03-20 11:50:00,58.48,58.5,58.42,58.46,81800.0,58.48,58.5,58.42,58.46,81800.0
2024-03-20 11:55:00,58.51,58.51,58.42,58.42,17500.0,58.51,58.51,58.42,58.42,17500.0
2024-03-20 12:00:00,58.5,58.5,58.19,58.19,146250.0,58.5,58.5,58.19,58.19,146250.0
2024-03-20 12:05:00,58.14,58.26,58.1,58.24,45100.0,58.14,58.26,58.1,58.24,45100.0
2024-03-20 12:10:00,58.32,58.47,58.32,58.47,15000.0,58.32,58.47,58.32,58.47,15000.0
2024-03-20 12:15:00,58.41,58.41,58.2,58.29,95000.0,58.41,58.41,58.2,58.29,95000.0
2024-03-20 12:20:00,58.2,58.21,58.1,58.21,110500.0,58.2,58.21,58.1,58.21,110500.0
2024-03-20 12:25:00,58.2,58.21,58.1,58.14,141000.0,58.2,58.21,58.1,58.14,141000.0
2024-03-20 12:30:00,58.19,58.19,57.88,57.88,75350.0,58.19,58.19,57.88,57.88,75350.0
2024-03-20 12:35:00,58.01,58.01,57.96,57.99,30000.0,58.01,58.01,57.96,57.99,30000.0
2024-03-20 12:40:00,58.0,58.03,57.83,57.83,103300.0,58.0,58.03,57.83,57.83,103300.0
2024-03-20 12:45:00,57.9,57.9,57.64,57.74,164150.0,57.9,57.9,57.64,57.74,164150.0
2024-03-20 12:50:00,57.7,57.88,57.68,57.84,91450.0,57.7,57.88,57.68,57.84,91450.0
2024-03-20 12:55:00,57.74,57.98,57.74,57.96,42350.0,57.74,57.98,57.74,57.96,42350.0
2024-03-20 13:00:00,58.05,58.15,57.96,58.02,107850.0,58.05,58.15,57.96,58.02,107850.0
2024-03-20 13:05:00,57.97,58.05,57.74,57.74,215750.0,57.97,58.05,57.74,57.74,215750.0
2024-03-20 13:10:00,57.84,57.84,57.79,57.84,17500.0,57.84,57.84,57.79,57.84,17500.0
2024-03-20 13:15:00,57.79,57.81,57.76,57.8,98400.0,57.79,57.81,57.76,57.8,98400.0
2024-03-20 13:20:00,57.83,57.87,57.8,57.81,71650.0,57.83,57.87,57.8,57.81,71650.0
2024-03-20 13:25:00,57.81,57.81,57.61,57.66,90200.0,57.81,57.81,57.61,57.66,90200.0
2024-03-20 13:30:00,57.64,57.84,57.64,57.8,187300.0,57.64,57.84,57.64,57.8,187300.0
2024-03-20 13:35:00,57.77,57.77,57.68,57.72,68550.0,57.77,57.77,57.68,57.72,68550.0
2024-03-20 13:40:00,57.7,57.75,57.68,57.7,37500.0,57.7,57.75,57.68,57.7,37500.0
2024-03-20 13:45:00,57.72,57.77,57.67,57.77,185200.0,57.72,57.77,57.67,57.77,185200.0
2024-03-20 13:50:00,57.76,57.85,57.75,57.82,129500.0,57.76,57.85,57.75,57.82,129500.0
2024-03-20 13:55:00,57.87,57.89,57.76,57.76,226200.0,57.87,57.89,57.76,57.76,226200.0
2024-03-20 14:00:00,57.91,58.17,57.87,58.09,95800.0,57.91,58.17,57.87,58.09,95800.0
2024-03-20 14:05:00,58.08,58.16,57.82,57.82,162200.0,58.08,58.16,57.82,57.82,162200.0
2024-03-20 14:10:00,57.88,57.93,57.8,57.8,55000.0,57.88,57.93,57.8,57.8,55000.0
2024-03-20 14:15:00,57.76,57.92,57.71,57.92,55000.0,57.76,57.92,57.71,57.92,55000.0
2024-03-20 14:20:00,57.94,57.96,57.9,57.9,104350.0,57.94,57.96,57.9,57.9,104350.0
2024-03-20 14:25:00,57.94,58.16,57.92,58.01,149500.0,57.94,58.16,57.92,58.01,149500.0
2024-03-20 14:30:00,57.95,58.01,57.81,57.84,209900.0,57.95,58.01,57.81,57.84,209900.0
2024-03-20 14:35:00,57.81,58.04,57.81,58.04,57500.0,57.81,58.04,57.81,58.04,57500.0
2024-03-20 14:40:00,58.02,58.02,57.99,57.99,17500.0,58.02,58.02,57.99,57.99,17500.0
2024-03-20 14:45:00,58.02,58.1,58.02,58.07,49450.0,58.02,58.1,58.02,58.07,49450.0
2024-03-20 14:50:00,58.05,58.1,58.0,58.0,86100.0,58.05,58.1,58.0,58.0,86100.0
2024-03-20 14:55:00,58.0,58.0,57.83,57.87,75550.0,58.0,58.0,57.83,57.87,75550.0
2024-03-20 15:00:00,57.9,57.94,57.9,57.92,52300.0,57.9,57.94,57.9,57.92,52300.0
2024-03-20 15:05:00,57.93,57.97,57.86,57.89,50000.0,57.93,57.97,57.86,57.89,50000.0
2024-03-20 15:10:00,57.82,57.82,57.7,57.7,106250.0,57.82,57.82,57.7,57.7,106250.0
2024-03-20 15:15:00,57.75,57.88,57.72,57.88,42950.0,57.75,57.88,57.72,57.88,42950.0
2024-03-20 15:20:00,57.88,57.91,57.84,57.9,55350.0,57.88,57.91,57.84,57.9,55350.0
2024-03-20 15:25:00,57.93,57.95,57.9,57.95,87450.0,57.93,57.95,57.9,57.95,87450.0
2024-03-20 15:30:00,57.95,58.01,57.93,57.96,202250.0,57.95,58.01,57.93,57.96,202250.0
2024-03-20 15:35:00,57.97,58.09,57.92,58.09,205650.0,57.97,58.09,57.92,58.09,205650.0
2024-03-20 15:40:00,58.08,58.08,57.97,57.99,231050.0,58.08,58.08,57.97,57.99,231050.0
2024-03-20 15:45:00,58.02,58.12,57.97,58.11,272200.0,58.02,58.12,57.97,58.11,272200.0
2024-03-20 15:50:00,58.03,58.04,57.95,57.95,212100.0,58.03,58.04,57.95,57.95,212100.0
2024-03-20 15:55:00,57.94,57.94,57.77,57.9,622150.0,57.94,57.94,57.77,57.9,622150.0
2024-03-21 09:30:00,59.06,59.06,58.38,58.48,563250.0,59.06,59.06,58.38,58.48,563250.0
2024-03-21 09:35:00,58.4,58.52,58.31,58.35,80000.0,58.4,58.52,58.31,58.35,80000.0
2024-03-21 09:40:00,58.34,58.46,58.08,58.08,120000.0,58.34,58.46,58.08,58.08,120000.0
2024-03-21 09:45:00,58.16,58.18,58.0,58.0,232200.0,58.16,58.18,58.0,58.0,232200.0
2024-03-21 09:50:00,58.09,58.22,58.0,58.12,117250.0,58.09,58.22,58.0,58.12,117250.0
2024-03-21 09:55:00,58.19,58.24,58.05,58.16,146650.0,58.19,58.24,58.05,58.16,146650.0
2024-03-21 10:00:00,58.16,58.22,58.15,58.17,62500.0,58.16,58.22,58.15,58.17,62500.0
2024-03-21 10:05:00,58.16,58.2,58.16,58.16,20000.0,58.16,58.2,58.16,58.16,20000.0
2024-03-21 10:10:00,58.14,58.25,58.12,58.12,100900.0,58.14,58.25,58.12,58.12,100900.0
2024-03-21 10:15:00,58.14,58.14,58.0,58.13,63000.0,58.14,58.14,58.0,58.13,63000.0
2024-03-21 10:20:00,58.17,58.2,58.13,58.13,40100.0,58.17,58.2,58.13,58.13,40100.0
2024-03-21 10:25:00,58.07,58.07,58.07,58.07,10000.0,58.07,58.07,58.07,58.07,10000.0
2024-03-21 10:30:00,57.92,58.02,57.92,57.94,48550.0,57.92,58.02,57.92,57.94,48550.0
2024-03-21 10:35:00,57.96,57.96,57.9,57.95,149050.0,57.96,57.96,57.9,57.95,149050.0
2024-03-21 10:40:00,57.9,58.02,57.84,57.93,116200.0,57.9,58.02,57.84,57.93,116200.0
2024-03-21 10:45:00,57.97,57.97,57.97,57.97,5000.0,57.97,57.97,57.97,57.97,5000.0
2024-03-21 10:50:00,57.94,57.97,57.93,57.97,40600.0,57.94,57.97,57.93,57.97,40600.0
2024-03-21 10:55:00,57.99,57.99,57.93,57.99,71000.0,57.99,57.99,57.93,57.99,71000.0
2024-03-21 11:00:00,57.94,58.01,57.92,58.01,30000.0,57.94,58.01,57.92,58.01,30000.0
2024-03-21 11:05:00,58.0,58.06,58.0,58.04,67950.0,58.0,58.06,58.0,58.04,67950.0
2024-03-21 11:10:00,58.05,58.08,57.96,58.03,55850.0,58.05,58.08,57.96,58.03,55850.0
2024-03-21 11:15:00,58.05,58.07,58.01,58.03,90000.0,58.05,58.07,58.01,58.03,90000.0
2024-03-21 11:20:00,58.02,58.08,58.0,58.06,161550.0,58.02,58.08,58.0,58.06,161550.0
2024-03-21 11:25:00,58.05,58.09,58.0,58.07,131400.0,58.05,58.09,58.0,58.07,131400.0
2024-03-21 11:30:00,58.08,58.18,58.08,58.11,145000.0,58.08,58.18,58.08,58.11,145000.0
2024-03-21 11:35:00,58.18,58.18,58.1,58.15,170000.0,58.18,58.18,58.1,58.15,170000.0
2024-03-21 11:40:00,58.19,58.23,58.15,58.2,125000.0,58.19,58.23,58.15,58.2,125000.0
2024-03-21 11:45:00,58.23,58.3,58.21,58.3,30050.0,58.23,58.3,58.21,58.3,30050.0
2024-03-21 11:50:00,58.34,58.34,58.3,58.32,55050.0,58.34,58.34,58.3,58.32,55050.0
2024-03-21 11:55:00,58.32,58.37,58.29,58.29,55850.0,58.32,58.37,58.29,58.29,55850.0
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 12:05:00,58.17,58.17,58.17,58.17,0.0,58.17,58.17,58.17,58.17,0.0
2024-03-21 12:10:00,58.23,58.23,58.23,58.23,5000.0,58.23,58.23,58.23,58.23,5000.0
2024-03-21 12:15:00,58.28,58.28,58.22,58.26,20000.0,58.28,58.28,58.22,58.26,20000.0
2024-03-21 12:20:00,58.25,58.25,58.25,58.25,5000.0,58.25,58.25,58.25,58.25,5000.0
2024-03-21 12:25:00,58.2,58.29,58.2,58.29,34300.0,58.2,58.29,58.2,58.29,34300.0
2024-03-21 12:30:00,58.28,58.28,58.22,58.22,20000.0,58.28,58.28,58.22,58.22,20000.0
2024-03-21 12:35:00,58.26,58.29,58.23,58.26,40500.0,58.26,58.29,58.23,58.26,40500.0
2024-03-21 12:40:00,58.26,58.26,58.26,58.26,5000.0,58.26,58.26,58.26,58.26,5000.0
2024-03-21 12:45:00,58.27,58.29,58.24,58.24,86250.0,58.27,58.29,58.24,58.24,86250.0
2024-03-21 12:50:00,58.28,58.28,58.28,58.28,30000.0,58.28,58.28,58.28,58.28,30000.0
2024-03-21 12:55:00,58.31,58.37,58.28,58.3,155200.0,58.31,58.37,58.28,58.3,155200.0
2024-03-21 13:00:00,58.27,58.29,58.27,58.28,20000.0,58.27,58.29,58.27,58.28,20000.0
2024-03-21 13:05:00,58.29,58.34,58.28,58.32,62500.0,58.29,58.34,58.28,58.32,62500.0
2024-03-21 13:10:00,58.31,58.31,58.28,58.28,30250.0,58.31,58.31,58.28,58.28,30250.0
2024-03-21 13:15:00,58.31,58.31,58.29,58.29,15000.0,58.31,58.31,58.29,58.29,15000.0
2024-03-21 13:20:00,58.28,58.28,58.26,58.26,15000.0,58.28,58.28,58.26,58.26,15000.0
2024-03-21 13:25:00,58.27,58.31,58.27,58.31,20150.0,58.27,58.31,58.27,58.31,20150.0
2024-03-21 13:30:00,58.31,58.32,58.25,58.25,20000.0,58.31,58.32,58.25,58.25,20000.0
2024-03-21 13:35:00,58.29,58.29,58.29,58.29,5000.0,58.29,58.29,58.29,58.29,5000.0
2024-03-21 13:40:00,58.29,58.29,58.29,58.29,0.0,58.29,58.29,58.29,58.29,0.0
2024-03-21 13:45:00,58.28,58.31,58.28,58.31,35000.0,58.28,58.31,58.28,58.31,35000.0
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 13:55:00,58.28,58.28,58.28,58.28,0.0,58.28,58.28,58.28,58.28,0.0
2024-03-21 14:00:00,58.3,58.33,58.28,58.32,56150.0,58.3,58.33,58.28,58.32,56150.0
2024-03-21 14:05:00,58.36,58.37,58.3,58.3,120050.0,58.36,58.37,58.3,58.3,120050.0
2024-03-21 14:10:00,58.33,58.34,58.31,58.34,70000.0,58.33,58.34,58.31,58.34,70000.0
2024-03-21 14:15:00,58.31,58.33,58.3,58.33,31100.0,58.31,58.33,58.3,58.33,31100.0
2024-03-21 14:20:00,58.4,58.41,58.39,58.39,45000.0,58.4,58.41,58.39,58.39,45000.0
2024-03-21 14:25:00,58.41,58.43,58.39,58.39,70200.0,58.41,58.43,58.39,58.39,70200.0
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 14:35:00,58.29,58.29,58.29,58.29,0.0,58.29,58.29,58.29,58.29,0.0
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 14:45:00,58.32,58.32,58.32,58.32,0.0,58.32,58.32,58.32,58.32,0.0
2024-03-21 14:50:00,58.3,58.3,58.3,58.3,12500.0,58.3,58.3,58.3,58.3,12500.0
2024-03-21 14:55:00,58.3,58.33,58.29,58.33,15000.0,58.3,58.33,58.29,58.33,15000.0
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 15:05:00,58.28,58.28,58.28,58.28,0.0,58.28,58.28,58.28,58.28,0.0
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 15:15:00,58.24,58.24,58.24,58.24,0.0,58.24,58.24,58.24,58.24,0.0
2024-03-21 15:20:00,58.3,58.3,58.28,58.28,10000.0,58.3,58.3,58.28,58.28,10000.0
2024-03-21 15:25:00,58.28,58.3,58.25,58.29,89900.0,58.28,58.3,58.25,58.29,89900.0
2024-03-21 15:30:00,58.3,58.31,58.2,58.2,32150.0,58.3,58.31,58.2,58.2,32150.0
2024-03-21 15:35:00,58.19,58.19,58.07,58.08,47250.0,58.19,58.19,58.07,58.08,47250.0
2024-03-21 15:40:00,58.07,58.1,58.07,58.09,32050.0,58.07,58.1,58.07,58.09,32050.0
2024-03-21 15:45:00,58.07,58.1,58.06,58.1,63000.0,58.07,58.1,58.06,58.1,63000.0
2024-03-21 15:50:00,58.1,58.12,58.09,58.12,26900.0,58.1,58.12,58.09,58.12,26900.0
2024-03-21 15:55:00,58.14,58.15,58.1,58.13,188150.0,58.14,58.15,58.1,58.13,188150.0
2024-03-22 09:30:00,58.44,58.44,58.18,58.27,260250.0,58.44,58.44,58.18,58.27,260250.0
2024-03-22 09:35:00,58.24,58.27,58.2,58.27,20000.0,58.24,58.27,58.2,58.27,20000.0
2024-03-22 09:40:00,58.07,58.07,58.0,58.0,81200.0,58.07,58.07,58.0,58.0,81200.0
2024-03-22 09:45:00,58.1,58.1,58.09,58.1,45000.0,58.1,58.1,58.09,58.1,45000.0
2024-03-22 09:50:00,58.05,58.06,58.0,58.06,34750.0,58.05,58.06,58.0,58.06,34750.0
2024-03-22 09:55:00,58.02,58.02,58.02,58.02,15000.0,58.02,58.02,58.02,58.02,15000.0
2024-03-22 10:00:00,58.02,58.02,58.02,58.02,0.0,58.02,58.02,58.02,58.02,0.0
2024-03-22 10:05:00,57.96,57.97,57.87,57.87,39050.0,57.96,57.97,57.87,57.87,39050.0
2024-03-22 10:10:00,57.88,57.94,57.88,57.94,12500.0,57.88,57.94,57.88,57.94,12500.0
2024-03-22 10:15:00,57.88,57.9,57.88,57.9,12500.0,57.88,57.9,57.88,57.9,12500.0
2024-03-22 10:20:00,57.93,58.01,57.93,57.97,26650.0,57.93,58.01,57.93,57.97,26650.0
2024-03-22 10:25:00,57.98,58.02,57.95,57.96,37500.0,57.98,58.02,57.95,57.96,37500.0
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 10:35:00,57.88,57.88,57.88,57.88,0.0,57.88,57.88,57.88,57.88,0.0
2024-03-22 10:40:00,57.88,57.9,57.85,57.88,64500.0,57.88,57.9,57.85,57.88,64500.0
2024-03-22 10:45:00,57.89,57.89,57.85,57.85,10000.0,57.89,57.89,57.85,57.85,10000.0
2024-03-22 10:50:00,57.92,57.92,57.89,57.91,35000.0,57.92,57.92,57.89,57.91,35000.0
2024-03-22 10:55:00,57.92,57.94,57.92,57.94,20000.0,57.92,57.94,57.92,57.94,20000.0
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 11:05:00,57.89,57.89,57.89,57.89,0.0,57.89,57.89,57.89,57.89,0.0
2024-03-22 11:10:00,57.91,57.91,57.91,57.91,30000.0,57.91,57.91,57.91,57.91,30000.0
2024-03-22 11:15:00,57.87,57.89,57.83,57.85,20000.0,57.87,57.89,57.83,57.85,20000.0
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 11:25:00,57.85,57.85,57.85,57.85,0.0,57.85,57.85,57.85,57.85,0.0
2024-03-22 11:30:00,57.91,57.91,57.91,57.91,5000.0,57.91,57.91,57.91,57.91,5000.0
2024-03-22 11:35:00,57.9,57.9,57.9,57.9,10000.0,57.9,57.9,57.9,57.9,10000.0
2024-03-22 11:40:00,57.86,57.86,57.86,57.86,20000.0,57.86,57.86,57.86,57.86,20000.0
2024-03-22 11:45:00,57.87,57.87,57.87,57.87,5000.0,57.87,57.87,57.87,57.87,5000.0
2024-03-22 11:50:00,57.9,57.97,57.9,57.97,42150.0,57.9,57.97,57.9,57.97,42150.0
2024-03-22 11:55:00,57.92,57.97,57.92,57.92,32500.0,57.92,57.97,57.92,57.92,32500.0
2024-03-22 12:00:00,57.91,57.91,57.91,57.91,5000.0,57.91,57.91,57.91,57.91,5000.0
2024-03-22 12:05:00,57.91,57.91,57.83,57.83,48200.0,57.91,57.91,57.83,57.83,48200.0
2024-03-22 12:10:00,57.88,57.88,57.88,57.88,10000.0,57.88,57.88,57.88,57.88,10000.0
2024-03-22 12:15:00,57.8,57.8,57.72,57.8,55400.0,57.8,57.8,57.72,57.8,55400.0
2024-03-22 12:20:00,57.81,57.81,57.81,57.81,5000.0,57.81,57.81,57.81,57.81,5000.0
2024-03-22 12:25:00,57.77,57.77,57.77,57.77,5000.0,57.77,57.77,57.77,57.77,5000.0
2024-03-22 12:30:00,57.8,57.81,57.78,57.78,49650.0,57.8,57.81,57.78,57.78,49650.0
2024-03-22 12:35:00,57.76,57.77,57.74,57.74,20000.0,57.76,57.77,57.74,57.74,20000.0
2024-03-22 12:40:00,57.74,57.74,57.74,57.74,0.0,57.74,57.74,57.74,57.74,0.0
2024-03-22 12:45:00,57.81,57.81,57.8,57.8,30000.0,57.81,57.81,57.8,57.8,30000.0
2024-03-22 12:50:00,57.8,57.82,57.75,57.75,108700.0,57.8,57.82,57.75,57.75,108700.0
2024-03-22 12:55:00,57.8,57.8,57.73,57.78,72500.0,57.8,57.8,57.73,57.78,72500.0
2024-03-22 13:00:00,57.78,57.84,57.78,57.83,25000.0,57.78,57.84,57.78,57.83,25000.0
2024-03-22 13:05:00,57.81,57.84,57.81,57.84,54800.0,57.81,57.84,57.81,57.84,54800.0
2024-03-22 13:10:00,57.87,57.89,57.82,57.89,137550.0,57.87,57.89,57.82,57.89,137550.0
2024-03-22 13:15:00,57.86,57.89,57.86,57.89,15000.0,57.86,57.89,57.86,57.89,15000.0
2024-03-22 13:20:00,57.95,57.95,57.84,57.88,42050.0,57.95,57.95,57.84,57.88,42050.0
2024-03-22 13:25:00,57.88,57.88,57.88,57.88,10000.0,57.88,57.88,57.88,57.88,10000.0
2024-03-22 13:30:00,57.86,57.88,57.86,57.86,15000.0,57.86,57.88,57.86,57.86,15000.0
2024-03-22 13:35:00,57.89,57.91,57.89,57.89,25000.0,57.89,57.91,57.89,57.89,25000.0
2024-03-22 13:40:00,57.88,57.91,57.83,57.86,155550.0,57.88,57.91,57.83,57.86,155550.0
2024-03-22 13:45:00,57.84,57.84,57.8,57.8,65000.0,57.84,57.84,57.8,57.8,65000.0
2024-03-22 13:50:00,57.88,57.88,57.88,57.88,8350.0,57.88,57.88,57.88,57.88,8350.0
2024-03-22 13:55:00,57.85,57.85,57.81,57.81,32000.0,57.85,57.85,57.81,57.81,32000.0
2024-03-22 14:00:00,57.82,57.83,57.82,57.83,10000.0,57.82,57.83,57.82,57.83,10000.0
2024-03-22 14:05:00,57.81,57.81,57.81,57.81,5000.0,57.81,57.81,57.81,57.81,5000.0
2024-03-22 14:10:00,57.82,57.82,57.82,57.82,15000.0,57.82,57.82,57.82,57.82,15000.0
2024-03-22 14:15:00,57.77,57.77,57.71,57.71,29950.0,57.77,57.77,57.71,57.71,29950.0
2024-03-22 14:20:00,57.77,57.77,57.77,57.77,5000.0,57.77,57.77,57.77,57.77,5000.0
2024-03-22 14:25:00,57.79,57.83,57.77,57.78,91250.0,57.79,57.83,57.77,57.78,91250.0
2024-03-22 14:30:00,57.8,57.81,57.8,57.8,32950.0,57.8,57.81,57.8,57.8,32950.0
2024-03-22 14:35:00,57.81,57.81,57.81,57.81,7500.0,57.81,57.81,57.81,57.81,7500.0
2024-03-22 14:40:00,57.77,57.79,57.77,57.79,12500.0,57.77,57.79,57.77,57.79,12500.0
2024-03-22 14:45:00,57.8,57.82,57.8,57.81,22500.0,57.8,57.82,57.8,57.81,22500.0
2024-03-22 14:50:00,57.73,57.78,57.73,57.78,17500.0,57.73,57.78,57.73,57.78,17500.0
2024-03-22 14:55:00,57.78,57.82,57.77,57.77,40000.0,57.78,57.82,57.77,57.77,40000.0
2024-03-22 15:00:00,57.81,57.81,57.77,57.8,35950.0,57.81,57.81,57.77,57.8,35950.0
2024-03-22 15:05:00,57.8,57.83,57.8,57.8,50000.0,57.8,57.83,57.8,57.8,50000.0
2024-03-22 15:10:00,57.75,57.8,57.75,57.8,36800.0,57.75,57.8,57.75,57.8,36800.0
2024-03-22 15:15:00,57.79,57.79,57.79,57.79,5000.0,57.79,57.79,57.79,57.79,5000.0
2024-03-22 15:20:00,57.8,57.8,57.77,57.77,56150.0,57.8,57.8,57.77,57.77,56150.0
2024-03-22 15:25:00,57.82,57.84,57.82,57.83,30000.0,57.82,57.84,57.82,57.83,30000.0
2024-03-22 15:30:00,57.82,57.82,57.8,57.81,25900.0,57.82,57.82,57.8,57.81,25900.0
2024-03-22 15:35:00,57.8,57.84,57.8,57.8,75750.0,57.8,57.84,57.8,57.8,75750.0
2024-03-22 15:40:00,57.8,57.81,57.8,57.81,28750.0,57.8,57.81,57.8,57.81,28750.0
2024-03-22 15:45:00,57.81,57.82,57.77,57.77,20000.0,57.81,57.82,57.77,57.77,20000.0
2024-03-22 15:50:00,57.76,57.79,57.76,57.79,33400.0,57.76,57.79,57.76,57.79,33400.0
2024-03-22 15:55:00,57.75,57.75,57.64,57.64,142850.0,57.75,57.75,57.64,57.64,142850.0
2024-03-25 09:30:00,57.78,57.8,57.5,57.64,333550.0,57.78,57.8,57.5,57.64,333550.0
2024-03-25 09:35:00,57.5,57.6,57.5,57.56,25000.0,57.5,57.6,57.5,57.56,25000.0
2024-03-25 09:40:00,57.5,57.5,57.46,57.5,118450.0,57.5,57.5,57.46,57.5,118450.0
2024-03-25 09:45:00,57.6,57.7,57.43,57.47,134000.0,57.6,57.7,57.43,57.47,134000.0
2024-03-25 09:50:00,57.59,57.64,57.57,57.6,45000.0,57.59,57.64,57.57,57.6,45000.0
2024-03-25 09:55:00,57.63,57.67,57.5,57.67,20000.0,57.63,57.67,57.5,57.67,20000.0
2024-03-25 10:00:00,57.67,57.67,57.67,57.67,0.0,57.67,57.67,57.67,57.67,0.0
2024-03-25 10:05:00,57.52,57.52,57.52,57.52,5000.0,57.52,57.52,57.52,57.52,5000.0
2024-03-25 10:10:00,57.52,57.52,57.52,57.52,0.0,57.52,57.52,57.52,57.52,0.0
2024-03-25 10:15:00,57.6,57.6,57.6,57.6,10000.0,57.6,57.6,57.6,57.6,10000.0
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 10:25:00,57.61,57.61,57.61,57.61,0.0,57.61,57.61,57.61,57.61,0.0
2024-03-25 10:30:00,57.61,57.61,57.61,57.61,0.0,57.61,57.61,57.61,57.61,0.0
2024-03-25 10:35:00,57.58,57.58,57.58,57.58,5000.0,57.58,57.58,57.58,57.58,5000.0
2024-03-25 10:40:00,57.6,57.63,57.6,57.63,10000.0,57.6,57.63,57.6,57.63,10000.0
2024-03-25 10:45:00,57.5,57.55,57.49,57.55,29050.0,57.5,57.55,57.49,57.55,29050.0
2024-03-25 10:50:00,57.57,57.64,57.55,57.64,42550.0,57.57,57.64,57.55,57.64,42550.0
2024-03-25 10:55:00,57.61,57.61,57.61,57.61,5000.0,57.61,57.61,57.61,57.61,5000.0
2024-03-25 11:00:00,57.62,57.62,57.62,57.62,5000.0,57.62,57.62,57.62,57.62,5000.0
2024-03-25 11:05:00,57.65,57.66,57.65,57.66,20000.0,57.65,57.66,57.65,57.66,20000.0
2024-03-25 11:10:00,57.66,57.81,57.66,57.81,105650.0,57.66,57.81,57.66,57.81,105650.0
2024-03-25 11:15:00,57.89,57.96,57.77,57.78,125500.0,57.89,57.96,57.77,57.78,125500.0
2024-03-25 11:20:00,57.87,58.01,57.87,58.01,169500.0,57.87,58.01,57.87,58.01,169500.0
2024-03-25 11:25:00,57.9,58.09,57.9,57.91,110000.0,57.9,58.09,57.9,57.91,110000.0
2024-03-25 11:30:00,57.9,58.04,57.9,57.9,80000.0,57.9,58.04,57.9,57.9,80000.0
2024-03-25 11:35:00,57.91,57.91,57.9,57.9,53400.0,57.91,57.91,57.9,57.9,53400.0
2024-03-25 11:40:00,58.1,58.1,58.1,58.1,10000.0,58.1,58.1,58.1,58.1,10000.0
2024-03-25 11:45:00,58.09,58.2,58.03,58.1,175000.0,58.09,58.2,58.03,58.1,175000.0
2024-03-25 11:50:00,58.13,58.13,58.13,58.13,5000.0,58.13,58.13,58.13,58.13,5000.0
2024-03-25 11:55:00,58.16,58.16,58.07,58.07,26150.0,58.16,58.16,58.07,58.07,26150.0
2024-03-25 12:00:00,58.1,58.1,58.0,58.0,74450.0,58.1,58.1,58.0,58.0,74450.0
2024-03-25 12:05:00,58.0,58.06,58.0,58.0,40000.0,58.0,58.06,58.0,58.0,40000.0
2024-03-25 12:10:00,58.0,58.05,58.0,58.05,25000.0,58.0,58.05,58.0,58.05,25000.0
2024-03-25 12:15:00,58.0,58.18,58.0,58.17,162500.0,58.0,58.18,58.0,58.17,162500.0
2024-03-25 12:20:00,58.24,58.24,58.18,58.18,34150.0,58.24,58.24,58.18,58.18,34150.0
2024-03-25 12:25:00,58.18,58.28,58.14,58.16,64800.0,58.18,58.28,58.14,58.16,64800.0
2024-03-25 12:30:00,58.14,58.14,58.14,58.14,87550.0,58.14,58.14,58.14,58.14,87550.0
2024-03-25 12:35:00,58.02,58.03,58.02,58.03,15000.0,58.02,58.03,58.02,58.03,15000.0
2024-03-25 12:40:00,58.07,58.07,57.96,57.96,10000.0,58.07,58.07,57.96,57.96,10000.0
2024-03-25 12:45:00,57.96,57.96,57.81,57.81,60450.0,57.96,57.96,57.81,57.81,60450.0
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 12:55:00,57.81,57.81,57.81,57.81,0.0,57.81,57.81,57.81,57.81,0.0
2024-03-25 13:00:00,58.02,58.03,58.02,58.03,10000.0,58.02,58.03,58.02,58.03,10000.0
2024-03-25 13:05:00,58.04,58.04,58.01,58.01,37500.0,58.04,58.04,58.01,58.01,37500.0
2024-03-25 13:10:00,58.03,58.1,58.02,58.1,22250.0,58.03,58.1,58.02,58.1,22250.0
2024-03-25 13:15:00,58.1,58.1,58.1,58.1,15600.0,58.1,58.1,58.1,58.1,15600.0
2024-03-25 13:20:00,58.18,58.18,57.98,57.98,35000.0,58.18,58.18,57.98,57.98,35000.0
2024-03-25 13:25:00,58.09,58.09,58.09,58.09,20000.0,58.09,58.09,58.09,58.09,20000.0
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 13:35:00,58.09,58.09,58.09,58.09,0.0,58.09,58.09,58.09,58.09,0.0
2024-03-25 13:40:00,58.16,58.16,58.06,58.06,75050.0,58.16,58.16,58.06,58.06,75050.0
2024-03-25 13:45:00,58.04,58.09,58.04,58.09,20000.0,58.04,58.09,58.04,58.09,20000.0
2024-03-25 13:50:00,58.06,58.06,58.01,58.01,20000.0,58.06,58.06,58.01,58.01,20000.0
2024-03-25 13:55:00,58.02,58.03,58.0,58.0,106300.0,58.02,58.03,58.0,58.0,106300.0
2024-03-25 14:00:00,58.01,58.01,57.99,58.0,40000.0,58.01,58.01,57.99,58.0,40000.0
2024-03-25 14:05:00,58.08,58.08,58.08,58.08,15000.0,58.08,58.08,58.08,58.08,15000.0
2024-03-25 14:10:00,58.03,58.06,58.03,58.06,20000.0,58.03,58.06,58.03,58.06,20000.0
2024-03-25 14:15:00,58.06,58.1,58.0,58.09,150000.0,58.06,58.1,58.0,58.09,150000.0
2024-03-25 14:20:00,58.15,58.17,58.15,58.17,17850.0,58.15,58.17,58.15,58.17,17850.0
2024-03-25 14:25:00,58.17,58.17,58.17,58.17,5000.0,58.17,58.17,58.17,58.17,5000.0
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 14:35:00,58.09,58.09,58.09,58.09,0.0,58.09,58.09,58.09,58.09,0.0
2024-03-25 14:40:00,58.1,58.1,58.1,58.1,15000.0,58.1,58.1,58.1,58.1,15000.0
2024-03-25 14:45:00,58.16,58.16,58.1,58.12,60000.0,58.16,58.16,58.1,58.12,60000.0
2024-03-25 14:50:00,58.09,58.1,58.09,58.1,12500.0,58.09,58.1,58.09,58.1,12500.0
2024-03-25 14:55:00,58.1,58.12,58.08,58.08,55200.0,58.1,58.12,58.08,58.08,55200.0
2024-03-25 15:00:00,58.05,58.07,58.04,58.04,126000.0,58.05,58.07,58.04,58.04,126000.0
2024-03-25 15:05:00,58.04,58.07,58.04,58.07,22500.0,58.04,58.07,58.04,58.07,22500.0
2024-03-25 15:10:00,58.0,58.04,58.0,58.04,18250.0,58.0,58.04,58.0,58.04,18250.0
2024-03-25 15:15:00,58.02,58.11,58.02,58.05,58900.0,58.02,58.11,58.02,58.05,58900.0
2024-03-25 15:20:00,58.04,58.05,58.01,58.05,30000.0,58.04,58.05,58.01,58.05,30000.0
2024-03-25 15:25:00,58.05,58.05,58.0,58.0,30000.0,58.05,58.05,58.0,58.0,30000.0
2024-03-25 15:30:00,58.03,58.03,57.98,57.98,55200.0,58.03,58.03,57.98,57.98,55200.0
2024-03-25 15:35:00,58.01,58.01,57.96,57.98,26000.0,58.01,58.01,57.96,57.98,26000.0
2024-03-25 15:40:00,58.0,58.03,58.0,58.02,112500.0,58.0,58.03,58.0,58.02,112500.0
2024-03-25 15:45:00,58.0,58.02,58.0,58.0,35000.0,58.0,58.02,58.0,58.0,35000.0
2024-03-25 15:50:00,57.99,58.04,57.98,58.0,155150.0,57.99,58.04,57.98,58.0,155150.0
2024-03-25 15:55:00,58.0,58.12,57.97,58.12,315600.0,58.0,58.12,57.97,58.12,315600.0
2024-03-26 09:30:00,58.47,58.53,58.3,58.3,157350.0,58.47,58.53,58.3,58.3,157350.0
2024-03-26 09:35:00,58.37,58.42,58.37,58.42,39900.0,58.37,58.42,58.37,58.42,39900.0
2024-03-26 09:40:00,58.36,58.54,58.36,58.54,23350.0,58.36,58.54,58.36,58.54,23350.0
2024-03-26 09:45:00,58.58,58.58,58.5,58.54,45700.0,58.58,58.58,58.5,58.54,45700.0
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 09:55:00,58.46,58.46,58.46,58.46,0.0,58.46,58.46,58.46,58.46,0.0
2024-03-26 10:00:00,58.59,58.66,58.59,58.66,100000.0,58.59,58.66,58.59,58.66,100000.0
2024-03-26 10:05:00,58.74,58.88,58.74,58.85,100300.0,58.74,58.88,58.74,58.85,100300.0
2024-03-26 10:10:00,58.85,58.85,58.76,58.85,25000.0,58.85,58.85,58.76,58.85,25000.0
2024-03-26 10:15:00,58.83,58.91,58.83,58.91,21550.0,58.83,58.91,58.83,58.91,21550.0
2024-03-26 10:20:00,58.91,58.91,58.91,58.91,0.0,58.91,58.91,58.91,58.91,0.0
2024-03-26 10:25:00,58.81,58.82,58.77,58.82,25000.0,58.81,58.82,58.77,58.82,25000.0
2024-03-26 10:30:00,58.72,58.81,58.72,58.78,60250.0,58.72,58.81,58.72,58.78,60250.0
2024-03-26 10:35:00,58.79,59.0,58.75,58.95,316250.0,58.79,59.0,58.75,58.95,316250.0
2024-03-26 10:40:00,58.97,59.08,58.97,59.06,61350.0,58.97,59.08,58.97,59.06,61350.0
2024-03-26 10:45:00,59.11,59.17,59.11,59.14,62750.0,59.11,59.17,59.11,59.14,62750.0
2024-03-26 10:50:00,59.15,59.2,59.14,59.18,72550.0,59.15,59.2,59.14,59.18,72550.0
2024-03-26 10:55:00,59.2,59.36,59.2,59.28,108400.0,59.2,59.36,59.2,59.28,108400.0
2024-03-26 11:00:00,59.28,59.28,59.23,59.23,35000.0,59.28,59.28,59.23,59.23,35000.0
2024-03-26 11:05:00,59.25,59.25,59.24,59.24,10000.0,59.25,59.25,59.24,59.24,10000.0
2024-03-26 11:10:00,59.24,59.34,59.24,59.32,135000.0,59.24,59.34,59.24,59.32,135000.0
2024-03-26 11:15:00,59.24,59.39,59.23,59.36,25000.0,59.24,59.39,59.23,59.36,25000.0
2024-03-26 11:20:00,59.39,59.49,59.38,59.42,103900.0,59.39,59.49,59.38,59.42,103900.0
2024-03-26 11:25:00,59.49,59.59,59.49,59.49,46600.0,59.49,59.59,59.49,59.49,46600.0
2024-03-26 11:30:00,59.47,59.47,59.33,59.38,140000.0,59.47,59.47,59.33,59.38,140000.0
2024-03-26 11:35:00,59.44,59.44,59.33,59.33,25150.0,59.44,59.44,59.33,59.33,25150.0
2024-03-26 11:40:00,59.32,59.41,59.29,59.37,58500.0,59.32,59.41,59.29,59.37,58500.0
2024-03-26 11:45:00,59.4,59.54,59.4,59.43,44900.0,59.4,59.54,59.4,59.43,44900.0
2024-03-26 11:50:00,59.48,59.48,59.4,59.43,30400.0,59.48,59.48,59.4,59.43,30400.0
2024-03-26 11:55:00,59.51,59.51,59.51,59.51,10000.0,59.51,59.51,59.51,59.51,10000.0
2024-03-26 12:00:00,59.49,59.49,59.49,59.49,5000.0,59.49,59.49,59.49,59.49,5000.0
2024-03-26 12:05:00,59.53,59.53,59.49,59.52,32100.0,59.53,59.53,59.49,59.52,32100.0
2024-03-26 12:10:00,59.52,59.52,59.52,59.52,0.0,59.52,59.52,59.52,59.52,0.0
2024-03-26 12:15:00,59.44,59.45,59.31,59.31,81950.0,59.44,59.45,59.31,59.31,81950.0
2024-03-26 12:20:00,59.32,59.36,59.2,59.22,80000.0,59.32,59.36,59.2,59.22,80000.0
2024-03-26 12:25:00,59.22,59.26,59.21,59.23,50600.0,59.22,59.26,59.21,59.23,50600.0
2024-03-26 12:30:00,59.3,59.32,59.25,59.25,15000.0,59.3,59.32,59.25,59.25,15000.0
2024-03-26 12:35:00,59.24,59.29,59.24,59.29,50350.0,59.24,59.29,59.24,59.29,50350.0
2024-03-26 12:40:00,59.29,59.3,59.25,59.3,75850.0,59.29,59.3,59.25,59.3,75850.0
2024-03-26 12:45:00,59.32,59.36,59.32,59.36,10000.0,59.32,59.36,59.32,59.36,10000.0
2024-03-26 12:50:00,59.35,59.36,59.33,59.35,35000.0,59.35,59.36,59.33,59.35,35000.0
2024-03-26 12:55:00,59.35,59.35,59.35,59.35,10000.0,59.35,59.35,59.35,59.35,10000.0
2024-03-26 13:00:00,59.35,59.35,59.35,59.35,0.0,59.35,59.35,59.35,59.35,0.0
2024-03-26 13:05:00,59.36,59.36,59.36,59.36,11450.0,59.36,59.36,59.36,59.36,11450.0
2024-03-26 13:10:00,59.35,59.35,59.34,59.34,20000.0,59.35,59.35,59.34,59.34,20000.0
2024-03-26 13:15:00,59.3,59.31,59.3,59.31,37350.0,59.3,59.31,59.3,59.31,37350.0
2024-03-26 13:20:00,59.34,59.38,59.34,59.38,27300.0,59.34,59.38,59.34,59.38,27300.0
2024-03-26 13:25:00,59.34,59.34,59.34,59.34,7500.0,59.34,59.34,59.34,59.34,7500.0
2024-03-26 13:30:00,59.34,59.34,59.34,59.34,0.0,59.34,59.34,59.34,59.34,0.0
2024-03-26 13:35:00,59.39,59.39,59.16,59.22,366550.0,59.39,59.39,59.16,59.22,366550.0
2024-03-26 13:40:00,59.2,59.22,59.18,59.22,17500.0,59.2,59.22,59.18,59.22,17500.0
2024-03-26 13:45:00,59.15,59.18,58.84,58.99,311300.0,59.15,59.18,58.84,58.99,311300.0
2024-03-26 13:50:00,59.02,59.14,59.02,59.14,27250.0,59.02,59.14,59.02,59.14,27250.0
2024-03-26 13:55:00,59.06,59.11,59.04,59.05,100350.0,59.06,59.11,59.04,59.05,100350.0
2024-03-26 14:00:00,59.09,59.13,59.09,59.1,20000.0,59.09,59.13,59.09,59.1,20000.0
2024-03-26 14:05:00,59.12,59.12,59.06,59.06,20000.0,59.12,59.12,59.06,59.06,20000.0
2024-03-26 14:10:00,59.06,59.06,59.06,59.06,0.0,59.06,59.06,59.06,59.06,0.0
2024-03-26 14:15:00,59.12,59.16,59.11,59.16,17500.0,59.12,59.16,59.11,59.16,17500.0
2024-03-26 14:20:00,59.14,59.14,59.14,59.14,7500.0,59.14,59.14,59.14,59.14,7500.0
2024-03-26 14:25:00,59.17,59.2,59.14,59.14,47500.0,59.17,59.2,59.14,59.14,47500.0
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 14:35:00,59.2,59.2,59.2,59.2,0.0,59.2,59.2,59.2,59.2,0.0
2024-03-26 14:40:00,59.23,59.23,59.2,59.2,12500.0,59.23,59.23,59.2,59.2,12500.0
2024-03-26 14:45:00,59.22,59.24,59.19,59.23,35100.0,59.22,59.24,59.19,59.23,35100.0
2024-03-26 14:50:00,59.18,59.2,59.08,59.14,40000.0,59.18,59.2,59.08,59.14,40000.0
2024-03-26 14:55:00,59.15,59.15,58.98,58.98,75000.0,59.15,59.15,58.98,58.98,75000.0
2024-03-26 15:00:00,58.98,58.99,58.98,58.99,10000.0,58.98,58.99,58.98,58.99,10000.0
2024-03-26 15:05:00,58.98,59.0,58.98,58.99,35000.0,58.98,59.0,58.98,58.99,35000.0
2024-03-26 15:10:00,59.09,59.15,59.09,59.15,60650.0,59.09,59.15,59.09,59.15,60650.0
2024-03-26 15:15:00,59.14,59.15,59.1,59.1,46250.0,59.14,59.15,59.1,59.1,46250.0
2024-03-26 15:20:00,59.09,59.15,59.09,59.14,103550.0,59.09,59.15,59.09,59.14,103550.0
2024-03-26 15:25:00,59.12,59.12,59.03,59.03,25900.0,59.12,59.12,59.03,59.03,25900.0
2024-03-26 15:30:00,59.05,59.06,59.04,59.04,20000.0,59.05,59.06,59.04,59.04,20000.0
2024-03-26 15:35:00,59.06,59.1,59.04,59.06,58300.0,59.06,59.1,59.04,59.06,58300.0
2024-03-26 15:40:00,59.09,59.14,59.04,59.14,46800.0,59.09,59.14,59.04,59.14,46800.0
2024-03-26 15:45:00,59.15,59.15,59.08,59.08,87300.0,59.15,59.15,59.08,59.08,87300.0
2024-03-26 15:50:00,59.06,59.23,59.03,59.23,157850.0,59.06,59.23,59.03,59.23,157850.0
2024-03-26 15:55:00,59.14,59.15,59.04,59.1,329550.0,59.14,59.15,59.04,59.1,329550.0
2024-03-27 09:30:00,59.52,59.88,59.2,59.28,319000.0,59.52,59.88,59.2,59.28,319000.0
2024-03-27 09:35:00,59.31,59.38,59.31,59.31,20900.0,59.31,59.38,59.31,59.31,20900.0
2024-03-27 09:40:00,59.44,59.47,59.3,59.35,59800.0,59.44,59.47,59.3,59.35,59800.0
2024-03-27 09:45:00,59.24,59.24,59.08,59.14,50550.0,59.24,59.24,59.08,59.14,50550.0
2024-03-27 09:50:00,59.09,59.09,59.07,59.07,15000.0,59.09,59.09,59.07,59.07,15000.0
2024-03-27 09:55:00,58.91,58.91,58.74,58.78,120000.0,58.91,58.91,58.74,58.78,120000.0
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 10:05:00,58.56,58.56,58.56,58.56,0.0,58.56,58.56,58.56,58.56,0.0
2024-03-27 10:10:00,58.61,58.61,58.42,58.52,153450.0,58.61,58.61,58.42,58.52,153450.0
2024-03-27 10:15:00,58.63,58.66,58.63,58.66,25000.0,58.63,58.66,58.63,58.66,25000.0
2024-03-27 10:20:00,58.63,58.75,58.63,58.75,25000.0,58.63,58.75,58.63,58.75,25000.0
2024-03-27 10:25:00,58.68,58.68,58.62,58.62,44900.0,58.68,58.68,58.62,58.62,44900.0
2024-03-27 10:30:00,58.6,58.6,58.53,58.53,27050.0,58.6,58.6,58.53,58.53,27050.0
2024-03-27 10:35:00,58.57,58.58,58.56,58.58,35000.0,58.57,58.58,58.56,58.58,35000.0
2024-03-27 10:40:00,58.58,58.58,58.58,58.58,30000.0,58.58,58.58,58.58,58.58,30000.0
2024-03-27 10:45:00,58.62,58.62,58.57,58.57,75650.0,58.62,58.62,58.57,58.57,75650.0
2024-03-27 10:50:00,58.48,58.51,58.44,58.51,16000.0,58.48,58.51,58.44,58.51,16000.0
2024-03-27 10:55:00,58.38,58.38,58.38,58.38,5000.0,58.38,58.38,58.38,58.38,5000.0
2024-03-27 11:00:00,58.34,58.34,58.3,58.3,15000.0,58.34,58.34,58.3,58.3,15000.0
2024-03-27 11:05:00,58.3,58.35,58.29,58.35,96650.0,58.3,58.35,58.29,58.35,96650.0
2024-03-27 11:10:00,58.41,58.41,58.31,58.31,15000.0,58.41,58.41,58.31,58.31,15000.0
2024-03-27 11:15:00,58.22,58.29,58.22,58.28,30000.0,58.22,58.29,58.22,58.28,30000.0
2024-03-27 11:20:00,58.35,58.35,58.35,58.35,5000.0,58.35,58.35,58.35,58.35,5000.0
2024-03-27 11:25:00,58.3,58.3,58.3,58.3,5000.0,58.3,58.3,58.3,58.3,5000.0
2024-03-27 11:30:00,58.3,58.3,58.3,58.3,0.0,58.3,58.3,58.3,58.3,0.0
2024-03-27 11:35:00,58.26,58.26,58.15,58.15,27500.0,58.26,58.26,58.15,58.15,27500.0
2024-03-27 11:40:00,58.19,58.19,58.19,58.19,25000.0,58.19,58.19,58.19,58.19,25000.0
2024-03-27 11:45:00,58.22,58.22,58.19,58.22,33000.0,58.22,58.22,58.19,58.22,33000.0
2024-03-27 11:50:00,58.25,58.25,58.25,58.25,5000.0,58.25,58.25,58.25,58.25,5000.0
2024-03-27 11:55:00,58.12,58.12,58.08,58.08,10000.0,58.12,58.12,58.08,58.08,10000.0
2024-03-27 12:00:00,58.12,58.12,58.09,58.12,19050.0,58.12,58.12,58.09,58.12,19050.0
2024-03-27 12:05:00,58.12,58.12,58.12,58.12,15000.0,58.12,58.12,58.12,58.12,15000.0
2024-03-27 12:10:00,58.16,58.18,58.16,58.16,20000.0,58.16,58.18,58.16,58.16,20000.0
2024-03-27 12:15:00,58.16,58.21,58.16,58.16,79900.0,58.16,58.21,58.16,58.16,79900.0
2024-03-27 12:20:00,58.16,58.16,58.16,58.16,0.0,58.16,58.16,58.16,58.16,0.0
2024-03-27 12:25:00,58.22,58.22,58.22,58.22,5000.0,58.22,58.22,58.22,58.22,5000.0
2024-03-27 12:30:00,58.21,58.26,58.21,58.21,63250.0,58.21,58.26,58.21,58.21,63250.0
2024-03-27 12:35:00,58.21,58.21,58.17,58.17,26400.0,58.21,58.21,58.17,58.17,26400.0
2024-03-27 12:40:00,58.11,58.13,58.06,58.06,33550.0,58.11,58.13,58.06,58.06,33550.0
2024-03-27 12:45:00,58.06,58.15,58.06,58.15,70800.0,58.06,58.15,58.06,58.15,70800.0
2024-03-27 12:50:00,58.11,58.11,58.11,58.11,10000.0,58.11,58.11,58.11,58.11,10000.0
2024-03-27 12:55:00,58.14,58.14,58.14,58.14,21150.0,58.14,58.14,58.14,58.14,21150.0
2024-03-27 13:00:00,58.14,58.14,58.14,58.14,0.0,58.14,58.14,58.14,58.14,0.0
2024-03-27 13:05:00,58.14,58.14,58.14,58.14,10000.0,58.14,58.14,58.14,58.14,10000.0
2024-03-27 13:10:00,58.08,58.13,58.08,58.12,40000.0,58.08,58.13,58.08,58.12,40000.0
2024-03-27 13:15:00,58.18,58.22,58.14,58.14,40000.0,58.18,58.22,58.14,58.14,40000.0
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 13:25:00,58.2,58.2,58.2,58.2,0.0,58.2,58.2,58.2,58.2,0.0
2024-03-27 13:30:00,58.24,58.26,58.24,58.24,20000.0,58.24,58.26,58.24,58.24,20000.0
2024-03-27 13:35:00,58.24,58.24,58.24,58.24,10000.0,58.24,58.24,58.24,58.24,10000.0
2024-03-27 13:40:00,58.28,58.28,58.28,58.28,22650.0,58.28,58.28,58.28,58.28,22650.0
2024-03-27 13:45:00,58.29,58.3,58.29,58.3,10000.0,58.29,58.3,58.29,58.3,10000.0
2024-03-27 13:50:00,58.3,58.3,58.3,58.3,0.0,58.3,58.3,58.3,58.3,0.0
2024-03-27 13:55:00,58.3,58.3,58.3,58.3,10000.0,58.3,58.3,58.3,58.3,10000.0
2024-03-27 14:00:00,58.32,58.32,58.32,58.32,5000.0,58.32,58.32,58.32,58.32,5000.0
2024-03-27 14:05:00,58.31,58.31,58.29,58.29,12700.0,58.31,58.31,58.29,58.29,12700.0
2024-03-27 14:10:00,58.34,58.36,58.34,58.34,46450.0,58.34,58.36,58.34,58.34,46450.0
2024-03-27 14:15:00,58.4,58.44,58.4,58.44,15000.0,58.4,58.44,58.4,58.44,15000.0
2024-03-27 14:20:00,58.41,58.41,58.39,58.4,47500.0,58.41,58.41,58.39,58.4,47500.0
2024-03-27 14:25:00,58.4,58.4,58.3,58.32,40000.0,58.4,58.4,58.3,58.32,40000.0
2024-03-27 14:30:00,58.32,58.32,58.32,58.32,0.0,58.32,58.32,58.32,58.32,0.0
2024-03-27 14:35:00,58.28,58.28,58.2,58.2,31000.0,58.28,58.28,58.2,58.2,31000.0
2024-03-27 14:40:00,58.26,58.26,58.24,58.26,18250.0,58.26,58.26,58.24,58.26,18250.0
2024-03-27 14:45:00,58.28,58.28,58.28,58.28,5000.0,58.28,58.28,58.28,58.28,5000.0
2024-03-27 14:50:00,58.28,58.28,58.28,58.28,0.0,58.28,58.28,58.28,58.28,0.0
2024-03-27 14:55:00,58.27,58.27,58.26,58.27,22150.0,58.27,58.27,58.26,58.27,22150.0
2024-03-27 15:00:00,58.29,58.29,58.29,58.29,5000.0,58.29,58.29,58.29,58.29,5000.0
2024-03-27 15:05:00,58.31,58.31,58.28,58.28,32500.0,58.31,58.31,58.28,58.28,32500.0
2024-03-27 15:10:00,58.2,58.2,58.15,58.17,52650.0,58.2,58.2,58.15,58.17,52650.0
2024-03-27 15:15:00,58.18,58.18,58.16,58.18,17500.0,58.18,58.18,58.16,58.18,17500.0
2024-03-27 15:20:00,58.18,58.28,58.16,58.28,75000.0,58.18,58.28,58.16,58.28,75000.0
2024-03-27 15:25:00,58.23,58.28,58.23,58.28,15000.0,58.23,58.28,58.23,58.28,15000.0
2024-03-27 15:30:00,58.24,58.28,58.24,58.27,30000.0,58.24,58.28,58.24,58.27,30000.0
2024-03-27 15:35:00,58.33,58.38,58.33,58.34,82000.0,58.33,58.38,58.33,58.34,82000.0
2024-03-27 15:40:00,58.41,58.43,58.39,58.42,60000.0,58.41,58.43,58.39,58.42,60000.0
2024-03-27 15:45:00,58.4,58.41,58.38,58.4,43850.0,58.4,58.41,58.38,58.4,43850.0
2024-03-27 15:50:00,58.44,58.5,58.41,58.5,57550.0,58.44,58.5,58.41,58.5,57550.0
2024-03-27 15:55:00,58.53,58.59,58.45,58.52,215400.0,58.53,58.59,58.45,58.52,215400.0
2024-03-28 09:30:00,58.9,58.9,58.61,58.73,261800.0,58.9,58.9,58.61,58.73,261800.0
2024-03-28 09:35:00,58.69,58.69,58.5,58.5,40000.0,58.69,58.69,58.5,58.5,40000.0
2024-03-28 09:40:00,58.54,58.57,58.52,58.57,30550.0,58.54,58.57,58.52,58.57,30550.0
2024-03-28 09:45:00,58.55,58.58,58.53,58.53,40000.0,58.55,58.58,58.53,58.53,40000.0
2024-03-28 09:50:00,58.61,58.71,58.58,58.58,55050.0,58.61,58.71,58.58,58.58,55050.0
2024-03-28 09:55:00,58.59,58.59,58.59,58.59,15000.0,58.59,58.59,58.59,58.59,15000.0
2024-03-28 10:00:00,58.6,58.63,58.54,58.56,79750.0,58.6,58.63,58.54,58.56,79750.0
2024-03-28 10:05:00,58.58,58.62,58.56,58.62,370000.0,58.58,58.62,58.56,58.62,370000.0
2024-03-28 10:10:00,58.61,58.61,58.5,58.5,10000.0,58.61,58.61,58.5,58.5,10000.0
2024-03-28 10:15:00,58.51,58.54,58.46,58.46,20000.0,58.51,58.54,58.46,58.46,20000.0
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 10:25:00,58.5,58.5,58.5,58.5,0.0,58.5,58.5,58.5,58.5,0.0
2024-03-28 10:30:00,58.52,58.52,58.52,58.52,5000.0,58.52,58.52,58.52,58.52,5000.0
2024-03-28 10:35:00,58.62,58.83,58.62,58.83,64750.0,58.62,58.83,58.62,58.83,64750.0
2024-03-28 10:40:00,58.77,58.77,58.63,58.63,64950.0,58.77,58.77,58.63,58.63,64950.0
2024-03-28 10:45:00,58.57,58.57,58.57,58.57,35000.0,58.57,58.57,58.57,58.57,35000.0
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 10:55:00,58.6,58.6,58.6,58.6,0.0,58.6,58.6,58.6,58.6,0.0
2024-03-28 11:00:00,58.64,58.64,58.64,58.64,5000.0,58.64,58.64,58.64,58.64,5000.0
2024-03-28 11:05:00,58.65,58.66,58.65,58.65,30000.0,58.65,58.66,58.65,58.65,30000.0
2024-03-28 11:10:00,58.65,58.72,58.65,58.72,68350.0,58.65,58.72,58.65,58.72,68350.0
2024-03-28 11:15:00,58.87,58.87,58.83,58.83,769050.0,58.87,58.87,58.83,58.83,769050.0
2024-03-28 11:20:00,58.87,58.87,58.87,58.87,10000.0,58.87,58.87,58.87,58.87,10000.0
2024-03-28 11:25:00,58.85,58.85,58.84,58.84,20000.0,58.85,58.85,58.84,58.84,20000.0
2024-03-28 11:30:00,58.79,58.79,58.79,58.79,10000.0,58.79,58.79,58.79,58.79,10000.0
2024-03-28 11:35:00,58.68,58.68,58.59,58.59,27750.0,58.68,58.68,58.59,58.59,27750.0
2024-03-28 11:40:00,58.6,58.6,58.51,58.54,37450.0,58.6,58.6,58.51,58.54,37450.0
2024-03-28 11:45:00,58.57,58.57,58.53,58.53,10000.0,58.57,58.57,58.53,58.53,10000.0
2024-03-28 11:50:00,58.55,58.55,58.55,58.55,5000.0,58.55,58.55,58.55,58.55,5000.0
2024-03-28 11:55:00,58.52,58.58,58.52,58.58,25450.0,58.52,58.58,58.52,58.58,25450.0
2024-03-28 12:00:00,58.59,58.63,58.59,58.63,10000.0,58.59,58.63,58.59,58.63,10000.0
2024-03-28 12:05:00,58.58,58.63,58.58,58.58,25000.0,58.58,58.63,58.58,58.58,25000.0
2024-03-28 12:10:00,58.58,58.58,58.58,58.58,0.0,58.58,58.58,58.58,58.58,0.0
2024-03-28 12:15:00,58.6,58.6,58.6,58.6,5000.0,58.6,58.6,58.6,58.6,5000.0
2024-03-28 12:20:00,58.67,58.69,58.67,58.68,30000.0,58.67,58.69,58.67,58.68,30000.0
2024-03-28 12:25:00,58.64,58.7,58.64,58.65,61900.0,58.64,58.7,58.64,58.65,61900.0
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 12:35:00,58.65,58.65,58.65,58.65,0.0,58.65,58.65,58.65,58.65,0.0
2024-03-28 12:40:00,58.65,58.65,58.65,58.65,0.0,58.65,58.65,58.65,58.65,0.0
2024-03-28 12:45:00,58.57,58.57,58.56,58.56,10000.0,58.57,58.57,58.56,58.56,10000.0
2024-03-28 12:50:00,58.62,58.62,58.53,58.57,118850.0,58.62,58.62,58.53,58.57,118850.0
2024-03-28 12:55:00,58.56,58.65,58.5,58.65,124100.0,58.56,58.65,58.5,58.65,124100.0
2024-03-28 13:00:00,58.63,58.63,58.63,58.63,5000.0,58.63,58.63,58.63,58.63,5000.0
2024-03-28 13:05:00,58.64,58.64,58.64,58.64,25000.0,58.64,58.64,58.64,58.64,25000.0
2024-03-28 13:10:00,58.62,58.62,58.62,58.62,5000.0,58.62,58.62,58.62,58.62,5000.0
2024-03-28 13:15:00,58.63,58.63,58.63,58.63,10000.0,58.63,58.63,58.63,58.63,10000.0
2024-03-28 13:20:00,58.64,58.64,58.6,58.61,20000.0,58.64,58.64,58.6,58.61,20000.0
2024-03-28 13:25:00,58.61,58.61,58.61,58.61,7450.0,58.61,58.61,58.61,58.61,7450.0
2024-03-28 13:30:00,58.52,58.52,58.52,58.52,5000.0,58.52,58.52,58.52,58.52,5000.0
2024-03-28 13:35:00,58.56,58.58,58.56,58.58,15000.0,58.56,58.58,58.56,58.58,15000.0
2024-03-28 13:40:00,58.57,58.57,58.57,58.57,5000.0,58.57,58.57,58.57,58.57,5000.0
2024-03-28 13:45:00,58.55,58.55,58.28,58.28,120050.0,58.55,58.55,58.28,58.28,120050.0
2024-03-28 13:50:00,58.35,58.35,58.3,58.3,27200.0,58.35,58.35,58.3,58.3,27200.0
2024-03-28 13:55:00,58.21,58.26,58.2,58.22,48750.0,58.21,58.26,58.2,58.22,48750.0
2024-03-28 14:00:00,58.24,58.26,58.1,58.1,46750.0,58.24,58.26,58.1,58.1,46750.0
2024-03-28 14:05:00,58.17,58.2,58.16,58.16,68800.0,58.17,58.2,58.16,58.16,68800.0
2024-03-28 14:10:00,58.18,58.18,58.1,58.15,88650.0,58.18,58.18,58.1,58.15,88650.0
2024-03-28 14:15:00,58.13,58.17,58.12,58.17,47500.0,58.13,58.17,58.12,58.17,47500.0
2024-03-28 14:20:00,58.17,58.21,58.17,58.21,10000.0,58.17,58.21,58.17,58.21,10000.0
2024-03-28 14:25:00,58.17,58.19,58.17,58.18,21550.0,58.17,58.19,58.17,58.18,21550.0
2024-03-28 14:30:00,58.19,58.19,58.19,58.19,10000.0,58.19,58.19,58.19,58.19,10000.0
2024-03-28 14:35:00,58.21,58.24,58.19,58.24,24200.0,58.21,58.24,58.19,58.24,24200.0
2024-03-28 14:40:00,58.24,58.24,58.19,58.19,12900.0,58.24,58.24,58.19,58.19,12900.0
2024-03-28 14:45:00,58.2,58.2,58.16,58.17,27500.0,58.2,58.2,58.16,58.17,27500.0
2024-03-28 14:50:00,58.16,58.16,58.16,58.16,5000.0,58.16,58.16,58.16,58.16,5000.0
2024-03-28 14:55:00,58.22,58.33,58.22,58.33,10000.0,58.22,58.33,58.22,58.33,10000.0
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 15:05:00,58.35,58.35,58.35,58.35,0.0,58.35,58.35,58.35,58.35,0.0
2024-03-28 15:10:00,58.28,58.31,58.25,58.25,25000.0,58.28,58.31,58.25,58.25,25000.0
2024-03-28 15:15:00,58.3,58.3,58.3,58.3,5000.0,58.3,58.3,58.3,58.3,5000.0
2024-03-28 15:20:00,58.29,58.29,58.28,58.28,32050.0,58.29,58.29,58.28,58.28,32050.0
2024-03-28 15:25:00,58.31,58.31,58.29,58.29,40700.0,58.31,58.31,58.29,58.29,40700.0
2024-03-28 15:30:00,58.29,58.3,58.27,58.29,25000.0,58.29,58.3,58.27,58.29,25000.0
2024-03-28 15:35:00,58.29,58.29,58.29,58.29,8750.0,58.29,58.29,58.29,58.29,8750.0
2024-03-28 15:40:00,58.24,58.26,58.22,58.26,35000.0,58.24,58.26,58.22,58.26,35000.0
2024-03-28 15:45:00,58.29,58.29,58.13,58.13,147450.0,58.29,58.29,58.13,58.13,147450.0
2024-03-28 15:50:00,58.14,58.17,58.1,58.14,161600.0,58.14,58.17,58.1,58.14,161600.0
2024-03-28 15:55:00,58.17,58.23,58.06,58.07,445250.0,58.17,58.23,58.06,58.07,445250.0
2024-04-01 09:30:00,58.38,58.4,58.14,58.25,232700.0,58.38,58.4,58.14,58.25,232700.0
2024-04-01 09:35:00,58.16,58.31,58.16,58.26,56250.0,58.16,58.31,58.16,58.26,56250.0
2024-04-01 09:40:00,58.02,58.23,57.94,57.94,133950.0,58.02,58.23,57.94,57.94,133950.0
2024-04-01 09:45:00,57.99,58.01,57.69,57.71,195550.0,57.99,58.01,57.69,57.71,195550.0
2024-04-01 09:50:00,57.82,57.82,57.74,57.79,51000.0,57.82,57.82,57.74,57.79,51000.0
2024-04-01 09:55:00,57.82,57.85,57.79,57.8,55000.0,57.82,57.85,57.79,57.8,55000.0
2024-04-01 10:00:00,57.8,57.82,57.77,57.77,78050.0,57.8,57.82,57.77,57.77,78050.0
2024-04-01 10:05:00,57.84,57.84,57.83,57.83,15000.0,57.84,57.84,57.83,57.83,15000.0
2024-04-01 10:10:00,57.89,57.91,57.89,57.89,15200.0,57.89,57.91,57.89,57.89,15200.0
2024-04-01 10:15:00,57.89,57.89,57.89,57.89,20500.0,57.89,57.89,57.89,57.89,20500.0
2024-04-01 10:20:00,57.72,57.72,57.65,57.65,20000.0,57.72,57.72,57.65,57.65,20000.0
2024-04-01 10:25:00,57.65,57.7,57.65,57.68,105450.0,57.65,57.7,57.65,57.68,105450.0
2024-04-01 10:30:00,57.68,57.83,57.64,57.83,37950.0,57.68,57.83,57.64,57.83,37950.0
2024-04-01 10:35:00,57.67,57.73,57.67,57.73,10000.0,57.67,57.73,57.67,57.73,10000.0
2024-04-01 10:40:00,57.66,57.67,57.63,57.67,70350.0,57.66,57.67,57.63,57.67,70350.0
2024-04-01 10:45:00,57.62,57.71,57.62,57.66,27500.0,57.62,57.71,57.62,57.66,27500.0
2024-04-01 10:50:00,57.66,57.66,57.58,57.58,43450.0,57.66,57.66,57.58,57.58,43450.0
2024-04-01 10:55:00,57.58,57.58,57.51,57.54,70000.0,57.58,57.58,57.51,57.54,70000.0
2024-04-01 11:00:00,57.57,57.58,57.56,57.56,20000.0,57.57,57.58,57.56,57.56,20000.0
2024-04-01 11:05:00,57.56,57.65,57.56,57.65,30000.0,57.56,57.65,57.56,57.65,30000.0
2024-04-01 11:10:00,57.7,57.7,57.7,57.7,5000.0,57.7,57.7,57.7,57.7,5000.0
2024-04-01 11:15:00,57.66,57.66,57.56,57.56,35000.0,57.66,57.66,57.56,57.56,35000.0
2024-04-01 11:20:00,57.56,57.56,57.56,57.56,0.0,57.56,57.56,57.56,57.56,0.0
2024-04-01 11:25:00,57.62,57.69,57.61,57.61,15150.0,57.62,57.69,57.61,57.61,15150.0
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 11:35:00,57.56,57.56,57.56,57.56,0.0,57.56,57.56,57.56,57.56,0.0
2024-04-01 11:40:00,57.5,57.54,57.5,57.53,41500.0,57.5,57.54,57.5,57.53,41500.0
2024-04-01 11:45:00,57.58,57.67,57.54,57.54,34950.0,57.58,57.67,57.54,57.54,34950.0
2024-04-01 11:50:00,57.55,57.56,57.52,57.52,40000.0,57.55,57.56,57.52,57.52,40000.0
2024-04-01 11:55:00,57.44,57.5,57.44,57.5,11500.0,57.44,57.5,57.44,57.5,11500.0
2024-04-01 12:00:00,57.48,57.5,57.45,57.5,15000.0,57.48,57.5,57.45,57.5,15000.0
2024-04-01 12:05:00,57.47,57.55,57.47,57.55,20000.0,57.47,57.55,57.47,57.55,20000.0
2024-04-01 12:10:00,57.54,57.54,57.51,57.51,25000.0,57.54,57.54,57.51,57.51,25000.0
2024-04-01 12:15:00,57.51,57.51,57.51,57.51,5000.0,57.51,57.51,57.51,57.51,5000.0
2024-04-01 12:20:00,57.51,57.51,57.51,57.51,0.0,57.51,57.51,57.51,57.51,0.0
2024-04-01 12:25:00,57.53,57.54,57.51,57.54,19950.0,57.53,57.54,57.51,57.54,19950.0
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 12:35:00,57.54,57.54,57.54,57.54,0.0,57.54,57.54,57.54,57.54,0.0
2024-04-01 12:40:00,57.53,57.53,57.53,57.53,5000.0,57.53,57.53,57.53,57.53,5000.0
2024-04-01 12:45:00,57.53,57.53,57.47,57.47,49000.0,57.53,57.53,57.47,57.47,49000.0
2024-04-01 12:50:00,57.49,57.49,57.49,57.49,15000.0,57.49,57.49,57.49,57.49,15000.0
2024-04-01 12:55:00,57.51,57.53,57.46,57.46,65000.0,57.51,57.53,57.46,57.46,65000.0
2024-04-01 13:00:00,57.47,57.47,57.43,57.45,30000.0,57.47,57.47,57.43,57.45,30000.0
2024-04-01 13:05:00,57.46,57.49,57.46,57.49,10000.0,57.46,57.49,57.46,57.49,10000.0
2024-04-01 13:10:00,57.45,57.45,57.45,57.45,5000.0,57.45,57.45,57.45,57.45,5000.0
2024-04-01 13:15:00,57.45,57.45,57.45,57.45,5000.0,57.45,57.45,57.45,57.45,5000.0
2024-04-01 13:20:00,57.45,57.45,57.45,57.45,5000.0,57.45,57.45,57.45,57.45,5000.0
2024-04-01 13:25:00,57.44,57.44,57.43,57.43,15000.0,57.44,57.44,57.43,57.43,15000.0
2024-04-01 13:30:00,57.4,57.4,57.33,57.33,44200.0,57.4,57.4,57.33,57.33,44200.0
2024-04-01 13:35:00,57.34,57.34,57.27,57.27,48050.0,57.34,57.34,57.27,57.27,48050.0
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 13:45:00,57.38,57.38,57.38,57.38,0.0,57.38,57.38,57.38,57.38,0.0
2024-04-01 13:50:00,57.4,57.4,57.4,57.4,15000.0,57.4,57.4,57.4,57.4,15000.0
2024-04-01 13:55:00,57.43,57.43,57.39,57.39,12200.0,57.43,57.43,57.39,57.39,12200.0
2024-04-01 14:00:00,57.47,57.47,57.38,57.38,15000.0,57.47,57.47,57.38,57.38,15000.0
2024-04-01 14:05:00,57.37,57.37,57.37,57.37,5000.0,57.37,57.37,57.37,57.37,5000.0
2024-04-01 14:10:00,57.37,57.37,57.34,57.34,15000.0,57.37,57.37,57.34,57.34,15000.0
2024-04-01 14:15:00,57.36,57.42,57.36,57.42,20000.0,57.36,57.42,57.36,57.42,20000.0
2024-04-01 14:20:00,57.42,57.42,57.42,57.42,0.0,57.42,57.42,57.42,57.42,0.0
2024-04-01 14:25:00,57.38,57.38,57.38,57.38,5000.0,57.38,57.38,57.38,57.38,5000.0
2024-04-01 14:30:00,57.35,57.35,57.33,57.33,15000.0,57.35,57.35,57.33,57.33,15000.0
2024-04-01 14:35:00,57.34,57.34,57.34,57.34,10000.0,57.34,57.34,57.34,57.34,10000.0
2024-04-01 14:40:00,57.32,57.32,57.3,57.3,10000.0,57.32,57.32,57.3,57.3,10000.0
2024-04-01 14:45:00,57.33,57.36,57.33,57.36,20000.0,57.33,57.36,57.33,57.36,20000.0
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 14:55:00,57.42,57.42,57.42,57.42,0.0,57.42,57.42,57.42,57.42,0.0
2024-04-01 15:00:00,57.33,57.39,57.33,57.39,19750.0,57.33,57.39,57.33,57.39,19750.0
2024-04-01 15:05:00,57.39,57.4,57.39,57.39,20000.0,57.39,57.4,57.39,57.39,20000.0
2024-04-01 15:10:00,57.38,57.38,57.38,57.38,20000.0,57.38,57.38,57.38,57.38,20000.0
2024-04-01 15:15:00,57.42,57.46,57.41,57.45,54750.0,57.42,57.46,57.41,57.45,54750.0
2024-04-01 15:20:00,57.51,57.51,57.48,57.5,42100.0,57.51,57.51,57.48,57.5,42100.0
2024-04-01 15:25:00,57.5,57.61,57.5,57.57,125000.0,57.5,57.61,57.5,57.57,125000.0
2024-04-01 15:30:00,57.57,57.62,57.57,57.6,26100.0,57.57,57.62,57.57,57.6,26100.0
2024-04-01 15:35:00,57.6,57.63,57.59,57.62,25000.0,57.6,57.63,57.59,57.62,25000.0
2024-04-01 15:40:00,57.62,57.73,57.62,57.71,40000.0,57.62,57.73,57.62,57.71,40000.0
2024-04-01 15:45:00,57.68,57.68,57.66,57.66,15500.0,57.68,57.68,57.66,57.66,15500.0
2024-04-01 15:50:00,57.66,57.69,57.56,57.61,244650.0,57.66,57.69,57.56,57.61,244650.0
2024-04-01 15:55:00,57.65,57.65,57.5,57.51,457900.0,57.65,57.65,57.5,57.51,457900.0
2024-04-02 09:30:00,57.48,57.49,57.2,57.2,191800.0,57.48,57.49,57.2,57.2,191800.0
2024-04-02 09:35:00,57.13,57.32,57.08,57.08,31800.0,57.13,57.32,57.08,57.08,31800.0
2024-04-02 09:40:00,57.11,57.11,57.0,57.08,47550.0,57.11,57.11,57.0,57.08,47550.0
2024-04-02 09:45:00,57.15,57.15,57.15,57.15,23600.0,57.15,57.15,57.15,57.15,23600.0
2024-04-02 09:50:00,57.31,57.31,57.31,57.31,5000.0,57.31,57.31,57.31,57.31,5000.0
2024-04-02 09:55:00,57.35,57.37,57.28,57.37,20000.0,57.35,57.37,57.28,57.37,20000.0
2024-04-02 10:00:00,57.43,57.43,57.43,57.43,5000.0,57.43,57.43,57.43,57.43,5000.0
2024-04-02 10:05:00,57.38,57.38,57.25,57.26,45000.0,57.38,57.38,57.25,57.26,45000.0
2024-04-02 10:10:00,57.31,57.31,57.31,57.31,5000.0,57.31,57.31,57.31,57.31,5000.0
2024-04-02 10:15:00,57.3,57.3,57.27,57.27,10000.0,57.3,57.3,57.27,57.27,10000.0
2024-04-02 10:20:00,57.26,57.4,57.26,57.4,30000.0,57.26,57.4,57.26,57.4,30000.0
2024-04-02 10:25:00,57.43,57.43,57.43,57.43,6250.0,57.43,57.43,57.43,57.43,6250.0
2024-04-02 10:30:00,57.31,57.31,57.31,57.31,15000.0,57.31,57.31,57.31,57.31,15000.0
2024-04-02 10:35:00,57.34,57.38,57.34,57.38,35000.0,57.34,57.38,57.34,57.38,35000.0
2024-04-02 10:40:00,57.33,57.37,57.32,57.37,45000.0,57.33,57.37,57.32,57.37,45000.0
2024-04-02 10:45:00,57.36,57.36,57.3,57.3,25000.0,57.36,57.36,57.3,57.3,25000.0
2024-04-02 10:50:00,57.32,57.32,57.32,57.32,5000.0,57.32,57.32,57.32,57.32,5000.0
2024-04-02 10:55:00,57.27,57.27,57.23,57.23,30000.0,57.27,57.27,57.23,57.23,30000.0
2024-04-02 11:00:00,57.23,57.23,57.23,57.23,0.0,57.23,57.23,57.23,57.23,0.0
2024-04-02 11:05:00,57.32,57.32,57.32,57.32,10300.0,57.32,57.32,57.32,57.32,10300.0
2024-04-02 11:10:00,57.32,57.32,57.32,57.32,30000.0,57.32,57.32,57.32,57.32,30000.0
2024-04-02 11:15:00,57.34,57.37,57.34,57.37,50000.0,57.34,57.37,57.34,57.37,50000.0
2024-04-02 11:20:00,57.35,57.35,57.35,57.35,5000.0,57.35,57.35,57.35,57.35,5000.0
2024-04-02 11:25:00,57.33,57.33,57.33,57.33,5000.0,57.33,57.33,57.33,57.33,5000.0
2024-04-02 11:30:00,57.34,57.4,57.34,57.4,23850.0,57.34,57.4,57.34,57.4,23850.0
2024-04-02 11:35:00,57.49,57.58,57.48,57.52,137100.0,57.49,57.58,57.48,57.52,137100.0
2024-04-02 11:40:00,57.5,57.69,57.5,57.59,30000.0,57.5,57.69,57.5,57.59,30000.0
2024-04-02 11:45:00,57.63,57.63,57.55,57.59,51050.0,57.63,57.63,57.55,57.59,51050.0
2024-04-02 11:50:00,57.56,57.56,57.48,57.48,10000.0,57.56,57.56,57.48,57.48,10000.0
2024-04-02 11:55:00,57.5,57.55,57.5,57.55,15000.0,57.5,57.55,57.5,57.55,15000.0
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 12:05:00,57.48,57.48,57.48,57.48,0.0,57.48,57.48,57.48,57.48,0.0
2024-04-02 12:10:00,57.45,57.45,57.45,57.45,5000.0,57.45,57.45,57.45,57.45,5000.0
2024-04-02 12:15:00,57.44,57.46,57.44,57.46,25000.0,57.44,57.46,57.44,57.46,25000.0
2024-04-02 12:20:00,57.44,57.48,57.44,57.48,46950.0,57.44,57.48,57.44,57.48,46950.0
2024-04-02 12:25:00,57.48,57.48,57.48,57.48,13450.0,57.48,57.48,57.48,57.48,13450.0
2024-04-02 12:30:00,57.5,57.54,57.5,57.54,20000.0,57.5,57.54,57.5,57.54,20000.0
2024-04-02 12:35:00,57.54,57.54,57.54,57.54,17800.0,57.54,57.54,57.54,57.54,17800.0
2024-04-02 12:40:00,57.57,57.63,57.56,57.63,47500.0,57.57,57.63,57.56,57.63,47500.0
2024-04-02 12:45:00,57.61,57.69,57.6,57.62,35500.0,57.61,57.69,57.6,57.62,35500.0
2024-04-02 12:50:00,57.69,57.7,57.69,57.7,70350.0,57.69,57.7,57.69,57.7,70350.0
2024-04-02 12:55:00,57.71,57.71,57.71,57.71,5000.0,57.71,57.71,57.71,57.71,5000.0
2024-04-02 13:00:00,57.73,57.73,57.72,57.72,10000.0,57.73,57.73,57.72,57.72,10000.0
2024-04-02 13:05:00,57.69,57.69,57.63,57.63,14100.0,57.69,57.69,57.63,57.63,14100.0
2024-04-02 13:10:00,57.63,57.63,57.63,57.63,0.0,57.63,57.63,57.63,57.63,0.0
2024-04-02 13:15:00,57.64,57.64,57.63,57.63,45000.0,57.64,57.64,57.63,57.63,45000.0
2024-04-02 13:20:00,57.66,57.66,57.66,57.66,5000.0,57.66,57.66,57.66,57.66,5000.0
2024-04-02 13:25:00,57.69,57.69,57.69,57.69,30000.0,57.69,57.69,57.69,57.69,30000.0
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 13:35:00,57.66,57.66,57.66,57.66,0.0,57.66,57.66,57.66,57.66,0.0
2024-04-02 13:40:00,57.64,57.64,57.63,57.63,35450.0,57.64,57.64,57.63,57.63,35450.0
2024-04-02 13:45:00,57.72,57.72,57.72,57.72,14300.0,57.72,57.72,57.72,57.72,14300.0
2024-04-02 13:50:00,57.71,57.71,57.66,57.66,15650.0,57.71,57.71,57.66,57.66,15650.0
2024-04-02 13:55:00,57.69,57.69,57.69,57.69,5000.0,57.69,57.69,57.69,57.69,5000.0
2024-04-02 14:00:00,57.72,57.72,57.72,57.72,5000.0,57.72,57.72,57.72,57.72,5000.0
2024-04-02 14:05:00,57.72,57.75,57.71,57.75,40000.0,57.72,57.75,57.71,57.75,40000.0
2024-04-02 14:10:00,57.76,57.76,57.74,57.74,10000.0,57.76,57.76,57.74,57.74,10000.0
2024-04-02 14:15:00,57.8,57.83,57.8,57.83,30000.0,57.8,57.83,57.8,57.83,30000.0
2024-04-02 14:20:00,57.83,57.83,57.78,57.79,20000.0,57.83,57.83,57.78,57.79,20000.0
2024-04-02 14:25:00,57.78,57.78,57.78,57.78,5850.0,57.78,57.78,57.78,57.78,5850.0
2024-04-02 14:30:00,57.84,57.84,57.84,57.84,5000.0,57.84,57.84,57.84,57.84,5000.0
2024-04-02 14:35:00,57.87,57.87,57.85,57.85,20000.0,57.87,57.87,57.85,57.85,20000.0
2024-04-02 14:40:00,57.88,57.88,57.86,57.86,45100.0,57.88,57.88,57.86,57.86,45100.0
2024-04-02 14:45:00,57.8,57.8,57.79,57.79,11250.0,57.8,57.8,57.79,57.79,11250.0
2024-04-02 14:50:00,57.85,57.85,57.85,57.85,10000.0,57.85,57.85,57.85,57.85,10000.0
2024-04-02 14:55:00,57.85,57.85,57.79,57.79,98250.0,57.85,57.85,57.79,57.79,98250.0
2024-04-02 15:00:00,57.77,57.77,57.77,57.77,5000.0,57.77,57.77,57.77,57.77,5000.0
2024-04-02 15:05:00,57.9,57.91,57.86,57.91,38700.0,57.9,57.91,57.86,57.91,38700.0
2024-04-02 15:10:00,57.91,57.91,57.91,57.91,0.0,57.91,57.91,57.91,57.91,0.0
2024-04-02 15:15:00,57.92,57.92,57.92,57.92,6650.0,57.92,57.92,57.92,57.92,6650.0
2024-04-02 15:20:00,57.92,57.95,57.9,57.9,46100.0,57.92,57.95,57.9,57.9,46100.0
2024-04-02 15:25:00,57.89,57.89,57.89,57.89,5000.0,57.89,57.89,57.89,57.89,5000.0
2024-04-02 15:30:00,57.88,57.93,57.84,57.93,59300.0,57.88,57.93,57.84,57.93,59300.0
2024-04-02 15:35:00,57.94,57.94,57.85,57.87,31250.0,57.94,57.94,57.85,57.87,31250.0
2024-04-02 15:40:00,57.87,57.87,57.83,57.87,53650.0,57.87,57.87,57.83,57.87,53650.0
2024-04-02 15:45:00,57.88,57.94,57.88,57.94,60550.0,57.88,57.94,57.88,57.94,60550.0
2024-04-02 15:50:00,57.95,58.02,57.88,57.99,65000.0,57.95,58.02,57.88,57.99,65000.0
2024-04-02 15:55:00,57.99,58.1,57.99,58.1,270950.0,57.99,58.1,57.99,58.1,270950.0
2024-04-03 09:30:00,57.9,58.14,57.9,58.14,119100.0,57.9,58.14,57.9,58.14,119100.0
2024-04-03 09:35:00,58.11,58.11,58.11,58.11,5000.0,58.11,58.11,58.11,58.11,5000.0
2024-04-03 09:40:00,57.96,57.96,57.96,57.96,5000.0,57.96,57.96,57.96,57.96,5000.0
2024-04-03 09:45:00,58.01,58.12,58.01,58.04,50000.0,58.01,58.12,58.01,58.04,50000.0
2024-04-03 09:50:00,58.03,58.03,57.76,57.76,60100.0,58.03,58.03,57.76,57.76,60100.0
2024-04-03 09:55:00,57.8,57.8,57.8,57.8,25000.0,57.8,57.8,57.8,57.8,25000.0
2024-04-03 10:00:00,57.89,58.0,57.89,58.0,35100.0,57.89,58.0,57.89,58.0,35100.0
2024-04-03 10:05:00,57.97,57.97,57.89,57.89,35000.0,57.97,57.97,57.89,57.89,35000.0
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 10:15:00,57.85,57.85,57.85,57.85,0.0,57.85,57.85,57.85,57.85,0.0
2024-04-03 10:20:00,58.0,58.03,58.0,58.03,15000.0,58.0,58.03,58.0,58.03,15000.0
2024-04-03 10:25:00,58.0,58.0,57.96,57.96,18650.0,58.0,58.0,57.96,57.96,18650.0
2024-04-03 10:30:00,57.92,57.92,57.92,57.92,5000.0,57.92,57.92,57.92,57.92,5000.0
2024-04-03 10:35:00,57.91,57.91,57.85,57.85,50000.0,57.91,57.91,57.85,57.85,50000.0
2024-04-03 10:40:00,57.72,57.83,57.72,57.83,20000.0,57.72,57.83,57.72,57.83,20000.0
2024-04-03 10:45:00,57.88,57.92,57.86,57.92,30250.0,57.88,57.92,57.86,57.92,30250.0
2024-04-03 10:50:00,57.94,57.99,57.94,57.94,30150.0,57.94,57.99,57.94,57.94,30150.0
2024-04-03 10:55:00,58.02,58.02,58.0,58.0,25000.0,58.02,58.02,58.0,58.0,25000.0
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 11:05:00,58.0,58.0,58.0,58.0,0.0,58.0,58.0,58.0,58.0,0.0
2024-04-03 11:10:00,58.0,58.0,58.0,58.0,0.0,58.0,58.0,58.0,58.0,0.0
2024-04-03 11:15:00,57.92,57.92,57.92,57.92,5100.0,57.92,57.92,57.92,57.92,5100.0
2024-04-03 11:20:00,57.9,57.9,57.89,57.89,59650.0,57.9,57.9,57.89,57.89,59650.0
2024-04-03 11:25:00,57.79,57.79,57.76,57.79,15000.0,57.79,57.79,57.76,57.79,15000.0
2024-04-03 11:30:00,57.79,57.79,57.79,57.79,0.0,57.79,57.79,57.79,57.79,0.0
2024-04-03 11:35:00,57.8,57.83,57.8,57.83,10000.0,57.8,57.83,57.8,57.83,10000.0
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 11:45:00,57.83,57.83,57.83,57.83,0.0,57.83,57.83,57.83,57.83,0.0
2024-04-03 11:50:00,57.84,57.84,57.84,57.84,5000.0,57.84,57.84,57.84,57.84,5000.0
2024-04-03 11:55:00,57.72,57.72,57.72,57.72,42900.0,57.72,57.72,57.72,57.72,42900.0
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 12:05:00,57.66,57.66,57.66,57.66,0.0,57.66,57.66,57.66,57.66,0.0
2024-04-03 12:10:00,57.67,57.67,57.64,57.65,45600.0,57.67,57.67,57.64,57.65,45600.0
2024-04-03 12:15:00,57.6,57.6,57.47,57.53,122350.0,57.6,57.6,57.47,57.53,122350.0
2024-04-03 12:20:00,57.55,57.57,57.54,57.54,15000.0,57.55,57.57,57.54,57.54,15000.0
2024-04-03 12:25:00,57.54,57.54,57.54,57.54,10000.0,57.54,57.54,57.54,57.54,10000.0
2024-04-03 12:30:00,57.53,57.53,57.53,57.53,5000.0,57.53,57.53,57.53,57.53,5000.0
2024-04-03 12:35:00,57.53,57.54,57.46,57.48,64150.0,57.53,57.54,57.46,57.48,64150.0
2024-04-03 12:40:00,57.55,57.55,57.55,57.55,5000.0,57.55,57.55,57.55,57.55,5000.0
2024-04-03 12:45:00,57.57,57.58,57.57,57.58,15000.0,57.57,57.58,57.57,57.58,15000.0
2024-04-03 12:50:00,57.6,57.65,57.6,57.65,27350.0,57.6,57.65,57.6,57.65,27350.0
2024-04-03 12:55:00,57.61,57.61,57.58,57.58,25000.0,57.61,57.61,57.58,57.58,25000.0
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 13:05:00,57.58,57.58,57.58,57.58,0.0,57.58,57.58,57.58,57.58,0.0
2024-04-03 13:10:00,57.6,57.6,57.6,57.6,10000.0,57.6,57.6,57.6,57.6,10000.0
2024-04-03 13:15:00,57.57,57.65,57.57,57.65,15000.0,57.57,57.65,57.57,57.65,15000.0
2024-04-03 13:20:00,57.59,57.65,57.59,57.65,17100.0,57.59,57.65,57.59,57.65,17100.0
2024-04-03 13:25:00,57.66,57.66,57.63,57.63,10000.0,57.66,57.66,57.63,57.63,10000.0
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 13:35:00,57.61,57.61,57.61,57.61,0.0,57.61,57.61,57.61,57.61,0.0
2024-04-03 13:40:00,57.71,57.71,57.69,57.69,10000.0,57.71,57.71,57.69,57.69,10000.0
2024-04-03 13:45:00,57.68,57.72,57.68,57.72,37500.0,57.68,57.72,57.68,57.72,37500.0
2024-04-03 13:50:00,57.74,57.74,57.74,57.74,5000.0,57.74,57.74,57.74,57.74,5000.0
2024-04-03 13:55:00,57.76,57.76,57.76,57.76,5000.0,57.76,57.76,57.76,57.76,5000.0
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 14:05:00,57.76,57.76,57.76,57.76,0.0,57.76,57.76,57.76,57.76,0.0
2024-04-03 14:10:00,57.78,57.8,57.75,57.75,30000.0,57.78,57.8,57.75,57.75,30000.0
2024-04-03 14:15:00,57.75,57.76,57.71,57.74,55750.0,57.75,57.76,57.71,57.74,55750.0
2024-04-03 14:20:00,57.74,57.74,57.74,57.74,0.0,57.74,57.74,57.74,57.74,0.0
2024-04-03 14:25:00,57.73,57.73,57.69,57.69,20000.0,57.73,57.73,57.69,57.69,20000.0
2024-04-03 14:30:00,57.73,57.74,57.7,57.72,38650.0,57.73,57.74,57.7,57.72,38650.0
2024-04-03 14:35:00,57.67,57.67,57.67,57.67,10000.0,57.67,57.67,57.67,57.67,10000.0
2024-04-03 14:40:00,57.71,57.74,57.71,57.71,35650.0,57.71,57.74,57.71,57.71,35650.0
2024-04-03 14:45:00,57.7,57.7,57.7,57.7,5000.0,57.7,57.7,57.7,57.7,5000.0
2024-04-03 14:50:00,57.7,57.7,57.7,57.7,0.0,57.7,57.7,57.7,57.7,0.0
2024-04-03 14:55:00,57.71,57.71,57.69,57.69,22500.0,57.71,57.71,57.69,57.69,22500.0
2024-04-03 15:00:00,57.66,57.67,57.66,57.67,11700.0,57.66,57.67,57.66,57.67,11700.0
2024-04-03 15:05:00,57.65,57.68,57.64,57.68,25000.0,57.65,57.68,57.64,57.68,25000.0
2024-04-03 15:10:00,57.66,57.66,57.59,57.59,60500.0,57.66,57.66,57.59,57.59,60500.0
2024-04-03 15:15:00,57.59,57.62,57.5,57.62,133650.0,57.59,57.62,57.5,57.62,133650.0
2024-04-03 15:20:00,57.6,57.62,57.6,57.6,35000.0,57.6,57.62,57.6,57.6,35000.0
2024-04-03 15:25:00,57.6,57.62,57.59,57.62,35900.0,57.6,57.62,57.59,57.62,35900.0
2024-04-03 15:30:00,57.6,57.61,57.52,57.56,128450.0,57.6,57.61,57.52,57.56,128450.0
2024-04-03 15:35:00,57.57,57.59,57.56,57.57,47350.0,57.57,57.59,57.56,57.57,47350.0
2024-04-03 15:40:00,57.59,57.61,57.59,57.61,42450.0,57.59,57.61,57.59,57.61,42450.0
2024-04-03 15:45:00,57.66,57.71,57.65,57.7,42500.0,57.66,57.71,57.65,57.7,42500.0
2024-04-03 15:50:00,57.72,57.79,57.68,57.79,102200.0,57.72,57.79,57.68,57.79,102200.0
2024-04-03 15:55:00,57.76,57.96,57.76,57.96,268150.0,57.76,57.96,57.76,57.96,268150.0
2024-04-04 09:30:00,58.19,58.27,58.18,58.2,122250.0,58.19,58.27,58.18,58.2,122250.0
2024-04-04 09:35:00,58.18,58.35,58.18,58.35,25000.0,58.18,58.35,58.18,58.35,25000.0
2024-04-04 09:40:00,58.28,58.3,58.23,58.23,19950.0,58.28,58.3,58.23,58.23,19950.0
2024-04-04 09:45:00,58.17,58.17,58.13,58.13,10000.0,58.17,58.17,58.13,58.13,10000.0
2024-04-04 09:50:00,58.22,58.25,58.01,58.01,20000.0,58.22,58.25,58.01,58.01,20000.0
2024-04-04 09:55:00,58.16,58.16,57.96,58.06,67450.0,58.16,58.16,57.96,58.06,67450.0
2024-04-04 10:00:00,58.15,58.18,58.1,58.13,30000.0,58.15,58.18,58.1,58.13,30000.0
2024-04-04 10:05:00,58.16,58.16,58.16,58.16,5750.0,58.16,58.16,58.16,58.16,5750.0
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 10:15:00,58.1,58.1,58.1,58.1,0.0,58.1,58.1,58.1,58.1,0.0
2024-04-04 10:20:00,58.06,58.12,58.06,58.12,10000.0,58.06,58.12,58.06,58.12,10000.0
2024-04-04 10:25:00,58.12,58.12,58.12,58.12,5000.0,58.12,58.12,58.12,58.12,5000.0
2024-04-04 10:30:00,58.12,58.12,58.12,58.12,0.0,58.12,58.12,58.12,58.12,0.0
2024-04-04 10:35:00,58.13,58.15,58.13,58.15,22500.0,58.13,58.15,58.13,58.15,22500.0
2024-04-04 10:40:00,58.2,58.21,58.2,58.21,17250.0,58.2,58.21,58.2,58.21,17250.0
2024-04-04 10:45:00,58.14,58.14,58.1,58.12,15900.0,58.14,58.14,58.1,58.12,15900.0
2024-04-04 10:50:00,58.12,58.12,58.12,58.12,0.0,58.12,58.12,58.12,58.12,0.0
2024-04-04 10:55:00,58.13,58.13,58.08,58.11,15000.0,58.13,58.13,58.08,58.11,15000.0
2024-04-04 11:00:00,58.14,58.16,58.1,58.16,55500.0,58.14,58.16,58.1,58.16,55500.0
2024-04-04 11:05:00,58.15,58.15,58.08,58.14,46300.0,58.15,58.15,58.08,58.14,46300.0
2024-04-04 11:10:00,58.21,58.21,58.13,58.17,29950.0,58.21,58.21,58.13,58.17,29950.0
2024-04-04 11:15:00,58.14,58.2,58.14,58.2,10000.0,58.14,58.2,58.14,58.2,10000.0
2024-04-04 11:20:00,58.2,58.21,58.2,58.21,10000.0,58.2,58.21,58.2,58.21,10000.0
2024-04-04 11:25:00,58.22,58.22,58.22,58.22,5000.0,58.22,58.22,58.22,58.22,5000.0
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 11:35:00,58.28,58.28,58.28,58.28,0.0,58.28,58.28,58.28,58.28,0.0
2024-04-04 11:40:00,58.32,58.32,58.3,58.3,10000.0,58.32,58.32,58.3,58.3,10000.0
2024-04-04 11:45:00,58.32,58.32,58.32,58.32,8000.0,58.32,58.32,58.32,58.32,8000.0
2024-04-04 11:50:00,58.29,58.31,58.29,58.31,12400.0,58.29,58.31,58.29,58.31,12400.0
2024-04-04 11:55:00,58.28,58.31,58.26,58.28,60550.0,58.28,58.31,58.26,58.28,60550.0
2024-04-04 12:00:00,58.29,58.34,58.26,58.34,125100.0,58.29,58.34,58.26,58.34,125100.0
2024-04-04 12:05:00,58.32,58.41,58.32,58.39,89950.0,58.32,58.41,58.32,58.39,89950.0
2024-04-04 12:10:00,58.32,58.32,58.32,58.32,10000.0,58.32,58.32,58.32,58.32,10000.0
2024-04-04 12:15:00,58.34,58.38,58.34,58.38,40000.0,58.34,58.38,58.34,58.38,40000.0
2024-04-04 12:20:00,58.38,58.38,58.38,58.38,0.0,58.38,58.38,58.38,58.38,0.0
2024-04-04 12:25:00,58.36,58.36,58.34,58.34,10000.0,58.36,58.36,58.34,58.34,10000.0
2024-04-04 12:30:00,58.34,58.34,58.34,58.34,0.0,58.34,58.34,58.34,58.34,0.0
2024-04-04 12:35:00,58.22,58.22,58.2,58.22,65000.0,58.22,58.22,58.2,58.22,65000.0
2024-04-04 12:40:00,58.22,58.22,58.22,58.22,0.0,58.22,58.22,58.22,58.22,0.0
2024-04-04 12:45:00,58.24,58.24,58.24,58.24,10000.0,58.24,58.24,58.24,58.24,10000.0
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 12:55:00,58.21,58.21,58.21,58.21,0.0,58.21,58.21,58.21,58.21,0.0
2024-04-04 13:00:00,58.29,58.29,58.29,58.29,10000.0,58.29,58.29,58.29,58.29,10000.0
2024-04-04 13:05:00,58.26,58.26,58.26,58.26,5000.0,58.26,58.26,58.26,58.26,5000.0
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 13:15:00,58.29,58.29,58.29,58.29,0.0,58.29,58.29,58.29,58.29,0.0
2024-04-04 13:20:00,58.27,58.27,58.27,58.27,5500.0,58.27,58.27,58.27,58.27,5500.0
2024-04-04 13:25:00,58.26,58.26,58.26,58.26,5000.0,58.26,58.26,58.26,58.26,5000.0
2024-04-04 13:30:00,58.26,58.26,58.26,58.26,0.0,58.26,58.26,58.26,58.26,0.0
2024-04-04 13:35:00,58.24,58.24,58.23,58.23,25000.0,58.24,58.24,58.23,58.23,25000.0
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 13:45:00,58.23,58.23,58.23,58.23,0.0,58.23,58.23,58.23,58.23,0.0
2024-04-04 13:50:00,58.24,58.24,58.24,58.24,5000.0,58.24,58.24,58.24,58.24,5000.0
2024-04-04 13:55:00,58.24,58.24,58.16,58.16,25000.0,58.24,58.24,58.16,58.16,25000.0
2024-04-04 14:00:00,58.16,58.16,58.16,58.16,5000.0,58.16,58.16,58.16,58.16,5000.0
2024-04-04 14:05:00,58.02,58.02,57.94,57.94,76000.0,58.02,58.02,57.94,57.94,76000.0
2024-04-04 14:10:00,57.83,57.87,57.83,57.87,35000.0,57.83,57.87,57.83,57.87,35000.0
2024-04-04 14:15:00,57.73,57.73,57.69,57.73,35000.0,57.73,57.73,57.69,57.73,35000.0
2024-04-04 14:20:00,57.7,57.7,57.67,57.68,45000.0,57.7,57.7,57.67,57.68,45000.0
2024-04-04 14:25:00,57.68,57.68,57.68,57.68,24150.0,57.68,57.68,57.68,57.68,24150.0
2024-04-04 14:30:00,57.51,57.51,57.4,57.46,105250.0,57.51,57.51,57.4,57.46,105250.0
2024-04-04 14:35:00,57.53,57.54,57.52,57.52,25000.0,57.53,57.54,57.52,57.52,25000.0
2024-04-04 14:40:00,57.5,57.52,57.47,57.47,15000.0,57.5,57.52,57.47,57.47,15000.0
2024-04-04 14:45:00,57.53,57.54,57.51,57.51,28000.0,57.53,57.54,57.51,57.51,28000.0
2024-04-04 14:50:00,57.52,57.52,57.48,57.48,29000.0,57.52,57.52,57.48,57.48,29000.0
2024-04-04 14:55:00,57.45,57.45,57.44,57.44,15000.0,57.45,57.45,57.44,57.44,15000.0
2024-04-04 15:00:00,57.42,57.42,57.37,57.37,31300.0,57.42,57.42,57.37,57.37,31300.0
2024-04-04 15:05:00,57.34,57.46,57.33,57.46,30000.0,57.34,57.46,57.33,57.46,30000.0
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 15:15:00,57.34,57.34,57.34,57.34,0.0,57.34,57.34,57.34,57.34,0.0
2024-04-04 15:20:00,57.4,57.4,57.37,57.37,25000.0,57.4,57.4,57.37,57.37,25000.0
2024-04-04 15:25:00,57.36,57.36,57.29,57.29,25750.0,57.36,57.36,57.29,57.29,25750.0
2024-04-04 15:30:00,57.29,57.29,57.27,57.28,26200.0,57.29,57.29,57.27,57.28,26200.0
2024-04-04 15:35:00,57.28,57.31,57.22,57.22,84600.0,57.28,57.31,57.22,57.22,84600.0
2024-04-04 15:40:00,57.25,57.25,57.22,57.22,34100.0,57.25,57.25,57.22,57.22,34100.0
2024-04-04 15:45:00,57.26,57.34,57.26,57.34,56500.0,57.26,57.34,57.26,57.34,56500.0
2024-04-04 15:50:00,57.35,57.35,57.28,57.33,123050.0,57.35,57.35,57.28,57.33,123050.0
2024-04-04 15:55:00,57.32,57.35,57.07,57.2,529550.0,57.32,57.35,57.07,57.2,529550.0
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 09:35:00,57.58,57.58,57.58,57.58,0.0,57.58,57.58,57.58,57.58,0.0
2024-04-05 09:40:00,57.48,57.73,57.48,57.72,73600.0,57.48,57.73,57.48,57.72,73600.0
2024-04-05 09:45:00,57.8,57.84,57.78,57.78,20000.0,57.8,57.84,57.78,57.78,20000.0
2024-04-05 09:50:00,57.8,57.8,57.72,57.72,10000.0,57.8,57.8,57.72,57.72,10000.0
2024-04-05 09:55:00,57.82,57.82,57.82,57.82,15050.0,57.82,57.82,57.82,57.82,15050.0
2024-04-05 10:00:00,57.84,57.86,57.82,57.86,40000.0,57.84,57.86,57.82,57.86,40000.0
2024-04-05 10:05:00,57.9,57.91,57.81,57.81,62500.0,57.9,57.91,57.81,57.81,62500.0
2024-04-05 10:10:00,57.9,57.9,57.82,57.86,20000.0,57.9,57.9,57.82,57.86,20000.0
2024-04-05 10:15:00,57.86,57.86,57.86,57.86,22500.0,57.86,57.86,57.86,57.86,22500.0
2024-04-05 10:20:00,57.87,57.89,57.87,57.89,10000.0,57.87,57.89,57.87,57.89,10000.0
2024-04-05 10:25:00,57.92,57.92,57.88,57.88,10000.0,57.92,57.92,57.88,57.88,10000.0
2024-04-05 10:30:00,57.92,57.97,57.92,57.94,20000.0,57.92,57.97,57.92,57.94,20000.0
2024-04-05 10:35:00,57.93,57.95,57.93,57.95,12500.0,57.93,57.95,57.93,57.95,12500.0
2024-04-05 10:40:00,57.95,57.95,57.95,57.95,5000.0,57.95,57.95,57.95,57.95,5000.0
2024-04-05 10:45:00,57.99,58.01,57.99,58.01,15000.0,57.99,58.01,57.99,58.01,15000.0
2024-04-05 10:50:00,58.0,58.0,58.0,58.0,8600.0,58.0,58.0,58.0,58.0,8600.0
2024-04-05 10:55:00,57.98,58.11,57.96,58.07,200000.0,57.98,58.11,57.96,58.07,200000.0
2024-04-05 11:00:00,58.06,58.06,58.06,58.06,5000.0,58.06,58.06,58.06,58.06,5000.0
2024-04-05 11:05:00,58.0,58.0,57.96,57.96,40050.0,58.0,58.0,57.96,57.96,40050.0
2024-04-05 11:10:00,57.92,57.93,57.86,57.92,175000.0,57.92,57.93,57.86,57.92,175000.0
2024-04-05 11:15:00,57.84,57.84,57.77,57.77,30000.0,57.84,57.84,57.77,57.77,30000.0
2024-04-05 11:20:00,57.79,57.81,57.77,57.81,66250.0,57.79,57.81,57.77,57.81,66250.0
2024-04-05 11:25:00,57.82,57.82,57.82,57.82,5000.0,57.82,57.82,57.82,57.82,5000.0
2024-04-05 11:30:00,57.94,57.94,57.94,57.94,12800.0,57.94,57.94,57.94,57.94,12800.0
2024-04-05 11:35:00,57.88,57.9,57.88,57.9,40000.0,57.88,57.9,57.88,57.9,40000.0
2024-04-05 11:40:00,57.9,57.94,57.9,57.94,10000.0,57.9,57.94,57.9,57.94,10000.0
2024-04-05 11:45:00,58.0,58.0,58.0,58.0,5000.0,58.0,58.0,58.0,58.0,5000.0
2024-04-05 11:50:00,58.0,58.0,58.0,58.0,5000.0,58.0,58.0,58.0,58.0,5000.0
2024-04-05 11:55:00,58.03,58.03,57.99,58.03,15000.0,58.03,58.03,57.99,58.03,15000.0
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 12:05:00,58.02,58.02,58.02,58.02,0.0,58.02,58.02,58.02,58.02,0.0
2024-04-05 12:10:00,57.94,57.94,57.94,57.94,5000.0,57.94,57.94,57.94,57.94,5000.0
2024-04-05 12:15:00,57.96,57.96,57.96,57.96,10000.0,57.96,57.96,57.96,57.96,10000.0
2024-04-05 12:20:00,57.91,57.92,57.89,57.89,15000.0,57.91,57.92,57.89,57.89,15000.0
2024-04-05 12:25:00,57.91,57.95,57.91,57.95,25000.0,57.91,57.95,57.91,57.95,25000.0
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 12:35:00,57.95,57.95,57.95,57.95,0.0,57.95,57.95,57.95,57.95,0.0
2024-04-05 12:40:00,57.95,57.95,57.95,57.95,0.0,57.95,57.95,57.95,57.95,0.0
2024-04-05 12:45:00,57.97,57.97,57.97,57.97,5000.0,57.97,57.97,57.97,57.97,5000.0
2024-04-05 12:50:00,57.99,58.01,57.99,58.01,10000.0,57.99,58.01,57.99,58.01,10000.0
2024-04-05 12:55:00,57.99,57.99,57.96,57.96,44800.0,57.99,57.99,57.96,57.96,44800.0
2024-04-05 13:00:00,57.95,57.97,57.95,57.97,10600.0,57.95,57.97,57.95,57.97,10600.0
2024-04-05 13:05:00,57.9,57.9,57.81,57.81,30600.0,57.9,57.9,57.81,57.81,30600.0
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 13:15:00,57.82,57.82,57.82,57.82,0.0,57.82,57.82,57.82,57.82,0.0
2024-04-05 13:20:00,57.88,57.89,57.88,57.89,10000.0,57.88,57.89,57.88,57.89,10000.0
2024-04-05 13:25:00,57.9,57.9,57.9,57.9,5000.0,57.9,57.9,57.9,57.9,5000.0
2024-04-05 13:30:00,57.9,57.9,57.9,57.9,0.0,57.9,57.9,57.9,57.9,0.0
2024-04-05 13:35:00,57.95,57.95,57.95,57.95,5000.0,57.95,57.95,57.95,57.95,5000.0
2024-04-05 13:40:00,57.89,57.89,57.89,57.89,15000.0,57.89,57.89,57.89,57.89,15000.0
2024-04-05 13:45:00,57.85,57.88,57.85,57.88,10000.0,57.85,57.88,57.85,57.88,10000.0
2024-04-05 13:50:00,57.88,57.88,57.88,57.88,0.0,57.88,57.88,57.88,57.88,0.0
2024-04-05 13:55:00,57.78,57.78,57.78,57.78,10000.0,57.78,57.78,57.78,57.78,10000.0
2024-04-05 14:00:00,57.78,57.78,57.78,57.78,0.0,57.78,57.78,57.78,57.78,0.0
2024-04-05 14:05:00,57.82,57.82,57.82,57.82,5000.0,57.82,57.82,57.82,57.82,5000.0
2024-04-05 14:10:00,57.82,57.82,57.82,57.82,0.0,57.82,57.82,57.82,57.82,0.0
2024-04-05 14:15:00,57.79,57.83,57.79,57.83,20000.0,57.79,57.83,57.79,57.83,20000.0
2024-04-05 14:20:00,57.92,57.92,57.9,57.9,10000.0,57.92,57.92,57.9,57.9,10000.0
2024-04-05 14:25:00,57.85,57.85,57.85,57.85,5000.0,57.85,57.85,57.85,57.85,5000.0
2024-04-05 14:30:00,57.86,57.89,57.86,57.89,10000.0,57.86,57.89,57.86,57.89,10000.0
2024-04-05 14:35:00,57.94,57.94,57.94,57.94,21250.0,57.94,57.94,57.94,57.94,21250.0
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 14:45:00,57.92,57.92,57.92,57.92,0.0,57.92,57.92,57.92,57.92,0.0
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 14:55:00,57.92,57.92,57.92,57.92,0.0,57.92,57.92,57.92,57.92,0.0
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 15:05:00,57.86,57.86,57.86,57.86,0.0,57.86,57.86,57.86,57.86,0.0
2024-04-05 15:10:00,57.9,57.91,57.9,57.91,10000.0,57.9,57.91,57.9,57.91,10000.0
2024-04-05 15:15:00,57.91,57.91,57.91,57.91,5000.0,57.91,57.91,57.91,57.91,5000.0
2024-04-05 15:20:00,57.88,57.88,57.82,57.82,28750.0,57.88,57.88,57.82,57.82,28750.0
2024-04-05 15:25:00,57.82,57.82,57.82,57.82,10000.0,57.82,57.82,57.82,57.82,10000.0
2024-04-05 15:30:00,57.87,57.9,57.87,57.9,10000.0,57.87,57.9,57.87,57.9,10000.0
2024-04-05 15:35:00,57.9,57.92,57.88,57.92,20000.0,57.9,57.92,57.88,57.92,20000.0
2024-04-05 15:40:00,57.9,57.9,57.86,57.9,25000.0,57.9,57.9,57.86,57.9,25000.0
2024-04-05 15:45:00,57.9,57.91,57.89,57.9,50050.0,57.9,57.91,57.89,57.9,50050.0
2024-04-05 15:50:00,57.88,57.99,57.88,57.99,121750.0,57.88,57.99,57.88,57.99,121750.0
2024-04-05 15:55:00,57.99,58.11,57.97,58.11,431100.0,57.99,58.11,57.97,58.11,431100.0
2024-04-08 09:30:00,58.08,58.24,58.08,58.18,219000.0,58.08,58.24,58.08,58.18,219000.0
2024-04-08 09:35:00,58.17,58.17,58.11,58.11,25000.0,58.17,58.17,58.11,58.11,25000.0
2024-04-08 09:40:00,58.14,58.3,58.11,58.22,77650.0,58.14,58.3,58.11,58.22,77650.0
2024-04-08 09:45:00,58.28,58.36,58.24,58.36,33000.0,58.28,58.36,58.24,58.36,33000.0
2024-04-08 09:50:00,58.37,58.37,58.37,58.37,5000.0,58.37,58.37,58.37,58.37,5000.0
2024-04-08 09:55:00,58.34,58.62,58.34,58.5,55750.0,58.34,58.62,58.34,58.5,55750.0
2024-04-08 10:00:00,58.5,58.5,58.35,58.35,99050.0,58.5,58.5,58.35,58.35,99050.0
2024-04-08 10:05:00,58.38,58.41,58.35,58.35,54750.0,58.38,58.41,58.35,58.35,54750.0
2024-04-08 10:10:00,58.35,58.35,58.35,58.35,0.0,58.35,58.35,58.35,58.35,0.0
2024-04-08 10:15:00,58.39,58.42,58.31,58.42,85000.0,58.39,58.42,58.31,58.42,85000.0
2024-04-08 10:20:00,58.35,58.35,58.35,58.35,15000.0,58.35,58.35,58.35,58.35,15000.0
2024-04-08 10:25:00,58.39,58.57,58.39,58.55,155600.0,58.39,58.57,58.39,58.55,155600.0
2024-04-08 10:30:00,58.6,58.64,58.57,58.57,143700.0,58.6,58.64,58.57,58.57,143700.0
2024-04-08 10:35:00,58.58,58.58,58.58,58.58,5000.0,58.58,58.58,58.58,58.58,5000.0
2024-04-08 10:40:00,58.58,58.58,58.58,58.58,0.0,58.58,58.58,58.58,58.58,0.0
2024-04-08 10:45:00,58.53,58.53,58.48,58.48,10000.0,58.53,58.53,58.48,58.48,10000.0
2024-04-08 10:50:00,58.46,58.5,58.46,58.5,10000.0,58.46,58.5,58.46,58.5,10000.0
2024-04-08 10:55:00,58.49,58.49,58.48,58.49,17750.0,58.49,58.49,58.48,58.49,17750.0
2024-04-08 11:00:00,58.53,58.53,58.42,58.42,30000.0,58.53,58.53,58.42,58.42,30000.0
2024-04-08 11:05:00,58.4,58.45,58.4,58.43,32500.0,58.4,58.45,58.4,58.43,32500.0
2024-04-08 11:10:00,58.4,58.4,58.37,58.37,39200.0,58.4,58.4,58.37,58.37,39200.0
2024-04-08 11:15:00,58.45,58.45,58.33,58.33,15000.0,58.45,58.45,58.33,58.33,15000.0
2024-04-08 11:20:00,58.36,58.38,58.34,58.35,40000.0,58.36,58.38,58.34,58.35,40000.0
2024-04-08 11:25:00,58.34,58.34,58.34,58.34,7500.0,58.34,58.34,58.34,58.34,7500.0
2024-04-08 11:30:00,58.3,58.3,58.26,58.26,43200.0,58.3,58.3,58.26,58.26,43200.0
2024-04-08 11:35:00,58.25,58.27,58.18,58.22,62450.0,58.25,58.27,58.18,58.22,62450.0
2024-04-08 11:40:00,58.11,58.2,58.11,58.2,19150.0,58.11,58.2,58.11,58.2,19150.0
2024-04-08 11:45:00,58.25,58.25,58.22,58.24,20000.0,58.25,58.25,58.22,58.24,20000.0
2024-04-08 11:50:00,58.24,58.24,58.24,58.24,5000.0,58.24,58.24,58.24,58.24,5000.0
2024-04-08 11:55:00,58.19,58.22,58.18,58.22,20000.0,58.19,58.22,58.18,58.22,20000.0
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 12:05:00,58.22,58.22,58.22,58.22,0.0,58.22,58.22,58.22,58.22,0.0
2024-04-08 12:10:00,58.22,58.22,58.22,58.22,5000.0,58.22,58.22,58.22,58.22,5000.0
2024-04-08 12:15:00,58.22,58.22,58.22,58.22,5000.0,58.22,58.22,58.22,58.22,5000.0
2024-04-08 12:20:00,58.18,58.18,58.12,58.12,15000.0,58.18,58.18,58.12,58.12,15000.0
2024-04-08 12:25:00,58.18,58.27,58.18,58.27,25000.0,58.18,58.27,58.18,58.27,25000.0
2024-04-08 12:30:00,58.27,58.27,58.27,58.27,0.0,58.27,58.27,58.27,58.27,0.0
2024-04-08 12:35:00,58.31,58.31,58.31,58.31,5000.0,58.31,58.31,58.31,58.31,5000.0
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 12:45:00,58.31,58.31,58.31,58.31,0.0,58.31,58.31,58.31,58.31,0.0
2024-04-08 12:50:00,58.35,58.35,58.35,58.35,10000.0,58.35,58.35,58.35,58.35,10000.0
2024-04-08 12:55:00,58.37,58.37,58.37,58.37,10000.0,58.37,58.37,58.37,58.37,10000.0
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 13:05:00,58.36,58.36,58.36,58.36,0.0,58.36,58.36,58.36,58.36,0.0
2024-04-08 13:10:00,58.36,58.36,58.36,58.36,0.0,58.36,58.36,58.36,58.36,0.0
2024-04-08 13:15:00,58.36,58.36,58.36,58.36,0.0,58.36,58.36,58.36,58.36,0.0
2024-04-08 13:20:00,58.44,58.44,58.41,58.41,25000.0,58.44,58.44,58.41,58.41,25000.0
2024-04-08 13:25:00,58.42,58.44,58.42,58.44,15000.0,58.42,58.44,58.42,58.44,15000.0
2024-04-08 13:30:00,58.44,58.44,58.44,58.44,0.0,58.44,58.44,58.44,58.44,0.0
2024-04-08 13:35:00,58.46,58.46,58.46,58.46,5000.0,58.46,58.46,58.46,58.46,5000.0
2024-04-08 13:40:00,58.46,58.46,58.46,58.46,0.0,58.46,58.46,58.46,58.46,0.0
2024-04-08 13:45:00,58.49,58.49,58.42,58.42,34850.0,58.49,58.49,58.42,58.42,34850.0
2024-04-08 13:50:00,58.43,58.43,58.43,58.43,7500.0,58.43,58.43,58.43,58.43,7500.0
2024-04-08 13:55:00,58.38,58.51,58.38,58.51,19000.0,58.38,58.51,58.38,58.51,19000.0
2024-04-08 14:00:00,58.48,58.48,58.47,58.48,5000.0,58.48,58.48,58.47,58.48,5000.0
2024-04-08 14:05:00,58.47,58.47,58.47,58.47,5000.0,58.47,58.47,58.47,58.47,5000.0
2024-04-08 14:10:00,58.49,58.52,58.48,58.48,22650.0,58.49,58.52,58.48,58.48,22650.0
2024-04-08 14:15:00,58.48,58.48,58.48,58.48,7500.0,58.48,58.48,58.48,58.48,7500.0
2024-04-08 14:20:00,58.46,58.46,58.44,58.46,39350.0,58.46,58.46,58.44,58.46,39350.0
2024-04-08 14:25:00,58.45,58.45,58.44,58.44,14950.0,58.45,58.45,58.44,58.44,14950.0
2024-04-08 14:30:00,58.44,58.5,58.44,58.5,12500.0,58.44,58.5,58.44,58.5,12500.0
2024-04-08 14:35:00,58.43,58.43,58.39,58.39,35000.0,58.43,58.43,58.39,58.39,35000.0
2024-04-08 14:40:00,58.39,58.39,58.39,58.39,0.0,58.39,58.39,58.39,58.39,0.0
2024-04-08 14:45:00,58.39,58.43,58.39,58.43,25000.0,58.39,58.43,58.39,58.43,25000.0
2024-04-08 14:50:00,58.45,58.45,58.45,58.45,5000.0,58.45,58.45,58.45,58.45,5000.0
2024-04-08 14:55:00,58.49,58.59,58.49,58.58,132750.0,58.49,58.59,58.49,58.58,132750.0
2024-04-08 15:00:00,58.6,58.62,58.58,58.6,92800.0,58.6,58.62,58.58,58.6,92800.0
2024-04-08 15:05:00,58.66,58.66,58.62,58.64,46300.0,58.66,58.66,58.62,58.64,46300.0
2024-04-08 15:10:00,58.59,58.59,58.57,58.57,13700.0,58.59,58.59,58.57,58.57,13700.0
2024-04-08 15:15:00,58.58,58.59,58.54,58.56,50000.0,58.58,58.59,58.54,58.56,50000.0
2024-04-08 15:20:00,58.53,58.53,58.45,58.45,35000.0,58.53,58.53,58.45,58.45,35000.0
2024-04-08 15:25:00,58.5,58.54,58.5,58.54,27500.0,58.5,58.54,58.5,58.54,27500.0
2024-04-08 15:30:00,58.58,58.68,58.57,58.68,87500.0,58.58,58.68,58.57,58.68,87500.0
2024-04-08 15:35:00,58.69,58.69,58.65,58.65,82500.0,58.69,58.69,58.65,58.65,82500.0
2024-04-08 15:40:00,58.69,58.69,58.63,58.63,70000.0,58.69,58.69,58.63,58.63,70000.0
2024-04-08 15:45:00,58.64,58.64,58.63,58.63,35000.0,58.64,58.64,58.63,58.63,35000.0
2024-04-08 15:50:00,58.65,58.66,58.63,58.64,41000.0,58.65,58.66,58.63,58.64,41000.0
2024-04-08 15:55:00,58.64,58.75,58.64,58.66,422900.0,58.64,58.75,58.64,58.66,422900.0
2024-04-09 09:30:00,59.18,59.3,58.84,58.98,287750.0,59.18,59.3,58.84,58.98,287750.0
2024-04-09 09:35:00,58.9,58.92,58.83,58.92,35200.0,58.9,58.92,58.83,58.92,35200.0
2024-04-09 09:40:00,59.03,59.03,58.9,58.93,25000.0,59.03,59.03,58.9,58.93,25000.0
2024-04-09 09:45:00,58.74,58.74,58.72,58.72,37100.0,58.74,58.74,58.72,58.72,37100.0
2024-04-09 09:50:00,58.73,58.73,58.67,58.71,15000.0,58.73,58.73,58.67,58.71,15000.0
2024-04-09 09:55:00,58.63,58.73,58.63,58.73,13350.0,58.63,58.73,58.63,58.73,13350.0
2024-04-09 10:00:00,58.67,58.67,58.67,58.67,5000.0,58.67,58.67,58.67,58.67,5000.0
2024-04-09 10:05:00,58.67,58.67,58.55,58.55,77850.0,58.67,58.67,58.55,58.55,77850.0
2024-04-09 10:10:00,58.46,58.47,58.32,58.33,62500.0,58.46,58.47,58.32,58.33,62500.0
2024-04-09 10:15:00,58.42,58.42,58.24,58.26,77650.0,58.42,58.42,58.24,58.26,77650.0
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 10:25:00,58.24,58.24,58.24,58.24,0.0,58.24,58.24,58.24,58.24,0.0
2024-04-09 10:30:00,58.1,58.1,57.8,57.97,150750.0,58.1,58.1,57.8,57.97,150750.0
2024-04-09 10:35:00,57.86,57.94,57.86,57.92,35000.0,57.86,57.94,57.86,57.92,35000.0
2024-04-09 10:40:00,57.92,57.92,57.58,57.58,86200.0,57.92,57.92,57.58,57.58,86200.0
2024-04-09 10:45:00,57.67,57.67,57.63,57.63,30000.0,57.67,57.67,57.63,57.63,30000.0
2024-04-09 10:50:00,57.58,57.76,57.58,57.76,39950.0,57.58,57.76,57.58,57.76,39950.0
2024-04-09 10:55:00,57.79,57.79,57.68,57.68,15000.0,57.79,57.79,57.68,57.68,15000.0
2024-04-09 11:00:00,57.77,57.91,57.77,57.91,20000.0,57.77,57.91,57.77,57.91,20000.0
2024-04-09 11:05:00,57.99,58.04,57.94,57.94,65000.0,57.99,58.04,57.94,57.94,65000.0
2024-04-09 11:10:00,57.98,57.98,57.89,57.89,23650.0,57.98,57.98,57.89,57.89,23650.0
2024-04-09 11:15:00,57.9,57.94,57.9,57.94,10000.0,57.9,57.94,57.9,57.94,10000.0
2024-04-09 11:20:00,57.9,57.93,57.9,57.93,34400.0,57.9,57.93,57.9,57.93,34400.0
2024-04-09 11:25:00,57.96,57.99,57.96,57.99,10000.0,57.96,57.99,57.96,57.99,10000.0
2024-04-09 11:30:00,57.96,57.96,57.96,57.96,5000.0,57.96,57.96,57.96,57.96,5000.0
2024-04-09 11:35:00,57.97,57.97,57.97,57.97,5000.0,57.97,57.97,57.97,57.97,5000.0
2024-04-09 11:40:00,57.95,58.05,57.95,58.05,20000.0,57.95,58.05,57.95,58.05,20000.0
2024-04-09 11:45:00,58.03,58.03,57.98,58.01,50000.0,58.03,58.03,57.98,58.01,50000.0
2024-04-09 11:50:00,58.0,58.04,57.97,58.04,25050.0,58.0,58.04,57.97,58.04,25050.0
2024-04-09 11:55:00,58.15,58.15,58.04,58.04,25000.0,58.15,58.15,58.04,58.04,25000.0
2024-04-09 12:00:00,58.16,58.16,58.06,58.06,10000.0,58.16,58.16,58.06,58.06,10000.0
2024-04-09 12:05:00,58.09,58.09,58.08,58.08,10000.0,58.09,58.09,58.08,58.08,10000.0
2024-04-09 12:10:00,58.18,58.18,58.11,58.11,15000.0,58.18,58.18,58.11,58.11,15000.0
2024-04-09 12:15:00,58.1,58.22,58.1,58.22,10000.0,58.1,58.22,58.1,58.22,10000.0
2024-04-09 12:20:00,58.22,58.22,58.22,58.22,0.0,58.22,58.22,58.22,58.22,0.0
2024-04-09 12:25:00,58.23,58.24,58.23,58.23,30000.0,58.23,58.24,58.23,58.23,30000.0
2024-04-09 12:30:00,58.22,58.22,58.22,58.22,5000.0,58.22,58.22,58.22,58.22,5000.0
2024-04-09 12:35:00,58.23,58.25,58.23,58.25,10000.0,58.23,58.25,58.23,58.25,10000.0
2024-04-09 12:40:00,58.25,58.25,58.25,58.25,0.0,58.25,58.25,58.25,58.25,0.0
2024-04-09 12:45:00,58.29,58.29,58.29,58.29,5000.0,58.29,58.29,58.29,58.29,5000.0
2024-04-09 12:50:00,58.25,58.25,58.25,58.25,10000.0,58.25,58.25,58.25,58.25,10000.0
2024-04-09 12:55:00,58.21,58.26,58.19,58.19,34900.0,58.21,58.26,58.19,58.19,34900.0
2024-04-09 13:00:00,58.27,58.27,58.25,58.25,15000.0,58.27,58.27,58.25,58.25,15000.0
2024-04-09 13:05:00,58.3,58.3,58.3,58.3,5000.0,58.3,58.3,58.3,58.3,5000.0
2024-04-09 13:10:00,58.3,58.3,58.3,58.3,0.0,58.3,58.3,58.3,58.3,0.0
2024-04-09 13:15:00,58.36,58.36,58.36,58.36,10000.0,58.36,58.36,58.36,58.36,10000.0
2024-04-09 13:20:00,58.36,58.36,58.36,58.36,0.0,58.36,58.36,58.36,58.36,0.0
2024-04-09 13:25:00,58.21,58.21,58.21,58.21,10000.0,58.21,58.21,58.21,58.21,10000.0
2024-04-09 13:30:00,58.21,58.21,58.21,58.21,0.0,58.21,58.21,58.21,58.21,0.0
2024-04-09 13:35:00,58.33,58.33,58.33,58.33,6650.0,58.33,58.33,58.33,58.33,6650.0
2024-04-09 13:40:00,58.32,58.32,58.32,58.32,5000.0,58.32,58.32,58.32,58.32,5000.0
2024-04-09 13:45:00,58.22,58.22,58.22,58.22,5050.0,58.22,58.22,58.22,58.22,5050.0
2024-04-09 13:50:00,58.29,58.29,58.29,58.29,5000.0,58.29,58.29,58.29,58.29,5000.0
2024-04-09 13:55:00,58.26,58.26,58.26,58.26,5000.0,58.26,58.26,58.26,58.26,5000.0
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 14:05:00,58.26,58.26,58.26,58.26,0.0,58.26,58.26,58.26,58.26,0.0
2024-04-09 14:10:00,58.32,58.32,58.32,58.32,5150.0,58.32,58.32,58.32,58.32,5150.0
2024-04-09 14:15:00,58.33,58.33,58.32,58.32,21000.0,58.33,58.33,58.32,58.32,21000.0
2024-04-09 14:20:00,58.3,58.3,58.29,58.29,85000.0,58.3,58.3,58.29,58.29,85000.0
2024-04-09 14:25:00,58.29,58.29,58.25,58.25,20000.0,58.29,58.29,58.25,58.25,20000.0
2024-04-09 14:30:00,58.29,58.29,58.28,58.28,25000.0,58.29,58.29,58.28,58.28,25000.0
2024-04-09 14:35:00,58.29,58.29,58.29,58.29,5000.0,58.29,58.29,58.29,58.29,5000.0
2024-04-09 14:40:00,58.23,58.24,58.14,58.14,40950.0,58.23,58.24,58.14,58.14,40950.0
2024-04-09 14:45:00,58.07,58.14,58.07,58.14,17500.0,58.07,58.14,58.07,58.14,17500.0
2024-04-09 14:50:00,58.1,58.1,58.1,58.1,5000.0,58.1,58.1,58.1,58.1,5000.0
2024-04-09 14:55:00,58.1,58.14,58.07,58.07,15000.0,58.1,58.14,58.07,58.07,15000.0
2024-04-09 15:00:00,58.1,58.12,58.07,58.12,15000.0,58.1,58.12,58.07,58.12,15000.0
2024-04-09 15:05:00,58.14,58.14,58.14,58.14,6500.0,58.14,58.14,58.14,58.14,6500.0
2024-04-09 15:10:00,58.14,58.14,58.14,58.14,0.0,58.14,58.14,58.14,58.14,0.0
2024-04-09 15:15:00,58.16,58.16,58.11,58.11,20000.0,58.16,58.16,58.11,58.11,20000.0
2024-04-09 15:20:00,58.15,58.18,58.15,58.16,30000.0,58.15,58.18,58.15,58.16,30000.0
2024-04-09 15:25:00,58.17,58.17,58.16,58.16,37450.0,58.17,58.17,58.16,58.16,37450.0
2024-04-09 15:30:00,58.16,58.16,58.08,58.08,105000.0,58.16,58.16,58.08,58.08,105000.0
2024-04-09 15:35:00,58.11,58.12,58.02,58.02,35000.0,58.11,58.12,58.02,58.02,35000.0
2024-04-09 15:40:00,58.05,58.11,58.05,58.09,55250.0,58.05,58.11,58.05,58.09,55250.0
2024-04-09 15:45:00,58.06,58.1,58.06,58.09,25000.0,58.06,58.1,58.06,58.09,25000.0
2024-04-09 15:50:00,58.1,58.3,58.08,58.3,171600.0,58.1,58.3,58.08,58.3,171600.0
2024-04-09 15:55:00,58.27,58.56,58.27,58.52,484900.0,58.27,58.56,58.27,58.52,484900.0
2024-04-10 09:30:00,57.94,57.94,57.94,57.94,0.0,57.94,57.94,57.94,57.94,0.0
2024-04-10 09:35:00,58.26,58.32,58.05,58.22,230650.0,58.26,58.32,58.05,58.22,230650.0
2024-04-10 09:40:00,58.22,58.22,58.02,58.22,58450.0,58.22,58.22,58.02,58.22,58450.0
2024-04-10 09:45:00,58.06,58.21,58.06,58.16,20000.0,58.06,58.21,58.06,58.16,20000.0
2024-04-10 09:50:00,58.06,58.26,58.06,58.2,94650.0,58.06,58.26,58.06,58.2,94650.0
2024-04-10 09:55:00,58.2,58.2,58.2,58.2,39650.0,58.2,58.2,58.2,58.2,39650.0
2024-04-10 10:00:00,58.09,58.34,58.09,58.25,89900.0,58.09,58.34,58.09,58.25,89900.0
2024-04-10 10:05:00,58.22,58.28,58.22,58.28,40000.0,58.22,58.28,58.22,58.28,40000.0
2024-04-10 10:10:00,58.24,58.33,58.15,58.15,20000.0,58.24,58.33,58.15,58.15,20000.0
2024-04-10 10:15:00,58.33,58.38,58.24,58.34,60000.0,58.33,58.38,58.24,58.34,60000.0
2024-04-10 10:20:00,58.42,58.46,58.36,58.36,54300.0,58.42,58.46,58.36,58.36,54300.0
2024-04-10 10:25:00,58.38,58.4,58.38,58.4,25200.0,58.38,58.4,58.38,58.4,25200.0
2024-04-10 10:30:00,58.41,58.57,58.39,58.52,89700.0,58.41,58.57,58.39,58.52,89700.0
2024-04-10 10:35:00,58.53,58.6,58.53,58.6,15000.0,58.53,58.6,58.53,58.6,15000.0
2024-04-10 10:40:00,58.67,58.74,58.6,58.74,147500.0,58.67,58.74,58.6,58.74,147500.0
2024-04-10 10:45:00,58.65,58.79,58.61,58.75,48600.0,58.65,58.79,58.61,58.75,48600.0
2024-04-10 10:50:00,58.85,58.86,58.69,58.75,180850.0,58.85,58.86,58.69,58.75,180850.0
2024-04-10 10:55:00,58.66,58.79,58.62,58.72,57500.0,58.66,58.79,58.62,58.72,57500.0
2024-04-10 11:00:00,58.76,58.84,58.75,58.84,148100.0,58.76,58.84,58.75,58.84,148100.0
2024-04-10 11:05:00,58.81,58.92,58.81,58.92,35000.0,58.81,58.92,58.81,58.92,35000.0
2024-04-10 11:10:00,58.88,58.92,58.76,58.8,78250.0,58.88,58.92,58.76,58.8,78250.0
2024-04-10 11:15:00,58.78,58.82,58.67,58.81,116900.0,58.78,58.82,58.67,58.81,116900.0
2024-04-10 11:20:00,58.81,58.81,58.81,58.81,0.0,58.81,58.81,58.81,58.81,0.0
2024-04-10 11:25:00,58.88,58.92,58.87,58.92,25750.0,58.88,58.92,58.87,58.92,25750.0
2024-04-10 11:30:00,58.85,58.85,58.85,58.85,5000.0,58.85,58.85,58.85,58.85,5000.0
2024-04-10 11:35:00,58.88,58.91,58.85,58.85,25000.0,58.88,58.91,58.85,58.85,25000.0
2024-04-10 11:40:00,58.85,58.85,58.7,58.7,1105900.0,58.85,58.85,58.7,58.7,1105900.0
2024-04-10 11:45:00,58.68,58.74,58.63,58.74,25000.0,58.68,58.74,58.63,58.74,25000.0
2024-04-10 11:50:00,58.67,58.71,58.67,58.71,27300.0,58.67,58.71,58.67,58.71,27300.0
2024-04-10 11:55:00,58.74,58.74,58.7,58.7,19700.0,58.74,58.74,58.7,58.7,19700.0
2024-04-10 12:00:00,58.68,58.84,58.68,58.84,20000.0,58.68,58.84,58.68,58.84,20000.0
2024-04-10 12:05:00,58.81,58.88,58.7,58.7,15000.0,58.81,58.88,58.7,58.7,15000.0
2024-04-10 12:10:00,58.77,58.77,58.72,58.72,10000.0,58.77,58.77,58.72,58.72,10000.0
2024-04-10 12:15:00,58.77,58.79,58.68,58.77,20000.0,58.77,58.79,58.68,58.77,20000.0
2024-04-10 12:20:00,58.77,58.77,58.75,58.75,10000.0,58.77,58.77,58.75,58.75,10000.0
2024-04-10 12:25:00,58.8,58.84,58.79,58.8,80000.0,58.8,58.84,58.79,58.8,80000.0
2024-04-10 12:30:00,58.79,58.82,58.79,58.8,19400.0,58.79,58.82,58.79,58.8,19400.0
2024-04-10 12:35:00,58.78,58.78,58.78,58.78,8800.0,58.78,58.78,58.78,58.78,8800.0
2024-04-10 12:40:00,58.78,58.78,58.78,58.78,0.0,58.78,58.78,58.78,58.78,0.0
2024-04-10 12:45:00,58.75,58.78,58.75,58.78,30000.0,58.75,58.78,58.75,58.78,30000.0
2024-04-10 12:50:00,58.82,58.89,58.82,58.89,25150.0,58.82,58.89,58.82,58.89,25150.0
2024-04-10 12:55:00,58.85,58.85,58.85,58.85,7500.0,58.85,58.85,58.85,58.85,7500.0
2024-04-10 13:00:00,58.83,58.83,58.8,58.8,20000.0,58.83,58.83,58.8,58.8,20000.0
2024-04-10 13:05:00,58.72,58.76,58.7,58.72,62250.0,58.72,58.76,58.7,58.72,62250.0
2024-04-10 13:10:00,58.75,58.83,58.75,58.83,51250.0,58.75,58.83,58.75,58.83,51250.0
2024-04-10 13:15:00,58.8,58.85,58.76,58.85,26050.0,58.8,58.85,58.76,58.85,26050.0
2024-04-10 13:20:00,58.88,58.98,58.88,58.95,50750.0,58.88,58.98,58.88,58.95,50750.0
2024-04-10 13:25:00,58.96,59.01,58.96,59.01,30000.0,58.96,59.01,58.96,59.01,30000.0
2024-04-10 13:30:00,58.96,58.96,58.86,58.86,55100.0,58.96,58.96,58.86,58.86,55100.0
2024-04-10 13:35:00,58.93,58.93,58.86,58.86,42100.0,58.93,58.93,58.86,58.86,42100.0
2024-04-10 13:40:00,58.88,58.88,58.79,58.79,15000.0,58.88,58.88,58.79,58.79,15000.0
2024-04-10 13:45:00,58.85,58.85,58.85,58.85,10000.0,58.85,58.85,58.85,58.85,10000.0
2024-04-10 13:50:00,58.85,58.85,58.85,58.85,10000.0,58.85,58.85,58.85,58.85,10000.0
2024-04-10 13:55:00,58.91,58.94,58.91,58.92,44000.0,58.91,58.94,58.91,58.92,44000.0
2024-04-10 14:00:00,58.91,58.97,58.91,58.95,15000.0,58.91,58.97,58.91,58.95,15000.0
2024-04-10 14:05:00,58.99,59.02,58.95,58.99,25000.0,58.99,59.02,58.95,58.99,25000.0
2024-04-10 14:10:00,59.0,59.02,58.97,58.98,40000.0,59.0,59.02,58.97,58.98,40000.0
2024-04-10 14:15:00,59.02,59.02,58.92,58.99,62050.0,59.02,59.02,58.92,58.99,62050.0
2024-04-10 14:20:00,59.0,59.01,59.0,59.01,25000.0,59.0,59.01,59.0,59.01,25000.0
2024-04-10 14:25:00,58.99,58.99,58.99,58.99,5000.0,58.99,58.99,58.99,58.99,5000.0
2024-04-10 14:30:00,58.99,59.07,58.97,59.04,54300.0,58.99,59.07,58.97,59.04,54300.0
2024-04-10 14:35:00,59.03,59.12,59.03,59.12,27000.0,59.03,59.12,59.03,59.12,27000.0
2024-04-10 14:40:00,59.08,59.13,59.08,59.13,20000.0,59.08,59.13,59.08,59.13,20000.0
2024-04-10 14:45:00,59.12,59.16,59.12,59.16,25000.0,59.12,59.16,59.12,59.16,25000.0
2024-04-10 14:50:00,59.17,59.17,59.1,59.15,35000.0,59.17,59.17,59.1,59.15,35000.0
2024-04-10 14:55:00,59.13,59.13,59.06,59.06,45000.0,59.13,59.13,59.06,59.06,45000.0
2024-04-10 15:00:00,59.11,59.15,59.09,59.1,35000.0,59.11,59.15,59.09,59.1,35000.0
2024-04-10 15:05:00,59.0,59.03,58.97,59.02,69250.0,59.0,59.03,58.97,59.02,69250.0
2024-04-10 15:10:00,59.08,59.09,59.08,59.08,31350.0,59.08,59.09,59.08,59.08,31350.0
2024-04-10 15:15:00,59.15,59.15,59.05,59.07,37700.0,59.15,59.15,59.05,59.07,37700.0
2024-04-10 15:20:00,59.07,59.07,59.07,59.07,0.0,59.07,59.07,59.07,59.07,0.0
2024-04-10 15:25:00,59.11,59.13,59.1,59.1,25000.0,59.11,59.13,59.1,59.1,25000.0
2024-04-10 15:30:00,59.06,59.06,58.99,59.01,40000.0,59.06,59.06,58.99,59.01,40000.0
2024-04-10 15:35:00,59.05,59.06,59.04,59.06,30000.0,59.05,59.06,59.04,59.06,30000.0
2024-04-10 15:40:00,59.1,59.23,59.1,59.23,39300.0,59.1,59.23,59.1,59.23,39300.0
2024-04-10 15:45:00,59.21,59.3,59.21,59.3,51700.0,59.21,59.3,59.21,59.3,51700.0
2024-04-10 15:50:00,59.28,59.45,59.26,59.45,248950.0,59.28,59.45,59.26,59.45,248950.0
2024-04-10 15:55:00,59.45,59.45,59.31,59.31,351750.0,59.45,59.45,59.31,59.31,351750.0
2024-04-11 09:30:00,59.62,59.62,59.32,59.45,266750.0,59.62,59.62,59.32,59.45,266750.0
2024-04-11 09:35:00,59.48,59.67,59.46,59.67,109250.0,59.48,59.67,59.46,59.67,109250.0
2024-04-11 09:40:00,59.67,59.68,59.54,59.68,95750.0,59.67,59.68,59.54,59.68,95750.0
2024-04-11 09:45:00,59.65,59.67,59.36,59.53,100000.0,59.65,59.67,59.36,59.53,100000.0
2024-04-11 09:50:00,59.5,59.57,59.46,59.51,45050.0,59.5,59.57,59.46,59.51,45050.0
2024-04-11 09:55:00,59.53,59.53,59.4,59.44,35300.0,59.53,59.53,59.4,59.44,35300.0
2024-04-11 10:00:00,59.43,59.49,59.43,59.48,115300.0,59.43,59.49,59.43,59.48,115300.0
2024-04-11 10:05:00,59.48,59.48,59.47,59.48,20000.0,59.48,59.48,59.47,59.48,20000.0
2024-04-11 10:10:00,59.47,59.47,59.46,59.46,15000.0,59.47,59.47,59.46,59.46,15000.0
2024-04-11 10:15:00,59.45,59.52,59.45,59.5,50000.0,59.45,59.52,59.45,59.5,50000.0
2024-04-11 10:20:00,59.5,59.56,59.5,59.56,23400.0,59.5,59.56,59.5,59.56,23400.0
2024-04-11 10:25:00,59.55,59.58,59.53,59.58,15000.0,59.55,59.58,59.53,59.58,15000.0
2024-04-11 10:30:00,59.69,59.69,59.56,59.61,48400.0,59.69,59.69,59.56,59.61,48400.0
2024-04-11 10:35:00,59.6,59.7,59.6,59.68,56250.0,59.6,59.7,59.6,59.68,56250.0
2024-04-11 10:40:00,59.72,59.78,59.68,59.72,25000.0,59.72,59.78,59.68,59.72,25000.0
2024-04-11 10:45:00,59.69,59.76,59.67,59.67,27500.0,59.69,59.76,59.67,59.67,27500.0
2024-04-11 10:50:00,59.53,59.57,59.53,59.57,25000.0,59.53,59.57,59.53,59.57,25000.0
2024-04-11 10:55:00,59.55,59.61,59.55,59.6,46050.0,59.55,59.61,59.55,59.6,46050.0
2024-04-11 11:00:00,59.6,59.6,59.6,59.6,0.0,59.6,59.6,59.6,59.6,0.0
2024-04-11 11:05:00,59.62,59.62,59.62,59.62,5000.0,59.62,59.62,59.62,59.62,5000.0
2024-04-11 11:10:00,59.7,59.7,59.67,59.69,45000.0,59.7,59.7,59.67,59.69,45000.0
2024-04-11 11:15:00,59.74,59.8,59.74,59.78,40000.0,59.74,59.8,59.74,59.78,40000.0
2024-04-11 11:20:00,59.79,59.82,59.77,59.82,60700.0,59.79,59.82,59.77,59.82,60700.0
2024-04-11 11:25:00,59.81,59.81,59.74,59.74,10000.0,59.81,59.81,59.74,59.74,10000.0
2024-04-11 11:30:00,59.77,59.78,59.77,59.78,21500.0,59.77,59.78,59.77,59.78,21500.0
2024-04-11 11:35:00,59.81,59.84,59.81,59.84,15000.0,59.81,59.84,59.81,59.84,15000.0
2024-04-11 11:40:00,59.84,59.84,59.73,59.8,122500.0,59.84,59.84,59.73,59.8,122500.0
2024-04-11 11:45:00,59.78,59.8,59.67,59.67,44300.0,59.78,59.8,59.67,59.67,44300.0
2024-04-11 11:50:00,59.72,59.72,59.67,59.67,10000.0,59.72,59.72,59.67,59.67,10000.0
2024-04-11 11:55:00,59.75,59.79,59.75,59.79,20000.0,59.75,59.79,59.75,59.79,20000.0
2024-04-11 12:00:00,59.74,59.74,59.65,59.65,25000.0,59.74,59.74,59.65,59.65,25000.0
2024-04-11 12:05:00,59.62,59.67,59.62,59.67,10000.0,59.62,59.67,59.62,59.67,10000.0
2024-04-11 12:10:00,59.62,59.68,59.62,59.68,17850.0,59.62,59.68,59.62,59.68,17850.0
2024-04-11 12:15:00,59.65,59.65,59.6,59.62,50100.0,59.65,59.65,59.6,59.62,50100.0
2024-04-11 12:20:00,59.63,59.66,59.62,59.66,15000.0,59.63,59.66,59.62,59.66,15000.0
2024-04-11 12:25:00,59.63,59.63,59.49,59.49,330000.0,59.63,59.63,59.49,59.49,330000.0
2024-04-11 12:30:00,59.5,59.58,59.5,59.58,20000.0,59.5,59.58,59.5,59.58,20000.0
2024-04-11 12:35:00,59.58,59.58,59.52,59.52,177500.0,59.58,59.58,59.52,59.52,177500.0
2024-04-11 12:40:00,59.53,59.56,59.52,59.56,72500.0,59.53,59.56,59.52,59.56,72500.0
2024-04-11 12:45:00,59.6,59.69,59.57,59.69,25000.0,59.6,59.69,59.57,59.69,25000.0
2024-04-11 12:50:00,59.7,59.7,59.6,59.6,111600.0,59.7,59.7,59.6,59.6,111600.0
2024-04-11 12:55:00,59.6,59.6,59.54,59.54,104300.0,59.6,59.6,59.54,59.54,104300.0
2024-04-11 13:00:00,59.59,59.59,59.51,59.58,81150.0,59.59,59.59,59.51,59.58,81150.0
2024-04-11 13:05:00,59.6,59.6,59.57,59.57,61300.0,59.6,59.6,59.57,59.57,61300.0
2024-04-11 13:10:00,59.58,59.62,59.58,59.62,25000.0,59.58,59.62,59.58,59.62,25000.0
2024-04-11 13:15:00,59.62,59.76,59.62,59.76,51000.0,59.62,59.76,59.62,59.76,51000.0
2024-04-11 13:20:00,59.71,59.72,59.66,59.66,94750.0,59.71,59.72,59.66,59.66,94750.0
2024-04-11 13:25:00,59.72,59.72,59.72,59.72,10000.0,59.72,59.72,59.72,59.72,10000.0
2024-04-11 13:30:00,59.75,59.79,59.72,59.73,55000.0,59.75,59.79,59.72,59.73,55000.0
2024-04-11 13:35:00,59.72,59.72,59.66,59.72,29350.0,59.72,59.72,59.66,59.72,29350.0
2024-04-11 13:40:00,59.72,59.86,59.72,59.83,20000.0,59.72,59.86,59.72,59.83,20000.0
2024-04-11 13:45:00,59.81,59.88,59.8,59.88,52550.0,59.81,59.88,59.8,59.88,52550.0
2024-04-11 13:50:00,59.85,59.86,59.85,59.86,15000.0,59.85,59.86,59.85,59.86,15000.0
2024-04-11 13:55:00,59.86,59.88,59.84,59.85,55000.0,59.86,59.88,59.84,59.85,55000.0
2024-04-11 14:00:00,59.89,59.91,59.88,59.88,235000.0,59.89,59.91,59.88,59.88,235000.0
2024-04-11 14:05:00,59.88,59.94,59.87,59.94,80800.0,59.88,59.94,59.87,59.94,80800.0
2024-04-11 14:10:00,59.91,59.91,59.91,59.91,5000.0,59.91,59.91,59.91,59.91,5000.0
2024-04-11 14:15:00,59.84,59.84,59.84,59.84,10700.0,59.84,59.84,59.84,59.84,10700.0
2024-04-11 14:20:00,59.86,59.86,59.86,59.86,35000.0,59.86,59.86,59.86,59.86,35000.0
2024-04-11 14:25:00,59.89,59.89,59.89,59.89,25600.0,59.89,59.89,59.89,59.89,25600.0
2024-04-11 14:30:00,59.97,59.97,59.97,59.97,10300.0,59.97,59.97,59.97,59.97,10300.0
2024-04-11 14:35:00,59.97,59.98,59.97,59.98,59400.0,59.97,59.98,59.97,59.98,59400.0
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 14:45:00,59.96,59.96,59.96,59.96,0.0,59.96,59.96,59.96,59.96,0.0
2024-04-11 14:50:00,59.89,59.9,59.86,59.88,37500.0,59.89,59.9,59.86,59.88,37500.0
2024-04-11 14:55:00,59.92,59.92,59.92,59.92,28200.0,59.92,59.92,59.92,59.92,28200.0
2024-04-11 15:00:00,59.92,59.96,59.92,59.96,25000.0,59.92,59.96,59.92,59.96,25000.0
2024-04-11 15:05:00,59.97,59.97,59.93,59.93,23750.0,59.97,59.97,59.93,59.93,23750.0
2024-04-11 15:10:00,59.93,59.93,59.93,59.93,0.0,59.93,59.93,59.93,59.93,0.0
2024-04-11 15:15:00,59.89,59.91,59.89,59.9,85400.0,59.89,59.91,59.89,59.9,85400.0
2024-04-11 15:20:00,59.88,59.92,59.88,59.9,40000.0,59.88,59.92,59.88,59.9,40000.0
2024-04-11 15:25:00,59.92,59.92,59.88,59.88,31200.0,59.92,59.92,59.88,59.88,31200.0
2024-04-11 15:30:00,59.87,59.88,59.87,59.88,18300.0,59.87,59.88,59.87,59.88,18300.0
2024-04-11 15:35:00,59.92,59.94,59.92,59.94,20700.0,59.92,59.94,59.92,59.94,20700.0
2024-04-11 15:40:00,59.94,60.0,59.94,59.98,273100.0,59.94,60.0,59.94,59.98,273100.0
2024-04-11 15:45:00,60.0,60.02,59.95,59.95,120000.0,60.0,60.02,59.95,59.95,120000.0
2024-04-11 15:50:00,59.93,59.98,59.91,59.91,85550.0,59.93,59.98,59.91,59.91,85550.0
2024-04-11 15:55:00,59.81,59.83,59.75,59.76,168650.0,59.81,59.83,59.75,59.76,168650.0
2024-04-12 09:30:00,59.83,59.86,59.71,59.71,218350.0,59.83,59.86,59.71,59.71,218350.0
2024-04-12 09:35:00,59.79,59.8,59.74,59.78,45000.0,59.79,59.8,59.74,59.78,45000.0
2024-04-12 09:40:00,59.74,59.78,59.68,59.71,52400.0,59.74,59.78,59.68,59.71,52400.0
2024-04-12 09:45:00,59.71,59.71,59.36,59.36,110350.0,59.71,59.71,59.36,59.36,110350.0
2024-04-12 09:50:00,59.48,59.51,59.44,59.51,15000.0,59.48,59.51,59.44,59.51,15000.0
2024-04-12 09:55:00,59.52,59.54,59.52,59.54,15000.0,59.52,59.54,59.52,59.54,15000.0
2024-04-12 10:00:00,59.53,59.56,59.36,59.44,121100.0,59.53,59.56,59.36,59.44,121100.0
2024-04-12 10:05:00,59.5,59.5,59.44,59.5,60000.0,59.5,59.5,59.44,59.5,60000.0
2024-04-12 10:10:00,59.5,59.6,59.5,59.54,64850.0,59.5,59.6,59.5,59.54,64850.0
2024-04-12 10:15:00,59.57,59.63,59.54,59.63,25000.0,59.57,59.63,59.54,59.63,25000.0
2024-04-12 10:20:00,59.67,59.67,59.67,59.67,5000.0,59.67,59.67,59.67,59.67,5000.0
2024-04-12 10:25:00,59.65,59.7,59.61,59.61,300000.0,59.65,59.7,59.61,59.61,300000.0
2024-04-12 10:30:00,59.54,59.54,59.54,59.54,5000.0,59.54,59.54,59.54,59.54,5000.0
2024-04-12 10:35:00,59.38,59.5,59.38,59.5,53150.0,59.38,59.5,59.38,59.5,53150.0
2024-04-12 10:40:00,59.5,59.5,59.5,59.5,0.0,59.5,59.5,59.5,59.5,0.0
2024-04-12 10:45:00,59.38,59.52,59.38,59.52,203800.0,59.38,59.52,59.38,59.52,203800.0
2024-04-12 10:50:00,59.42,59.45,59.34,59.34,44000.0,59.42,59.45,59.34,59.34,44000.0
2024-04-12 10:55:00,59.43,59.52,59.43,59.5,30100.0,59.43,59.52,59.43,59.5,30100.0
2024-04-12 11:00:00,59.55,59.57,59.51,59.57,36050.0,59.55,59.57,59.51,59.57,36050.0
2024-04-12 11:05:00,59.56,59.62,59.56,59.59,50200.0,59.56,59.62,59.56,59.59,50200.0
2024-04-12 11:10:00,59.55,59.59,59.55,59.55,15000.0,59.55,59.59,59.55,59.55,15000.0
2024-04-12 11:15:00,59.62,59.67,59.62,59.67,45000.0,59.62,59.67,59.62,59.67,45000.0
2024-04-12 11:20:00,59.67,59.67,59.67,59.67,0.0,59.67,59.67,59.67,59.67,0.0
2024-04-12 11:25:00,59.69,59.69,59.6,59.6,10000.0,59.69,59.69,59.6,59.6,10000.0
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 11:35:00,59.68,59.68,59.68,59.68,0.0,59.68,59.68,59.68,59.68,0.0
2024-04-12 11:40:00,59.69,59.69,59.69,59.69,5650.0,59.69,59.69,59.69,59.69,5650.0
2024-04-12 11:45:00,59.74,59.74,59.74,59.74,5000.0,59.74,59.74,59.74,59.74,5000.0
2024-04-12 11:50:00,59.67,59.67,59.61,59.61,50000.0,59.67,59.67,59.61,59.61,50000.0
2024-04-12 11:55:00,59.63,59.63,59.58,59.58,15000.0,59.63,59.63,59.58,59.58,15000.0
2024-04-12 12:00:00,59.58,59.58,59.58,59.58,0.0,59.58,59.58,59.58,59.58,0.0
2024-04-12 12:05:00,59.6,59.6,59.5,59.54,50000.0,59.6,59.6,59.5,59.54,50000.0
2024-04-12 12:10:00,59.45,59.45,59.45,59.45,5000.0,59.45,59.45,59.45,59.45,5000.0
2024-04-12 12:15:00,59.41,59.41,59.36,59.36,10000.0,59.41,59.41,59.36,59.36,10000.0
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 12:25:00,59.34,59.34,59.34,59.34,0.0,59.34,59.34,59.34,59.34,0.0
2024-04-12 12:30:00,59.37,59.4,59.37,59.4,21500.0,59.37,59.4,59.37,59.4,21500.0
2024-04-12 12:35:00,59.3,59.3,59.25,59.25,45700.0,59.3,59.3,59.25,59.25,45700.0
2024-04-12 12:40:00,59.25,59.25,59.25,59.25,0.0,59.25,59.25,59.25,59.25,0.0
2024-04-12 12:45:00,59.23,59.24,59.18,59.2,55000.0,59.23,59.24,59.18,59.2,55000.0
2024-04-12 12:50:00,59.22,59.28,59.22,59.25,30000.0,59.22,59.28,59.22,59.25,30000.0
2024-04-12 12:55:00,59.24,59.24,59.19,59.19,15000.0,59.24,59.24,59.19,59.19,15000.0
2024-04-12 13:00:00,59.19,59.22,59.15,59.15,25000.0,59.19,59.22,59.15,59.15,25000.0
2024-04-12 13:05:00,59.2,59.22,59.15,59.15,35000.0,59.2,59.22,59.15,59.15,35000.0
2024-04-12 13:10:00,59.16,59.16,59.16,59.16,5000.0,59.16,59.16,59.16,59.16,5000.0
2024-04-12 13:15:00,59.18,59.18,59.1,59.1,42050.0,59.18,59.18,59.1,59.1,42050.0
2024-04-12 13:20:00,59.1,59.1,59.03,59.04,43750.0,59.1,59.1,59.03,59.04,43750.0
2024-04-12 13:25:00,59.01,59.03,58.96,59.03,54600.0,59.01,59.03,58.96,59.03,54600.0
2024-04-12 13:30:00,59.04,59.06,59.02,59.02,22850.0,59.04,59.06,59.02,59.02,22850.0
2024-04-12 13:35:00,59.0,59.0,58.83,58.93,143700.0,59.0,59.0,58.83,58.93,143700.0
2024-04-12 13:40:00,58.96,58.97,58.91,58.92,150000.0,58.96,58.97,58.91,58.92,150000.0
2024-04-12 13:45:00,58.93,59.22,58.93,59.22,80000.0,58.93,59.22,58.93,59.22,80000.0
2024-04-12 13:50:00,59.16,59.21,59.13,59.13,50000.0,59.16,59.21,59.13,59.13,50000.0
2024-04-12 13:55:00,59.2,59.2,59.2,59.2,14950.0,59.2,59.2,59.2,59.2,14950.0
2024-04-12 14:00:00,59.17,59.17,59.12,59.12,26000.0,59.17,59.17,59.12,59.12,26000.0
2024-04-12 14:05:00,59.18,59.28,59.17,59.28,20350.0,59.18,59.28,59.17,59.28,20350.0
2024-04-12 14:10:00,59.24,59.25,59.24,59.25,11250.0,59.24,59.25,59.24,59.25,11250.0
2024-04-12 14:15:00,59.27,59.36,59.27,59.35,26150.0,59.27,59.36,59.27,59.35,26150.0
2024-04-12 14:20:00,59.36,59.36,59.21,59.28,41850.0,59.36,59.36,59.21,59.28,41850.0
2024-04-12 14:25:00,59.28,59.3,59.21,59.21,29950.0,59.28,59.3,59.21,59.21,29950.0
2024-04-12 14:30:00,59.21,59.21,59.16,59.16,23050.0,59.21,59.21,59.16,59.16,23050.0
2024-04-12 14:35:00,59.21,59.21,59.16,59.16,10300.0,59.21,59.21,59.16,59.16,10300.0
2024-04-12 14:40:00,59.15,59.21,59.15,59.21,10000.0,59.15,59.21,59.15,59.21,10000.0
2024-04-12 14:45:00,59.28,59.28,59.28,59.28,5000.0,59.28,59.28,59.28,59.28,5000.0
2024-04-12 14:50:00,59.28,59.28,59.28,59.28,0.0,59.28,59.28,59.28,59.28,0.0
2024-04-12 14:55:00,59.24,59.24,59.16,59.16,33900.0,59.24,59.24,59.16,59.16,33900.0
2024-04-12 15:00:00,59.15,59.21,59.15,59.21,31100.0,59.15,59.21,59.15,59.21,31100.0
2024-04-12 15:05:00,59.28,59.28,59.15,59.15,10000.0,59.28,59.28,59.15,59.15,10000.0
2024-04-12 15:10:00,59.18,59.18,59.18,59.18,5000.0,59.18,59.18,59.18,59.18,5000.0
2024-04-12 15:15:00,59.14,59.19,59.14,59.19,10000.0,59.14,59.19,59.14,59.19,10000.0
2024-04-12 15:20:00,59.19,59.19,59.19,59.19,0.0,59.19,59.19,59.19,59.19,0.0
2024-04-12 15:25:00,59.26,59.27,59.23,59.23,15000.0,59.26,59.27,59.23,59.23,15000.0
2024-04-12 15:30:00,59.29,59.29,59.25,59.25,16800.0,59.29,59.29,59.25,59.25,16800.0
2024-04-12 15:35:00,59.32,59.32,59.23,59.23,21200.0,59.32,59.32,59.23,59.23,21200.0
2024-04-12 15:40:00,59.32,59.32,59.32,59.32,5000.0,59.32,59.32,59.32,59.32,5000.0
2024-04-12 15:45:00,59.43,59.44,59.37,59.42,46050.0,59.43,59.44,59.37,59.42,46050.0
2024-04-12 15:50:00,59.39,59.43,59.33,59.38,60600.0,59.39,59.43,59.33,59.38,60600.0
2024-04-12 15:55:00,59.3,59.33,59.03,59.14,825350.0,59.3,59.33,59.03,59.14,825350.0
2024-04-15 09:30:00,59.56,59.66,59.5,59.5,169750.0,59.56,59.66,59.5,59.5,169750.0
2024-04-15 09:35:00,59.39,59.41,59.38,59.4,25300.0,59.39,59.41,59.38,59.4,25300.0
2024-04-15 09:40:00,59.4,59.4,59.4,59.4,0.0,59.4,59.4,59.4,59.4,0.0
2024-04-15 09:45:00,59.41,59.48,59.41,59.48,20000.0,59.41,59.48,59.41,59.48,20000.0
2024-04-15 09:50:00,59.66,59.66,59.66,59.66,5000.0,59.66,59.66,59.66,59.66,5000.0
2024-04-15 09:55:00,59.54,59.54,59.54,59.54,5000.0,59.54,59.54,59.54,59.54,5000.0
2024-04-15 10:00:00,59.53,59.55,59.34,59.34,25250.0,59.53,59.55,59.34,59.34,25250.0
2024-04-15 10:05:00,59.41,59.43,59.41,59.42,25000.0,59.41,59.43,59.41,59.42,25000.0
2024-04-15 10:10:00,59.41,59.41,59.3,59.3,30000.0,59.41,59.41,59.3,59.3,30000.0
2024-04-15 10:15:00,59.31,59.47,59.31,59.47,42500.0,59.31,59.47,59.31,59.47,42500.0
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 10:25:00,59.47,59.47,59.47,59.47,0.0,59.47,59.47,59.47,59.47,0.0
2024-04-15 10:30:00,59.46,59.46,59.41,59.43,25150.0,59.46,59.46,59.41,59.43,25150.0
2024-04-15 10:35:00,59.43,59.52,59.43,59.52,29100.0,59.43,59.52,59.43,59.52,29100.0
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 10:45:00,59.44,59.44,59.44,59.44,0.0,59.44,59.44,59.44,59.44,0.0
2024-04-15 10:50:00,59.46,59.46,59.46,59.46,10000.0,59.46,59.46,59.46,59.46,10000.0
2024-04-15 10:55:00,59.46,59.46,59.46,59.46,10000.0,59.46,59.46,59.46,59.46,10000.0
2024-04-15 11:00:00,59.46,59.46,59.46,59.46,0.0,59.46,59.46,59.46,59.46,0.0
2024-04-15 11:05:00,59.32,59.32,59.29,59.29,25000.0,59.32,59.32,59.29,59.29,25000.0
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 11:15:00,59.29,59.29,59.29,59.29,0.0,59.29,59.29,59.29,59.29,0.0
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 11:25:00,59.22,59.22,59.22,59.22,0.0,59.22,59.22,59.22,59.22,0.0
2024-04-15 11:30:00,59.27,59.32,59.27,59.31,15150.0,59.27,59.32,59.27,59.31,15150.0
2024-04-15 11:35:00,59.33,59.38,59.33,59.38,10000.0,59.33,59.38,59.33,59.38,10000.0
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 11:45:00,59.38,59.38,59.38,59.38,0.0,59.38,59.38,59.38,59.38,0.0
2024-04-15 11:50:00,59.38,59.38,59.38,59.38,0.0,59.38,59.38,59.38,59.38,0.0
2024-04-15 11:55:00,59.39,59.39,59.39,59.39,5000.0,59.39,59.39,59.39,59.39,5000.0
2024-04-15 12:00:00,59.39,59.39,59.39,59.39,0.0,59.39,59.39,59.39,59.39,0.0
2024-04-15 12:05:00,59.38,59.42,59.38,59.42,25000.0,59.38,59.42,59.38,59.42,25000.0
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 12:15:00,59.43,59.43,59.43,59.43,0.0,59.43,59.43,59.43,59.43,0.0
2024-04-15 12:20:00,59.3,59.33,59.29,59.29,20050.0,59.3,59.33,59.29,59.29,20050.0
2024-04-15 12:25:00,59.33,59.33,59.33,59.33,5000.0,59.33,59.33,59.33,59.33,5000.0
2024-04-15 12:30:00,59.28,59.28,59.28,59.28,5000.0,59.28,59.28,59.28,59.28,5000.0
2024-04-15 12:35:00,59.23,59.26,59.23,59.26,50550.0,59.23,59.26,59.23,59.26,50550.0
2024-04-15 12:40:00,59.25,59.25,59.25,59.25,5000.0,59.25,59.25,59.25,59.25,5000.0
2024-04-15 12:45:00,59.23,59.23,59.23,59.23,5000.0,59.23,59.23,59.23,59.23,5000.0
2024-04-15 12:50:00,59.23,59.23,59.23,59.23,0.0,59.23,59.23,59.23,59.23,0.0
2024-04-15 12:55:00,59.27,59.27,59.27,59.27,18750.0,59.27,59.27,59.27,59.27,18750.0
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 13:05:00,59.25,59.25,59.25,59.25,0.0,59.25,59.25,59.25,59.25,0.0
2024-04-15 13:10:00,59.2,59.2,59.18,59.18,20050.0,59.2,59.2,59.18,59.18,20050.0
2024-04-15 13:15:00,59.16,59.16,59.16,59.16,5000.0,59.16,59.16,59.16,59.16,5000.0
2024-04-15 13:20:00,59.02,59.02,59.0,59.0,17500.0,59.02,59.02,59.0,59.0,17500.0
2024-04-15 13:25:00,58.88,58.88,58.82,58.82,10000.0,58.88,58.88,58.82,58.82,10000.0
2024-04-15 13:30:00,58.8,58.8,58.78,58.78,80050.0,58.8,58.8,58.78,58.78,80050.0
2024-04-15 13:35:00,58.71,58.71,58.71,58.71,5000.0,58.71,58.71,58.71,58.71,5000.0
2024-04-15 13:40:00,58.71,58.8,58.71,58.8,20000.0,58.71,58.8,58.71,58.8,20000.0
2024-04-15 13:45:00,58.72,58.72,58.72,58.72,5000.0,58.72,58.72,58.72,58.72,5000.0
2024-04-15 13:50:00,58.65,58.69,58.65,58.69,15000.0,58.65,58.69,58.65,58.69,15000.0
2024-04-15 13:55:00,58.74,58.74,58.74,58.74,5000.0,58.74,58.74,58.74,58.74,5000.0
2024-04-15 14:00:00,58.74,58.74,58.74,58.74,0.0,58.74,58.74,58.74,58.74,0.0
2024-04-15 14:05:00,58.73,58.73,58.73,58.73,5000.0,58.73,58.73,58.73,58.73,5000.0
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 14:15:00,58.69,58.69,58.69,58.69,0.0,58.69,58.69,58.69,58.69,0.0
2024-04-15 14:20:00,58.7,58.71,58.68,58.71,30000.0,58.7,58.71,58.68,58.71,30000.0
2024-04-15 14:25:00,58.68,58.75,58.68,58.74,25000.0,58.68,58.75,58.68,58.74,25000.0
2024-04-15 14:30:00,58.69,58.73,58.69,58.69,15000.0,58.69,58.73,58.69,58.69,15000.0
2024-04-15 14:35:00,58.77,58.77,58.73,58.77,25000.0,58.77,58.77,58.73,58.77,25000.0
2024-04-15 14:40:00,58.77,58.77,58.77,58.77,0.0,58.77,58.77,58.77,58.77,0.0
2024-04-15 14:45:00,58.73,58.73,58.69,58.7,45000.0,58.73,58.73,58.69,58.7,45000.0
2024-04-15 14:50:00,58.66,58.66,58.66,58.66,5000.0,58.66,58.66,58.66,58.66,5000.0
2024-04-15 14:55:00,58.63,58.67,58.63,58.64,42750.0,58.63,58.67,58.63,58.64,42750.0
2024-04-15 15:00:00,58.66,58.69,58.63,58.63,57500.0,58.66,58.69,58.63,58.63,57500.0
2024-04-15 15:05:00,58.63,58.68,58.62,58.68,53200.0,58.63,58.68,58.62,58.68,53200.0
2024-04-15 15:10:00,58.69,58.69,58.62,58.66,57500.0,58.69,58.69,58.62,58.66,57500.0
2024-04-15 15:15:00,58.66,58.66,58.62,58.62,18750.0,58.66,58.66,58.62,58.62,18750.0
2024-04-15 15:20:00,58.63,58.71,58.63,58.71,15000.0,58.63,58.71,58.63,58.71,15000.0
2024-04-15 15:25:00,58.7,58.7,58.7,58.7,10000.0,58.7,58.7,58.7,58.7,10000.0
2024-04-15 15:30:00,58.74,58.77,58.66,58.77,26300.0,58.74,58.77,58.66,58.77,26300.0
2024-04-15 15:35:00,58.79,58.81,58.78,58.81,21300.0,58.79,58.81,58.78,58.81,21300.0
2024-04-15 15:40:00,58.79,58.81,58.79,58.81,10000.0,58.79,58.81,58.79,58.81,10000.0
2024-04-15 15:45:00,58.8,58.82,58.79,58.81,82100.0,58.8,58.82,58.79,58.81,82100.0
2024-04-15 15:50:00,58.81,58.82,58.78,58.78,95000.0,58.81,58.82,58.78,58.78,95000.0
2024-04-15 15:55:00,58.74,58.82,58.73,58.78,506700.0,58.74,58.82,58.73,58.78,506700.0
2024-04-16 09:30:00,58.66,58.76,58.6,58.76,97400.0,58.66,58.76,58.6,58.76,97400.0
2024-04-16 09:35:00,58.8,58.8,58.76,58.8,49450.0,58.8,58.8,58.76,58.8,49450.0
2024-04-16 09:40:00,58.71,58.71,58.71,58.71,10000.0,58.71,58.71,58.71,58.71,10000.0
2024-04-16 09:45:00,58.69,58.69,58.61,58.65,20000.0,58.69,58.69,58.61,58.65,20000.0
2024-04-16 09:50:00,58.64,58.69,58.62,58.63,58850.0,58.64,58.69,58.62,58.63,58850.0
2024-04-16 09:55:00,58.72,58.72,58.72,58.72,10000.0,58.72,58.72,58.72,58.72,10000.0
2024-04-16 10:00:00,58.67,58.79,58.67,58.79,39350.0,58.67,58.79,58.67,58.79,39350.0
2024-04-16 10:05:00,58.73,58.77,58.73,58.77,25400.0,58.73,58.77,58.73,58.77,25400.0
2024-04-16 10:10:00,58.86,58.87,58.86,58.87,16800.0,58.86,58.87,58.86,58.87,16800.0
2024-04-16 10:15:00,58.83,58.83,58.8,58.8,11800.0,58.83,58.83,58.8,58.8,11800.0
2024-04-16 10:20:00,58.69,58.69,58.69,58.69,49050.0,58.69,58.69,58.69,58.69,49050.0
2024-04-16 10:25:00,58.7,58.71,58.69,58.69,18450.0,58.7,58.71,58.69,58.69,18450.0
2024-04-16 10:30:00,58.56,58.6,58.55,58.55,34200.0,58.56,58.6,58.55,58.55,34200.0
2024-04-16 10:35:00,58.5,58.5,58.5,58.5,10000.0,58.5,58.5,58.5,58.5,10000.0
2024-04-16 10:40:00,58.49,58.49,58.49,58.49,35200.0,58.49,58.49,58.49,58.49,35200.0
2024-04-16 10:45:00,58.48,58.48,58.48,58.48,5000.0,58.48,58.48,58.48,58.48,5000.0
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 10:55:00,58.53,58.53,58.53,58.53,0.0,58.53,58.53,58.53,58.53,0.0
2024-04-16 11:00:00,58.53,58.53,58.53,58.53,0.0,58.53,58.53,58.53,58.53,0.0
2024-04-16 11:05:00,58.57,58.62,58.54,58.54,55000.0,58.57,58.62,58.54,58.54,55000.0
2024-04-16 11:10:00,58.55,58.55,58.54,58.54,10000.0,58.55,58.55,58.54,58.54,10000.0
2024-04-16 11:15:00,58.51,58.51,58.51,58.51,5000.0,58.51,58.51,58.51,58.51,5000.0
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 11:25:00,58.53,58.53,58.53,58.53,0.0,58.53,58.53,58.53,58.53,0.0
2024-04-16 11:30:00,58.54,58.57,58.54,58.57,15000.0,58.54,58.57,58.54,58.57,15000.0
2024-04-16 11:35:00,58.57,58.57,58.55,58.55,10000.0,58.57,58.57,58.55,58.55,10000.0
2024-04-16 11:40:00,58.54,58.57,58.53,58.53,41650.0,58.54,58.57,58.53,58.53,41650.0
2024-04-16 11:45:00,58.54,58.57,58.54,58.55,50000.0,58.54,58.57,58.54,58.55,50000.0
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 11:55:00,58.55,58.55,58.55,58.55,0.0,58.55,58.55,58.55,58.55,0.0
2024-04-16 12:00:00,58.48,58.5,58.47,58.48,20000.0,58.48,58.5,58.47,58.48,20000.0
2024-04-16 12:05:00,58.5,58.5,58.5,58.5,5000.0,58.5,58.5,58.5,58.5,5000.0
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 12:15:00,58.51,58.51,58.51,58.51,0.0,58.51,58.51,58.51,58.51,0.0
2024-04-16 12:20:00,58.52,58.54,58.49,58.49,75000.0,58.52,58.54,58.49,58.49,75000.0
2024-04-16 12:25:00,58.48,58.53,58.48,58.49,40000.0,58.48,58.53,58.48,58.49,40000.0
2024-04-16 12:30:00,58.5,58.56,58.5,58.52,45000.0,58.5,58.56,58.5,58.52,45000.0
2024-04-16 12:35:00,58.51,58.53,58.51,58.51,36600.0,58.51,58.53,58.51,58.51,36600.0
2024-04-16 12:40:00,58.52,58.57,58.52,58.54,40000.0,58.52,58.57,58.52,58.54,40000.0
2024-04-16 12:45:00,58.54,58.54,58.53,58.53,10000.0,58.54,58.54,58.53,58.53,10000.0
2024-04-16 12:50:00,58.57,58.57,58.57,58.57,5000.0,58.57,58.57,58.57,58.57,5000.0
2024-04-16 12:55:00,58.54,58.54,58.53,58.53,11850.0,58.54,58.54,58.53,58.53,11850.0
2024-04-16 13:00:00,58.53,58.53,58.53,58.53,0.0,58.53,58.53,58.53,58.53,0.0
2024-04-16 13:05:00,58.52,58.52,58.52,58.52,5000.0,58.52,58.52,58.52,58.52,5000.0
2024-04-16 13:10:00,58.52,58.52,58.52,58.52,5000.0,58.52,58.52,58.52,58.52,5000.0
2024-04-16 13:15:00,58.51,58.53,58.51,58.53,10000.0,58.51,58.53,58.51,58.53,10000.0
2024-04-16 13:20:00,58.51,58.53,58.48,58.53,40000.0,58.51,58.53,58.48,58.53,40000.0
2024-04-16 13:25:00,58.54,58.54,58.52,58.52,10000.0,58.54,58.54,58.52,58.52,10000.0
2024-04-16 13:30:00,58.5,58.5,58.41,58.46,33400.0,58.5,58.5,58.41,58.46,33400.0
2024-04-16 13:35:00,58.48,58.48,58.48,58.48,5000.0,58.48,58.48,58.48,58.48,5000.0
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 13:45:00,58.49,58.49,58.49,58.49,0.0,58.49,58.49,58.49,58.49,0.0
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 13:55:00,58.46,58.46,58.46,58.46,0.0,58.46,58.46,58.46,58.46,0.0
2024-04-16 14:00:00,58.46,58.46,58.46,58.46,0.0,58.46,58.46,58.46,58.46,0.0
2024-04-16 14:05:00,58.61,58.61,58.61,58.61,5000.0,58.61,58.61,58.61,58.61,5000.0
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 14:15:00,58.72,58.72,58.72,58.72,0.0,58.72,58.72,58.72,58.72,0.0
2024-04-16 14:20:00,58.56,58.56,58.56,58.56,5000.0,58.56,58.56,58.56,58.56,5000.0
2024-04-16 14:25:00,58.65,58.65,58.62,58.62,10000.0,58.65,58.65,58.62,58.62,10000.0
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 14:35:00,58.69,58.69,58.69,58.69,0.0,58.69,58.69,58.69,58.69,0.0
2024-04-16 14:40:00,58.7,58.7,58.7,58.7,5000.0,58.7,58.7,58.7,58.7,5000.0
2024-04-16 14:45:00,58.79,58.79,58.79,58.79,5000.0,58.79,58.79,58.79,58.79,5000.0
2024-04-16 14:50:00,58.74,58.85,58.71,58.85,30000.0,58.74,58.85,58.71,58.85,30000.0
2024-04-16 14:55:00,58.8,58.8,58.77,58.78,17800.0,58.8,58.8,58.77,58.78,17800.0
2024-04-16 15:00:00,58.78,58.78,58.78,58.78,0.0,58.78,58.78,58.78,58.78,0.0
2024-04-16 15:05:00,58.86,58.87,58.85,58.87,20100.0,58.86,58.87,58.85,58.87,20100.0
2024-04-16 15:10:00,58.9,58.9,58.87,58.9,25000.0,58.9,58.9,58.87,58.9,25000.0
2024-04-16 15:15:00,58.86,58.86,58.86,58.86,5000.0,58.86,58.86,58.86,58.86,5000.0
2024-04-16 15:20:00,58.88,58.88,58.88,58.88,5000.0,58.88,58.88,58.88,58.88,5000.0
2024-04-16 15:25:00,58.93,58.94,58.92,58.92,20000.0,58.93,58.94,58.92,58.92,20000.0
2024-04-16 15:30:00,58.91,58.91,58.84,58.84,10900.0,58.91,58.91,58.84,58.84,10900.0
2024-04-16 15:35:00,58.81,58.81,58.81,58.81,9600.0,58.81,58.81,58.81,58.81,9600.0
2024-04-16 15:40:00,58.74,58.76,58.74,58.76,11100.0,58.74,58.76,58.74,58.76,11100.0
2024-04-16 15:45:00,58.76,58.77,58.75,58.75,17500.0,58.76,58.77,58.75,58.75,17500.0
2024-04-16 15:50:00,58.79,58.8,58.75,58.76,69900.0,58.79,58.8,58.75,58.76,69900.0
2024-04-16 15:55:00,58.75,58.85,58.74,58.85,288150.0,58.75,58.85,58.74,58.85,288150.0
2024-04-17 09:30:00,59.1,59.1,59.1,59.1,95150.0,59.1,59.1,59.1,59.1,95150.0
2024-04-17 09:35:00,58.93,59.03,58.93,59.03,73450.0,58.93,59.03,58.93,59.03,73450.0
2024-04-17 09:40:00,58.95,58.95,58.95,58.95,5000.0,58.95,58.95,58.95,58.95,5000.0
2024-04-17 09:45:00,58.7,58.7,58.7,58.7,5000.0,58.7,58.7,58.7,58.7,5000.0
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 09:55:00,58.71,58.71,58.71,58.71,0.0,58.71,58.71,58.71,58.71,0.0
2024-04-17 10:00:00,58.56,58.56,58.45,58.49,62500.0,58.56,58.56,58.45,58.49,62500.0
2024-04-17 10:05:00,58.41,58.67,58.41,58.67,31250.0,58.41,58.67,58.41,58.67,31250.0
2024-04-17 10:10:00,58.54,58.54,58.54,58.54,5000.0,58.54,58.54,58.54,58.54,5000.0
2024-04-17 10:15:00,58.47,58.49,58.47,58.49,31800.0,58.47,58.49,58.47,58.49,31800.0
2024-04-17 10:20:00,58.6,58.6,58.51,58.51,10000.0,58.6,58.6,58.51,58.51,10000.0
2024-04-17 10:25:00,58.65,58.66,58.53,58.56,57450.0,58.65,58.66,58.53,58.56,57450.0
2024-04-17 10:30:00,58.56,58.56,58.56,58.56,0.0,58.56,58.56,58.56,58.56,0.0
2024-04-17 10:35:00,58.64,58.64,58.55,58.55,14600.0,58.64,58.64,58.55,58.55,14600.0
2024-04-17 10:40:00,58.53,58.61,58.47,58.47,30000.0,58.53,58.61,58.47,58.47,30000.0
2024-04-17 10:45:00,58.61,58.61,58.59,58.59,15000.0,58.61,58.61,58.59,58.59,15000.0
2024-04-17 10:50:00,58.47,58.49,58.29,58.39,66050.0,58.47,58.49,58.29,58.39,66050.0
2024-04-17 10:55:00,58.37,58.4,58.37,58.4,21000.0,58.37,58.4,58.37,58.4,21000.0
2024-04-17 11:00:00,58.47,58.53,58.47,58.53,15000.0,58.47,58.53,58.47,58.53,15000.0
2024-04-17 11:05:00,58.45,58.45,58.43,58.43,10000.0,58.45,58.45,58.43,58.43,10000.0
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 11:15:00,58.49,58.49,58.49,58.49,0.0,58.49,58.49,58.49,58.49,0.0
2024-04-17 11:20:00,58.48,58.56,58.48,58.56,24050.0,58.48,58.56,58.48,58.56,24050.0
2024-04-17 11:25:00,58.51,58.51,58.43,58.43,50000.0,58.51,58.51,58.43,58.43,50000.0
2024-04-17 11:30:00,58.38,58.38,58.38,58.38,10000.0,58.38,58.38,58.38,58.38,10000.0
2024-04-17 11:35:00,58.26,58.26,58.26,58.26,5000.0,58.26,58.26,58.26,58.26,5000.0
2024-04-17 11:40:00,58.28,58.28,58.22,58.22,24350.0,58.28,58.28,58.22,58.22,24350.0
2024-04-17 11:45:00,58.22,58.22,58.16,58.16,40000.0,58.22,58.22,58.16,58.16,40000.0
2024-04-17 11:50:00,58.18,58.22,58.18,58.22,12000.0,58.18,58.22,58.18,58.22,12000.0
2024-04-17 11:55:00,58.21,58.21,58.21,58.21,5000.0,58.21,58.21,58.21,58.21,5000.0
2024-04-17 12:00:00,58.2,58.2,58.14,58.14,24250.0,58.2,58.2,58.14,58.14,24250.0
2024-04-17 12:05:00,58.03,58.07,57.97,58.03,70100.0,58.03,58.07,57.97,58.03,70100.0
2024-04-17 12:10:00,58.04,58.04,58.03,58.03,29200.0,58.04,58.04,58.03,58.03,29200.0
2024-04-17 12:15:00,57.97,57.97,57.97,57.97,5000.0,57.97,57.97,57.97,57.97,5000.0
2024-04-17 12:20:00,57.9,57.92,57.9,57.92,21000.0,57.9,57.92,57.9,57.92,21000.0
2024-04-17 12:25:00,57.99,57.99,57.94,57.98,42500.0,57.99,57.99,57.94,57.98,42500.0
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 12:35:00,57.93,57.93,57.93,57.93,0.0,57.93,57.93,57.93,57.93,0.0
2024-04-17 12:40:00,57.87,57.87,57.87,57.87,5000.0,57.87,57.87,57.87,57.87,5000.0
2024-04-17 12:45:00,57.87,57.95,57.87,57.94,15050.0,57.87,57.95,57.87,57.94,15050.0
2024-04-17 12:50:00,57.94,57.94,57.94,57.94,5000.0,57.94,57.94,57.94,57.94,5000.0
2024-04-17 12:55:00,57.9,57.9,57.9,57.9,5000.0,57.9,57.9,57.9,57.9,5000.0
2024-04-17 13:00:00,57.88,57.97,57.87,57.87,25000.0,57.88,57.97,57.87,57.87,25000.0
2024-04-17 13:05:00,57.95,58.05,57.9,58.05,55050.0,57.95,58.05,57.9,58.05,55050.0
2024-04-17 13:10:00,58.1,58.1,57.95,57.95,47500.0,58.1,58.1,57.95,57.95,47500.0
2024-04-17 13:15:00,58.01,58.01,58.01,58.01,5000.0,58.01,58.01,58.01,58.01,5000.0
2024-04-17 13:20:00,58.0,58.02,58.0,58.02,10000.0,58.0,58.02,58.0,58.02,10000.0
2024-04-17 13:25:00,58.01,58.01,57.95,57.95,28050.0,58.01,58.01,57.95,57.95,28050.0
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 13:35:00,57.88,57.88,57.88,57.88,0.0,57.88,57.88,57.88,57.88,0.0
2024-04-17 13:40:00,57.9,57.9,57.9,57.9,20000.0,57.9,57.9,57.9,57.9,20000.0
2024-04-17 13:45:00,57.94,57.94,57.9,57.9,35000.0,57.94,57.94,57.9,57.9,35000.0
2024-04-17 13:50:00,57.92,57.97,57.92,57.95,65000.0,57.92,57.97,57.92,57.95,65000.0
2024-04-17 13:55:00,58.03,58.03,57.98,58.0,20000.0,58.03,58.03,57.98,58.0,20000.0
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 14:05:00,58.01,58.01,58.01,58.01,0.0,58.01,58.01,58.01,58.01,0.0
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 14:15:00,57.99,57.99,57.99,57.99,0.0,57.99,57.99,57.99,57.99,0.0
2024-04-17 14:20:00,58.03,58.03,58.03,58.03,15000.0,58.03,58.03,58.03,58.03,15000.0
2024-04-17 14:25:00,58.05,58.07,58.05,58.05,22500.0,58.05,58.07,58.05,58.05,22500.0
2024-04-17 14:30:00,58.05,58.05,58.05,58.05,0.0,58.05,58.05,58.05,58.05,0.0
2024-04-17 14:35:00,58.07,58.07,58.04,58.04,10950.0,58.07,58.07,58.04,58.04,10950.0
2024-04-17 14:40:00,58.24,58.24,58.21,58.21,20000.0,58.24,58.24,58.21,58.21,20000.0
2024-04-17 14:45:00,58.28,58.28,58.25,58.26,47650.0,58.28,58.28,58.25,58.26,47650.0
2024-04-17 14:50:00,58.31,58.32,58.2,58.2,20000.0,58.31,58.32,58.2,58.2,20000.0
2024-04-17 14:55:00,58.22,58.22,58.22,58.22,5000.0,58.22,58.22,58.22,58.22,5000.0
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 15:05:00,58.22,58.22,58.22,58.22,0.0,58.22,58.22,58.22,58.22,0.0
2024-04-17 15:10:00,58.13,58.13,58.1,58.1,35750.0,58.13,58.13,58.1,58.1,35750.0
2024-04-17 15:15:00,58.11,58.11,58.11,58.11,5000.0,58.11,58.11,58.11,58.11,5000.0
2024-04-17 15:20:00,58.06,58.07,58.02,58.05,40450.0,58.06,58.07,58.02,58.05,40450.0
2024-04-17 15:25:00,58.04,58.06,58.04,58.05,15000.0,58.04,58.06,58.04,58.05,15000.0
2024-04-17 15:30:00,58.05,58.06,58.01,58.01,40000.0,58.05,58.06,58.01,58.01,40000.0
2024-04-17 15:35:00,58.07,58.09,58.03,58.09,35000.0,58.07,58.09,58.03,58.09,35000.0
2024-04-17 15:40:00,58.0,58.07,58.0,58.07,23900.0,58.0,58.07,58.0,58.07,23900.0
2024-04-17 15:45:00,58.09,58.14,58.06,58.14,35000.0,58.09,58.14,58.06,58.14,35000.0
2024-04-17 15:50:00,58.12,58.17,58.07,58.11,86300.0,58.12,58.17,58.07,58.11,86300.0
2024-04-17 15:55:00,58.07,58.15,57.98,57.98,225350.0,58.07,58.15,57.98,57.98,225350.0
2024-04-18 09:30:00,58.09,58.51,58.0,58.0,123350.0,58.09,58.51,58.0,58.0,123350.0
2024-04-18 09:35:00,58.13,58.22,57.95,57.95,64950.0,58.13,58.22,57.95,57.95,64950.0
2024-04-18 09:40:00,57.96,58.12,57.96,58.1,30000.0,57.96,58.12,57.96,58.1,30000.0
2024-04-18 09:45:00,58.04,58.18,58.04,58.18,55000.0,58.04,58.18,58.04,58.18,55000.0
2024-04-18 09:50:00,58.18,58.24,58.18,58.18,15000.0,58.18,58.24,58.18,58.18,15000.0
2024-04-18 09:55:00,58.2,58.2,58.15,58.15,31150.0,58.2,58.2,58.15,58.15,31150.0
2024-04-18 10:00:00,58.13,58.16,58.13,58.16,15000.0,58.13,58.16,58.13,58.16,15000.0
2024-04-18 10:05:00,58.18,58.28,58.18,58.28,70150.0,58.18,58.28,58.18,58.28,70150.0
2024-04-18 10:10:00,58.28,58.28,58.28,58.28,0.0,58.28,58.28,58.28,58.28,0.0
2024-04-18 10:15:00,58.35,58.35,58.3,58.3,15000.0,58.35,58.35,58.3,58.3,15000.0
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 10:25:00,58.3,58.3,58.3,58.3,0.0,58.3,58.3,58.3,58.3,0.0
2024-04-18 10:30:00,58.39,58.43,58.39,58.43,14550.0,58.39,58.43,58.39,58.43,14550.0
2024-04-18 10:35:00,58.43,58.43,58.43,58.43,5000.0,58.43,58.43,58.43,58.43,5000.0
2024-04-18 10:40:00,58.42,58.5,58.42,58.5,29500.0,58.42,58.5,58.42,58.5,29500.0
2024-04-18 10:45:00,58.53,58.53,58.51,58.51,10000.0,58.53,58.53,58.51,58.51,10000.0
2024-04-18 10:50:00,58.57,58.66,58.53,58.53,20000.0,58.57,58.66,58.53,58.53,20000.0
2024-04-18 10:55:00,58.54,58.63,58.54,58.62,21400.0,58.54,58.63,58.54,58.62,21400.0
2024-04-18 11:00:00,58.62,58.62,58.62,58.62,0.0,58.62,58.62,58.62,58.62,0.0
2024-04-18 11:05:00,58.65,58.65,58.65,58.65,5000.0,58.65,58.65,58.65,58.65,5000.0
2024-04-18 11:10:00,58.64,58.64,58.61,58.61,10000.0,58.64,58.64,58.61,58.61,10000.0
2024-04-18 11:15:00,58.69,58.82,58.69,58.77,30000.0,58.69,58.82,58.69,58.77,30000.0
2024-04-18 11:20:00,58.65,58.65,58.65,58.65,5000.0,58.65,58.65,58.65,58.65,5000.0
2024-04-18 11:25:00,58.71,58.76,58.68,58.68,20000.0,58.71,58.76,58.68,58.68,20000.0
2024-04-18 11:30:00,58.67,58.7,58.63,58.68,25700.0,58.67,58.7,58.63,58.68,25700.0
2024-04-18 11:35:00,58.6,58.6,58.6,58.6,20000.0,58.6,58.6,58.6,58.6,20000.0
2024-04-18 11:40:00,58.55,58.56,58.55,58.56,15000.0,58.55,58.56,58.55,58.56,15000.0
2024-04-18 11:45:00,58.54,58.54,58.54,58.54,38650.0,58.54,58.54,58.54,58.54,38650.0
2024-04-18 11:50:00,58.44,58.44,58.44,58.44,5000.0,58.44,58.44,58.44,58.44,5000.0
2024-04-18 11:55:00,58.48,58.48,58.48,58.48,18350.0,58.48,58.48,58.48,58.48,18350.0
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 12:05:00,58.51,58.51,58.51,58.51,0.0,58.51,58.51,58.51,58.51,0.0
2024-04-18 12:10:00,58.51,58.51,58.51,58.51,0.0,58.51,58.51,58.51,58.51,0.0
2024-04-18 12:15:00,58.36,58.36,58.26,58.31,20000.0,58.36,58.36,58.26,58.31,20000.0
2024-04-18 12:20:00,58.31,58.31,58.31,58.31,0.0,58.31,58.31,58.31,58.31,0.0
2024-04-18 12:25:00,58.32,58.32,58.32,58.32,5650.0,58.32,58.32,58.32,58.32,5650.0
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 12:35:00,58.35,58.35,58.35,58.35,0.0,58.35,58.35,58.35,58.35,0.0
2024-04-18 12:40:00,58.4,58.4,58.4,58.4,5000.0,58.4,58.4,58.4,58.4,5000.0
2024-04-18 12:45:00,58.41,58.41,58.32,58.32,34650.0,58.41,58.41,58.32,58.32,34650.0
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 12:55:00,58.32,58.32,58.32,58.32,0.0,58.32,58.32,58.32,58.32,0.0
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 13:05:00,58.4,58.4,58.4,58.4,0.0,58.4,58.4,58.4,58.4,0.0
2024-04-18 13:10:00,58.3,58.3,58.29,58.29,15000.0,58.3,58.3,58.29,58.29,15000.0
2024-04-18 13:15:00,58.25,58.27,58.19,58.26,100250.0,58.25,58.27,58.19,58.26,100250.0
2024-04-18 13:20:00,58.2,58.21,58.2,58.21,10000.0,58.2,58.21,58.2,58.21,10000.0
2024-04-18 13:25:00,58.22,58.22,58.11,58.12,319200.0,58.22,58.22,58.11,58.12,319200.0
2024-04-18 13:30:00,58.12,58.12,58.12,58.12,0.0,58.12,58.12,58.12,58.12,0.0
2024-04-18 13:35:00,58.2,58.2,58.05,58.15,30450.0,58.2,58.2,58.05,58.15,30450.0
2024-04-18 13:40:00,58.1,58.1,58.04,58.08,36900.0,58.1,58.1,58.04,58.08,36900.0
2024-04-18 13:45:00,58.1,58.26,58.1,58.2,252800.0,58.1,58.26,58.1,58.2,252800.0
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 13:55:00,58.19,58.19,58.19,58.19,0.0,58.19,58.19,58.19,58.19,0.0
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 14:05:00,58.15,58.15,58.15,58.15,0.0,58.15,58.15,58.15,58.15,0.0
2024-04-18 14:10:00,58.15,58.15,58.15,58.15,0.0,58.15,58.15,58.15,58.15,0.0
2024-04-18 14:15:00,58.17,58.19,58.17,58.19,30000.0,58.17,58.19,58.17,58.19,30000.0
2024-04-18 14:20:00,58.2,58.2,58.16,58.16,25000.0,58.2,58.2,58.16,58.16,25000.0
2024-04-18 14:25:00,58.1,58.13,58.0,58.13,125000.0,58.1,58.13,58.0,58.13,125000.0
2024-04-18 14:30:00,58.02,58.04,58.02,58.04,15250.0,58.02,58.04,58.02,58.04,15250.0
2024-04-18 14:35:00,58.04,58.08,57.98,58.02,168550.0,58.04,58.08,57.98,58.02,168550.0
2024-04-18 14:40:00,58.02,58.06,58.0,58.02,84550.0,58.02,58.06,58.0,58.02,84550.0
2024-04-18 14:45:00,58.02,58.06,58.02,58.06,25000.0,58.02,58.06,58.02,58.06,25000.0
2024-04-18 14:50:00,58.05,58.05,58.0,58.03,65000.0,58.05,58.05,58.0,58.03,65000.0
2024-04-18 14:55:00,58.07,58.07,58.02,58.03,100350.0,58.07,58.07,58.02,58.03,100350.0
2024-04-18 15:00:00,58.03,58.04,57.99,58.03,39950.0,58.03,58.04,57.99,58.03,39950.0
2024-04-18 15:05:00,58.0,58.07,57.99,58.02,179900.0,58.0,58.07,57.99,58.02,179900.0
2024-04-18 15:10:00,58.07,58.07,58.07,58.07,5000.0,58.07,58.07,58.07,58.07,5000.0
2024-04-18 15:15:00,58.07,58.14,58.07,58.14,26050.0,58.07,58.14,58.07,58.14,26050.0
2024-04-18 15:20:00,58.11,58.22,58.11,58.22,30000.0,58.11,58.22,58.11,58.22,30000.0
2024-04-18 15:25:00,58.21,58.27,58.16,58.27,20000.0,58.21,58.27,58.16,58.27,20000.0
2024-04-18 15:30:00,58.24,58.35,58.24,58.27,31450.0,58.24,58.35,58.24,58.27,31450.0
2024-04-18 15:35:00,58.33,58.34,58.27,58.32,37700.0,58.33,58.34,58.27,58.32,37700.0
2024-04-18 15:40:00,58.27,58.28,58.27,58.28,17500.0,58.27,58.28,58.27,58.28,17500.0
2024-04-18 15:45:00,58.26,58.28,58.25,58.26,61450.0,58.26,58.28,58.25,58.26,61450.0
2024-04-18 15:50:00,58.24,58.27,58.08,58.08,139350.0,58.24,58.27,58.08,58.08,139350.0
2024-04-18 15:55:00,58.07,58.16,58.02,58.07,290150.0,58.07,58.16,58.02,58.07,290150.0
2024-04-19 09:30:00,58.28,58.28,58.15,58.2,450100.0,58.28,58.28,58.15,58.2,450100.0
2024-04-19 09:35:00,58.11,58.11,57.63,57.7,141600.0,58.11,58.11,57.63,57.7,141600.0
2024-04-19 09:40:00,57.62,57.69,57.6,57.62,45000.0,57.62,57.69,57.6,57.62,45000.0
2024-04-19 09:45:00,57.6,57.78,57.54,57.63,141150.0,57.6,57.78,57.54,57.63,141150.0
2024-04-19 09:50:00,57.6,57.7,57.58,57.7,38800.0,57.6,57.7,57.58,57.7,38800.0
2024-04-19 09:55:00,57.82,57.82,57.72,57.8,27500.0,57.82,57.82,57.72,57.8,27500.0
2024-04-19 10:00:00,57.77,57.93,57.77,57.93,65000.0,57.77,57.93,57.77,57.93,65000.0
2024-04-19 10:05:00,57.95,57.95,57.86,57.92,35000.0,57.95,57.95,57.86,57.92,35000.0
2024-04-19 10:10:00,57.83,57.83,57.74,57.75,50000.0,57.83,57.83,57.74,57.75,50000.0
2024-04-19 10:15:00,57.74,57.74,57.71,57.72,35000.0,57.74,57.74,57.71,57.72,35000.0
2024-04-19 10:20:00,57.66,57.69,57.66,57.67,27500.0,57.66,57.69,57.66,57.67,27500.0
2024-04-19 10:25:00,57.67,57.68,57.67,57.68,15000.0,57.67,57.68,57.67,57.68,15000.0
2024-04-19 10:30:00,57.72,57.76,57.72,57.76,15000.0,57.72,57.76,57.72,57.76,15000.0
2024-04-19 10:35:00,57.76,57.76,57.75,57.75,30350.0,57.76,57.76,57.75,57.75,30350.0
2024-04-19 10:40:00,57.73,57.78,57.73,57.78,80000.0,57.73,57.78,57.73,57.78,80000.0
2024-04-19 10:45:00,57.89,57.94,57.89,57.91,35000.0,57.89,57.94,57.89,57.91,35000.0
2024-04-19 10:50:00,57.91,57.94,57.91,57.91,20000.0,57.91,57.94,57.91,57.91,20000.0
2024-04-19 10:55:00,57.94,57.97,57.91,57.93,126650.0,57.94,57.97,57.91,57.93,126650.0
2024-04-19 11:00:00,57.9,57.9,57.79,57.79,30000.0,57.9,57.9,57.79,57.79,30000.0
2024-04-19 11:05:00,57.78,57.78,57.71,57.76,51200.0,57.78,57.78,57.71,57.76,51200.0
2024-04-19 11:10:00,57.78,57.78,57.78,57.78,5000.0,57.78,57.78,57.78,57.78,5000.0
2024-04-19 11:15:00,57.79,57.79,57.78,57.78,15000.0,57.79,57.79,57.78,57.78,15000.0
2024-04-19 11:20:00,57.77,57.78,57.71,57.73,45000.0,57.77,57.78,57.71,57.73,45000.0
2024-04-19 11:25:00,57.86,57.87,57.86,57.87,10350.0,57.86,57.87,57.86,57.87,10350.0
2024-04-19 11:30:00,57.91,57.95,57.85,57.85,29100.0,57.91,57.95,57.85,57.85,29100.0
2024-04-19 11:35:00,57.89,57.89,57.81,57.81,30300.0,57.89,57.89,57.81,57.81,30300.0
2024-04-19 11:40:00,57.81,57.81,57.81,57.81,0.0,57.81,57.81,57.81,57.81,0.0
2024-04-19 11:45:00,57.89,57.89,57.82,57.82,47050.0,57.89,57.89,57.82,57.82,47050.0
2024-04-19 11:50:00,57.78,57.78,57.78,57.78,5000.0,57.78,57.78,57.78,57.78,5000.0
2024-04-19 11:55:00,57.73,57.78,57.6,57.67,256800.0,57.73,57.78,57.6,57.67,256800.0
2024-04-19 12:00:00,57.72,57.72,57.6,57.6,40500.0,57.72,57.72,57.6,57.6,40500.0
2024-04-19 12:05:00,57.59,57.62,57.51,57.62,33550.0,57.59,57.62,57.51,57.62,33550.0
2024-04-19 12:10:00,57.58,57.58,57.5,57.53,52500.0,57.58,57.58,57.5,57.53,52500.0
2024-04-19 12:15:00,57.5,57.53,57.25,57.25,95650.0,57.5,57.53,57.25,57.25,95650.0
2024-04-19 12:20:00,57.32,57.38,57.28,57.31,274150.0,57.32,57.38,57.28,57.31,274150.0
2024-04-19 12:25:00,57.3,57.33,57.3,57.33,10000.0,57.3,57.33,57.3,57.33,10000.0
2024-04-19 12:30:00,57.36,57.4,57.35,57.4,30050.0,57.36,57.4,57.35,57.4,30050.0
2024-04-19 12:35:00,57.35,57.35,57.32,57.32,10000.0,57.35,57.35,57.32,57.32,10000.0
2024-04-19 12:40:00,57.3,57.42,57.3,57.42,34900.0,57.3,57.42,57.3,57.42,34900.0
2024-04-19 12:45:00,57.42,57.42,57.3,57.3,54900.0,57.42,57.42,57.3,57.3,54900.0
2024-04-19 12:50:00,57.42,57.42,57.35,57.35,30000.0,57.42,57.42,57.35,57.35,30000.0
2024-04-19 12:55:00,57.29,57.36,57.29,57.36,20500.0,57.29,57.36,57.29,57.36,20500.0
2024-04-19 13:00:00,57.4,57.4,57.37,57.37,30000.0,57.4,57.4,57.37,57.37,30000.0
2024-04-19 13:05:00,57.4,57.4,57.39,57.39,35000.0,57.4,57.4,57.39,57.39,35000.0
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 13:15:00,57.39,57.39,57.39,57.39,0.0,57.39,57.39,57.39,57.39,0.0
2024-04-19 13:20:00,57.33,57.33,57.33,57.33,5000.0,57.33,57.33,57.33,57.33,5000.0
2024-04-19 13:25:00,57.37,57.39,57.28,57.28,50000.0,57.37,57.39,57.28,57.28,50000.0
2024-04-19 13:30:00,57.31,57.35,57.31,57.35,10000.0,57.31,57.35,57.31,57.35,10000.0
2024-04-19 13:35:00,57.29,57.29,57.28,57.28,15000.0,57.29,57.29,57.28,57.28,15000.0
2024-04-19 13:40:00,57.32,57.32,57.32,57.32,5000.0,57.32,57.32,57.32,57.32,5000.0
2024-04-19 13:45:00,57.36,57.45,57.36,57.4,70000.0,57.36,57.45,57.36,57.4,70000.0
2024-04-19 13:50:00,57.45,57.5,57.45,57.5,33600.0,57.45,57.5,57.45,57.5,33600.0
2024-04-19 13:55:00,57.5,57.52,57.44,57.44,20000.0,57.5,57.52,57.44,57.44,20000.0
2024-04-19 14:00:00,57.44,57.44,57.44,57.44,0.0,57.44,57.44,57.44,57.44,0.0
2024-04-19 14:05:00,57.38,57.38,57.38,57.38,17500.0,57.38,57.38,57.38,57.38,17500.0
2024-04-19 14:10:00,57.4,57.4,57.36,57.36,22450.0,57.4,57.4,57.36,57.36,22450.0
2024-04-19 14:15:00,57.33,57.34,57.33,57.34,41750.0,57.33,57.34,57.33,57.34,41750.0
2024-04-19 14:20:00,57.36,57.42,57.36,57.41,25000.0,57.36,57.42,57.36,57.41,25000.0
2024-04-19 14:25:00,57.35,57.35,57.35,57.35,10600.0,57.35,57.35,57.35,57.35,10600.0
2024-04-19 14:30:00,57.38,57.38,57.38,57.38,5000.0,57.38,57.38,57.38,57.38,5000.0
2024-04-19 14:35:00,57.32,57.32,57.2,57.2,52650.0,57.32,57.32,57.2,57.2,52650.0
2024-04-19 14:40:00,57.05,57.05,57.01,57.01,15000.0,57.05,57.05,57.01,57.01,15000.0
2024-04-19 14:45:00,57.0,57.03,56.99,57.02,69950.0,57.0,57.03,56.99,57.02,69950.0
2024-04-19 14:50:00,56.98,56.98,56.92,56.92,11600.0,56.98,56.98,56.92,56.92,11600.0
2024-04-19 14:55:00,56.95,57.01,56.95,56.98,60550.0,56.95,57.01,56.95,56.98,60550.0
2024-04-19 15:00:00,56.95,56.99,56.95,56.99,15000.0,56.95,56.99,56.95,56.99,15000.0
2024-04-19 15:05:00,57.02,57.03,57.02,57.03,32450.0,57.02,57.03,57.02,57.03,32450.0
2024-04-19 15:10:00,57.06,57.21,57.06,57.21,42500.0,57.06,57.21,57.06,57.21,42500.0
2024-04-19 15:15:00,57.24,57.24,57.18,57.24,62500.0,57.24,57.24,57.18,57.24,62500.0
2024-04-19 15:20:00,57.23,57.27,57.23,57.27,15000.0,57.23,57.27,57.23,57.27,15000.0
2024-04-19 15:25:00,57.29,57.31,57.26,57.26,70100.0,57.29,57.31,57.26,57.26,70100.0
2024-04-19 15:30:00,57.25,57.26,57.2,57.23,45000.0,57.25,57.26,57.2,57.23,45000.0
2024-04-19 15:35:00,57.24,57.28,57.2,57.22,55000.0,57.24,57.28,57.2,57.22,55000.0
2024-04-19 15:40:00,57.19,57.24,57.18,57.19,50950.0,57.19,57.24,57.18,57.19,50950.0
2024-04-19 15:45:00,57.19,57.2,57.1,57.17,142500.0,57.19,57.2,57.1,57.17,142500.0
2024-04-19 15:50:00,57.18,57.33,57.17,57.29,125050.0,57.18,57.33,57.17,57.29,125050.0
2024-04-19 15:55:00,57.3,57.41,57.27,57.39,554800.0,57.3,57.41,57.27,57.39,554800.0
2024-04-22 09:30:00,57.96,57.96,57.49,57.57,149250.0,57.96,57.96,57.49,57.57,149250.0
2024-04-22 09:35:00,57.54,57.8,57.54,57.8,51250.0,57.54,57.8,57.54,57.8,51250.0
2024-04-22 09:40:00,57.79,57.79,57.79,57.79,28250.0,57.79,57.79,57.79,57.79,28250.0
2024-04-22 09:45:00,57.8,57.96,57.78,57.96,37350.0,57.8,57.96,57.78,57.96,37350.0
2024-04-22 09:50:00,57.95,57.95,57.73,57.89,27900.0,57.95,57.95,57.73,57.89,27900.0
2024-04-22 09:55:00,57.82,57.87,57.77,57.8,70100.0,57.82,57.87,57.77,57.8,70100.0
2024-04-22 10:00:00,57.8,57.8,57.76,57.78,35000.0,57.8,57.8,57.76,57.78,35000.0
2024-04-22 10:05:00,57.78,57.86,57.68,57.74,64950.0,57.78,57.86,57.68,57.74,64950.0
2024-04-22 10:10:00,57.71,57.71,57.66,57.66,32750.0,57.71,57.71,57.66,57.66,32750.0
2024-04-22 10:15:00,57.68,57.7,57.6,57.65,45000.0,57.68,57.7,57.6,57.65,45000.0
2024-04-22 10:20:00,57.61,57.63,57.59,57.59,101050.0,57.61,57.63,57.59,57.59,101050.0
2024-04-22 10:25:00,57.58,57.59,57.48,57.59,111300.0,57.58,57.59,57.48,57.59,111300.0
2024-04-22 10:30:00,57.53,57.62,57.53,57.62,28850.0,57.53,57.62,57.53,57.62,28850.0
2024-04-22 10:35:00,57.65,57.72,57.53,57.53,80250.0,57.65,57.72,57.53,57.53,80250.0
2024-04-22 10:40:00,57.6,57.6,57.58,57.58,16300.0,57.6,57.6,57.58,57.58,16300.0
2024-04-22 10:45:00,57.64,57.64,57.61,57.61,26400.0,57.64,57.64,57.61,57.61,26400.0
2024-04-22 10:50:00,57.62,57.62,57.6,57.6,25000.0,57.62,57.62,57.6,57.6,25000.0
2024-04-22 10:55:00,57.6,57.6,57.6,57.6,10000.0,57.6,57.6,57.6,57.6,10000.0
2024-04-22 11:00:00,57.59,57.59,57.58,57.58,20000.0,57.59,57.59,57.58,57.58,20000.0
2024-04-22 11:05:00,57.6,57.62,57.52,57.53,45000.0,57.6,57.62,57.52,57.53,45000.0
2024-04-22 11:10:00,57.52,57.52,57.52,57.52,15000.0,57.52,57.52,57.52,57.52,15000.0
2024-04-22 11:15:00,57.41,57.47,57.4,57.45,49100.0,57.41,57.47,57.4,57.45,49100.0
2024-04-22 11:20:00,57.42,57.42,57.42,57.42,5000.0,57.42,57.42,57.42,57.42,5000.0
2024-04-22 11:25:00,57.44,57.47,57.4,57.4,25000.0,57.44,57.47,57.4,57.4,25000.0
2024-04-22 11:30:00,57.4,57.48,57.4,57.43,45250.0,57.4,57.48,57.4,57.43,45250.0
2024-04-22 11:35:00,57.43,57.47,57.43,57.47,28900.0,57.43,57.47,57.43,57.47,28900.0
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 11:45:00,57.42,57.42,57.42,57.42,0.0,57.42,57.42,57.42,57.42,0.0
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 11:55:00,57.45,57.45,57.45,57.45,0.0,57.45,57.45,57.45,57.45,0.0
2024-04-22 12:00:00,57.43,57.43,57.43,57.43,110850.0,57.43,57.43,57.43,57.43,110850.0
2024-04-22 12:05:00,57.49,57.49,57.46,57.46,20100.0,57.49,57.49,57.46,57.46,20100.0
2024-04-22 12:10:00,57.46,57.46,57.46,57.46,10000.0,57.46,57.46,57.46,57.46,10000.0
2024-04-22 12:15:00,57.51,57.51,57.47,57.47,49900.0,57.51,57.51,57.47,57.47,49900.0
2024-04-22 12:20:00,57.44,57.44,57.44,57.44,10000.0,57.44,57.44,57.44,57.44,10000.0
2024-04-22 12:25:00,57.45,57.45,57.44,57.44,10000.0,57.45,57.45,57.44,57.44,10000.0
2024-04-22 12:30:00,57.44,57.44,57.41,57.41,45000.0,57.44,57.44,57.41,57.41,45000.0
2024-04-22 12:35:00,57.47,57.47,57.42,57.42,15000.0,57.47,57.47,57.42,57.42,15000.0
2024-04-22 12:40:00,57.42,57.42,57.42,57.42,0.0,57.42,57.42,57.42,57.42,0.0
2024-04-22 12:45:00,57.45,57.46,57.43,57.44,37550.0,57.45,57.46,57.43,57.44,37550.0
2024-04-22 12:50:00,57.44,57.44,57.44,57.44,0.0,57.44,57.44,57.44,57.44,0.0
2024-04-22 12:55:00,57.44,57.48,57.44,57.48,11000.0,57.44,57.48,57.44,57.48,11000.0
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 13:05:00,57.45,57.45,57.45,57.45,0.0,57.45,57.45,57.45,57.45,0.0
2024-04-22 13:10:00,57.51,57.61,57.51,57.61,60000.0,57.51,57.61,57.51,57.61,60000.0
2024-04-22 13:15:00,57.53,57.53,57.53,57.53,25000.0,57.53,57.53,57.53,57.53,25000.0
2024-04-22 13:20:00,57.54,57.57,57.54,57.57,11000.0,57.54,57.57,57.54,57.57,11000.0
2024-04-22 13:25:00,57.61,57.62,57.59,57.62,25000.0,57.61,57.62,57.59,57.62,25000.0
2024-04-22 13:30:00,57.68,57.68,57.67,57.67,15000.0,57.68,57.68,57.67,57.67,15000.0
2024-04-22 13:35:00,57.63,57.65,57.63,57.65,17000.0,57.63,57.65,57.63,57.65,17000.0
2024-04-22 13:40:00,57.68,57.71,57.68,57.69,47250.0,57.68,57.71,57.68,57.69,47250.0
2024-04-22 13:45:00,57.7,57.73,57.7,57.73,10000.0,57.7,57.73,57.7,57.73,10000.0
2024-04-22 13:50:00,57.75,57.83,57.75,57.83,20000.0,57.75,57.83,57.75,57.83,20000.0
2024-04-22 13:55:00,57.85,57.92,57.8,57.92,81050.0,57.85,57.92,57.8,57.92,81050.0
2024-04-22 14:00:00,57.85,57.85,57.84,57.84,15000.0,57.85,57.85,57.84,57.84,15000.0
2024-04-22 14:05:00,57.89,57.93,57.87,57.93,40150.0,57.89,57.93,57.87,57.93,40150.0
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 14:15:00,57.93,57.93,57.93,57.93,0.0,57.93,57.93,57.93,57.93,0.0
2024-04-22 14:20:00,57.96,58.17,57.96,58.17,281300.0,57.96,58.17,57.96,58.17,281300.0
2024-04-22 14:25:00,58.2,58.23,58.16,58.2,132500.0,58.2,58.23,58.16,58.2,132500.0
2024-04-22 14:30:00,58.17,58.23,58.17,58.21,31750.0,58.17,58.23,58.17,58.21,31750.0
2024-04-22 14:35:00,58.24,58.24,58.2,58.22,31250.0,58.24,58.24,58.2,58.22,31250.0
2024-04-22 14:40:00,58.22,58.22,58.13,58.13,102800.0,58.22,58.22,58.13,58.13,102800.0
2024-04-22 14:45:00,58.12,58.16,58.12,58.16,36000.0,58.12,58.16,58.12,58.16,36000.0
2024-04-22 14:50:00,58.15,58.15,58.14,58.14,15000.0,58.15,58.15,58.14,58.14,15000.0
2024-04-22 14:55:00,58.15,58.17,58.15,58.17,15000.0,58.15,58.17,58.15,58.17,15000.0
2024-04-22 15:00:00,58.16,58.16,58.13,58.13,25000.0,58.16,58.16,58.13,58.13,25000.0
2024-04-22 15:05:00,58.13,58.13,58.09,58.09,20000.0,58.13,58.13,58.09,58.09,20000.0
2024-04-22 15:10:00,58.09,58.09,58.04,58.04,15000.0,58.09,58.09,58.04,58.04,15000.0
2024-04-22 15:15:00,58.05,58.12,58.05,58.12,86750.0,58.05,58.12,58.05,58.12,86750.0
2024-04-22 15:20:00,58.15,58.15,58.13,58.15,17500.0,58.15,58.15,58.13,58.15,17500.0
2024-04-22 15:25:00,58.13,58.15,58.12,58.12,47500.0,58.13,58.15,58.12,58.12,47500.0
2024-04-22 15:30:00,58.14,58.14,58.07,58.08,313350.0,58.14,58.14,58.07,58.08,313350.0
2024-04-22 15:35:00,58.05,58.07,57.9,57.9,131050.0,58.05,58.07,57.9,57.9,131050.0
2024-04-22 15:40:00,57.9,57.99,57.9,57.91,79650.0,57.9,57.99,57.9,57.91,79650.0
2024-04-22 15:45:00,57.87,57.88,57.85,57.87,30200.0,57.87,57.88,57.85,57.87,30200.0
2024-04-22 15:50:00,57.85,57.85,57.76,57.8,267900.0,57.85,57.85,57.76,57.8,267900.0
2024-04-22 15:55:00,57.81,57.81,57.63,57.67,240450.0,57.81,57.81,57.63,57.67,240450.0
2024-04-23 09:30:00,58.44,58.6,58.14,58.15,155550.0,58.44,58.6,58.14,58.15,155550.0
2024-04-23 09:35:00,58.09,58.15,57.84,57.84,35100.0,58.09,58.15,57.84,57.84,35100.0
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 09:45:00,58.08,58.08,58.08,58.08,0.0,58.08,58.08,58.08,58.08,0.0
2024-04-23 09:50:00,58.3,58.3,57.98,57.98,40000.0,58.3,58.3,57.98,57.98,40000.0
2024-04-23 09:55:00,58.12,58.26,58.03,58.03,30000.0,58.12,58.26,58.03,58.03,30000.0
2024-04-23 10:00:00,58.05,58.14,58.05,58.08,55000.0,58.05,58.14,58.05,58.08,55000.0
2024-04-23 10:05:00,58.12,58.25,58.11,58.21,67100.0,58.12,58.25,58.11,58.21,67100.0
2024-04-23 10:10:00,58.21,58.28,58.17,58.17,40000.0,58.21,58.28,58.17,58.17,40000.0
2024-04-23 10:15:00,58.21,58.22,58.21,58.22,15000.0,58.21,58.22,58.21,58.22,15000.0
2024-04-23 10:20:00,58.27,58.27,58.23,58.23,10000.0,58.27,58.27,58.23,58.23,10000.0
2024-04-23 10:25:00,58.23,58.3,58.23,58.25,25000.0,58.23,58.3,58.23,58.25,25000.0
2024-04-23 10:30:00,58.25,58.28,58.22,58.28,25000.0,58.25,58.28,58.22,58.28,25000.0
2024-04-23 10:35:00,58.21,58.21,58.2,58.2,29950.0,58.21,58.21,58.2,58.2,29950.0
2024-04-23 10:40:00,58.21,58.27,58.2,58.2,20850.0,58.21,58.27,58.2,58.2,20850.0
2024-04-23 10:45:00,58.18,58.18,58.14,58.14,37700.0,58.18,58.18,58.14,58.14,37700.0
2024-04-23 10:50:00,58.17,58.18,58.17,58.18,10000.0,58.17,58.18,58.17,58.18,10000.0
2024-04-23 10:55:00,58.27,58.27,58.27,58.27,5000.0,58.27,58.27,58.27,58.27,5000.0
2024-04-23 11:00:00,58.19,58.2,58.19,58.2,15000.0,58.19,58.2,58.19,58.2,15000.0
2024-04-23 11:05:00,58.27,58.27,58.2,58.2,10000.0,58.27,58.27,58.2,58.2,10000.0
2024-04-23 11:10:00,58.25,58.27,58.25,58.27,37400.0,58.25,58.27,58.25,58.27,37400.0
2024-04-23 11:15:00,58.3,58.3,58.26,58.26,17100.0,58.3,58.3,58.26,58.26,17100.0
2024-04-23 11:20:00,58.36,58.36,58.36,58.36,35000.0,58.36,58.36,58.36,58.36,35000.0
2024-04-23 11:25:00,58.33,58.33,58.26,58.26,10000.0,58.33,58.33,58.26,58.26,10000.0
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 11:35:00,58.24,58.24,58.24,58.24,0.0,58.24,58.24,58.24,58.24,0.0
2024-04-23 11:40:00,58.24,58.24,58.24,58.24,0.0,58.24,58.24,58.24,58.24,0.0
2024-04-23 11:45:00,58.24,58.24,58.18,58.18,26400.0,58.24,58.24,58.18,58.18,26400.0
2024-04-23 11:50:00,58.26,58.26,58.26,58.26,5000.0,58.26,58.26,58.26,58.26,5000.0
2024-04-23 11:55:00,58.3,58.3,58.3,58.3,5000.0,58.3,58.3,58.3,58.3,5000.0
2024-04-23 12:00:00,58.21,58.21,58.21,58.21,19300.0,58.21,58.21,58.21,58.21,19300.0
2024-04-23 12:05:00,58.31,58.36,58.29,58.36,20250.0,58.31,58.36,58.29,58.36,20250.0
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 12:15:00,58.33,58.33,58.33,58.33,0.0,58.33,58.33,58.33,58.33,0.0
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 12:25:00,58.35,58.35,58.35,58.35,0.0,58.35,58.35,58.35,58.35,0.0
2024-04-23 12:30:00,58.36,58.36,58.35,58.35,10000.0,58.36,58.36,58.35,58.35,10000.0
2024-04-23 12:35:00,58.34,58.39,58.33,58.39,25050.0,58.34,58.39,58.33,58.39,25050.0
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 12:45:00,58.4,58.4,58.4,58.4,0.0,58.4,58.4,58.4,58.4,0.0
2024-04-23 12:50:00,58.36,58.36,58.34,58.34,10000.0,58.36,58.36,58.34,58.34,10000.0
2024-04-23 12:55:00,58.26,58.32,58.25,58.32,20000.0,58.26,58.32,58.25,58.32,20000.0
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 13:05:00,58.32,58.32,58.32,58.32,0.0,58.32,58.32,58.32,58.32,0.0
2024-04-23 13:10:00,58.32,58.32,58.32,58.32,7500.0,58.32,58.32,58.32,58.32,7500.0
2024-04-23 13:15:00,58.31,58.31,58.31,58.31,12500.0,58.31,58.31,58.31,58.31,12500.0
2024-04-23 13:20:00,58.31,58.31,58.31,58.31,5000.0,58.31,58.31,58.31,58.31,5000.0
2024-04-23 13:25:00,58.29,58.29,58.29,58.29,5000.0,58.29,58.29,58.29,58.29,5000.0
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 13:35:00,58.28,58.28,58.28,58.28,0.0,58.28,58.28,58.28,58.28,0.0
2024-04-23 13:40:00,58.27,58.34,58.27,58.34,20000.0,58.27,58.34,58.27,58.34,20000.0
2024-04-23 13:45:00,58.29,58.29,58.29,58.29,5000.0,58.29,58.29,58.29,58.29,5000.0
2024-04-23 13:50:00,58.36,58.36,58.28,58.28,15400.0,58.36,58.36,58.28,58.28,15400.0
2024-04-23 13:55:00,58.31,58.31,58.31,58.31,10000.0,58.31,58.31,58.31,58.31,10000.0
2024-04-23 14:00:00,58.32,58.32,58.25,58.28,35000.0,58.32,58.32,58.25,58.28,35000.0
2024-04-23 14:05:00,58.26,58.27,58.26,58.27,15000.0,58.26,58.27,58.26,58.27,15000.0
2024-04-23 14:10:00,58.32,58.35,58.32,58.35,28050.0,58.32,58.35,58.32,58.35,28050.0
2024-04-23 14:15:00,58.35,58.35,58.32,58.32,15000.0,58.35,58.35,58.32,58.32,15000.0
2024-04-23 14:20:00,58.32,58.32,58.32,58.32,5000.0,58.32,58.32,58.32,58.32,5000.0
2024-04-23 14:25:00,58.32,58.33,58.32,58.33,10000.0,58.32,58.33,58.32,58.33,10000.0
2024-04-23 14:30:00,58.32,58.32,58.32,58.32,7500.0,58.32,58.32,58.32,58.32,7500.0
2024-04-23 14:35:00,58.27,58.31,58.27,58.3,32500.0,58.27,58.31,58.27,58.3,32500.0
2024-04-23 14:40:00,58.26,58.3,58.26,58.27,25000.0,58.26,58.3,58.26,58.27,25000.0
2024-04-23 14:45:00,58.28,58.28,58.28,58.28,5000.0,58.28,58.28,58.28,58.28,5000.0
2024-04-23 14:50:00,58.21,58.21,58.17,58.17,10250.0,58.21,58.21,58.17,58.17,10250.0
2024-04-23 14:55:00,58.2,58.2,58.18,58.2,20000.0,58.2,58.2,58.18,58.2,20000.0
2024-04-23 15:00:00,58.18,58.18,58.17,58.17,17500.0,58.18,58.18,58.17,58.17,17500.0
2024-04-23 15:05:00,58.17,58.21,58.17,58.2,95000.0,58.17,58.21,58.17,58.2,95000.0
2024-04-23 15:10:00,58.21,58.21,58.19,58.2,25000.0,58.21,58.21,58.19,58.2,25000.0
2024-04-23 15:15:00,58.2,58.22,58.2,58.22,30000.0,58.2,58.22,58.2,58.22,30000.0
2024-04-23 15:20:00,58.18,58.21,58.16,58.18,92750.0,58.18,58.21,58.16,58.18,92750.0
2024-04-23 15:25:00,58.16,58.18,58.15,58.16,27500.0,58.16,58.18,58.15,58.16,27500.0
2024-04-23 15:30:00,58.15,58.19,58.15,58.19,32500.0,58.15,58.19,58.15,58.19,32500.0
2024-04-23 15:35:00,58.2,58.24,58.2,58.21,35000.0,58.2,58.24,58.2,58.21,35000.0
2024-04-23 15:40:00,58.23,58.26,58.21,58.24,74350.0,58.23,58.26,58.21,58.24,74350.0
2024-04-23 15:45:00,58.24,58.31,58.21,58.3,117700.0,58.24,58.31,58.21,58.3,117700.0
2024-04-23 15:50:00,58.29,58.37,58.29,58.35,154150.0,58.29,58.37,58.29,58.35,154150.0
2024-04-23 15:55:00,58.35,58.35,58.28,58.32,295600.0,58.35,58.35,58.28,58.32,295600.0
2024-04-24 09:30:00,58.76,59.0,58.74,58.74,292300.0,58.76,59.0,58.74,58.74,292300.0
2024-04-24 09:35:00,58.63,59.07,58.63,59.07,25350.0,58.63,59.07,58.63,59.07,25350.0
2024-04-24 09:40:00,59.09,59.2,58.92,59.15,123400.0,59.09,59.2,58.92,59.15,123400.0
2024-04-24 09:45:00,59.06,59.12,59.01,59.01,90450.0,59.06,59.12,59.01,59.01,90450.0
2024-04-24 09:50:00,59.0,59.0,58.8,58.8,32750.0,59.0,59.0,58.8,58.8,32750.0
2024-04-24 09:55:00,58.78,58.78,58.6,58.72,22350.0,58.78,58.78,58.6,58.72,22350.0
2024-04-24 10:00:00,58.72,58.81,58.7,58.81,26000.0,58.72,58.81,58.7,58.81,26000.0
2024-04-24 10:05:00,58.79,58.95,58.79,58.95,37500.0,58.79,58.95,58.79,58.95,37500.0
2024-04-24 10:10:00,58.86,58.98,58.75,58.75,67500.0,58.86,58.98,58.75,58.75,67500.0
2024-04-24 10:15:00,58.83,58.83,58.83,58.83,12500.0,58.83,58.83,58.83,58.83,12500.0
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 10:25:00,58.9,58.9,58.9,58.9,0.0,58.9,58.9,58.9,58.9,0.0
2024-04-24 10:30:00,58.88,58.88,58.79,58.79,10000.0,58.88,58.88,58.79,58.79,10000.0
2024-04-24 10:35:00,58.86,58.94,58.86,58.88,31250.0,58.86,58.94,58.86,58.88,31250.0
2024-04-24 10:40:00,58.92,58.92,58.81,58.81,20000.0,58.92,58.92,58.81,58.81,20000.0
2024-04-24 10:45:00,58.82,58.84,58.76,58.81,58450.0,58.82,58.84,58.76,58.81,58450.0
2024-04-24 10:50:00,58.83,58.83,58.83,58.83,17500.0,58.83,58.83,58.83,58.83,17500.0
2024-04-24 10:55:00,58.86,58.86,58.81,58.82,18700.0,58.86,58.86,58.81,58.82,18700.0
2024-04-24 11:00:00,58.85,58.85,58.73,58.83,25050.0,58.85,58.85,58.73,58.83,25050.0
2024-04-24 11:05:00,58.84,58.84,58.72,58.75,102500.0,58.84,58.84,58.72,58.75,102500.0
2024-04-24 11:10:00,58.77,58.77,58.74,58.74,15000.0,58.77,58.77,58.74,58.74,15000.0
2024-04-24 11:15:00,58.74,58.77,58.63,58.66,121700.0,58.74,58.77,58.63,58.66,121700.0
2024-04-24 11:20:00,58.71,58.77,58.7,58.7,41250.0,58.71,58.77,58.7,58.7,41250.0
2024-04-24 11:25:00,58.77,58.82,58.7,58.7,56250.0,58.77,58.82,58.7,58.7,56250.0
2024-04-24 11:30:00,58.82,58.82,58.79,58.79,40300.0,58.82,58.82,58.79,58.79,40300.0
2024-04-24 11:35:00,58.8,58.91,58.8,58.91,30000.0,58.8,58.91,58.8,58.91,30000.0
2024-04-24 11:40:00,58.86,58.86,58.74,58.74,63450.0,58.86,58.86,58.74,58.74,63450.0
2024-04-24 11:45:00,58.8,58.83,58.75,58.8,69750.0,58.8,58.83,58.75,58.8,69750.0
2024-04-24 11:50:00,58.77,58.77,58.7,58.7,40000.0,58.77,58.77,58.7,58.7,40000.0
2024-04-24 11:55:00,58.77,58.77,58.71,58.72,20500.0,58.77,58.77,58.71,58.72,20500.0
2024-04-24 12:00:00,58.66,58.72,58.56,58.6,69700.0,58.66,58.72,58.56,58.6,69700.0
2024-04-24 12:05:00,58.62,58.62,58.53,58.53,29700.0,58.62,58.62,58.53,58.53,29700.0
2024-04-24 12:10:00,58.51,58.51,58.47,58.51,21500.0,58.51,58.51,58.47,58.51,21500.0
2024-04-24 12:15:00,58.51,58.54,58.45,58.54,48400.0,58.51,58.54,58.45,58.54,48400.0
2024-04-24 12:20:00,58.56,58.56,58.5,58.54,61300.0,58.56,58.56,58.5,58.54,61300.0
2024-04-24 12:25:00,58.54,58.54,58.48,58.48,37500.0,58.54,58.54,58.48,58.48,37500.0
2024-04-24 12:30:00,58.5,58.5,58.4,58.43,51350.0,58.5,58.5,58.4,58.43,51350.0
2024-04-24 12:35:00,58.33,58.44,58.33,58.44,43000.0,58.33,58.44,58.33,58.44,43000.0
2024-04-24 12:40:00,58.52,58.52,58.52,58.52,5000.0,58.52,58.52,58.52,58.52,5000.0
2024-04-24 12:45:00,58.53,58.53,58.53,58.53,5000.0,58.53,58.53,58.53,58.53,5000.0
2024-04-24 12:50:00,58.54,58.54,58.54,58.54,5000.0,58.54,58.54,58.54,58.54,5000.0
2024-04-24 12:55:00,58.53,58.53,58.52,58.52,21100.0,58.53,58.53,58.52,58.52,21100.0
2024-04-24 13:00:00,58.52,58.55,58.52,58.52,30000.0,58.52,58.55,58.52,58.52,30000.0
2024-04-24 13:05:00,58.5,58.53,58.49,58.51,84600.0,58.5,58.53,58.49,58.51,84600.0
2024-04-24 13:10:00,58.46,58.5,58.46,58.47,46500.0,58.46,58.5,58.46,58.47,46500.0
2024-04-24 13:15:00,58.47,58.6,58.47,58.6,31500.0,58.47,58.6,58.47,58.6,31500.0
2024-04-24 13:20:00,58.71,58.85,58.71,58.85,28400.0,58.71,58.85,58.71,58.85,28400.0
2024-04-24 13:25:00,58.82,58.82,58.78,58.78,191950.0,58.82,58.82,58.78,58.78,191950.0
2024-04-24 13:30:00,58.79,58.88,58.75,58.75,32250.0,58.79,58.88,58.75,58.75,32250.0
2024-04-24 13:35:00,58.8,58.88,58.77,58.8,61500.0,58.8,58.88,58.77,58.8,61500.0
2024-04-24 13:40:00,58.87,58.91,58.76,58.84,61500.0,58.87,58.91,58.76,58.84,61500.0
2024-04-24 13:45:00,58.92,58.99,58.89,58.91,41500.0,58.92,58.99,58.89,58.91,41500.0
2024-04-24 13:50:00,58.9,58.95,58.88,58.89,53850.0,58.9,58.95,58.88,58.89,53850.0
2024-04-24 13:55:00,58.9,58.9,58.85,58.87,34100.0,58.9,58.9,58.85,58.87,34100.0
2024-04-24 14:00:00,58.89,58.89,58.84,58.84,39400.0,58.89,58.89,58.84,58.84,39400.0
2024-04-24 14:05:00,58.84,58.87,58.8,58.87,51950.0,58.84,58.87,58.8,58.87,51950.0
2024-04-24 14:10:00,58.83,58.84,58.8,58.8,42500.0,58.83,58.84,58.8,58.8,42500.0
2024-04-24 14:15:00,58.81,58.81,58.81,58.81,6900.0,58.81,58.81,58.81,58.81,6900.0
2024-04-24 14:20:00,58.84,58.84,58.75,58.75,92150.0,58.84,58.84,58.75,58.75,92150.0
2024-04-24 14:25:00,58.73,58.73,58.73,58.73,21000.0,58.73,58.73,58.73,58.73,21000.0
2024-04-24 14:30:00,58.67,58.67,58.6,58.64,96550.0,58.67,58.67,58.6,58.64,96550.0
2024-04-24 14:35:00,58.64,58.76,58.64,58.68,70000.0,58.64,58.76,58.64,58.68,70000.0
2024-04-24 14:40:00,58.7,58.79,58.7,58.76,57900.0,58.7,58.79,58.7,58.76,57900.0
2024-04-24 14:45:00,58.72,58.72,58.72,58.72,7500.0,58.72,58.72,58.72,58.72,7500.0
2024-04-24 14:50:00,58.71,58.74,58.69,58.71,81450.0,58.71,58.74,58.69,58.71,81450.0
2024-04-24 14:55:00,58.74,58.78,58.73,58.73,40550.0,58.74,58.78,58.73,58.73,40550.0
2024-04-24 15:00:00,58.71,58.74,58.68,58.72,143450.0,58.71,58.74,58.68,58.72,143450.0
2024-04-24 15:05:00,58.73,58.74,58.7,58.72,37050.0,58.73,58.74,58.7,58.72,37050.0
2024-04-24 15:10:00,58.74,58.76,58.71,58.71,81050.0,58.74,58.76,58.71,58.71,81050.0
2024-04-24 15:15:00,58.78,58.78,58.77,58.77,25000.0,58.78,58.78,58.77,58.77,25000.0
2024-04-24 15:20:00,58.77,58.81,58.73,58.81,157750.0,58.77,58.81,58.73,58.81,157750.0
2024-04-24 15:25:00,58.77,58.82,58.77,58.78,37000.0,58.77,58.82,58.77,58.78,37000.0
2024-04-24 15:30:00,58.79,58.79,58.69,58.69,66250.0,58.79,58.79,58.69,58.69,66250.0
2024-04-24 15:35:00,58.69,58.71,58.64,58.68,134300.0,58.69,58.71,58.64,58.68,134300.0
2024-04-24 15:40:00,58.7,58.73,58.63,58.67,116900.0,58.7,58.73,58.63,58.67,116900.0
2024-04-24 15:45:00,58.68,58.79,58.68,58.79,92200.0,58.68,58.79,58.68,58.79,92200.0
2024-04-24 15:50:00,58.76,58.81,58.74,58.74,144950.0,58.76,58.81,58.74,58.74,144950.0
2024-04-24 15:55:00,58.73,58.74,58.47,58.54,586450.0,58.73,58.74,58.47,58.54,586450.0
2024-04-25 09:30:00,60.24,60.6,59.04,59.29,865100.0,60.24,60.6,59.04,59.29,865100.0
2024-04-25 09:35:00,59.28,60.45,59.23,60.11,446550.0,59.28,60.45,59.23,60.11,446550.0
2024-04-25 09:40:00,60.15,61.0,60.15,60.83,704900.0,60.15,61.0,60.15,60.83,704900.0
2024-04-25 09:45:00,61.03,61.43,60.9,61.03,867500.0,61.03,61.43,60.9,61.03,867500.0
2024-04-25 09:50:00,61.04,61.15,60.75,61.04,267000.0,61.04,61.15,60.75,61.04,267000.0
2024-04-25 09:55:00,60.88,60.96,60.81,60.92,137050.0,60.88,60.96,60.81,60.92,137050.0
2024-04-25 10:00:00,60.8,60.96,60.53,60.7,422050.0,60.8,60.96,60.53,60.7,422050.0
2024-04-25 10:05:00,60.65,60.65,60.22,60.22,212300.0,60.65,60.65,60.22,60.22,212300.0
2024-04-25 10:10:00,60.34,60.39,60.21,60.29,120700.0,60.34,60.39,60.21,60.29,120700.0
2024-04-25 10:15:00,60.34,60.34,59.91,59.91,169050.0,60.34,60.34,59.91,59.91,169050.0
2024-04-25 10:20:00,59.86,60.0,59.76,60.0,222900.0,59.86,60.0,59.76,60.0,222900.0
2024-04-25 10:25:00,60.07,60.35,59.92,60.21,195000.0,60.07,60.35,59.92,60.21,195000.0
2024-04-25 10:30:00,60.22,60.24,59.9,59.9,87200.0,60.22,60.24,59.9,59.9,87200.0
2024-04-25 10:35:00,59.9,60.12,59.86,60.12,40950.0,59.9,60.12,59.86,60.12,40950.0
2024-04-25 10:40:00,59.99,59.99,59.99,59.99,5000.0,59.99,59.99,59.99,59.99,5000.0
2024-04-25 10:45:00,59.97,59.97,59.9,59.9,20050.0,59.97,59.97,59.9,59.9,20050.0
2024-04-25 10:50:00,59.88,60.0,59.88,59.95,30050.0,59.88,60.0,59.88,59.95,30050.0
2024-04-25 10:55:00,60.05,60.15,60.05,60.15,63300.0,60.05,60.15,60.05,60.15,63300.0
2024-04-25 11:00:00,60.26,60.6,60.26,60.49,149650.0,60.26,60.6,60.26,60.49,149650.0
2024-04-25 11:05:00,60.43,60.57,60.43,60.57,95000.0,60.43,60.57,60.43,60.57,95000.0
2024-04-25 11:10:00,60.46,60.62,60.46,60.54,82500.0,60.46,60.62,60.46,60.54,82500.0
2024-04-25 11:15:00,60.5,60.5,60.47,60.47,22350.0,60.5,60.5,60.47,60.47,22350.0
2024-04-25 11:20:00,60.4,60.55,60.4,60.55,10000.0,60.4,60.55,60.4,60.55,10000.0
2024-04-25 11:25:00,60.5,60.65,60.5,60.64,140000.0,60.5,60.65,60.5,60.64,140000.0
2024-04-25 11:30:00,60.63,60.63,60.57,60.6,55000.0,60.63,60.63,60.57,60.6,55000.0
2024-04-25 11:35:00,60.7,61.05,60.7,60.94,76500.0,60.7,61.05,60.7,60.94,76500.0
2024-04-25 11:40:00,60.95,61.14,60.9,61.14,251150.0,60.95,61.14,60.9,61.14,251150.0
2024-04-25 11:45:00,61.05,61.23,61.05,61.23,50700.0,61.05,61.23,61.05,61.23,50700.0
2024-04-25 11:50:00,61.3,61.36,61.21,61.21,101000.0,61.3,61.36,61.21,61.21,101000.0
2024-04-25 11:55:00,61.36,61.55,61.36,61.49,98700.0,61.36,61.55,61.36,61.49,98700.0
2024-04-25 12:00:00,61.5,61.65,61.5,61.65,10000.0,61.5,61.65,61.5,61.65,10000.0
2024-04-25 12:05:00,61.7,61.83,61.63,61.63,145000.0,61.7,61.83,61.63,61.63,145000.0
2024-04-25 12:10:00,61.65,61.65,61.6,61.6,15000.0,61.65,61.65,61.6,61.6,15000.0
2024-04-25 12:15:00,61.65,61.91,61.65,61.91,70100.0,61.65,61.91,61.65,61.91,70100.0
2024-04-25 12:20:00,61.9,61.9,61.61,61.72,133850.0,61.9,61.9,61.61,61.72,133850.0
2024-04-25 12:25:00,61.69,61.75,61.69,61.75,15000.0,61.69,61.75,61.69,61.75,15000.0
2024-04-25 12:30:00,61.7,61.7,61.54,61.59,110000.0,61.7,61.7,61.54,61.59,110000.0
2024-04-25 12:35:00,61.64,61.64,61.54,61.54,32900.0,61.64,61.64,61.54,61.54,32900.0
2024-04-25 12:40:00,61.53,61.58,61.53,61.55,111400.0,61.53,61.58,61.53,61.55,111400.0
2024-04-25 12:45:00,61.55,61.59,61.55,61.55,49950.0,61.55,61.59,61.55,61.55,49950.0
2024-04-25 12:50:00,61.58,61.65,61.48,61.48,134400.0,61.58,61.65,61.48,61.48,134400.0
2024-04-25 12:55:00,61.57,61.62,61.57,61.61,57000.0,61.57,61.62,61.57,61.61,57000.0
2024-04-25 13:00:00,61.61,61.65,61.53,61.64,120850.0,61.61,61.65,61.53,61.64,120850.0
2024-04-25 13:05:00,61.73,61.96,61.69,61.95,75050.0,61.73,61.96,61.69,61.95,75050.0
2024-04-25 13:10:00,61.96,62.15,61.91,62.08,118450.0,61.96,62.15,61.91,62.08,118450.0
2024-04-25 13:15:00,62.14,62.14,62.02,62.09,105500.0,62.14,62.14,62.02,62.09,105500.0
2024-04-25 13:20:00,62.14,62.21,62.13,62.21,27550.0,62.14,62.21,62.13,62.21,27550.0
2024-04-25 13:25:00,62.2,62.34,62.2,62.29,36000.0,62.2,62.34,62.2,62.29,36000.0
2024-04-25 13:30:00,62.36,62.46,62.29,62.43,52000.0,62.36,62.46,62.29,62.43,52000.0
2024-04-25 13:35:00,62.42,62.46,62.34,62.45,56750.0,62.42,62.46,62.34,62.45,56750.0
2024-04-25 13:40:00,62.49,62.51,62.45,62.48,96100.0,62.49,62.51,62.45,62.48,96100.0
2024-04-25 13:45:00,62.48,62.54,62.46,62.52,55250.0,62.48,62.54,62.46,62.52,55250.0
2024-04-25 13:50:00,62.5,62.51,62.46,62.5,47750.0,62.5,62.51,62.46,62.5,47750.0
2024-04-25 13:55:00,62.52,62.52,62.46,62.52,43500.0,62.52,62.52,62.46,62.52,43500.0
2024-04-25 14:00:00,62.51,62.69,62.51,62.69,77300.0,62.51,62.69,62.51,62.69,77300.0
2024-04-25 14:05:00,62.73,62.73,62.73,62.73,5000.0,62.73,62.73,62.73,62.73,5000.0
2024-04-25 14:10:00,62.71,62.79,62.7,62.72,35000.0,62.71,62.79,62.7,62.72,35000.0
2024-04-25 14:15:00,62.77,62.91,62.77,62.88,150000.0,62.77,62.91,62.77,62.88,150000.0
2024-04-25 14:20:00,62.85,62.86,62.67,62.67,118500.0,62.85,62.86,62.67,62.67,118500.0
2024-04-25 14:25:00,62.61,62.74,62.61,62.61,185700.0,62.61,62.74,62.61,62.61,185700.0
2024-04-25 14:30:00,62.56,62.66,62.56,62.59,55050.0,62.56,62.66,62.56,62.59,55050.0
2024-04-25 14:35:00,62.56,62.56,62.51,62.53,61850.0,62.56,62.56,62.51,62.53,61850.0
2024-04-25 14:40:00,62.51,62.52,62.39,62.44,73750.0,62.51,62.52,62.39,62.44,73750.0
2024-04-25 14:45:00,62.43,62.43,62.37,62.38,20000.0,62.43,62.43,62.37,62.38,20000.0
2024-04-25 14:50:00,62.35,62.38,62.28,62.28,32900.0,62.35,62.38,62.28,62.28,32900.0
2024-04-25 14:55:00,62.33,62.33,62.24,62.32,48950.0,62.33,62.33,62.24,62.32,48950.0
2024-04-25 15:00:00,62.36,62.4,62.22,62.22,51250.0,62.36,62.4,62.22,62.22,51250.0
2024-04-25 15:05:00,62.24,62.33,62.24,62.33,22500.0,62.24,62.33,62.24,62.33,22500.0
2024-04-25 15:10:00,62.26,62.26,62.26,62.26,16250.0,62.26,62.26,62.26,62.26,16250.0
2024-04-25 15:15:00,62.26,62.29,62.15,62.29,107450.0,62.26,62.29,62.15,62.29,107450.0
2024-04-25 15:20:00,62.35,62.36,62.29,62.3,66400.0,62.35,62.36,62.29,62.3,66400.0
2024-04-25 15:25:00,62.24,62.41,62.24,62.41,50800.0,62.24,62.41,62.24,62.41,50800.0
2024-04-25 15:30:00,62.41,62.52,62.41,62.51,86600.0,62.41,62.52,62.41,62.51,86600.0
2024-04-25 15:35:00,62.47,62.48,62.4,62.42,105300.0,62.47,62.48,62.4,62.42,105300.0
2024-04-25 15:40:00,62.42,62.42,62.36,62.37,126850.0,62.42,62.42,62.36,62.37,126850.0
2024-04-25 15:45:00,62.37,62.55,62.37,62.44,171600.0,62.37,62.55,62.37,62.44,171600.0
2024-04-25 15:50:00,62.47,62.47,62.28,62.28,136400.0,62.47,62.47,62.28,62.28,136400.0
2024-04-25 15:55:00,62.28,62.33,62.16,62.28,876800.0,62.28,62.33,62.16,62.28,876800.0
2024-04-26 09:30:00,62.41,62.44,62.41,62.44,171600.0,62.41,62.44,62.41,62.44,171600.0
2024-04-26 09:35:00,62.57,62.6,62.45,62.5,49250.0,62.57,62.6,62.45,62.5,49250.0
2024-04-26 09:40:00,62.5,62.81,62.5,62.81,82950.0,62.5,62.81,62.5,62.81,82950.0
2024-04-26 09:45:00,62.76,63.5,62.76,63.38,389950.0,62.76,63.5,62.76,63.38,389950.0
2024-04-26 09:50:00,63.38,63.4,63.24,63.32,203850.0,63.38,63.4,63.24,63.32,203850.0
2024-04-26 09:55:00,63.3,63.42,62.9,62.93,158050.0,63.3,63.42,62.9,62.93,158050.0
2024-04-26 10:00:00,62.99,63.25,62.96,63.25,29550.0,62.99,63.25,62.96,63.25,29550.0
2024-04-26 10:05:00,63.25,63.28,63.07,63.28,40000.0,63.25,63.28,63.07,63.28,40000.0
2024-04-26 10:10:00,63.26,63.38,63.14,63.14,65500.0,63.26,63.38,63.14,63.14,65500.0
2024-04-26 10:15:00,63.09,63.09,63.09,63.09,5000.0,63.09,63.09,63.09,63.09,5000.0
2024-04-26 10:20:00,63.02,63.03,62.86,62.86,30250.0,63.02,63.03,62.86,62.86,30250.0
2024-04-26 10:25:00,63.05,63.05,62.86,62.86,20000.0,63.05,63.05,62.86,62.86,20000.0
2024-04-26 10:30:00,62.86,62.91,62.85,62.91,27150.0,62.86,62.91,62.85,62.91,27150.0
2024-04-26 10:35:00,62.94,62.94,62.93,62.93,25000.0,62.94,62.94,62.93,62.93,25000.0
2024-04-26 10:40:00,63.05,63.05,63.05,63.05,5150.0,63.05,63.05,63.05,63.05,5150.0
2024-04-26 10:45:00,63.2,63.25,63.2,63.25,10000.0,63.2,63.25,63.2,63.25,10000.0
2024-04-26 10:50:00,63.27,63.3,63.15,63.15,125500.0,63.27,63.3,63.15,63.15,125500.0
2024-04-26 10:55:00,63.17,63.38,63.17,63.38,111000.0,63.17,63.38,63.17,63.38,111000.0
2024-04-26 11:00:00,63.4,63.49,63.3,63.3,162050.0,63.4,63.49,63.3,63.3,162050.0
2024-04-26 11:05:00,63.24,63.24,63.24,63.24,5000.0,63.24,63.24,63.24,63.24,5000.0
2024-04-26 11:10:00,63.2,63.37,63.2,63.37,22400.0,63.2,63.37,63.2,63.37,22400.0
2024-04-26 11:15:00,63.33,63.33,63.27,63.27,12700.0,63.33,63.33,63.27,63.27,12700.0
2024-04-26 11:20:00,63.23,63.23,63.18,63.18,10000.0,63.23,63.23,63.18,63.18,10000.0
2024-04-26 11:25:00,63.16,63.26,63.16,63.22,42000.0,63.16,63.26,63.16,63.22,42000.0
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 11:35:00,63.4,63.4,63.4,63.4,0.0,63.4,63.4,63.4,63.4,0.0
2024-04-26 11:40:00,63.43,63.56,63.43,63.46,106550.0,63.43,63.56,63.43,63.46,106550.0
2024-04-26 11:45:00,63.59,63.59,63.46,63.46,25000.0,63.59,63.59,63.46,63.46,25000.0
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 11:55:00,63.38,63.38,63.38,63.38,0.0,63.38,63.38,63.38,63.38,0.0
2024-04-26 12:00:00,63.38,63.38,63.3,63.32,20000.0,63.38,63.38,63.3,63.32,20000.0
2024-04-26 12:05:00,63.38,63.43,63.38,63.42,47950.0,63.38,63.43,63.38,63.42,47950.0
2024-04-26 12:10:00,63.42,63.52,63.42,63.48,31200.0,63.42,63.52,63.42,63.48,31200.0
2024-04-26 12:15:00,63.48,63.48,63.48,63.48,5000.0,63.48,63.48,63.48,63.48,5000.0
2024-04-26 12:20:00,63.52,63.58,63.45,63.58,131500.0,63.52,63.58,63.45,63.58,131500.0
2024-04-26 12:25:00,63.45,63.45,63.45,63.45,5000.0,63.45,63.45,63.45,63.45,5000.0
2024-04-26 12:30:00,63.45,63.45,63.45,63.45,0.0,63.45,63.45,63.45,63.45,0.0
2024-04-26 12:35:00,63.53,63.64,63.53,63.64,62600.0,63.53,63.64,63.53,63.64,62600.0
2024-04-26 12:40:00,63.62,63.64,63.56,63.61,37200.0,63.62,63.64,63.56,63.61,37200.0
2024-04-26 12:45:00,63.57,63.59,63.57,63.59,30000.0,63.57,63.59,63.57,63.59,30000.0
2024-04-26 12:50:00,63.61,63.64,63.61,63.64,37050.0,63.61,63.64,63.61,63.64,37050.0
2024-04-26 12:55:00,63.54,63.57,63.5,63.56,52950.0,63.54,63.57,63.5,63.56,52950.0
2024-04-26 13:00:00,63.63,63.63,63.62,63.62,10000.0,63.63,63.63,63.62,63.62,10000.0
2024-04-26 13:05:00,63.62,63.62,63.62,63.62,5000.0,63.62,63.62,63.62,63.62,5000.0
2024-04-26 13:10:00,63.62,63.62,63.62,63.62,0.0,63.62,63.62,63.62,63.62,0.0
2024-04-26 13:15:00,63.8,63.99,63.8,63.99,70200.0,63.8,63.99,63.8,63.99,70200.0
2024-04-26 13:20:00,63.96,64.0,63.87,63.99,53050.0,63.96,64.0,63.87,63.99,53050.0
2024-04-26 13:25:00,63.96,63.96,63.89,63.89,37500.0,63.96,63.96,63.89,63.89,37500.0
2024-04-26 13:30:00,63.93,63.97,63.73,63.73,55000.0,63.93,63.97,63.73,63.73,55000.0
2024-04-26 13:35:00,63.74,63.81,63.74,63.75,50000.0,63.74,63.81,63.74,63.75,50000.0
2024-04-26 13:40:00,63.72,63.76,63.72,63.76,59900.0,63.72,63.76,63.72,63.76,59900.0
2024-04-26 13:45:00,63.83,63.83,63.78,63.83,20000.0,63.83,63.83,63.78,63.83,20000.0
2024-04-26 13:50:00,63.8,63.8,63.76,63.76,50500.0,63.8,63.8,63.76,63.76,50500.0
2024-04-26 13:55:00,63.71,63.75,63.71,63.74,45900.0,63.71,63.75,63.71,63.74,45900.0
2024-04-26 14:00:00,63.76,63.78,63.76,63.78,63150.0,63.76,63.78,63.76,63.78,63150.0
2024-04-26 14:05:00,63.78,63.79,63.78,63.79,30000.0,63.78,63.79,63.78,63.79,30000.0
2024-04-26 14:10:00,63.83,63.83,63.77,63.77,15100.0,63.83,63.83,63.77,63.77,15100.0
2024-04-26 14:15:00,63.78,63.84,63.77,63.81,36250.0,63.78,63.84,63.77,63.81,36250.0
2024-04-26 14:20:00,63.81,63.89,63.69,63.69,163050.0,63.81,63.89,63.69,63.69,163050.0
2024-04-26 14:25:00,63.67,63.73,63.67,63.73,30000.0,63.67,63.73,63.67,63.73,30000.0
2024-04-26 14:30:00,63.67,63.68,63.67,63.68,17300.0,63.67,63.68,63.67,63.68,17300.0
2024-04-26 14:35:00,63.71,63.76,63.66,63.72,41250.0,63.71,63.76,63.66,63.72,41250.0
2024-04-26 14:40:00,63.74,63.74,63.74,63.74,5000.0,63.74,63.74,63.74,63.74,5000.0
2024-04-26 14:45:00,63.75,63.76,63.71,63.74,47650.0,63.75,63.76,63.71,63.74,47650.0
2024-04-26 14:50:00,63.65,63.65,63.65,63.65,26200.0,63.65,63.65,63.65,63.65,26200.0
2024-04-26 14:55:00,63.65,63.65,63.56,63.56,38800.0,63.65,63.65,63.56,63.56,38800.0
2024-04-26 15:00:00,63.62,63.68,63.62,63.68,40450.0,63.62,63.68,63.62,63.68,40450.0
2024-04-26 15:05:00,63.64,63.64,63.48,63.58,110300.0,63.64,63.64,63.48,63.58,110300.0
2024-04-26 15:10:00,63.6,63.75,63.6,63.75,90000.0,63.6,63.75,63.6,63.75,90000.0
2024-04-26 15:15:00,63.75,63.81,63.75,63.81,75000.0,63.75,63.81,63.75,63.81,75000.0
2024-04-26 15:20:00,63.82,63.85,63.82,63.85,44700.0,63.82,63.85,63.82,63.85,44700.0
2024-04-26 15:25:00,63.84,63.86,63.84,63.85,20000.0,63.84,63.86,63.84,63.85,20000.0
2024-04-26 15:30:00,63.85,63.89,63.79,63.79,117450.0,63.85,63.89,63.79,63.79,117450.0
2024-04-26 15:35:00,63.76,63.77,63.75,63.77,25000.0,63.76,63.77,63.75,63.77,25000.0
2024-04-26 15:40:00,63.76,63.76,63.63,63.64,84600.0,63.76,63.76,63.63,63.64,84600.0
2024-04-26 15:45:00,63.64,63.72,63.64,63.72,84200.0,63.64,63.72,63.64,63.72,84200.0
2024-04-26 15:50:00,63.69,63.69,63.55,63.69,170450.0,63.69,63.69,63.55,63.69,170450.0
2024-04-26 15:55:00,63.65,63.85,63.64,63.85,500250.0,63.65,63.85,63.64,63.85,500250.0
2024-04-29 09:30:00,64.33,64.83,64.33,64.38,327600.0,64.33,64.83,64.33,64.38,327600.0
2024-04-29 09:35:00,64.3,64.32,63.8,63.8,163100.0,64.3,64.32,63.8,63.8,163100.0
2024-04-29 09:40:00,63.7,63.7,63.42,63.6,107150.0,63.7,63.7,63.42,63.6,107150.0
2024-04-29 09:45:00,63.68,64.01,63.61,63.72,71900.0,63.68,64.01,63.61,63.72,71900.0
2024-04-29 09:50:00,63.9,63.9,63.62,63.7,143250.0,63.9,63.9,63.62,63.7,143250.0
2024-04-29 09:55:00,63.76,63.91,63.76,63.91,56750.0,63.76,63.91,63.76,63.91,56750.0
2024-04-29 10:00:00,63.92,64.02,63.92,64.0,86800.0,63.92,64.02,63.92,64.0,86800.0
2024-04-29 10:05:00,64.09,64.26,64.09,64.26,35000.0,64.09,64.26,64.09,64.26,35000.0
2024-04-29 10:10:00,64.23,64.38,64.09,64.09,202300.0,64.23,64.38,64.09,64.09,202300.0
2024-04-29 10:15:00,64.36,64.36,64.16,64.21,53750.0,64.36,64.36,64.16,64.21,53750.0
2024-04-29 10:20:00,64.21,64.21,64.13,64.17,53400.0,64.21,64.21,64.13,64.17,53400.0
2024-04-29 10:25:00,64.2,64.28,64.17,64.17,25000.0,64.2,64.28,64.17,64.17,25000.0
2024-04-29 10:30:00,64.16,64.25,64.08,64.11,128750.0,64.16,64.25,64.08,64.11,128750.0
2024-04-29 10:35:00,64.1,64.1,63.99,63.99,45000.0,64.1,64.1,63.99,63.99,45000.0
2024-04-29 10:40:00,64.0,64.11,64.0,64.08,61850.0,64.0,64.11,64.0,64.08,61850.0
2024-04-29 10:45:00,64.16,64.22,64.15,64.15,33300.0,64.16,64.22,64.15,64.15,33300.0
2024-04-29 10:50:00,64.15,64.39,64.15,64.36,95850.0,64.15,64.39,64.15,64.36,95850.0
2024-04-29 10:55:00,64.32,64.41,64.27,64.35,98350.0,64.32,64.41,64.27,64.35,98350.0
2024-04-29 11:00:00,64.35,64.35,64.24,64.24,44300.0,64.35,64.35,64.24,64.24,44300.0
2024-04-29 11:05:00,64.25,64.29,64.25,64.25,23850.0,64.25,64.29,64.25,64.25,23850.0
2024-04-29 11:10:00,64.3,64.3,64.28,64.28,30650.0,64.3,64.3,64.28,64.28,30650.0
2024-04-29 11:15:00,64.19,64.2,64.18,64.19,30000.0,64.19,64.2,64.18,64.19,30000.0
2024-04-29 11:20:00,64.18,64.18,64.09,64.17,68950.0,64.18,64.18,64.09,64.17,68950.0
2024-04-29 11:25:00,64.15,64.16,64.1,64.1,20900.0,64.15,64.16,64.1,64.1,20900.0
2024-04-29 11:30:00,64.15,64.23,64.07,64.07,26250.0,64.15,64.23,64.07,64.07,26250.0
2024-04-29 11:35:00,64.14,64.14,64.14,64.14,10500.0,64.14,64.14,64.14,64.14,10500.0
2024-04-29 11:40:00,64.14,64.16,64.07,64.1,80500.0,64.14,64.16,64.07,64.1,80500.0
2024-04-29 11:45:00,64.07,64.1,64.02,64.08,36700.0,64.07,64.1,64.02,64.08,36700.0
2024-04-29 11:50:00,64.02,64.16,64.02,64.16,25000.0,64.02,64.16,64.02,64.16,25000.0
2024-04-29 11:55:00,64.02,64.02,64.02,64.02,5000.0,64.02,64.02,64.02,64.02,5000.0
2024-04-29 12:00:00,64.06,64.06,64.06,64.06,23950.0,64.06,64.06,64.06,64.06,23950.0
2024-04-29 12:05:00,64.01,64.01,64.0,64.0,27500.0,64.01,64.01,64.0,64.0,27500.0
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 12:15:00,64.0,64.0,64.0,64.0,0.0,64.0,64.0,64.0,64.0,0.0
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 12:25:00,63.96,63.96,63.96,63.96,0.0,63.96,63.96,63.96,63.96,0.0
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 12:35:00,63.97,63.97,63.97,63.97,0.0,63.97,63.97,63.97,63.97,0.0
2024-04-29 12:40:00,64.03,64.03,64.02,64.02,10000.0,64.03,64.03,64.02,64.02,10000.0
2024-04-29 12:45:00,63.99,64.04,63.99,64.0,25500.0,63.99,64.04,63.99,64.0,25500.0
2024-04-29 12:50:00,63.98,64.04,63.98,63.98,19250.0,63.98,64.04,63.98,63.98,19250.0
2024-04-29 12:55:00,63.97,64.0,63.97,63.97,20250.0,63.97,64.0,63.97,63.97,20250.0
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 13:05:00,63.97,63.97,63.97,63.97,0.0,63.97,63.97,63.97,63.97,0.0
2024-04-29 13:10:00,63.92,63.92,63.92,63.92,5000.0,63.92,63.92,63.92,63.92,5000.0
2024-04-29 13:15:00,63.97,63.97,63.97,63.97,5000.0,63.97,63.97,63.97,63.97,5000.0
2024-04-29 13:20:00,64.01,64.08,64.0,64.04,112100.0,64.01,64.08,64.0,64.04,112100.0
2024-04-29 13:25:00,63.97,63.97,63.97,63.97,5000.0,63.97,63.97,63.97,63.97,5000.0
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 13:35:00,64.04,64.04,64.04,64.04,0.0,64.04,64.04,64.04,64.04,0.0
2024-04-29 13:40:00,64.07,64.07,64.07,64.07,5000.0,64.07,64.07,64.07,64.07,5000.0
2024-04-29 13:45:00,64.06,64.07,64.04,64.07,25000.0,64.06,64.07,64.04,64.07,25000.0
2024-04-29 13:50:00,64.11,64.19,64.1,64.17,35000.0,64.11,64.19,64.1,64.17,35000.0
2024-04-29 13:55:00,64.23,64.23,64.17,64.23,24200.0,64.23,64.23,64.17,64.23,24200.0
2024-04-29 14:00:00,64.2,64.2,64.14,64.15,15200.0,64.2,64.2,64.14,64.15,15200.0
2024-04-29 14:05:00,64.17,64.17,64.1,64.15,36050.0,64.17,64.17,64.1,64.15,36050.0
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 14:15:00,64.07,64.07,64.07,64.07,0.0,64.07,64.07,64.07,64.07,0.0
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 14:25:00,64.1,64.1,64.1,64.1,0.0,64.1,64.1,64.1,64.1,0.0
2024-04-29 14:30:00,64.03,64.03,64.01,64.02,25000.0,64.03,64.03,64.01,64.02,25000.0
2024-04-29 14:35:00,64.03,64.03,64.03,64.03,6500.0,64.03,64.03,64.03,64.03,6500.0
2024-04-29 14:40:00,64.04,64.1,64.02,64.02,50000.0,64.04,64.1,64.02,64.02,50000.0
2024-04-29 14:45:00,64.03,64.03,64.03,64.03,5000.0,64.03,64.03,64.03,64.03,5000.0
2024-04-29 14:50:00,64.06,64.06,64.06,64.06,5000.0,64.06,64.06,64.06,64.06,5000.0
2024-04-29 14:55:00,64.07,64.07,64.07,64.07,10000.0,64.07,64.07,64.07,64.07,10000.0
2024-04-29 15:00:00,64.08,64.08,63.99,63.99,42150.0,64.08,64.08,63.99,63.99,42150.0
2024-04-29 15:05:00,63.93,64.01,63.93,64.01,16000.0,63.93,64.01,63.93,64.01,16000.0
2024-04-29 15:10:00,63.98,63.98,63.98,63.98,10500.0,63.98,63.98,63.98,63.98,10500.0
2024-04-29 15:15:00,64.04,64.04,64.04,64.04,15000.0,64.04,64.04,64.04,64.04,15000.0
2024-04-29 15:20:00,64.01,64.01,63.94,63.94,15300.0,64.01,64.01,63.94,63.94,15300.0
2024-04-29 15:25:00,63.95,64.0,63.95,64.0,16000.0,63.95,64.0,63.95,64.0,16000.0
2024-04-29 15:30:00,63.92,64.07,63.92,64.07,55000.0,63.92,64.07,63.92,64.07,55000.0
2024-04-29 15:35:00,64.05,64.07,64.0,64.0,25000.0,64.05,64.07,64.0,64.0,25000.0
2024-04-29 15:40:00,64.04,64.05,64.0,64.04,50100.0,64.04,64.05,64.0,64.04,50100.0
2024-04-29 15:45:00,64.02,64.07,63.96,64.02,55000.0,64.02,64.07,63.96,64.02,55000.0
2024-04-29 15:50:00,64.02,64.16,64.02,64.16,80500.0,64.02,64.16,64.02,64.16,80500.0
2024-04-29 15:55:00,64.15,64.23,64.05,64.12,303300.0,64.15,64.23,64.05,64.12,303300.0
2024-04-30 09:30:00,63.99,64.2,63.77,64.0,196850.0,63.99,64.2,63.77,64.0,196850.0
2024-04-30 09:35:00,64.0,64.0,63.91,63.91,17500.0,64.0,64.0,63.91,63.91,17500.0
2024-04-30 09:40:00,64.0,64.0,63.9,63.98,74450.0,64.0,64.0,63.9,63.98,74450.0
2024-04-30 09:45:00,64.0,64.02,63.98,64.02,31850.0,64.0,64.02,63.98,64.02,31850.0
2024-04-30 09:50:00,64.02,64.2,64.02,64.08,88850.0,64.02,64.2,64.02,64.08,88850.0
2024-04-30 09:55:00,64.22,64.28,64.17,64.28,97500.0,64.22,64.28,64.17,64.28,97500.0
2024-04-30 10:00:00,64.17,64.28,64.1,64.17,60000.0,64.17,64.28,64.1,64.17,60000.0
2024-04-30 10:05:00,64.14,64.22,64.02,64.07,288850.0,64.14,64.22,64.02,64.07,288850.0
2024-04-30 10:10:00,64.07,64.07,63.92,63.92,64350.0,64.07,64.07,63.92,63.92,64350.0
2024-04-30 10:15:00,63.95,63.97,63.83,63.83,47500.0,63.95,63.97,63.83,63.83,47500.0
2024-04-30 10:20:00,63.85,63.86,63.75,63.75,64400.0,63.85,63.86,63.75,63.75,64400.0
2024-04-30 10:25:00,63.82,63.88,63.71,63.75,52350.0,63.82,63.88,63.71,63.75,52350.0
2024-04-30 10:30:00,63.86,63.86,63.76,63.81,58700.0,63.86,63.86,63.76,63.81,58700.0
2024-04-30 10:35:00,63.75,63.79,63.74,63.74,25000.0,63.75,63.79,63.74,63.74,25000.0
2024-04-30 10:40:00,63.8,63.8,63.8,63.8,16950.0,63.8,63.8,63.8,63.8,16950.0
2024-04-30 10:45:00,63.71,63.71,63.66,63.66,21050.0,63.71,63.71,63.66,63.66,21050.0
2024-04-30 10:50:00,63.69,63.69,63.62,63.62,33750.0,63.69,63.69,63.62,63.62,33750.0
2024-04-30 10:55:00,63.58,63.62,63.53,63.61,134350.0,63.58,63.62,63.53,63.61,134350.0
2024-04-30 11:00:00,63.65,63.65,63.52,63.52,37500.0,63.65,63.65,63.52,63.52,37500.0
2024-04-30 11:05:00,63.5,63.5,63.4,63.4,81450.0,63.5,63.5,63.4,63.4,81450.0
2024-04-30 11:10:00,63.38,63.44,63.25,63.25,273650.0,63.38,63.44,63.25,63.25,273650.0
2024-04-30 11:15:00,63.24,63.39,63.24,63.37,152650.0,63.24,63.39,63.24,63.37,152650.0
2024-04-30 11:20:00,63.36,63.36,63.35,63.36,42650.0,63.36,63.36,63.35,63.36,42650.0
2024-04-30 11:25:00,63.36,63.38,63.3,63.38,50950.0,63.36,63.38,63.3,63.38,50950.0
2024-04-30 11:30:00,63.31,63.31,63.24,63.29,43600.0,63.31,63.31,63.24,63.29,43600.0
2024-04-30 11:35:00,63.32,63.32,63.21,63.21,54600.0,63.32,63.32,63.21,63.21,54600.0
2024-04-30 11:40:00,63.18,63.22,63.18,63.2,15000.0,63.18,63.22,63.18,63.2,15000.0
2024-04-30 11:45:00,63.2,63.2,63.16,63.16,25000.0,63.2,63.2,63.16,63.16,25000.0
2024-04-30 11:50:00,63.13,63.13,63.04,63.12,82700.0,63.13,63.13,63.04,63.12,82700.0
2024-04-30 11:55:00,63.17,63.2,63.17,63.2,10000.0,63.17,63.2,63.17,63.2,10000.0
2024-04-30 12:00:00,63.2,63.2,63.2,63.2,0.0,63.2,63.2,63.2,63.2,0.0
2024-04-30 12:05:00,63.23,63.24,63.23,63.24,10000.0,63.23,63.24,63.23,63.24,10000.0
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 12:15:00,63.23,63.23,63.23,63.23,0.0,63.23,63.23,63.23,63.23,0.0
2024-04-30 12:20:00,63.28,63.46,63.28,63.45,51600.0,63.28,63.46,63.28,63.45,51600.0
2024-04-30 12:25:00,63.46,63.46,63.43,63.44,20750.0,63.46,63.46,63.43,63.44,20750.0
2024-04-30 12:30:00,63.48,63.53,63.41,63.41,155700.0,63.48,63.53,63.41,63.41,155700.0
2024-04-30 12:35:00,63.41,63.41,63.41,63.41,5000.0,63.41,63.41,63.41,63.41,5000.0
2024-04-30 12:40:00,63.37,63.37,63.28,63.33,40400.0,63.37,63.37,63.28,63.33,40400.0
2024-04-30 12:45:00,63.31,63.31,63.31,63.31,6250.0,63.31,63.31,63.31,63.31,6250.0
2024-04-30 12:50:00,63.35,63.37,63.35,63.36,35000.0,63.35,63.37,63.35,63.36,35000.0
2024-04-30 12:55:00,63.47,63.47,63.47,63.47,5000.0,63.47,63.47,63.47,63.47,5000.0
2024-04-30 13:00:00,63.45,63.47,63.45,63.47,15350.0,63.45,63.47,63.45,63.47,15350.0
2024-04-30 13:05:00,63.49,63.49,63.45,63.45,32650.0,63.49,63.49,63.45,63.45,32650.0
2024-04-30 13:10:00,63.39,63.41,63.28,63.28,30000.0,63.39,63.41,63.28,63.28,30000.0
2024-04-30 13:15:00,63.43,63.49,63.41,63.49,39650.0,63.43,63.49,63.41,63.49,39650.0
2024-04-30 13:20:00,63.49,63.49,63.49,63.49,0.0,63.49,63.49,63.49,63.49,0.0
2024-04-30 13:25:00,63.51,63.51,63.51,63.51,5000.0,63.51,63.51,63.51,63.51,5000.0
2024-04-30 13:30:00,63.44,63.44,63.41,63.41,10000.0,63.44,63.44,63.41,63.41,10000.0
2024-04-30 13:35:00,63.51,63.51,63.51,63.51,6750.0,63.51,63.51,63.51,63.51,6750.0
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 13:45:00,63.49,63.49,63.49,63.49,0.0,63.49,63.49,63.49,63.49,0.0
2024-04-30 13:50:00,63.54,63.6,63.5,63.6,60000.0,63.54,63.6,63.5,63.6,60000.0
2024-04-30 13:55:00,63.65,63.65,63.56,63.62,36050.0,63.65,63.65,63.56,63.62,36050.0
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 14:05:00,63.62,63.62,63.62,63.62,0.0,63.62,63.62,63.62,63.62,0.0
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 14:15:00,63.64,63.64,63.64,63.64,0.0,63.64,63.64,63.64,63.64,0.0
2024-04-30 14:20:00,63.6,63.6,63.56,63.56,11250.0,63.6,63.6,63.56,63.56,11250.0
2024-04-30 14:25:00,63.56,63.56,63.48,63.49,31600.0,63.56,63.56,63.48,63.49,31600.0
2024-04-30 14:30:00,63.54,63.54,63.53,63.53,11250.0,63.54,63.54,63.53,63.53,11250.0
2024-04-30 14:35:00,63.59,63.64,63.59,63.64,39150.0,63.59,63.64,63.59,63.64,39150.0
2024-04-30 14:40:00,63.58,63.58,63.58,63.58,17750.0,63.58,63.58,63.58,63.58,17750.0
2024-04-30 14:45:00,63.58,63.59,63.51,63.51,30200.0,63.58,63.59,63.51,63.51,30200.0
2024-04-30 14:50:00,63.48,63.48,63.3,63.3,77500.0,63.48,63.48,63.3,63.3,77500.0
2024-04-30 14:55:00,63.36,63.38,63.33,63.38,67000.0,63.36,63.38,63.33,63.38,67000.0
2024-04-30 15:00:00,63.39,63.42,63.35,63.37,153250.0,63.39,63.42,63.35,63.37,153250.0
2024-04-30 15:05:00,63.4,63.4,63.33,63.34,19050.0,63.4,63.4,63.33,63.34,19050.0
2024-04-30 15:10:00,63.33,63.34,63.32,63.34,35000.0,63.33,63.34,63.32,63.34,35000.0
2024-04-30 15:15:00,63.33,63.36,63.28,63.3,56250.0,63.33,63.36,63.28,63.3,56250.0
2024-04-30 15:20:00,63.32,63.32,63.25,63.26,51250.0,63.32,63.32,63.25,63.26,51250.0
2024-04-30 15:25:00,63.3,63.31,63.26,63.26,67550.0,63.3,63.31,63.26,63.26,67550.0
2024-04-30 15:30:00,63.29,63.31,63.26,63.29,101300.0,63.29,63.31,63.26,63.29,101300.0
2024-04-30 15:35:00,63.31,63.31,63.25,63.29,100850.0,63.31,63.31,63.25,63.29,100850.0
2024-04-30 15:40:00,63.3,63.32,63.27,63.27,46250.0,63.3,63.32,63.27,63.27,46250.0
2024-04-30 15:45:00,63.29,63.3,63.28,63.28,51350.0,63.29,63.3,63.28,63.28,51350.0
2024-04-30 15:50:00,63.29,63.29,63.14,63.14,75500.0,63.29,63.29,63.14,63.14,75500.0
2024-04-30 15:55:00,63.19,63.21,63.12,63.19,922100.0,63.19,63.21,63.12,63.19,922100.0
2024-05-01 09:30:00,63.06,63.06,62.62,62.78,165700.0,63.06,63.06,62.62,62.78,165700.0
2024-05-01 09:35:00,63.0,63.01,62.94,62.94,20000.0,63.0,63.01,62.94,62.94,20000.0
2024-05-01 09:40:00,62.9,62.9,62.82,62.82,88200.0,62.9,62.9,62.82,62.82,88200.0
2024-05-01 09:45:00,62.97,62.97,62.85,62.85,10000.0,62.97,62.97,62.85,62.85,10000.0
2024-05-01 09:50:00,62.87,62.89,62.68,62.68,100200.0,62.87,62.89,62.68,62.68,100200.0
2024-05-01 09:55:00,62.68,62.68,62.52,62.62,93250.0,62.68,62.68,62.52,62.62,93250.0
2024-05-01 10:00:00,62.56,62.64,62.54,62.56,53800.0,62.56,62.64,62.54,62.56,53800.0
2024-05-01 10:05:00,62.5,62.5,62.49,62.49,10000.0,62.5,62.5,62.49,62.49,10000.0
2024-05-01 10:10:00,62.44,62.55,62.4,62.55,60100.0,62.44,62.55,62.4,62.55,60100.0
2024-05-01 10:15:00,62.55,62.55,62.47,62.47,15000.0,62.55,62.55,62.47,62.47,15000.0
2024-05-01 10:20:00,62.51,62.52,62.46,62.5,31000.0,62.51,62.52,62.46,62.5,31000.0
2024-05-01 10:25:00,62.61,62.61,62.55,62.57,25000.0,62.61,62.61,62.55,62.57,25000.0
2024-05-01 10:30:00,62.66,62.66,62.6,62.6,65550.0,62.66,62.66,62.6,62.6,65550.0
2024-05-01 10:35:00,62.61,62.67,62.6,62.6,50000.0,62.61,62.67,62.6,62.6,50000.0
2024-05-01 10:40:00,62.65,62.65,62.65,62.65,6400.0,62.65,62.65,62.65,62.65,6400.0
2024-05-01 10:45:00,62.55,62.55,62.55,62.55,10000.0,62.55,62.55,62.55,62.55,10000.0
2024-05-01 10:50:00,62.48,62.6,62.48,62.6,35000.0,62.48,62.6,62.48,62.6,35000.0
2024-05-01 10:55:00,62.54,62.78,62.53,62.78,78000.0,62.54,62.78,62.53,62.78,78000.0
2024-05-01 11:00:00,62.74,62.74,62.67,62.7,15000.0,62.74,62.74,62.67,62.7,15000.0
2024-05-01 11:05:00,62.61,62.61,62.56,62.56,39650.0,62.61,62.61,62.56,62.56,39650.0
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 11:15:00,62.62,62.62,62.62,62.62,0.0,62.62,62.62,62.62,62.62,0.0
2024-05-01 11:20:00,62.63,62.65,62.63,62.65,16300.0,62.63,62.65,62.63,62.65,16300.0
2024-05-01 11:25:00,62.69,62.74,62.69,62.72,37500.0,62.69,62.74,62.69,62.72,37500.0
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 11:35:00,62.78,62.78,62.78,62.78,0.0,62.78,62.78,62.78,62.78,0.0
2024-05-01 11:40:00,62.77,62.83,62.68,62.68,31250.0,62.77,62.83,62.68,62.68,31250.0
2024-05-01 11:45:00,62.66,62.67,62.66,62.67,10100.0,62.66,62.67,62.66,62.67,10100.0
2024-05-01 11:50:00,62.6,62.6,62.58,62.58,22650.0,62.6,62.6,62.58,62.58,22650.0
2024-05-01 11:55:00,62.46,62.57,62.44,62.57,44950.0,62.46,62.57,62.44,62.57,44950.0
2024-05-01 12:00:00,62.57,62.57,62.57,62.57,0.0,62.57,62.57,62.57,62.57,0.0
2024-05-01 12:05:00,62.55,62.56,62.49,62.51,30000.0,62.55,62.56,62.49,62.51,30000.0
2024-05-01 12:10:00,62.5,62.53,62.46,62.46,26750.0,62.5,62.53,62.46,62.46,26750.0
2024-05-01 12:15:00,62.53,62.59,62.51,62.51,47550.0,62.53,62.59,62.51,62.51,47550.0
2024-05-01 12:20:00,62.53,62.53,62.47,62.52,90600.0,62.53,62.53,62.47,62.52,90600.0
2024-05-01 12:25:00,62.51,62.6,62.51,62.6,10000.0,62.51,62.6,62.51,62.6,10000.0
2024-05-01 12:30:00,62.62,62.62,62.56,62.56,48800.0,62.62,62.62,62.56,62.56,48800.0
2024-05-01 12:35:00,62.59,62.59,62.59,62.59,5000.0,62.59,62.59,62.59,62.59,5000.0
2024-05-01 12:40:00,62.62,62.62,62.54,62.55,32950.0,62.62,62.62,62.54,62.55,32950.0
2024-05-01 12:45:00,62.51,62.51,62.51,62.51,5000.0,62.51,62.51,62.51,62.51,5000.0
2024-05-01 12:50:00,62.51,62.52,62.5,62.5,31800.0,62.51,62.52,62.5,62.5,31800.0
2024-05-01 12:55:00,62.47,62.47,62.46,62.46,15000.0,62.47,62.47,62.46,62.46,15000.0
2024-05-01 13:00:00,62.46,62.46,62.46,62.46,0.0,62.46,62.46,62.46,62.46,0.0
2024-05-01 13:05:00,62.53,62.55,62.5,62.5,50000.0,62.53,62.55,62.5,62.5,50000.0
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 13:15:00,62.44,62.44,62.44,62.44,0.0,62.44,62.44,62.44,62.44,0.0
2024-05-01 13:20:00,62.53,62.58,62.53,62.53,49400.0,62.53,62.58,62.53,62.53,49400.0
2024-05-01 13:25:00,62.48,62.53,62.48,62.51,30000.0,62.48,62.53,62.48,62.51,30000.0
2024-05-01 13:30:00,62.5,62.53,62.48,62.52,35000.0,62.5,62.53,62.48,62.52,35000.0
2024-05-01 13:35:00,62.56,62.56,62.56,62.56,5000.0,62.56,62.56,62.56,62.56,5000.0
2024-05-01 13:40:00,62.55,62.6,62.53,62.6,15000.0,62.55,62.6,62.53,62.6,15000.0
2024-05-01 13:45:00,62.62,62.67,62.62,62.67,37500.0,62.62,62.67,62.62,62.67,37500.0
2024-05-01 13:50:00,62.62,62.62,62.61,62.61,30050.0,62.62,62.62,62.61,62.61,30050.0
2024-05-01 13:55:00,62.72,62.72,62.72,62.72,5000.0,62.72,62.72,62.72,62.72,5000.0
2024-05-01 14:00:00,62.62,62.77,62.62,62.69,55150.0,62.62,62.77,62.62,62.69,55150.0
2024-05-01 14:05:00,62.57,62.57,62.57,62.57,5000.0,62.57,62.57,62.57,62.57,5000.0
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 14:15:00,62.67,62.67,62.67,62.67,0.0,62.67,62.67,62.67,62.67,0.0
2024-05-01 14:20:00,62.68,62.69,62.64,62.64,30000.0,62.68,62.69,62.64,62.64,30000.0
2024-05-01 14:25:00,62.66,62.73,62.65,62.69,67750.0,62.66,62.73,62.65,62.69,67750.0
2024-05-01 14:30:00,62.69,62.69,62.58,62.65,51250.0,62.69,62.69,62.58,62.65,51250.0
2024-05-01 14:35:00,62.57,62.74,62.56,62.74,55600.0,62.57,62.74,62.56,62.74,55600.0
2024-05-01 14:40:00,62.7,62.95,62.7,62.95,232550.0,62.7,62.95,62.7,62.95,232550.0
2024-05-01 14:45:00,62.93,62.94,62.86,62.92,61250.0,62.93,62.94,62.86,62.92,61250.0
2024-05-01 14:50:00,62.92,62.96,62.91,62.96,30750.0,62.92,62.96,62.91,62.96,30750.0
2024-05-01 14:55:00,63.0,63.04,62.96,63.04,61300.0,63.0,63.04,62.96,63.04,61300.0
2024-05-01 15:00:00,62.97,63.04,62.94,62.94,30000.0,62.97,63.04,62.94,62.94,30000.0
2024-05-01 15:05:00,62.92,63.01,62.9,63.01,35000.0,62.92,63.01,62.9,63.01,35000.0
2024-05-01 15:10:00,63.07,63.15,62.96,63.15,86450.0,63.07,63.15,62.96,63.15,86450.0
2024-05-01 15:15:00,62.98,62.98,62.98,62.98,5000.0,62.98,62.98,62.98,62.98,5000.0
2024-05-01 15:20:00,62.94,63.02,62.88,62.95,53800.0,62.94,63.02,62.88,62.95,53800.0
2024-05-01 15:25:00,62.93,63.06,62.87,62.91,105000.0,62.93,63.06,62.87,62.91,105000.0
2024-05-01 15:30:00,62.88,62.9,62.74,62.74,94550.0,62.88,62.9,62.74,62.74,94550.0
2024-05-01 15:35:00,62.68,62.68,62.59,62.64,88350.0,62.68,62.68,62.59,62.64,88350.0
2024-05-01 15:40:00,62.74,62.74,62.65,62.65,30500.0,62.74,62.74,62.65,62.65,30500.0
2024-05-01 15:45:00,62.72,62.8,62.7,62.8,51850.0,62.72,62.8,62.7,62.8,51850.0
2024-05-01 15:50:00,62.76,62.85,62.66,62.7,90100.0,62.76,62.85,62.66,62.7,90100.0
2024-05-01 15:55:00,62.59,62.78,62.59,62.72,346250.0,62.59,62.78,62.59,62.72,346250.0
2024-05-02 09:35:00,63.09,63.26,63.01,63.01,136250.0,63.09,63.26,63.01,63.01,136250.0
2024-05-02 09:40:00,63.19,63.36,63.02,63.36,39500.0,63.19,63.36,63.02,63.36,39500.0
2024-05-02 09:45:00,63.18,63.2,63.11,63.2,60000.0,63.18,63.2,63.11,63.2,60000.0
2024-05-02 09:50:00,63.34,63.34,62.88,62.99,88050.0,63.34,63.34,62.88,62.99,88050.0
2024-05-02 09:55:00,63.09,63.09,63.01,63.01,46050.0,63.09,63.09,63.01,63.01,46050.0
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 10:05:00,62.73,62.73,62.73,62.73,0.0,62.73,62.73,62.73,62.73,0.0
2024-05-02 10:10:00,62.73,62.74,62.67,62.74,20000.0,62.73,62.74,62.67,62.74,20000.0
2024-05-02 10:15:00,62.81,62.95,62.81,62.95,15000.0,62.81,62.95,62.81,62.95,15000.0
2024-05-02 10:20:00,62.76,62.81,62.74,62.74,59800.0,62.76,62.81,62.74,62.74,59800.0
2024-05-02 10:25:00,62.78,62.83,62.77,62.82,30050.0,62.78,62.83,62.77,62.82,30050.0
2024-05-02 10:30:00,62.82,62.87,62.82,62.87,10000.0,62.82,62.87,62.82,62.87,10000.0
2024-05-02 10:35:00,62.77,62.77,62.67,62.73,40000.0,62.77,62.77,62.67,62.73,40000.0
2024-05-02 10:40:00,62.69,62.71,62.57,62.57,30000.0,62.69,62.71,62.57,62.57,30000.0
2024-05-02 10:45:00,62.58,62.59,62.56,62.58,45000.0,62.58,62.59,62.56,62.58,45000.0
2024-05-02 10:50:00,62.5,62.5,62.5,62.5,5000.0,62.5,62.5,62.5,62.5,5000.0
2024-05-02 10:55:00,62.57,62.59,62.57,62.59,17250.0,62.57,62.59,62.57,62.59,17250.0
2024-05-02 11:00:00,62.59,62.59,62.59,62.59,0.0,62.59,62.59,62.59,62.59,0.0
2024-05-02 11:05:00,62.7,62.84,62.7,62.8,55750.0,62.7,62.84,62.7,62.8,55750.0
2024-05-02 11:10:00,62.8,62.8,62.8,62.8,0.0,62.8,62.8,62.8,62.8,0.0
2024-05-02 11:15:00,62.77,62.77,62.77,62.77,12400.0,62.77,62.77,62.77,62.77,12400.0
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 11:25:00,62.82,62.82,62.82,62.82,0.0,62.82,62.82,62.82,62.82,0.0
2024-05-02 11:30:00,62.88,62.88,62.63,62.63,10000.0,62.88,62.88,62.63,62.63,10000.0
2024-05-02 11:35:00,62.81,62.81,62.63,62.63,35000.0,62.81,62.81,62.63,62.63,35000.0
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 11:45:00,62.6,62.6,62.6,62.6,0.0,62.6,62.6,62.6,62.6,0.0
2024-05-02 11:50:00,62.68,62.68,62.68,62.68,10000.0,62.68,62.68,62.68,62.68,10000.0
2024-05-02 11:55:00,62.77,62.77,62.63,62.63,35000.0,62.77,62.77,62.63,62.63,35000.0
2024-05-02 12:00:00,62.7,62.75,62.64,62.64,20000.0,62.7,62.75,62.64,62.64,20000.0
2024-05-02 12:05:00,62.62,62.62,62.62,62.62,5000.0,62.62,62.62,62.62,62.62,5000.0
2024-05-02 12:10:00,62.49,62.49,62.43,62.43,15000.0,62.49,62.49,62.43,62.43,15000.0
2024-05-02 12:15:00,62.43,62.43,62.43,62.43,5000.0,62.43,62.43,62.43,62.43,5000.0
2024-05-02 12:20:00,62.4,62.44,62.37,62.4,25000.0,62.4,62.44,62.37,62.4,25000.0
2024-05-02 12:25:00,62.41,62.51,62.41,62.51,137400.0,62.41,62.51,62.41,62.51,137400.0
2024-05-02 12:30:00,62.54,62.54,62.54,62.54,5000.0,62.54,62.54,62.54,62.54,5000.0
2024-05-02 12:35:00,62.54,62.67,62.54,62.67,15000.0,62.54,62.67,62.54,62.67,15000.0
2024-05-02 12:40:00,62.67,62.67,62.67,62.67,0.0,62.67,62.67,62.67,62.67,0.0
2024-05-02 12:45:00,62.63,62.63,62.63,62.63,5000.0,62.63,62.63,62.63,62.63,5000.0
2024-05-02 12:50:00,62.63,62.66,62.6,62.66,35000.0,62.63,62.66,62.6,62.66,35000.0
2024-05-02 12:55:00,62.71,62.71,62.68,62.68,10000.0,62.71,62.71,62.68,62.68,10000.0
2024-05-02 13:00:00,62.68,62.68,62.68,62.68,0.0,62.68,62.68,62.68,62.68,0.0
2024-05-02 13:05:00,62.61,62.61,62.61,62.61,7500.0,62.61,62.61,62.61,62.61,7500.0
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 13:15:00,62.73,62.73,62.73,62.73,0.0,62.73,62.73,62.73,62.73,0.0
2024-05-02 13:20:00,62.71,62.71,62.7,62.7,10000.0,62.71,62.71,62.7,62.7,10000.0
2024-05-02 13:25:00,62.71,62.72,62.7,62.7,16250.0,62.71,62.72,62.7,62.7,16250.0
2024-05-02 13:30:00,62.69,62.69,62.6,62.6,20000.0,62.69,62.69,62.6,62.6,20000.0
2024-05-02 13:35:00,62.56,62.56,62.56,62.56,10000.0,62.56,62.56,62.56,62.56,10000.0
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 13:45:00,62.54,62.54,62.54,62.54,0.0,62.54,62.54,62.54,62.54,0.0
2024-05-02 13:50:00,62.64,62.67,62.61,62.66,35000.0,62.64,62.67,62.61,62.66,35000.0
2024-05-02 13:55:00,62.68,62.73,62.68,62.73,54700.0,62.68,62.73,62.68,62.73,54700.0
2024-05-02 14:00:00,62.73,62.73,62.73,62.73,0.0,62.73,62.73,62.73,62.73,0.0
2024-05-02 14:05:00,62.71,62.73,62.71,62.73,25500.0,62.71,62.73,62.71,62.73,25500.0
2024-05-02 14:10:00,62.73,62.73,62.72,62.72,13250.0,62.73,62.73,62.72,62.72,13250.0
2024-05-02 14:15:00,62.68,62.73,62.68,62.73,16300.0,62.68,62.73,62.68,62.73,16300.0
2024-05-02 14:20:00,62.72,62.73,62.71,62.71,35000.0,62.72,62.73,62.71,62.71,35000.0
2024-05-02 14:25:00,62.72,62.76,62.71,62.72,35000.0,62.72,62.76,62.71,62.72,35000.0
2024-05-02 14:30:00,62.74,62.79,62.73,62.79,26000.0,62.74,62.79,62.73,62.79,26000.0
2024-05-02 14:35:00,62.78,62.78,62.75,62.75,17200.0,62.78,62.78,62.75,62.75,17200.0
2024-05-02 14:40:00,62.76,62.76,62.75,62.75,10050.0,62.76,62.76,62.75,62.75,10050.0
2024-05-02 14:45:00,62.86,62.86,62.86,62.86,5000.0,62.86,62.86,62.86,62.86,5000.0
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 14:55:00,62.72,62.72,62.72,62.72,0.0,62.72,62.72,62.72,62.72,0.0
2024-05-02 15:00:00,62.8,62.87,62.8,62.87,64300.0,62.8,62.87,62.8,62.87,64300.0
2024-05-02 15:05:00,62.84,62.84,62.84,62.84,37400.0,62.84,62.84,62.84,62.84,37400.0
2024-05-02 15:10:00,62.85,62.85,62.83,62.83,11200.0,62.85,62.85,62.83,62.83,11200.0
2024-05-02 15:15:00,62.83,62.84,62.8,62.8,25000.0,62.83,62.84,62.8,62.8,25000.0
2024-05-02 15:20:00,62.8,62.82,62.8,62.82,18550.0,62.8,62.82,62.8,62.82,18550.0
2024-05-02 15:25:00,62.87,62.95,62.87,62.92,35000.0,62.87,62.95,62.87,62.92,35000.0
2024-05-02 15:30:00,62.85,62.85,62.85,62.85,10000.0,62.85,62.85,62.85,62.85,10000.0
2024-05-02 15:35:00,62.8,62.83,62.74,62.83,51250.0,62.8,62.83,62.74,62.83,51250.0
2024-05-02 15:40:00,62.79,62.79,62.72,62.72,27800.0,62.79,62.79,62.72,62.72,27800.0
2024-05-02 15:45:00,62.74,62.78,62.7,62.73,63600.0,62.74,62.78,62.7,62.73,63600.0
2024-05-02 15:50:00,62.71,62.71,62.7,62.7,15350.0,62.71,62.71,62.7,62.7,15350.0
2024-05-02 15:55:00,62.68,62.83,62.67,62.75,502300.0,62.68,62.83,62.67,62.75,502300.0
2024-05-03 09:30:00,63.08,63.08,63.08,63.08,0.0,63.08,63.08,63.08,63.08,0.0
2024-05-03 09:35:00,63.19,63.38,62.98,63.12,184950.0,63.19,63.38,62.98,63.12,184950.0
2024-05-03 09:40:00,63.23,63.23,63.04,63.18,104400.0,63.23,63.23,63.04,63.18,104400.0
2024-05-03 09:45:00,63.15,63.21,63.14,63.16,68650.0,63.15,63.21,63.14,63.16,68650.0
2024-05-03 09:50:00,63.17,63.17,63.07,63.1,44000.0,63.17,63.17,63.07,63.1,44000.0
2024-05-03 09:55:00,63.17,63.19,63.14,63.19,81250.0,63.17,63.19,63.14,63.19,81250.0
2024-05-03 10:00:00,63.16,63.21,63.02,63.08,86250.0,63.16,63.21,63.02,63.08,86250.0
2024-05-03 10:05:00,63.04,63.14,63.02,63.05,75000.0,63.04,63.14,63.02,63.05,75000.0
2024-05-03 10:10:00,63.15,63.17,63.09,63.09,36300.0,63.15,63.17,63.09,63.09,36300.0
2024-05-03 10:15:00,63.1,63.12,63.04,63.12,120000.0,63.1,63.12,63.04,63.12,120000.0
2024-05-03 10:20:00,63.09,63.09,63.02,63.09,82400.0,63.09,63.09,63.02,63.09,82400.0
2024-05-03 10:25:00,63.1,63.19,63.0,63.16,130100.0,63.1,63.19,63.0,63.16,130100.0
2024-05-03 10:30:00,63.17,63.19,63.11,63.12,60200.0,63.17,63.19,63.11,63.12,60200.0
2024-05-03 10:35:00,63.16,63.19,63.11,63.16,32900.0,63.16,63.19,63.11,63.16,32900.0
2024-05-03 10:40:00,63.14,63.2,63.1,63.17,130750.0,63.14,63.2,63.1,63.17,130750.0
2024-05-03 10:45:00,63.17,63.21,63.15,63.18,196700.0,63.17,63.21,63.15,63.18,196700.0
2024-05-03 10:50:00,63.17,63.18,63.08,63.12,53850.0,63.17,63.18,63.08,63.12,53850.0
2024-05-03 10:55:00,63.16,63.25,63.16,63.2,64900.0,63.16,63.25,63.16,63.2,64900.0
2024-05-03 11:00:00,63.16,63.2,63.16,63.19,46150.0,63.16,63.2,63.16,63.19,46150.0
2024-05-03 11:05:00,63.2,63.2,63.15,63.16,35000.0,63.2,63.2,63.15,63.16,35000.0
2024-05-03 11:10:00,63.17,63.19,63.17,63.19,15000.0,63.17,63.19,63.17,63.19,15000.0
2024-05-03 11:15:00,63.2,63.21,63.19,63.21,84050.0,63.2,63.21,63.19,63.21,84050.0
2024-05-03 11:20:00,63.16,63.16,63.16,63.16,17750.0,63.16,63.16,63.16,63.16,17750.0
2024-05-03 11:25:00,63.16,63.2,63.16,63.18,20000.0,63.16,63.2,63.16,63.18,20000.0
2024-05-03 11:30:00,63.2,63.23,63.18,63.2,76000.0,63.2,63.23,63.18,63.2,76000.0
2024-05-03 11:35:00,63.25,63.3,63.21,63.27,269300.0,63.25,63.3,63.21,63.27,269300.0
2024-05-03 11:40:00,63.27,63.45,63.27,63.45,171350.0,63.27,63.45,63.27,63.45,171350.0
2024-05-03 11:45:00,63.44,63.45,63.43,63.45,15000.0,63.44,63.45,63.43,63.45,15000.0
2024-05-03 11:50:00,63.43,63.51,63.43,63.5,134500.0,63.43,63.51,63.43,63.5,134500.0
2024-05-03 11:55:00,63.52,63.52,63.44,63.44,75500.0,63.52,63.52,63.44,63.44,75500.0
2024-05-03 12:00:00,63.49,63.49,63.47,63.47,20500.0,63.49,63.49,63.47,63.47,20500.0
2024-05-03 12:05:00,63.48,63.53,63.45,63.51,45000.0,63.48,63.53,63.45,63.51,45000.0
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 12:15:00,63.43,63.43,63.43,63.43,0.0,63.43,63.43,63.43,63.43,0.0
2024-05-03 12:20:00,63.43,63.43,63.43,63.43,0.0,63.43,63.43,63.43,63.43,0.0
2024-05-03 12:25:00,63.44,63.44,63.44,63.44,5500.0,63.44,63.44,63.44,63.44,5500.0
2024-05-03 12:30:00,63.44,63.44,63.4,63.44,20000.0,63.44,63.44,63.4,63.44,20000.0
2024-05-03 12:35:00,63.4,63.4,63.3,63.3,25000.0,63.4,63.4,63.3,63.3,25000.0
2024-05-03 12:40:00,63.37,63.4,63.35,63.36,26000.0,63.37,63.4,63.35,63.36,26000.0
2024-05-03 12:45:00,63.34,63.34,63.34,63.34,5000.0,63.34,63.34,63.34,63.34,5000.0
2024-05-03 12:50:00,63.27,63.27,63.27,63.27,5000.0,63.27,63.27,63.27,63.27,5000.0
2024-05-03 12:55:00,63.32,63.32,63.32,63.32,5500.0,63.32,63.32,63.32,63.32,5500.0
2024-05-03 13:00:00,63.31,63.32,63.29,63.29,15500.0,63.31,63.32,63.29,63.29,15500.0
2024-05-03 13:05:00,63.23,63.34,63.19,63.34,40000.0,63.23,63.34,63.19,63.34,40000.0
2024-05-03 13:10:00,63.3,63.3,63.3,63.3,10350.0,63.3,63.3,63.3,63.3,10350.0
2024-05-03 13:15:00,63.29,63.3,63.29,63.3,15500.0,63.29,63.3,63.29,63.3,15500.0
2024-05-03 13:20:00,63.25,63.3,63.25,63.3,40000.0,63.25,63.3,63.25,63.3,40000.0
2024-05-03 13:25:00,63.31,63.31,63.31,63.31,5000.0,63.31,63.31,63.31,63.31,5000.0
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 13:35:00,63.23,63.23,63.23,63.23,0.0,63.23,63.23,63.23,63.23,0.0
2024-05-03 13:40:00,63.23,63.23,63.23,63.23,0.0,63.23,63.23,63.23,63.23,0.0
2024-05-03 13:45:00,63.23,63.23,63.23,63.23,5000.0,63.23,63.23,63.23,63.23,5000.0
2024-05-03 13:50:00,63.3,63.3,63.3,63.3,20000.0,63.3,63.3,63.3,63.3,20000.0
2024-05-03 13:55:00,63.3,63.38,63.3,63.38,22500.0,63.3,63.38,63.3,63.38,22500.0
2024-05-03 14:00:00,63.27,63.28,63.27,63.28,20500.0,63.27,63.28,63.27,63.28,20500.0
2024-05-03 14:05:00,63.3,63.3,63.3,63.3,5500.0,63.3,63.3,63.3,63.3,5500.0
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 14:15:00,63.3,63.3,63.3,63.3,0.0,63.3,63.3,63.3,63.3,0.0
2024-05-03 14:20:00,63.32,63.32,63.32,63.32,5000.0,63.32,63.32,63.32,63.32,5000.0
2024-05-03 14:25:00,63.32,63.32,63.32,63.32,5000.0,63.32,63.32,63.32,63.32,5000.0
2024-05-03 14:30:00,63.31,63.31,63.3,63.3,40000.0,63.31,63.31,63.3,63.3,40000.0
2024-05-03 14:35:00,63.32,63.33,63.29,63.31,125000.0,63.32,63.33,63.29,63.31,125000.0
2024-05-03 14:40:00,63.3,63.35,63.28,63.29,46500.0,63.3,63.35,63.28,63.29,46500.0
2024-05-03 14:45:00,63.31,63.35,63.28,63.3,35050.0,63.31,63.35,63.28,63.3,35050.0
2024-05-03 14:50:00,63.3,63.33,63.3,63.31,100500.0,63.3,63.33,63.3,63.31,100500.0
2024-05-03 14:55:00,63.34,63.34,63.27,63.27,40000.0,63.34,63.34,63.27,63.27,40000.0
2024-05-03 15:00:00,63.33,63.35,63.31,63.31,56800.0,63.33,63.35,63.31,63.31,56800.0
2024-05-03 15:05:00,63.32,63.36,63.29,63.34,205950.0,63.32,63.36,63.29,63.34,205950.0
2024-05-03 15:10:00,63.33,63.34,63.3,63.3,148500.0,63.33,63.34,63.3,63.3,148500.0
2024-05-03 15:15:00,63.31,63.32,63.28,63.28,81200.0,63.31,63.32,63.28,63.28,81200.0
2024-05-03 15:20:00,63.3,63.32,63.26,63.3,57500.0,63.3,63.32,63.26,63.3,57500.0
2024-05-03 15:25:00,63.28,63.31,63.28,63.3,60300.0,63.28,63.31,63.28,63.3,60300.0
2024-05-03 15:30:00,63.3,63.3,63.27,63.27,17200.0,63.3,63.3,63.27,63.27,17200.0
2024-05-03 15:35:00,63.26,63.43,63.26,63.42,73350.0,63.26,63.43,63.26,63.42,73350.0
2024-05-03 15:40:00,63.36,63.36,63.35,63.35,19800.0,63.36,63.36,63.35,63.35,19800.0
2024-05-03 15:45:00,63.35,63.38,63.24,63.26,90650.0,63.35,63.38,63.24,63.26,90650.0
2024-05-03 15:50:00,63.28,63.29,63.11,63.19,102800.0,63.28,63.29,63.11,63.19,102800.0
2024-05-03 15:55:00,63.1,63.16,63.03,63.07,168150.0,63.1,63.16,63.03,63.07,168150.0
2024-05-06 09:30:00,63.19,63.54,63.19,63.54,193650.0,63.19,63.54,63.19,63.54,193650.0
2024-05-06 09:35:00,63.51,63.64,63.4,63.53,130000.0,63.51,63.64,63.4,63.53,130000.0
2024-05-06 09:40:00,63.58,63.58,63.5,63.54,15000.0,63.58,63.58,63.5,63.54,15000.0
2024-05-06 09:45:00,63.62,63.62,63.52,63.54,30000.0,63.62,63.62,63.52,63.54,30000.0
2024-05-06 09:50:00,63.66,63.66,63.66,63.66,5000.0,63.66,63.66,63.66,63.66,5000.0
2024-05-06 09:55:00,63.6,63.67,63.6,63.66,109200.0,63.6,63.67,63.6,63.66,109200.0
2024-05-06 10:00:00,63.71,63.77,63.58,63.61,51300.0,63.71,63.77,63.58,63.61,51300.0
2024-05-06 10:05:00,63.71,63.75,63.66,63.75,40000.0,63.71,63.75,63.66,63.75,40000.0
2024-05-06 10:10:00,63.83,63.84,63.76,63.76,56300.0,63.83,63.84,63.76,63.76,56300.0
2024-05-06 10:15:00,63.76,63.76,63.76,63.76,10000.0,63.76,63.76,63.76,63.76,10000.0
2024-05-06 10:20:00,63.77,63.9,63.77,63.89,141350.0,63.77,63.9,63.77,63.89,141350.0
2024-05-06 10:25:00,63.9,63.98,63.9,63.95,90900.0,63.9,63.98,63.9,63.95,90900.0
2024-05-06 10:30:00,63.97,63.98,63.89,63.89,36250.0,63.97,63.98,63.89,63.89,36250.0
2024-05-06 10:35:00,63.85,63.91,63.85,63.9,20000.0,63.85,63.91,63.85,63.9,20000.0
2024-05-06 10:40:00,63.92,63.94,63.92,63.94,20000.0,63.92,63.94,63.92,63.94,20000.0
2024-05-06 10:45:00,63.9,64.0,63.9,64.0,47350.0,63.9,64.0,63.9,64.0,47350.0
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 10:55:00,64.01,64.01,64.01,64.01,0.0,64.01,64.01,64.01,64.01,0.0
2024-05-06 11:00:00,63.98,63.98,63.88,63.88,37000.0,63.98,63.98,63.88,63.88,37000.0
2024-05-06 11:05:00,63.99,63.99,63.89,63.91,17050.0,63.99,63.99,63.89,63.91,17050.0
2024-05-06 11:10:00,63.93,63.94,63.92,63.94,26300.0,63.93,63.94,63.92,63.94,26300.0
2024-05-06 11:15:00,63.92,63.92,63.92,63.92,10000.0,63.92,63.92,63.92,63.92,10000.0
2024-05-06 11:20:00,63.88,63.88,63.87,63.87,10000.0,63.88,63.88,63.87,63.87,10000.0
2024-05-06 11:25:00,63.86,63.86,63.86,63.86,5000.0,63.86,63.86,63.86,63.86,5000.0
2024-05-06 11:30:00,63.81,63.81,63.8,63.8,30550.0,63.81,63.81,63.8,63.8,30550.0
2024-05-06 11:35:00,63.9,63.9,63.65,63.69,55000.0,63.9,63.9,63.65,63.69,55000.0
2024-05-06 11:40:00,63.65,63.65,63.57,63.57,85500.0,63.65,63.65,63.57,63.57,85500.0
2024-05-06 11:45:00,63.58,63.7,63.58,63.7,29050.0,63.58,63.7,63.58,63.7,29050.0
2024-05-06 11:50:00,63.7,63.7,63.7,63.7,0.0,63.7,63.7,63.7,63.7,0.0
2024-05-06 11:55:00,63.7,63.7,63.68,63.68,10000.0,63.7,63.7,63.68,63.68,10000.0
2024-05-06 12:00:00,63.75,63.75,63.75,63.75,5000.0,63.75,63.75,63.75,63.75,5000.0
2024-05-06 12:05:00,63.69,63.75,63.67,63.75,20350.0,63.69,63.75,63.67,63.75,20350.0
2024-05-06 12:10:00,63.75,63.75,63.75,63.75,0.0,63.75,63.75,63.75,63.75,0.0
2024-05-06 12:15:00,63.68,63.68,63.58,63.58,32500.0,63.68,63.68,63.58,63.58,32500.0
2024-05-06 12:20:00,63.63,63.63,63.63,63.63,6000.0,63.63,63.63,63.63,63.63,6000.0
2024-05-06 12:25:00,63.71,63.71,63.66,63.66,15000.0,63.71,63.71,63.66,63.66,15000.0
2024-05-06 12:30:00,63.66,63.66,63.66,63.66,0.0,63.66,63.66,63.66,63.66,0.0
2024-05-06 12:35:00,63.7,63.73,63.7,63.71,15500.0,63.7,63.73,63.7,63.71,15500.0
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 12:45:00,63.71,63.71,63.71,63.71,0.0,63.71,63.71,63.71,63.71,0.0
2024-05-06 12:50:00,63.77,63.78,63.77,63.78,10000.0,63.77,63.78,63.77,63.78,10000.0
2024-05-06 12:55:00,63.77,63.78,63.74,63.78,25000.0,63.77,63.78,63.74,63.78,25000.0
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 13:05:00,63.78,63.78,63.78,63.78,0.0,63.78,63.78,63.78,63.78,0.0
2024-05-06 13:10:00,63.74,63.74,63.69,63.69,21250.0,63.74,63.74,63.69,63.69,21250.0
2024-05-06 13:15:00,63.79,63.79,63.79,63.79,8500.0,63.79,63.79,63.79,63.79,8500.0
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 13:25:00,63.79,63.79,63.79,63.79,0.0,63.79,63.79,63.79,63.79,0.0
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 13:35:00,63.86,63.86,63.86,63.86,0.0,63.86,63.86,63.86,63.86,0.0
2024-05-06 13:40:00,63.87,63.87,63.87,63.87,5000.0,63.87,63.87,63.87,63.87,5000.0
2024-05-06 13:45:00,63.84,63.84,63.8,63.81,46900.0,63.84,63.84,63.8,63.81,46900.0
2024-05-06 13:50:00,63.82,63.87,63.82,63.87,35750.0,63.82,63.87,63.82,63.87,35750.0
2024-05-06 13:55:00,63.88,63.88,63.86,63.87,45300.0,63.88,63.88,63.86,63.87,45300.0
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 14:05:00,63.82,63.82,63.82,63.82,0.0,63.82,63.82,63.82,63.82,0.0
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 14:15:00,63.78,63.78,63.78,63.78,0.0,63.78,63.78,63.78,63.78,0.0
2024-05-06 14:20:00,63.78,63.78,63.78,63.78,0.0,63.78,63.78,63.78,63.78,0.0
2024-05-06 14:25:00,63.8,63.82,63.79,63.81,30900.0,63.8,63.82,63.79,63.81,30900.0
2024-05-06 14:30:00,63.81,63.81,63.81,63.81,0.0,63.81,63.81,63.81,63.81,0.0
2024-05-06 14:35:00,63.77,63.77,63.74,63.74,15000.0,63.77,63.77,63.74,63.74,15000.0
2024-05-06 14:40:00,63.79,63.79,63.79,63.79,5000.0,63.79,63.79,63.79,63.79,5000.0
2024-05-06 14:45:00,63.76,63.79,63.76,63.77,15000.0,63.76,63.79,63.76,63.77,15000.0
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 14:55:00,63.77,63.77,63.77,63.77,0.0,63.77,63.77,63.77,63.77,0.0
2024-05-06 15:00:00,63.75,63.9,63.75,63.9,16500.0,63.75,63.9,63.75,63.9,16500.0
2024-05-06 15:05:00,63.86,63.89,63.86,63.89,20500.0,63.86,63.89,63.86,63.89,20500.0
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 15:15:00,63.84,63.84,63.84,63.84,0.0,63.84,63.84,63.84,63.84,0.0
2024-05-06 15:20:00,63.87,63.87,63.87,63.87,11600.0,63.87,63.87,63.87,63.87,11600.0
2024-05-06 15:25:00,63.84,63.88,63.84,63.88,10750.0,63.84,63.88,63.84,63.88,10750.0
2024-05-06 15:30:00,63.8,63.8,63.8,63.8,15550.0,63.8,63.8,63.8,63.8,15550.0
2024-05-06 15:35:00,63.83,63.93,63.83,63.88,36100.0,63.83,63.93,63.83,63.88,36100.0
2024-05-06 15:40:00,63.87,63.95,63.82,63.86,88500.0,63.87,63.95,63.82,63.86,88500.0
2024-05-06 15:45:00,63.84,63.91,63.84,63.91,119600.0,63.84,63.91,63.84,63.91,119600.0
2024-05-06 15:50:00,63.87,63.96,63.87,63.94,85200.0,63.87,63.96,63.87,63.94,85200.0
2024-05-06 15:55:00,63.96,63.98,63.89,63.94,144250.0,63.96,63.98,63.89,63.94,144250.0
2024-05-07 09:30:00,64.11,64.11,63.81,63.81,128200.0,64.11,64.11,63.81,63.81,128200.0
2024-05-07 09:35:00,64.04,64.04,63.83,63.88,45000.0,64.04,64.04,63.83,63.88,45000.0
2024-05-07 09:40:00,63.78,63.9,63.63,63.9,55850.0,63.78,63.9,63.63,63.9,55850.0
2024-05-07 09:45:00,63.7,63.7,63.62,63.69,31250.0,63.7,63.7,63.62,63.69,31250.0
2024-05-07 09:50:00,63.62,63.68,63.62,63.68,10000.0,63.62,63.68,63.62,63.68,10000.0
2024-05-07 09:55:00,63.65,63.65,63.5,63.55,60450.0,63.65,63.65,63.5,63.55,60450.0
2024-05-07 10:00:00,63.64,63.64,63.57,63.6,53450.0,63.64,63.64,63.57,63.6,53450.0
2024-05-07 10:05:00,63.56,63.74,63.56,63.74,51500.0,63.56,63.74,63.56,63.74,51500.0
2024-05-07 10:10:00,63.75,63.87,63.75,63.87,104850.0,63.75,63.87,63.75,63.87,104850.0
2024-05-07 10:15:00,63.91,63.91,63.74,63.86,45000.0,63.91,63.91,63.74,63.86,45000.0
2024-05-07 10:20:00,63.81,63.81,63.69,63.75,104250.0,63.81,63.81,63.69,63.75,104250.0
2024-05-07 10:25:00,63.74,63.8,63.74,63.8,10000.0,63.74,63.8,63.74,63.8,10000.0
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 10:35:00,63.88,63.88,63.88,63.88,0.0,63.88,63.88,63.88,63.88,0.0
2024-05-07 10:40:00,63.82,63.82,63.82,63.82,11150.0,63.82,63.82,63.82,63.82,11150.0
2024-05-07 10:45:00,63.82,63.82,63.79,63.79,10000.0,63.82,63.82,63.79,63.79,10000.0
2024-05-07 10:50:00,63.79,63.79,63.79,63.79,0.0,63.79,63.79,63.79,63.79,0.0
2024-05-07 10:55:00,63.73,63.73,63.73,63.73,21150.0,63.73,63.73,63.73,63.73,21150.0
2024-05-07 11:00:00,63.84,63.84,63.84,63.84,5000.0,63.84,63.84,63.84,63.84,5000.0
2024-05-07 11:05:00,63.91,63.91,63.86,63.86,27400.0,63.91,63.91,63.86,63.86,27400.0
2024-05-07 11:10:00,63.86,63.86,63.86,63.86,0.0,63.86,63.86,63.86,63.86,0.0
2024-05-07 11:15:00,63.86,63.86,63.86,63.86,5000.0,63.86,63.86,63.86,63.86,5000.0
2024-05-07 11:20:00,63.82,63.82,63.82,63.82,5000.0,63.82,63.82,63.82,63.82,5000.0
2024-05-07 11:25:00,63.9,63.9,63.73,63.73,77950.0,63.9,63.9,63.73,63.73,77950.0
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 11:35:00,63.73,63.73,63.73,63.73,0.0,63.73,63.73,63.73,63.73,0.0
2024-05-07 11:40:00,63.82,63.82,63.82,63.82,5000.0,63.82,63.82,63.82,63.82,5000.0
2024-05-07 11:45:00,63.74,63.81,63.74,63.81,52500.0,63.74,63.81,63.74,63.81,52500.0
2024-05-07 11:50:00,63.8,63.85,63.8,63.85,46250.0,63.8,63.85,63.8,63.85,46250.0
2024-05-07 11:55:00,63.83,63.83,63.83,63.83,5000.0,63.83,63.83,63.83,63.83,5000.0
2024-05-07 12:00:00,63.84,63.85,63.84,63.85,15650.0,63.84,63.85,63.84,63.85,15650.0
2024-05-07 12:05:00,63.77,63.78,63.76,63.78,15000.0,63.77,63.78,63.76,63.78,15000.0
2024-05-07 12:10:00,63.88,63.88,63.88,63.88,5000.0,63.88,63.88,63.88,63.88,5000.0
2024-05-07 12:15:00,63.94,63.94,63.94,63.94,5000.0,63.94,63.94,63.94,63.94,5000.0
2024-05-07 12:20:00,64.0,64.01,64.0,64.01,13000.0,64.0,64.01,64.0,64.01,13000.0
2024-05-07 12:25:00,64.02,64.06,64.02,64.06,16250.0,64.02,64.06,64.02,64.06,16250.0
2024-05-07 12:30:00,64.03,64.03,64.03,64.03,5000.0,64.03,64.03,64.03,64.03,5000.0
2024-05-07 12:35:00,64.07,64.07,64.07,64.07,5550.0,64.07,64.07,64.07,64.07,5550.0
2024-05-07 12:40:00,64.08,64.08,64.04,64.04,25550.0,64.08,64.08,64.04,64.04,25550.0
2024-05-07 12:45:00,63.95,63.96,63.94,63.95,25000.0,63.95,63.96,63.94,63.95,25000.0
2024-05-07 12:50:00,63.98,64.02,63.9,64.02,52750.0,63.98,64.02,63.9,64.02,52750.0
2024-05-07 12:55:00,64.01,64.02,64.01,64.02,20000.0,64.01,64.02,64.01,64.02,20000.0
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 13:05:00,64.02,64.02,64.02,64.02,0.0,64.02,64.02,64.02,64.02,0.0
2024-05-07 13:10:00,64.0,64.0,64.0,64.0,5000.0,64.0,64.0,64.0,64.0,5000.0
2024-05-07 13:15:00,64.11,64.12,64.11,64.12,40150.0,64.11,64.12,64.11,64.12,40150.0
2024-05-07 13:20:00,64.17,64.2,64.17,64.2,10000.0,64.17,64.2,64.17,64.2,10000.0
2024-05-07 13:25:00,64.22,64.22,64.22,64.22,5000.0,64.22,64.22,64.22,64.22,5000.0
2024-05-07 13:30:00,64.22,64.22,64.22,64.22,0.0,64.22,64.22,64.22,64.22,0.0
2024-05-07 13:35:00,64.16,64.16,64.16,64.16,26150.0,64.16,64.16,64.16,64.16,26150.0
2024-05-07 13:40:00,64.14,64.17,64.14,64.14,15000.0,64.14,64.17,64.14,64.14,15000.0
2024-05-07 13:45:00,64.02,64.02,64.02,64.02,5000.0,64.02,64.02,64.02,64.02,5000.0
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 13:55:00,64.04,64.04,64.04,64.04,0.0,64.04,64.04,64.04,64.04,0.0
2024-05-07 14:00:00,64.04,64.04,64.04,64.04,0.0,64.04,64.04,64.04,64.04,0.0
2024-05-07 14:05:00,64.04,64.04,64.04,64.04,0.0,64.04,64.04,64.04,64.04,0.0
2024-05-07 14:10:00,64.11,64.11,64.08,64.08,10550.0,64.11,64.11,64.08,64.08,10550.0
2024-05-07 14:15:00,63.97,64.05,63.97,64.05,11100.0,63.97,64.05,63.97,64.05,11100.0
2024-05-07 14:20:00,64.05,64.05,64.05,64.05,0.0,64.05,64.05,64.05,64.05,0.0
2024-05-07 14:25:00,64.11,64.11,64.06,64.06,15000.0,64.11,64.11,64.06,64.06,15000.0
2024-05-07 14:30:00,64.0,64.05,63.97,64.05,20550.0,64.0,64.05,63.97,64.05,20550.0
2024-05-07 14:35:00,64.09,64.09,64.09,64.09,5550.0,64.09,64.09,64.09,64.09,5550.0
2024-05-07 14:40:00,64.12,64.12,64.08,64.08,15550.0,64.12,64.12,64.08,64.08,15550.0
2024-05-07 14:45:00,64.01,64.01,64.01,64.01,5000.0,64.01,64.01,64.01,64.01,5000.0
2024-05-07 14:50:00,64.11,64.11,64.11,64.11,13050.0,64.11,64.11,64.11,64.11,13050.0
2024-05-07 14:55:00,64.11,64.11,64.11,64.11,5000.0,64.11,64.11,64.11,64.11,5000.0
2024-05-07 15:00:00,64.11,64.11,64.11,64.11,0.0,64.11,64.11,64.11,64.11,0.0
2024-05-07 15:05:00,64.12,64.12,64.12,64.12,10000.0,64.12,64.12,64.12,64.12,10000.0
2024-05-07 15:10:00,64.12,64.12,64.12,64.12,0.0,64.12,64.12,64.12,64.12,0.0
2024-05-07 15:15:00,64.09,64.11,64.09,64.11,160550.0,64.09,64.11,64.09,64.11,160550.0
2024-05-07 15:20:00,64.19,64.2,64.12,64.17,50550.0,64.19,64.2,64.12,64.17,50550.0
2024-05-07 15:25:00,64.22,64.22,64.17,64.2,54500.0,64.22,64.22,64.17,64.2,54500.0
2024-05-07 15:30:00,64.14,64.16,64.11,64.13,69200.0,64.14,64.16,64.11,64.13,69200.0
2024-05-07 15:35:00,64.1,64.2,64.1,64.15,121100.0,64.1,64.2,64.1,64.15,121100.0
2024-05-07 15:40:00,64.2,64.2,64.09,64.09,38900.0,64.2,64.2,64.09,64.09,38900.0
2024-05-07 15:45:00,64.05,64.19,64.05,64.19,29800.0,64.05,64.19,64.05,64.19,29800.0
2024-05-07 15:50:00,64.17,64.24,64.04,64.04,126250.0,64.17,64.24,64.04,64.04,126250.0
2024-05-07 15:55:00,64.02,64.12,63.85,63.91,426450.0,64.02,64.12,63.85,63.91,426450.0
2024-05-08 09:30:00,64.08,64.19,63.97,64.19,145200.0,64.08,64.19,63.97,64.19,145200.0
2024-05-08 09:35:00,64.3,64.3,64.21,64.3,25200.0,64.3,64.3,64.21,64.3,25200.0
2024-05-08 09:40:00,64.28,64.28,64.21,64.21,10000.0,64.28,64.28,64.21,64.21,10000.0
2024-05-08 09:45:00,64.2,64.25,64.15,64.16,41150.0,64.2,64.25,64.15,64.16,41150.0
2024-05-08 09:50:00,64.13,64.13,64.07,64.07,20000.0,64.13,64.13,64.07,64.07,20000.0
2024-05-08 09:55:00,64.08,64.15,64.08,64.1,31300.0,64.08,64.15,64.08,64.1,31300.0
2024-05-08 10:00:00,64.19,64.19,64.06,64.07,43000.0,64.19,64.19,64.06,64.07,43000.0
2024-05-08 10:05:00,64.15,64.28,64.15,64.25,40850.0,64.15,64.28,64.15,64.25,40850.0
2024-05-08 10:10:00,64.26,64.26,64.26,64.26,5000.0,64.26,64.26,64.26,64.26,5000.0
2024-05-08 10:15:00,64.22,64.22,64.19,64.22,24550.0,64.22,64.22,64.19,64.22,24550.0
2024-05-08 10:20:00,64.21,64.23,64.19,64.23,27450.0,64.21,64.23,64.19,64.23,27450.0
2024-05-08 10:25:00,64.24,64.32,64.23,64.3,61500.0,64.24,64.32,64.23,64.3,61500.0
2024-05-08 10:30:00,64.2,64.21,64.11,64.18,40350.0,64.2,64.21,64.11,64.18,40350.0
2024-05-08 10:35:00,64.17,64.17,64.08,64.08,10300.0,64.17,64.17,64.08,64.08,10300.0
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 10:45:00,64.03,64.03,64.03,64.03,0.0,64.03,64.03,64.03,64.03,0.0
2024-05-08 10:50:00,64.05,64.13,64.05,64.09,15000.0,64.05,64.13,64.05,64.09,15000.0
2024-05-08 10:55:00,64.09,64.1,64.01,64.01,38800.0,64.09,64.1,64.01,64.01,38800.0
2024-05-08 11:00:00,64.05,64.08,64.05,64.08,10000.0,64.05,64.08,64.05,64.08,10000.0
2024-05-08 11:05:00,64.05,64.08,64.04,64.08,20000.0,64.05,64.08,64.04,64.08,20000.0
2024-05-08 11:10:00,64.16,64.16,64.09,64.09,66250.0,64.16,64.16,64.09,64.09,66250.0
2024-05-08 11:15:00,64.15,64.15,64.15,64.15,5000.0,64.15,64.15,64.15,64.15,5000.0
2024-05-08 11:20:00,64.02,64.02,63.98,63.98,20000.0,64.02,64.02,63.98,63.98,20000.0
2024-05-08 11:25:00,64.08,64.09,64.03,64.09,15000.0,64.08,64.09,64.03,64.09,15000.0
2024-05-08 11:30:00,64.09,64.09,64.07,64.07,10000.0,64.09,64.09,64.07,64.07,10000.0
2024-05-08 11:35:00,64.04,64.09,64.04,64.09,10000.0,64.04,64.09,64.04,64.09,10000.0
2024-05-08 11:40:00,64.09,64.09,64.09,64.09,0.0,64.09,64.09,64.09,64.09,0.0
2024-05-08 11:45:00,64.02,64.06,64.02,64.04,24350.0,64.02,64.06,64.02,64.04,24350.0
2024-05-08 11:50:00,64.04,64.04,64.04,64.04,0.0,64.04,64.04,64.04,64.04,0.0
2024-05-08 11:55:00,63.99,63.99,63.86,63.86,58850.0,63.99,63.99,63.86,63.86,58850.0
2024-05-08 12:00:00,63.86,63.86,63.86,63.86,0.0,63.86,63.86,63.86,63.86,0.0
2024-05-08 12:05:00,64.03,64.03,64.03,64.03,5000.0,64.03,64.03,64.03,64.03,5000.0
2024-05-08 12:10:00,64.03,64.03,64.03,64.03,0.0,64.03,64.03,64.03,64.03,0.0
2024-05-08 12:15:00,64.04,64.04,64.04,64.04,5000.0,64.04,64.04,64.04,64.04,5000.0
2024-05-08 12:20:00,64.11,64.13,64.06,64.13,32900.0,64.11,64.13,64.06,64.13,32900.0
2024-05-08 12:25:00,64.08,64.14,64.08,64.14,10000.0,64.08,64.14,64.08,64.14,10000.0
2024-05-08 12:30:00,64.14,64.14,64.08,64.08,12750.0,64.14,64.14,64.08,64.08,12750.0
2024-05-08 12:35:00,64.01,64.01,64.01,64.01,5000.0,64.01,64.01,64.01,64.01,5000.0
2024-05-08 12:40:00,64.06,64.06,63.98,63.98,10000.0,64.06,64.06,63.98,63.98,10000.0
2024-05-08 12:45:00,63.95,63.95,63.95,63.95,5750.0,63.95,63.95,63.95,63.95,5750.0
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 12:55:00,63.95,63.95,63.95,63.95,0.0,63.95,63.95,63.95,63.95,0.0
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 13:05:00,64.07,64.07,64.07,64.07,0.0,64.07,64.07,64.07,64.07,0.0
2024-05-08 13:10:00,64.07,64.07,64.07,64.07,0.0,64.07,64.07,64.07,64.07,0.0
2024-05-08 13:15:00,64.07,64.07,64.07,64.07,0.0,64.07,64.07,64.07,64.07,0.0
2024-05-08 13:20:00,63.94,64.0,63.94,64.0,11250.0,63.94,64.0,63.94,64.0,11250.0
2024-05-08 13:25:00,63.86,63.94,63.86,63.94,20000.0,63.86,63.94,63.86,63.94,20000.0
2024-05-08 13:30:00,63.94,63.94,63.91,63.91,55000.0,63.94,63.94,63.91,63.91,55000.0
2024-05-08 13:35:00,63.94,63.94,63.94,63.94,18750.0,63.94,63.94,63.94,63.94,18750.0
2024-05-08 13:40:00,63.9,63.98,63.9,63.92,55000.0,63.9,63.98,63.9,63.92,55000.0
2024-05-08 13:45:00,63.9,63.94,63.86,63.86,215550.0,63.9,63.94,63.86,63.86,215550.0
2024-05-08 13:50:00,63.91,64.0,63.89,63.9,310000.0,63.91,64.0,63.89,63.9,310000.0
2024-05-08 13:55:00,63.9,63.96,63.9,63.94,185000.0,63.9,63.96,63.9,63.94,185000.0
2024-05-08 14:00:00,63.97,63.99,63.94,63.94,49650.0,63.97,63.99,63.94,63.94,49650.0
2024-05-08 14:05:00,63.98,63.98,63.96,63.96,15000.0,63.98,63.98,63.96,63.96,15000.0
2024-05-08 14:10:00,63.93,63.98,63.9,63.98,184700.0,63.93,63.98,63.9,63.98,184700.0
2024-05-08 14:15:00,63.95,63.95,63.94,63.94,20000.0,63.95,63.95,63.94,63.94,20000.0
2024-05-08 14:20:00,63.94,63.94,63.92,63.92,20000.0,63.94,63.94,63.92,63.92,20000.0
2024-05-08 14:25:00,63.94,63.94,63.94,63.94,10000.0,63.94,63.94,63.94,63.94,10000.0
2024-05-08 14:30:00,63.94,63.94,63.94,63.94,30000.0,63.94,63.94,63.94,63.94,30000.0
2024-05-08 14:35:00,63.94,63.94,63.93,63.93,10000.0,63.94,63.94,63.93,63.93,10000.0
2024-05-08 14:40:00,63.91,63.91,63.89,63.89,15000.0,63.91,63.91,63.89,63.89,15000.0
2024-05-08 14:45:00,63.96,63.96,63.96,63.96,5000.0,63.96,63.96,63.96,63.96,5000.0
2024-05-08 14:50:00,63.96,63.97,63.88,63.88,38900.0,63.96,63.97,63.88,63.88,38900.0
2024-05-08 14:55:00,63.84,63.84,63.81,63.82,40000.0,63.84,63.84,63.81,63.82,40000.0
2024-05-08 15:00:00,63.83,63.83,63.83,63.83,5000.0,63.83,63.83,63.83,63.83,5000.0
2024-05-08 15:05:00,63.74,63.76,63.74,63.74,28400.0,63.74,63.76,63.74,63.74,28400.0
2024-05-08 15:10:00,63.79,63.79,63.79,63.79,10000.0,63.79,63.79,63.79,63.79,10000.0
2024-05-08 15:15:00,63.76,63.76,63.71,63.73,43100.0,63.76,63.76,63.71,63.73,43100.0
2024-05-08 15:20:00,63.71,63.71,63.69,63.7,15650.0,63.71,63.71,63.69,63.7,15650.0
2024-05-08 15:25:00,63.73,63.75,63.72,63.75,30000.0,63.73,63.75,63.72,63.75,30000.0
2024-05-08 15:30:00,63.75,63.78,63.73,63.76,40250.0,63.75,63.78,63.73,63.76,40250.0
2024-05-08 15:35:00,63.8,63.81,63.76,63.76,56700.0,63.8,63.81,63.76,63.76,56700.0
2024-05-08 15:40:00,63.78,63.78,63.74,63.75,35750.0,63.78,63.78,63.74,63.75,35750.0
2024-05-08 15:45:00,63.81,63.81,63.78,63.78,49350.0,63.81,63.81,63.78,63.78,49350.0
2024-05-08 15:50:00,63.82,63.83,63.76,63.83,124150.0,63.82,63.83,63.76,63.83,124150.0
2024-05-08 15:55:00,63.82,63.82,63.62,63.62,333800.0,63.82,63.82,63.62,63.62,333800.0
2024-05-09 09:30:00,63.66,63.66,63.6,63.6,81050.0,63.66,63.66,63.6,63.6,81050.0
2024-05-09 09:35:00,63.69,63.69,63.62,63.63,21250.0,63.69,63.69,63.62,63.63,21250.0
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 09:45:00,63.64,63.64,63.64,63.64,0.0,63.64,63.64,63.64,63.64,0.0
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 09:55:00,63.48,63.48,63.48,63.48,0.0,63.48,63.48,63.48,63.48,0.0
2024-05-09 10:00:00,63.54,63.69,63.54,63.61,67500.0,63.54,63.69,63.54,63.61,67500.0
2024-05-09 10:05:00,63.68,63.68,63.63,63.63,22550.0,63.68,63.68,63.63,63.63,22550.0
2024-05-09 10:10:00,63.49,63.52,63.49,63.52,15000.0,63.49,63.52,63.49,63.52,15000.0
2024-05-09 10:15:00,63.59,63.59,63.59,63.59,45000.0,63.59,63.59,63.59,63.59,45000.0
2024-05-09 10:20:00,63.64,63.71,63.64,63.67,40000.0,63.64,63.71,63.64,63.67,40000.0
2024-05-09 10:25:00,63.66,63.68,63.66,63.67,75000.0,63.66,63.68,63.66,63.67,75000.0
2024-05-09 10:30:00,63.67,63.67,63.67,63.67,0.0,63.67,63.67,63.67,63.67,0.0
2024-05-09 10:35:00,63.83,63.94,63.83,63.86,40000.0,63.83,63.94,63.83,63.86,40000.0
2024-05-09 10:40:00,63.87,63.92,63.86,63.92,140800.0,63.87,63.92,63.86,63.92,140800.0
2024-05-09 10:45:00,63.82,63.89,63.82,63.85,45000.0,63.82,63.89,63.82,63.85,45000.0
2024-05-09 10:50:00,63.86,63.94,63.85,63.93,80000.0,63.86,63.94,63.85,63.93,80000.0
2024-05-09 10:55:00,63.89,63.92,63.86,63.89,85000.0,63.89,63.92,63.86,63.89,85000.0
2024-05-09 11:00:00,63.91,64.07,63.89,64.07,77500.0,63.91,64.07,63.89,64.07,77500.0
2024-05-09 11:05:00,64.15,64.15,64.03,64.11,183950.0,64.15,64.15,64.03,64.11,183950.0
2024-05-09 11:10:00,64.08,64.1,64.08,64.1,10000.0,64.08,64.1,64.08,64.1,10000.0
2024-05-09 11:15:00,64.0,64.11,64.0,64.09,113000.0,64.0,64.11,64.0,64.09,113000.0
2024-05-09 11:20:00,64.09,64.09,64.09,64.09,5000.0,64.09,64.09,64.09,64.09,5000.0
2024-05-09 11:25:00,64.17,64.17,64.17,64.17,6900.0,64.17,64.17,64.17,64.17,6900.0
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 11:35:00,64.11,64.11,64.11,64.11,0.0,64.11,64.11,64.11,64.11,0.0
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 11:45:00,64.04,64.04,64.04,64.04,0.0,64.04,64.04,64.04,64.04,0.0
2024-05-09 11:50:00,64.0,64.0,63.99,63.99,15000.0,64.0,64.0,63.99,63.99,15000.0
2024-05-09 11:55:00,63.95,63.96,63.86,63.86,92500.0,63.95,63.96,63.86,63.86,92500.0
2024-05-09 12:00:00,63.93,63.95,63.92,63.95,30000.0,63.93,63.95,63.92,63.95,30000.0
2024-05-09 12:05:00,63.94,63.94,63.92,63.92,65000.0,63.94,63.94,63.92,63.92,65000.0
2024-05-09 12:10:00,63.92,63.92,63.92,63.92,0.0,63.92,63.92,63.92,63.92,0.0
2024-05-09 12:15:00,63.97,63.98,63.88,63.9,171750.0,63.97,63.98,63.88,63.9,171750.0
2024-05-09 12:20:00,63.92,63.95,63.92,63.95,10000.0,63.92,63.95,63.92,63.95,10000.0
2024-05-09 12:25:00,63.93,63.95,63.93,63.93,25000.0,63.93,63.95,63.93,63.93,25000.0
2024-05-09 12:30:00,63.95,63.95,63.93,63.93,15000.0,63.95,63.95,63.93,63.93,15000.0
2024-05-09 12:35:00,64.02,64.02,64.02,64.02,10000.0,64.02,64.02,64.02,64.02,10000.0
2024-05-09 12:40:00,64.09,64.09,64.09,64.09,5000.0,64.09,64.09,64.09,64.09,5000.0
2024-05-09 12:45:00,64.09,64.09,64.06,64.07,15000.0,64.09,64.09,64.06,64.07,15000.0
2024-05-09 12:50:00,64.1,64.1,64.06,64.06,25000.0,64.1,64.1,64.06,64.06,25000.0
2024-05-09 12:55:00,64.08,64.08,64.08,64.08,5000.0,64.08,64.08,64.08,64.08,5000.0
2024-05-09 13:00:00,64.03,64.04,64.01,64.01,46900.0,64.03,64.04,64.01,64.01,46900.0
2024-05-09 13:05:00,64.01,64.04,64.0,64.03,112000.0,64.01,64.04,64.0,64.03,112000.0
2024-05-09 13:10:00,64.0,64.03,64.0,64.01,100000.0,64.0,64.03,64.0,64.01,100000.0
2024-05-09 13:15:00,64.0,64.06,63.98,64.05,159900.0,64.0,64.06,63.98,64.05,159900.0
2024-05-09 13:20:00,64.01,64.01,64.01,64.01,10000.0,64.01,64.01,64.01,64.01,10000.0
2024-05-09 13:25:00,64.1,64.2,64.02,64.12,111150.0,64.1,64.2,64.02,64.12,111150.0
2024-05-09 13:30:00,64.16,64.16,64.07,64.07,25000.0,64.16,64.16,64.07,64.07,25000.0
2024-05-09 13:35:00,64.09,64.09,64.02,64.09,125200.0,64.09,64.09,64.02,64.09,125200.0
2024-05-09 13:40:00,64.23,64.31,64.16,64.22,94400.0,64.23,64.31,64.16,64.22,94400.0
2024-05-09 13:45:00,64.21,64.3,64.12,64.25,415500.0,64.21,64.3,64.12,64.25,415500.0
2024-05-09 13:50:00,64.31,64.4,64.31,64.4,150100.0,64.31,64.4,64.31,64.4,150100.0
2024-05-09 13:55:00,64.4,64.4,64.35,64.4,70150.0,64.4,64.4,64.35,64.4,70150.0
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 14:05:00,64.33,64.33,64.33,64.33,0.0,64.33,64.33,64.33,64.33,0.0
2024-05-09 14:10:00,64.31,64.33,64.3,64.33,25000.0,64.31,64.33,64.3,64.33,25000.0
2024-05-09 14:15:00,64.34,64.34,64.34,64.34,5000.0,64.34,64.34,64.34,64.34,5000.0
2024-05-09 14:20:00,64.34,64.38,64.34,64.38,35450.0,64.34,64.38,64.34,64.38,35450.0
2024-05-09 14:25:00,64.41,64.45,64.41,64.45,10000.0,64.41,64.45,64.41,64.45,10000.0
2024-05-09 14:30:00,64.46,64.46,64.38,64.38,15000.0,64.46,64.46,64.38,64.38,15000.0
2024-05-09 14:35:00,64.44,64.47,64.44,64.47,25200.0,64.44,64.47,64.44,64.47,25200.0
2024-05-09 14:40:00,64.44,64.45,64.44,64.45,25000.0,64.44,64.45,64.44,64.45,25000.0
2024-05-09 14:45:00,64.48,64.48,64.44,64.44,32500.0,64.48,64.48,64.44,64.44,32500.0
2024-05-09 14:50:00,64.47,64.5,64.47,64.5,20000.0,64.47,64.5,64.47,64.5,20000.0
2024-05-09 14:55:00,64.47,64.51,64.47,64.51,11200.0,64.47,64.51,64.47,64.51,11200.0
2024-05-09 15:00:00,64.47,64.47,64.47,64.47,5000.0,64.47,64.47,64.47,64.47,5000.0
2024-05-09 15:05:00,64.52,64.54,64.52,64.54,10000.0,64.52,64.54,64.52,64.54,10000.0
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 15:15:00,64.47,64.47,64.47,64.47,0.0,64.47,64.47,64.47,64.47,0.0
2024-05-09 15:20:00,64.48,64.51,64.44,64.45,50000.0,64.48,64.51,64.44,64.45,50000.0
2024-05-09 15:25:00,64.43,64.43,64.43,64.43,9850.0,64.43,64.43,64.43,64.43,9850.0
2024-05-09 15:30:00,64.46,64.46,64.35,64.35,51800.0,64.46,64.46,64.35,64.35,51800.0
2024-05-09 15:35:00,64.39,64.42,64.38,64.38,37500.0,64.39,64.42,64.38,64.38,37500.0
2024-05-09 15:40:00,64.43,64.46,64.43,64.46,14500.0,64.43,64.46,64.43,64.46,14500.0
2024-05-09 15:45:00,64.45,64.45,64.38,64.42,62550.0,64.45,64.45,64.38,64.42,62550.0
2024-05-09 15:50:00,64.41,64.45,64.36,64.45,127850.0,64.41,64.45,64.36,64.45,127850.0
2024-05-09 15:55:00,64.43,64.63,64.36,64.63,513350.0,64.43,64.63,64.36,64.63,513350.0
2024-05-10 09:30:00,64.88,64.9,64.71,64.79,284050.0,64.88,64.9,64.71,64.79,284050.0
2024-05-10 09:35:00,64.81,64.88,64.72,64.72,40000.0,64.81,64.88,64.72,64.72,40000.0
2024-05-10 09:40:00,64.77,64.78,64.77,64.78,20750.0,64.77,64.78,64.77,64.78,20750.0
2024-05-10 09:45:00,64.74,64.9,64.74,64.81,33900.0,64.74,64.9,64.74,64.81,33900.0
2024-05-10 09:50:00,64.85,65.03,64.85,65.03,55750.0,64.85,65.03,64.85,65.03,55750.0
2024-05-10 09:55:00,65.04,65.16,65.04,65.14,25950.0,65.04,65.16,65.04,65.14,25950.0
2024-05-10 10:00:00,65.04,65.16,65.04,65.16,49300.0,65.04,65.16,65.04,65.16,49300.0
2024-05-10 10:05:00,65.2,65.2,65.13,65.13,10000.0,65.2,65.2,65.13,65.13,10000.0
2024-05-10 10:10:00,65.1,65.14,65.08,65.08,38700.0,65.1,65.14,65.08,65.08,38700.0
2024-05-10 10:15:00,65.02,65.14,65.02,65.04,30000.0,65.02,65.14,65.02,65.04,30000.0
2024-05-10 10:20:00,65.05,65.05,65.05,65.05,8000.0,65.05,65.05,65.05,65.05,8000.0
2024-05-10 10:25:00,64.98,64.98,64.98,64.98,5000.0,64.98,64.98,64.98,64.98,5000.0
2024-05-10 10:30:00,64.98,64.98,64.98,64.98,0.0,64.98,64.98,64.98,64.98,0.0
2024-05-10 10:35:00,64.84,64.84,64.84,64.84,29100.0,64.84,64.84,64.84,64.84,29100.0
2024-05-10 10:40:00,64.92,64.99,64.92,64.99,30000.0,64.92,64.99,64.92,64.99,30000.0
2024-05-10 10:45:00,64.94,64.94,64.92,64.92,10000.0,64.94,64.94,64.92,64.92,10000.0
2024-05-10 10:50:00,65.0,65.0,65.0,65.0,19900.0,65.0,65.0,65.0,65.0,19900.0
2024-05-10 10:55:00,64.95,64.95,64.95,64.95,19900.0,64.95,64.95,64.95,64.95,19900.0
2024-05-10 11:00:00,64.96,64.96,64.96,64.96,12500.0,64.96,64.96,64.96,64.96,12500.0
2024-05-10 11:05:00,64.85,64.94,64.84,64.88,27750.0,64.85,64.94,64.84,64.88,27750.0
2024-05-10 11:10:00,64.83,64.98,64.83,64.98,19150.0,64.83,64.98,64.83,64.98,19150.0
2024-05-10 11:15:00,64.96,64.96,64.96,64.96,19400.0,64.96,64.96,64.96,64.96,19400.0
2024-05-10 11:20:00,64.92,64.92,64.92,64.92,5000.0,64.92,64.92,64.92,64.92,5000.0
2024-05-10 11:25:00,64.94,65.03,64.94,64.96,35700.0,64.94,65.03,64.94,64.96,35700.0
2024-05-10 11:30:00,64.96,64.96,64.96,64.96,0.0,64.96,64.96,64.96,64.96,0.0
2024-05-10 11:35:00,64.91,64.91,64.83,64.88,30000.0,64.91,64.91,64.83,64.88,30000.0
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 11:45:00,64.83,64.83,64.83,64.83,0.0,64.83,64.83,64.83,64.83,0.0
2024-05-10 11:50:00,64.82,64.82,64.82,64.82,10000.0,64.82,64.82,64.82,64.82,10000.0
2024-05-10 11:55:00,64.84,64.84,64.76,64.76,10000.0,64.84,64.84,64.76,64.76,10000.0
2024-05-10 12:00:00,64.74,64.77,64.72,64.74,40500.0,64.74,64.77,64.72,64.74,40500.0
2024-05-10 12:05:00,64.75,64.81,64.75,64.81,20000.0,64.75,64.81,64.75,64.81,20000.0
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 12:15:00,64.81,64.81,64.81,64.81,0.0,64.81,64.81,64.81,64.81,0.0
2024-05-10 12:20:00,64.81,64.81,64.81,64.81,5000.0,64.81,64.81,64.81,64.81,5000.0
2024-05-10 12:25:00,64.79,64.79,64.79,64.79,5000.0,64.79,64.79,64.79,64.79,5000.0
2024-05-10 12:30:00,64.68,64.68,64.63,64.66,106750.0,64.68,64.68,64.63,64.66,106750.0
2024-05-10 12:35:00,64.63,64.63,64.63,64.63,50000.0,64.63,64.63,64.63,64.63,50000.0
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 12:45:00,64.61,64.61,64.61,64.61,0.0,64.61,64.61,64.61,64.61,0.0
2024-05-10 12:50:00,64.53,64.53,64.53,64.53,5000.0,64.53,64.53,64.53,64.53,5000.0
2024-05-10 12:55:00,64.6,64.6,64.5,64.5,16300.0,64.6,64.6,64.5,64.5,16300.0
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 13:05:00,64.5,64.5,64.5,64.5,0.0,64.5,64.5,64.5,64.5,0.0
2024-05-10 13:10:00,64.54,64.54,64.51,64.51,21450.0,64.54,64.54,64.51,64.51,21450.0
2024-05-10 13:15:00,64.49,64.49,64.49,64.49,5000.0,64.49,64.49,64.49,64.49,5000.0
2024-05-10 13:20:00,64.48,64.48,64.43,64.43,10000.0,64.48,64.48,64.43,64.43,10000.0
2024-05-10 13:25:00,64.45,64.45,64.4,64.4,10000.0,64.45,64.45,64.4,64.4,10000.0
2024-05-10 13:30:00,64.43,64.43,64.43,64.43,5000.0,64.43,64.43,64.43,64.43,5000.0
2024-05-10 13:35:00,64.38,64.51,64.38,64.51,20350.0,64.38,64.51,64.38,64.51,20350.0
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 13:45:00,64.51,64.51,64.51,64.51,0.0,64.51,64.51,64.51,64.51,0.0
2024-05-10 13:50:00,64.4,64.4,64.4,64.4,5750.0,64.4,64.4,64.4,64.4,5750.0
2024-05-10 13:55:00,64.48,64.51,64.45,64.51,20000.0,64.48,64.51,64.45,64.51,20000.0
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 14:05:00,64.46,64.46,64.46,64.46,0.0,64.46,64.46,64.46,64.46,0.0
2024-05-10 14:10:00,64.48,64.57,64.48,64.57,15000.0,64.48,64.57,64.48,64.57,15000.0
2024-05-10 14:15:00,64.59,64.59,64.59,64.59,5000.0,64.59,64.59,64.59,64.59,5000.0
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 14:25:00,64.54,64.54,64.54,64.54,0.0,64.54,64.54,64.54,64.54,0.0
2024-05-10 14:30:00,64.54,64.54,64.54,64.54,0.0,64.54,64.54,64.54,64.54,0.0
2024-05-10 14:35:00,64.53,64.6,64.53,64.57,40000.0,64.53,64.6,64.53,64.57,40000.0
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 14:45:00,64.57,64.57,64.57,64.57,0.0,64.57,64.57,64.57,64.57,0.0
2024-05-10 14:50:00,64.57,64.57,64.57,64.57,0.0,64.57,64.57,64.57,64.57,0.0
2024-05-10 14:55:00,64.74,64.74,64.69,64.69,15000.0,64.74,64.74,64.69,64.69,15000.0
2024-05-10 15:00:00,64.65,64.65,64.65,64.65,10500.0,64.65,64.65,64.65,64.65,10500.0
2024-05-10 15:05:00,64.75,64.75,64.67,64.67,39450.0,64.75,64.75,64.67,64.67,39450.0
2024-05-10 15:10:00,64.67,64.67,64.67,64.67,0.0,64.67,64.67,64.67,64.67,0.0
2024-05-10 15:15:00,64.8,64.87,64.8,64.87,21250.0,64.8,64.87,64.8,64.87,21250.0
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 15:25:00,64.77,64.77,64.77,64.77,0.0,64.77,64.77,64.77,64.77,0.0
2024-05-10 15:30:00,64.83,64.83,64.77,64.77,23550.0,64.83,64.83,64.77,64.77,23550.0
2024-05-10 15:35:00,64.87,64.87,64.83,64.83,15300.0,64.87,64.87,64.83,64.83,15300.0
2024-05-10 15:40:00,64.82,64.82,64.82,64.82,6850.0,64.82,64.82,64.82,64.82,6850.0
2024-05-10 15:45:00,64.77,64.79,64.77,64.79,35000.0,64.77,64.79,64.77,64.79,35000.0
2024-05-10 15:50:00,64.85,64.85,64.76,64.78,32500.0,64.85,64.85,64.76,64.78,32500.0
2024-05-10 15:55:00,64.81,64.88,64.76,64.77,142350.0,64.81,64.88,64.76,64.77,142350.0
2024-05-13 09:30:00,64.78,64.78,64.6,64.78,112150.0,64.78,64.78,64.6,64.78,112150.0
2024-05-13 09:35:00,64.34,64.42,64.22,64.42,77300.0,64.34,64.42,64.22,64.42,77300.0
2024-05-13 09:40:00,64.3,64.3,64.1,64.3,114900.0,64.3,64.3,64.1,64.3,114900.0
2024-05-13 09:45:00,64.08,64.1,64.06,64.06,56450.0,64.08,64.1,64.06,64.06,56450.0
2024-05-13 09:50:00,64.1,64.1,63.9,63.9,60000.0,64.1,64.1,63.9,63.9,60000.0
2024-05-13 09:55:00,63.92,64.05,63.76,64.05,150800.0,63.92,64.05,63.76,64.05,150800.0
2024-05-13 10:00:00,64.11,64.11,63.97,64.05,44100.0,64.11,64.11,63.97,64.05,44100.0
2024-05-13 10:05:00,63.98,64.0,63.97,64.0,30000.0,63.98,64.0,63.97,64.0,30000.0
2024-05-13 10:10:00,64.0,64.07,64.0,64.04,49950.0,64.0,64.07,64.0,64.04,49950.0
2024-05-13 10:15:00,64.13,64.13,64.02,64.05,35000.0,64.13,64.13,64.02,64.05,35000.0
2024-05-13 10:20:00,64.13,64.15,64.13,64.15,11650.0,64.13,64.15,64.13,64.15,11650.0
2024-05-13 10:25:00,64.29,64.29,64.16,64.16,10000.0,64.29,64.29,64.16,64.16,10000.0
2024-05-13 10:30:00,64.16,64.16,64.16,64.16,5000.0,64.16,64.16,64.16,64.16,5000.0
2024-05-13 10:35:00,64.13,64.33,64.13,64.33,10000.0,64.13,64.33,64.13,64.33,10000.0
2024-05-13 10:40:00,64.07,64.08,64.04,64.04,21700.0,64.07,64.08,64.04,64.04,21700.0
2024-05-13 10:45:00,64.08,64.09,64.04,64.09,22750.0,64.08,64.09,64.04,64.09,22750.0
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 10:55:00,64.03,64.03,64.03,64.03,0.0,64.03,64.03,64.03,64.03,0.0
2024-05-13 11:00:00,64.06,64.06,64.06,64.06,22500.0,64.06,64.06,64.06,64.06,22500.0
2024-05-13 11:05:00,64.06,64.07,64.06,64.07,12500.0,64.06,64.07,64.06,64.07,12500.0
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 11:15:00,64.13,64.13,64.13,64.13,0.0,64.13,64.13,64.13,64.13,0.0
2024-05-13 11:20:00,64.09,64.14,64.06,64.14,53550.0,64.09,64.14,64.06,64.14,53550.0
2024-05-13 11:25:00,64.1,64.1,64.06,64.06,34150.0,64.1,64.1,64.06,64.06,34150.0
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 11:35:00,64.08,64.08,64.08,64.08,0.0,64.08,64.08,64.08,64.08,0.0
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 11:45:00,64.03,64.03,64.03,64.03,0.0,64.03,64.03,64.03,64.03,0.0
2024-05-13 11:50:00,64.03,64.03,64.03,64.03,0.0,64.03,64.03,64.03,64.03,0.0
2024-05-13 11:55:00,64.0,64.06,63.98,64.06,17500.0,64.0,64.06,63.98,64.06,17500.0
2024-05-13 12:00:00,64.06,64.12,64.06,64.06,15400.0,64.06,64.12,64.06,64.06,15400.0
2024-05-13 12:05:00,64.12,64.17,64.12,64.17,20000.0,64.12,64.17,64.12,64.17,20000.0
2024-05-13 12:10:00,64.12,64.12,64.12,64.12,5000.0,64.12,64.12,64.12,64.12,5000.0
2024-05-13 12:15:00,64.15,64.15,64.15,64.15,5000.0,64.15,64.15,64.15,64.15,5000.0
2024-05-13 12:20:00,64.22,64.22,64.22,64.22,15000.0,64.22,64.22,64.22,64.22,15000.0
2024-05-13 12:25:00,64.29,64.29,64.29,64.29,5000.0,64.29,64.29,64.29,64.29,5000.0
2024-05-13 12:30:00,64.26,64.26,64.26,64.26,24800.0,64.26,64.26,64.26,64.26,24800.0
2024-05-13 12:35:00,64.3,64.3,64.29,64.29,10000.0,64.3,64.3,64.29,64.29,10000.0
2024-05-13 12:40:00,64.29,64.29,64.29,64.29,0.0,64.29,64.29,64.29,64.29,0.0
2024-05-13 12:45:00,64.29,64.29,64.25,64.29,15000.0,64.29,64.29,64.25,64.29,15000.0
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 12:55:00,64.29,64.29,64.29,64.29,0.0,64.29,64.29,64.29,64.29,0.0
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 13:05:00,64.29,64.29,64.29,64.29,0.0,64.29,64.29,64.29,64.29,0.0
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 13:15:00,64.23,64.23,64.23,64.23,0.0,64.23,64.23,64.23,64.23,0.0
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 13:25:00,64.14,64.14,64.14,64.14,0.0,64.14,64.14,64.14,64.14,0.0
2024-05-13 13:30:00,64.14,64.14,64.14,64.14,0.0,64.14,64.14,64.14,64.14,0.0
2024-05-13 13:35:00,64.14,64.14,64.14,64.14,0.0,64.14,64.14,64.14,64.14,0.0
2024-05-13 13:40:00,64.04,64.04,63.97,63.97,30000.0,64.04,64.04,63.97,63.97,30000.0
2024-05-13 13:45:00,63.97,63.97,63.95,63.95,26250.0,63.97,63.97,63.95,63.95,26250.0
2024-05-13 13:50:00,63.95,63.95,63.95,63.95,0.0,63.95,63.95,63.95,63.95,0.0
2024-05-13 13:55:00,64.01,64.01,64.01,64.01,7750.0,64.01,64.01,64.01,64.01,7750.0
2024-05-13 14:00:00,63.9,63.9,63.9,63.9,10000.0,63.9,63.9,63.9,63.9,10000.0
2024-05-13 14:05:00,63.94,64.0,63.94,64.0,43350.0,63.94,64.0,63.94,64.0,43350.0
2024-05-13 14:10:00,64.0,64.0,64.0,64.0,0.0,64.0,64.0,64.0,64.0,0.0
2024-05-13 14:15:00,64.0,64.0,63.95,63.95,20000.0,64.0,64.0,63.95,63.95,20000.0
2024-05-13 14:20:00,63.95,63.95,63.95,63.95,10000.0,63.95,63.95,63.95,63.95,10000.0
2024-05-13 14:25:00,63.96,64.0,63.96,64.0,25000.0,63.96,64.0,63.96,64.0,25000.0
2024-05-13 14:30:00,64.0,64.0,64.0,64.0,0.0,64.0,64.0,64.0,64.0,0.0
2024-05-13 14:35:00,64.06,64.06,64.06,64.06,5000.0,64.06,64.06,64.06,64.06,5000.0
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 14:45:00,64.05,64.05,64.05,64.05,0.0,64.05,64.05,64.05,64.05,0.0
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 14:55:00,64.02,64.02,64.02,64.02,0.0,64.02,64.02,64.02,64.02,0.0
2024-05-13 15:00:00,64.04,64.08,64.04,64.08,10000.0,64.04,64.08,64.04,64.08,10000.0
2024-05-13 15:05:00,64.01,64.01,64.01,64.01,5000.0,64.01,64.01,64.01,64.01,5000.0
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 15:15:00,64.13,64.13,64.13,64.13,0.0,64.13,64.13,64.13,64.13,0.0
2024-05-13 15:20:00,64.13,64.13,64.13,64.13,0.0,64.13,64.13,64.13,64.13,0.0
2024-05-13 15:25:00,64.06,64.1,64.06,64.1,15000.0,64.06,64.1,64.06,64.1,15000.0
2024-05-13 15:30:00,64.12,64.12,64.12,64.12,10000.0,64.12,64.12,64.12,64.12,10000.0
2024-05-13 15:35:00,64.14,64.14,64.14,64.14,11250.0,64.14,64.14,64.14,64.14,11250.0
2024-05-13 15:40:00,64.07,64.07,64.07,64.07,5000.0,64.07,64.07,64.07,64.07,5000.0
2024-05-13 15:45:00,64.02,64.07,63.92,64.0,223650.0,64.02,64.07,63.92,64.0,223650.0
2024-05-13 15:50:00,63.94,64.13,63.94,64.13,35000.0,63.94,64.13,63.94,64.13,35000.0
2024-05-13 15:55:00,64.01,64.01,63.75,63.78,429050.0,64.01,64.01,63.75,63.78,429050.0
2024-05-14 09:30:00,63.66,63.66,63.6,63.61,150050.0,63.66,63.66,63.6,63.61,150050.0
2024-05-14 09:35:00,63.74,63.9,63.71,63.9,34900.0,63.74,63.9,63.71,63.9,34900.0
2024-05-14 09:40:00,63.9,63.9,63.9,63.9,15650.0,63.9,63.9,63.9,63.9,15650.0
2024-05-14 09:45:00,63.93,63.93,63.79,63.79,20000.0,63.93,63.93,63.79,63.79,20000.0
2024-05-14 09:50:00,63.79,63.79,63.79,63.79,0.0,63.79,63.79,63.79,63.79,0.0
2024-05-14 09:55:00,63.83,63.83,63.73,63.73,15000.0,63.83,63.83,63.73,63.73,15000.0
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 10:05:00,63.85,63.85,63.85,63.85,0.0,63.85,63.85,63.85,63.85,0.0
2024-05-14 10:10:00,63.85,63.85,63.85,63.85,0.0,63.85,63.85,63.85,63.85,0.0
2024-05-14 10:15:00,63.85,63.85,63.85,63.85,0.0,63.85,63.85,63.85,63.85,0.0
2024-05-14 10:20:00,63.85,63.85,63.85,63.85,0.0,63.85,63.85,63.85,63.85,0.0
2024-05-14 10:25:00,63.96,63.96,63.96,63.96,15000.0,63.96,63.96,63.96,63.96,15000.0
2024-05-14 10:30:00,63.9,63.9,63.88,63.9,30000.0,63.9,63.9,63.88,63.9,30000.0
2024-05-14 10:35:00,63.81,63.81,63.81,63.81,5000.0,63.81,63.81,63.81,63.81,5000.0
2024-05-14 10:40:00,63.81,63.81,63.81,63.81,0.0,63.81,63.81,63.81,63.81,0.0
2024-05-14 10:45:00,63.67,63.75,63.67,63.75,19850.0,63.67,63.75,63.67,63.75,19850.0
2024-05-14 10:50:00,63.75,63.75,63.75,63.75,5000.0,63.75,63.75,63.75,63.75,5000.0
2024-05-14 10:55:00,63.82,63.85,63.82,63.85,12200.0,63.82,63.85,63.82,63.85,12200.0
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 11:05:00,63.83,63.83,63.83,63.83,0.0,63.83,63.83,63.83,63.83,0.0
2024-05-14 11:10:00,63.88,63.88,63.88,63.88,5000.0,63.88,63.88,63.88,63.88,5000.0
2024-05-14 11:15:00,63.8,63.89,63.8,63.85,52550.0,63.8,63.89,63.8,63.85,52550.0
2024-05-14 11:20:00,63.88,63.89,63.88,63.89,10000.0,63.88,63.89,63.88,63.89,10000.0
2024-05-14 11:25:00,63.85,63.85,63.85,63.85,6400.0,63.85,63.85,63.85,63.85,6400.0
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 11:35:00,63.81,63.81,63.81,63.81,0.0,63.81,63.81,63.81,63.81,0.0
2024-05-14 11:40:00,63.81,63.81,63.81,63.81,0.0,63.81,63.81,63.81,63.81,0.0
2024-05-14 11:45:00,63.79,63.79,63.79,63.79,5000.0,63.79,63.79,63.79,63.79,5000.0
2024-05-14 11:50:00,63.74,63.74,63.74,63.74,5650.0,63.74,63.74,63.74,63.74,5650.0
2024-05-14 11:55:00,63.73,63.73,63.73,63.73,5000.0,63.73,63.73,63.73,63.73,5000.0
2024-05-14 12:00:00,63.73,63.73,63.73,63.73,0.0,63.73,63.73,63.73,63.73,0.0
2024-05-14 12:05:00,63.69,63.72,63.65,63.72,30450.0,63.69,63.72,63.65,63.72,30450.0
2024-05-14 12:10:00,63.67,63.67,63.67,63.67,5000.0,63.67,63.67,63.67,63.67,5000.0
2024-05-14 12:15:00,63.67,63.67,63.67,63.67,5000.0,63.67,63.67,63.67,63.67,5000.0
2024-05-14 12:20:00,63.63,63.63,63.63,63.63,5000.0,63.63,63.63,63.63,63.63,5000.0
2024-05-14 12:25:00,63.61,63.66,63.61,63.66,50000.0,63.61,63.66,63.61,63.66,50000.0
2024-05-14 12:30:00,63.66,63.66,63.66,63.66,5000.0,63.66,63.66,63.66,63.66,5000.0
2024-05-14 12:35:00,63.66,63.66,63.66,63.66,5000.0,63.66,63.66,63.66,63.66,5000.0
2024-05-14 12:40:00,63.7,63.74,63.7,63.74,52600.0,63.7,63.74,63.7,63.74,52600.0
2024-05-14 12:45:00,63.7,63.71,63.7,63.71,39200.0,63.7,63.71,63.7,63.71,39200.0
2024-05-14 12:50:00,63.71,63.71,63.71,63.71,5000.0,63.71,63.71,63.71,63.71,5000.0
2024-05-14 12:55:00,63.71,63.71,63.71,63.71,10000.0,63.71,63.71,63.71,63.71,10000.0
2024-05-14 13:00:00,63.65,63.65,63.65,63.65,18050.0,63.65,63.65,63.65,63.65,18050.0
2024-05-14 13:05:00,63.67,63.67,63.67,63.67,14500.0,63.67,63.67,63.67,63.67,14500.0
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 13:15:00,63.79,63.79,63.79,63.79,0.0,63.79,63.79,63.79,63.79,0.0
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 13:25:00,63.8,63.8,63.8,63.8,0.0,63.8,63.8,63.8,63.8,0.0
2024-05-14 13:30:00,63.8,63.8,63.8,63.8,0.0,63.8,63.8,63.8,63.8,0.0
2024-05-14 13:35:00,63.8,63.8,63.8,63.8,0.0,63.8,63.8,63.8,63.8,0.0
2024-05-14 13:40:00,63.8,63.8,63.8,63.8,0.0,63.8,63.8,63.8,63.8,0.0
2024-05-14 13:45:00,63.76,63.77,63.76,63.76,25000.0,63.76,63.77,63.76,63.76,25000.0
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 13:55:00,63.76,63.76,63.76,63.76,0.0,63.76,63.76,63.76,63.76,0.0
2024-05-14 14:00:00,63.69,63.71,63.69,63.71,22450.0,63.69,63.71,63.69,63.71,22450.0
2024-05-14 14:05:00,63.72,63.72,63.72,63.72,15450.0,63.72,63.72,63.72,63.72,15450.0
2024-05-14 14:10:00,63.73,63.79,63.73,63.79,35000.0,63.73,63.79,63.73,63.79,35000.0
2024-05-14 14:15:00,63.79,63.79,63.79,63.79,5000.0,63.79,63.79,63.79,63.79,5000.0
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 14:25:00,63.74,63.74,63.74,63.74,0.0,63.74,63.74,63.74,63.74,0.0
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 14:35:00,63.73,63.73,63.73,63.73,0.0,63.73,63.73,63.73,63.73,0.0
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 14:45:00,63.77,63.77,63.77,63.77,0.0,63.77,63.77,63.77,63.77,0.0
2024-05-14 14:50:00,63.78,63.79,63.78,63.79,15500.0,63.78,63.79,63.78,63.79,15500.0
2024-05-14 14:55:00,63.8,63.8,63.8,63.8,5000.0,63.8,63.8,63.8,63.8,5000.0
2024-05-14 15:00:00,63.81,63.84,63.81,63.82,20000.0,63.81,63.84,63.81,63.82,20000.0
2024-05-14 15:05:00,63.82,63.82,63.8,63.8,20300.0,63.82,63.82,63.8,63.8,20300.0
2024-05-14 15:10:00,63.81,63.81,63.8,63.8,15000.0,63.81,63.81,63.8,63.8,15000.0
2024-05-14 15:15:00,63.76,63.78,63.74,63.74,55000.0,63.76,63.78,63.74,63.74,55000.0
2024-05-14 15:20:00,63.74,63.74,63.74,63.74,0.0,63.74,63.74,63.74,63.74,0.0
2024-05-14 15:25:00,63.76,63.76,63.74,63.74,10000.0,63.76,63.76,63.74,63.74,10000.0
2024-05-14 15:30:00,63.77,63.77,63.75,63.75,16300.0,63.77,63.77,63.75,63.75,16300.0
2024-05-14 15:35:00,63.68,63.68,63.68,63.68,5000.0,63.68,63.68,63.68,63.68,5000.0
2024-05-14 15:40:00,63.7,63.71,63.7,63.71,29000.0,63.7,63.71,63.7,63.71,29000.0
2024-05-14 15:45:00,63.75,63.75,63.61,63.61,40000.0,63.75,63.75,63.61,63.61,40000.0
2024-05-14 15:50:00,63.67,63.67,63.54,63.54,90450.0,63.67,63.67,63.54,63.54,90450.0
2024-05-14 15:55:00,63.59,63.62,63.43,63.43,313050.0,63.59,63.62,63.43,63.43,313050.0
2024-05-15 09:30:00,63.41,63.6,63.41,63.5,153900.0,63.41,63.6,63.41,63.5,153900.0
2024-05-15 09:35:00,63.55,63.68,63.49,63.63,175150.0,63.55,63.68,63.49,63.63,175150.0
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 09:45:00,63.65,63.65,63.65,63.65,0.0,63.65,63.65,63.65,63.65,0.0
2024-05-15 09:50:00,63.54,63.65,63.54,63.65,20000.0,63.54,63.65,63.54,63.65,20000.0
2024-05-15 09:55:00,63.68,63.77,63.68,63.77,10000.0,63.68,63.77,63.68,63.77,10000.0
2024-05-15 10:00:00,63.66,63.71,63.62,63.68,42950.0,63.66,63.71,63.62,63.68,42950.0
2024-05-15 10:05:00,63.62,63.64,63.55,63.64,20000.0,63.62,63.64,63.55,63.64,20000.0
2024-05-15 10:10:00,63.64,63.7,63.64,63.65,45500.0,63.64,63.7,63.64,63.65,45500.0
2024-05-15 10:15:00,63.65,63.65,63.65,63.65,15000.0,63.65,63.65,63.65,63.65,15000.0
2024-05-15 10:20:00,63.65,63.66,63.63,63.64,40000.0,63.65,63.66,63.63,63.64,40000.0
2024-05-15 10:25:00,63.59,63.64,63.59,63.64,10000.0,63.59,63.64,63.59,63.64,10000.0
2024-05-15 10:30:00,63.7,63.7,63.7,63.7,5000.0,63.7,63.7,63.7,63.7,5000.0
2024-05-15 10:35:00,63.68,63.73,63.68,63.73,15000.0,63.68,63.73,63.68,63.73,15000.0
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 10:45:00,63.73,63.73,63.73,63.73,0.0,63.73,63.73,63.73,63.73,0.0
2024-05-15 10:50:00,63.7,63.71,63.68,63.71,20000.0,63.7,63.71,63.68,63.71,20000.0
2024-05-15 10:55:00,63.68,63.68,63.68,63.68,5000.0,63.68,63.68,63.68,63.68,5000.0
2024-05-15 11:00:00,63.71,63.71,63.66,63.71,15000.0,63.71,63.71,63.66,63.71,15000.0
2024-05-15 11:05:00,63.71,63.72,63.67,63.67,20000.0,63.71,63.72,63.67,63.67,20000.0
2024-05-15 11:10:00,63.67,63.76,63.67,63.71,44950.0,63.67,63.76,63.67,63.71,44950.0
2024-05-15 11:15:00,63.67,63.67,63.64,63.67,28900.0,63.67,63.67,63.64,63.67,28900.0
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 11:25:00,63.67,63.67,63.67,63.67,0.0,63.67,63.67,63.67,63.67,0.0
2024-05-15 11:30:00,63.66,63.73,63.66,63.73,20000.0,63.66,63.73,63.66,63.73,20000.0
2024-05-15 11:35:00,63.74,63.74,63.72,63.72,10000.0,63.74,63.74,63.72,63.72,10000.0
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 11:45:00,63.72,63.72,63.72,63.72,0.0,63.72,63.72,63.72,63.72,0.0
2024-05-15 11:50:00,63.8,63.81,63.8,63.81,30000.0,63.8,63.81,63.8,63.81,30000.0
2024-05-15 11:55:00,63.74,63.74,63.74,63.74,5000.0,63.74,63.74,63.74,63.74,5000.0
2024-05-15 12:00:00,63.76,63.76,63.74,63.74,23500.0,63.76,63.76,63.74,63.74,23500.0
2024-05-15 12:05:00,63.7,63.74,63.7,63.72,23350.0,63.7,63.74,63.7,63.72,23350.0
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 12:15:00,63.74,63.74,63.74,63.74,0.0,63.74,63.74,63.74,63.74,0.0
2024-05-15 12:20:00,63.7,63.7,63.7,63.7,13850.0,63.7,63.7,63.7,63.7,13850.0
2024-05-15 12:25:00,63.7,63.7,63.7,63.7,10000.0,63.7,63.7,63.7,63.7,10000.0
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 12:35:00,63.78,63.78,63.78,63.78,0.0,63.78,63.78,63.78,63.78,0.0
2024-05-15 12:40:00,63.71,63.71,63.58,63.6,78800.0,63.71,63.71,63.58,63.6,78800.0
2024-05-15 12:45:00,63.62,63.62,63.62,63.62,5000.0,63.62,63.62,63.62,63.62,5000.0
2024-05-15 12:50:00,63.61,63.61,63.61,63.61,5750.0,63.61,63.61,63.61,63.61,5750.0
2024-05-15 12:55:00,63.67,63.68,63.67,63.68,15000.0,63.67,63.68,63.67,63.68,15000.0
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 13:05:00,63.71,63.71,63.71,63.71,0.0,63.71,63.71,63.71,63.71,0.0
2024-05-15 13:10:00,63.7,63.7,63.7,63.7,10000.0,63.7,63.7,63.7,63.7,10000.0
2024-05-15 13:15:00,63.73,63.73,63.73,63.73,22150.0,63.73,63.73,63.73,63.73,22150.0
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 13:25:00,63.73,63.73,63.73,63.73,0.0,63.73,63.73,63.73,63.73,0.0
2024-05-15 13:30:00,63.73,63.73,63.73,63.73,0.0,63.73,63.73,63.73,63.73,0.0
2024-05-15 13:35:00,63.6,63.6,63.6,63.6,5000.0,63.6,63.6,63.6,63.6,5000.0
2024-05-15 13:40:00,63.58,63.58,63.58,63.58,13150.0,63.58,63.58,63.58,63.58,13150.0
2024-05-15 13:45:00,63.58,63.58,63.58,63.58,13600.0,63.58,63.58,63.58,63.58,13600.0
2024-05-15 13:50:00,63.58,63.58,63.58,63.58,0.0,63.58,63.58,63.58,63.58,0.0
2024-05-15 13:55:00,63.53,63.53,63.44,63.44,32250.0,63.53,63.53,63.44,63.44,32250.0
2024-05-15 14:00:00,63.45,63.51,63.45,63.51,12150.0,63.45,63.51,63.45,63.51,12150.0
2024-05-15 14:05:00,63.51,63.51,63.51,63.51,6100.0,63.51,63.51,63.51,63.51,6100.0
2024-05-15 14:10:00,63.56,63.56,63.56,63.56,5750.0,63.56,63.56,63.56,63.56,5750.0
2024-05-15 14:15:00,63.57,63.59,63.57,63.59,12600.0,63.57,63.59,63.57,63.59,12600.0
2024-05-15 14:20:00,63.6,63.6,63.6,63.6,8950.0,63.6,63.6,63.6,63.6,8950.0
2024-05-15 14:25:00,63.58,63.58,63.58,63.58,10000.0,63.58,63.58,63.58,63.58,10000.0
2024-05-15 14:30:00,63.59,63.6,63.59,63.6,10000.0,63.59,63.6,63.59,63.6,10000.0
2024-05-15 14:35:00,63.63,63.63,63.59,63.59,10000.0,63.63,63.63,63.59,63.59,10000.0
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 14:45:00,63.59,63.59,63.59,63.59,0.0,63.59,63.59,63.59,63.59,0.0
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 14:55:00,63.58,63.58,63.58,63.58,0.0,63.58,63.58,63.58,63.58,0.0
2024-05-15 15:00:00,63.54,63.54,63.52,63.52,27950.0,63.54,63.54,63.52,63.52,27950.0
2024-05-15 15:05:00,63.48,63.48,63.48,63.48,5000.0,63.48,63.48,63.48,63.48,5000.0
2024-05-15 15:10:00,63.51,63.51,63.51,63.51,55650.0,63.51,63.51,63.51,63.51,55650.0
2024-05-15 15:15:00,63.5,63.5,63.5,63.5,5000.0,63.5,63.5,63.5,63.5,5000.0
2024-05-15 15:20:00,63.5,63.53,63.49,63.49,25000.0,63.5,63.53,63.49,63.49,25000.0
2024-05-15 15:25:00,63.54,63.54,63.52,63.52,60000.0,63.54,63.54,63.52,63.52,60000.0
2024-05-15 15:30:00,63.48,63.48,63.48,63.48,5000.0,63.48,63.48,63.48,63.48,5000.0
2024-05-15 15:35:00,63.49,63.49,63.47,63.47,15000.0,63.49,63.49,63.47,63.47,15000.0
2024-05-15 15:40:00,63.43,63.43,63.43,63.43,15000.0,63.43,63.43,63.43,63.43,15000.0
2024-05-15 15:45:00,63.41,63.47,63.37,63.37,70900.0,63.41,63.47,63.37,63.37,70900.0
2024-05-15 15:50:00,63.41,63.46,63.35,63.41,256900.0,63.41,63.46,63.35,63.41,256900.0
2024-05-15 15:55:00,63.37,63.42,63.22,63.3,460700.0,63.37,63.42,63.22,63.3,460700.0
2024-05-16 09:30:00,63.47,63.6,63.32,63.59,158400.0,63.47,63.6,63.32,63.59,158400.0
2024-05-16 09:35:00,63.55,63.57,63.48,63.55,82500.0,63.55,63.57,63.48,63.55,82500.0
2024-05-16 09:40:00,63.58,63.58,63.55,63.55,20000.0,63.58,63.58,63.55,63.55,20000.0
2024-05-16 09:45:00,63.6,63.62,63.56,63.57,71250.0,63.6,63.62,63.56,63.57,71250.0
2024-05-16 09:50:00,63.61,63.61,63.51,63.51,46700.0,63.61,63.61,63.51,63.51,46700.0
2024-05-16 09:55:00,63.5,63.5,63.5,63.5,5000.0,63.5,63.5,63.5,63.5,5000.0
2024-05-16 10:00:00,63.5,63.5,63.47,63.47,22500.0,63.5,63.5,63.47,63.47,22500.0
2024-05-16 10:05:00,63.43,63.44,63.33,63.42,40000.0,63.43,63.44,63.33,63.42,40000.0
2024-05-16 10:10:00,63.42,63.42,63.42,63.42,0.0,63.42,63.42,63.42,63.42,0.0
2024-05-16 10:15:00,63.51,63.53,63.51,63.53,35650.0,63.51,63.53,63.51,63.53,35650.0
2024-05-16 10:20:00,63.45,63.6,63.45,63.47,51500.0,63.45,63.6,63.45,63.47,51500.0
2024-05-16 10:25:00,63.47,63.47,63.32,63.39,115250.0,63.47,63.47,63.32,63.39,115250.0
2024-05-16 10:30:00,63.44,63.5,63.35,63.36,210100.0,63.44,63.5,63.35,63.36,210100.0
2024-05-16 10:35:00,63.36,63.36,63.3,63.31,59600.0,63.36,63.36,63.3,63.31,59600.0
2024-05-16 10:40:00,63.31,63.34,63.31,63.32,52900.0,63.31,63.34,63.31,63.32,52900.0
2024-05-16 10:45:00,63.32,63.36,63.28,63.28,25000.0,63.32,63.36,63.28,63.28,25000.0
2024-05-16 10:50:00,63.27,63.31,63.27,63.3,86750.0,63.27,63.31,63.27,63.3,86750.0
2024-05-16 10:55:00,63.35,63.35,63.35,63.35,5000.0,63.35,63.35,63.35,63.35,5000.0
2024-05-16 11:00:00,63.44,63.52,63.44,63.52,32500.0,63.44,63.52,63.44,63.52,32500.0
2024-05-16 11:05:00,63.54,63.54,63.47,63.47,25000.0,63.54,63.54,63.47,63.47,25000.0
2024-05-16 11:10:00,63.41,63.45,63.31,63.31,40000.0,63.41,63.45,63.31,63.31,40000.0
2024-05-16 11:15:00,63.33,63.33,63.33,63.33,10000.0,63.33,63.33,63.33,63.33,10000.0
2024-05-16 11:20:00,63.33,63.33,63.33,63.33,0.0,63.33,63.33,63.33,63.33,0.0
2024-05-16 11:25:00,63.31,63.31,63.31,63.31,10000.0,63.31,63.31,63.31,63.31,10000.0
2024-05-16 11:30:00,63.37,63.37,63.37,63.37,5000.0,63.37,63.37,63.37,63.37,5000.0
2024-05-16 11:35:00,63.36,63.36,63.36,63.36,34700.0,63.36,63.36,63.36,63.36,34700.0
2024-05-16 11:40:00,63.36,63.36,63.36,63.36,0.0,63.36,63.36,63.36,63.36,0.0
2024-05-16 11:45:00,63.37,63.37,63.37,63.37,5000.0,63.37,63.37,63.37,63.37,5000.0
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 11:55:00,63.37,63.37,63.37,63.37,0.0,63.37,63.37,63.37,63.37,0.0
2024-05-16 12:00:00,63.29,63.3,63.29,63.3,30000.0,63.29,63.3,63.29,63.3,30000.0
2024-05-16 12:05:00,63.32,63.32,63.32,63.32,5000.0,63.32,63.32,63.32,63.32,5000.0
2024-05-16 12:10:00,63.32,63.32,63.32,63.32,0.0,63.32,63.32,63.32,63.32,0.0
2024-05-16 12:15:00,63.32,63.32,63.31,63.31,10000.0,63.32,63.32,63.31,63.31,10000.0
2024-05-16 12:20:00,63.31,63.31,63.31,63.31,0.0,63.31,63.31,63.31,63.31,0.0
2024-05-16 12:25:00,63.31,63.31,63.31,63.31,5000.0,63.31,63.31,63.31,63.31,5000.0
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 12:35:00,63.21,63.21,63.21,63.21,0.0,63.21,63.21,63.21,63.21,0.0
2024-05-16 12:40:00,63.21,63.21,63.21,63.21,0.0,63.21,63.21,63.21,63.21,0.0
2024-05-16 12:45:00,63.35,63.35,63.35,63.35,28350.0,63.35,63.35,63.35,63.35,28350.0
2024-05-16 12:50:00,63.35,63.35,63.35,63.35,0.0,63.35,63.35,63.35,63.35,0.0
2024-05-16 12:55:00,63.35,63.36,63.35,63.36,10000.0,63.35,63.36,63.35,63.36,10000.0
2024-05-16 13:00:00,63.42,63.42,63.42,63.42,5000.0,63.42,63.42,63.42,63.42,5000.0
2024-05-16 13:05:00,63.39,63.39,63.39,63.39,5000.0,63.39,63.39,63.39,63.39,5000.0
2024-05-16 13:10:00,63.39,63.39,63.39,63.39,0.0,63.39,63.39,63.39,63.39,0.0
2024-05-16 13:15:00,63.33,63.33,63.33,63.33,5000.0,63.33,63.33,63.33,63.33,5000.0
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 13:25:00,63.32,63.32,63.32,63.32,0.0,63.32,63.32,63.32,63.32,0.0
2024-05-16 13:30:00,63.32,63.32,63.32,63.32,0.0,63.32,63.32,63.32,63.32,0.0
2024-05-16 13:35:00,63.27,63.27,63.27,63.27,5500.0,63.27,63.27,63.27,63.27,5500.0
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 13:45:00,63.27,63.27,63.27,63.27,0.0,63.27,63.27,63.27,63.27,0.0
2024-05-16 13:50:00,63.2,63.2,63.2,63.2,11400.0,63.2,63.2,63.2,63.2,11400.0
2024-05-16 13:55:00,63.15,63.15,63.15,63.15,5000.0,63.15,63.15,63.15,63.15,5000.0
2024-05-16 14:00:00,63.16,63.16,63.16,63.16,5000.0,63.16,63.16,63.16,63.16,5000.0
2024-05-16 14:05:00,63.12,63.15,63.12,63.12,35850.0,63.12,63.15,63.12,63.12,35850.0
2024-05-16 14:10:00,63.1,63.1,63.1,63.1,21500.0,63.1,63.1,63.1,63.1,21500.0
2024-05-16 14:15:00,63.0,63.0,63.0,63.0,5000.0,63.0,63.0,63.0,63.0,5000.0
2024-05-16 14:20:00,63.09,63.16,63.09,63.16,20000.0,63.09,63.16,63.09,63.16,20000.0
2024-05-16 14:25:00,63.11,63.11,63.11,63.11,5500.0,63.11,63.11,63.11,63.11,5500.0
2024-05-16 14:30:00,63.11,63.17,63.11,63.17,10000.0,63.11,63.17,63.11,63.17,10000.0
2024-05-16 14:35:00,63.12,63.15,63.12,63.15,20000.0,63.12,63.15,63.12,63.15,20000.0
2024-05-16 14:40:00,63.15,63.15,63.15,63.15,0.0,63.15,63.15,63.15,63.15,0.0
2024-05-16 14:45:00,63.15,63.15,63.13,63.13,10000.0,63.15,63.15,63.13,63.13,10000.0
2024-05-16 14:50:00,63.13,63.14,63.12,63.14,20000.0,63.13,63.14,63.12,63.14,20000.0
2024-05-16 14:55:00,63.15,63.15,63.15,63.15,15000.0,63.15,63.15,63.15,63.15,15000.0
2024-05-16 15:00:00,63.12,63.13,63.1,63.11,35850.0,63.12,63.13,63.1,63.11,35850.0
2024-05-16 15:05:00,63.11,63.13,63.11,63.13,10000.0,63.11,63.13,63.11,63.13,10000.0
2024-05-16 15:10:00,63.13,63.14,63.13,63.14,10000.0,63.13,63.14,63.13,63.14,10000.0
2024-05-16 15:15:00,63.16,63.16,63.16,63.16,5000.0,63.16,63.16,63.16,63.16,5000.0
2024-05-16 15:20:00,63.16,63.16,63.13,63.16,25000.0,63.16,63.16,63.13,63.16,25000.0
2024-05-16 15:25:00,63.15,63.16,63.05,63.07,60900.0,63.15,63.16,63.05,63.07,60900.0
2024-05-16 15:30:00,63.09,63.09,63.04,63.04,45450.0,63.09,63.09,63.04,63.04,45450.0
2024-05-16 15:35:00,63.05,63.05,63.0,63.05,16250.0,63.05,63.05,63.0,63.05,16250.0
2024-05-16 15:40:00,63.05,63.06,63.05,63.06,20000.0,63.05,63.06,63.05,63.06,20000.0
2024-05-16 15:45:00,63.06,63.06,63.01,63.06,33200.0,63.06,63.06,63.01,63.06,33200.0
2024-05-16 15:50:00,63.06,63.13,63.06,63.09,163750.0,63.06,63.13,63.06,63.09,163750.0
2024-05-16 15:55:00,63.07,63.08,62.77,62.82,691300.0,63.07,63.08,62.77,62.82,691300.0
2024-05-17 09:30:00,62.9,63.04,62.9,63.0,292400.0,62.9,63.04,62.9,63.0,292400.0
2024-05-17 09:35:00,63.12,63.3,63.12,63.22,60000.0,63.12,63.3,63.12,63.22,60000.0
2024-05-17 09:40:00,63.22,63.22,63.22,63.22,0.0,63.22,63.22,63.22,63.22,0.0
2024-05-17 09:45:00,63.27,63.38,63.27,63.38,20000.0,63.27,63.38,63.27,63.38,20000.0
2024-05-17 09:50:00,63.36,63.36,63.36,63.36,5000.0,63.36,63.36,63.36,63.36,5000.0
2024-05-17 09:55:00,63.34,63.43,63.31,63.43,136300.0,63.34,63.43,63.31,63.43,136300.0
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 10:05:00,63.39,63.39,63.39,63.39,0.0,63.39,63.39,63.39,63.39,0.0
2024-05-17 10:10:00,63.39,63.39,63.39,63.39,0.0,63.39,63.39,63.39,63.39,0.0
2024-05-17 10:15:00,63.32,63.38,63.3,63.3,24100.0,63.32,63.38,63.3,63.3,24100.0
2024-05-17 10:20:00,63.27,63.31,63.27,63.31,17500.0,63.27,63.31,63.27,63.31,17500.0
2024-05-17 10:25:00,63.34,63.43,63.34,63.43,20250.0,63.34,63.43,63.34,63.43,20250.0
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 10:35:00,63.43,63.43,63.43,63.43,0.0,63.43,63.43,63.43,63.43,0.0
2024-05-17 10:40:00,63.36,63.37,63.36,63.37,24450.0,63.36,63.37,63.36,63.37,24450.0
2024-05-17 10:45:00,63.36,63.36,63.36,63.36,5000.0,63.36,63.36,63.36,63.36,5000.0
2024-05-17 10:50:00,63.32,63.32,63.31,63.31,11850.0,63.32,63.32,63.31,63.31,11850.0
2024-05-17 10:55:00,63.2,63.22,63.2,63.22,42900.0,63.2,63.22,63.2,63.22,42900.0
2024-05-17 11:00:00,63.2,63.2,63.15,63.15,20000.0,63.2,63.2,63.15,63.15,20000.0
2024-05-17 11:05:00,63.15,63.15,63.15,63.15,5000.0,63.15,63.15,63.15,63.15,5000.0
2024-05-17 11:10:00,63.15,63.15,63.15,63.15,0.0,63.15,63.15,63.15,63.15,0.0
2024-05-17 11:15:00,63.14,63.14,63.14,63.14,5000.0,63.14,63.14,63.14,63.14,5000.0
2024-05-17 11:20:00,63.16,63.23,63.16,63.19,69000.0,63.16,63.23,63.16,63.19,69000.0
2024-05-17 11:25:00,63.24,63.25,63.19,63.25,54950.0,63.24,63.25,63.19,63.25,54950.0
2024-05-17 11:30:00,63.22,63.22,63.22,63.22,5000.0,63.22,63.22,63.22,63.22,5000.0
2024-05-17 11:35:00,63.28,63.31,63.28,63.31,10000.0,63.28,63.31,63.28,63.31,10000.0
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 11:45:00,63.31,63.31,63.31,63.31,0.0,63.31,63.31,63.31,63.31,0.0
2024-05-17 11:50:00,63.36,63.36,63.35,63.35,15000.0,63.36,63.36,63.35,63.35,15000.0
2024-05-17 11:55:00,63.36,63.36,63.34,63.34,10000.0,63.36,63.36,63.34,63.34,10000.0
2024-05-17 12:00:00,63.4,63.4,63.37,63.38,15000.0,63.4,63.4,63.37,63.38,15000.0
2024-05-17 12:05:00,63.36,63.38,63.35,63.35,26450.0,63.36,63.38,63.35,63.35,26450.0
2024-05-17 12:10:00,63.33,63.33,63.33,63.33,5000.0,63.33,63.33,63.33,63.33,5000.0
2024-05-17 12:15:00,63.34,63.34,63.34,63.34,5000.0,63.34,63.34,63.34,63.34,5000.0
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 12:25:00,63.34,63.34,63.34,63.34,0.0,63.34,63.34,63.34,63.34,0.0
2024-05-17 12:30:00,63.34,63.35,63.31,63.31,70400.0,63.34,63.35,63.31,63.31,70400.0
2024-05-17 12:35:00,63.32,63.33,63.32,63.32,24100.0,63.32,63.33,63.32,63.32,24100.0
2024-05-17 12:40:00,63.31,63.31,63.31,63.31,10000.0,63.31,63.31,63.31,63.31,10000.0
2024-05-17 12:45:00,63.27,63.35,63.27,63.35,65250.0,63.27,63.35,63.27,63.35,65250.0
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 12:55:00,63.35,63.35,63.35,63.35,0.0,63.35,63.35,63.35,63.35,0.0
2024-05-17 13:00:00,63.35,63.35,63.35,63.35,0.0,63.35,63.35,63.35,63.35,0.0
2024-05-17 13:05:00,63.41,63.41,63.41,63.41,5000.0,63.41,63.41,63.41,63.41,5000.0
2024-05-17 13:10:00,63.41,63.41,63.41,63.41,0.0,63.41,63.41,63.41,63.41,0.0
2024-05-17 13:15:00,63.4,63.4,63.36,63.36,40000.0,63.4,63.4,63.36,63.36,40000.0
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 13:25:00,63.36,63.36,63.36,63.36,0.0,63.36,63.36,63.36,63.36,0.0
2024-05-17 13:30:00,63.38,63.38,63.38,63.38,20000.0,63.38,63.38,63.38,63.38,20000.0
2024-05-17 13:35:00,63.38,63.47,63.38,63.47,72500.0,63.38,63.47,63.38,63.47,72500.0
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 13:45:00,63.55,63.55,63.55,63.55,0.0,63.55,63.55,63.55,63.55,0.0
2024-05-17 13:50:00,63.55,63.55,63.55,63.55,0.0,63.55,63.55,63.55,63.55,0.0
2024-05-17 13:55:00,63.56,63.56,63.56,63.56,5000.0,63.56,63.56,63.56,63.56,5000.0
2024-05-17 14:00:00,63.57,63.72,63.56,63.61,91800.0,63.57,63.72,63.56,63.61,91800.0
2024-05-17 14:05:00,63.58,63.6,63.57,63.6,32800.0,63.58,63.6,63.57,63.6,32800.0
2024-05-17 14:10:00,63.65,63.67,63.54,63.54,36400.0,63.65,63.67,63.54,63.54,36400.0
2024-05-17 14:15:00,63.58,63.64,63.56,63.64,56850.0,63.58,63.64,63.56,63.64,56850.0
2024-05-17 14:20:00,63.59,63.6,63.51,63.58,52300.0,63.59,63.6,63.51,63.58,52300.0
2024-05-17 14:25:00,63.58,63.61,63.58,63.61,16250.0,63.58,63.61,63.58,63.61,16250.0
2024-05-17 14:30:00,63.55,63.55,63.54,63.54,15000.0,63.55,63.55,63.54,63.54,15000.0
2024-05-17 14:35:00,63.55,63.55,63.55,63.55,5600.0,63.55,63.55,63.55,63.55,5600.0
2024-05-17 14:40:00,63.55,63.55,63.55,63.55,5000.0,63.55,63.55,63.55,63.55,5000.0
2024-05-17 14:45:00,63.53,63.58,63.53,63.58,136350.0,63.53,63.58,63.53,63.58,136350.0
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 14:55:00,63.59,63.59,63.59,63.59,0.0,63.59,63.59,63.59,63.59,0.0
2024-05-17 15:00:00,63.65,63.66,63.65,63.66,18200.0,63.65,63.66,63.65,63.66,18200.0
2024-05-17 15:05:00,63.66,63.78,63.66,63.78,68150.0,63.66,63.78,63.66,63.78,68150.0
2024-05-17 15:10:00,63.72,63.78,63.71,63.76,60400.0,63.72,63.78,63.71,63.76,60400.0
2024-05-17 15:15:00,63.77,63.8,63.73,63.8,49150.0,63.77,63.8,63.73,63.8,49150.0
2024-05-17 15:20:00,63.85,63.86,63.84,63.85,45000.0,63.85,63.86,63.84,63.85,45000.0
2024-05-17 15:25:00,63.85,63.87,63.83,63.84,92450.0,63.85,63.87,63.83,63.84,92450.0
2024-05-17 15:30:00,63.85,63.86,63.75,63.83,93150.0,63.85,63.86,63.75,63.83,93150.0
2024-05-17 15:35:00,63.86,63.93,63.86,63.92,59150.0,63.86,63.93,63.86,63.92,59150.0
2024-05-17 15:40:00,63.96,64.0,63.96,64.0,97050.0,63.96,64.0,63.96,64.0,97050.0
2024-05-17 15:45:00,63.99,64.02,63.96,64.02,138000.0,63.99,64.02,63.96,64.02,138000.0
2024-05-17 15:50:00,64.02,64.11,64.0,64.08,231600.0,64.02,64.11,64.0,64.08,231600.0
2024-05-17 15:55:00,64.12,64.35,64.09,64.27,440050.0,64.12,64.35,64.09,64.27,440050.0
2024-05-20 09:30:00,64.4,64.54,64.36,64.51,297750.0,64.4,64.54,64.36,64.51,297750.0
2024-05-20 09:35:00,64.52,64.52,64.34,64.34,45000.0,64.52,64.52,64.34,64.34,45000.0
2024-05-20 09:40:00,64.42,64.44,64.18,64.42,111300.0,64.42,64.44,64.18,64.42,111300.0
2024-05-20 09:45:00,64.47,64.47,64.38,64.38,65200.0,64.47,64.47,64.38,64.38,65200.0
2024-05-20 09:50:00,64.34,64.34,64.27,64.27,35000.0,64.34,64.34,64.27,64.27,35000.0
2024-05-20 09:55:00,64.29,64.42,64.29,64.42,22100.0,64.29,64.42,64.29,64.42,22100.0
2024-05-20 10:00:00,64.42,64.5,64.4,64.44,49150.0,64.42,64.5,64.4,64.44,49150.0
2024-05-20 10:05:00,64.39,64.41,64.37,64.41,22500.0,64.39,64.41,64.37,64.41,22500.0
2024-05-20 10:10:00,64.44,64.48,64.43,64.48,20000.0,64.44,64.48,64.43,64.48,20000.0
2024-05-20 10:15:00,64.53,64.53,64.51,64.52,15000.0,64.53,64.53,64.51,64.52,15000.0
2024-05-20 10:20:00,64.54,64.54,64.54,64.54,5000.0,64.54,64.54,64.54,64.54,5000.0
2024-05-20 10:25:00,64.5,64.5,64.44,64.49,45000.0,64.5,64.5,64.44,64.49,45000.0
2024-05-20 10:30:00,64.48,64.48,64.43,64.44,28250.0,64.48,64.48,64.43,64.44,28250.0
2024-05-20 10:35:00,64.44,64.44,64.44,64.44,5000.0,64.44,64.44,64.44,64.44,5000.0
2024-05-20 10:40:00,64.44,64.44,64.44,64.44,5000.0,64.44,64.44,64.44,64.44,5000.0
2024-05-20 10:45:00,64.42,64.42,64.4,64.42,30400.0,64.42,64.42,64.4,64.42,30400.0
2024-05-20 10:50:00,64.47,64.47,64.47,64.47,15150.0,64.47,64.47,64.47,64.47,15150.0
2024-05-20 10:55:00,64.47,64.47,64.45,64.45,10000.0,64.47,64.47,64.45,64.45,10000.0
2024-05-20 11:00:00,64.45,64.46,64.45,64.46,15000.0,64.45,64.46,64.45,64.46,15000.0
2024-05-20 11:05:00,64.45,64.48,64.39,64.39,17250.0,64.45,64.48,64.39,64.39,17250.0
2024-05-20 11:10:00,64.4,64.45,64.4,64.45,10000.0,64.4,64.45,64.4,64.45,10000.0
2024-05-20 11:15:00,64.46,64.46,64.46,64.46,10000.0,64.46,64.46,64.46,64.46,10000.0
2024-05-20 11:20:00,64.45,64.5,64.45,64.5,15000.0,64.45,64.5,64.45,64.5,15000.0
2024-05-20 11:25:00,64.52,64.52,64.51,64.51,10000.0,64.52,64.52,64.51,64.51,10000.0
2024-05-20 11:30:00,64.53,64.61,64.53,64.61,47950.0,64.53,64.61,64.53,64.61,47950.0
2024-05-20 11:35:00,64.74,64.74,64.74,64.74,8350.0,64.74,64.74,64.74,64.74,8350.0
2024-05-20 11:40:00,64.78,64.85,64.7,64.71,77500.0,64.78,64.85,64.7,64.71,77500.0
2024-05-20 11:45:00,64.74,64.75,64.74,64.75,25200.0,64.74,64.75,64.74,64.75,25200.0
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 11:55:00,64.75,64.75,64.75,64.75,0.0,64.75,64.75,64.75,64.75,0.0
2024-05-20 12:00:00,64.79,64.81,64.72,64.81,30000.0,64.79,64.81,64.72,64.81,30000.0
2024-05-20 12:05:00,64.78,64.79,64.68,64.68,80000.0,64.78,64.79,64.68,64.68,80000.0
2024-05-20 12:10:00,64.73,64.81,64.72,64.73,61550.0,64.73,64.81,64.72,64.73,61550.0
2024-05-20 12:15:00,64.72,64.72,64.72,64.72,5000.0,64.72,64.72,64.72,64.72,5000.0
2024-05-20 12:20:00,64.74,64.74,64.6,64.62,46300.0,64.74,64.74,64.6,64.62,46300.0
2024-05-20 12:25:00,64.61,64.61,64.52,64.55,40450.0,64.61,64.61,64.52,64.55,40450.0
2024-05-20 12:30:00,64.58,64.6,64.53,64.55,52100.0,64.58,64.6,64.53,64.55,52100.0
2024-05-20 12:35:00,64.5,64.55,64.43,64.51,81300.0,64.5,64.55,64.43,64.51,81300.0
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 12:45:00,64.51,64.51,64.51,64.51,0.0,64.51,64.51,64.51,64.51,0.0
2024-05-20 12:50:00,64.44,64.44,64.42,64.43,20000.0,64.44,64.44,64.42,64.43,20000.0
2024-05-20 12:55:00,64.36,64.4,64.32,64.32,25000.0,64.36,64.4,64.32,64.32,25000.0
2024-05-20 13:00:00,64.36,64.36,64.36,64.36,10000.0,64.36,64.36,64.36,64.36,10000.0
2024-05-20 13:05:00,64.32,64.32,64.32,64.32,5000.0,64.32,64.32,64.32,64.32,5000.0
2024-05-20 13:10:00,64.27,64.27,64.27,64.27,5000.0,64.27,64.27,64.27,64.27,5000.0
2024-05-20 13:15:00,64.3,64.3,64.2,64.24,190850.0,64.3,64.3,64.2,64.24,190850.0
2024-05-20 13:20:00,64.19,64.19,64.16,64.19,25250.0,64.19,64.19,64.16,64.19,25250.0
2024-05-20 13:25:00,64.08,64.08,64.0,64.02,45600.0,64.08,64.08,64.0,64.02,45600.0
2024-05-20 13:30:00,64.1,64.1,64.1,64.1,5000.0,64.1,64.1,64.1,64.1,5000.0
2024-05-20 13:35:00,64.09,64.1,64.0,64.0,32500.0,64.09,64.1,64.0,64.0,32500.0
2024-05-20 13:40:00,64.04,64.04,64.04,64.04,10600.0,64.04,64.04,64.04,64.04,10600.0
2024-05-20 13:45:00,64.06,64.06,63.99,63.99,105000.0,64.06,64.06,63.99,63.99,105000.0
2024-05-20 13:50:00,63.99,63.99,63.99,63.99,0.0,63.99,63.99,63.99,63.99,0.0
2024-05-20 13:55:00,64.07,64.14,64.07,64.13,60700.0,64.07,64.14,64.07,64.13,60700.0
2024-05-20 14:00:00,64.13,64.15,64.13,64.15,15000.0,64.13,64.15,64.13,64.15,15000.0
2024-05-20 14:05:00,64.15,64.16,63.93,63.93,94000.0,64.15,64.16,63.93,63.93,94000.0
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 14:15:00,64.04,64.04,64.04,64.04,0.0,64.04,64.04,64.04,64.04,0.0
2024-05-20 14:20:00,64.0,64.0,64.0,64.0,5000.0,64.0,64.0,64.0,64.0,5000.0
2024-05-20 14:25:00,64.02,64.08,63.98,64.04,43950.0,64.02,64.08,63.98,64.04,43950.0
2024-05-20 14:30:00,64.12,64.12,64.04,64.04,17500.0,64.12,64.12,64.04,64.04,17500.0
2024-05-20 14:35:00,64.0,64.0,63.9,63.91,47500.0,64.0,64.0,63.9,63.91,47500.0
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 14:45:00,63.98,63.98,63.98,63.98,0.0,63.98,63.98,63.98,63.98,0.0
2024-05-20 14:50:00,63.9,63.95,63.9,63.95,25700.0,63.9,63.95,63.9,63.95,25700.0
2024-05-20 14:55:00,63.95,63.95,63.9,63.95,26250.0,63.95,63.95,63.9,63.95,26250.0
2024-05-20 15:00:00,63.9,63.9,63.83,63.84,38250.0,63.9,63.9,63.83,63.84,38250.0
2024-05-20 15:05:00,63.83,63.9,63.81,63.87,110950.0,63.83,63.9,63.81,63.87,110950.0
2024-05-20 15:10:00,63.9,63.9,63.9,63.9,5000.0,63.9,63.9,63.9,63.9,5000.0
2024-05-20 15:15:00,63.88,63.92,63.82,63.85,53000.0,63.88,63.92,63.82,63.85,53000.0
2024-05-20 15:20:00,63.85,63.85,63.85,63.85,0.0,63.85,63.85,63.85,63.85,0.0
2024-05-20 15:25:00,63.82,63.85,63.82,63.85,10000.0,63.82,63.85,63.82,63.85,10000.0
2024-05-20 15:30:00,63.88,63.89,63.86,63.86,40050.0,63.88,63.89,63.86,63.86,40050.0
2024-05-20 15:35:00,63.84,63.84,63.8,63.8,27500.0,63.84,63.84,63.8,63.8,27500.0
2024-05-20 15:40:00,63.78,63.8,63.71,63.74,35100.0,63.78,63.8,63.71,63.74,35100.0
2024-05-20 15:45:00,63.76,63.76,63.7,63.73,105600.0,63.76,63.76,63.7,63.73,105600.0
2024-05-20 15:50:00,63.76,63.76,63.6,63.6,64650.0,63.76,63.76,63.6,63.6,64650.0
2024-05-20 15:55:00,63.54,63.58,63.48,63.56,252800.0,63.54,63.58,63.48,63.56,252800.0
2024-05-21 09:30:00,63.8,63.8,63.6,63.6,143050.0,63.8,63.8,63.6,63.6,143050.0
2024-05-21 09:35:00,63.78,63.78,63.7,63.7,19600.0,63.78,63.78,63.7,63.7,19600.0
2024-05-21 09:40:00,63.57,63.65,63.57,63.65,21100.0,63.57,63.65,63.57,63.65,21100.0
2024-05-21 09:45:00,63.6,63.64,63.6,63.64,10000.0,63.6,63.64,63.6,63.64,10000.0
2024-05-21 09:50:00,63.6,63.6,63.6,63.6,5000.0,63.6,63.6,63.6,63.6,5000.0
2024-05-21 09:55:00,63.59,63.59,63.53,63.53,42350.0,63.59,63.59,63.53,63.53,42350.0
2024-05-21 10:00:00,63.59,63.73,63.53,63.73,60900.0,63.59,63.73,63.53,63.73,60900.0
2024-05-21 10:05:00,63.75,63.79,63.75,63.79,25000.0,63.75,63.79,63.75,63.79,25000.0
2024-05-21 10:10:00,63.83,63.84,63.76,63.8,20750.0,63.83,63.84,63.76,63.8,20750.0
2024-05-21 10:15:00,63.74,63.74,63.74,63.74,5000.0,63.74,63.74,63.74,63.74,5000.0
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 10:25:00,63.68,63.68,63.68,63.68,0.0,63.68,63.68,63.68,63.68,0.0
2024-05-21 10:30:00,63.68,63.68,63.68,63.68,0.0,63.68,63.68,63.68,63.68,0.0
2024-05-21 10:35:00,63.65,63.65,63.65,63.65,5000.0,63.65,63.65,63.65,63.65,5000.0
2024-05-21 10:40:00,63.64,63.64,63.6,63.6,15000.0,63.64,63.64,63.6,63.6,15000.0
2024-05-21 10:45:00,63.6,63.6,63.54,63.57,35000.0,63.6,63.6,63.54,63.57,35000.0
2024-05-21 10:50:00,63.57,63.57,63.5,63.5,55000.0,63.57,63.57,63.5,63.5,55000.0
2024-05-21 10:55:00,63.42,63.5,63.4,63.4,20000.0,63.42,63.5,63.4,63.4,20000.0
2024-05-21 11:00:00,63.5,63.53,63.5,63.53,35500.0,63.5,63.53,63.5,63.53,35500.0
2024-05-21 11:05:00,63.53,63.53,63.39,63.39,30000.0,63.53,63.53,63.39,63.39,30000.0
2024-05-21 11:10:00,63.38,63.42,63.38,63.42,15000.0,63.38,63.42,63.38,63.42,15000.0
2024-05-21 11:15:00,63.44,63.44,63.44,63.44,5000.0,63.44,63.44,63.44,63.44,5000.0
2024-05-21 11:20:00,63.46,63.46,63.44,63.44,10000.0,63.46,63.46,63.44,63.44,10000.0
2024-05-21 11:25:00,63.46,63.46,63.37,63.37,15000.0,63.46,63.46,63.37,63.37,15000.0
2024-05-21 11:30:00,63.51,63.52,63.42,63.52,23600.0,63.51,63.52,63.42,63.52,23600.0
2024-05-21 11:35:00,63.5,63.5,63.5,63.5,23050.0,63.5,63.5,63.5,63.5,23050.0
2024-05-21 11:40:00,63.44,63.44,63.44,63.44,5000.0,63.44,63.44,63.44,63.44,5000.0
2024-05-21 11:45:00,63.45,63.45,63.45,63.45,10000.0,63.45,63.45,63.45,63.45,10000.0
2024-05-21 11:50:00,63.46,63.46,63.46,63.46,10000.0,63.46,63.46,63.46,63.46,10000.0
2024-05-21 11:55:00,63.46,63.46,63.43,63.43,20000.0,63.46,63.46,63.43,63.43,20000.0
2024-05-21 12:00:00,63.43,63.43,63.43,63.43,0.0,63.43,63.43,63.43,63.43,0.0
2024-05-21 12:05:00,63.39,63.46,63.35,63.35,30000.0,63.39,63.46,63.35,63.35,30000.0
2024-05-21 12:10:00,63.39,63.4,63.39,63.4,10000.0,63.39,63.4,63.39,63.4,10000.0
2024-05-21 12:15:00,63.49,63.49,63.49,63.49,5000.0,63.49,63.49,63.49,63.49,5000.0
2024-05-21 12:20:00,63.49,63.49,63.49,63.49,0.0,63.49,63.49,63.49,63.49,0.0
2024-05-21 12:25:00,63.5,63.5,63.49,63.49,15000.0,63.5,63.5,63.49,63.49,15000.0
2024-05-21 12:30:00,63.49,63.49,63.49,63.49,25000.0,63.49,63.49,63.49,63.49,25000.0
2024-05-21 12:35:00,63.49,63.51,63.49,63.51,27300.0,63.49,63.51,63.49,63.51,27300.0
2024-05-21 12:40:00,63.51,63.51,63.51,63.51,0.0,63.51,63.51,63.51,63.51,0.0
2024-05-21 12:45:00,63.51,63.51,63.5,63.5,30950.0,63.51,63.51,63.5,63.5,30950.0
2024-05-21 12:50:00,63.55,63.55,63.55,63.55,5000.0,63.55,63.55,63.55,63.55,5000.0
2024-05-21 12:55:00,63.5,63.55,63.5,63.55,15000.0,63.5,63.55,63.5,63.55,15000.0
2024-05-21 13:00:00,63.55,63.55,63.55,63.55,0.0,63.55,63.55,63.55,63.55,0.0
2024-05-21 13:05:00,63.53,63.53,63.5,63.5,28500.0,63.53,63.53,63.5,63.5,28500.0
2024-05-21 13:10:00,63.5,63.5,63.5,63.5,0.0,63.5,63.5,63.5,63.5,0.0
2024-05-21 13:15:00,63.48,63.48,63.48,63.48,5000.0,63.48,63.48,63.48,63.48,5000.0
2024-05-21 13:20:00,63.39,63.39,63.39,63.39,5000.0,63.39,63.39,63.39,63.39,5000.0
2024-05-21 13:25:00,63.46,63.46,63.45,63.45,50000.0,63.46,63.46,63.45,63.45,50000.0
2024-05-21 13:30:00,63.45,63.5,63.45,63.5,25000.0,63.45,63.5,63.45,63.5,25000.0
2024-05-21 13:35:00,63.56,63.56,63.54,63.54,10000.0,63.56,63.56,63.54,63.54,10000.0
2024-05-21 13:40:00,63.54,63.54,63.54,63.54,15000.0,63.54,63.54,63.54,63.54,15000.0
2024-05-21 13:45:00,63.6,63.61,63.6,63.6,51100.0,63.6,63.61,63.6,63.6,51100.0
2024-05-21 13:50:00,63.7,63.7,63.7,63.7,15000.0,63.7,63.7,63.7,63.7,15000.0
2024-05-21 13:55:00,63.7,63.7,63.7,63.7,5000.0,63.7,63.7,63.7,63.7,5000.0
2024-05-21 14:00:00,63.75,63.75,63.75,63.75,50000.0,63.75,63.75,63.75,63.75,50000.0
2024-05-21 14:05:00,63.78,63.78,63.74,63.74,15000.0,63.78,63.78,63.74,63.74,15000.0
2024-05-21 14:10:00,63.72,63.75,63.72,63.72,33100.0,63.72,63.75,63.72,63.72,33100.0
2024-05-21 14:15:00,63.74,63.74,63.74,63.74,10650.0,63.74,63.74,63.74,63.74,10650.0
2024-05-21 14:20:00,63.65,63.65,63.65,63.65,5000.0,63.65,63.65,63.65,63.65,5000.0
2024-05-21 14:25:00,63.59,63.59,63.59,63.59,5000.0,63.59,63.59,63.59,63.59,5000.0
2024-05-21 14:30:00,63.57,63.57,63.57,63.57,5000.0,63.57,63.57,63.57,63.57,5000.0
2024-05-21 14:35:00,63.56,63.56,63.56,63.56,38950.0,63.56,63.56,63.56,63.56,38950.0
2024-05-21 14:40:00,63.51,63.51,63.48,63.48,10000.0,63.51,63.51,63.48,63.48,10000.0
2024-05-21 14:45:00,63.47,63.47,63.46,63.46,15000.0,63.47,63.47,63.46,63.46,15000.0
2024-05-21 14:50:00,63.52,63.55,63.52,63.55,45350.0,63.52,63.55,63.52,63.55,45350.0
2024-05-21 14:55:00,63.58,63.58,63.58,63.58,10000.0,63.58,63.58,63.58,63.58,10000.0
2024-05-21 15:00:00,63.58,63.58,63.58,63.58,0.0,63.58,63.58,63.58,63.58,0.0
2024-05-21 15:05:00,63.58,63.58,63.58,63.58,15000.0,63.58,63.58,63.58,63.58,15000.0
2024-05-21 15:10:00,63.58,63.63,63.58,63.63,10000.0,63.58,63.63,63.58,63.63,10000.0
2024-05-21 15:15:00,63.61,63.61,63.58,63.58,20250.0,63.61,63.61,63.58,63.58,20250.0
2024-05-21 15:20:00,63.59,63.61,63.57,63.6,32000.0,63.59,63.61,63.57,63.6,32000.0
2024-05-21 15:25:00,63.56,63.56,63.51,63.54,37000.0,63.56,63.56,63.51,63.54,37000.0
2024-05-21 15:30:00,63.48,63.6,63.46,63.6,45500.0,63.48,63.6,63.46,63.6,45500.0
2024-05-21 15:35:00,63.66,63.67,63.66,63.67,31400.0,63.66,63.67,63.66,63.67,31400.0
2024-05-21 15:40:00,63.6,63.61,63.54,63.54,71250.0,63.6,63.61,63.54,63.54,71250.0
2024-05-21 15:45:00,63.52,63.58,63.46,63.54,108950.0,63.52,63.58,63.46,63.54,108950.0
2024-05-21 15:50:00,63.52,63.52,63.42,63.42,86700.0,63.52,63.52,63.42,63.42,86700.0
2024-05-21 15:55:00,63.46,63.47,63.35,63.36,209600.0,63.46,63.47,63.35,63.36,209600.0
2024-05-22 09:30:00,63.52,63.6,63.43,63.43,110100.0,63.52,63.6,63.43,63.43,110100.0
2024-05-22 09:35:00,63.64,63.64,63.5,63.5,105400.0,63.64,63.64,63.5,63.5,105400.0
2024-05-22 09:40:00,63.5,63.5,63.5,63.5,0.0,63.5,63.5,63.5,63.5,0.0
2024-05-22 09:45:00,63.41,63.6,63.41,63.6,29450.0,63.41,63.6,63.41,63.6,29450.0
2024-05-22 09:50:00,63.5,63.5,63.36,63.36,48800.0,63.5,63.5,63.36,63.36,48800.0
2024-05-22 09:55:00,63.32,63.32,63.32,63.32,5000.0,63.32,63.32,63.32,63.32,5000.0
2024-05-22 10:00:00,63.2,63.26,63.1,63.1,38150.0,63.2,63.26,63.1,63.1,38150.0
2024-05-22 10:05:00,63.18,63.21,63.18,63.21,45000.0,63.18,63.21,63.18,63.21,45000.0
2024-05-22 10:10:00,63.3,63.3,63.28,63.3,35000.0,63.3,63.3,63.28,63.3,35000.0
2024-05-22 10:15:00,63.27,63.27,63.24,63.24,10000.0,63.27,63.27,63.24,63.24,10000.0
2024-05-22 10:20:00,63.24,63.24,63.24,63.24,0.0,63.24,63.24,63.24,63.24,0.0
2024-05-22 10:25:00,63.1,63.16,63.07,63.16,30000.0,63.1,63.16,63.07,63.16,30000.0
2024-05-22 10:30:00,63.05,63.05,63.02,63.02,15000.0,63.05,63.05,63.02,63.02,15000.0
2024-05-22 10:35:00,63.11,63.11,63.04,63.08,34450.0,63.11,63.11,63.04,63.08,34450.0
2024-05-22 10:40:00,63.08,63.08,63.08,63.08,0.0,63.08,63.08,63.08,63.08,0.0
2024-05-22 10:45:00,63.06,63.06,63.06,63.06,5000.0,63.06,63.06,63.06,63.06,5000.0
2024-05-22 10:50:00,63.01,63.01,62.91,62.91,36950.0,63.01,63.01,62.91,62.91,36950.0
2024-05-22 10:55:00,62.92,62.92,62.82,62.83,66100.0,62.92,62.92,62.82,62.83,66100.0
2024-05-22 11:00:00,62.9,62.9,62.9,62.9,30000.0,62.9,62.9,62.9,62.9,30000.0
2024-05-22 11:05:00,62.95,63.03,62.9,63.03,25000.0,62.95,63.03,62.9,63.03,25000.0
2024-05-22 11:10:00,63.0,63.05,63.0,63.05,10000.0,63.0,63.05,63.0,63.05,10000.0
2024-05-22 11:15:00,63.06,63.12,63.06,63.12,25500.0,63.06,63.12,63.06,63.12,25500.0
2024-05-22 11:20:00,63.07,63.07,63.07,63.07,5000.0,63.07,63.07,63.07,63.07,5000.0
2024-05-22 11:25:00,63.15,63.15,63.15,63.15,5000.0,63.15,63.15,63.15,63.15,5000.0
2024-05-22 11:30:00,63.1,63.13,63.1,63.13,21400.0,63.1,63.13,63.1,63.13,21400.0
2024-05-22 11:35:00,63.13,63.13,63.1,63.13,75000.0,63.13,63.13,63.1,63.13,75000.0
2024-05-22 11:40:00,63.13,63.13,63.13,63.13,0.0,63.13,63.13,63.13,63.13,0.0
2024-05-22 11:45:00,63.21,63.21,63.21,63.21,5000.0,63.21,63.21,63.21,63.21,5000.0
2024-05-22 11:50:00,63.14,63.14,63.12,63.12,42550.0,63.14,63.14,63.12,63.12,42550.0
2024-05-22 11:55:00,63.11,63.14,63.1,63.14,17400.0,63.11,63.14,63.1,63.14,17400.0
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 12:05:00,63.22,63.22,63.22,63.22,0.0,63.22,63.22,63.22,63.22,0.0
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 12:15:00,63.2,63.2,63.2,63.2,0.0,63.2,63.2,63.2,63.2,0.0
2024-05-22 12:20:00,63.24,63.24,63.24,63.24,10000.0,63.24,63.24,63.24,63.24,10000.0
2024-05-22 12:25:00,63.28,63.28,63.19,63.22,35600.0,63.28,63.28,63.19,63.22,35600.0
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 12:35:00,63.2,63.2,63.2,63.2,0.0,63.2,63.2,63.2,63.2,0.0
2024-05-22 12:40:00,63.2,63.27,63.2,63.27,11650.0,63.2,63.27,63.2,63.27,11650.0
2024-05-22 12:45:00,63.21,63.27,63.21,63.26,16250.0,63.21,63.27,63.21,63.26,16250.0
2024-05-22 12:50:00,63.22,63.24,63.21,63.22,55350.0,63.22,63.24,63.21,63.22,55350.0
2024-05-22 12:55:00,63.24,63.24,63.24,63.24,23700.0,63.24,63.24,63.24,63.24,23700.0
2024-05-22 13:00:00,63.24,63.26,63.22,63.26,15000.0,63.24,63.26,63.22,63.26,15000.0
2024-05-22 13:05:00,63.21,63.21,63.21,63.21,5000.0,63.21,63.21,63.21,63.21,5000.0
2024-05-22 13:10:00,63.21,63.21,63.19,63.21,15000.0,63.21,63.21,63.19,63.21,15000.0
2024-05-22 13:15:00,63.15,63.21,63.15,63.16,15000.0,63.15,63.21,63.15,63.16,15000.0
2024-05-22 13:20:00,63.16,63.16,63.16,63.16,0.0,63.16,63.16,63.16,63.16,0.0
2024-05-22 13:25:00,63.15,63.15,63.12,63.12,10000.0,63.15,63.15,63.12,63.12,10000.0
2024-05-22 13:30:00,63.14,63.14,63.12,63.12,10000.0,63.14,63.14,63.12,63.12,10000.0
2024-05-22 13:35:00,63.09,63.1,62.98,62.98,30000.0,63.09,63.1,62.98,62.98,30000.0
2024-05-22 13:40:00,62.94,62.94,62.94,62.94,47900.0,62.94,62.94,62.94,62.94,47900.0
2024-05-22 13:45:00,62.99,62.99,62.99,62.99,5000.0,62.99,62.99,62.99,62.99,5000.0
2024-05-22 13:50:00,63.02,63.06,63.0,63.04,64900.0,63.02,63.06,63.0,63.04,64900.0
2024-05-22 13:55:00,63.04,63.08,63.04,63.08,48500.0,63.04,63.08,63.04,63.08,48500.0
2024-05-22 14:00:00,63.14,63.14,63.05,63.1,29750.0,63.14,63.14,63.05,63.1,29750.0
2024-05-22 14:05:00,63.09,63.09,63.09,63.09,5000.0,63.09,63.09,63.09,63.09,5000.0
2024-05-22 14:10:00,63.14,63.14,63.11,63.11,15000.0,63.14,63.14,63.11,63.11,15000.0
2024-05-22 14:15:00,63.13,63.15,63.13,63.15,10000.0,63.13,63.15,63.13,63.15,10000.0
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 14:25:00,63.06,63.06,63.06,63.06,0.0,63.06,63.06,63.06,63.06,0.0
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 14:35:00,63.01,63.01,63.01,63.01,0.0,63.01,63.01,63.01,63.01,0.0
2024-05-22 14:40:00,63.01,63.01,63.01,63.01,0.0,63.01,63.01,63.01,63.01,0.0
2024-05-22 14:45:00,63.0,63.03,62.98,63.03,146500.0,63.0,63.03,62.98,63.03,146500.0
2024-05-22 14:50:00,63.03,63.09,63.03,63.09,10000.0,63.03,63.09,63.03,63.09,10000.0
2024-05-22 14:55:00,63.1,63.23,63.1,63.23,15000.0,63.1,63.23,63.1,63.23,15000.0
2024-05-22 15:00:00,63.18,63.18,63.18,63.18,5000.0,63.18,63.18,63.18,63.18,5000.0
2024-05-22 15:05:00,63.19,63.21,63.19,63.21,13100.0,63.19,63.21,63.19,63.21,13100.0
2024-05-22 15:10:00,63.17,63.17,63.16,63.16,35000.0,63.17,63.17,63.16,63.16,35000.0
2024-05-22 15:15:00,63.16,63.16,63.09,63.09,20000.0,63.16,63.16,63.09,63.09,20000.0
2024-05-22 15:20:00,63.12,63.13,63.11,63.13,37650.0,63.12,63.13,63.11,63.13,37650.0
2024-05-22 15:25:00,63.1,63.11,63.08,63.08,31350.0,63.1,63.11,63.08,63.08,31350.0
2024-05-22 15:30:00,63.11,63.16,63.11,63.13,20050.0,63.11,63.16,63.11,63.13,20050.0
2024-05-22 15:35:00,63.13,63.18,63.13,63.14,25000.0,63.13,63.18,63.13,63.14,25000.0
2024-05-22 15:40:00,63.13,63.13,63.08,63.08,35000.0,63.13,63.13,63.08,63.08,35000.0
2024-05-22 15:45:00,63.09,63.09,63.09,63.09,15000.0,63.09,63.09,63.09,63.09,15000.0
2024-05-22 15:50:00,63.09,63.09,63.05,63.05,38900.0,63.09,63.09,63.05,63.05,38900.0
2024-05-22 15:55:00,63.11,63.11,62.95,63.01,255300.0,63.11,63.11,62.95,63.01,255300.0
2024-05-23 09:30:00,63.2,63.22,63.01,63.22,178000.0,63.2,63.22,63.01,63.22,178000.0
2024-05-23 09:35:00,63.12,63.3,63.12,63.3,25800.0,63.12,63.3,63.12,63.3,25800.0
2024-05-23 09:40:00,62.96,62.99,62.96,62.99,11750.0,62.96,62.99,62.96,62.99,11750.0
2024-05-23 09:45:00,63.05,63.06,62.89,62.89,87500.0,63.05,63.06,62.89,62.89,87500.0
2024-05-23 09:50:00,62.8,62.8,62.71,62.79,15000.0,62.8,62.8,62.71,62.79,15000.0
2024-05-23 09:55:00,62.76,62.92,62.76,62.92,15000.0,62.76,62.92,62.76,62.92,15000.0
2024-05-23 10:00:00,62.92,63.01,62.92,63.01,17000.0,62.92,63.01,62.92,63.01,17000.0
2024-05-23 10:05:00,63.06,63.06,63.06,63.06,9500.0,63.06,63.06,63.06,63.06,9500.0
2024-05-23 10:10:00,63.06,63.1,63.06,63.1,25000.0,63.06,63.1,63.06,63.1,25000.0
2024-05-23 10:15:00,63.2,63.2,63.15,63.2,100000.0,63.2,63.2,63.15,63.2,100000.0
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 10:25:00,63.2,63.2,63.2,63.2,0.0,63.2,63.2,63.2,63.2,0.0
2024-05-23 10:30:00,63.23,63.23,63.23,63.23,5000.0,63.23,63.23,63.23,63.23,5000.0
2024-05-23 10:35:00,63.25,63.25,63.24,63.24,81000.0,63.25,63.25,63.24,63.24,81000.0
2024-05-23 10:40:00,63.19,63.19,63.19,63.19,5000.0,63.19,63.19,63.19,63.19,5000.0
2024-05-23 10:45:00,63.1,63.1,63.09,63.09,15000.0,63.1,63.1,63.09,63.09,15000.0
2024-05-23 10:50:00,63.13,63.18,63.07,63.12,75000.0,63.13,63.18,63.07,63.12,75000.0
2024-05-23 10:55:00,63.03,63.12,63.03,63.11,41600.0,63.03,63.12,63.03,63.11,41600.0
2024-05-23 11:00:00,63.1,63.16,63.03,63.16,77600.0,63.1,63.16,63.03,63.16,77600.0
2024-05-23 11:05:00,63.16,63.23,63.16,63.22,30000.0,63.16,63.23,63.16,63.22,30000.0
2024-05-23 11:10:00,63.19,63.19,63.19,63.19,10000.0,63.19,63.19,63.19,63.19,10000.0
2024-05-23 11:15:00,63.2,63.21,63.2,63.2,27600.0,63.2,63.21,63.2,63.2,27600.0
2024-05-23 11:20:00,63.21,63.21,63.21,63.21,5000.0,63.21,63.21,63.21,63.21,5000.0
2024-05-23 11:25:00,63.22,63.27,63.22,63.27,35000.0,63.22,63.27,63.22,63.27,35000.0
2024-05-23 11:30:00,63.27,63.27,63.27,63.27,5000.0,63.27,63.27,63.27,63.27,5000.0
2024-05-23 11:35:00,63.29,63.29,63.29,63.29,20450.0,63.29,63.29,63.29,63.29,20450.0
2024-05-23 11:40:00,63.3,63.3,63.24,63.27,20000.0,63.3,63.3,63.24,63.27,20000.0
2024-05-23 11:45:00,63.27,63.31,63.27,63.31,25000.0,63.27,63.31,63.27,63.31,25000.0
2024-05-23 11:50:00,63.28,63.29,63.28,63.29,10000.0,63.28,63.29,63.28,63.29,10000.0
2024-05-23 11:55:00,63.3,63.31,63.26,63.28,40000.0,63.3,63.31,63.26,63.28,40000.0
2024-05-23 12:00:00,63.29,63.31,63.29,63.31,15000.0,63.29,63.31,63.29,63.31,15000.0
2024-05-23 12:05:00,63.26,63.26,63.18,63.18,21500.0,63.26,63.26,63.18,63.18,21500.0
2024-05-23 12:10:00,63.22,63.23,63.21,63.23,15000.0,63.22,63.23,63.21,63.23,15000.0
2024-05-23 12:15:00,63.22,63.23,63.22,63.23,10000.0,63.22,63.23,63.22,63.23,10000.0
2024-05-23 12:20:00,63.22,63.22,63.2,63.2,10000.0,63.22,63.22,63.2,63.2,10000.0
2024-05-23 12:25:00,63.21,63.23,63.21,63.21,25000.0,63.21,63.23,63.21,63.21,25000.0
2024-05-23 12:30:00,63.18,63.18,63.18,63.18,5000.0,63.18,63.18,63.18,63.18,5000.0
2024-05-23 12:35:00,63.22,63.22,63.22,63.22,5000.0,63.22,63.22,63.22,63.22,5000.0
2024-05-23 12:40:00,63.22,63.22,63.22,63.22,5000.0,63.22,63.22,63.22,63.22,5000.0
2024-05-23 12:45:00,63.2,63.2,63.2,63.2,5000.0,63.2,63.2,63.2,63.2,5000.0
2024-05-23 12:50:00,63.19,63.19,63.19,63.19,5000.0,63.19,63.19,63.19,63.19,5000.0
2024-05-23 12:55:00,63.17,63.17,63.14,63.14,24650.0,63.17,63.17,63.14,63.14,24650.0
2024-05-23 13:00:00,63.15,63.15,63.11,63.11,27750.0,63.15,63.15,63.11,63.11,27750.0
2024-05-23 13:05:00,63.05,63.05,63.05,63.05,5000.0,63.05,63.05,63.05,63.05,5000.0
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 13:15:00,63.15,63.15,63.15,63.15,0.0,63.15,63.15,63.15,63.15,0.0
2024-05-23 13:20:00,63.15,63.15,63.15,63.15,0.0,63.15,63.15,63.15,63.15,0.0
2024-05-23 13:25:00,63.14,63.14,63.1,63.1,20000.0,63.14,63.14,63.1,63.1,20000.0
2024-05-23 13:30:00,63.1,63.1,63.1,63.1,0.0,63.1,63.1,63.1,63.1,0.0
2024-05-23 13:35:00,63.06,63.1,63.06,63.1,15000.0,63.06,63.1,63.06,63.1,15000.0
2024-05-23 13:40:00,63.1,63.1,63.07,63.07,10000.0,63.1,63.1,63.07,63.07,10000.0
2024-05-23 13:45:00,63.04,63.04,63.04,63.04,5000.0,63.04,63.04,63.04,63.04,5000.0
2024-05-23 13:50:00,63.04,63.04,62.94,62.94,20000.0,63.04,63.04,62.94,62.94,20000.0
2024-05-23 13:55:00,62.97,63.02,62.91,62.97,25000.0,62.97,63.02,62.91,62.97,25000.0
2024-05-23 14:00:00,62.89,62.89,62.89,62.89,5000.0,62.89,62.89,62.89,62.89,5000.0
2024-05-23 14:05:00,62.87,62.9,62.86,62.9,100000.0,62.87,62.9,62.86,62.9,100000.0
2024-05-23 14:10:00,62.9,62.9,62.9,62.9,0.0,62.9,62.9,62.9,62.9,0.0
2024-05-23 14:15:00,62.99,62.99,62.94,62.94,15000.0,62.99,62.99,62.94,62.94,15000.0
2024-05-23 14:20:00,62.91,62.97,62.91,62.91,20450.0,62.91,62.97,62.91,62.91,20450.0
2024-05-23 14:25:00,62.91,62.97,62.88,62.88,25000.0,62.91,62.97,62.88,62.88,25000.0
2024-05-23 14:30:00,62.83,62.92,62.73,62.73,50300.0,62.83,62.92,62.73,62.73,50300.0
2024-05-23 14:35:00,62.79,62.88,62.79,62.88,41050.0,62.79,62.88,62.79,62.88,41050.0
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 14:45:00,62.78,62.78,62.78,62.78,0.0,62.78,62.78,62.78,62.78,0.0
2024-05-23 14:50:00,62.74,62.74,62.64,62.64,48000.0,62.74,62.74,62.64,62.64,48000.0
2024-05-23 14:55:00,62.62,62.66,62.62,62.66,11250.0,62.62,62.66,62.62,62.66,11250.0
2024-05-23 15:00:00,62.71,62.71,62.65,62.71,41650.0,62.71,62.71,62.65,62.71,41650.0
2024-05-23 15:05:00,62.61,62.69,62.61,62.68,48200.0,62.61,62.69,62.61,62.68,48200.0
2024-05-23 15:10:00,62.69,62.71,62.69,62.71,71800.0,62.69,62.71,62.69,62.71,71800.0
2024-05-23 15:15:00,62.7,62.74,62.69,62.74,47500.0,62.7,62.74,62.69,62.74,47500.0
2024-05-23 15:20:00,62.74,62.76,62.72,62.74,32500.0,62.74,62.76,62.72,62.74,32500.0
2024-05-23 15:25:00,62.73,62.77,62.73,62.77,20000.0,62.73,62.77,62.73,62.77,20000.0
2024-05-23 15:30:00,62.78,62.78,62.75,62.78,15050.0,62.78,62.78,62.75,62.78,15050.0
2024-05-23 15:35:00,62.78,62.81,62.76,62.81,26250.0,62.78,62.81,62.76,62.81,26250.0
2024-05-23 15:40:00,62.79,62.79,62.79,62.79,5000.0,62.79,62.79,62.79,62.79,5000.0
2024-05-23 15:45:00,62.69,62.69,62.67,62.69,40000.0,62.69,62.69,62.67,62.69,40000.0
2024-05-23 15:50:00,62.68,62.71,62.65,62.71,55450.0,62.68,62.71,62.65,62.71,55450.0
2024-05-23 15:55:00,62.66,62.74,62.61,62.73,201050.0,62.66,62.74,62.61,62.73,201050.0
2024-05-24 09:30:00,63.0,63.03,62.89,63.03,102300.0,63.0,63.03,62.89,63.03,102300.0
2024-05-24 09:35:00,63.18,63.18,63.14,63.14,23150.0,63.18,63.18,63.14,63.14,23150.0
2024-05-24 09:40:00,63.03,63.16,63.02,63.07,35000.0,63.03,63.16,63.02,63.07,35000.0
2024-05-24 09:45:00,62.94,63.03,62.86,62.86,44150.0,62.94,63.03,62.86,62.86,44150.0
2024-05-24 09:50:00,62.92,62.93,62.86,62.92,30000.0,62.92,62.93,62.86,62.92,30000.0
2024-05-24 09:55:00,62.95,63.02,62.91,62.97,49700.0,62.95,63.02,62.91,62.97,49700.0
2024-05-24 10:00:00,62.98,63.13,62.98,63.13,61150.0,62.98,63.13,62.98,63.13,61150.0
2024-05-24 10:05:00,63.2,63.2,63.2,63.2,10000.0,63.2,63.2,63.2,63.2,10000.0
2024-05-24 10:10:00,63.2,63.28,63.2,63.28,15000.0,63.2,63.28,63.2,63.28,15000.0
2024-05-24 10:15:00,63.21,63.3,63.21,63.22,68300.0,63.21,63.3,63.21,63.22,68300.0
2024-05-24 10:20:00,63.22,63.22,63.22,63.22,15750.0,63.22,63.22,63.22,63.22,15750.0
2024-05-24 10:25:00,63.21,63.22,63.21,63.22,10000.0,63.21,63.22,63.21,63.22,10000.0
2024-05-24 10:30:00,63.18,63.18,63.13,63.13,10000.0,63.18,63.18,63.13,63.13,10000.0
2024-05-24 10:35:00,63.24,63.24,63.24,63.24,5000.0,63.24,63.24,63.24,63.24,5000.0
2024-05-24 10:40:00,63.16,63.16,63.05,63.12,35000.0,63.16,63.16,63.05,63.12,35000.0
2024-05-24 10:45:00,63.04,63.21,63.04,63.21,15000.0,63.04,63.21,63.04,63.21,15000.0
2024-05-24 10:50:00,63.04,63.05,63.04,63.05,10000.0,63.04,63.05,63.04,63.05,10000.0
2024-05-24 10:55:00,63.18,63.21,63.18,63.21,25000.0,63.18,63.21,63.18,63.21,25000.0
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 11:05:00,63.23,63.23,63.23,63.23,0.0,63.23,63.23,63.23,63.23,0.0
2024-05-24 11:10:00,63.23,63.23,63.23,63.23,5000.0,63.23,63.23,63.23,63.23,5000.0
2024-05-24 11:15:00,63.21,63.25,63.1,63.2,163450.0,63.21,63.25,63.1,63.2,163450.0
2024-05-24 11:20:00,63.21,63.22,63.19,63.2,80000.0,63.21,63.22,63.19,63.2,80000.0
2024-05-24 11:25:00,63.2,63.2,63.17,63.17,10000.0,63.2,63.2,63.17,63.17,10000.0
2024-05-24 11:30:00,63.21,63.23,63.14,63.14,144950.0,63.21,63.23,63.14,63.14,144950.0
2024-05-24 11:35:00,63.27,63.27,63.16,63.18,160000.0,63.27,63.27,63.16,63.18,160000.0
2024-05-24 11:40:00,63.22,63.25,63.21,63.25,26500.0,63.22,63.25,63.21,63.25,26500.0
2024-05-24 11:45:00,63.23,63.24,63.2,63.23,40000.0,63.23,63.24,63.2,63.23,40000.0
2024-05-24 11:50:00,63.3,63.3,63.22,63.26,57250.0,63.3,63.3,63.22,63.26,57250.0
2024-05-24 11:55:00,63.27,63.27,63.21,63.21,94200.0,63.27,63.27,63.21,63.21,94200.0
2024-05-24 12:00:00,63.21,63.22,63.18,63.18,85000.0,63.21,63.22,63.18,63.18,85000.0
2024-05-24 12:05:00,63.2,63.22,63.2,63.2,40000.0,63.2,63.22,63.2,63.2,40000.0
2024-05-24 12:10:00,63.2,63.2,63.2,63.2,5000.0,63.2,63.2,63.2,63.2,5000.0
2024-05-24 12:15:00,63.2,63.22,63.2,63.21,45000.0,63.2,63.22,63.2,63.21,45000.0
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 12:25:00,63.18,63.18,63.18,63.18,0.0,63.18,63.18,63.18,63.18,0.0
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 12:35:00,63.15,63.15,63.15,63.15,0.0,63.15,63.15,63.15,63.15,0.0
2024-05-24 12:40:00,63.15,63.15,63.15,63.15,0.0,63.15,63.15,63.15,63.15,0.0
2024-05-24 12:45:00,63.12,63.16,63.06,63.06,35000.0,63.12,63.16,63.06,63.06,35000.0
2024-05-24 12:50:00,63.13,63.22,63.13,63.17,50000.0,63.13,63.22,63.13,63.17,50000.0
2024-05-24 12:55:00,63.2,63.2,63.18,63.18,10000.0,63.2,63.2,63.18,63.18,10000.0
2024-05-24 13:00:00,63.2,63.26,63.18,63.18,20000.0,63.2,63.26,63.18,63.18,20000.0
2024-05-24 13:05:00,63.09,63.09,63.09,63.09,5000.0,63.09,63.09,63.09,63.09,5000.0
2024-05-24 13:10:00,63.23,63.23,63.2,63.2,10000.0,63.23,63.23,63.2,63.2,10000.0
2024-05-24 13:15:00,63.18,63.2,63.17,63.2,20750.0,63.18,63.2,63.17,63.2,20750.0
2024-05-24 13:20:00,63.18,63.24,63.18,63.24,26250.0,63.18,63.24,63.18,63.24,26250.0
2024-05-24 13:25:00,63.23,63.29,63.23,63.29,33100.0,63.23,63.29,63.23,63.29,33100.0
2024-05-24 13:30:00,63.23,63.28,63.2,63.28,51250.0,63.23,63.28,63.2,63.28,51250.0
2024-05-24 13:35:00,63.24,63.24,63.24,63.24,8250.0,63.24,63.24,63.24,63.24,8250.0
2024-05-24 13:40:00,63.21,63.24,63.2,63.2,26250.0,63.21,63.24,63.2,63.2,26250.0
2024-05-24 13:45:00,63.18,63.18,63.18,63.18,5000.0,63.18,63.18,63.18,63.18,5000.0
2024-05-24 13:50:00,63.19,63.19,63.19,63.19,5000.0,63.19,63.19,63.19,63.19,5000.0
2024-05-24 13:55:00,63.26,63.26,63.2,63.23,35000.0,63.26,63.26,63.2,63.23,35000.0
2024-05-24 14:00:00,63.25,63.25,63.25,63.25,25000.0,63.25,63.25,63.25,63.25,25000.0
2024-05-24 14:05:00,63.23,63.23,63.23,63.23,5000.0,63.23,63.23,63.23,63.23,5000.0
2024-05-24 14:10:00,63.21,63.21,63.18,63.19,21750.0,63.21,63.21,63.18,63.19,21750.0
2024-05-24 14:15:00,63.18,63.18,63.18,63.18,5000.0,63.18,63.18,63.18,63.18,5000.0
2024-05-24 14:20:00,63.1,63.1,63.09,63.09,10000.0,63.1,63.1,63.09,63.09,10000.0
2024-05-24 14:25:00,63.07,63.07,63.03,63.03,10000.0,63.07,63.07,63.03,63.03,10000.0
2024-05-24 14:30:00,63.03,63.03,63.03,63.03,0.0,63.03,63.03,63.03,63.03,0.0
2024-05-24 14:35:00,63.09,63.09,63.09,63.09,5000.0,63.09,63.09,63.09,63.09,5000.0
2024-05-24 14:40:00,63.01,63.01,63.01,63.01,5000.0,63.01,63.01,63.01,63.01,5000.0
2024-05-24 14:45:00,63.02,63.02,63.01,63.01,10000.0,63.02,63.02,63.01,63.01,10000.0
2024-05-24 14:50:00,63.01,63.06,63.01,63.06,10000.0,63.01,63.06,63.01,63.06,10000.0
2024-05-24 14:55:00,63.0,63.03,63.0,63.03,20000.0,63.0,63.03,63.0,63.03,20000.0
2024-05-24 15:00:00,63.03,63.03,62.92,62.97,32500.0,63.03,63.03,62.92,62.97,32500.0
2024-05-24 15:05:00,62.96,63.0,62.96,63.0,23100.0,62.96,63.0,62.96,63.0,23100.0
2024-05-24 15:10:00,63.01,63.05,62.99,63.05,35000.0,63.01,63.05,62.99,63.05,35000.0
2024-05-24 15:15:00,63.06,63.1,63.06,63.1,20000.0,63.06,63.1,63.06,63.1,20000.0
2024-05-24 15:20:00,63.07,63.11,63.06,63.11,26500.0,63.07,63.11,63.06,63.11,26500.0
2024-05-24 15:25:00,63.14,63.2,63.14,63.18,15000.0,63.14,63.2,63.14,63.18,15000.0
2024-05-24 15:30:00,63.14,63.14,63.14,63.14,5000.0,63.14,63.14,63.14,63.14,5000.0
2024-05-24 15:35:00,63.13,63.13,63.13,63.13,5000.0,63.13,63.13,63.13,63.13,5000.0
2024-05-24 15:40:00,63.11,63.13,63.08,63.09,25000.0,63.11,63.13,63.08,63.09,25000.0
2024-05-24 15:45:00,63.09,63.1,63.03,63.03,35850.0,63.09,63.1,63.03,63.03,35850.0
2024-05-24 15:50:00,63.08,63.08,63.04,63.05,46250.0,63.08,63.08,63.04,63.05,46250.0
2024-05-24 15:55:00,63.03,63.03,62.94,63.02,407100.0,63.03,63.03,62.94,63.02,407100.0
2024-05-28 09:30:00,63.2,63.2,63.01,63.01,301550.0,63.2,63.2,63.01,63.01,301550.0
2024-05-28 09:35:00,63.03,63.16,63.03,63.04,70000.0,63.03,63.16,63.03,63.04,70000.0
2024-05-28 09:40:00,63.08,63.08,63.0,63.0,19700.0,63.08,63.08,63.0,63.0,19700.0
2024-05-28 09:45:00,62.96,62.98,62.8,62.9,90800.0,62.96,62.98,62.8,62.9,90800.0
2024-05-28 09:50:00,62.84,62.84,62.74,62.74,80900.0,62.84,62.84,62.74,62.74,80900.0
2024-05-28 09:55:00,62.66,62.79,62.66,62.79,14100.0,62.66,62.79,62.66,62.79,14100.0
2024-05-28 10:00:00,62.8,62.93,62.8,62.93,30750.0,62.8,62.93,62.8,62.93,30750.0
2024-05-28 10:05:00,62.95,62.96,62.91,62.91,19250.0,62.95,62.96,62.91,62.91,19250.0
2024-05-28 10:10:00,62.93,62.95,62.91,62.92,58850.0,62.93,62.95,62.91,62.92,58850.0
2024-05-28 10:15:00,62.95,62.95,62.84,62.84,15000.0,62.95,62.95,62.84,62.84,15000.0
2024-05-28 10:20:00,62.91,62.91,62.91,62.91,5000.0,62.91,62.91,62.91,62.91,5000.0
2024-05-28 10:25:00,62.92,62.92,62.92,62.92,5000.0,62.92,62.92,62.92,62.92,5000.0
2024-05-28 10:30:00,62.88,62.88,62.82,62.82,10000.0,62.88,62.88,62.82,62.82,10000.0
2024-05-28 10:35:00,62.74,62.74,62.74,62.74,5000.0,62.74,62.74,62.74,62.74,5000.0
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 10:45:00,62.75,62.75,62.75,62.75,0.0,62.75,62.75,62.75,62.75,0.0
2024-05-28 10:50:00,62.72,62.72,62.66,62.66,13000.0,62.72,62.72,62.66,62.66,13000.0
2024-05-28 10:55:00,62.67,62.67,62.67,62.67,7200.0,62.67,62.67,62.67,62.67,7200.0
2024-05-28 11:00:00,62.72,62.78,62.69,62.69,15000.0,62.72,62.78,62.69,62.69,15000.0
2024-05-28 11:05:00,62.66,62.75,62.66,62.75,15000.0,62.66,62.75,62.66,62.75,15000.0
2024-05-28 11:10:00,62.75,62.75,62.75,62.75,0.0,62.75,62.75,62.75,62.75,0.0
2024-05-28 11:15:00,62.66,62.69,62.6,62.69,68700.0,62.66,62.69,62.6,62.69,68700.0
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 11:25:00,62.69,62.69,62.69,62.69,0.0,62.69,62.69,62.69,62.69,0.0
2024-05-28 11:30:00,62.69,62.69,62.69,62.69,0.0,62.69,62.69,62.69,62.69,0.0
2024-05-28 11:35:00,62.72,62.72,62.64,62.64,32500.0,62.72,62.72,62.64,62.64,32500.0
2024-05-28 11:40:00,62.63,62.77,62.63,62.71,70100.0,62.63,62.77,62.63,62.71,70100.0
2024-05-28 11:45:00,62.7,62.7,62.7,62.7,15000.0,62.7,62.7,62.7,62.7,15000.0
2024-05-28 11:50:00,62.63,62.77,62.63,62.77,48950.0,62.63,62.77,62.63,62.77,48950.0
2024-05-28 11:55:00,62.72,62.72,62.72,62.72,10450.0,62.72,62.72,62.72,62.72,10450.0
2024-05-28 12:00:00,62.72,62.74,62.71,62.71,50000.0,62.72,62.74,62.71,62.71,50000.0
2024-05-28 12:05:00,62.74,62.74,62.74,62.74,5000.0,62.74,62.74,62.74,62.74,5000.0
2024-05-28 12:10:00,62.74,62.74,62.72,62.73,58950.0,62.74,62.74,62.72,62.73,58950.0
2024-05-28 12:15:00,62.72,62.73,62.71,62.71,16050.0,62.72,62.73,62.71,62.71,16050.0
2024-05-28 12:20:00,62.75,62.75,62.73,62.73,25000.0,62.75,62.75,62.73,62.73,25000.0
2024-05-28 12:25:00,62.69,62.74,62.69,62.74,15000.0,62.69,62.74,62.69,62.74,15000.0
2024-05-28 12:30:00,62.73,62.77,62.71,62.72,90000.0,62.73,62.77,62.71,62.72,90000.0
2024-05-28 12:35:00,62.71,62.71,62.71,62.71,5000.0,62.71,62.71,62.71,62.71,5000.0
2024-05-28 12:40:00,62.75,62.75,62.73,62.73,15000.0,62.75,62.75,62.73,62.73,15000.0
2024-05-28 12:45:00,62.79,62.9,62.79,62.9,46650.0,62.79,62.9,62.79,62.9,46650.0
2024-05-28 12:50:00,62.9,62.9,62.9,62.9,0.0,62.9,62.9,62.9,62.9,0.0
2024-05-28 12:55:00,62.9,62.9,62.9,62.9,5000.0,62.9,62.9,62.9,62.9,5000.0
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 13:05:00,62.84,62.84,62.84,62.84,0.0,62.84,62.84,62.84,62.84,0.0
2024-05-28 13:10:00,62.94,63.0,62.93,63.0,28050.0,62.94,63.0,62.93,63.0,28050.0
2024-05-28 13:15:00,63.04,63.04,63.04,63.04,5000.0,63.04,63.04,63.04,63.04,5000.0
2024-05-28 13:20:00,63.04,63.11,63.04,63.06,52150.0,63.04,63.11,63.04,63.06,52150.0
2024-05-28 13:25:00,63.08,63.12,63.08,63.12,20000.0,63.08,63.12,63.08,63.12,20000.0
2024-05-28 13:30:00,63.1,63.11,63.1,63.11,28600.0,63.1,63.11,63.1,63.11,28600.0
2024-05-28 13:35:00,63.13,63.13,63.13,63.13,5000.0,63.13,63.13,63.13,63.13,5000.0
2024-05-28 13:40:00,63.12,63.12,63.12,63.12,10000.0,63.12,63.12,63.12,63.12,10000.0
2024-05-28 13:45:00,63.18,63.23,63.06,63.06,187050.0,63.18,63.23,63.06,63.06,187050.0
2024-05-28 13:50:00,63.06,63.06,63.06,63.06,0.0,63.06,63.06,63.06,63.06,0.0
2024-05-28 13:55:00,63.13,63.15,63.08,63.15,45550.0,63.13,63.15,63.08,63.15,45550.0
2024-05-28 14:00:00,63.13,63.13,63.12,63.12,10000.0,63.13,63.13,63.12,63.12,10000.0
2024-05-28 14:05:00,63.13,63.13,63.07,63.07,15800.0,63.13,63.13,63.07,63.07,15800.0
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 14:15:00,63.11,63.11,63.11,63.11,0.0,63.11,63.11,63.11,63.11,0.0
2024-05-28 14:20:00,63.06,63.16,63.06,63.16,24250.0,63.06,63.16,63.06,63.16,24250.0
2024-05-28 14:25:00,63.01,63.01,63.01,63.01,30000.0,63.01,63.01,63.01,63.01,30000.0
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 14:35:00,62.84,62.84,62.84,62.84,0.0,62.84,62.84,62.84,62.84,0.0
2024-05-28 14:40:00,62.76,62.76,62.74,62.74,29300.0,62.76,62.76,62.74,62.74,29300.0
2024-05-28 14:45:00,62.81,62.81,62.75,62.78,70150.0,62.81,62.81,62.75,62.78,70150.0
2024-05-28 14:50:00,62.78,62.78,62.78,62.78,0.0,62.78,62.78,62.78,62.78,0.0
2024-05-28 14:55:00,62.77,62.87,62.77,62.87,45500.0,62.77,62.87,62.77,62.87,45500.0
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 15:05:00,62.87,62.87,62.87,62.87,0.0,62.87,62.87,62.87,62.87,0.0
2024-05-28 15:10:00,62.94,62.94,62.94,62.94,10000.0,62.94,62.94,62.94,62.94,10000.0
2024-05-28 15:15:00,62.94,62.94,62.94,62.94,10000.0,62.94,62.94,62.94,62.94,10000.0
2024-05-28 15:20:00,62.94,62.94,62.91,62.91,13250.0,62.94,62.94,62.91,62.91,13250.0
2024-05-28 15:25:00,62.92,62.92,62.88,62.88,10000.0,62.92,62.92,62.88,62.88,10000.0
2024-05-28 15:30:00,62.88,62.88,62.88,62.88,0.0,62.88,62.88,62.88,62.88,0.0
2024-05-28 15:35:00,62.88,62.91,62.88,62.91,15000.0,62.88,62.91,62.88,62.91,15000.0
2024-05-28 15:40:00,62.88,62.88,62.88,62.88,5000.0,62.88,62.88,62.88,62.88,5000.0
2024-05-28 15:45:00,62.95,62.95,62.9,62.9,65200.0,62.95,62.95,62.9,62.9,65200.0
2024-05-28 15:50:00,62.92,62.96,62.91,62.96,72350.0,62.92,62.96,62.91,62.96,72350.0
2024-05-28 15:55:00,62.96,63.08,62.88,63.03,465350.0,62.96,63.08,62.88,63.03,465350.0
2024-05-29 09:30:00,62.81,62.81,62.81,62.81,121500.0,62.81,62.81,62.81,62.81,121500.0
2024-05-29 09:35:00,62.74,62.8,62.62,62.62,41650.0,62.74,62.8,62.62,62.62,41650.0
2024-05-29 09:40:00,62.72,62.73,62.6,62.6,64950.0,62.72,62.73,62.6,62.6,64950.0
2024-05-29 09:45:00,62.66,62.66,62.42,62.42,67000.0,62.66,62.66,62.42,62.42,67000.0
2024-05-29 09:50:00,62.5,62.5,62.42,62.43,60000.0,62.5,62.5,62.42,62.43,60000.0
2024-05-29 09:55:00,62.43,62.5,62.42,62.43,56350.0,62.43,62.5,62.42,62.43,56350.0
2024-05-29 10:00:00,62.39,62.46,62.34,62.46,262950.0,62.39,62.46,62.34,62.46,262950.0
2024-05-29 10:05:00,62.46,62.46,62.23,62.23,36550.0,62.46,62.46,62.23,62.23,36550.0
2024-05-29 10:10:00,62.21,62.21,62.05,62.15,156650.0,62.21,62.21,62.05,62.15,156650.0
2024-05-29 10:15:00,62.12,62.28,62.12,62.2,142650.0,62.12,62.28,62.12,62.2,142650.0
2024-05-29 10:20:00,62.13,62.14,62.01,62.08,70000.0,62.13,62.14,62.01,62.08,70000.0
2024-05-29 10:25:00,62.12,62.12,62.06,62.06,38250.0,62.12,62.12,62.06,62.06,38250.0
2024-05-29 10:30:00,62.06,62.13,62.06,62.13,65000.0,62.06,62.13,62.06,62.13,65000.0
2024-05-29 10:35:00,62.08,62.09,61.84,61.86,286850.0,62.08,62.09,61.84,61.86,286850.0
2024-05-29 10:40:00,61.87,61.87,61.72,61.78,189150.0,61.87,61.87,61.72,61.78,189150.0
2024-05-29 10:45:00,61.88,61.89,61.81,61.81,30000.0,61.88,61.89,61.81,61.81,30000.0
2024-05-29 10:50:00,61.84,61.87,61.84,61.87,45000.0,61.84,61.87,61.84,61.87,45000.0
2024-05-29 10:55:00,61.87,61.93,61.8,61.93,202850.0,61.87,61.93,61.8,61.93,202850.0
2024-05-29 11:00:00,62.01,62.01,61.9,61.94,40550.0,62.01,62.01,61.9,61.94,40550.0
2024-05-29 11:05:00,61.98,62.02,61.8,61.85,99550.0,61.98,62.02,61.8,61.85,99550.0
2024-05-29 11:10:00,61.85,61.85,61.84,61.84,15000.0,61.85,61.85,61.84,61.84,15000.0
2024-05-29 11:15:00,61.87,61.91,61.87,61.91,12500.0,61.87,61.91,61.87,61.91,12500.0
2024-05-29 11:20:00,61.88,61.96,61.86,61.9,60000.0,61.88,61.96,61.86,61.9,60000.0
2024-05-29 11:25:00,61.9,61.92,61.9,61.9,25000.0,61.9,61.92,61.9,61.9,25000.0
2024-05-29 11:30:00,61.92,61.92,61.76,61.8,135000.0,61.92,61.92,61.76,61.8,135000.0
2024-05-29 11:35:00,61.81,61.97,61.81,61.92,81800.0,61.81,61.97,61.81,61.92,81800.0
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 11:45:00,61.94,61.94,61.94,61.94,0.0,61.94,61.94,61.94,61.94,0.0
2024-05-29 11:50:00,61.96,61.96,61.96,61.96,10000.0,61.96,61.96,61.96,61.96,10000.0
2024-05-29 11:55:00,61.91,61.91,61.91,61.91,5000.0,61.91,61.91,61.91,61.91,5000.0
2024-05-29 12:00:00,61.91,61.91,61.84,61.89,27750.0,61.91,61.91,61.84,61.89,27750.0
2024-05-29 12:05:00,61.88,61.9,61.88,61.9,20000.0,61.88,61.9,61.88,61.9,20000.0
2024-05-29 12:10:00,61.92,61.93,61.87,61.89,40850.0,61.92,61.93,61.87,61.89,40850.0
2024-05-29 12:15:00,61.92,61.99,61.92,61.96,40550.0,61.92,61.99,61.92,61.96,40550.0
2024-05-29 12:20:00,62.01,62.01,61.94,61.98,15000.0,62.01,62.01,61.94,61.98,15000.0
2024-05-29 12:25:00,61.91,61.91,61.91,61.91,5000.0,61.91,61.91,61.91,61.91,5000.0
2024-05-29 12:30:00,61.94,61.98,61.94,61.98,20000.0,61.94,61.98,61.94,61.98,20000.0
2024-05-29 12:35:00,61.91,61.93,61.91,61.93,20250.0,61.91,61.93,61.91,61.93,20250.0
2024-05-29 12:40:00,61.93,61.93,61.92,61.92,23200.0,61.93,61.93,61.92,61.92,23200.0
2024-05-29 12:45:00,61.9,61.93,61.9,61.93,11500.0,61.9,61.93,61.9,61.93,11500.0
2024-05-29 12:50:00,61.85,61.89,61.85,61.89,10000.0,61.85,61.89,61.85,61.89,10000.0
2024-05-29 12:55:00,61.84,61.89,61.84,61.89,10000.0,61.84,61.89,61.84,61.89,10000.0
2024-05-29 13:00:00,61.89,61.89,61.84,61.84,30500.0,61.89,61.89,61.84,61.84,30500.0
2024-05-29 13:05:00,61.85,61.85,61.76,61.76,10000.0,61.85,61.85,61.76,61.76,10000.0
2024-05-29 13:10:00,61.75,61.76,61.68,61.69,92750.0,61.75,61.76,61.68,61.69,92750.0
2024-05-29 13:15:00,61.71,61.71,61.7,61.7,16250.0,61.71,61.71,61.7,61.7,16250.0
2024-05-29 13:20:00,61.7,61.7,61.7,61.7,16200.0,61.7,61.7,61.7,61.7,16200.0
2024-05-29 13:25:00,61.66,61.7,61.66,61.7,10000.0,61.66,61.7,61.66,61.7,10000.0
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 13:35:00,61.66,61.66,61.66,61.66,0.0,61.66,61.66,61.66,61.66,0.0
2024-05-29 13:40:00,61.63,61.63,61.54,61.54,43450.0,61.63,61.63,61.54,61.54,43450.0
2024-05-29 13:45:00,61.57,61.57,61.54,61.54,39900.0,61.57,61.57,61.54,61.54,39900.0
2024-05-29 13:50:00,61.58,61.7,61.58,61.7,96800.0,61.58,61.7,61.58,61.7,96800.0
2024-05-29 13:55:00,61.69,61.69,61.64,61.64,15000.0,61.69,61.69,61.64,61.64,15000.0
2024-05-29 14:00:00,61.68,61.68,61.65,61.68,51500.0,61.68,61.68,61.65,61.68,51500.0
2024-05-29 14:05:00,61.68,61.68,61.65,61.65,30000.0,61.68,61.68,61.65,61.65,30000.0
2024-05-29 14:10:00,61.66,61.66,61.6,61.6,56500.0,61.66,61.66,61.6,61.6,56500.0
2024-05-29 14:15:00,61.59,61.59,61.57,61.58,30000.0,61.59,61.59,61.57,61.58,30000.0
2024-05-29 14:20:00,61.56,61.56,61.56,61.56,12350.0,61.56,61.56,61.56,61.56,12350.0
2024-05-29 14:25:00,61.52,61.57,61.52,61.52,19000.0,61.52,61.57,61.52,61.52,19000.0
2024-05-29 14:30:00,61.54,61.56,61.53,61.53,15000.0,61.54,61.56,61.53,61.53,15000.0
2024-05-29 14:35:00,61.51,61.53,61.51,61.53,25000.0,61.51,61.53,61.51,61.53,25000.0
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 14:45:00,61.55,61.55,61.55,61.55,0.0,61.55,61.55,61.55,61.55,0.0
2024-05-29 14:50:00,61.5,61.56,61.5,61.5,18000.0,61.5,61.56,61.5,61.5,18000.0
2024-05-29 14:55:00,61.48,61.52,61.48,61.51,80250.0,61.48,61.52,61.48,61.51,80250.0
2024-05-29 15:00:00,61.54,61.56,61.46,61.46,46500.0,61.54,61.56,61.46,61.46,46500.0
2024-05-29 15:05:00,61.47,61.47,61.46,61.47,15000.0,61.47,61.47,61.46,61.47,15000.0
2024-05-29 15:10:00,61.51,61.63,61.51,61.63,45000.0,61.51,61.63,61.51,61.63,45000.0
2024-05-29 15:15:00,61.63,61.65,61.63,61.64,35300.0,61.63,61.65,61.63,61.64,35300.0
2024-05-29 15:20:00,61.68,61.71,61.66,61.68,65000.0,61.68,61.71,61.66,61.68,65000.0
2024-05-29 15:25:00,61.7,61.7,61.65,61.65,62500.0,61.7,61.7,61.65,61.65,62500.0
2024-05-29 15:30:00,61.65,61.65,61.62,61.64,32150.0,61.65,61.65,61.62,61.64,32150.0
2024-05-29 15:35:00,61.64,61.69,61.64,61.66,110500.0,61.64,61.69,61.64,61.66,110500.0
2024-05-29 15:40:00,61.67,61.68,61.63,61.64,74900.0,61.67,61.68,61.63,61.64,74900.0
2024-05-29 15:45:00,61.6,61.63,61.57,61.59,56650.0,61.6,61.63,61.57,61.59,56650.0
2024-05-29 15:50:00,61.59,61.59,61.5,61.5,145100.0,61.59,61.59,61.5,61.5,145100.0
2024-05-29 15:55:00,61.51,61.51,61.4,61.46,291500.0,61.51,61.51,61.4,61.46,291500.0
2024-05-30 09:30:00,61.61,61.61,61.26,61.26,152250.0,61.61,61.61,61.26,61.26,152250.0
2024-05-30 09:35:00,61.19,61.44,61.11,61.44,116450.0,61.19,61.44,61.11,61.44,116450.0
2024-05-30 09:40:00,61.45,61.51,61.44,61.51,30000.0,61.45,61.51,61.44,61.51,30000.0
2024-05-30 09:45:00,61.54,61.55,61.45,61.51,70000.0,61.54,61.55,61.45,61.51,70000.0
2024-05-30 09:50:00,61.44,61.52,61.41,61.42,60600.0,61.44,61.52,61.41,61.42,60600.0
2024-05-30 09:55:00,61.42,61.5,61.42,61.42,50000.0,61.42,61.5,61.42,61.42,50000.0
2024-05-30 10:00:00,61.43,61.44,61.36,61.36,40000.0,61.43,61.44,61.36,61.36,40000.0
2024-05-30 10:05:00,61.42,61.46,61.33,61.33,40000.0,61.42,61.46,61.33,61.33,40000.0
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 10:15:00,61.19,61.19,61.19,61.19,0.0,61.19,61.19,61.19,61.19,0.0
2024-05-30 10:20:00,61.24,61.24,61.2,61.2,10000.0,61.24,61.24,61.2,61.2,10000.0
2024-05-30 10:25:00,61.17,61.3,61.17,61.3,53000.0,61.17,61.3,61.17,61.3,53000.0
2024-05-30 10:30:00,61.32,61.32,61.31,61.31,10000.0,61.32,61.32,61.31,61.31,10000.0
2024-05-30 10:35:00,61.28,61.28,61.28,61.28,10000.0,61.28,61.28,61.28,61.28,10000.0
2024-05-30 10:40:00,61.28,61.28,61.28,61.28,5000.0,61.28,61.28,61.28,61.28,5000.0
2024-05-30 10:45:00,61.3,61.3,61.3,61.3,10000.0,61.3,61.3,61.3,61.3,10000.0
2024-05-30 10:50:00,61.3,61.32,61.19,61.29,87100.0,61.3,61.32,61.19,61.29,87100.0
2024-05-30 10:55:00,61.34,61.34,61.3,61.3,20000.0,61.34,61.34,61.3,61.3,20000.0
2024-05-30 11:00:00,61.3,61.32,61.3,61.3,21300.0,61.3,61.32,61.3,61.3,21300.0
2024-05-30 11:05:00,61.22,61.31,61.22,61.31,20000.0,61.22,61.31,61.22,61.31,20000.0
2024-05-30 11:10:00,61.28,61.32,61.28,61.31,150000.0,61.28,61.32,61.28,61.31,150000.0
2024-05-30 11:15:00,61.31,61.41,61.31,61.41,87050.0,61.31,61.41,61.31,61.41,87050.0
2024-05-30 11:20:00,61.43,61.61,61.43,61.56,20000.0,61.43,61.61,61.43,61.56,20000.0
2024-05-30 11:25:00,61.62,61.64,61.62,61.64,15000.0,61.62,61.64,61.62,61.64,15000.0
2024-05-30 11:30:00,61.58,61.64,61.58,61.6,37150.0,61.58,61.64,61.58,61.6,37150.0
2024-05-30 11:35:00,61.65,61.69,61.65,61.69,15000.0,61.65,61.69,61.65,61.69,15000.0
2024-05-30 11:40:00,61.7,61.7,61.64,61.69,38850.0,61.7,61.7,61.64,61.69,38850.0
2024-05-30 11:45:00,61.69,61.69,61.69,61.69,20000.0,61.69,61.69,61.69,61.69,20000.0
2024-05-30 11:50:00,61.71,61.74,61.61,61.61,35000.0,61.71,61.74,61.61,61.61,35000.0
2024-05-30 11:55:00,61.6,61.63,61.57,61.57,42600.0,61.6,61.63,61.57,61.57,42600.0
2024-05-30 12:00:00,61.6,61.65,61.6,61.64,35250.0,61.6,61.65,61.6,61.64,35250.0
2024-05-30 12:05:00,61.66,61.67,61.66,61.67,10000.0,61.66,61.67,61.66,61.67,10000.0
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 12:15:00,61.65,61.65,61.65,61.65,0.0,61.65,61.65,61.65,61.65,0.0
2024-05-30 12:20:00,61.64,61.64,61.64,61.64,10000.0,61.64,61.64,61.64,61.64,10000.0
2024-05-30 12:25:00,61.62,61.62,61.62,61.62,20000.0,61.62,61.62,61.62,61.62,20000.0
2024-05-30 12:30:00,61.66,61.66,61.66,61.66,5250.0,61.66,61.66,61.66,61.66,5250.0
2024-05-30 12:35:00,61.67,61.67,61.62,61.62,15000.0,61.67,61.67,61.62,61.62,15000.0
2024-05-30 12:40:00,61.72,61.73,61.72,61.73,10050.0,61.72,61.73,61.72,61.73,10050.0
2024-05-30 12:45:00,61.72,61.72,61.68,61.68,20000.0,61.72,61.72,61.68,61.68,20000.0
2024-05-30 12:50:00,61.69,61.69,61.69,61.69,5000.0,61.69,61.69,61.69,61.69,5000.0
2024-05-30 12:55:00,61.7,61.74,61.7,61.74,15000.0,61.7,61.74,61.7,61.74,15000.0
2024-05-30 13:00:00,61.65,61.71,61.65,61.69,20000.0,61.65,61.71,61.65,61.69,20000.0
2024-05-30 13:05:00,61.68,61.72,61.68,61.72,10000.0,61.68,61.72,61.68,61.72,10000.0
2024-05-30 13:10:00,61.7,61.75,61.68,61.68,20000.0,61.7,61.75,61.68,61.68,20000.0
2024-05-30 13:15:00,61.75,61.81,61.75,61.81,20250.0,61.75,61.81,61.75,61.81,20250.0
2024-05-30 13:20:00,61.81,61.81,61.81,61.81,0.0,61.81,61.81,61.81,61.81,0.0
2024-05-30 13:25:00,61.88,61.88,61.79,61.83,90000.0,61.88,61.88,61.79,61.83,90000.0
2024-05-30 13:30:00,61.86,61.86,61.86,61.86,39300.0,61.86,61.86,61.86,61.86,39300.0
2024-05-30 13:35:00,61.88,61.88,61.88,61.88,5000.0,61.88,61.88,61.88,61.88,5000.0
2024-05-30 13:40:00,61.89,61.89,61.88,61.88,15000.0,61.89,61.89,61.88,61.88,15000.0
2024-05-30 13:45:00,61.96,61.96,61.89,61.9,35000.0,61.96,61.96,61.89,61.9,35000.0
2024-05-30 13:50:00,61.9,61.9,61.87,61.9,20000.0,61.9,61.9,61.87,61.9,20000.0
2024-05-30 13:55:00,61.96,61.96,61.89,61.89,23050.0,61.96,61.96,61.89,61.89,23050.0
2024-05-30 14:00:00,61.84,61.84,61.84,61.84,5000.0,61.84,61.84,61.84,61.84,5000.0
2024-05-30 14:05:00,61.84,61.84,61.84,61.84,10700.0,61.84,61.84,61.84,61.84,10700.0
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 14:15:00,61.98,61.98,61.98,61.98,0.0,61.98,61.98,61.98,61.98,0.0
2024-05-30 14:20:00,61.98,61.98,61.98,61.98,0.0,61.98,61.98,61.98,61.98,0.0
2024-05-30 14:25:00,61.96,61.96,61.93,61.95,20000.0,61.96,61.96,61.93,61.95,20000.0
2024-05-30 14:30:00,61.95,61.95,61.95,61.95,0.0,61.95,61.95,61.95,61.95,0.0
2024-05-30 14:35:00,61.96,61.96,61.96,61.96,15000.0,61.96,61.96,61.96,61.96,15000.0
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 14:45:00,61.96,61.96,61.96,61.96,0.0,61.96,61.96,61.96,61.96,0.0
2024-05-30 14:50:00,61.98,62.0,61.98,61.98,65000.0,61.98,62.0,61.98,61.98,65000.0
2024-05-30 14:55:00,61.94,61.98,61.94,61.98,15000.0,61.94,61.98,61.94,61.98,15000.0
2024-05-30 15:00:00,61.98,61.98,61.98,61.98,10000.0,61.98,61.98,61.98,61.98,10000.0
2024-05-30 15:05:00,61.97,61.97,61.96,61.96,13800.0,61.97,61.97,61.96,61.96,13800.0
2024-05-30 15:10:00,61.97,61.97,61.97,61.97,5000.0,61.97,61.97,61.97,61.97,5000.0
2024-05-30 15:15:00,61.94,61.97,61.94,61.97,51400.0,61.94,61.97,61.94,61.97,51400.0
2024-05-30 15:20:00,61.96,61.96,61.91,61.91,10000.0,61.96,61.96,61.91,61.91,10000.0
2024-05-30 15:25:00,61.96,61.96,61.94,61.96,22600.0,61.96,61.96,61.94,61.96,22600.0
2024-05-30 15:30:00,61.96,61.99,61.96,61.99,20000.0,61.96,61.99,61.96,61.99,20000.0
2024-05-30 15:35:00,61.99,61.99,61.91,61.91,30000.0,61.99,61.99,61.91,61.91,30000.0
2024-05-30 15:40:00,61.96,61.96,61.95,61.95,20000.0,61.96,61.96,61.95,61.95,20000.0
2024-05-30 15:45:00,61.98,61.99,61.9,61.91,36300.0,61.98,61.99,61.9,61.91,36300.0
2024-05-30 15:50:00,61.94,62.02,61.94,62.02,65000.0,61.94,62.02,61.94,62.02,65000.0
2024-05-30 15:55:00,62.06,62.16,62.03,62.1,340550.0,62.06,62.16,62.03,62.1,340550.0
2024-05-31 09:30:00,62.52,62.52,62.35,62.35,129650.0,62.52,62.52,62.35,62.35,129650.0
2024-05-31 09:35:00,62.29,62.34,62.28,62.28,15000.0,62.29,62.34,62.28,62.28,15000.0
2024-05-31 09:40:00,62.3,62.3,62.28,62.29,23550.0,62.3,62.3,62.28,62.29,23550.0
2024-05-31 09:45:00,62.3,62.3,62.28,62.29,45000.0,62.3,62.3,62.28,62.29,45000.0
2024-05-31 09:50:00,62.28,62.28,62.28,62.28,5000.0,62.28,62.28,62.28,62.28,5000.0
2024-05-31 09:55:00,62.34,62.34,62.34,62.34,15000.0,62.34,62.34,62.34,62.34,15000.0
2024-05-31 10:00:00,62.26,62.26,62.1,62.1,40150.0,62.26,62.26,62.1,62.1,40150.0
2024-05-31 10:05:00,61.86,62.05,61.86,62.05,15300.0,61.86,62.05,61.86,62.05,15300.0
2024-05-31 10:10:00,62.05,62.05,62.05,62.05,0.0,62.05,62.05,62.05,62.05,0.0
2024-05-31 10:15:00,61.91,61.91,61.88,61.89,22350.0,61.91,61.91,61.88,61.89,22350.0
2024-05-31 10:20:00,61.83,61.83,61.74,61.74,28500.0,61.83,61.83,61.74,61.74,28500.0
2024-05-31 10:25:00,61.62,61.62,61.27,61.29,165000.0,61.62,61.62,61.27,61.29,165000.0
2024-05-31 10:30:00,61.27,61.36,61.27,61.3,74000.0,61.27,61.36,61.27,61.3,74000.0
2024-05-31 10:35:00,61.2,61.32,61.19,61.29,77650.0,61.2,61.32,61.19,61.29,77650.0
2024-05-31 10:40:00,61.36,61.36,61.21,61.25,15000.0,61.36,61.36,61.21,61.25,15000.0
2024-05-31 10:45:00,61.29,61.29,61.26,61.28,35800.0,61.29,61.29,61.26,61.28,35800.0
2024-05-31 10:50:00,61.19,61.19,61.19,61.19,10000.0,61.19,61.19,61.19,61.19,10000.0
2024-05-31 10:55:00,61.3,61.3,61.23,61.25,15000.0,61.3,61.3,61.23,61.25,15000.0
2024-05-31 11:00:00,61.25,61.25,61.24,61.24,15000.0,61.25,61.25,61.24,61.24,15000.0
2024-05-31 11:05:00,61.26,61.28,61.23,61.23,30000.0,61.26,61.28,61.23,61.23,30000.0
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 11:15:00,61.31,61.31,61.31,61.31,0.0,61.31,61.31,61.31,61.31,0.0
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 11:25:00,61.39,61.39,61.39,61.39,0.0,61.39,61.39,61.39,61.39,0.0
2024-05-31 11:30:00,61.39,61.39,61.39,61.39,0.0,61.39,61.39,61.39,61.39,0.0
2024-05-31 11:35:00,61.47,61.47,61.41,61.41,10000.0,61.47,61.47,61.41,61.41,10000.0
2024-05-31 11:40:00,61.42,61.42,61.42,61.42,5000.0,61.42,61.42,61.42,61.42,5000.0
2024-05-31 11:45:00,61.44,61.44,61.44,61.44,16950.0,61.44,61.44,61.44,61.44,16950.0
2024-05-31 11:50:00,61.44,61.49,61.44,61.49,22000.0,61.44,61.49,61.44,61.49,22000.0
2024-05-31 11:55:00,61.45,61.45,61.4,61.4,25000.0,61.45,61.45,61.4,61.4,25000.0
2024-05-31 12:00:00,61.35,61.35,61.35,61.35,5000.0,61.35,61.35,61.35,61.35,5000.0
2024-05-31 12:05:00,61.34,61.34,61.34,61.34,5000.0,61.34,61.34,61.34,61.34,5000.0
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 12:15:00,61.3,61.3,61.3,61.3,0.0,61.3,61.3,61.3,61.3,0.0
2024-05-31 12:20:00,61.3,61.3,61.3,61.3,0.0,61.3,61.3,61.3,61.3,0.0
2024-05-31 12:25:00,61.3,61.3,61.3,61.3,7000.0,61.3,61.3,61.3,61.3,7000.0
2024-05-31 12:30:00,61.34,61.34,61.34,61.34,5000.0,61.34,61.34,61.34,61.34,5000.0
2024-05-31 12:35:00,61.35,61.35,61.35,61.35,5000.0,61.35,61.35,61.35,61.35,5000.0
2024-05-31 12:40:00,61.36,61.4,61.36,61.4,25400.0,61.36,61.4,61.36,61.4,25400.0
2024-05-31 12:45:00,61.41,61.41,61.41,61.41,5000.0,61.41,61.41,61.41,61.41,5000.0
2024-05-31 12:50:00,61.35,61.35,61.35,61.35,5000.0,61.35,61.35,61.35,61.35,5000.0
2024-05-31 12:55:00,61.41,61.42,61.36,61.42,100000.0,61.41,61.42,61.36,61.42,100000.0
2024-05-31 13:00:00,61.41,61.46,61.41,61.44,55600.0,61.41,61.46,61.41,61.44,55600.0
2024-05-31 13:05:00,61.44,61.44,61.43,61.43,15000.0,61.44,61.44,61.43,61.43,15000.0
2024-05-31 13:10:00,61.43,61.43,61.43,61.43,0.0,61.43,61.43,61.43,61.43,0.0
2024-05-31 13:15:00,61.48,61.48,61.46,61.48,28800.0,61.48,61.48,61.46,61.48,28800.0
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 13:25:00,61.58,61.58,61.58,61.58,0.0,61.58,61.58,61.58,61.58,0.0
2024-05-31 13:30:00,61.7,61.72,61.7,61.72,20000.0,61.7,61.72,61.7,61.72,20000.0
2024-05-31 13:35:00,61.81,61.81,61.73,61.77,35300.0,61.81,61.81,61.73,61.77,35300.0
2024-05-31 13:40:00,61.76,61.77,61.72,61.77,40150.0,61.76,61.77,61.72,61.77,40150.0
2024-05-31 13:45:00,61.72,61.72,61.72,61.72,5000.0,61.72,61.72,61.72,61.72,5000.0
2024-05-31 13:50:00,61.79,61.79,61.7,61.7,32600.0,61.79,61.79,61.7,61.7,32600.0
2024-05-31 13:55:00,61.68,61.68,61.68,61.68,5000.0,61.68,61.68,61.68,61.68,5000.0
2024-05-31 14:00:00,61.68,61.68,61.68,61.68,0.0,61.68,61.68,61.68,61.68,0.0
2024-05-31 14:05:00,61.66,61.66,61.66,61.66,6250.0,61.66,61.66,61.66,61.66,6250.0
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 14:15:00,61.73,61.73,61.73,61.73,0.0,61.73,61.73,61.73,61.73,0.0
2024-05-31 14:20:00,61.66,61.73,61.66,61.7,20000.0,61.66,61.73,61.66,61.7,20000.0
2024-05-31 14:25:00,61.72,61.72,61.71,61.71,25000.0,61.72,61.72,61.71,61.71,25000.0
2024-05-31 14:30:00,61.7,61.7,61.69,61.69,10000.0,61.7,61.7,61.69,61.69,10000.0
2024-05-31 14:35:00,61.72,61.72,61.72,61.72,25000.0,61.72,61.72,61.72,61.72,25000.0
2024-05-31 14:40:00,61.68,61.68,61.58,61.64,77500.0,61.68,61.68,61.58,61.64,77500.0
2024-05-31 14:45:00,61.64,61.64,61.64,61.64,10000.0,61.64,61.64,61.64,61.64,10000.0
2024-05-31 14:50:00,61.53,61.53,61.53,61.53,5000.0,61.53,61.53,61.53,61.53,5000.0
2024-05-31 14:55:00,61.59,61.6,61.59,61.6,20000.0,61.59,61.6,61.59,61.6,20000.0
2024-05-31 15:00:00,61.6,61.6,61.55,61.55,20000.0,61.6,61.6,61.55,61.55,20000.0
2024-05-31 15:05:00,61.61,61.66,61.61,61.66,35000.0,61.61,61.66,61.61,61.66,35000.0
2024-05-31 15:10:00,61.65,61.65,61.65,61.65,5000.0,61.65,61.65,61.65,61.65,5000.0
2024-05-31 15:15:00,61.68,61.68,61.68,61.68,5000.0,61.68,61.68,61.68,61.68,5000.0
2024-05-31 15:20:00,61.74,61.78,61.74,61.78,25150.0,61.74,61.78,61.74,61.78,25150.0
2024-05-31 15:25:00,61.82,61.86,61.76,61.79,30250.0,61.82,61.86,61.76,61.79,30250.0
2024-05-31 15:30:00,61.74,61.74,61.74,61.74,5000.0,61.74,61.74,61.74,61.74,5000.0
2024-05-31 15:35:00,61.77,61.8,61.73,61.73,35000.0,61.77,61.8,61.73,61.73,35000.0
2024-05-31 15:40:00,61.8,61.91,61.76,61.91,56750.0,61.8,61.91,61.76,61.91,56750.0
2024-05-31 15:45:00,61.94,61.98,61.89,61.98,55900.0,61.94,61.98,61.89,61.98,55900.0
2024-05-31 15:50:00,61.98,62.19,61.97,62.14,102200.0,61.98,62.19,61.97,62.14,102200.0
2024-05-31 15:55:00,62.18,62.44,62.11,62.33,761750.0,62.18,62.44,62.11,62.33,761750.0
2024-06-03 09:30:00,62.78,63.04,62.1,62.1,247200.0,62.78,63.04,62.1,62.1,247200.0
2024-06-03 09:35:00,62.0,62.32,61.77,62.0,144750.0,62.0,62.32,61.77,62.0,144750.0
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 09:45:00,61.83,61.83,61.83,61.83,0.0,61.83,61.83,61.83,61.83,0.0
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 09:55:00,61.83,61.83,61.83,61.83,0.0,61.83,61.83,61.83,61.83,0.0
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 10:05:00,61.83,61.83,61.83,61.83,0.0,61.83,61.83,61.83,61.83,0.0
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 10:15:00,61.83,61.83,61.83,61.83,0.0,61.83,61.83,61.83,61.83,0.0
2024-06-03 10:20:00,62.0,62.05,61.5,61.54,270900.0,62.0,62.05,61.5,61.54,270900.0
2024-06-03 10:25:00,61.44,61.44,61.07,61.17,93950.0,61.44,61.44,61.07,61.17,93950.0
2024-06-03 10:30:00,61.27,61.27,61.07,61.15,115050.0,61.27,61.27,61.07,61.15,115050.0
2024-06-03 10:35:00,61.15,61.71,61.15,61.69,131700.0,61.15,61.71,61.15,61.69,131700.0
2024-06-03 10:40:00,61.65,61.66,61.54,61.54,25000.0,61.65,61.66,61.54,61.54,25000.0
2024-06-03 10:45:00,61.62,61.84,61.54,61.7,81050.0,61.62,61.84,61.54,61.7,81050.0
2024-06-03 10:50:00,61.79,61.79,61.79,61.79,5000.0,61.79,61.79,61.79,61.79,5000.0
2024-06-03 10:55:00,61.8,61.82,61.65,61.65,40550.0,61.8,61.82,61.65,61.65,40550.0
2024-06-03 11:00:00,61.71,61.71,61.25,61.25,25000.0,61.71,61.71,61.25,61.25,25000.0
2024-06-03 11:05:00,61.25,61.43,61.22,61.4,132450.0,61.25,61.43,61.22,61.4,132450.0
2024-06-03 11:10:00,61.3,61.3,61.11,61.18,45000.0,61.3,61.3,61.11,61.18,45000.0
2024-06-03 11:15:00,61.26,61.35,61.26,61.35,63600.0,61.26,61.35,61.26,61.35,63600.0
2024-06-03 11:20:00,61.39,61.48,61.35,61.44,30950.0,61.39,61.48,61.35,61.44,30950.0
2024-06-03 11:25:00,61.3,61.3,61.28,61.28,10000.0,61.3,61.3,61.28,61.28,10000.0
2024-06-03 11:30:00,61.17,61.24,60.87,60.87,129400.0,61.17,61.24,60.87,60.87,129400.0
2024-06-03 11:35:00,60.79,60.93,60.76,60.87,86600.0,60.79,60.93,60.76,60.87,86600.0
2024-06-03 11:40:00,60.78,60.83,60.74,60.83,41200.0,60.78,60.83,60.74,60.83,41200.0
2024-06-03 11:45:00,60.95,61.01,60.8,61.01,138300.0,60.95,61.01,60.8,61.01,138300.0
2024-06-03 11:50:00,60.86,61.04,60.86,61.0,21950.0,60.86,61.04,60.86,61.0,21950.0
2024-06-03 11:55:00,61.0,61.02,60.94,60.94,75050.0,61.0,61.02,60.94,60.94,75050.0
2024-06-03 12:00:00,60.84,60.85,60.82,60.85,20000.0,60.84,60.85,60.82,60.85,20000.0
2024-06-03 12:05:00,60.89,60.89,60.8,60.81,55000.0,60.89,60.89,60.8,60.81,55000.0
2024-06-03 12:10:00,60.81,60.9,60.81,60.84,45000.0,60.81,60.9,60.81,60.84,45000.0
2024-06-03 12:15:00,60.8,60.8,60.8,60.8,5000.0,60.8,60.8,60.8,60.8,5000.0
2024-06-03 12:20:00,60.8,60.85,60.8,60.85,30000.0,60.8,60.85,60.8,60.85,30000.0
2024-06-03 12:25:00,60.9,60.91,60.85,60.91,30050.0,60.9,60.91,60.85,60.91,30050.0
2024-06-03 12:30:00,60.84,60.84,60.84,60.84,5150.0,60.84,60.84,60.84,60.84,5150.0
2024-06-03 12:35:00,60.85,61.09,60.85,61.09,31550.0,60.85,61.09,60.85,61.09,31550.0
2024-06-03 12:40:00,60.94,61.0,60.94,60.96,41050.0,60.94,61.0,60.94,60.96,41050.0
2024-06-03 12:45:00,60.97,60.97,60.96,60.96,10000.0,60.97,60.97,60.96,60.96,10000.0
2024-06-03 12:50:00,60.96,60.96,60.96,60.96,5000.0,60.96,60.96,60.96,60.96,5000.0
2024-06-03 12:55:00,61.08,61.08,60.81,60.81,75000.0,61.08,61.08,60.81,60.81,75000.0
2024-06-03 13:00:00,60.9,60.9,60.9,60.9,5000.0,60.9,60.9,60.9,60.9,5000.0
2024-06-03 13:05:00,60.97,61.02,60.93,60.94,34500.0,60.97,61.02,60.93,60.94,34500.0
2024-06-03 13:10:00,60.93,60.93,60.81,60.89,30000.0,60.93,60.93,60.81,60.89,30000.0
2024-06-03 13:15:00,60.9,60.9,60.88,60.88,10000.0,60.9,60.9,60.88,60.88,10000.0
2024-06-03 13:20:00,60.93,60.93,60.93,60.93,9000.0,60.93,60.93,60.93,60.93,9000.0
2024-06-03 13:25:00,60.93,60.93,60.91,60.91,11300.0,60.93,60.93,60.91,60.91,11300.0
2024-06-03 13:30:00,60.87,60.87,60.78,60.81,68900.0,60.87,60.87,60.78,60.81,68900.0
2024-06-03 13:35:00,60.78,60.81,60.78,60.8,25000.0,60.78,60.81,60.78,60.8,25000.0
2024-06-03 13:40:00,60.84,60.87,60.78,60.87,99350.0,60.84,60.87,60.78,60.87,99350.0
2024-06-03 13:45:00,60.88,60.93,60.86,60.9,75350.0,60.88,60.93,60.86,60.9,75350.0
2024-06-03 13:50:00,60.95,60.95,60.84,60.91,47150.0,60.95,60.95,60.84,60.91,47150.0
2024-06-03 13:55:00,60.91,60.91,60.87,60.87,15000.0,60.91,60.91,60.87,60.87,15000.0
2024-06-03 14:00:00,60.9,60.9,60.9,60.9,10000.0,60.9,60.9,60.9,60.9,10000.0
2024-06-03 14:05:00,60.81,60.81,60.76,60.76,20000.0,60.81,60.81,60.76,60.76,20000.0
2024-06-03 14:10:00,60.76,60.76,60.76,60.76,5000.0,60.76,60.76,60.76,60.76,5000.0
2024-06-03 14:15:00,60.74,60.74,60.62,60.63,72100.0,60.74,60.74,60.62,60.63,72100.0
2024-06-03 14:20:00,60.6,60.66,60.59,60.66,37350.0,60.6,60.66,60.59,60.66,37350.0
2024-06-03 14:25:00,60.65,60.71,60.65,60.68,119300.0,60.65,60.71,60.65,60.68,119300.0
2024-06-03 14:30:00,60.6,60.71,60.6,60.7,52000.0,60.6,60.71,60.6,60.7,52000.0
2024-06-03 14:35:00,60.75,60.75,60.75,60.75,10950.0,60.75,60.75,60.75,60.75,10950.0
2024-06-03 14:40:00,60.75,60.75,60.75,60.75,0.0,60.75,60.75,60.75,60.75,0.0
2024-06-03 14:45:00,60.78,60.89,60.78,60.89,22500.0,60.78,60.89,60.78,60.89,22500.0
2024-06-03 14:50:00,60.96,60.99,60.94,60.96,85250.0,60.96,60.99,60.94,60.96,85250.0
2024-06-03 14:55:00,60.94,60.95,60.9,60.95,62700.0,60.94,60.95,60.9,60.95,62700.0
2024-06-03 15:00:00,60.95,60.95,60.95,60.95,10000.0,60.95,60.95,60.95,60.95,10000.0
2024-06-03 15:05:00,60.95,60.95,60.95,60.95,10000.0,60.95,60.95,60.95,60.95,10000.0
2024-06-03 15:10:00,61.02,61.08,61.02,61.08,42900.0,61.02,61.08,61.02,61.08,42900.0
2024-06-03 15:15:00,61.08,61.08,61.06,61.06,15000.0,61.08,61.08,61.06,61.06,15000.0
2024-06-03 15:20:00,61.11,61.2,61.11,61.2,35750.0,61.11,61.2,61.11,61.2,35750.0
2024-06-03 15:25:00,61.29,61.29,61.24,61.26,49800.0,61.29,61.29,61.24,61.26,49800.0
2024-06-03 15:30:00,61.25,61.35,61.24,61.33,89650.0,61.25,61.35,61.24,61.33,89650.0
2024-06-03 15:35:00,61.3,61.32,61.19,61.21,65000.0,61.3,61.32,61.19,61.21,65000.0
2024-06-03 15:40:00,61.18,61.24,61.18,61.23,45000.0,61.18,61.24,61.18,61.23,45000.0
2024-06-03 15:45:00,61.2,61.31,61.2,61.29,104100.0,61.2,61.31,61.2,61.29,104100.0
2024-06-03 15:50:00,61.31,61.47,61.27,61.47,131650.0,61.31,61.47,61.27,61.47,131650.0
2024-06-03 15:55:00,61.45,61.54,61.37,61.53,246500.0,61.45,61.54,61.37,61.53,246500.0
2024-06-04 09:30:00,62.26,62.26,61.99,61.99,417150.0,62.26,62.26,61.99,61.99,417150.0
2024-06-04 09:35:00,61.88,62.14,61.87,62.02,72050.0,61.88,62.14,61.87,62.02,72050.0
2024-06-04 09:40:00,62.0,62.09,62.0,62.0,35750.0,62.0,62.09,62.0,62.0,35750.0
2024-06-04 09:45:00,61.91,62.06,61.89,61.94,75000.0,61.91,62.06,61.89,61.94,75000.0
2024-06-04 09:50:00,62.01,62.07,61.9,61.9,220550.0,62.01,62.07,61.9,61.9,220550.0
2024-06-04 09:55:00,61.9,61.95,61.9,61.95,20000.0,61.9,61.95,61.9,61.95,20000.0
2024-06-04 10:00:00,61.84,61.86,61.78,61.78,15500.0,61.84,61.86,61.78,61.78,15500.0
2024-06-04 10:05:00,61.74,61.8,61.66,61.76,122350.0,61.74,61.8,61.66,61.76,122350.0
2024-06-04 10:10:00,61.63,61.63,61.63,61.63,5000.0,61.63,61.63,61.63,61.63,5000.0
2024-06-04 10:15:00,61.62,61.62,61.59,61.59,35100.0,61.62,61.62,61.59,61.59,35100.0
2024-06-04 10:20:00,61.67,61.67,61.57,61.57,15000.0,61.67,61.67,61.57,61.57,15000.0
2024-06-04 10:25:00,61.53,61.56,61.53,61.55,16250.0,61.53,61.56,61.53,61.55,16250.0
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 10:35:00,61.5,61.5,61.5,61.5,0.0,61.5,61.5,61.5,61.5,0.0
2024-06-04 10:40:00,61.44,61.52,61.44,61.5,45050.0,61.44,61.52,61.44,61.5,45050.0
2024-06-04 10:45:00,61.42,61.54,61.42,61.54,37150.0,61.42,61.54,61.42,61.54,37150.0
2024-06-04 10:50:00,61.51,61.51,61.51,61.51,15000.0,61.51,61.51,61.51,61.51,15000.0
2024-06-04 10:55:00,61.51,61.51,61.44,61.44,30250.0,61.51,61.51,61.44,61.44,30250.0
2024-06-04 11:00:00,61.44,61.44,61.42,61.42,20000.0,61.44,61.44,61.42,61.42,20000.0
2024-06-04 11:05:00,61.4,61.4,61.35,61.35,10000.0,61.4,61.4,61.35,61.35,10000.0
2024-06-04 11:10:00,61.37,61.37,61.34,61.34,30000.0,61.37,61.37,61.34,61.34,30000.0
2024-06-04 11:15:00,61.27,61.32,61.27,61.32,36000.0,61.27,61.32,61.27,61.32,36000.0
2024-06-04 11:20:00,61.35,61.42,61.3,61.3,35000.0,61.35,61.42,61.3,61.3,35000.0
2024-06-04 11:25:00,61.39,61.39,61.37,61.37,20000.0,61.39,61.39,61.37,61.37,20000.0
2024-06-04 11:30:00,61.42,61.42,61.33,61.33,15000.0,61.42,61.42,61.33,61.33,15000.0
2024-06-04 11:35:00,61.48,61.58,61.48,61.56,25000.0,61.48,61.58,61.48,61.56,25000.0
2024-06-04 11:40:00,61.75,61.75,61.56,61.65,30000.0,61.75,61.75,61.56,61.65,30000.0
2024-06-04 11:45:00,61.7,61.72,61.62,61.62,20000.0,61.7,61.72,61.62,61.62,20000.0
2024-06-04 11:50:00,61.62,61.62,61.62,61.62,10000.0,61.62,61.62,61.62,61.62,10000.0
2024-06-04 11:55:00,61.48,61.48,61.48,61.48,5000.0,61.48,61.48,61.48,61.48,5000.0
2024-06-04 12:00:00,61.49,61.49,61.49,61.49,5000.0,61.49,61.49,61.49,61.49,5000.0
2024-06-04 12:05:00,61.49,61.49,61.38,61.39,20000.0,61.49,61.49,61.38,61.39,20000.0
2024-06-04 12:10:00,61.36,61.36,61.36,61.36,11250.0,61.36,61.36,61.36,61.36,11250.0
2024-06-04 12:15:00,61.36,61.36,61.36,61.36,16250.0,61.36,61.36,61.36,61.36,16250.0
2024-06-04 12:20:00,61.36,61.36,61.36,61.36,0.0,61.36,61.36,61.36,61.36,0.0
2024-06-04 12:25:00,61.32,61.32,61.32,61.32,5000.0,61.32,61.32,61.32,61.32,5000.0
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 12:35:00,61.3,61.3,61.3,61.3,0.0,61.3,61.3,61.3,61.3,0.0
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 12:45:00,61.46,61.46,61.46,61.46,0.0,61.46,61.46,61.46,61.46,0.0
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 12:55:00,61.46,61.46,61.46,61.46,0.0,61.46,61.46,61.46,61.46,0.0
2024-06-04 13:00:00,61.46,61.46,61.46,61.46,0.0,61.46,61.46,61.46,61.46,0.0
2024-06-04 13:05:00,61.4,61.4,61.39,61.39,20000.0,61.4,61.4,61.39,61.39,20000.0
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 13:15:00,61.39,61.39,61.39,61.39,0.0,61.39,61.39,61.39,61.39,0.0
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 13:25:00,61.49,61.49,61.49,61.49,0.0,61.49,61.49,61.49,61.49,0.0
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 13:35:00,61.57,61.57,61.57,61.57,0.0,61.57,61.57,61.57,61.57,0.0
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 13:45:00,61.54,61.54,61.54,61.54,0.0,61.54,61.54,61.54,61.54,0.0
2024-06-04 13:50:00,61.48,61.48,61.48,61.48,5000.0,61.48,61.48,61.48,61.48,5000.0
2024-06-04 13:55:00,61.5,61.5,61.48,61.48,10000.0,61.5,61.5,61.48,61.48,10000.0
2024-06-04 14:00:00,61.59,61.64,61.59,61.64,25000.0,61.59,61.64,61.59,61.64,25000.0
2024-06-04 14:05:00,61.59,61.59,61.59,61.59,5000.0,61.59,61.59,61.59,61.59,5000.0
2024-06-04 14:10:00,61.6,61.6,61.59,61.59,10000.0,61.6,61.6,61.59,61.59,10000.0
2024-06-04 14:15:00,61.6,61.6,61.55,61.55,25000.0,61.6,61.6,61.55,61.55,25000.0
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 14:25:00,61.57,61.57,61.57,61.57,0.0,61.57,61.57,61.57,61.57,0.0
2024-06-04 14:30:00,61.57,61.57,61.57,61.57,0.0,61.57,61.57,61.57,61.57,0.0
2024-06-04 14:35:00,61.58,61.62,61.55,61.55,44950.0,61.58,61.62,61.55,61.55,44950.0
2024-06-04 14:40:00,61.58,61.58,61.58,61.58,10500.0,61.58,61.58,61.58,61.58,10500.0
2024-06-04 14:45:00,61.6,61.74,61.6,61.74,55000.0,61.6,61.74,61.6,61.74,55000.0
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 14:55:00,61.77,61.77,61.77,61.77,0.0,61.77,61.77,61.77,61.77,0.0
2024-06-04 15:00:00,61.69,61.69,61.62,61.63,17300.0,61.69,61.69,61.62,61.63,17300.0
2024-06-04 15:05:00,61.61,61.61,61.61,61.61,10000.0,61.61,61.61,61.61,61.61,10000.0
2024-06-04 15:10:00,61.65,61.65,61.58,61.6,36650.0,61.65,61.65,61.58,61.6,36650.0
2024-06-04 15:15:00,61.61,61.61,61.55,61.55,40550.0,61.61,61.61,61.55,61.55,40550.0
2024-06-04 15:20:00,61.54,61.54,61.53,61.53,20000.0,61.54,61.54,61.53,61.53,20000.0
2024-06-04 15:25:00,61.55,61.58,61.55,61.58,30000.0,61.55,61.58,61.55,61.58,30000.0
2024-06-04 15:30:00,61.55,61.56,61.53,61.56,15000.0,61.55,61.56,61.53,61.56,15000.0
2024-06-04 15:35:00,61.56,61.56,61.51,61.51,60000.0,61.56,61.56,61.51,61.51,60000.0
2024-06-04 15:40:00,61.53,61.6,61.51,61.6,57450.0,61.53,61.6,61.51,61.6,57450.0
2024-06-04 15:45:00,61.58,61.6,61.56,61.57,48000.0,61.58,61.6,61.56,61.57,48000.0
2024-06-04 15:50:00,61.59,61.63,61.54,61.62,110800.0,61.59,61.63,61.54,61.62,110800.0
2024-06-04 15:55:00,61.59,61.61,61.51,61.51,399800.0,61.59,61.61,61.51,61.51,399800.0
2024-06-05 09:30:00,61.88,62.03,61.82,61.82,143500.0,61.88,62.03,61.82,61.82,143500.0
2024-06-05 09:35:00,61.89,62.0,61.86,61.92,52350.0,61.89,62.0,61.86,61.92,52350.0
2024-06-05 09:40:00,61.9,61.9,61.9,61.9,5000.0,61.9,61.9,61.9,61.9,5000.0
2024-06-05 09:45:00,61.95,61.95,61.95,61.95,5050.0,61.95,61.95,61.95,61.95,5050.0
2024-06-05 09:50:00,62.0,62.0,62.0,62.0,10000.0,62.0,62.0,62.0,62.0,10000.0
2024-06-05 09:55:00,62.0,62.0,61.9,61.9,46050.0,62.0,62.0,61.9,61.9,46050.0
2024-06-05 10:00:00,61.81,61.81,61.81,61.81,10000.0,61.81,61.81,61.81,61.81,10000.0
2024-06-05 10:05:00,61.8,61.8,61.7,61.7,10000.0,61.8,61.8,61.7,61.7,10000.0
2024-06-05 10:10:00,61.68,61.68,61.68,61.68,10000.0,61.68,61.68,61.68,61.68,10000.0
2024-06-05 10:15:00,61.65,61.67,61.64,61.67,23300.0,61.65,61.67,61.64,61.67,23300.0
2024-06-05 10:20:00,61.72,61.72,61.72,61.72,15150.0,61.72,61.72,61.72,61.72,15150.0
2024-06-05 10:25:00,61.77,61.8,61.76,61.8,21350.0,61.77,61.8,61.76,61.8,21350.0
2024-06-05 10:30:00,61.8,61.86,61.8,61.86,49650.0,61.8,61.86,61.8,61.86,49650.0
2024-06-05 10:35:00,61.87,61.87,61.87,61.87,5000.0,61.87,61.87,61.87,61.87,5000.0
2024-06-05 10:40:00,61.87,61.88,61.87,61.88,10000.0,61.87,61.88,61.87,61.88,10000.0
2024-06-05 10:45:00,61.94,62.0,61.94,61.98,35000.0,61.94,62.0,61.94,61.98,35000.0
2024-06-05 10:50:00,62.01,62.06,62.01,62.05,45850.0,62.01,62.06,62.01,62.05,45850.0
2024-06-05 10:55:00,62.1,62.39,62.1,62.39,85200.0,62.1,62.39,62.1,62.39,85200.0
2024-06-05 11:00:00,62.46,62.48,62.39,62.41,30000.0,62.46,62.48,62.39,62.41,30000.0
2024-06-05 11:05:00,62.47,62.47,62.35,62.42,15000.0,62.47,62.47,62.35,62.42,15000.0
2024-06-05 11:10:00,62.47,62.47,62.42,62.47,30000.0,62.47,62.47,62.42,62.47,30000.0
2024-06-05 11:15:00,62.48,62.53,62.42,62.45,47400.0,62.48,62.53,62.42,62.45,47400.0
2024-06-05 11:20:00,62.56,62.67,62.56,62.64,50250.0,62.56,62.67,62.56,62.64,50250.0
2024-06-05 11:25:00,62.6,62.62,62.49,62.53,40950.0,62.6,62.62,62.49,62.53,40950.0
2024-06-05 11:30:00,62.6,62.6,62.52,62.52,31050.0,62.6,62.6,62.52,62.52,31050.0
2024-06-05 11:35:00,62.56,62.56,62.5,62.5,10000.0,62.56,62.56,62.5,62.5,10000.0
2024-06-05 11:40:00,62.61,62.64,62.59,62.62,38700.0,62.61,62.64,62.59,62.62,38700.0
2024-06-05 11:45:00,62.57,62.64,62.56,62.56,39350.0,62.57,62.64,62.56,62.56,39350.0
2024-06-05 11:50:00,62.66,62.75,62.65,62.72,45800.0,62.66,62.75,62.65,62.72,45800.0
2024-06-05 11:55:00,62.76,62.9,62.76,62.81,38500.0,62.76,62.9,62.76,62.81,38500.0
2024-06-05 12:00:00,62.85,62.93,62.85,62.86,22500.0,62.85,62.93,62.85,62.86,22500.0
2024-06-05 12:05:00,62.89,62.97,62.89,62.96,30000.0,62.89,62.97,62.89,62.96,30000.0
2024-06-05 12:10:00,62.94,63.04,62.94,63.04,120000.0,62.94,63.04,62.94,63.04,120000.0
2024-06-05 12:15:00,63.01,63.03,63.01,63.01,32500.0,63.01,63.03,63.01,63.01,32500.0
2024-06-05 12:20:00,63.08,63.08,62.91,62.99,35000.0,63.08,63.08,62.91,62.99,35000.0
2024-06-05 12:25:00,63.06,63.08,63.01,63.01,55000.0,63.06,63.08,63.01,63.01,55000.0
2024-06-05 12:30:00,62.95,63.0,62.95,62.99,25000.0,62.95,63.0,62.95,62.99,25000.0
2024-06-05 12:35:00,63.03,63.04,62.96,62.96,16900.0,63.03,63.04,62.96,62.96,16900.0
2024-06-05 12:40:00,62.96,62.96,62.96,62.96,0.0,62.96,62.96,62.96,62.96,0.0
2024-06-05 12:45:00,63.02,63.02,62.97,62.97,25000.0,63.02,63.02,62.97,62.97,25000.0
2024-06-05 12:50:00,62.95,62.98,62.95,62.98,19650.0,62.95,62.98,62.95,62.98,19650.0
2024-06-05 12:55:00,63.03,63.06,63.03,63.04,20000.0,63.03,63.06,63.03,63.04,20000.0
2024-06-05 13:00:00,63.04,63.04,63.04,63.04,0.0,63.04,63.04,63.04,63.04,0.0
2024-06-05 13:05:00,63.04,63.04,62.87,62.87,58250.0,63.04,63.04,62.87,62.87,58250.0
2024-06-05 13:10:00,62.89,62.97,62.89,62.97,15000.0,62.89,62.97,62.89,62.97,15000.0
2024-06-05 13:15:00,63.05,63.05,62.99,62.99,25000.0,63.05,63.05,62.99,62.99,25000.0
2024-06-05 13:20:00,62.94,63.0,62.94,63.0,20000.0,62.94,63.0,62.94,63.0,20000.0
2024-06-05 13:25:00,63.0,63.0,62.98,62.98,14500.0,63.0,63.0,62.98,62.98,14500.0
2024-06-05 13:30:00,63.02,63.04,62.99,62.99,25000.0,63.02,63.04,62.99,62.99,25000.0
2024-06-05 13:35:00,63.06,63.07,63.03,63.04,79050.0,63.06,63.07,63.03,63.04,79050.0
2024-06-05 13:40:00,63.12,63.13,63.07,63.07,60000.0,63.12,63.13,63.07,63.07,60000.0
2024-06-05 13:45:00,63.12,63.12,63.09,63.09,22500.0,63.12,63.12,63.09,63.09,22500.0
2024-06-05 13:50:00,63.09,63.12,63.09,63.09,51300.0,63.09,63.12,63.09,63.09,51300.0
2024-06-05 13:55:00,63.1,63.1,63.08,63.09,30100.0,63.1,63.1,63.08,63.09,30100.0
2024-06-05 14:00:00,63.1,63.13,63.09,63.09,35000.0,63.1,63.13,63.09,63.09,35000.0
2024-06-05 14:05:00,63.12,63.12,63.09,63.1,15000.0,63.12,63.12,63.09,63.1,15000.0
2024-06-05 14:10:00,63.12,63.12,63.07,63.07,20000.0,63.12,63.12,63.07,63.07,20000.0
2024-06-05 14:15:00,63.12,63.12,63.08,63.08,15550.0,63.12,63.12,63.08,63.08,15550.0
2024-06-05 14:20:00,63.11,63.11,63.06,63.07,50000.0,63.11,63.11,63.06,63.07,50000.0
2024-06-05 14:25:00,63.12,63.12,63.07,63.1,25000.0,63.12,63.12,63.07,63.1,25000.0
2024-06-05 14:30:00,63.12,63.15,63.1,63.15,71800.0,63.12,63.15,63.1,63.15,71800.0
2024-06-05 14:35:00,63.11,63.15,63.11,63.15,30000.0,63.11,63.15,63.11,63.15,30000.0
2024-06-05 14:40:00,63.16,63.21,63.16,63.16,131750.0,63.16,63.21,63.16,63.16,131750.0
2024-06-05 14:45:00,63.21,63.22,63.2,63.22,35000.0,63.21,63.22,63.2,63.22,35000.0
2024-06-05 14:50:00,63.18,63.22,63.11,63.11,61450.0,63.18,63.22,63.11,63.11,61450.0
2024-06-05 14:55:00,63.15,63.18,63.13,63.13,25000.0,63.15,63.18,63.13,63.13,25000.0
2024-06-05 15:00:00,63.18,63.21,63.18,63.21,15000.0,63.18,63.21,63.18,63.21,15000.0
2024-06-05 15:05:00,63.17,63.17,63.17,63.17,5000.0,63.17,63.17,63.17,63.17,5000.0
2024-06-05 15:10:00,63.21,63.21,63.14,63.16,20550.0,63.21,63.21,63.14,63.16,20550.0
2024-06-05 15:15:00,63.17,63.19,63.15,63.15,35500.0,63.17,63.19,63.15,63.15,35500.0
2024-06-05 15:20:00,63.14,63.14,63.07,63.07,38350.0,63.14,63.14,63.07,63.07,38350.0
2024-06-05 15:25:00,63.07,63.08,63.04,63.04,25000.0,63.07,63.08,63.04,63.04,25000.0
2024-06-05 15:30:00,63.0,63.04,62.98,63.01,37900.0,63.0,63.04,62.98,63.01,37900.0
2024-06-05 15:35:00,62.98,62.98,62.98,62.98,46800.0,62.98,62.98,62.98,62.98,46800.0
2024-06-05 15:40:00,62.95,62.95,62.9,62.95,35000.0,62.95,62.95,62.9,62.95,35000.0
2024-06-05 15:45:00,62.95,62.95,62.89,62.91,15000.0,62.95,62.95,62.89,62.91,15000.0
2024-06-05 15:50:00,62.9,62.93,62.89,62.9,102950.0,62.9,62.93,62.89,62.9,102950.0
2024-06-05 15:55:00,62.89,62.98,62.82,62.98,152000.0,62.89,62.98,62.82,62.98,152000.0
2024-06-06 09:30:00,63.45,63.45,63.42,63.42,175150.0,63.45,63.45,63.42,63.42,175150.0
2024-06-06 09:35:00,63.4,63.4,63.4,63.4,97350.0,63.4,63.4,63.4,63.4,97350.0
2024-06-06 09:40:00,63.34,63.34,63.2,63.31,91250.0,63.34,63.34,63.2,63.31,91250.0
2024-06-06 09:45:00,63.3,63.3,63.29,63.29,15000.0,63.3,63.3,63.29,63.29,15000.0
2024-06-06 09:50:00,63.33,63.33,63.25,63.25,49350.0,63.33,63.33,63.25,63.25,49350.0
2024-06-06 09:55:00,63.15,63.23,63.06,63.06,91450.0,63.15,63.23,63.06,63.06,91450.0
2024-06-06 10:00:00,63.12,63.22,63.12,63.2,46300.0,63.12,63.22,63.12,63.2,46300.0
2024-06-06 10:05:00,63.13,63.23,63.13,63.23,15500.0,63.13,63.23,63.13,63.23,15500.0
2024-06-06 10:10:00,63.29,63.29,63.29,63.29,15000.0,63.29,63.29,63.29,63.29,15000.0
2024-06-06 10:15:00,63.33,63.35,63.33,63.35,25000.0,63.33,63.35,63.33,63.35,25000.0
2024-06-06 10:20:00,63.38,63.4,63.31,63.4,214900.0,63.38,63.4,63.31,63.4,214900.0
2024-06-06 10:25:00,63.46,63.53,63.45,63.53,55800.0,63.46,63.53,63.45,63.53,55800.0
2024-06-06 10:30:00,63.53,63.53,63.49,63.52,40500.0,63.53,63.53,63.49,63.52,40500.0
2024-06-06 10:35:00,63.47,63.47,63.46,63.47,57600.0,63.47,63.47,63.46,63.47,57600.0
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 10:45:00,63.47,63.47,63.47,63.47,0.0,63.47,63.47,63.47,63.47,0.0
2024-06-06 10:50:00,63.34,63.43,63.34,63.37,27400.0,63.34,63.43,63.34,63.37,27400.0
2024-06-06 10:55:00,63.37,63.37,63.37,63.37,15000.0,63.37,63.37,63.37,63.37,15000.0
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 11:05:00,63.44,63.44,63.44,63.44,0.0,63.44,63.44,63.44,63.44,0.0
2024-06-06 11:10:00,63.39,63.39,63.39,63.39,5000.0,63.39,63.39,63.39,63.39,5000.0
2024-06-06 11:15:00,63.42,63.42,63.42,63.42,17000.0,63.42,63.42,63.42,63.42,17000.0
2024-06-06 11:20:00,63.38,63.4,63.38,63.4,15000.0,63.38,63.4,63.38,63.4,15000.0
2024-06-06 11:25:00,63.38,63.38,63.38,63.38,5000.0,63.38,63.38,63.38,63.38,5000.0
2024-06-06 11:30:00,63.3,63.36,63.3,63.36,10000.0,63.3,63.36,63.3,63.36,10000.0
2024-06-06 11:35:00,63.35,63.4,63.26,63.4,118100.0,63.35,63.4,63.26,63.4,118100.0
2024-06-06 11:40:00,63.23,63.3,63.23,63.3,10000.0,63.23,63.3,63.23,63.3,10000.0
2024-06-06 11:45:00,63.28,63.28,63.28,63.28,8150.0,63.28,63.28,63.28,63.28,8150.0
2024-06-06 11:50:00,63.39,63.44,63.39,63.44,10000.0,63.39,63.44,63.39,63.44,10000.0
2024-06-06 11:55:00,63.38,63.46,63.35,63.35,46250.0,63.38,63.46,63.35,63.35,46250.0
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 12:05:00,63.39,63.39,63.39,63.39,0.0,63.39,63.39,63.39,63.39,0.0
2024-06-06 12:10:00,63.43,63.43,63.38,63.4,40000.0,63.43,63.43,63.38,63.4,40000.0
2024-06-06 12:15:00,63.37,63.43,63.36,63.43,25000.0,63.37,63.43,63.36,63.43,25000.0
2024-06-06 12:20:00,63.37,63.43,63.36,63.43,60000.0,63.37,63.43,63.36,63.43,60000.0
2024-06-06 12:25:00,63.41,63.42,63.41,63.41,20000.0,63.41,63.42,63.41,63.41,20000.0
2024-06-06 12:30:00,63.41,63.41,63.41,63.41,0.0,63.41,63.41,63.41,63.41,0.0
2024-06-06 12:35:00,63.42,63.42,63.42,63.42,5000.0,63.42,63.42,63.42,63.42,5000.0
2024-06-06 12:40:00,63.45,63.65,63.45,63.64,60000.0,63.45,63.65,63.45,63.64,60000.0
2024-06-06 12:45:00,63.66,63.66,63.66,63.66,5000.0,63.66,63.66,63.66,63.66,5000.0
2024-06-06 12:50:00,63.76,63.88,63.74,63.88,80000.0,63.76,63.88,63.74,63.88,80000.0
2024-06-06 12:55:00,63.86,63.86,63.85,63.85,20000.0,63.86,63.86,63.85,63.85,20000.0
2024-06-06 13:00:00,63.87,63.97,63.87,63.96,71900.0,63.87,63.97,63.87,63.96,71900.0
2024-06-06 13:05:00,63.93,63.93,63.93,63.93,5000.0,63.93,63.93,63.93,63.93,5000.0
2024-06-06 13:10:00,63.91,63.91,63.88,63.88,15000.0,63.91,63.91,63.88,63.88,15000.0
2024-06-06 13:15:00,63.92,63.99,63.92,63.95,26250.0,63.92,63.99,63.92,63.95,26250.0
2024-06-06 13:20:00,64.0,64.0,64.0,64.0,20450.0,64.0,64.0,64.0,64.0,20450.0
2024-06-06 13:25:00,64.01,64.01,63.93,63.93,25000.0,64.01,64.01,63.93,63.93,25000.0
2024-06-06 13:30:00,63.93,63.93,63.93,63.93,0.0,63.93,63.93,63.93,63.93,0.0
2024-06-06 13:35:00,63.97,63.99,63.97,63.99,10000.0,63.97,63.99,63.97,63.99,10000.0
2024-06-06 13:40:00,63.93,63.97,63.93,63.97,10000.0,63.93,63.97,63.93,63.97,10000.0
2024-06-06 13:45:00,63.96,63.98,63.91,63.94,39400.0,63.96,63.98,63.91,63.94,39400.0
2024-06-06 13:50:00,63.87,63.87,63.86,63.86,10000.0,63.87,63.87,63.86,63.86,10000.0
2024-06-06 13:55:00,63.86,63.86,63.85,63.85,20000.0,63.86,63.86,63.85,63.85,20000.0
2024-06-06 14:00:00,63.79,63.79,63.79,63.79,5000.0,63.79,63.79,63.79,63.79,5000.0
2024-06-06 14:05:00,63.75,63.75,63.72,63.74,53300.0,63.75,63.75,63.72,63.74,53300.0
2024-06-06 14:10:00,63.74,63.74,63.74,63.74,0.0,63.74,63.74,63.74,63.74,0.0
2024-06-06 14:15:00,63.74,63.75,63.73,63.75,30000.0,63.74,63.75,63.73,63.75,30000.0
2024-06-06 14:20:00,63.76,63.76,63.76,63.76,5000.0,63.76,63.76,63.76,63.76,5000.0
2024-06-06 14:25:00,63.8,63.8,63.8,63.8,7850.0,63.8,63.8,63.8,63.8,7850.0
2024-06-06 14:30:00,63.89,63.89,63.89,63.89,5000.0,63.89,63.89,63.89,63.89,5000.0
2024-06-06 14:35:00,63.88,63.88,63.88,63.88,9250.0,63.88,63.88,63.88,63.88,9250.0
2024-06-06 14:40:00,63.9,63.9,63.9,63.9,5000.0,63.9,63.9,63.9,63.9,5000.0
2024-06-06 14:45:00,63.96,63.98,63.96,63.98,10100.0,63.96,63.98,63.96,63.98,10100.0
2024-06-06 14:50:00,64.0,64.07,63.99,64.04,95350.0,64.0,64.07,63.99,64.04,95350.0
2024-06-06 14:55:00,64.1,64.1,64.1,64.1,20000.0,64.1,64.1,64.1,64.1,20000.0
2024-06-06 15:00:00,64.12,64.12,64.12,64.12,5000.0,64.12,64.12,64.12,64.12,5000.0
2024-06-06 15:05:00,64.1,64.1,64.1,64.1,11050.0,64.1,64.1,64.1,64.1,11050.0
2024-06-06 15:10:00,64.15,64.15,64.15,64.15,5000.0,64.15,64.15,64.15,64.15,5000.0
2024-06-06 15:15:00,64.13,64.13,64.11,64.11,17500.0,64.13,64.13,64.11,64.11,17500.0
2024-06-06 15:20:00,64.14,64.19,64.14,64.19,20000.0,64.14,64.19,64.14,64.19,20000.0
2024-06-06 15:25:00,64.16,64.21,64.12,64.21,45250.0,64.16,64.21,64.12,64.21,45250.0
2024-06-06 15:30:00,64.21,64.26,64.21,64.24,26750.0,64.21,64.26,64.21,64.24,26750.0
2024-06-06 15:35:00,64.27,64.3,64.26,64.3,45250.0,64.27,64.3,64.26,64.3,45250.0
2024-06-06 15:40:00,64.32,64.41,64.3,64.32,214000.0,64.32,64.41,64.3,64.32,214000.0
2024-06-06 15:45:00,64.32,64.42,64.32,64.41,83150.0,64.32,64.42,64.32,64.41,83150.0
2024-06-06 15:50:00,64.38,64.41,64.32,64.37,284050.0,64.38,64.41,64.32,64.37,284050.0
2024-06-06 15:55:00,64.36,64.36,64.14,64.26,315900.0,64.36,64.36,64.14,64.26,315900.0
2024-06-07 09:30:00,64.53,64.8,64.51,64.63,467350.0,64.53,64.8,64.51,64.63,467350.0
2024-06-07 09:35:00,64.68,64.68,64.55,64.55,10000.0,64.68,64.68,64.55,64.55,10000.0
2024-06-07 09:40:00,64.5,64.56,64.48,64.48,30000.0,64.5,64.56,64.48,64.48,30000.0
2024-06-07 09:45:00,64.52,64.63,64.5,64.63,31300.0,64.52,64.63,64.5,64.63,31300.0
2024-06-07 09:50:00,64.64,64.72,64.6,64.6,102750.0,64.64,64.72,64.6,64.6,102750.0
2024-06-07 09:55:00,64.57,64.57,64.57,64.57,17500.0,64.57,64.57,64.57,64.57,17500.0
2024-06-07 10:00:00,64.64,64.64,64.45,64.45,55050.0,64.64,64.64,64.45,64.45,55050.0
2024-06-07 10:05:00,64.44,64.44,64.3,64.3,31600.0,64.44,64.44,64.3,64.3,31600.0
2024-06-07 10:10:00,64.31,64.31,64.3,64.3,10000.0,64.31,64.31,64.3,64.3,10000.0
2024-06-07 10:15:00,64.28,64.42,64.28,64.42,20250.0,64.28,64.42,64.28,64.42,20250.0
2024-06-07 10:20:00,64.29,64.29,64.29,64.29,10000.0,64.29,64.29,64.29,64.29,10000.0
2024-06-07 10:25:00,64.32,64.32,64.32,64.32,20300.0,64.32,64.32,64.32,64.32,20300.0
2024-06-07 10:30:00,64.28,64.28,64.28,64.28,12500.0,64.28,64.28,64.28,64.28,12500.0
2024-06-07 10:35:00,64.36,64.4,64.36,64.4,10000.0,64.36,64.4,64.36,64.4,10000.0
2024-06-07 10:40:00,64.4,64.4,64.4,64.4,10000.0,64.4,64.4,64.4,64.4,10000.0
2024-06-07 10:45:00,64.45,64.45,64.44,64.44,130000.0,64.45,64.45,64.44,64.44,130000.0
2024-06-07 10:50:00,64.42,64.42,64.4,64.4,137850.0,64.42,64.42,64.4,64.4,137850.0
2024-06-07 10:55:00,64.37,64.42,64.37,64.42,10000.0,64.37,64.42,64.37,64.42,10000.0
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 11:05:00,64.42,64.42,64.42,64.42,0.0,64.42,64.42,64.42,64.42,0.0
2024-06-07 11:10:00,64.24,64.24,64.23,64.23,16500.0,64.24,64.24,64.23,64.23,16500.0
2024-06-07 11:15:00,64.25,64.25,64.24,64.25,5000.0,64.25,64.25,64.24,64.25,5000.0
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 11:25:00,64.19,64.19,64.19,64.19,0.0,64.19,64.19,64.19,64.19,0.0
2024-06-07 11:30:00,64.3,64.3,64.3,64.3,5000.0,64.3,64.3,64.3,64.3,5000.0
2024-06-07 11:35:00,64.26,64.26,64.24,64.25,42400.0,64.26,64.26,64.24,64.25,42400.0
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 11:45:00,64.09,64.09,64.09,64.09,0.0,64.09,64.09,64.09,64.09,0.0
2024-06-07 11:50:00,64.16,64.25,64.16,64.25,20750.0,64.16,64.25,64.16,64.25,20750.0
2024-06-07 11:55:00,64.24,64.24,64.24,64.24,5000.0,64.24,64.24,64.24,64.24,5000.0
2024-06-07 12:00:00,64.3,64.3,64.24,64.24,38650.0,64.3,64.3,64.24,64.24,38650.0
2024-06-07 12:05:00,64.32,64.32,64.32,64.32,5000.0,64.32,64.32,64.32,64.32,5000.0
2024-06-07 12:10:00,64.2,64.2,64.17,64.17,15000.0,64.2,64.2,64.17,64.17,15000.0
2024-06-07 12:15:00,64.19,64.19,64.19,64.19,6250.0,64.19,64.19,64.19,64.19,6250.0
2024-06-07 12:20:00,64.28,64.29,64.28,64.29,15000.0,64.28,64.29,64.28,64.29,15000.0
2024-06-07 12:25:00,64.28,64.3,64.28,64.3,26700.0,64.28,64.3,64.28,64.3,26700.0
2024-06-07 12:30:00,64.29,64.29,64.29,64.29,10000.0,64.29,64.29,64.29,64.29,10000.0
2024-06-07 12:35:00,64.35,64.35,64.33,64.33,10000.0,64.35,64.35,64.33,64.33,10000.0
2024-06-07 12:40:00,64.43,64.43,64.43,64.43,10000.0,64.43,64.43,64.43,64.43,10000.0
2024-06-07 12:45:00,64.35,64.35,64.35,64.35,5000.0,64.35,64.35,64.35,64.35,5000.0
2024-06-07 12:50:00,64.35,64.35,64.35,64.35,0.0,64.35,64.35,64.35,64.35,0.0
2024-06-07 12:55:00,64.39,64.39,64.39,64.39,9150.0,64.39,64.39,64.39,64.39,9150.0
2024-06-07 13:00:00,64.31,64.32,64.31,64.32,10000.0,64.31,64.32,64.31,64.32,10000.0
2024-06-07 13:05:00,64.36,64.36,64.36,64.36,10000.0,64.36,64.36,64.36,64.36,10000.0
2024-06-07 13:10:00,64.31,64.31,64.27,64.27,21450.0,64.31,64.31,64.27,64.27,21450.0
2024-06-07 13:15:00,64.31,64.31,64.26,64.26,10000.0,64.31,64.31,64.26,64.26,10000.0
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 13:25:00,64.22,64.22,64.22,64.22,0.0,64.22,64.22,64.22,64.22,0.0
2024-06-07 13:30:00,64.12,64.12,64.12,64.12,5000.0,64.12,64.12,64.12,64.12,5000.0
2024-06-07 13:35:00,64.15,64.15,64.15,64.15,5000.0,64.15,64.15,64.15,64.15,5000.0
2024-06-07 13:40:00,64.14,64.15,64.11,64.11,20150.0,64.14,64.15,64.11,64.11,20150.0
2024-06-07 13:45:00,64.12,64.12,64.08,64.08,25300.0,64.12,64.12,64.08,64.08,25300.0
2024-06-07 13:50:00,64.08,64.08,64.08,64.08,0.0,64.08,64.08,64.08,64.08,0.0
2024-06-07 13:55:00,64.01,64.05,63.95,64.05,45000.0,64.01,64.05,63.95,64.05,45000.0
2024-06-07 14:00:00,63.95,63.95,63.95,63.95,5000.0,63.95,63.95,63.95,63.95,5000.0
2024-06-07 14:05:00,63.82,63.82,63.78,63.78,15000.0,63.82,63.82,63.78,63.78,15000.0
2024-06-07 14:10:00,63.71,63.71,63.71,63.71,5000.0,63.71,63.71,63.71,63.71,5000.0
2024-06-07 14:15:00,63.64,63.7,63.64,63.7,15000.0,63.64,63.7,63.64,63.7,15000.0
2024-06-07 14:20:00,63.71,63.77,63.71,63.76,27500.0,63.71,63.77,63.71,63.76,27500.0
2024-06-07 14:25:00,63.76,63.82,63.74,63.74,48500.0,63.76,63.82,63.74,63.74,48500.0
2024-06-07 14:30:00,63.74,63.74,63.74,63.74,0.0,63.74,63.74,63.74,63.74,0.0
2024-06-07 14:35:00,63.74,63.74,63.7,63.7,55000.0,63.74,63.74,63.7,63.7,55000.0
2024-06-07 14:40:00,63.76,63.78,63.76,63.78,30000.0,63.76,63.78,63.76,63.78,30000.0
2024-06-07 14:45:00,63.74,63.78,63.69,63.69,163950.0,63.74,63.78,63.69,63.69,163950.0
2024-06-07 14:50:00,63.69,63.69,63.69,63.69,0.0,63.69,63.69,63.69,63.69,0.0
2024-06-07 14:55:00,63.6,63.6,63.59,63.59,20000.0,63.6,63.6,63.59,63.59,20000.0
2024-06-07 15:00:00,63.53,63.56,63.53,63.56,10250.0,63.53,63.56,63.53,63.56,10250.0
2024-06-07 15:05:00,63.5,63.52,63.5,63.52,15000.0,63.5,63.52,63.5,63.52,15000.0
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 15:15:00,63.53,63.53,63.53,63.53,0.0,63.53,63.53,63.53,63.53,0.0
2024-06-07 15:20:00,63.47,63.5,63.39,63.5,167850.0,63.47,63.5,63.39,63.5,167850.0
2024-06-07 15:25:00,63.48,63.53,63.46,63.52,30000.0,63.48,63.53,63.46,63.52,30000.0
2024-06-07 15:30:00,63.52,63.52,63.46,63.47,25050.0,63.52,63.52,63.46,63.47,25050.0
2024-06-07 15:35:00,63.4,63.41,63.38,63.41,30000.0,63.4,63.41,63.38,63.41,30000.0
2024-06-07 15:40:00,63.4,63.45,63.4,63.42,89300.0,63.4,63.45,63.4,63.42,89300.0
2024-06-07 15:45:00,63.45,63.49,63.45,63.47,25000.0,63.45,63.49,63.45,63.47,25000.0
2024-06-07 15:50:00,63.47,63.48,63.41,63.41,111450.0,63.47,63.48,63.41,63.41,111450.0
2024-06-07 15:55:00,63.46,63.53,63.27,63.28,554200.0,63.46,63.53,63.27,63.28,554200.0
2024-06-10 09:30:00,63.38,63.53,63.38,63.53,157700.0,63.38,63.53,63.38,63.53,157700.0
2024-06-10 09:35:00,63.53,63.53,63.36,63.36,15550.0,63.53,63.53,63.36,63.36,15550.0
2024-06-10 09:40:00,63.23,63.23,63.23,63.23,5000.0,63.23,63.23,63.23,63.23,5000.0
2024-06-10 09:45:00,63.3,63.32,63.3,63.32,16700.0,63.3,63.32,63.3,63.32,16700.0
2024-06-10 09:50:00,63.39,63.39,63.17,63.17,24000.0,63.39,63.39,63.17,63.17,24000.0
2024-06-10 09:55:00,63.17,63.17,63.09,63.09,45000.0,63.17,63.17,63.09,63.09,45000.0
2024-06-10 10:00:00,63.09,63.09,63.09,63.09,5000.0,63.09,63.09,63.09,63.09,5000.0
2024-06-10 10:05:00,63.02,63.03,62.9,62.94,78400.0,63.02,63.03,62.9,62.94,78400.0
2024-06-10 10:10:00,62.93,62.95,62.93,62.95,20000.0,62.93,62.95,62.93,62.95,20000.0
2024-06-10 10:15:00,62.91,62.91,62.84,62.84,18950.0,62.91,62.91,62.84,62.84,18950.0
2024-06-10 10:20:00,62.84,62.93,62.84,62.9,31100.0,62.84,62.93,62.84,62.9,31100.0
2024-06-10 10:25:00,62.9,62.9,62.88,62.88,193050.0,62.9,62.9,62.88,62.88,193050.0
2024-06-10 10:30:00,62.88,62.88,62.88,62.88,0.0,62.88,62.88,62.88,62.88,0.0
2024-06-10 10:35:00,62.98,63.01,62.98,63.01,10000.0,62.98,63.01,62.98,63.01,10000.0
2024-06-10 10:40:00,63.0,63.0,63.0,63.0,31600.0,63.0,63.0,63.0,63.0,31600.0
2024-06-10 10:45:00,63.15,63.17,63.03,63.05,30000.0,63.15,63.17,63.03,63.05,30000.0
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 10:55:00,63.01,63.01,63.01,63.01,0.0,63.01,63.01,63.01,63.01,0.0
2024-06-10 11:00:00,63.01,63.01,63.01,63.01,0.0,63.01,63.01,63.01,63.01,0.0
2024-06-10 11:05:00,62.94,62.97,62.94,62.97,17350.0,62.94,62.97,62.94,62.97,17350.0
2024-06-10 11:10:00,63.01,63.01,62.89,62.89,83150.0,63.01,63.01,62.89,62.89,83150.0
2024-06-10 11:15:00,62.93,62.93,62.93,62.93,5000.0,62.93,62.93,62.93,62.93,5000.0
2024-06-10 11:20:00,62.9,62.9,62.9,62.9,33450.0,62.9,62.9,62.9,62.9,33450.0
2024-06-10 11:25:00,62.88,62.9,62.88,62.9,48500.0,62.88,62.9,62.88,62.9,48500.0
2024-06-10 11:30:00,62.88,62.88,62.74,62.78,45500.0,62.88,62.88,62.74,62.78,45500.0
2024-06-10 11:35:00,62.8,62.8,62.8,62.8,10000.0,62.8,62.8,62.8,62.8,10000.0
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 11:45:00,62.85,62.85,62.85,62.85,0.0,62.85,62.85,62.85,62.85,0.0
2024-06-10 11:50:00,62.85,62.85,62.85,62.85,0.0,62.85,62.85,62.85,62.85,0.0
2024-06-10 11:55:00,62.94,62.94,62.94,62.94,10000.0,62.94,62.94,62.94,62.94,10000.0
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 12:05:00,62.94,62.94,62.94,62.94,0.0,62.94,62.94,62.94,62.94,0.0
2024-06-10 12:10:00,62.96,62.96,62.96,62.96,5000.0,62.96,62.96,62.96,62.96,5000.0
2024-06-10 12:15:00,62.97,62.97,62.87,62.87,37500.0,62.97,62.97,62.87,62.87,37500.0
2024-06-10 12:20:00,62.87,62.87,62.87,62.87,0.0,62.87,62.87,62.87,62.87,0.0
2024-06-10 12:25:00,63.06,63.06,63.06,63.06,10000.0,63.06,63.06,63.06,63.06,10000.0
2024-06-10 12:30:00,63.08,63.08,63.08,63.08,5000.0,63.08,63.08,63.08,63.08,5000.0
2024-06-10 12:35:00,63.15,63.15,63.1,63.1,46500.0,63.15,63.15,63.1,63.1,46500.0
2024-06-10 12:40:00,63.18,63.18,63.18,63.18,15000.0,63.18,63.18,63.18,63.18,15000.0
2024-06-10 12:45:00,63.07,63.11,63.07,63.09,24250.0,63.07,63.11,63.07,63.09,24250.0
2024-06-10 12:50:00,63.09,63.09,63.09,63.09,0.0,63.09,63.09,63.09,63.09,0.0
2024-06-10 12:55:00,63.0,63.0,62.96,62.96,12000.0,63.0,63.0,62.96,62.96,12000.0
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 13:05:00,62.96,62.96,62.96,62.96,0.0,62.96,62.96,62.96,62.96,0.0
2024-06-10 13:10:00,62.96,62.96,62.96,62.96,0.0,62.96,62.96,62.96,62.96,0.0
2024-06-10 13:15:00,62.86,62.88,62.86,62.88,10000.0,62.86,62.88,62.86,62.88,10000.0
2024-06-10 13:20:00,62.88,62.9,62.88,62.9,37550.0,62.88,62.9,62.88,62.9,37550.0
2024-06-10 13:25:00,62.88,62.88,62.88,62.88,18200.0,62.88,62.88,62.88,62.88,18200.0
2024-06-10 13:30:00,62.88,62.88,62.88,62.88,0.0,62.88,62.88,62.88,62.88,0.0
2024-06-10 13:35:00,62.91,62.91,62.91,62.91,15900.0,62.91,62.91,62.91,62.91,15900.0
2024-06-10 13:40:00,62.91,62.91,62.91,62.91,0.0,62.91,62.91,62.91,62.91,0.0
2024-06-10 13:45:00,62.91,62.95,62.89,62.95,29500.0,62.91,62.95,62.89,62.95,29500.0
2024-06-10 13:50:00,62.95,62.95,62.95,62.95,0.0,62.95,62.95,62.95,62.95,0.0
2024-06-10 13:55:00,62.86,62.86,62.86,62.86,5000.0,62.86,62.86,62.86,62.86,5000.0
2024-06-10 14:00:00,62.85,62.85,62.82,62.82,24600.0,62.85,62.85,62.82,62.82,24600.0
2024-06-10 14:05:00,62.8,62.8,62.75,62.77,43450.0,62.8,62.8,62.75,62.77,43450.0
2024-06-10 14:10:00,62.65,62.65,62.56,62.56,35650.0,62.65,62.65,62.56,62.56,35650.0
2024-06-10 14:15:00,62.56,62.56,62.56,62.56,5000.0,62.56,62.56,62.56,62.56,5000.0
2024-06-10 14:20:00,62.5,62.54,62.5,62.5,15000.0,62.5,62.54,62.5,62.5,15000.0
2024-06-10 14:25:00,62.54,62.58,62.49,62.49,105800.0,62.54,62.58,62.49,62.49,105800.0
2024-06-10 14:30:00,62.47,62.47,62.42,62.42,10000.0,62.47,62.47,62.42,62.42,10000.0
2024-06-10 14:35:00,62.53,62.54,62.51,62.51,27200.0,62.53,62.54,62.51,62.51,27200.0
2024-06-10 14:40:00,62.51,62.51,62.51,62.51,0.0,62.51,62.51,62.51,62.51,0.0
2024-06-10 14:45:00,62.5,62.5,62.42,62.47,30300.0,62.5,62.5,62.42,62.47,30300.0
2024-06-10 14:50:00,62.6,62.6,62.51,62.51,10000.0,62.6,62.6,62.51,62.51,10000.0
2024-06-10 14:55:00,62.63,62.63,62.63,62.63,5000.0,62.63,62.63,62.63,62.63,5000.0
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 15:05:00,62.54,62.54,62.54,62.54,0.0,62.54,62.54,62.54,62.54,0.0
2024-06-10 15:10:00,62.53,62.56,62.51,62.56,70000.0,62.53,62.56,62.51,62.56,70000.0
2024-06-10 15:15:00,62.55,62.55,62.42,62.47,34900.0,62.55,62.55,62.42,62.47,34900.0
2024-06-10 15:20:00,62.43,62.47,62.43,62.46,75000.0,62.43,62.47,62.43,62.46,75000.0
2024-06-10 15:25:00,62.46,62.46,62.46,62.46,5000.0,62.46,62.46,62.46,62.46,5000.0
2024-06-10 15:30:00,62.46,62.46,62.44,62.45,20000.0,62.46,62.46,62.44,62.45,20000.0
2024-06-10 15:35:00,62.46,62.46,62.43,62.44,15000.0,62.46,62.46,62.43,62.44,15000.0
2024-06-10 15:40:00,62.43,62.46,62.42,62.45,45000.0,62.43,62.46,62.42,62.45,45000.0
2024-06-10 15:45:00,62.43,62.46,62.42,62.44,45000.0,62.43,62.46,62.42,62.44,45000.0
2024-06-10 15:50:00,62.47,62.59,62.42,62.59,53300.0,62.47,62.59,62.42,62.59,53300.0
2024-06-10 15:55:00,62.58,62.64,62.49,62.5,303900.0,62.58,62.64,62.49,62.5,303900.0
2024-06-11 09:30:00,62.33,62.45,62.33,62.45,174850.0,62.33,62.45,62.33,62.45,174850.0
2024-06-11 09:35:00,62.41,62.41,62.1,62.1,36150.0,62.41,62.41,62.1,62.1,36150.0
2024-06-11 09:40:00,62.05,62.29,62.05,62.29,29500.0,62.05,62.29,62.05,62.29,29500.0
2024-06-11 09:45:00,62.23,62.23,62.0,62.0,107750.0,62.23,62.23,62.0,62.0,107750.0
2024-06-11 09:50:00,62.08,62.08,61.91,61.91,72350.0,62.08,62.08,61.91,61.91,72350.0
2024-06-11 09:55:00,61.92,62.0,61.85,61.85,63150.0,61.92,62.0,61.85,61.85,63150.0
2024-06-11 10:00:00,61.82,62.0,61.82,61.92,90000.0,61.82,62.0,61.82,61.92,90000.0
2024-06-11 10:05:00,61.96,61.96,61.85,61.94,25000.0,61.96,61.96,61.85,61.94,25000.0
2024-06-11 10:10:00,61.94,61.94,61.94,61.94,0.0,61.94,61.94,61.94,61.94,0.0
2024-06-11 10:15:00,61.92,61.92,61.83,61.91,57100.0,61.92,61.92,61.83,61.91,57100.0
2024-06-11 10:20:00,61.89,61.89,61.89,61.89,10000.0,61.89,61.89,61.89,61.89,10000.0
2024-06-11 10:25:00,61.93,61.98,61.91,61.95,40000.0,61.93,61.98,61.91,61.95,40000.0
2024-06-11 10:30:00,61.95,61.95,61.95,61.95,0.0,61.95,61.95,61.95,61.95,0.0
2024-06-11 10:35:00,61.9,61.9,61.81,61.81,15000.0,61.9,61.9,61.81,61.81,15000.0
2024-06-11 10:40:00,61.91,61.94,61.82,61.94,95000.0,61.91,61.94,61.82,61.94,95000.0
2024-06-11 10:45:00,61.97,62.02,61.94,61.97,30050.0,61.97,62.02,61.94,61.97,30050.0
2024-06-11 10:50:00,62.04,62.04,62.0,62.0,28750.0,62.04,62.04,62.0,62.0,28750.0
2024-06-11 10:55:00,62.06,62.06,62.06,62.06,5000.0,62.06,62.06,62.06,62.06,5000.0
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 11:05:00,62.06,62.06,62.06,62.06,0.0,62.06,62.06,62.06,62.06,0.0
2024-06-11 11:10:00,61.97,61.98,61.94,61.94,20000.0,61.97,61.98,61.94,61.94,20000.0
2024-06-11 11:15:00,61.9,61.9,61.9,61.9,10000.0,61.9,61.9,61.9,61.9,10000.0
2024-06-11 11:20:00,61.86,61.86,61.69,61.75,67500.0,61.86,61.86,61.69,61.75,67500.0
2024-06-11 11:25:00,61.75,61.75,61.75,61.75,5000.0,61.75,61.75,61.75,61.75,5000.0
2024-06-11 11:30:00,61.8,61.82,61.8,61.82,15000.0,61.8,61.82,61.8,61.82,15000.0
2024-06-11 11:35:00,61.78,61.78,61.75,61.76,29100.0,61.78,61.78,61.75,61.76,29100.0
2024-06-11 11:40:00,61.65,61.7,61.65,61.7,12200.0,61.65,61.7,61.65,61.7,12200.0
2024-06-11 11:45:00,61.64,61.64,61.64,61.64,5000.0,61.64,61.64,61.64,61.64,5000.0
2024-06-11 11:50:00,61.64,61.65,61.64,61.65,10000.0,61.64,61.65,61.64,61.65,10000.0
2024-06-11 11:55:00,61.66,61.66,61.64,61.66,59350.0,61.66,61.66,61.64,61.66,59350.0
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 12:05:00,61.79,61.79,61.79,61.79,0.0,61.79,61.79,61.79,61.79,0.0
2024-06-11 12:10:00,61.79,61.79,61.79,61.79,0.0,61.79,61.79,61.79,61.79,0.0
2024-06-11 12:15:00,61.79,61.79,61.79,61.79,0.0,61.79,61.79,61.79,61.79,0.0
2024-06-11 12:20:00,61.84,61.84,61.81,61.81,18950.0,61.84,61.84,61.81,61.81,18950.0
2024-06-11 12:25:00,61.79,61.79,61.79,61.79,5750.0,61.79,61.79,61.79,61.79,5750.0
2024-06-11 12:30:00,61.75,61.75,61.75,61.75,5000.0,61.75,61.75,61.75,61.75,5000.0
2024-06-11 12:35:00,61.73,61.74,61.69,61.69,25000.0,61.73,61.74,61.69,61.69,25000.0
2024-06-11 12:40:00,61.69,61.69,61.69,61.69,0.0,61.69,61.69,61.69,61.69,0.0
2024-06-11 12:45:00,61.77,61.78,61.77,61.78,20300.0,61.77,61.78,61.77,61.78,20300.0
2024-06-11 12:50:00,61.78,61.78,61.78,61.78,0.0,61.78,61.78,61.78,61.78,0.0
2024-06-11 12:55:00,61.83,61.83,61.75,61.75,15000.0,61.83,61.83,61.75,61.75,15000.0
2024-06-11 13:00:00,61.75,61.75,61.75,61.75,0.0,61.75,61.75,61.75,61.75,0.0
2024-06-11 13:05:00,61.88,61.88,61.88,61.88,5000.0,61.88,61.88,61.88,61.88,5000.0
2024-06-11 13:10:00,61.88,61.88,61.88,61.88,0.0,61.88,61.88,61.88,61.88,0.0
2024-06-11 13:15:00,61.87,61.87,61.87,61.87,8950.0,61.87,61.87,61.87,61.87,8950.0
2024-06-11 13:20:00,61.9,61.9,61.83,61.86,41250.0,61.9,61.9,61.83,61.86,41250.0
2024-06-11 13:25:00,61.86,61.86,61.86,61.86,5000.0,61.86,61.86,61.86,61.86,5000.0
2024-06-11 13:30:00,61.88,61.94,61.88,61.94,26000.0,61.88,61.94,61.88,61.94,26000.0
2024-06-11 13:35:00,62.01,62.04,62.01,62.03,40000.0,62.01,62.04,62.01,62.03,40000.0
2024-06-11 13:40:00,62.08,62.09,62.08,62.09,20000.0,62.08,62.09,62.08,62.09,20000.0
2024-06-11 13:45:00,62.03,62.03,62.03,62.03,5000.0,62.03,62.03,62.03,62.03,5000.0
2024-06-11 13:50:00,62.03,62.03,62.03,62.03,0.0,62.03,62.03,62.03,62.03,0.0
2024-06-11 13:55:00,62.09,62.09,62.09,62.09,5000.0,62.09,62.09,62.09,62.09,5000.0
2024-06-11 14:00:00,62.09,62.09,62.09,62.09,5000.0,62.09,62.09,62.09,62.09,5000.0
2024-06-11 14:05:00,62.12,62.12,62.12,62.12,5000.0,62.12,62.12,62.12,62.12,5000.0
2024-06-11 14:10:00,62.16,62.2,62.16,62.2,10000.0,62.16,62.2,62.16,62.2,10000.0
2024-06-11 14:15:00,62.23,62.23,62.23,62.23,5000.0,62.23,62.23,62.23,62.23,5000.0
2024-06-11 14:20:00,62.25,62.32,62.25,62.32,26400.0,62.25,62.32,62.25,62.32,26400.0
2024-06-11 14:25:00,62.3,62.31,62.29,62.31,22000.0,62.3,62.31,62.29,62.31,22000.0
2024-06-11 14:30:00,62.34,62.34,62.26,62.26,40550.0,62.34,62.34,62.26,62.26,40550.0
2024-06-11 14:35:00,62.26,62.34,62.26,62.34,25000.0,62.26,62.34,62.26,62.34,25000.0
2024-06-11 14:40:00,62.35,62.35,62.27,62.27,10000.0,62.35,62.35,62.27,62.27,10000.0
2024-06-11 14:45:00,62.33,62.33,62.33,62.33,10000.0,62.33,62.33,62.33,62.33,10000.0
2024-06-11 14:50:00,62.33,62.33,62.33,62.33,0.0,62.33,62.33,62.33,62.33,0.0
2024-06-11 14:55:00,62.4,62.4,62.4,62.4,10000.0,62.4,62.4,62.4,62.4,10000.0
2024-06-11 15:00:00,62.56,62.58,62.56,62.56,25000.0,62.56,62.58,62.56,62.56,25000.0
2024-06-11 15:05:00,62.57,62.58,62.53,62.53,23550.0,62.57,62.58,62.53,62.53,23550.0
2024-06-11 15:10:00,62.47,62.49,62.47,62.49,20000.0,62.47,62.49,62.47,62.49,20000.0
2024-06-11 15:15:00,62.52,62.55,62.52,62.55,20000.0,62.52,62.55,62.52,62.55,20000.0
2024-06-11 15:20:00,62.51,62.51,62.47,62.47,15000.0,62.51,62.51,62.47,62.47,15000.0
2024-06-11 15:25:00,62.47,62.47,62.47,62.47,5000.0,62.47,62.47,62.47,62.47,5000.0
2024-06-11 15:30:00,62.47,62.48,62.47,62.48,30000.0,62.47,62.48,62.47,62.48,30000.0
2024-06-11 15:35:00,62.51,62.51,62.51,62.51,5000.0,62.51,62.51,62.51,62.51,5000.0
2024-06-11 15:40:00,62.53,62.53,62.48,62.52,30350.0,62.53,62.53,62.48,62.52,30350.0
2024-06-11 15:45:00,62.52,62.52,62.46,62.47,50300.0,62.52,62.52,62.46,62.47,50300.0
2024-06-11 15:50:00,62.47,62.52,62.47,62.52,15000.0,62.47,62.52,62.47,62.52,15000.0
2024-06-11 15:55:00,62.53,62.67,62.53,62.67,112600.0,62.53,62.67,62.53,62.67,112600.0
2024-06-12 09:30:00,62.75,62.75,62.57,62.57,191500.0,62.75,62.75,62.57,62.57,191500.0
2024-06-12 09:35:00,62.63,62.63,62.55,62.55,21500.0,62.63,62.63,62.55,62.55,21500.0
2024-06-12 09:40:00,62.66,62.66,62.48,62.49,15000.0,62.66,62.66,62.48,62.49,15000.0
2024-06-12 09:45:00,62.62,62.62,62.49,62.49,25000.0,62.62,62.62,62.49,62.49,25000.0
2024-06-12 09:50:00,62.7,62.7,62.61,62.65,15000.0,62.7,62.7,62.61,62.65,15000.0
2024-06-12 09:55:00,62.59,62.59,62.54,62.54,10000.0,62.59,62.59,62.54,62.54,10000.0
2024-06-12 10:00:00,62.65,62.9,62.65,62.89,86200.0,62.65,62.9,62.65,62.89,86200.0
2024-06-12 10:05:00,63.01,63.05,63.0,63.0,68900.0,63.01,63.05,63.0,63.0,68900.0
2024-06-12 10:10:00,62.93,62.93,62.93,62.93,6300.0,62.93,62.93,62.93,62.93,6300.0
2024-06-12 10:15:00,63.09,63.09,63.09,63.09,5000.0,63.09,63.09,63.09,63.09,5000.0
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 10:25:00,63.04,63.04,63.04,63.04,0.0,63.04,63.04,63.04,63.04,0.0
2024-06-12 10:30:00,62.99,62.99,62.99,62.99,10000.0,62.99,62.99,62.99,62.99,10000.0
2024-06-12 10:35:00,62.9,62.9,62.74,62.74,25000.0,62.9,62.9,62.74,62.74,25000.0
2024-06-12 10:40:00,62.74,62.74,62.74,62.74,0.0,62.74,62.74,62.74,62.74,0.0
2024-06-12 10:45:00,62.69,62.69,62.69,62.69,8500.0,62.69,62.69,62.69,62.69,8500.0
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 10:55:00,62.68,62.68,62.68,62.68,0.0,62.68,62.68,62.68,62.68,0.0
2024-06-12 11:00:00,62.68,62.68,62.68,62.68,0.0,62.68,62.68,62.68,62.68,0.0
2024-06-12 11:05:00,62.84,62.94,62.84,62.94,55000.0,62.84,62.94,62.84,62.94,55000.0
2024-06-12 11:10:00,62.99,63.02,62.99,63.02,30000.0,62.99,63.02,62.99,63.02,30000.0
2024-06-12 11:15:00,62.98,63.17,62.98,63.17,72050.0,62.98,63.17,62.98,63.17,72050.0
2024-06-12 11:20:00,63.29,63.29,63.29,63.29,5000.0,63.29,63.29,63.29,63.29,5000.0
2024-06-12 11:25:00,63.36,63.36,63.26,63.26,94000.0,63.36,63.36,63.26,63.26,94000.0
2024-06-12 11:30:00,63.26,63.45,63.26,63.37,140000.0,63.26,63.45,63.26,63.37,140000.0
2024-06-12 11:35:00,63.4,63.44,63.4,63.44,13450.0,63.4,63.44,63.4,63.44,13450.0
2024-06-12 11:40:00,63.42,63.42,63.39,63.39,35000.0,63.42,63.42,63.39,63.39,35000.0
2024-06-12 11:45:00,63.5,63.52,63.5,63.52,13100.0,63.5,63.52,63.5,63.52,13100.0
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 11:55:00,63.42,63.42,63.42,63.42,0.0,63.42,63.42,63.42,63.42,0.0
2024-06-12 12:00:00,63.44,63.44,63.44,63.44,5000.0,63.44,63.44,63.44,63.44,5000.0
2024-06-12 12:05:00,63.39,63.47,63.39,63.47,24950.0,63.39,63.47,63.39,63.47,24950.0
2024-06-12 12:10:00,63.42,63.54,63.42,63.53,26250.0,63.42,63.54,63.42,63.53,26250.0
2024-06-12 12:15:00,63.53,63.6,63.48,63.6,238450.0,63.53,63.6,63.48,63.6,238450.0
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 12:25:00,63.54,63.54,63.54,63.54,0.0,63.54,63.54,63.54,63.54,0.0
2024-06-12 12:30:00,63.54,63.54,63.54,63.54,0.0,63.54,63.54,63.54,63.54,0.0
2024-06-12 12:35:00,63.55,63.55,63.52,63.52,35000.0,63.55,63.55,63.52,63.52,35000.0
2024-06-12 12:40:00,63.52,63.52,63.52,63.52,10000.0,63.52,63.52,63.52,63.52,10000.0
2024-06-12 12:45:00,63.46,63.46,63.41,63.41,20000.0,63.46,63.46,63.41,63.41,20000.0
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 12:55:00,63.41,63.41,63.41,63.41,0.0,63.41,63.41,63.41,63.41,0.0
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 13:05:00,63.41,63.41,63.41,63.41,0.0,63.41,63.41,63.41,63.41,0.0
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 13:15:00,63.36,63.36,63.36,63.36,0.0,63.36,63.36,63.36,63.36,0.0
2024-06-12 13:20:00,63.36,63.36,63.36,63.36,0.0,63.36,63.36,63.36,63.36,0.0
2024-06-12 13:25:00,63.44,63.46,63.44,63.46,20400.0,63.44,63.46,63.44,63.46,20400.0
2024-06-12 13:30:00,63.43,63.43,63.43,63.43,5000.0,63.43,63.43,63.43,63.43,5000.0
2024-06-12 13:35:00,63.47,63.47,63.47,63.47,10000.0,63.47,63.47,63.47,63.47,10000.0
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 13:45:00,63.46,63.46,63.46,63.46,0.0,63.46,63.46,63.46,63.46,0.0
2024-06-12 13:50:00,63.45,63.45,63.45,63.45,5000.0,63.45,63.45,63.45,63.45,5000.0
2024-06-12 13:55:00,63.51,63.55,63.51,63.55,94500.0,63.51,63.55,63.51,63.55,94500.0
2024-06-12 14:00:00,63.5,63.5,63.43,63.43,22550.0,63.5,63.5,63.43,63.43,22550.0
2024-06-12 14:05:00,63.55,63.55,63.36,63.36,41800.0,63.55,63.55,63.36,63.36,41800.0
2024-06-12 14:10:00,63.43,63.43,63.43,63.43,5000.0,63.43,63.43,63.43,63.43,5000.0
2024-06-12 14:15:00,63.4,63.44,63.4,63.44,10000.0,63.4,63.44,63.4,63.44,10000.0
2024-06-12 14:20:00,63.42,63.42,63.4,63.4,17200.0,63.42,63.42,63.4,63.4,17200.0
2024-06-12 14:25:00,63.41,63.42,63.35,63.4,63550.0,63.41,63.42,63.35,63.4,63550.0
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 14:35:00,63.35,63.35,63.35,63.35,0.0,63.35,63.35,63.35,63.35,0.0
2024-06-12 14:40:00,63.47,63.47,63.47,63.47,15000.0,63.47,63.47,63.47,63.47,15000.0
2024-06-12 14:45:00,63.35,63.38,63.35,63.38,15000.0,63.35,63.38,63.35,63.38,15000.0
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 14:55:00,63.45,63.45,63.45,63.45,0.0,63.45,63.45,63.45,63.45,0.0
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 15:05:00,63.52,63.52,63.52,63.52,0.0,63.52,63.52,63.52,63.52,0.0
2024-06-12 15:10:00,63.53,63.57,63.53,63.57,15000.0,63.53,63.57,63.53,63.57,15000.0
2024-06-12 15:15:00,63.61,63.67,63.58,63.67,50000.0,63.61,63.67,63.58,63.67,50000.0
2024-06-12 15:20:00,63.76,63.85,63.64,63.65,138100.0,63.76,63.85,63.64,63.65,138100.0
2024-06-12 15:25:00,63.59,63.6,63.42,63.42,38800.0,63.59,63.6,63.42,63.42,38800.0
2024-06-12 15:30:00,63.41,63.41,63.41,63.41,5000.0,63.41,63.41,63.41,63.41,5000.0
2024-06-12 15:35:00,63.37,63.46,63.34,63.34,196250.0,63.37,63.46,63.34,63.34,196250.0
2024-06-12 15:40:00,63.34,63.39,63.34,63.39,20000.0,63.34,63.39,63.34,63.39,20000.0
2024-06-12 15:45:00,63.35,63.46,63.35,63.46,66650.0,63.35,63.46,63.35,63.46,66650.0
2024-06-12 15:50:00,63.55,63.58,63.5,63.55,50900.0,63.55,63.58,63.5,63.55,50900.0
2024-06-12 15:55:00,63.54,63.57,63.41,63.42,284300.0,63.54,63.57,63.41,63.42,284300.0
2024-06-13 09:30:00,63.77,64.09,63.77,64.0,248650.0,63.77,64.09,63.77,64.0,248650.0
2024-06-13 09:35:00,64.05,64.74,64.05,64.74,141000.0,64.05,64.74,64.05,64.74,141000.0
2024-06-13 09:40:00,64.76,64.88,64.53,64.78,62950.0,64.76,64.88,64.53,64.78,62950.0
2024-06-13 09:45:00,64.89,65.44,64.87,65.41,113500.0,64.89,65.44,64.87,65.41,113500.0
2024-06-13 09:50:00,65.32,65.87,65.3,65.59,233950.0,65.32,65.87,65.3,65.59,233950.0
2024-06-13 09:55:00,65.6,65.65,65.4,65.55,112600.0,65.6,65.65,65.4,65.55,112600.0
2024-06-13 10:00:00,65.55,65.63,65.46,65.49,222200.0,65.55,65.63,65.46,65.49,222200.0
2024-06-13 10:05:00,65.45,65.79,65.45,65.74,151550.0,65.45,65.79,65.45,65.74,151550.0
2024-06-13 10:10:00,65.84,65.84,65.49,65.6,128800.0,65.84,65.84,65.49,65.6,128800.0
2024-06-13 10:15:00,65.52,65.52,65.11,65.11,75000.0,65.52,65.52,65.11,65.11,75000.0
2024-06-13 10:20:00,65.21,65.21,65.08,65.08,55300.0,65.21,65.21,65.08,65.08,55300.0
2024-06-13 10:25:00,64.95,64.98,64.94,64.95,57950.0,64.95,64.98,64.94,64.95,57950.0
2024-06-13 10:30:00,64.95,64.95,64.95,64.95,0.0,64.95,64.95,64.95,64.95,0.0
2024-06-13 10:35:00,64.94,65.06,64.94,65.06,50000.0,64.94,65.06,64.94,65.06,50000.0
2024-06-13 10:40:00,65.13,65.22,65.1,65.13,65000.0,65.13,65.22,65.1,65.13,65000.0
2024-06-13 10:45:00,65.15,65.15,65.14,65.14,10000.0,65.15,65.15,65.14,65.14,10000.0
2024-06-13 10:50:00,65.14,65.16,64.99,65.02,85000.0,65.14,65.16,64.99,65.02,85000.0
2024-06-13 10:55:00,65.0,65.21,65.0,65.14,72550.0,65.0,65.21,65.0,65.14,72550.0
2024-06-13 11:00:00,65.21,65.22,65.21,65.22,15000.0,65.21,65.22,65.21,65.22,15000.0
2024-06-13 11:05:00,65.22,65.3,65.22,65.3,25400.0,65.22,65.3,65.22,65.3,25400.0
2024-06-13 11:10:00,65.3,65.32,65.27,65.28,115000.0,65.3,65.32,65.27,65.28,115000.0
2024-06-13 11:15:00,65.28,65.28,65.17,65.17,30000.0,65.28,65.28,65.17,65.17,30000.0
2024-06-13 11:20:00,65.09,65.09,65.04,65.04,24600.0,65.09,65.09,65.04,65.04,24600.0
2024-06-13 11:25:00,65.03,65.15,65.03,65.13,25000.0,65.03,65.15,65.03,65.13,25000.0
2024-06-13 11:30:00,65.15,65.21,65.15,65.21,43100.0,65.15,65.21,65.15,65.21,43100.0
2024-06-13 11:35:00,65.16,65.16,65.16,65.16,13150.0,65.16,65.16,65.16,65.16,13150.0
2024-06-13 11:40:00,65.28,65.28,65.17,65.17,45000.0,65.28,65.28,65.17,65.17,45000.0
2024-06-13 11:45:00,65.17,65.23,65.17,65.23,10000.0,65.17,65.23,65.17,65.23,10000.0
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 11:55:00,65.21,65.21,65.21,65.21,0.0,65.21,65.21,65.21,65.21,0.0
2024-06-13 12:00:00,65.16,65.16,65.1,65.1,10000.0,65.16,65.16,65.1,65.1,10000.0
2024-06-13 12:05:00,65.08,65.08,65.08,65.08,15000.0,65.08,65.08,65.08,65.08,15000.0
2024-06-13 12:10:00,65.08,65.08,65.08,65.08,0.0,65.08,65.08,65.08,65.08,0.0
2024-06-13 12:15:00,65.11,65.17,65.11,65.17,16200.0,65.11,65.17,65.11,65.17,16200.0
2024-06-13 12:20:00,65.09,65.09,65.09,65.09,8350.0,65.09,65.09,65.09,65.09,8350.0
2024-06-13 12:25:00,65.09,65.16,65.09,65.16,53250.0,65.09,65.16,65.09,65.16,53250.0
2024-06-13 12:30:00,65.11,65.11,65.11,65.11,5000.0,65.11,65.11,65.11,65.11,5000.0
2024-06-13 12:35:00,65.15,65.16,65.15,65.16,20500.0,65.15,65.16,65.15,65.16,20500.0
2024-06-13 12:40:00,65.14,65.14,65.14,65.14,5500.0,65.14,65.14,65.14,65.14,5500.0
2024-06-13 12:45:00,65.1,65.1,65.1,65.1,10000.0,65.1,65.1,65.1,65.1,10000.0
2024-06-13 12:50:00,65.08,65.08,65.08,65.08,7500.0,65.08,65.08,65.08,65.08,7500.0
2024-06-13 12:55:00,65.07,65.07,65.07,65.07,27500.0,65.07,65.07,65.07,65.07,27500.0
2024-06-13 13:00:00,65.07,65.08,65.04,65.04,62200.0,65.07,65.08,65.04,65.04,62200.0
2024-06-13 13:05:00,64.94,64.97,64.93,64.93,30000.0,64.94,64.97,64.93,64.93,30000.0
2024-06-13 13:10:00,64.83,64.83,64.83,64.83,5000.0,64.83,64.83,64.83,64.83,5000.0
2024-06-13 13:15:00,64.81,64.81,64.7,64.7,20000.0,64.81,64.81,64.7,64.7,20000.0
2024-06-13 13:20:00,64.7,64.7,64.62,64.62,16250.0,64.7,64.7,64.62,64.62,16250.0
2024-06-13 13:25:00,64.6,64.6,64.6,64.6,5500.0,64.6,64.6,64.6,64.6,5500.0
2024-06-13 13:30:00,64.58,64.68,64.56,64.68,30300.0,64.58,64.68,64.56,64.68,30300.0
2024-06-13 13:35:00,64.67,64.67,64.61,64.66,15000.0,64.67,64.67,64.61,64.66,15000.0
2024-06-13 13:40:00,64.71,64.86,64.71,64.86,40000.0,64.71,64.86,64.71,64.86,40000.0
2024-06-13 13:45:00,64.88,64.99,64.88,64.98,35000.0,64.88,64.99,64.88,64.98,35000.0
2024-06-13 13:50:00,64.89,64.97,64.89,64.97,10000.0,64.89,64.97,64.89,64.97,10000.0
2024-06-13 13:55:00,64.95,65.02,64.95,65.02,50600.0,64.95,65.02,64.95,65.02,50600.0
2024-06-13 14:00:00,65.04,65.04,64.97,64.97,150050.0,65.04,65.04,64.97,64.97,150050.0
2024-06-13 14:05:00,64.93,64.97,64.93,64.96,18550.0,64.93,64.97,64.93,64.96,18550.0
2024-06-13 14:10:00,64.93,64.93,64.93,64.93,5000.0,64.93,64.93,64.93,64.93,5000.0
2024-06-13 14:15:00,64.94,64.96,64.94,64.96,18900.0,64.94,64.96,64.94,64.96,18900.0
2024-06-13 14:20:00,64.96,64.96,64.95,64.96,72500.0,64.96,64.96,64.95,64.96,72500.0
2024-06-13 14:25:00,64.96,65.04,64.94,65.04,62500.0,64.96,65.04,64.94,65.04,62500.0
2024-06-13 14:30:00,65.07,65.11,65.07,65.11,28000.0,65.07,65.11,65.07,65.11,28000.0
2024-06-13 14:35:00,65.13,65.13,65.11,65.12,20000.0,65.13,65.13,65.11,65.12,20000.0
2024-06-13 14:40:00,65.13,65.19,65.05,65.05,41850.0,65.13,65.19,65.05,65.05,41850.0
2024-06-13 14:45:00,65.12,65.12,65.12,65.12,5000.0,65.12,65.12,65.12,65.12,5000.0
2024-06-13 14:50:00,65.11,65.12,65.11,65.12,10000.0,65.11,65.12,65.11,65.12,10000.0
2024-06-13 14:55:00,65.14,65.17,65.13,65.14,25000.0,65.14,65.17,65.13,65.14,25000.0
2024-06-13 15:00:00,65.11,65.11,65.07,65.07,24650.0,65.11,65.11,65.07,65.07,24650.0
2024-06-13 15:05:00,65.1,65.1,65.08,65.1,15000.0,65.1,65.1,65.08,65.1,15000.0
2024-06-13 15:10:00,65.03,65.03,65.03,65.03,5000.0,65.03,65.03,65.03,65.03,5000.0
2024-06-13 15:15:00,65.07,65.07,65.05,65.05,10450.0,65.07,65.07,65.05,65.05,10450.0
2024-06-13 15:20:00,65.11,65.11,65.06,65.06,30150.0,65.11,65.11,65.06,65.06,30150.0
2024-06-13 15:25:00,65.08,65.1,65.0,65.0,275350.0,65.08,65.1,65.0,65.0,275350.0
2024-06-13 15:30:00,65.0,65.0,64.96,64.98,30950.0,65.0,65.0,64.96,64.98,30950.0
2024-06-13 15:35:00,64.99,65.07,64.97,65.07,331600.0,64.99,65.07,64.97,65.07,331600.0
2024-06-13 15:40:00,65.05,65.18,65.05,65.17,45000.0,65.05,65.18,65.05,65.17,45000.0
2024-06-13 15:45:00,65.17,65.31,65.17,65.31,52100.0,65.17,65.31,65.17,65.31,52100.0
2024-06-13 15:50:00,65.33,65.37,65.26,65.35,86850.0,65.33,65.37,65.26,65.35,86850.0
2024-06-13 15:55:00,65.34,65.34,65.27,65.31,221150.0,65.34,65.34,65.27,65.31,221150.0
2024-06-14 09:30:00,65.4,65.5,65.3,65.5,307500.0,65.4,65.5,65.3,65.5,307500.0
2024-06-14 09:35:00,65.33,65.35,65.16,65.28,110250.0,65.33,65.35,65.16,65.28,110250.0
2024-06-14 09:40:00,65.26,65.26,65.2,65.23,27600.0,65.26,65.26,65.2,65.23,27600.0
2024-06-14 09:45:00,65.02,65.15,65.02,65.05,15000.0,65.02,65.15,65.02,65.05,15000.0
2024-06-14 09:50:00,65.0,65.01,65.0,65.01,44750.0,65.0,65.01,65.0,65.01,44750.0
2024-06-14 09:55:00,65.05,65.05,65.02,65.02,19000.0,65.05,65.05,65.02,65.02,19000.0
2024-06-14 10:00:00,65.09,65.2,65.09,65.2,20000.0,65.09,65.2,65.09,65.2,20000.0
2024-06-14 10:05:00,65.3,65.38,65.28,65.32,57950.0,65.3,65.38,65.28,65.32,57950.0
2024-06-14 10:10:00,65.31,65.31,65.29,65.29,14900.0,65.31,65.31,65.29,65.29,14900.0
2024-06-14 10:15:00,65.32,65.32,65.32,65.32,5000.0,65.32,65.32,65.32,65.32,5000.0
2024-06-14 10:20:00,65.28,65.28,65.28,65.28,5000.0,65.28,65.28,65.28,65.28,5000.0
2024-06-14 10:25:00,65.18,65.18,65.14,65.14,35000.0,65.18,65.18,65.14,65.14,35000.0
2024-06-14 10:30:00,65.0,65.07,65.0,65.07,15000.0,65.0,65.07,65.0,65.07,15000.0
2024-06-14 10:35:00,65.0,65.0,65.0,65.0,5000.0,65.0,65.0,65.0,65.0,5000.0
2024-06-14 10:40:00,64.84,64.9,64.8,64.81,30000.0,64.84,64.9,64.8,64.81,30000.0
2024-06-14 10:45:00,64.75,64.81,64.75,64.81,25000.0,64.75,64.81,64.75,64.81,25000.0
2024-06-14 10:50:00,64.81,64.81,64.81,64.81,0.0,64.81,64.81,64.81,64.81,0.0
2024-06-14 10:55:00,64.92,64.92,64.92,64.92,12600.0,64.92,64.92,64.92,64.92,12600.0
2024-06-14 11:00:00,64.95,64.95,64.9,64.95,40000.0,64.95,64.95,64.9,64.95,40000.0
2024-06-14 11:05:00,64.98,64.98,64.92,64.92,38750.0,64.98,64.98,64.92,64.92,38750.0
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 11:15:00,64.98,64.98,64.98,64.98,0.0,64.98,64.98,64.98,64.98,0.0
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 11:25:00,65.05,65.05,65.05,65.05,0.0,65.05,65.05,65.05,65.05,0.0
2024-06-14 11:30:00,64.95,64.96,64.89,64.96,36850.0,64.95,64.96,64.89,64.96,36850.0
2024-06-14 11:35:00,64.92,64.92,64.92,64.92,5000.0,64.92,64.92,64.92,64.92,5000.0
2024-06-14 11:40:00,65.0,65.02,65.0,65.02,10000.0,65.0,65.02,65.0,65.02,10000.0
2024-06-14 11:45:00,64.95,64.95,64.95,64.95,5000.0,64.95,64.95,64.95,64.95,5000.0
2024-06-14 11:50:00,64.9,64.98,64.89,64.98,25000.0,64.9,64.98,64.89,64.98,25000.0
2024-06-14 11:55:00,64.98,65.04,64.94,64.94,30850.0,64.98,65.04,64.94,64.94,30850.0
2024-06-14 12:00:00,64.94,64.94,64.94,64.94,0.0,64.94,64.94,64.94,64.94,0.0
2024-06-14 12:05:00,64.97,64.97,64.97,64.97,5000.0,64.97,64.97,64.97,64.97,5000.0
2024-06-14 12:10:00,64.97,64.97,64.97,64.97,0.0,64.97,64.97,64.97,64.97,0.0
2024-06-14 12:15:00,64.89,64.89,64.85,64.85,15000.0,64.89,64.89,64.85,64.85,15000.0
2024-06-14 12:20:00,64.85,64.85,64.85,64.85,5000.0,64.85,64.85,64.85,64.85,5000.0
2024-06-14 12:25:00,64.85,64.89,64.82,64.82,60700.0,64.85,64.89,64.82,64.82,60700.0
2024-06-14 12:30:00,64.82,64.82,64.82,64.82,5000.0,64.82,64.82,64.82,64.82,5000.0
2024-06-14 12:35:00,64.82,64.92,64.82,64.9,33300.0,64.82,64.92,64.82,64.9,33300.0
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 12:45:00,64.9,64.9,64.9,64.9,0.0,64.9,64.9,64.9,64.9,0.0
2024-06-14 12:50:00,64.94,64.94,64.82,64.85,41950.0,64.94,64.94,64.82,64.85,41950.0
2024-06-14 12:55:00,64.88,64.9,64.86,64.9,20500.0,64.88,64.9,64.86,64.9,20500.0
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 13:05:00,64.9,64.9,64.9,64.9,0.0,64.9,64.9,64.9,64.9,0.0
2024-06-14 13:10:00,64.88,64.88,64.88,64.88,7500.0,64.88,64.88,64.88,64.88,7500.0
2024-06-14 13:15:00,64.84,64.86,64.84,64.86,55000.0,64.84,64.86,64.84,64.86,55000.0
2024-06-14 13:20:00,64.86,64.86,64.81,64.86,20000.0,64.86,64.86,64.81,64.86,20000.0
2024-06-14 13:25:00,64.86,64.86,64.86,64.86,15000.0,64.86,64.86,64.86,64.86,15000.0
2024-06-14 13:30:00,64.91,64.91,64.91,64.91,59450.0,64.91,64.91,64.91,64.91,59450.0
2024-06-14 13:35:00,64.96,64.97,64.96,64.97,96300.0,64.96,64.97,64.96,64.97,96300.0
2024-06-14 13:40:00,64.97,64.97,64.97,64.97,0.0,64.97,64.97,64.97,64.97,0.0
2024-06-14 13:45:00,65.03,65.03,65.03,65.03,5000.0,65.03,65.03,65.03,65.03,5000.0
2024-06-14 13:50:00,65.11,65.11,65.11,65.11,5000.0,65.11,65.11,65.11,65.11,5000.0
2024-06-14 13:55:00,65.11,65.11,65.06,65.06,41600.0,65.11,65.11,65.06,65.06,41600.0
2024-06-14 14:00:00,65.03,65.03,65.03,65.03,9450.0,65.03,65.03,65.03,65.03,9450.0
2024-06-14 14:05:00,65.03,65.03,65.03,65.03,6850.0,65.03,65.03,65.03,65.03,6850.0
2024-06-14 14:10:00,64.89,64.9,64.89,64.9,12750.0,64.89,64.9,64.89,64.9,12750.0
2024-06-14 14:15:00,64.84,64.84,64.84,64.84,5000.0,64.84,64.84,64.84,64.84,5000.0
2024-06-14 14:20:00,64.89,65.01,64.89,65.01,72500.0,64.89,65.01,64.89,65.01,72500.0
2024-06-14 14:25:00,64.99,64.99,64.87,64.87,15000.0,64.99,64.99,64.87,64.87,15000.0
2024-06-14 14:30:00,64.87,64.87,64.87,64.87,0.0,64.87,64.87,64.87,64.87,0.0
2024-06-14 14:35:00,64.9,65.02,64.9,65.02,68750.0,64.9,65.02,64.9,65.02,68750.0
2024-06-14 14:40:00,65.01,65.04,64.99,64.99,25150.0,65.01,65.04,64.99,64.99,25150.0
2024-06-14 14:45:00,65.02,65.02,65.01,65.01,10950.0,65.02,65.02,65.01,65.01,10950.0
2024-06-14 14:50:00,65.05,65.15,65.05,65.11,75700.0,65.05,65.15,65.05,65.11,75700.0
2024-06-14 14:55:00,65.08,65.08,65.07,65.07,32500.0,65.08,65.08,65.07,65.07,32500.0
2024-06-14 15:00:00,65.07,65.07,65.07,65.07,0.0,65.07,65.07,65.07,65.07,0.0
2024-06-14 15:05:00,65.06,65.08,65.06,65.08,15000.0,65.06,65.08,65.06,65.08,15000.0
2024-06-14 15:10:00,65.05,65.05,65.05,65.05,5000.0,65.05,65.05,65.05,65.05,5000.0
2024-06-14 15:15:00,65.08,65.08,65.06,65.06,15000.0,65.08,65.08,65.06,65.06,15000.0
2024-06-14 15:20:00,65.1,65.1,65.1,65.1,10000.0,65.1,65.1,65.1,65.1,10000.0
2024-06-14 15:25:00,65.11,65.11,65.09,65.1,15050.0,65.11,65.11,65.09,65.1,15050.0
2024-06-14 15:30:00,65.07,65.1,65.07,65.1,30000.0,65.07,65.1,65.07,65.1,30000.0
2024-06-14 15:35:00,65.1,65.34,65.1,65.34,61650.0,65.1,65.34,65.1,65.34,61650.0
2024-06-14 15:40:00,65.34,65.41,65.28,65.28,88000.0,65.34,65.41,65.28,65.28,88000.0
2024-06-14 15:45:00,65.3,65.33,65.28,65.33,23200.0,65.3,65.33,65.28,65.33,23200.0
2024-06-14 15:50:00,65.32,65.4,65.32,65.4,58150.0,65.32,65.4,65.32,65.4,58150.0
2024-06-14 15:55:00,65.39,65.51,65.34,65.51,195750.0,65.39,65.51,65.34,65.51,195750.0
2024-06-17 09:30:00,66.53,66.53,65.9,66.0,415700.0,66.53,66.53,65.9,66.0,415700.0
2024-06-17 09:35:00,65.91,66.51,65.91,66.51,104500.0,65.91,66.51,65.91,66.51,104500.0
2024-06-17 09:40:00,66.84,67.18,66.84,67.07,114250.0,66.84,67.18,66.84,67.07,114250.0
2024-06-17 09:45:00,67.0,67.14,66.93,66.96,185350.0,67.0,67.14,66.93,66.96,185350.0
2024-06-17 09:50:00,66.82,66.84,66.43,66.52,50000.0,66.82,66.84,66.43,66.52,50000.0
2024-06-17 09:55:00,66.76,66.94,66.72,66.94,43450.0,66.76,66.94,66.72,66.94,43450.0
2024-06-17 10:00:00,66.94,66.94,66.65,66.65,43750.0,66.94,66.94,66.65,66.65,43750.0
2024-06-17 10:05:00,66.65,67.11,66.65,67.02,126450.0,66.65,67.11,66.65,67.02,126450.0
2024-06-17 10:10:00,67.01,67.05,66.98,67.05,30000.0,67.01,67.05,66.98,67.05,30000.0
2024-06-17 10:15:00,66.98,67.03,66.74,66.81,117500.0,66.98,67.03,66.74,66.81,117500.0
2024-06-17 10:20:00,66.85,67.01,66.85,66.99,54250.0,66.85,67.01,66.85,66.99,54250.0
2024-06-17 10:25:00,66.97,67.04,66.9,66.91,84700.0,66.97,67.04,66.9,66.91,84700.0
2024-06-17 10:30:00,66.95,66.97,66.93,66.93,20500.0,66.95,66.97,66.93,66.93,20500.0
2024-06-17 10:35:00,66.94,66.95,66.94,66.95,15000.0,66.94,66.95,66.94,66.95,15000.0
2024-06-17 10:40:00,66.91,66.91,66.86,66.86,30000.0,66.91,66.91,66.86,66.86,30000.0
2024-06-17 10:45:00,66.97,66.97,66.8,66.84,36100.0,66.97,66.97,66.8,66.84,36100.0
2024-06-17 10:50:00,66.74,66.79,66.65,66.79,66050.0,66.74,66.79,66.65,66.79,66050.0
2024-06-17 10:55:00,66.8,66.84,66.79,66.79,86550.0,66.8,66.84,66.79,66.79,86550.0
2024-06-17 11:00:00,66.81,66.86,66.81,66.84,30000.0,66.81,66.86,66.81,66.84,30000.0
2024-06-17 11:05:00,66.86,67.09,66.86,67.03,75400.0,66.86,67.09,66.86,67.03,75400.0
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 11:15:00,67.05,67.05,67.05,67.05,0.0,67.05,67.05,67.05,67.05,0.0
2024-06-17 11:20:00,67.09,67.09,66.98,66.98,21000.0,67.09,67.09,66.98,66.98,21000.0
2024-06-17 11:25:00,67.02,67.1,66.98,66.98,51750.0,67.02,67.1,66.98,66.98,51750.0
2024-06-17 11:30:00,67.0,67.0,66.89,66.92,82700.0,67.0,67.0,66.89,66.92,82700.0
2024-06-17 11:35:00,66.93,66.93,66.89,66.89,25000.0,66.93,66.93,66.89,66.89,25000.0
2024-06-17 11:40:00,66.91,66.91,66.8,66.8,81250.0,66.91,66.91,66.8,66.8,81250.0
2024-06-17 11:45:00,66.86,67.01,66.8,67.01,188750.0,66.86,67.01,66.8,67.01,188750.0
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 11:55:00,66.98,66.98,66.98,66.98,0.0,66.98,66.98,66.98,66.98,0.0
2024-06-17 12:00:00,67.03,67.06,66.97,66.99,58500.0,67.03,67.06,66.97,66.99,58500.0
2024-06-17 12:05:00,67.0,67.0,67.0,67.0,5000.0,67.0,67.0,67.0,67.0,5000.0
2024-06-17 12:10:00,67.04,67.12,67.0,67.12,117200.0,67.04,67.12,67.0,67.12,117200.0
2024-06-17 12:15:00,67.13,67.28,67.13,67.28,83050.0,67.13,67.28,67.13,67.28,83050.0
2024-06-17 12:20:00,67.3,67.31,67.3,67.31,30000.0,67.3,67.31,67.3,67.31,30000.0
2024-06-17 12:25:00,67.28,67.36,67.24,67.24,111850.0,67.28,67.36,67.24,67.24,111850.0
2024-06-17 12:30:00,67.19,67.19,67.16,67.16,10000.0,67.19,67.19,67.16,67.16,10000.0
2024-06-17 12:35:00,67.14,67.16,67.13,67.13,56250.0,67.14,67.16,67.13,67.13,56250.0
2024-06-17 12:40:00,67.24,67.3,67.2,67.3,31550.0,67.24,67.3,67.2,67.3,31550.0
2024-06-17 12:45:00,67.34,67.34,67.34,67.34,5000.0,67.34,67.34,67.34,67.34,5000.0
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 12:55:00,67.3,67.3,67.3,67.3,0.0,67.3,67.3,67.3,67.3,0.0
2024-06-17 13:00:00,67.39,67.42,67.39,67.4,73000.0,67.39,67.42,67.39,67.4,73000.0
2024-06-17 13:05:00,67.43,67.45,67.35,67.43,96800.0,67.43,67.45,67.35,67.43,96800.0
2024-06-17 13:10:00,67.52,67.52,67.52,67.52,13400.0,67.52,67.52,67.52,67.52,13400.0
2024-06-17 13:15:00,67.55,67.65,67.55,67.65,62500.0,67.55,67.65,67.55,67.65,62500.0
2024-06-17 13:20:00,67.63,67.63,67.52,67.59,100750.0,67.63,67.63,67.52,67.59,100750.0
2024-06-17 13:25:00,67.53,67.63,67.53,67.57,38450.0,67.53,67.63,67.53,67.57,38450.0
2024-06-17 13:30:00,67.55,67.58,67.5,67.56,103850.0,67.55,67.58,67.5,67.56,103850.0
2024-06-17 13:35:00,67.53,67.53,67.47,67.47,25000.0,67.53,67.53,67.47,67.47,25000.0
2024-06-17 13:40:00,67.44,67.47,67.41,67.41,75000.0,67.44,67.47,67.41,67.41,75000.0
2024-06-17 13:45:00,67.41,67.41,67.36,67.36,96500.0,67.41,67.41,67.36,67.36,96500.0
2024-06-17 13:50:00,67.31,67.36,67.31,67.35,110750.0,67.31,67.36,67.31,67.35,110750.0
2024-06-17 13:55:00,67.31,67.4,67.31,67.4,56350.0,67.31,67.4,67.31,67.4,56350.0
2024-06-17 14:00:00,67.38,67.62,67.38,67.62,93450.0,67.38,67.62,67.38,67.62,93450.0
2024-06-17 14:05:00,67.57,67.64,67.57,67.64,55700.0,67.57,67.64,67.57,67.64,55700.0
2024-06-17 14:10:00,67.59,67.65,67.59,67.65,157500.0,67.59,67.65,67.59,67.65,157500.0
2024-06-17 14:15:00,67.58,67.58,67.57,67.57,20000.0,67.58,67.58,67.57,67.57,20000.0
2024-06-17 14:20:00,67.57,67.6,67.52,67.6,44000.0,67.57,67.6,67.52,67.6,44000.0
2024-06-17 14:25:00,67.61,67.64,67.61,67.64,57600.0,67.61,67.64,67.61,67.64,57600.0
2024-06-17 14:30:00,67.64,67.64,67.64,67.64,0.0,67.64,67.64,67.64,67.64,0.0
2024-06-17 14:35:00,67.67,67.68,67.62,67.68,45850.0,67.67,67.68,67.62,67.68,45850.0
2024-06-17 14:40:00,67.64,67.64,67.64,67.64,15000.0,67.64,67.64,67.64,67.64,15000.0
2024-06-17 14:45:00,67.62,67.62,67.62,67.62,5000.0,67.62,67.62,67.62,67.62,5000.0
2024-06-17 14:50:00,67.62,67.62,67.45,67.45,91300.0,67.62,67.62,67.45,67.45,91300.0
2024-06-17 14:55:00,67.43,67.44,67.39,67.41,33450.0,67.43,67.44,67.39,67.41,33450.0
2024-06-17 15:00:00,67.39,67.41,67.39,67.4,46550.0,67.39,67.41,67.39,67.4,46550.0
2024-06-17 15:05:00,67.4,67.48,67.4,67.48,40000.0,67.4,67.48,67.4,67.48,40000.0
2024-06-17 15:10:00,67.51,67.52,67.48,67.48,31250.0,67.51,67.52,67.48,67.48,31250.0
2024-06-17 15:15:00,67.47,67.54,67.47,67.54,41450.0,67.47,67.54,67.47,67.54,41450.0
2024-06-17 15:20:00,67.57,67.6,67.57,67.58,34900.0,67.57,67.6,67.57,67.58,34900.0
2024-06-17 15:25:00,67.57,67.64,67.57,67.64,35300.0,67.57,67.64,67.57,67.64,35300.0
2024-06-17 15:30:00,67.61,67.64,67.61,67.64,48750.0,67.61,67.64,67.61,67.64,48750.0
2024-06-17 15:35:00,67.62,67.68,67.62,67.65,133300.0,67.62,67.68,67.62,67.65,133300.0
2024-06-17 15:40:00,67.65,67.68,67.57,67.59,80650.0,67.65,67.68,67.57,67.59,80650.0
2024-06-17 15:45:00,67.6,67.67,67.59,67.63,67250.0,67.6,67.67,67.59,67.63,67250.0
2024-06-17 15:50:00,67.62,67.63,67.45,67.47,100150.0,67.62,67.63,67.45,67.47,100150.0
2024-06-17 15:55:00,67.45,67.45,67.3,67.39,411500.0,67.45,67.45,67.3,67.39,411500.0
2024-06-18 09:30:00,68.7,68.7,67.4,67.57,977300.0,68.7,68.7,67.4,67.57,977300.0
2024-06-18 09:35:00,67.86,68.33,67.66,68.17,174250.0,67.86,68.33,67.66,68.17,174250.0
2024-06-18 09:40:00,68.06,68.07,67.74,67.83,119700.0,68.06,68.07,67.74,67.83,119700.0
2024-06-18 09:45:00,67.83,67.87,67.71,67.72,91750.0,67.83,67.87,67.71,67.72,91750.0
2024-06-18 09:50:00,67.79,67.8,67.42,67.72,172750.0,67.79,67.8,67.42,67.72,172750.0
2024-06-18 09:55:00,67.74,68.09,67.74,68.07,79350.0,67.74,68.09,67.74,68.07,79350.0
2024-06-18 10:00:00,67.88,68.01,67.87,68.01,70750.0,67.88,68.01,67.87,68.01,70750.0
2024-06-18 10:05:00,68.05,68.14,67.96,68.02,109850.0,68.05,68.14,67.96,68.02,109850.0
2024-06-18 10:10:00,68.03,68.32,68.03,68.28,73850.0,68.03,68.32,68.03,68.28,73850.0
2024-06-18 10:15:00,68.37,68.43,68.26,68.31,214650.0,68.37,68.43,68.26,68.31,214650.0
2024-06-18 10:20:00,68.31,68.36,68.27,68.36,37500.0,68.31,68.36,68.27,68.36,37500.0
2024-06-18 10:25:00,68.3,68.53,68.26,68.52,167300.0,68.3,68.53,68.26,68.52,167300.0
2024-06-18 10:30:00,68.59,68.64,68.5,68.62,65000.0,68.59,68.64,68.5,68.62,65000.0
2024-06-18 10:35:00,68.58,68.64,68.45,68.48,45000.0,68.58,68.64,68.45,68.48,45000.0
2024-06-18 10:40:00,68.51,68.59,68.51,68.56,47950.0,68.51,68.59,68.51,68.56,47950.0
2024-06-18 10:45:00,68.5,68.52,68.46,68.52,61600.0,68.5,68.52,68.46,68.52,61600.0
2024-06-18 10:50:00,68.47,68.48,68.38,68.38,20000.0,68.47,68.48,68.38,68.38,20000.0
2024-06-18 10:55:00,68.41,68.45,68.32,68.32,41950.0,68.41,68.45,68.32,68.32,41950.0
2024-06-18 11:00:00,68.39,68.45,68.38,68.38,43200.0,68.39,68.45,68.38,68.38,43200.0
2024-06-18 11:05:00,68.36,68.39,68.2,68.2,65300.0,68.36,68.39,68.2,68.2,65300.0
2024-06-18 11:10:00,68.21,68.21,68.19,68.2,172850.0,68.21,68.21,68.19,68.2,172850.0
2024-06-18 11:15:00,68.2,68.2,68.2,68.2,140300.0,68.2,68.2,68.2,68.2,140300.0
2024-06-18 11:20:00,68.22,68.33,68.21,68.28,108550.0,68.22,68.33,68.21,68.28,108550.0
2024-06-18 11:25:00,68.29,68.31,68.29,68.31,26300.0,68.29,68.31,68.29,68.31,26300.0
2024-06-18 11:30:00,68.31,68.52,68.31,68.52,100750.0,68.31,68.52,68.31,68.52,100750.0
2024-06-18 11:35:00,68.57,68.59,68.57,68.59,20000.0,68.57,68.59,68.57,68.59,20000.0
2024-06-18 11:40:00,68.7,68.7,68.6,68.61,49250.0,68.7,68.7,68.6,68.61,49250.0
2024-06-18 11:45:00,68.6,68.6,68.51,68.51,29500.0,68.6,68.6,68.51,68.51,29500.0
2024-06-18 11:50:00,68.7,68.72,68.68,68.68,30050.0,68.7,68.72,68.68,68.68,30050.0
2024-06-18 11:55:00,68.65,68.69,68.63,68.69,55000.0,68.65,68.69,68.63,68.69,55000.0
2024-06-18 12:00:00,68.73,68.73,68.73,68.73,5000.0,68.73,68.73,68.73,68.73,5000.0
2024-06-18 12:05:00,68.8,68.9,68.8,68.9,68500.0,68.8,68.9,68.8,68.9,68500.0
2024-06-18 12:10:00,68.91,69.04,68.86,69.04,140200.0,68.91,69.04,68.86,69.04,140200.0
2024-06-18 12:15:00,69.14,69.26,69.14,69.18,93800.0,69.14,69.26,69.14,69.18,93800.0
2024-06-18 12:20:00,69.11,69.16,68.93,68.93,159450.0,69.11,69.16,68.93,68.93,159450.0
2024-06-18 12:25:00,68.89,68.89,68.8,68.8,56200.0,68.89,68.89,68.8,68.8,56200.0
2024-06-18 12:30:00,68.83,68.93,68.83,68.9,46600.0,68.83,68.93,68.83,68.9,46600.0
2024-06-18 12:35:00,69.02,69.06,68.6,68.86,1447900.0,69.02,69.06,68.6,68.86,1447900.0
2024-06-18 12:40:00,68.91,68.93,68.9,68.9,84650.0,68.91,68.93,68.9,68.9,84650.0
2024-06-18 12:45:00,68.97,69.01,68.91,69.0,269400.0,68.97,69.01,68.91,69.0,269400.0
2024-06-18 12:50:00,69.05,69.09,69.02,69.06,101300.0,69.05,69.09,69.02,69.06,101300.0
2024-06-18 12:55:00,69.06,69.1,69.0,69.05,57250.0,69.06,69.1,69.0,69.05,57250.0
2024-06-18 13:00:00,69.1,69.2,69.1,69.2,31700.0,69.1,69.2,69.1,69.2,31700.0
2024-06-18 13:05:00,69.25,69.25,69.16,69.16,25000.0,69.25,69.25,69.16,69.16,25000.0
2024-06-18 13:10:00,69.16,69.17,69.11,69.12,42500.0,69.16,69.17,69.11,69.12,42500.0
2024-06-18 13:15:00,69.11,69.13,69.11,69.13,10000.0,69.11,69.13,69.11,69.13,10000.0
2024-06-18 13:20:00,69.14,69.19,69.14,69.19,30000.0,69.14,69.19,69.14,69.19,30000.0
2024-06-18 13:25:00,69.13,69.13,69.02,69.05,110050.0,69.13,69.13,69.02,69.05,110050.0
2024-06-18 13:30:00,69.1,69.11,69.04,69.04,216350.0,69.1,69.11,69.04,69.04,216350.0
2024-06-18 13:35:00,69.04,69.06,69.04,69.06,59300.0,69.04,69.06,69.04,69.06,59300.0
2024-06-18 13:40:00,69.06,69.11,69.02,69.04,117400.0,69.06,69.11,69.02,69.04,117400.0
2024-06-18 13:45:00,69.04,69.08,69.03,69.08,48650.0,69.04,69.08,69.03,69.08,48650.0
2024-06-18 13:50:00,69.04,69.1,69.02,69.1,52750.0,69.04,69.1,69.02,69.1,52750.0
2024-06-18 13:55:00,69.02,69.02,68.76,68.76,158050.0,69.02,69.02,68.76,68.76,158050.0
2024-06-18 14:00:00,68.66,68.74,68.5,68.56,111750.0,68.66,68.74,68.5,68.56,111750.0
2024-06-18 14:05:00,68.66,68.66,68.6,68.61,50500.0,68.66,68.66,68.6,68.61,50500.0
2024-06-18 14:10:00,68.6,68.6,68.58,68.58,15000.0,68.6,68.6,68.58,68.58,15000.0
2024-06-18 14:15:00,68.61,68.68,68.61,68.61,50000.0,68.61,68.68,68.61,68.61,50000.0
2024-06-18 14:20:00,68.59,68.62,68.59,68.62,35000.0,68.59,68.62,68.59,68.62,35000.0
2024-06-18 14:25:00,68.63,68.76,68.62,68.75,79450.0,68.63,68.76,68.62,68.75,79450.0
2024-06-18 14:30:00,68.75,68.75,68.75,68.75,0.0,68.75,68.75,68.75,68.75,0.0
2024-06-18 14:35:00,68.76,68.83,68.7,68.7,49600.0,68.76,68.83,68.7,68.7,49600.0
2024-06-18 14:40:00,68.7,68.7,68.7,68.7,0.0,68.7,68.7,68.7,68.7,0.0
2024-06-18 14:45:00,68.71,68.73,68.71,68.73,20800.0,68.71,68.73,68.71,68.73,20800.0
2024-06-18 14:50:00,68.72,68.73,68.72,68.73,10000.0,68.72,68.73,68.72,68.73,10000.0
2024-06-18 14:55:00,68.8,68.8,68.73,68.79,61700.0,68.8,68.8,68.73,68.79,61700.0
2024-06-18 15:00:00,68.79,68.87,68.77,68.82,302450.0,68.79,68.87,68.77,68.82,302450.0
2024-06-18 15:05:00,68.8,68.84,68.8,68.8,164200.0,68.8,68.84,68.8,68.8,164200.0
2024-06-18 15:10:00,68.82,68.82,68.66,68.67,149250.0,68.82,68.82,68.66,68.67,149250.0
2024-06-18 15:15:00,68.62,68.69,68.4,68.4,341500.0,68.62,68.69,68.4,68.4,341500.0
2024-06-18 15:20:00,68.46,68.51,68.46,68.51,78000.0,68.46,68.51,68.46,68.51,78000.0
2024-06-18 15:25:00,68.58,68.73,68.58,68.67,161850.0,68.58,68.73,68.58,68.67,161850.0
2024-06-18 15:30:00,68.69,68.69,68.64,68.67,100550.0,68.69,68.69,68.64,68.67,100550.0
2024-06-18 15:35:00,68.64,68.64,68.6,68.6,204650.0,68.64,68.64,68.6,68.6,204650.0
2024-06-18 15:40:00,68.5,68.51,68.45,68.5,107100.0,68.5,68.51,68.45,68.5,107100.0
2024-06-18 15:45:00,68.52,68.58,68.46,68.5,54000.0,68.52,68.58,68.46,68.5,54000.0
2024-06-18 15:50:00,68.67,68.67,68.47,68.47,102500.0,68.67,68.67,68.47,68.47,102500.0
2024-06-18 15:55:00,68.45,68.58,68.41,68.56,410200.0,68.45,68.58,68.41,68.56,410200.0
2024-06-20 09:30:00,68.91,68.91,68.5,68.58,543350.0,68.91,68.91,68.5,68.58,543350.0
2024-06-20 09:35:00,68.46,68.46,68.24,68.46,280000.0,68.46,68.46,68.24,68.46,280000.0
2024-06-20 09:40:00,68.38,68.56,68.35,68.47,105000.0,68.38,68.56,68.35,68.47,105000.0
2024-06-20 09:45:00,68.4,68.4,68.33,68.33,51500.0,68.4,68.4,68.33,68.33,51500.0
2024-06-20 09:50:00,68.27,68.27,67.8,67.8,188550.0,68.27,68.27,67.8,67.8,188550.0
2024-06-20 09:55:00,67.7,67.7,67.54,67.58,45450.0,67.7,67.7,67.54,67.58,45450.0
2024-06-20 10:00:00,67.48,67.58,67.42,67.53,64100.0,67.48,67.58,67.42,67.53,64100.0
2024-06-20 10:05:00,67.4,67.4,67.35,67.35,16850.0,67.4,67.4,67.35,67.35,16850.0
2024-06-20 10:10:00,67.18,67.18,66.62,66.62,225300.0,67.18,67.18,66.62,66.62,225300.0
2024-06-20 10:15:00,66.46,66.46,66.09,66.27,430850.0,66.46,66.46,66.09,66.27,430850.0
2024-06-20 10:20:00,66.1,66.26,65.87,65.87,115500.0,66.1,66.26,65.87,65.87,115500.0
2024-06-20 10:25:00,65.97,66.01,65.72,65.79,87850.0,65.97,66.01,65.72,65.79,87850.0
2024-06-20 10:30:00,65.79,65.87,65.55,65.55,258450.0,65.79,65.87,65.55,65.55,258450.0
2024-06-20 10:35:00,65.67,65.68,65.38,65.4,230150.0,65.67,65.68,65.38,65.4,230150.0
2024-06-20 10:40:00,65.43,65.83,65.43,65.83,116200.0,65.43,65.83,65.43,65.83,116200.0
2024-06-20 10:45:00,65.72,65.83,65.44,65.56,233350.0,65.72,65.83,65.44,65.56,233350.0
2024-06-20 10:50:00,65.6,65.6,65.37,65.46,286250.0,65.6,65.6,65.37,65.46,286250.0
2024-06-20 10:55:00,65.48,65.52,65.35,65.35,80400.0,65.48,65.52,65.35,65.35,80400.0
2024-06-20 11:00:00,65.4,65.49,65.16,65.25,124600.0,65.4,65.49,65.16,65.25,124600.0
2024-06-20 11:05:00,65.39,65.5,65.38,65.49,51500.0,65.39,65.5,65.38,65.49,51500.0
2024-06-20 11:10:00,65.54,65.62,65.35,65.43,75300.0,65.54,65.62,65.35,65.43,75300.0
2024-06-20 11:15:00,65.47,65.52,65.36,65.36,40000.0,65.47,65.52,65.36,65.36,40000.0
2024-06-20 11:20:00,65.27,65.27,65.18,65.18,60400.0,65.27,65.27,65.18,65.18,60400.0
2024-06-20 11:25:00,65.24,65.35,65.24,65.32,58750.0,65.24,65.35,65.24,65.32,58750.0
2024-06-20 11:30:00,65.23,65.23,65.14,65.15,24200.0,65.23,65.23,65.14,65.15,24200.0
2024-06-20 11:35:00,65.16,65.16,65.02,65.12,91950.0,65.16,65.16,65.02,65.12,91950.0
2024-06-20 11:40:00,65.12,65.12,64.92,64.92,87800.0,65.12,65.12,64.92,64.92,87800.0
2024-06-20 11:45:00,64.92,64.95,64.78,64.82,62700.0,64.92,64.95,64.78,64.82,62700.0
2024-06-20 11:50:00,64.78,64.84,64.72,64.75,82750.0,64.78,64.84,64.72,64.75,82750.0
2024-06-20 11:55:00,64.75,64.8,64.75,64.78,37500.0,64.75,64.8,64.75,64.78,37500.0
2024-06-20 12:00:00,64.82,64.82,64.64,64.65,63700.0,64.82,64.82,64.64,64.65,63700.0
2024-06-20 12:05:00,64.65,64.71,64.65,64.7,20500.0,64.65,64.71,64.65,64.7,20500.0
2024-06-20 12:10:00,64.78,64.78,64.7,64.75,22500.0,64.78,64.78,64.7,64.75,22500.0
2024-06-20 12:15:00,64.8,64.8,64.77,64.79,33900.0,64.8,64.8,64.77,64.79,33900.0
2024-06-20 12:20:00,64.86,64.86,64.76,64.8,158900.0,64.86,64.86,64.76,64.8,158900.0
2024-06-20 12:25:00,64.79,64.79,64.52,64.53,114300.0,64.79,64.79,64.52,64.53,114300.0
2024-06-20 12:30:00,64.55,64.55,64.36,64.36,128100.0,64.55,64.55,64.36,64.36,128100.0
2024-06-20 12:35:00,64.36,64.42,64.32,64.38,100900.0,64.36,64.42,64.32,64.38,100900.0
2024-06-20 12:40:00,64.4,64.56,64.38,64.47,90300.0,64.4,64.56,64.38,64.47,90300.0
2024-06-20 12:45:00,64.48,64.58,64.45,64.53,127500.0,64.48,64.58,64.45,64.53,127500.0
2024-06-20 12:50:00,64.6,64.76,64.6,64.76,53550.0,64.6,64.76,64.6,64.76,53550.0
2024-06-20 12:55:00,64.76,64.76,64.72,64.72,15000.0,64.76,64.76,64.72,64.72,15000.0
2024-06-20 13:00:00,64.72,64.72,64.48,64.51,86000.0,64.72,64.72,64.48,64.51,86000.0
2024-06-20 13:05:00,64.57,64.57,64.3,64.36,193350.0,64.57,64.57,64.3,64.36,193350.0
2024-06-20 13:10:00,64.36,64.42,64.31,64.42,101850.0,64.36,64.42,64.31,64.42,101850.0
2024-06-20 13:15:00,64.42,64.46,64.42,64.46,10000.0,64.42,64.46,64.42,64.46,10000.0
2024-06-20 13:20:00,64.51,64.6,64.49,64.51,70000.0,64.51,64.6,64.49,64.51,70000.0
2024-06-20 13:25:00,64.42,64.56,64.42,64.47,96500.0,64.42,64.56,64.42,64.47,96500.0
2024-06-20 13:30:00,64.53,64.53,64.32,64.32,149750.0,64.53,64.53,64.32,64.32,149750.0
2024-06-20 13:35:00,64.31,64.31,64.23,64.27,118550.0,64.31,64.31,64.23,64.27,118550.0
2024-06-20 13:40:00,64.27,64.27,64.18,64.18,304200.0,64.27,64.27,64.18,64.18,304200.0
2024-06-20 13:45:00,64.12,64.28,64.12,64.23,481450.0,64.12,64.28,64.12,64.23,481450.0
2024-06-20 13:50:00,64.25,64.26,64.2,64.21,70350.0,64.25,64.26,64.2,64.21,70350.0
2024-06-20 13:55:00,64.14,64.31,64.14,64.29,342250.0,64.14,64.31,64.14,64.29,342250.0
2024-06-20 14:00:00,64.31,64.35,64.31,64.32,33950.0,64.31,64.35,64.31,64.32,33950.0
2024-06-20 14:05:00,64.3,64.3,64.28,64.28,41600.0,64.3,64.3,64.28,64.28,41600.0
2024-06-20 14:10:00,64.3,64.47,64.3,64.47,132450.0,64.3,64.47,64.3,64.47,132450.0
2024-06-20 14:15:00,64.44,64.49,64.4,64.4,93300.0,64.44,64.49,64.4,64.4,93300.0
2024-06-20 14:20:00,64.4,64.4,64.4,64.4,0.0,64.4,64.4,64.4,64.4,0.0
2024-06-20 14:25:00,64.36,64.36,64.32,64.32,25000.0,64.36,64.36,64.32,64.32,25000.0
2024-06-20 14:30:00,64.41,64.41,64.3,64.3,20000.0,64.41,64.41,64.3,64.3,20000.0
2024-06-20 14:35:00,64.22,64.23,64.18,64.18,81800.0,64.22,64.23,64.18,64.18,81800.0
2024-06-20 14:40:00,64.12,64.12,64.1,64.1,30000.0,64.12,64.12,64.1,64.1,30000.0
2024-06-20 14:45:00,64.14,64.14,64.05,64.08,152200.0,64.14,64.14,64.05,64.08,152200.0
2024-06-20 14:50:00,64.1,64.13,63.89,63.95,566000.0,64.1,64.13,63.89,63.95,566000.0
2024-06-20 14:55:00,63.87,63.97,63.85,63.97,59450.0,63.87,63.97,63.85,63.97,59450.0
2024-06-20 15:00:00,63.98,63.98,63.86,63.88,95000.0,63.98,63.98,63.86,63.88,95000.0
2024-06-20 15:05:00,63.9,63.91,63.88,63.9,172500.0,63.9,63.91,63.88,63.9,172500.0
2024-06-20 15:10:00,63.88,63.92,63.81,63.86,63650.0,63.88,63.92,63.81,63.86,63650.0
2024-06-20 15:15:00,63.9,63.9,63.77,63.8,185400.0,63.9,63.9,63.77,63.8,185400.0
2024-06-20 15:20:00,63.8,63.83,63.77,63.83,171300.0,63.8,63.83,63.77,63.83,171300.0
2024-06-20 15:25:00,63.82,63.86,63.76,63.86,507050.0,63.82,63.86,63.76,63.86,507050.0
2024-06-20 15:30:00,63.84,63.9,63.84,63.9,104200.0,63.84,63.9,63.84,63.9,104200.0
2024-06-20 15:35:00,63.89,63.9,63.88,63.9,120700.0,63.89,63.9,63.88,63.9,120700.0
2024-06-20 15:40:00,63.9,64.02,63.9,64.0,120500.0,63.9,64.02,63.9,64.0,120500.0
2024-06-20 15:45:00,64.02,64.1,63.96,63.96,291350.0,64.02,64.1,63.96,63.96,291350.0
2024-06-20 15:50:00,63.89,64.18,63.89,64.18,330200.0,63.89,64.18,63.89,64.18,330200.0
2024-06-20 15:55:00,64.21,64.29,64.11,64.29,456400.0,64.21,64.29,64.11,64.29,456400.0
2024-06-21 09:30:00,64.5,64.63,64.16,64.16,1205150.0,64.5,64.63,64.16,64.16,1205150.0
2024-06-21 09:35:00,64.34,64.61,64.3,64.61,105650.0,64.34,64.61,64.3,64.61,105650.0
2024-06-21 09:40:00,64.59,64.67,64.45,64.48,166100.0,64.59,64.67,64.45,64.48,166100.0
2024-06-21 09:45:00,64.46,64.46,64.08,64.13,161400.0,64.46,64.46,64.08,64.13,161400.0
2024-06-21 09:50:00,64.14,64.14,63.9,63.94,113450.0,64.14,64.14,63.9,63.94,113450.0
2024-06-21 09:55:00,63.95,64.31,63.86,64.22,166550.0,63.95,64.31,63.86,64.22,166550.0
2024-06-21 10:00:00,64.22,64.38,64.15,64.15,320000.0,64.22,64.38,64.15,64.15,320000.0
2024-06-21 10:05:00,64.23,64.26,64.19,64.19,30000.0,64.23,64.26,64.19,64.19,30000.0
2024-06-21 10:10:00,64.1,64.36,64.1,64.36,40400.0,64.1,64.36,64.1,64.36,40400.0
2024-06-21 10:15:00,64.27,64.35,64.27,64.28,58400.0,64.27,64.35,64.27,64.28,58400.0
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 10:25:00,64.08,64.08,64.08,64.08,0.0,64.08,64.08,64.08,64.08,0.0
2024-06-21 10:30:00,64.18,64.27,64.18,64.27,10000.0,64.18,64.27,64.18,64.27,10000.0
2024-06-21 10:35:00,64.3,64.3,64.28,64.28,10000.0,64.3,64.3,64.28,64.28,10000.0
2024-06-21 10:40:00,64.24,64.31,64.24,64.26,67500.0,64.24,64.31,64.24,64.26,67500.0
2024-06-21 10:45:00,64.38,64.59,64.38,64.59,35000.0,64.38,64.59,64.38,64.59,35000.0
2024-06-21 10:50:00,64.51,64.51,64.33,64.36,52300.0,64.51,64.51,64.33,64.36,52300.0
2024-06-21 10:55:00,64.42,64.42,64.42,64.42,15000.0,64.42,64.42,64.42,64.42,15000.0
2024-06-21 11:00:00,64.44,64.55,64.39,64.55,151050.0,64.44,64.55,64.39,64.55,151050.0
2024-06-21 11:05:00,64.52,64.52,64.52,64.52,12500.0,64.52,64.52,64.52,64.52,12500.0
2024-06-21 11:10:00,64.53,64.53,64.4,64.46,25800.0,64.53,64.53,64.4,64.46,25800.0
2024-06-21 11:15:00,64.4,64.42,64.36,64.42,15000.0,64.4,64.42,64.36,64.42,15000.0
2024-06-21 11:20:00,64.43,64.5,64.43,64.5,32500.0,64.43,64.5,64.43,64.5,32500.0
2024-06-21 11:25:00,64.5,64.5,64.5,64.5,10000.0,64.5,64.5,64.5,64.5,10000.0
2024-06-21 11:30:00,64.45,64.45,64.35,64.35,31150.0,64.45,64.45,64.35,64.35,31150.0
2024-06-21 11:35:00,64.36,64.4,64.36,64.36,40700.0,64.36,64.4,64.36,64.36,40700.0
2024-06-21 11:40:00,64.39,64.51,64.39,64.51,27750.0,64.39,64.51,64.39,64.51,27750.0
2024-06-21 11:45:00,64.54,64.55,64.52,64.55,25000.0,64.54,64.55,64.52,64.55,25000.0
2024-06-21 11:50:00,64.56,64.56,64.53,64.53,20000.0,64.56,64.56,64.53,64.53,20000.0
2024-06-21 11:55:00,64.51,64.51,64.51,64.51,5000.0,64.51,64.51,64.51,64.51,5000.0
2024-06-21 12:00:00,64.55,64.6,64.54,64.6,63850.0,64.55,64.6,64.54,64.6,63850.0
2024-06-21 12:05:00,64.6,64.6,64.53,64.53,10000.0,64.6,64.6,64.53,64.53,10000.0
2024-06-21 12:10:00,64.58,64.63,64.55,64.55,28700.0,64.58,64.63,64.55,64.55,28700.0
2024-06-21 12:15:00,64.52,64.52,64.39,64.44,126250.0,64.52,64.52,64.39,64.44,126250.0
2024-06-21 12:20:00,64.42,64.42,64.42,64.42,5000.0,64.42,64.42,64.42,64.42,5000.0
2024-06-21 12:25:00,64.41,64.48,64.4,64.42,42900.0,64.41,64.48,64.4,64.42,42900.0
2024-06-21 12:30:00,64.42,64.42,64.42,64.42,0.0,64.42,64.42,64.42,64.42,0.0
2024-06-21 12:35:00,64.46,64.46,64.46,64.46,10000.0,64.46,64.46,64.46,64.46,10000.0
2024-06-21 12:40:00,64.43,64.43,64.43,64.43,25150.0,64.43,64.43,64.43,64.43,25150.0
2024-06-21 12:45:00,64.43,64.43,64.4,64.43,20000.0,64.43,64.43,64.4,64.43,20000.0
2024-06-21 12:50:00,64.33,64.33,64.33,64.33,10000.0,64.33,64.33,64.33,64.33,10000.0
2024-06-21 12:55:00,64.4,64.41,64.4,64.4,25000.0,64.4,64.41,64.4,64.4,25000.0
2024-06-21 13:00:00,64.37,64.37,64.37,64.37,5000.0,64.37,64.37,64.37,64.37,5000.0
2024-06-21 13:05:00,64.33,64.35,64.33,64.35,10000.0,64.33,64.35,64.33,64.35,10000.0
2024-06-21 13:10:00,64.35,64.35,64.35,64.35,0.0,64.35,64.35,64.35,64.35,0.0
2024-06-21 13:15:00,64.33,64.38,64.33,64.38,53200.0,64.33,64.38,64.33,64.38,53200.0
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 13:25:00,64.34,64.34,64.34,64.34,0.0,64.34,64.34,64.34,64.34,0.0
2024-06-21 13:30:00,64.31,64.31,64.23,64.23,25200.0,64.31,64.31,64.23,64.23,25200.0
2024-06-21 13:35:00,64.18,64.18,64.18,64.18,5000.0,64.18,64.18,64.18,64.18,5000.0
2024-06-21 13:40:00,64.18,64.18,64.15,64.15,28150.0,64.18,64.18,64.15,64.15,28150.0
2024-06-21 13:45:00,64.09,64.15,64.09,64.14,15000.0,64.09,64.15,64.09,64.14,15000.0
2024-06-21 13:50:00,64.05,64.05,64.05,64.05,5000.0,64.05,64.05,64.05,64.05,5000.0
2024-06-21 13:55:00,64.1,64.1,64.01,64.01,42550.0,64.1,64.1,64.01,64.01,42550.0
2024-06-21 14:00:00,64.07,64.07,64.0,64.0,15000.0,64.07,64.07,64.0,64.0,15000.0
2024-06-21 14:05:00,64.05,64.05,64.03,64.05,15000.0,64.05,64.05,64.03,64.05,15000.0
2024-06-21 14:10:00,64.03,64.07,64.03,64.07,10000.0,64.03,64.07,64.03,64.07,10000.0
2024-06-21 14:15:00,64.1,64.15,64.1,64.13,30000.0,64.1,64.15,64.1,64.13,30000.0
2024-06-21 14:20:00,64.14,64.14,64.11,64.11,37900.0,64.14,64.14,64.11,64.11,37900.0
2024-06-21 14:25:00,64.16,64.28,64.16,64.28,23400.0,64.16,64.28,64.16,64.28,23400.0
2024-06-21 14:30:00,64.24,64.25,64.24,64.25,28050.0,64.24,64.25,64.24,64.25,28050.0
2024-06-21 14:35:00,64.3,64.34,64.29,64.31,44200.0,64.3,64.34,64.29,64.31,44200.0
2024-06-21 14:40:00,64.31,64.38,64.28,64.29,71750.0,64.31,64.38,64.28,64.29,71750.0
2024-06-21 14:45:00,64.24,64.24,64.24,64.24,5000.0,64.24,64.24,64.24,64.24,5000.0
2024-06-21 14:50:00,64.24,64.24,64.24,64.24,0.0,64.24,64.24,64.24,64.24,0.0
2024-06-21 14:55:00,64.21,64.24,64.17,64.17,37500.0,64.21,64.24,64.17,64.17,37500.0
2024-06-21 15:00:00,64.19,64.21,64.19,64.2,20000.0,64.19,64.21,64.19,64.2,20000.0
2024-06-21 15:05:00,64.2,64.2,64.19,64.19,50950.0,64.2,64.2,64.19,64.19,50950.0
2024-06-21 15:10:00,64.2,64.25,64.19,64.25,70000.0,64.2,64.25,64.19,64.25,70000.0
2024-06-21 15:15:00,64.27,64.33,64.27,64.33,10000.0,64.27,64.33,64.27,64.33,10000.0
2024-06-21 15:20:00,64.33,64.36,64.33,64.35,48750.0,64.33,64.36,64.33,64.35,48750.0
2024-06-21 15:25:00,64.35,64.35,64.3,64.3,36250.0,64.35,64.35,64.3,64.3,36250.0
2024-06-21 15:30:00,64.28,64.34,64.23,64.23,71400.0,64.28,64.34,64.23,64.23,71400.0
2024-06-21 15:35:00,64.2,64.21,64.2,64.21,25000.0,64.2,64.21,64.2,64.21,25000.0
2024-06-21 15:40:00,64.21,64.24,64.18,64.18,62000.0,64.21,64.24,64.18,64.18,62000.0
2024-06-21 15:45:00,64.16,64.2,64.14,64.15,65000.0,64.16,64.2,64.14,64.15,65000.0
2024-06-21 15:50:00,64.15,64.29,64.05,64.29,282450.0,64.15,64.29,64.05,64.29,282450.0
2024-06-21 15:55:00,64.28,64.38,64.25,64.28,444600.0,64.28,64.38,64.25,64.28,444600.0
2024-06-24 09:30:00,64.3,64.4,64.2,64.2,250100.0,64.3,64.4,64.2,64.2,250100.0
2024-06-24 09:35:00,64.17,64.17,63.7,63.86,92800.0,64.17,64.17,63.7,63.86,92800.0
2024-06-24 09:40:00,64.0,64.0,63.95,63.95,27350.0,64.0,64.0,63.95,63.95,27350.0
2024-06-24 09:45:00,63.91,64.1,63.87,63.87,122400.0,63.91,64.1,63.87,63.87,122400.0
2024-06-24 09:50:00,63.99,64.31,63.99,64.31,51050.0,63.99,64.31,63.99,64.31,51050.0
2024-06-24 09:55:00,64.18,64.36,64.18,64.36,39500.0,64.18,64.36,64.18,64.36,39500.0
2024-06-24 10:00:00,64.4,64.46,64.33,64.36,109000.0,64.4,64.46,64.33,64.36,109000.0
2024-06-24 10:05:00,64.27,64.38,64.27,64.38,34650.0,64.27,64.38,64.27,64.38,34650.0
2024-06-24 10:10:00,64.22,64.22,64.09,64.09,37250.0,64.22,64.22,64.09,64.09,37250.0
2024-06-24 10:15:00,64.19,64.19,64.14,64.14,15000.0,64.19,64.19,64.14,64.14,15000.0
2024-06-24 10:20:00,64.12,64.2,63.94,64.0,60000.0,64.12,64.2,63.94,64.0,60000.0
2024-06-24 10:25:00,63.9,63.92,63.72,63.72,44000.0,63.9,63.92,63.72,63.72,44000.0
2024-06-24 10:30:00,63.84,63.84,63.63,63.72,54050.0,63.84,63.84,63.63,63.72,54050.0
2024-06-24 10:35:00,63.79,63.79,63.75,63.79,30500.0,63.79,63.79,63.75,63.79,30500.0
2024-06-24 10:40:00,63.71,63.74,63.48,63.48,98850.0,63.71,63.74,63.48,63.48,98850.0
2024-06-24 10:45:00,63.49,63.55,63.42,63.5,86400.0,63.49,63.55,63.42,63.5,86400.0
2024-06-24 10:50:00,63.43,63.5,63.28,63.43,112500.0,63.43,63.5,63.28,63.43,112500.0
2024-06-24 10:55:00,63.44,63.6,63.44,63.6,65250.0,63.44,63.6,63.44,63.6,65250.0
2024-06-24 11:00:00,63.63,63.68,63.63,63.68,34500.0,63.63,63.68,63.63,63.68,34500.0
2024-06-24 11:05:00,63.67,63.84,63.67,63.68,88350.0,63.67,63.84,63.67,63.68,88350.0
2024-06-24 11:10:00,63.65,63.65,63.59,63.59,15100.0,63.65,63.65,63.59,63.59,15100.0
2024-06-24 11:15:00,63.6,63.67,63.6,63.67,25000.0,63.6,63.67,63.6,63.67,25000.0
2024-06-24 11:20:00,63.7,63.71,63.65,63.66,20000.0,63.7,63.71,63.65,63.66,20000.0
2024-06-24 11:25:00,63.58,63.71,63.58,63.71,60000.0,63.58,63.71,63.58,63.71,60000.0
2024-06-24 11:30:00,63.63,63.63,63.59,63.63,60000.0,63.63,63.63,63.59,63.63,60000.0
2024-06-24 11:35:00,63.67,63.71,63.63,63.63,20000.0,63.67,63.71,63.63,63.63,20000.0
2024-06-24 11:40:00,63.67,63.68,63.67,63.68,20000.0,63.67,63.68,63.67,63.68,20000.0
2024-06-24 11:45:00,63.73,63.77,63.73,63.73,15000.0,63.73,63.77,63.73,63.73,15000.0
2024-06-24 11:50:00,63.78,63.78,63.72,63.72,15000.0,63.78,63.78,63.72,63.72,15000.0
2024-06-24 11:55:00,63.75,63.75,63.71,63.71,18400.0,63.75,63.75,63.71,63.71,18400.0
2024-06-24 12:00:00,63.77,63.77,63.77,63.77,5000.0,63.77,63.77,63.77,63.77,5000.0
2024-06-24 12:05:00,63.71,63.71,63.64,63.64,25000.0,63.71,63.71,63.64,63.64,25000.0
2024-06-24 12:10:00,63.6,63.6,63.6,63.6,5000.0,63.6,63.6,63.6,63.6,5000.0
2024-06-24 12:15:00,63.58,63.67,63.58,63.64,40000.0,63.58,63.67,63.58,63.64,40000.0
2024-06-24 12:20:00,63.72,63.78,63.68,63.78,38400.0,63.72,63.78,63.68,63.78,38400.0
2024-06-24 12:25:00,63.77,63.94,63.77,63.94,184950.0,63.77,63.94,63.77,63.94,184950.0
2024-06-24 12:30:00,63.98,64.3,63.98,64.28,53750.0,63.98,64.3,63.98,64.28,53750.0
2024-06-24 12:35:00,64.27,64.4,64.27,64.29,101150.0,64.27,64.4,64.27,64.29,101150.0
2024-06-24 12:40:00,64.34,64.34,64.34,64.34,5000.0,64.34,64.34,64.34,64.34,5000.0
2024-06-24 12:45:00,64.34,64.36,64.32,64.36,20000.0,64.34,64.36,64.32,64.36,20000.0
2024-06-24 12:50:00,64.34,64.41,64.34,64.37,31000.0,64.34,64.41,64.34,64.37,31000.0
2024-06-24 12:55:00,64.35,64.39,64.28,64.36,39400.0,64.35,64.39,64.28,64.36,39400.0
2024-06-24 13:00:00,64.4,64.4,64.2,64.36,48800.0,64.4,64.4,64.2,64.36,48800.0
2024-06-24 13:05:00,64.36,64.36,64.12,64.12,44700.0,64.36,64.36,64.12,64.12,44700.0
2024-06-24 13:10:00,64.1,64.12,64.06,64.06,23750.0,64.1,64.12,64.06,64.06,23750.0
2024-06-24 13:15:00,64.07,64.2,64.07,64.08,29250.0,64.07,64.2,64.07,64.08,29250.0
2024-06-24 13:20:00,64.09,64.09,64.09,64.09,15000.0,64.09,64.09,64.09,64.09,15000.0
2024-06-24 13:25:00,64.18,64.18,64.18,64.18,10000.0,64.18,64.18,64.18,64.18,10000.0
2024-06-24 13:30:00,64.06,64.12,64.06,64.12,15000.0,64.06,64.12,64.06,64.12,15000.0
2024-06-24 13:35:00,64.07,64.14,64.07,64.13,46600.0,64.07,64.14,64.07,64.13,46600.0
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 13:45:00,64.09,64.09,64.09,64.09,0.0,64.09,64.09,64.09,64.09,0.0
2024-06-24 13:50:00,64.19,64.19,64.1,64.1,45000.0,64.19,64.19,64.1,64.1,45000.0
2024-06-24 13:55:00,64.11,64.11,64.11,64.11,5000.0,64.11,64.11,64.11,64.11,5000.0
2024-06-24 14:00:00,64.07,64.12,64.06,64.09,100000.0,64.07,64.12,64.06,64.09,100000.0
2024-06-24 14:05:00,64.07,64.07,63.96,64.02,103000.0,64.07,64.07,63.96,64.02,103000.0
2024-06-24 14:10:00,63.98,63.98,63.96,63.97,21500.0,63.98,63.98,63.96,63.97,21500.0
2024-06-24 14:15:00,63.96,63.98,63.88,63.88,20000.0,63.96,63.98,63.88,63.88,20000.0
2024-06-24 14:20:00,63.89,63.94,63.88,63.91,42500.0,63.89,63.94,63.88,63.91,42500.0
2024-06-24 14:25:00,63.88,63.89,63.88,63.89,25000.0,63.88,63.89,63.88,63.89,25000.0
2024-06-24 14:30:00,63.92,63.92,63.92,63.92,5150.0,63.92,63.92,63.92,63.92,5150.0
2024-06-24 14:35:00,63.85,63.92,63.85,63.92,58200.0,63.85,63.92,63.85,63.92,58200.0
2024-06-24 14:40:00,63.91,63.92,63.91,63.92,10000.0,63.91,63.92,63.91,63.92,10000.0
2024-06-24 14:45:00,63.98,63.98,63.98,63.98,10000.0,63.98,63.98,63.98,63.98,10000.0
2024-06-24 14:50:00,64.01,64.01,64.01,64.01,5000.0,64.01,64.01,64.01,64.01,5000.0
2024-06-24 14:55:00,63.85,63.85,63.85,63.85,10000.0,63.85,63.85,63.85,63.85,10000.0
2024-06-24 15:00:00,63.93,63.93,63.93,63.93,5000.0,63.93,63.93,63.93,63.93,5000.0
2024-06-24 15:05:00,63.99,64.04,63.91,64.04,25000.0,63.99,64.04,63.91,64.04,25000.0
2024-06-24 15:10:00,63.93,63.96,63.93,63.96,10000.0,63.93,63.96,63.93,63.96,10000.0
2024-06-24 15:15:00,63.95,63.98,63.94,63.98,36900.0,63.95,63.98,63.94,63.98,36900.0
2024-06-24 15:20:00,63.97,64.0,63.97,64.0,17400.0,63.97,64.0,63.97,64.0,17400.0
2024-06-24 15:25:00,63.98,63.98,63.98,63.98,7600.0,63.98,63.98,63.98,63.98,7600.0
2024-06-24 15:30:00,63.96,63.96,63.93,63.93,32450.0,63.96,63.96,63.93,63.93,32450.0
2024-06-24 15:35:00,63.97,64.0,63.93,63.93,51400.0,63.97,64.0,63.93,63.93,51400.0
2024-06-24 15:40:00,63.89,63.93,63.89,63.89,40000.0,63.89,63.93,63.89,63.89,40000.0
2024-06-24 15:45:00,63.91,63.91,63.88,63.88,48750.0,63.91,63.91,63.88,63.88,48750.0
2024-06-24 15:50:00,63.86,63.91,63.84,63.9,84450.0,63.86,63.91,63.84,63.9,84450.0
2024-06-24 15:55:00,63.87,63.87,63.79,63.84,227250.0,63.87,63.87,63.79,63.84,227250.0
2024-06-25 09:30:00,64.33,64.62,64.28,64.62,246100.0,64.33,64.62,64.28,64.62,246100.0
2024-06-25 09:35:00,64.57,64.57,64.34,64.34,56600.0,64.57,64.57,64.34,64.34,56600.0
2024-06-25 09:40:00,64.4,64.6,64.4,64.5,94200.0,64.4,64.6,64.4,64.5,94200.0
2024-06-25 09:45:00,64.49,64.49,64.47,64.47,20100.0,64.49,64.49,64.47,64.47,20100.0
2024-06-25 09:50:00,64.56,64.9,64.56,64.74,58300.0,64.56,64.9,64.56,64.74,58300.0
2024-06-25 09:55:00,64.72,64.8,64.63,64.8,53850.0,64.72,64.8,64.63,64.8,53850.0
2024-06-25 10:00:00,64.8,64.91,64.79,64.81,50000.0,64.8,64.91,64.79,64.81,50000.0
2024-06-25 10:05:00,64.8,64.89,64.68,64.89,35000.0,64.8,64.89,64.68,64.89,35000.0
2024-06-25 10:10:00,64.92,64.93,64.86,64.87,32500.0,64.92,64.93,64.86,64.87,32500.0
2024-06-25 10:15:00,64.8,64.8,64.58,64.58,80150.0,64.8,64.8,64.58,64.58,80150.0
2024-06-25 10:20:00,64.65,64.7,64.59,64.59,25000.0,64.65,64.7,64.59,64.59,25000.0
2024-06-25 10:25:00,64.66,64.69,64.6,64.67,48950.0,64.66,64.69,64.6,64.67,48950.0
2024-06-25 10:30:00,64.87,64.87,64.69,64.76,19600.0,64.87,64.87,64.69,64.76,19600.0
2024-06-25 10:35:00,64.77,64.81,64.68,64.8,35000.0,64.77,64.81,64.68,64.8,35000.0
2024-06-25 10:40:00,64.79,64.85,64.79,64.85,30000.0,64.79,64.85,64.79,64.85,30000.0
2024-06-25 10:45:00,64.89,64.96,64.83,64.88,60000.0,64.89,64.96,64.83,64.88,60000.0
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 10:55:00,64.8,64.8,64.8,64.8,0.0,64.8,64.8,64.8,64.8,0.0
2024-06-25 11:00:00,64.76,64.83,64.76,64.78,42500.0,64.76,64.83,64.76,64.78,42500.0
2024-06-25 11:05:00,64.76,64.79,64.76,64.79,32850.0,64.76,64.79,64.76,64.79,32850.0
2024-06-25 11:10:00,64.79,64.79,64.79,64.79,15000.0,64.79,64.79,64.79,64.79,15000.0
2024-06-25 11:15:00,64.9,64.94,64.9,64.91,25000.0,64.9,64.94,64.9,64.91,25000.0
2024-06-25 11:20:00,64.94,65.09,64.94,65.01,65300.0,64.94,65.09,64.94,65.01,65300.0
2024-06-25 11:25:00,65.0,65.02,64.81,64.89,59050.0,65.0,65.02,64.81,64.89,59050.0
2024-06-25 11:30:00,64.91,64.94,64.91,64.91,17500.0,64.91,64.94,64.91,64.91,17500.0
2024-06-25 11:35:00,64.91,64.97,64.89,64.97,30000.0,64.91,64.97,64.89,64.97,30000.0
2024-06-25 11:40:00,64.84,64.88,64.8,64.82,90600.0,64.84,64.88,64.8,64.82,90600.0
2024-06-25 11:45:00,64.83,64.84,64.83,64.84,10000.0,64.83,64.84,64.83,64.84,10000.0
2024-06-25 11:50:00,64.89,64.96,64.85,64.96,127400.0,64.89,64.96,64.85,64.96,127400.0
2024-06-25 11:55:00,64.98,65.16,64.98,65.1,219950.0,64.98,65.16,64.98,65.1,219950.0
2024-06-25 12:00:00,65.09,65.09,65.04,65.04,15000.0,65.09,65.09,65.04,65.04,15000.0
2024-06-25 12:05:00,65.03,65.07,65.0,65.01,63950.0,65.03,65.07,65.0,65.01,63950.0
2024-06-25 12:10:00,64.93,64.96,64.93,64.96,20000.0,64.93,64.96,64.93,64.96,20000.0
2024-06-25 12:15:00,64.97,65.0,64.97,65.0,81950.0,64.97,65.0,64.97,65.0,81950.0
2024-06-25 12:20:00,64.93,64.94,64.84,64.84,69350.0,64.93,64.94,64.84,64.84,69350.0
2024-06-25 12:25:00,64.91,64.91,64.91,64.91,5000.0,64.91,64.91,64.91,64.91,5000.0
2024-06-25 12:30:00,64.93,64.93,64.79,64.79,15000.0,64.93,64.93,64.79,64.79,15000.0
2024-06-25 12:35:00,64.86,64.86,64.86,64.86,5000.0,64.86,64.86,64.86,64.86,5000.0
2024-06-25 12:40:00,64.9,64.9,64.83,64.83,35000.0,64.9,64.9,64.83,64.83,35000.0
2024-06-25 12:45:00,64.86,64.86,64.7,64.74,60000.0,64.86,64.86,64.7,64.74,60000.0
2024-06-25 12:50:00,64.81,64.83,64.72,64.83,20000.0,64.81,64.83,64.72,64.83,20000.0
2024-06-25 12:55:00,64.74,64.74,64.72,64.72,20000.0,64.74,64.74,64.72,64.72,20000.0
2024-06-25 13:00:00,64.78,64.78,64.78,64.78,22750.0,64.78,64.78,64.78,64.78,22750.0
2024-06-25 13:05:00,64.75,64.82,64.75,64.82,10000.0,64.75,64.82,64.75,64.82,10000.0
2024-06-25 13:10:00,64.78,64.83,64.78,64.81,20000.0,64.78,64.83,64.78,64.81,20000.0
2024-06-25 13:15:00,64.81,64.81,64.72,64.72,30000.0,64.81,64.81,64.72,64.72,30000.0
2024-06-25 13:20:00,64.8,64.91,64.78,64.91,78950.0,64.8,64.91,64.78,64.91,78950.0
2024-06-25 13:25:00,64.99,64.99,64.83,64.9,50000.0,64.99,64.99,64.83,64.9,50000.0
2024-06-25 13:30:00,64.97,64.97,64.94,64.94,10000.0,64.97,64.97,64.94,64.94,10000.0
2024-06-25 13:35:00,64.96,64.99,64.96,64.99,21000.0,64.96,64.99,64.96,64.99,21000.0
2024-06-25 13:40:00,64.96,64.96,64.96,64.96,5000.0,64.96,64.96,64.96,64.96,5000.0
2024-06-25 13:45:00,64.89,64.89,64.89,64.89,5000.0,64.89,64.89,64.89,64.89,5000.0
2024-06-25 13:50:00,64.86,64.96,64.86,64.95,130000.0,64.86,64.96,64.86,64.95,130000.0
2024-06-25 13:55:00,65.0,65.05,64.99,65.03,105550.0,65.0,65.05,64.99,65.03,105550.0
2024-06-25 14:00:00,65.05,65.05,65.03,65.05,15000.0,65.05,65.05,65.03,65.05,15000.0
2024-06-25 14:05:00,65.06,65.07,65.03,65.04,55000.0,65.06,65.07,65.03,65.04,55000.0
2024-06-25 14:10:00,65.09,65.1,65.04,65.07,163100.0,65.09,65.1,65.04,65.07,163100.0
2024-06-25 14:15:00,65.05,65.3,65.05,65.29,231300.0,65.05,65.3,65.05,65.29,231300.0
2024-06-25 14:20:00,65.41,65.43,65.36,65.4,68550.0,65.41,65.43,65.36,65.4,68550.0
2024-06-25 14:25:00,65.43,65.48,65.41,65.41,48200.0,65.43,65.48,65.41,65.41,48200.0
2024-06-25 14:30:00,65.41,65.42,65.38,65.38,45000.0,65.41,65.42,65.38,65.38,45000.0
2024-06-25 14:35:00,65.36,65.4,65.31,65.4,80350.0,65.36,65.4,65.31,65.4,80350.0
2024-06-25 14:40:00,65.42,65.58,65.42,65.58,86650.0,65.42,65.58,65.42,65.58,86650.0
2024-06-25 14:45:00,65.52,65.52,65.38,65.38,35000.0,65.52,65.52,65.38,65.38,35000.0
2024-06-25 14:50:00,65.43,65.46,65.43,65.46,60450.0,65.43,65.46,65.43,65.46,60450.0
2024-06-25 14:55:00,65.48,65.52,65.44,65.45,79200.0,65.48,65.52,65.44,65.45,79200.0
2024-06-25 15:00:00,65.46,65.48,65.42,65.48,40000.0,65.46,65.48,65.42,65.48,40000.0
2024-06-25 15:05:00,65.46,65.56,65.43,65.49,79600.0,65.46,65.56,65.43,65.49,79600.0
2024-06-25 15:10:00,65.48,65.56,65.48,65.56,15000.0,65.48,65.56,65.48,65.56,15000.0
2024-06-25 15:15:00,65.55,65.74,65.55,65.74,134300.0,65.55,65.74,65.55,65.74,134300.0
2024-06-25 15:20:00,65.72,65.8,65.7,65.75,113600.0,65.72,65.8,65.7,65.75,113600.0
2024-06-25 15:25:00,65.75,65.77,65.71,65.76,121550.0,65.75,65.77,65.71,65.76,121550.0
2024-06-25 15:30:00,65.74,65.75,65.66,65.72,92750.0,65.74,65.75,65.66,65.72,92750.0
2024-06-25 15:35:00,65.7,65.7,65.63,65.63,214650.0,65.7,65.7,65.63,65.63,214650.0
2024-06-25 15:40:00,65.64,65.64,65.5,65.5,163600.0,65.64,65.64,65.5,65.5,163600.0
2024-06-25 15:45:00,65.53,65.63,65.5,65.63,145100.0,65.53,65.63,65.5,65.63,145100.0
2024-06-25 15:50:00,65.64,65.73,65.61,65.73,125950.0,65.64,65.73,65.61,65.73,125950.0
2024-06-25 15:55:00,65.73,65.73,65.64,65.68,359000.0,65.73,65.73,65.64,65.68,359000.0
2024-06-26 09:30:00,65.81,66.02,63.03,63.61,1707043.0,65.81,66.02,63.03,63.61,1707043.0
2024-06-26 09:35:00,63.57,64.0,62.75,63.09,1320000.0,63.57,64.0,62.75,63.09,1320000.0
2024-06-26 09:40:00,63.17,63.9,62.88,63.89,822210.0,63.17,63.9,62.88,63.89,822210.0
2024-06-26 09:45:00,63.94,64.38,63.53,63.93,555970.0,63.94,64.38,63.53,63.93,555970.0
2024-06-26 09:50:00,63.85,64.48,63.74,64.39,550306.0,63.85,64.48,63.74,64.39,550306.0
2024-06-26 09:55:00,64.44,64.98,64.2,64.45,589438.0,64.44,64.98,64.2,64.45,589438.0
2024-06-26 10:00:00,64.41,64.99,64.33,64.82,368556.0,64.41,64.99,64.33,64.82,368556.0
2024-06-26 10:05:00,64.84,65.23,64.75,65.13,436410.0,64.84,65.23,64.75,65.13,436410.0
2024-06-26 10:10:00,65.08,65.44,64.91,65.32,354146.0,65.08,65.44,64.91,65.32,354146.0
2024-06-26 10:15:00,65.29,65.62,64.7,65.44,421398.0,65.29,65.62,64.7,65.44,421398.0
2024-06-26 10:20:00,65.44,65.5,64.82,64.95,370956.0,65.44,65.5,64.82,64.95,370956.0
2024-06-26 10:25:00,65.0,65.0,64.35,64.56,305057.0,65.0,65.0,64.35,64.56,305057.0
2024-06-26 10:30:00,64.59,64.94,64.43,64.6,224308.0,64.59,64.94,64.43,64.6,224308.0
2024-06-26 10:35:00,64.64,64.82,64.5,64.61,146442.0,64.64,64.82,64.5,64.61,146442.0
2024-06-26 10:40:00,64.69,64.89,64.42,64.85,185736.0,64.69,64.89,64.42,64.85,185736.0
2024-06-26 10:45:00,64.87,65.55,64.75,65.52,440939.0,64.87,65.55,64.75,65.52,440939.0
2024-06-26 10:50:00,65.5,65.99,65.35,65.64,736978.0,65.5,65.99,65.35,65.64,736978.0
2024-06-26 10:55:00,65.64,65.92,65.36,65.56,499161.0,65.64,65.92,65.36,65.56,499161.0
2024-06-26 11:00:00,65.55,65.58,65.08,65.23,182016.0,65.55,65.58,65.08,65.23,182016.0
2024-06-26 11:05:00,65.11,65.33,64.46,64.51,325089.0,65.11,65.33,64.46,64.51,325089.0
2024-06-26 11:10:00,64.5,64.74,64.36,64.43,220654.0,64.5,64.74,64.36,64.43,220654.0
2024-06-26 11:15:00,64.48,64.61,64.21,64.5,174497.0,64.48,64.61,64.21,64.5,174497.0
2024-06-26 11:20:00,64.56,64.67,64.27,64.53,124731.0,64.56,64.67,64.27,64.53,124731.0
2024-06-26 11:25:00,64.53,64.68,64.48,64.61,101380.0,64.53,64.68,64.48,64.61,101380.0
2024-06-26 11:30:00,64.62,64.81,64.57,64.71,143333.0,64.62,64.81,64.57,64.71,143333.0
2024-06-26 11:35:00,64.74,65.04,64.65,65.01,138535.0,64.74,65.04,64.65,65.01,138535.0
2024-06-26 11:40:00,65.0,65.35,64.93,65.29,181740.0,65.0,65.35,64.93,65.29,181740.0
2024-06-26 11:45:00,65.3,65.69,65.25,65.67,267455.0,65.3,65.69,65.25,65.67,267455.0
2024-06-26 11:50:00,65.68,66.31,65.5,66.1,648036.0,65.68,66.31,65.5,66.1,648036.0
2024-06-26 11:55:00,66.14,66.19,65.63,66.15,369180.0,66.14,66.19,65.63,66.15,369180.0
2024-06-26 12:00:00,66.15,66.21,65.4,65.61,403459.0,66.15,66.21,65.4,65.61,403459.0
2024-06-26 12:05:00,65.69,65.77,65.44,65.52,189116.0,65.69,65.77,65.44,65.52,189116.0
2024-06-26 12:10:00,65.5,66.0,65.47,65.95,145918.0,65.5,66.0,65.47,65.95,145918.0
2024-06-26 12:15:00,65.93,66.09,65.8,66.03,151807.0,65.93,66.09,65.8,66.03,151807.0
2024-06-26 12:20:00,66.03,66.14,65.76,66.05,187712.0,66.03,66.14,65.76,66.05,187712.0
2024-06-26 12:25:00,66.07,66.21,66.01,66.09,158340.0,66.07,66.21,66.01,66.09,158340.0
2024-06-26 12:30:00,66.11,66.12,65.86,65.95,141288.0,66.11,66.12,65.86,65.95,141288.0
2024-06-26 12:35:00,65.94,66.02,65.72,65.77,134955.0,65.94,66.02,65.72,65.77,134955.0
2024-06-26 12:40:00,65.78,65.81,65.45,65.49,152690.0,65.78,65.81,65.45,65.49,152690.0
2024-06-26 12:45:00,65.43,65.8,65.43,65.67,106937.0,65.43,65.8,65.43,65.67,106937.0
2024-06-26 12:50:00,65.7,65.78,65.54,65.75,127783.0,65.7,65.78,65.54,65.75,127783.0
2024-06-26 12:55:00,65.72,65.79,65.6,65.7,139482.0,65.72,65.79,65.6,65.7,139482.0
2024-06-26 13:00:00,65.69,65.99,65.64,65.93,139991.0,65.69,65.99,65.64,65.93,139991.0
2024-06-26 13:05:00,65.93,65.96,65.55,65.63,100602.0,65.93,65.96,65.55,65.63,100602.0
2024-06-26 13:10:00,65.6,65.86,65.57,65.78,82160.0,65.6,65.86,65.57,65.78,82160.0
2024-06-26 13:15:00,65.78,65.94,65.7,65.8,96314.0,65.78,65.94,65.7,65.8,96314.0
2024-06-26 13:20:00,65.75,65.83,65.42,65.51,122969.0,65.75,65.83,65.42,65.51,122969.0
2024-06-26 13:25:00,65.51,65.96,65.41,65.51,110497.0,65.51,65.96,65.41,65.51,110497.0
2024-06-26 13:30:00,65.54,65.54,65.25,65.51,101732.0,65.54,65.54,65.25,65.51,101732.0
2024-06-26 13:35:00,65.48,65.53,65.16,65.36,145704.0,65.48,65.53,65.16,65.36,145704.0
2024-06-26 13:40:00,65.38,65.6,65.31,65.59,96449.0,65.38,65.6,65.31,65.59,96449.0
2024-06-26 13:45:00,65.59,65.84,65.55,65.77,89612.0,65.59,65.84,65.55,65.77,89612.0
2024-06-26 13:50:00,65.76,65.83,65.61,65.68,97495.0,65.76,65.83,65.61,65.68,97495.0
2024-06-26 13:55:00,65.75,65.84,65.61,65.76,82543.0,65.75,65.84,65.61,65.76,82543.0
2024-06-26 14:00:00,65.77,65.79,65.53,65.53,58809.0,65.77,65.79,65.53,65.53,58809.0
2024-06-26 14:05:00,65.59,65.72,65.51,65.67,88446.0,65.59,65.72,65.51,65.67,88446.0
2024-06-26 14:10:00,65.65,65.77,65.61,65.68,103341.0,65.65,65.77,65.61,65.68,103341.0
2024-06-26 14:15:00,65.7,65.75,65.55,65.59,90630.0,65.7,65.75,65.55,65.59,90630.0
2024-06-26 14:20:00,65.62,65.81,65.53,65.8,109301.0,65.62,65.81,65.53,65.8,109301.0
2024-06-26 14:25:00,65.79,65.84,65.71,65.83,86712.0,65.79,65.84,65.71,65.83,86712.0
2024-06-26 14:30:00,65.77,65.94,65.75,65.9,239735.0,65.77,65.94,65.75,65.9,239735.0
2024-06-26 14:35:00,65.86,66.0,65.84,65.94,119758.0,65.86,66.0,65.84,65.94,119758.0
2024-06-26 14:40:00,65.94,65.98,65.71,65.78,80124.0,65.94,65.98,65.71,65.78,80124.0
2024-06-26 14:45:00,65.81,65.87,65.68,65.8,94875.0,65.81,65.87,65.68,65.8,94875.0
2024-06-26 14:50:00,65.79,65.88,65.7,65.78,94669.0,65.79,65.88,65.7,65.78,94669.0
2024-06-26 14:55:00,65.73,65.81,65.61,65.75,69704.0,65.73,65.81,65.61,65.75,69704.0
2024-06-26 15:00:00,65.77,65.8,65.61,65.69,96002.0,65.77,65.8,65.61,65.69,96002.0
2024-06-26 15:05:00,65.71,65.72,65.45,65.52,146125.0,65.71,65.72,65.45,65.52,146125.0
2024-06-26 15:10:00,65.52,65.56,65.44,65.45,69570.0,65.52,65.56,65.44,65.45,69570.0
2024-06-26 15:15:00,65.49,65.52,65.38,65.44,90131.0,65.49,65.52,65.38,65.44,90131.0
2024-06-26 15:20:00,65.44,65.52,65.36,65.4,114889.0,65.44,65.52,65.36,65.4,114889.0
2024-06-26 15:25:00,65.46,65.59,65.4,65.51,73260.0,65.46,65.59,65.4,65.51,73260.0
2024-06-26 15:30:00,65.54,65.65,65.47,65.58,101686.0,65.54,65.65,65.47,65.58,101686.0
2024-06-26 15:35:00,65.59,65.85,65.56,65.82,159392.0,65.59,65.85,65.56,65.82,159392.0
2024-06-26 15:40:00,65.83,65.83,65.71,65.78,139357.0,65.83,65.83,65.71,65.78,139357.0
2024-06-26 15:45:00,65.78,66.05,65.71,66.0,299770.0,65.78,66.05,65.71,66.0,299770.0
2024-06-26 15:50:00,66.01,66.08,65.89,66.02,228810.0,66.01,66.08,65.89,66.02,228810.0
2024-06-26 15:55:00,66.03,66.15,65.83,65.85,578137.0,66.03,66.15,65.83,65.85,578137.0
2024-06-27 09:30:00,65.88,65.89,65.37,65.41,594764.0,65.88,65.89,65.37,65.41,594764.0
2024-06-27 09:35:00,65.39,65.47,64.61,64.63,405114.0,65.39,65.47,64.61,64.63,405114.0
2024-06-27 09:40:00,64.67,64.8,64.31,64.58,425994.0,64.67,64.8,64.31,64.58,425994.0
2024-06-27 09:45:00,64.61,64.78,64.2,64.36,434472.0,64.61,64.78,64.2,64.36,434472.0
2024-06-27 09:50:00,64.34,64.5,64.17,64.36,239202.0,64.34,64.5,64.17,64.36,239202.0
2024-06-27 09:55:00,64.35,64.49,63.87,64.08,470881.0,64.35,64.49,63.87,64.08,470881.0
2024-06-27 10:00:00,64.17,64.36,63.89,64.08,215378.0,64.17,64.36,63.89,64.08,215378.0
2024-06-27 10:05:00,64.12,64.28,64.02,64.14,156717.0,64.12,64.28,64.02,64.14,156717.0
2024-06-27 10:10:00,64.17,64.23,64.04,64.2,148539.0,64.17,64.23,64.04,64.2,148539.0
2024-06-27 10:15:00,64.19,64.22,63.95,64.08,219361.0,64.19,64.22,63.95,64.08,219361.0
2024-06-27 10:20:00,64.06,64.07,63.82,64.01,355662.0,64.06,64.07,63.82,64.01,355662.0
2024-06-27 10:25:00,64.03,64.04,63.6,63.64,355800.0,64.03,64.04,63.6,63.64,355800.0
2024-06-27 10:30:00,63.66,63.72,63.28,63.43,397727.0,63.66,63.72,63.28,63.43,397727.0
2024-06-27 10:35:00,63.41,63.45,63.12,63.36,356444.0,63.41,63.45,63.12,63.36,356444.0
2024-06-27 10:40:00,63.34,63.36,62.9,63.15,496111.0,63.34,63.36,62.9,63.15,496111.0
2024-06-27 10:45:00,63.15,63.25,62.92,62.99,464326.0,63.15,63.25,62.92,62.99,464326.0
2024-06-27 10:50:00,62.92,63.11,62.8,63.11,276748.0,62.92,63.11,62.8,63.11,276748.0
2024-06-27 10:55:00,63.06,63.3,62.93,63.04,296642.0,63.06,63.3,62.93,63.04,296642.0
2024-06-27 11:00:00,63.12,63.25,62.96,63.09,246040.0,63.12,63.25,62.96,63.09,246040.0
2024-06-27 11:05:00,63.08,63.2,62.83,63.12,274562.0,63.08,63.2,62.83,63.12,274562.0
2024-06-27 11:10:00,63.14,63.4,63.12,63.13,230809.0,63.14,63.4,63.12,63.13,230809.0
2024-06-27 11:15:00,63.15,63.28,63.13,63.2,191857.0,63.15,63.28,63.13,63.2,191857.0
2024-06-27 11:20:00,63.18,63.18,63.02,63.06,176600.0,63.18,63.18,63.02,63.06,176600.0
2024-06-27 11:25:00,63.09,63.18,62.95,63.08,219791.0,63.09,63.18,62.95,63.08,219791.0
2024-06-27 11:30:00,63.08,63.18,62.97,63.09,157565.0,63.08,63.18,62.97,63.09,157565.0
2024-06-27 11:35:00,63.12,63.12,62.82,62.87,238432.0,63.12,63.12,62.82,62.87,238432.0
2024-06-27 11:40:00,62.85,63.04,62.68,62.77,457209.0,62.85,63.04,62.68,62.77,457209.0
2024-06-27 11:45:00,62.78,62.88,62.75,62.78,128731.0,62.78,62.88,62.75,62.78,128731.0
2024-06-27 11:50:00,62.77,62.83,62.31,62.44,405485.0,62.77,62.83,62.31,62.44,405485.0
2024-06-27 11:55:00,62.41,62.6,62.2,62.52,370608.0,62.41,62.6,62.2,62.52,370608.0
2024-06-27 12:00:00,62.53,62.55,62.03,62.32,455691.0,62.53,62.55,62.03,62.32,455691.0
2024-06-27 12:05:00,62.32,62.42,62.19,62.37,192062.0,62.32,62.42,62.19,62.37,192062.0
2024-06-27 12:10:00,62.37,62.42,62.27,62.3,162709.0,62.37,62.42,62.27,62.3,162709.0
2024-06-27 12:15:00,62.3,62.44,62.17,62.22,289080.0,62.3,62.44,62.17,62.22,289080.0
2024-06-27 12:20:00,62.23,62.33,62.18,62.25,194377.0,62.23,62.33,62.18,62.25,194377.0
2024-06-27 12:25:00,62.26,62.54,62.2,62.46,291146.0,62.26,62.54,62.2,62.46,291146.0
2024-06-27 12:30:00,62.45,62.77,62.43,62.74,218543.0,62.45,62.77,62.43,62.74,218543.0
2024-06-27 12:35:00,62.75,62.78,62.42,62.46,207766.0,62.75,62.78,62.42,62.46,207766.0
2024-06-27 12:40:00,62.48,62.5,62.32,62.45,132404.0,62.48,62.5,62.32,62.45,132404.0
2024-06-27 12:45:00,62.45,62.69,62.43,62.57,127938.0,62.45,62.69,62.43,62.57,127938.0
2024-06-27 12:50:00,62.57,62.62,62.48,62.51,102564.0,62.57,62.62,62.48,62.51,102564.0
2024-06-27 12:55:00,62.53,62.72,62.53,62.65,157012.0,62.53,62.72,62.53,62.65,157012.0
2024-06-27 13:00:00,62.65,62.77,62.52,62.52,116593.0,62.65,62.77,62.52,62.52,116593.0
2024-06-27 13:05:00,62.52,62.54,62.3,62.34,144117.0,62.52,62.54,62.3,62.34,144117.0
2024-06-27 13:10:00,62.34,62.35,62.18,62.28,172438.0,62.34,62.35,62.18,62.28,172438.0
2024-06-27 13:15:00,62.29,62.49,62.27,62.38,137433.0,62.29,62.49,62.27,62.38,137433.0
2024-06-27 13:20:00,62.36,62.45,62.27,62.29,273314.0,62.36,62.45,62.27,62.29,273314.0
2024-06-27 13:25:00,62.31,62.44,62.28,62.35,96181.0,62.31,62.44,62.28,62.35,96181.0
2024-06-27 13:30:00,62.35,62.37,62.27,62.27,127597.0,62.35,62.37,62.27,62.27,127597.0
2024-06-27 13:35:00,62.29,62.3,62.19,62.21,170902.0,62.29,62.3,62.19,62.21,170902.0
2024-06-27 13:40:00,62.22,62.24,62.07,62.1,277996.0,62.22,62.24,62.07,62.1,277996.0
2024-06-27 13:45:00,62.08,62.12,62.05,62.08,140517.0,62.08,62.12,62.05,62.08,140517.0
2024-06-27 13:50:00,62.08,62.1,62.01,62.05,184015.0,62.08,62.1,62.01,62.05,184015.0
2024-06-27 13:55:00,62.05,62.2,62.04,62.18,180075.0,62.05,62.2,62.04,62.18,180075.0
2024-06-27 14:00:00,62.17,62.18,62.05,62.14,143612.0,62.17,62.18,62.05,62.14,143612.0
2024-06-27 14:05:00,62.1,62.17,62.09,62.13,107421.0,62.1,62.17,62.09,62.13,107421.0
2024-06-27 14:10:00,62.13,62.17,62.08,62.13,202631.0,62.13,62.17,62.08,62.13,202631.0
2024-06-27 14:15:00,62.13,62.18,62.11,62.17,130436.0,62.13,62.18,62.11,62.17,130436.0
2024-06-27 14:20:00,62.16,62.28,62.13,62.19,136968.0,62.16,62.28,62.13,62.19,136968.0
2024-06-27 14:25:00,62.19,62.27,62.14,62.26,131194.0,62.19,62.27,62.14,62.26,131194.0
2024-06-27 14:30:00,62.27,62.37,62.24,62.36,154168.0,62.27,62.37,62.24,62.36,154168.0
2024-06-27 14:35:00,62.37,62.43,62.28,62.31,156076.0,62.37,62.43,62.28,62.31,156076.0
2024-06-27 14:40:00,62.3,62.33,62.03,62.03,184296.0,62.3,62.33,62.03,62.03,184296.0
2024-06-27 14:45:00,62.04,62.29,61.84,62.18,448370.0,62.04,62.29,61.84,62.18,448370.0
2024-06-27 14:50:00,62.21,62.36,62.16,62.3,122179.0,62.21,62.36,62.16,62.3,122179.0
2024-06-27 14:55:00,62.29,62.35,62.23,62.32,165539.0,62.29,62.35,62.23,62.32,165539.0
2024-06-27 15:00:00,62.31,62.4,62.29,62.38,133355.0,62.31,62.4,62.29,62.38,133355.0
2024-06-27 15:05:00,62.37,62.38,62.3,62.32,155903.0,62.37,62.38,62.3,62.32,155903.0
2024-06-27 15:10:00,62.35,62.59,62.32,62.53,204995.0,62.35,62.59,62.32,62.53,204995.0
2024-06-27 15:15:00,62.53,62.54,62.34,62.38,145184.0,62.53,62.54,62.34,62.38,145184.0
2024-06-27 15:20:00,62.39,62.57,62.36,62.47,210725.0,62.39,62.57,62.36,62.47,210725.0
2024-06-27 15:25:00,62.48,62.61,62.44,62.52,165953.0,62.48,62.61,62.44,62.52,165953.0
2024-06-27 15:30:00,62.51,62.53,62.25,62.37,235348.0,62.51,62.53,62.25,62.37,235348.0
2024-06-27 15:35:00,62.37,62.46,62.25,62.28,169312.0,62.37,62.46,62.25,62.28,169312.0
2024-06-27 15:40:00,62.28,62.32,62.17,62.23,284200.0,62.28,62.32,62.17,62.23,284200.0
2024-06-27 15:45:00,62.23,62.48,62.23,62.35,345492.0,62.23,62.48,62.23,62.35,345492.0
2024-06-27 15:50:00,62.34,62.39,62.27,62.38,403776.0,62.34,62.39,62.27,62.38,403776.0
2024-06-27 15:55:00,62.39,62.52,62.36,62.43,1036304.0,62.39,62.52,62.36,62.43,1036304.0
2024-06-28 09:30:00,62.03,62.71,62.03,62.58,510066.0,62.03,62.71,62.03,62.58,510066.0
2024-06-28 09:35:00,62.58,62.65,62.18,62.36,280468.0,62.58,62.65,62.18,62.36,280468.0
2024-06-28 09:40:00,62.39,63.19,62.37,63.02,564020.0,62.39,63.19,62.37,63.02,564020.0
2024-06-28 09:45:00,63.02,63.48,62.98,63.38,420351.0,63.02,63.48,62.98,63.38,420351.0
2024-06-28 09:50:00,63.4,63.77,63.13,63.16,344571.0,63.4,63.77,63.13,63.16,344571.0
2024-06-28 09:55:00,63.14,63.33,62.62,62.75,300875.0,63.14,63.33,62.62,62.75,300875.0
2024-06-28 10:00:00,62.77,62.99,62.62,62.68,183944.0,62.77,62.99,62.62,62.68,183944.0
2024-06-28 10:05:00,62.72,62.83,62.46,62.52,203559.0,62.72,62.83,62.46,62.52,203559.0
2024-06-28 10:10:00,62.52,62.61,62.38,62.61,142653.0,62.52,62.61,62.38,62.61,142653.0
2024-06-28 10:15:00,62.62,62.67,62.37,62.57,148204.0,62.62,62.67,62.37,62.57,148204.0
2024-06-28 10:20:00,62.62,62.63,61.91,61.96,323833.0,62.62,62.63,61.91,61.96,323833.0
2024-06-28 10:25:00,61.98,61.99,61.63,61.78,365235.0,61.98,61.99,61.63,61.78,365235.0
2024-06-28 10:30:00,61.8,61.91,61.66,61.79,362032.0,61.8,61.91,61.66,61.79,362032.0
2024-06-28 10:35:00,61.8,62.26,61.79,62.26,233317.0,61.8,62.26,61.79,62.26,233317.0
2024-06-28 10:40:00,62.26,62.49,62.15,62.36,157909.0,62.26,62.49,62.15,62.36,157909.0
2024-06-28 10:45:00,62.36,62.5,62.28,62.41,98717.0,62.36,62.5,62.28,62.41,98717.0
2024-06-28 10:50:00,62.41,62.55,62.18,62.24,128103.0,62.41,62.55,62.18,62.24,128103.0
2024-06-28 10:55:00,62.23,62.37,62.19,62.28,115184.0,62.23,62.37,62.19,62.28,115184.0
2024-06-28 11:00:00,62.25,62.28,61.99,62.11,102796.0,62.25,62.28,61.99,62.11,102796.0
2024-06-28 11:05:00,62.1,62.18,62.03,62.08,93084.0,62.1,62.18,62.03,62.08,93084.0
2024-06-28 11:10:00,62.09,62.19,61.87,61.88,113144.0,62.09,62.19,61.87,61.88,113144.0
2024-06-28 11:15:00,61.89,62.17,61.87,62.16,100471.0,61.89,62.17,61.87,62.16,100471.0
2024-06-28 11:20:00,62.15,62.37,62.15,62.23,135555.0,62.15,62.37,62.15,62.23,135555.0
2024-06-28 11:25:00,62.21,62.27,62.11,62.21,68088.0,62.21,62.27,62.11,62.21,68088.0
2024-06-28 11:30:00,62.21,62.28,62.19,62.26,50760.0,62.21,62.28,62.19,62.26,50760.0
2024-06-28 11:35:00,62.23,62.34,62.15,62.3,136366.0,62.23,62.34,62.15,62.3,136366.0
2024-06-28 11:40:00,62.3,62.43,62.27,62.37,97616.0,62.3,62.43,62.27,62.37,97616.0
2024-06-28 11:45:00,62.37,62.39,62.05,62.1,82763.0,62.37,62.39,62.05,62.1,82763.0
2024-06-28 11:50:00,62.08,62.27,62.07,62.26,171095.0,62.08,62.27,62.07,62.26,171095.0
2024-06-28 11:55:00,62.23,62.27,62.18,62.24,83817.0,62.23,62.27,62.18,62.24,83817.0
2024-06-28 12:00:00,62.24,62.33,62.2,62.27,89428.0,62.24,62.33,62.2,62.27,89428.0
2024-06-28 12:05:00,62.24,62.25,61.95,62.05,134987.0,62.24,62.25,61.95,62.05,134987.0
2024-06-28 12:10:00,62.05,62.09,61.89,61.94,98503.0,62.05,62.09,61.89,61.94,98503.0
2024-06-28 12:15:00,61.94,62.04,61.91,61.99,62396.0,61.94,62.04,61.91,61.99,62396.0
2024-06-28 12:20:00,61.98,62.03,61.92,61.96,50526.0,61.98,62.03,61.92,61.96,50526.0
2024-06-28 12:25:00,61.95,62.04,61.95,62.01,60258.0,61.95,62.04,61.95,62.01,60258.0
2024-06-28 12:30:00,61.99,62.04,61.79,61.83,98950.0,61.99,62.04,61.79,61.83,98950.0
2024-06-28 12:35:00,61.81,61.84,61.65,61.7,120625.0,61.81,61.84,61.65,61.7,120625.0
2024-06-28 12:40:00,61.68,61.74,61.57,61.64,132102.0,61.68,61.74,61.57,61.64,132102.0
2024-06-28 12:45:00,61.62,61.68,61.58,61.66,71356.0,61.62,61.68,61.58,61.66,71356.0
2024-06-28 12:50:00,61.67,61.81,61.62,61.77,66520.0,61.67,61.81,61.62,61.77,66520.0
2024-06-28 12:55:00,61.78,61.8,61.7,61.75,58653.0,61.78,61.8,61.7,61.75,58653.0
2024-06-28 13:00:00,61.75,61.82,61.72,61.8,33606.0,61.75,61.82,61.72,61.8,33606.0
2024-06-28 13:05:00,61.8,61.99,61.78,61.98,49828.0,61.8,61.99,61.78,61.98,49828.0
2024-06-28 13:10:00,61.96,62.1,61.96,62.08,74187.0,61.96,62.1,61.96,62.08,74187.0
2024-06-28 13:15:00,62.09,62.15,62.07,62.11,58170.0,62.09,62.15,62.07,62.11,58170.0
2024-06-28 13:20:00,62.15,62.26,62.15,62.21,79116.0,62.15,62.26,62.15,62.21,79116.0
2024-06-28 13:25:00,62.23,62.29,62.18,62.25,63610.0,62.23,62.29,62.18,62.25,63610.0
2024-06-28 13:30:00,62.25,62.36,62.21,62.32,82186.0,62.25,62.36,62.21,62.32,82186.0
2024-06-28 13:35:00,62.33,62.51,62.29,62.49,81790.0,62.33,62.51,62.29,62.49,81790.0
2024-06-28 13:40:00,62.47,62.56,62.47,62.55,83859.0,62.47,62.56,62.47,62.55,83859.0
2024-06-28 13:45:00,62.55,62.6,62.51,62.58,74649.0,62.55,62.6,62.51,62.58,74649.0
2024-06-28 13:50:00,62.57,62.81,62.56,62.79,123398.0,62.57,62.81,62.56,62.79,123398.0
2024-06-28 13:55:00,62.77,63.07,62.76,62.93,254953.0,62.77,63.07,62.76,62.93,254953.0
2024-06-28 14:00:00,62.91,62.99,62.69,62.78,175494.0,62.91,62.99,62.69,62.78,175494.0
2024-06-28 14:05:00,62.78,62.95,62.71,62.93,106281.0,62.78,62.95,62.71,62.93,106281.0
2024-06-28 14:10:00,62.91,63.14,62.9,63.01,283614.0,62.91,63.14,62.9,63.01,283614.0
2024-06-28 14:15:00,63.0,63.04,62.87,62.97,77714.0,63.0,63.04,62.87,62.97,77714.0
2024-06-28 14:20:00,62.97,63.01,62.72,62.79,87508.0,62.97,63.01,62.72,62.79,87508.0
2024-06-28 14:25:00,62.8,62.9,62.79,62.88,67978.0,62.8,62.9,62.79,62.88,67978.0
2024-06-28 14:30:00,62.9,62.95,62.86,62.88,56034.0,62.9,62.95,62.86,62.88,56034.0
2024-06-28 14:35:00,62.89,62.9,62.68,62.72,74440.0,62.89,62.9,62.68,62.72,74440.0
2024-06-28 14:40:00,62.71,62.81,62.7,62.73,57475.0,62.71,62.81,62.7,62.73,57475.0
2024-06-28 14:45:00,62.75,62.81,62.7,62.75,63252.0,62.75,62.81,62.7,62.75,63252.0
2024-06-28 14:50:00,62.76,62.84,62.74,62.8,54531.0,62.76,62.84,62.74,62.8,54531.0
2024-06-28 14:55:00,62.82,62.85,62.78,62.79,61228.0,62.82,62.85,62.78,62.79,61228.0
2024-06-28 15:00:00,62.8,62.84,62.76,62.82,58935.0,62.8,62.84,62.76,62.82,58935.0
2024-06-28 15:05:00,62.82,62.93,62.81,62.89,125197.0,62.82,62.93,62.81,62.89,125197.0
2024-06-28 15:10:00,62.86,62.94,62.82,62.89,83999.0,62.86,62.94,62.82,62.89,83999.0
2024-06-28 15:15:00,62.89,62.93,62.85,62.92,59820.0,62.89,62.93,62.85,62.92,59820.0
2024-06-28 15:20:00,62.9,62.96,62.89,62.92,109026.0,62.9,62.96,62.89,62.92,109026.0
2024-06-28 15:25:00,62.92,62.95,62.57,62.63,115103.0,62.92,62.95,62.57,62.63,115103.0
2024-06-28 15:30:00,62.63,62.64,62.32,62.38,272676.0,62.63,62.64,62.32,62.38,272676.0
2024-06-28 15:35:00,62.39,62.58,62.37,62.57,195959.0,62.39,62.58,62.37,62.57,195959.0
2024-06-28 15:40:00,62.57,62.81,62.55,62.76,182450.0,62.57,62.81,62.55,62.76,182450.0
2024-06-28 15:45:00,62.73,62.8,62.64,62.72,112355.0,62.73,62.8,62.64,62.72,112355.0
2024-06-28 15:50:00,62.71,62.86,62.55,62.71,221593.0,62.71,62.86,62.55,62.71,221593.0
2024-06-28 15:55:00,62.72,63.0,62.72,62.8,1020012.0,62.72,63.0,62.72,62.8,1020012.0
2024-07-01 09:30:00,62.69,62.76,61.99,62.0,442052.0,62.69,62.76,61.99,62.0,442052.0
2024-07-01 09:35:00,62.02,62.22,61.42,61.72,303919.0,62.02,62.22,61.42,61.72,303919.0
2024-07-01 09:40:00,61.67,61.76,61.27,61.39,242029.0,61.67,61.76,61.27,61.39,242029.0
2024-07-01 09:45:00,61.39,61.48,60.92,61.01,253645.0,61.39,61.48,60.92,61.01,253645.0
2024-07-01 09:50:00,61.04,61.11,60.71,60.81,271736.0,61.04,61.11,60.71,60.81,271736.0
2024-07-01 09:55:00,60.83,60.96,60.62,60.9,249006.0,60.83,60.96,60.62,60.9,249006.0
2024-07-01 10:00:00,60.92,61.25,60.86,60.99,219722.0,60.92,61.25,60.86,60.99,219722.0
2024-07-01 10:05:00,61.01,61.25,60.93,61.06,151384.0,61.01,61.25,60.93,61.06,151384.0
2024-07-01 10:10:00,61.06,61.1,60.79,60.91,246371.0,61.06,61.1,60.79,60.91,246371.0
2024-07-01 10:15:00,60.9,61.47,60.86,61.43,174309.0,60.9,61.47,60.86,61.43,174309.0
2024-07-01 10:20:00,61.41,61.49,61.06,61.06,178373.0,61.41,61.49,61.06,61.06,178373.0
2024-07-01 10:25:00,61.1,61.3,60.95,60.98,192973.0,61.1,61.3,60.95,60.98,192973.0
2024-07-01 10:30:00,61.0,61.12,60.87,61.07,129302.0,61.0,61.12,60.87,61.07,129302.0
2024-07-01 10:35:00,61.06,61.25,60.98,61.11,121996.0,61.06,61.25,60.98,61.11,121996.0
2024-07-01 10:40:00,61.1,61.35,61.1,61.2,97083.0,61.1,61.35,61.1,61.2,97083.0
2024-07-01 10:45:00,61.18,61.28,61.13,61.19,80617.0,61.18,61.28,61.13,61.19,80617.0
2024-07-01 10:50:00,61.18,61.32,61.13,61.19,117537.0,61.18,61.32,61.13,61.19,117537.0
2024-07-01 10:55:00,61.17,61.33,61.13,61.22,117321.0,61.17,61.33,61.13,61.22,117321.0
2024-07-01 11:00:00,61.23,61.29,61.12,61.24,127949.0,61.23,61.29,61.12,61.24,127949.0
2024-07-01 11:05:00,61.23,61.29,61.06,61.06,128549.0,61.23,61.29,61.06,61.06,128549.0
2024-07-01 11:10:00,61.06,61.21,61.02,61.2,151739.0,61.06,61.21,61.02,61.2,151739.0
2024-07-01 11:15:00,61.18,61.18,60.94,61.0,133536.0,61.18,61.18,60.94,61.0,133536.0
2024-07-01 11:20:00,61.02,61.04,60.85,60.94,154553.0,61.02,61.04,60.85,60.94,154553.0
2024-07-01 11:25:00,60.94,60.97,60.84,60.87,120314.0,60.94,60.97,60.84,60.87,120314.0
2024-07-01 11:30:00,60.88,60.96,60.82,60.85,165448.0,60.88,60.96,60.82,60.85,165448.0
2024-07-01 11:35:00,60.85,60.95,60.77,60.79,177863.0,60.85,60.95,60.77,60.79,177863.0
2024-07-01 11:40:00,60.82,60.89,60.55,60.59,299989.0,60.82,60.89,60.55,60.59,299989.0
2024-07-01 11:45:00,60.59,60.73,60.57,60.7,217405.0,60.59,60.73,60.57,60.7,217405.0
2024-07-01 11:50:00,60.7,60.82,60.67,60.81,208076.0,60.7,60.82,60.67,60.81,208076.0
2024-07-01 11:55:00,60.82,60.96,60.77,60.94,133377.0,60.82,60.96,60.77,60.94,133377.0
2024-07-01 12:00:00,60.94,61.05,60.91,60.94,144423.0,60.94,61.05,60.91,60.94,144423.0
2024-07-01 12:05:00,60.94,61.06,60.9,61.05,100322.0,60.94,61.06,60.9,61.05,100322.0
2024-07-01 12:10:00,61.05,61.05,60.88,60.92,94663.0,61.05,61.05,60.88,60.92,94663.0
2024-07-01 12:15:00,60.92,60.93,60.83,60.88,78178.0,60.92,60.93,60.83,60.88,78178.0
2024-07-01 12:20:00,60.88,60.9,60.64,60.65,145233.0,60.88,60.9,60.64,60.65,145233.0
2024-07-01 12:25:00,60.68,60.72,60.64,60.65,152164.0,60.68,60.72,60.64,60.65,152164.0
2024-07-01 12:30:00,60.66,60.67,60.51,60.57,169342.0,60.66,60.67,60.51,60.57,169342.0
2024-07-01 12:35:00,60.57,60.62,60.46,60.59,263214.0,60.57,60.62,60.46,60.59,263214.0
2024-07-01 12:40:00,60.61,60.68,60.56,60.58,117938.0,60.61,60.68,60.56,60.58,117938.0
2024-07-01 12:45:00,60.59,60.65,60.5,60.54,204754.0,60.59,60.65,60.5,60.54,204754.0
2024-07-01 12:50:00,60.52,60.53,60.42,60.52,155724.0,60.52,60.53,60.42,60.52,155724.0
2024-07-01 12:55:00,60.51,60.53,60.44,60.52,123023.0,60.51,60.53,60.44,60.52,123023.0
2024-07-01 13:00:00,60.52,60.56,60.38,60.4,186168.0,60.52,60.56,60.38,60.4,186168.0
2024-07-01 13:05:00,60.39,60.45,60.33,60.44,138907.0,60.39,60.45,60.33,60.44,138907.0
2024-07-01 13:10:00,60.42,60.59,60.4,60.52,128645.0,60.42,60.59,60.4,60.52,128645.0
2024-07-01 13:15:00,60.5,60.52,60.41,60.43,74926.0,60.5,60.52,60.41,60.43,74926.0
2024-07-01 13:20:00,60.44,60.46,60.25,60.34,113528.0,60.44,60.46,60.25,60.34,113528.0
2024-07-01 13:25:00,60.34,60.39,60.32,60.35,132435.0,60.34,60.39,60.32,60.35,132435.0
2024-07-01 13:30:00,60.36,60.42,60.28,60.37,183228.0,60.36,60.42,60.28,60.37,183228.0
2024-07-01 13:35:00,60.38,60.39,60.25,60.32,182666.0,60.38,60.39,60.25,60.32,182666.0
2024-07-01 13:40:00,60.33,60.36,60.29,60.3,109143.0,60.33,60.36,60.29,60.3,109143.0
2024-07-01 13:45:00,60.3,60.36,60.25,60.35,122219.0,60.3,60.36,60.25,60.35,122219.0
2024-07-01 13:50:00,60.35,60.56,60.29,60.53,188183.0,60.35,60.56,60.29,60.53,188183.0
2024-07-01 13:55:00,60.53,60.77,60.5,60.64,161893.0,60.53,60.77,60.5,60.64,161893.0
2024-07-01 14:00:00,60.63,60.76,60.57,60.75,212825.0,60.63,60.76,60.57,60.75,212825.0
2024-07-01 14:05:00,60.76,60.88,60.73,60.85,261987.0,60.76,60.88,60.73,60.85,261987.0
2024-07-01 14:10:00,60.87,61.1,60.87,61.08,437887.0,60.87,61.1,60.87,61.08,437887.0
2024-07-01 14:15:00,61.09,61.42,61.07,61.37,177374.0,61.09,61.42,61.07,61.37,177374.0
2024-07-01 14:20:00,61.38,61.52,61.36,61.44,191883.0,61.38,61.52,61.36,61.44,191883.0
2024-07-01 14:25:00,61.46,61.48,61.19,61.23,179037.0,61.46,61.48,61.19,61.23,179037.0
2024-07-01 14:30:00,61.22,61.3,61.19,61.25,93541.0,61.22,61.3,61.19,61.25,93541.0
2024-07-01 14:35:00,61.26,61.32,61.19,61.3,111361.0,61.26,61.32,61.19,61.3,111361.0
2024-07-01 14:40:00,61.31,61.38,61.27,61.35,114961.0,61.31,61.38,61.27,61.35,114961.0
2024-07-01 14:45:00,61.36,61.4,61.24,61.32,94638.0,61.36,61.4,61.24,61.32,94638.0
2024-07-01 14:50:00,61.32,61.43,61.3,61.33,87558.0,61.32,61.43,61.3,61.33,87558.0
2024-07-01 14:55:00,61.32,61.37,61.26,61.33,120046.0,61.32,61.37,61.26,61.33,120046.0
2024-07-01 15:00:00,61.33,61.34,61.19,61.26,136236.0,61.33,61.34,61.19,61.26,136236.0
2024-07-01 15:05:00,61.25,61.49,61.25,61.45,147129.0,61.25,61.49,61.25,61.45,147129.0
2024-07-01 15:10:00,61.44,61.55,61.43,61.47,110297.0,61.44,61.55,61.43,61.47,110297.0
2024-07-01 15:15:00,61.47,61.48,61.35,61.36,135314.0,61.47,61.48,61.35,61.36,135314.0
2024-07-01 15:20:00,61.37,61.47,61.36,61.39,125684.0,61.37,61.47,61.36,61.39,125684.0
2024-07-01 15:25:00,61.38,61.45,61.32,61.42,145263.0,61.38,61.45,61.32,61.42,145263.0
2024-07-01 15:30:00,61.42,61.51,61.31,61.5,157066.0,61.42,61.51,61.31,61.5,157066.0
2024-07-01 15:35:00,61.5,61.5,61.39,61.44,200131.0,61.5,61.5,61.39,61.44,200131.0
2024-07-01 15:40:00,61.44,61.56,61.38,61.55,262245.0,61.44,61.56,61.38,61.55,262245.0
2024-07-01 15:45:00,61.55,61.65,61.51,61.52,274287.0,61.55,61.65,61.51,61.52,274287.0
2024-07-01 15:50:00,61.52,61.64,61.51,61.63,348271.0,61.52,61.64,61.51,61.63,348271.0
2024-07-01 15:55:00,61.65,61.93,61.62,61.81,1195549.0,61.65,61.93,61.62,61.81,1195549.0
2024-07-02 09:30:00,61.54,62.32,61.42,62.13,386800.0,61.54,62.32,61.42,62.13,386800.0
2024-07-02 09:35:00,62.18,62.23,61.54,61.92,230517.0,62.18,62.23,61.54,61.92,230517.0
2024-07-02 09:40:00,61.96,62.05,61.53,61.6,185327.0,61.96,62.05,61.53,61.6,185327.0
2024-07-02 09:45:00,61.6,61.61,61.04,61.1,122073.0,61.6,61.61,61.04,61.1,122073.0
2024-07-02 09:50:00,61.1,61.29,60.94,61.12,187605.0,61.1,61.29,60.94,61.12,187605.0
2024-07-02 09:55:00,61.12,61.22,60.93,60.94,110947.0,61.12,61.22,60.93,60.94,110947.0
2024-07-02 10:00:00,60.97,61.16,60.88,61.13,159341.0,60.97,61.16,60.88,61.13,159341.0
2024-07-02 10:05:00,61.1,61.13,60.85,60.87,247698.0,61.1,61.13,60.85,60.87,247698.0
2024-07-02 10:10:00,60.89,61.08,60.79,60.89,235309.0,60.89,61.08,60.79,60.89,235309.0
2024-07-02 10:15:00,60.91,61.0,60.72,60.76,347717.0,60.91,61.0,60.72,60.76,347717.0
2024-07-02 10:20:00,60.76,60.82,60.46,60.49,271702.0,60.76,60.82,60.46,60.49,271702.0
2024-07-02 10:25:00,60.48,60.78,60.48,60.6,220587.0,60.48,60.78,60.48,60.6,220587.0
2024-07-02 10:30:00,60.61,61.26,60.55,61.12,183134.0,60.61,61.26,60.55,61.12,183134.0
2024-07-02 10:35:00,61.16,61.28,61.02,61.21,121739.0,61.16,61.28,61.02,61.21,121739.0
2024-07-02 10:40:00,61.18,61.4,61.14,61.16,133535.0,61.18,61.4,61.14,61.16,133535.0
2024-07-02 10:45:00,61.19,61.29,61.11,61.17,201912.0,61.19,61.29,61.11,61.17,201912.0
2024-07-02 10:50:00,61.16,61.21,61.06,61.19,96877.0,61.16,61.21,61.06,61.19,96877.0
2024-07-02 10:55:00,61.19,61.21,61.15,61.15,134837.0,61.19,61.21,61.15,61.15,134837.0
2024-07-02 11:00:00,61.17,61.37,61.15,61.36,66472.0,61.17,61.37,61.15,61.36,66472.0
2024-07-02 11:05:00,61.36,61.38,61.08,61.15,80202.0,61.36,61.38,61.08,61.15,80202.0
2024-07-02 11:10:00,61.13,61.2,60.97,61.06,93380.0,61.13,61.2,60.97,61.06,93380.0
2024-07-02 11:15:00,61.06,61.12,61.0,61.04,76525.0,61.06,61.12,61.0,61.04,76525.0
2024-07-02 11:20:00,61.05,61.11,60.99,61.08,80042.0,61.05,61.11,60.99,61.08,80042.0
2024-07-02 11:25:00,61.06,61.13,61.01,61.1,76899.0,61.06,61.13,61.01,61.1,76899.0
2024-07-02 11:30:00,61.14,61.2,60.92,61.03,90907.0,61.14,61.2,60.92,61.03,90907.0
2024-07-02 11:35:00,61.04,61.48,60.99,61.37,167872.0,61.04,61.48,60.99,61.37,167872.0
2024-07-02 11:40:00,61.38,61.4,61.26,61.28,97471.0,61.38,61.4,61.26,61.28,97471.0
2024-07-02 11:45:00,61.31,61.36,61.12,61.18,123381.0,61.31,61.36,61.12,61.18,123381.0
2024-07-02 11:50:00,61.17,61.2,60.97,60.97,95418.0,61.17,61.2,60.97,60.97,95418.0
2024-07-02 11:55:00,60.99,61.04,60.95,61.02,107439.0,60.99,61.04,60.95,61.02,107439.0
2024-07-02 12:00:00,60.99,61.05,60.91,61.03,57884.0,60.99,61.05,60.91,61.03,57884.0
2024-07-02 12:05:00,61.0,61.09,60.96,61.05,45048.0,61.0,61.09,60.96,61.05,45048.0
2024-07-02 12:10:00,61.05,61.16,60.99,61.12,40237.0,61.05,61.16,60.99,61.12,40237.0
2024-07-02 12:15:00,61.17,61.18,61.06,61.14,39955.0,61.17,61.18,61.06,61.14,39955.0
2024-07-02 12:20:00,61.15,61.16,61.06,61.15,33771.0,61.15,61.16,61.06,61.15,33771.0
2024-07-02 12:25:00,61.16,61.2,61.13,61.16,67377.0,61.16,61.2,61.13,61.16,67377.0
2024-07-02 12:30:00,61.16,61.16,61.1,61.13,59348.0,61.16,61.16,61.1,61.13,59348.0
2024-07-02 12:35:00,61.13,61.16,61.01,61.02,51997.0,61.13,61.16,61.01,61.02,51997.0
2024-07-02 12:40:00,61.02,61.02,60.93,60.94,88613.0,61.02,61.02,60.93,60.94,88613.0
2024-07-02 12:45:00,60.95,61.18,60.94,61.18,60411.0,60.95,61.18,60.94,61.18,60411.0
2024-07-02 12:50:00,61.18,61.28,61.12,61.24,96725.0,61.18,61.28,61.12,61.24,96725.0
2024-07-02 12:55:00,61.23,61.33,61.2,61.27,29691.0,61.23,61.33,61.2,61.27,29691.0
2024-07-02 13:00:00,61.28,61.33,61.17,61.21,45343.0,61.28,61.33,61.17,61.21,45343.0
2024-07-02 13:05:00,61.21,61.24,61.16,61.2,45303.0,61.21,61.24,61.16,61.2,45303.0
2024-07-02 13:10:00,61.2,61.33,61.17,61.23,47452.0,61.2,61.33,61.17,61.23,47452.0
2024-07-02 13:15:00,61.23,61.28,61.21,61.22,82754.0,61.23,61.28,61.21,61.22,82754.0
2024-07-02 13:20:00,61.23,61.26,61.21,61.23,48301.0,61.23,61.26,61.21,61.23,48301.0
2024-07-02 13:25:00,61.24,61.27,61.21,61.22,55982.0,61.24,61.27,61.21,61.22,55982.0
2024-07-02 13:30:00,61.24,61.33,61.22,61.25,99749.0,61.24,61.33,61.22,61.25,99749.0
2024-07-02 13:35:00,61.24,61.28,61.23,61.26,56990.0,61.24,61.28,61.23,61.26,56990.0
2024-07-02 13:40:00,61.25,61.26,61.11,61.12,42452.0,61.25,61.26,61.11,61.12,42452.0
2024-07-02 13:45:00,61.13,61.21,61.12,61.19,76446.0,61.13,61.21,61.12,61.19,76446.0
2024-07-02 13:50:00,61.19,61.31,61.18,61.28,134110.0,61.19,61.31,61.18,61.28,134110.0
2024-07-02 13:55:00,61.28,61.32,61.23,61.23,65397.0,61.28,61.32,61.23,61.23,65397.0
2024-07-02 14:00:00,61.23,61.24,61.17,61.2,88390.0,61.23,61.24,61.17,61.2,88390.0
2024-07-02 14:05:00,61.22,61.24,61.1,61.23,84565.0,61.22,61.24,61.1,61.23,84565.0
2024-07-02 14:10:00,61.22,61.3,61.21,61.22,71652.0,61.22,61.3,61.21,61.22,71652.0
2024-07-02 14:15:00,61.24,61.27,61.23,61.23,46522.0,61.24,61.27,61.23,61.23,46522.0
2024-07-02 14:20:00,61.23,61.24,61.08,61.09,59208.0,61.23,61.24,61.08,61.09,59208.0
2024-07-02 14:25:00,61.07,61.08,60.98,61.04,103350.0,61.07,61.08,60.98,61.04,103350.0
2024-07-02 14:30:00,61.03,61.05,60.89,60.89,69552.0,61.03,61.05,60.89,60.89,69552.0
2024-07-02 14:35:00,60.91,61.04,60.88,61.02,76129.0,60.91,61.04,60.88,61.02,76129.0
2024-07-02 14:40:00,61.03,61.07,60.91,60.92,102296.0,61.03,61.07,60.91,60.92,102296.0
2024-07-02 14:45:00,60.93,61.19,60.85,61.13,139877.0,60.93,61.19,60.85,61.13,139877.0
2024-07-02 14:50:00,61.13,61.19,61.12,61.12,42944.0,61.13,61.19,61.12,61.12,42944.0
2024-07-02 14:55:00,61.12,61.13,61.03,61.03,66549.0,61.12,61.13,61.03,61.03,66549.0
2024-07-02 15:00:00,61.03,61.09,60.9,60.95,126386.0,61.03,61.09,60.9,60.95,126386.0
2024-07-02 15:05:00,60.94,60.99,60.92,60.97,64293.0,60.94,60.99,60.92,60.97,64293.0
2024-07-02 15:10:00,60.98,61.03,60.96,61.02,60868.0,60.98,61.03,60.96,61.02,60868.0
2024-07-02 15:15:00,61.03,61.06,60.98,60.99,109926.0,61.03,61.06,60.98,60.99,109926.0
2024-07-02 15:20:00,60.99,61.01,60.82,60.9,219065.0,60.99,61.01,60.82,60.9,219065.0
2024-07-02 15:25:00,60.9,60.93,60.82,60.9,89855.0,60.9,60.93,60.82,60.9,89855.0
2024-07-02 15:30:00,60.9,61.03,60.89,60.97,177420.0,60.9,61.03,60.89,60.97,177420.0
2024-07-02 15:35:00,60.97,61.12,60.94,61.1,168673.0,60.97,61.12,60.94,61.1,168673.0
2024-07-02 15:40:00,61.09,61.2,61.03,61.2,178324.0,61.09,61.2,61.03,61.2,178324.0
2024-07-02 15:45:00,61.21,61.26,61.09,61.14,178335.0,61.21,61.26,61.09,61.14,178335.0
2024-07-02 15:50:00,61.15,61.16,61.06,61.15,460960.0,61.15,61.16,61.06,61.15,460960.0
2024-07-02 15:55:00,61.13,61.41,61.08,61.4,1088976.0,61.13,61.41,61.08,61.4,1088976.0
2024-07-03 09:30:00,61.05,61.39,60.84,61.33,356945.0,61.05,61.39,60.84,61.33,356945.0
2024-07-03 09:35:00,61.28,61.36,61.09,61.2,89225.0,61.28,61.36,61.09,61.2,89225.0
2024-07-03 09:40:00,61.17,61.18,60.88,60.98,146843.0,61.17,61.18,60.88,60.98,146843.0
2024-07-03 09:45:00,60.95,61.38,60.85,61.09,227515.0,60.95,61.38,60.85,61.09,227515.0
2024-07-03 09:50:00,61.13,61.59,61.04,61.45,261935.0,61.13,61.59,61.04,61.45,261935.0
2024-07-03 09:55:00,61.45,61.65,61.39,61.65,188173.0,61.45,61.65,61.39,61.65,188173.0
2024-07-03 10:00:00,61.68,62.0,61.59,61.89,289368.0,61.68,62.0,61.59,61.89,289368.0
2024-07-03 10:05:00,61.89,61.92,61.66,61.82,205660.0,61.89,61.92,61.66,61.82,205660.0
2024-07-03 10:10:00,61.8,62.14,61.74,62.12,310265.0,61.8,62.14,61.74,62.12,310265.0
2024-07-03 10:15:00,62.1,62.24,61.91,62.14,252277.0,62.1,62.24,61.91,62.14,252277.0
2024-07-03 10:20:00,62.13,62.16,61.89,62.06,221832.0,62.13,62.16,61.89,62.06,221832.0
2024-07-03 10:25:00,62.08,62.08,61.91,61.91,207815.0,62.08,62.08,61.91,61.91,207815.0
2024-07-03 10:30:00,61.93,62.2,61.92,62.11,191590.0,61.93,62.2,61.92,62.11,191590.0
2024-07-03 10:35:00,62.12,62.36,62.0,62.26,217740.0,62.12,62.36,62.0,62.26,217740.0
2024-07-03 10:40:00,62.26,62.65,62.23,62.57,464751.0,62.26,62.65,62.23,62.57,464751.0
2024-07-03 10:45:00,62.57,62.61,62.35,62.45,173950.0,62.57,62.61,62.35,62.45,173950.0
2024-07-03 10:50:00,62.47,62.49,62.33,62.4,174758.0,62.47,62.49,62.33,62.4,174758.0
2024-07-03 10:55:00,62.43,62.62,62.39,62.54,227860.0,62.43,62.62,62.39,62.54,227860.0
2024-07-03 11:00:00,62.54,62.54,62.45,62.52,189838.0,62.54,62.54,62.45,62.52,189838.0
2024-07-03 11:05:00,62.52,62.78,62.51,62.57,174394.0,62.52,62.78,62.51,62.57,174394.0
2024-07-03 11:10:00,62.57,62.69,62.5,62.6,163977.0,62.57,62.69,62.5,62.6,163977.0
2024-07-03 11:15:00,62.59,62.81,62.58,62.63,285316.0,62.59,62.81,62.58,62.63,285316.0
2024-07-03 11:20:00,62.64,62.64,62.3,62.32,131249.0,62.64,62.64,62.3,62.32,131249.0
2024-07-03 11:25:00,62.31,62.35,62.22,62.31,121670.0,62.31,62.35,62.22,62.31,121670.0
2024-07-03 11:30:00,62.34,62.47,62.3,62.42,154065.0,62.34,62.47,62.3,62.42,154065.0
2024-07-03 11:35:00,62.43,62.43,62.08,62.11,168320.0,62.43,62.43,62.08,62.11,168320.0
2024-07-03 11:40:00,62.12,62.19,62.02,62.07,192579.0,62.12,62.19,62.02,62.07,192579.0
2024-07-03 11:45:00,62.07,62.12,61.96,61.99,245960.0,62.07,62.12,61.96,61.99,245960.0
2024-07-03 11:50:00,61.98,62.02,61.79,61.8,118917.0,61.98,62.02,61.79,61.8,118917.0
2024-07-03 11:55:00,61.79,61.89,61.72,61.86,161543.0,61.79,61.89,61.72,61.86,161543.0
2024-07-03 12:00:00,61.86,61.91,61.72,61.79,140392.0,61.86,61.91,61.72,61.79,140392.0
2024-07-03 12:05:00,61.76,61.79,61.64,61.73,143230.0,61.76,61.79,61.64,61.73,143230.0
2024-07-03 12:10:00,61.73,61.79,61.66,61.69,134457.0,61.73,61.79,61.66,61.69,134457.0
2024-07-03 12:15:00,61.69,61.77,61.62,61.68,112028.0,61.69,61.77,61.62,61.68,112028.0
2024-07-03 12:20:00,61.69,61.8,61.57,61.57,156633.0,61.69,61.8,61.57,61.57,156633.0
2024-07-03 12:25:00,61.57,61.64,61.47,61.63,199696.0,61.57,61.64,61.47,61.63,199696.0
2024-07-03 12:30:00,61.62,61.64,61.54,61.57,118353.0,61.62,61.64,61.54,61.57,118353.0
2024-07-03 12:35:00,61.56,61.69,61.56,61.66,125926.0,61.56,61.69,61.56,61.66,125926.0
2024-07-03 12:40:00,61.66,61.8,61.62,61.78,163317.0,61.66,61.8,61.62,61.78,163317.0
2024-07-03 12:45:00,61.78,61.87,61.76,61.84,286377.0,61.78,61.87,61.76,61.84,286377.0
2024-07-03 12:50:00,61.83,61.95,61.82,61.94,225696.0,61.83,61.95,61.82,61.94,225696.0
2024-07-03 12:55:00,61.94,61.96,61.6,61.6,718095.0,61.94,61.96,61.6,61.6,718095.0
2024-07-05 09:30:00,61.56,61.71,61.26,61.47,305840.0,61.56,61.71,61.26,61.47,305840.0
2024-07-05 09:35:00,61.53,61.7,61.2,61.51,159736.0,61.53,61.7,61.2,61.51,159736.0
2024-07-05 09:40:00,61.44,61.6,61.42,61.44,75574.0,61.44,61.6,61.42,61.44,75574.0
2024-07-05 09:45:00,61.48,61.74,61.47,61.61,89729.0,61.48,61.74,61.47,61.61,89729.0
2024-07-05 09:50:00,61.65,61.85,61.52,61.55,104694.0,61.65,61.85,61.52,61.55,104694.0
2024-07-05 09:55:00,61.61,61.88,61.56,61.87,101519.0,61.61,61.88,61.56,61.87,101519.0
2024-07-05 10:00:00,61.85,61.92,61.61,61.63,96284.0,61.85,61.92,61.61,61.63,96284.0
2024-07-05 10:05:00,61.65,61.71,61.43,61.56,111887.0,61.65,61.71,61.43,61.56,111887.0
2024-07-05 10:10:00,61.56,61.59,61.45,61.55,57802.0,61.56,61.59,61.45,61.55,57802.0
2024-07-05 10:15:00,61.56,61.65,61.51,61.63,56836.0,61.56,61.65,61.51,61.63,56836.0
2024-07-05 10:20:00,61.63,61.69,61.54,61.64,72690.0,61.63,61.69,61.54,61.64,72690.0
2024-07-05 10:25:00,61.66,61.84,61.56,61.79,99785.0,61.66,61.84,61.56,61.79,99785.0
2024-07-05 10:30:00,61.79,61.88,61.71,61.81,90961.0,61.79,61.88,61.71,61.81,90961.0
2024-07-05 10:35:00,61.8,61.9,61.66,61.89,89658.0,61.8,61.9,61.66,61.89,89658.0
2024-07-05 10:40:00,61.89,62.08,61.84,62.02,163640.0,61.89,62.08,61.84,62.02,163640.0
2024-07-05 10:45:00,62.02,62.15,62.01,62.07,110972.0,62.02,62.15,62.01,62.07,110972.0
2024-07-05 10:50:00,62.06,62.09,61.85,61.9,75420.0,62.06,62.09,61.85,61.9,75420.0
2024-07-05 10:55:00,61.91,61.96,61.84,61.86,78302.0,61.91,61.96,61.84,61.86,78302.0
2024-07-05 11:00:00,61.86,61.97,61.82,61.95,50337.0,61.86,61.97,61.82,61.95,50337.0
2024-07-05 11:05:00,61.96,62.07,61.91,62.0,103462.0,61.96,62.07,61.91,62.0,103462.0
2024-07-05 11:10:00,61.99,62.16,61.97,62.14,120593.0,61.99,62.16,61.97,62.14,120593.0
2024-07-05 11:15:00,62.12,62.14,61.99,62.0,109095.0,62.12,62.14,61.99,62.0,109095.0
2024-07-05 11:20:00,62.0,62.15,61.98,62.14,110705.0,62.0,62.15,61.98,62.14,110705.0
2024-07-05 11:25:00,62.15,62.22,62.1,62.17,126285.0,62.15,62.22,62.1,62.17,126285.0
2024-07-05 11:30:00,62.17,62.26,62.17,62.23,163524.0,62.17,62.26,62.17,62.23,163524.0
2024-07-05 11:35:00,62.23,62.26,62.16,62.22,97424.0,62.23,62.26,62.16,62.22,97424.0
2024-07-05 11:40:00,62.22,62.33,62.21,62.25,102941.0,62.22,62.33,62.21,62.25,102941.0
2024-07-05 11:45:00,62.25,62.4,62.18,62.39,97114.0,62.25,62.4,62.18,62.39,97114.0
2024-07-05 11:50:00,62.37,62.41,62.22,62.25,132549.0,62.37,62.41,62.22,62.25,132549.0
2024-07-05 11:55:00,62.24,62.44,62.24,62.43,94336.0,62.24,62.44,62.24,62.43,94336.0
2024-07-05 12:00:00,62.43,62.65,62.43,62.58,110342.0,62.43,62.65,62.43,62.58,110342.0
2024-07-05 12:05:00,62.6,62.6,62.44,62.59,86432.0,62.6,62.6,62.44,62.59,86432.0
2024-07-05 12:10:00,62.59,62.67,62.52,62.54,145423.0,62.59,62.67,62.52,62.54,145423.0
2024-07-05 12:15:00,62.55,62.71,62.53,62.71,89700.0,62.55,62.71,62.53,62.71,89700.0
2024-07-05 12:20:00,62.73,62.83,62.71,62.73,139957.0,62.73,62.83,62.71,62.73,139957.0
2024-07-05 12:25:00,62.73,62.76,62.69,62.7,103428.0,62.73,62.76,62.69,62.7,103428.0
2024-07-05 12:30:00,62.7,62.7,62.59,62.66,85986.0,62.7,62.7,62.59,62.66,85986.0
2024-07-05 12:35:00,62.66,62.66,62.58,62.59,61832.0,62.66,62.66,62.58,62.59,61832.0
2024-07-05 12:40:00,62.59,62.73,62.57,62.63,86937.0,62.59,62.73,62.57,62.63,86937.0
2024-07-05 12:45:00,62.65,62.71,62.6,62.68,53319.0,62.65,62.71,62.6,62.68,53319.0
2024-07-05 12:50:00,62.68,62.78,62.66,62.74,89796.0,62.68,62.78,62.66,62.74,89796.0
2024-07-05 12:55:00,62.73,62.76,62.66,62.73,84942.0,62.73,62.76,62.66,62.73,84942.0
2024-07-05 13:00:00,62.72,62.79,62.71,62.76,57193.0,62.72,62.79,62.71,62.76,57193.0
2024-07-05 13:05:00,62.76,62.81,62.71,62.76,65006.0,62.76,62.81,62.71,62.76,65006.0
2024-07-05 13:10:00,62.76,62.79,62.65,62.72,62902.0,62.76,62.79,62.65,62.72,62902.0
2024-07-05 13:15:00,62.73,62.74,62.63,62.69,109343.0,62.73,62.74,62.63,62.69,109343.0
2024-07-05 13:20:00,62.69,62.73,62.61,62.71,81866.0,62.69,62.73,62.61,62.71,81866.0
2024-07-05 13:25:00,62.72,62.72,62.65,62.67,42091.0,62.72,62.72,62.65,62.67,42091.0
2024-07-05 13:30:00,62.67,62.68,62.56,62.6,55636.0,62.67,62.68,62.56,62.6,55636.0
2024-07-05 13:35:00,62.59,62.63,62.53,62.54,55932.0,62.59,62.63,62.53,62.54,55932.0
2024-07-05 13:40:00,62.55,62.56,62.47,62.49,66053.0,62.55,62.56,62.47,62.49,66053.0
2024-07-05 13:45:00,62.49,62.58,62.48,62.53,64398.0,62.49,62.58,62.48,62.53,64398.0
2024-07-05 13:50:00,62.55,62.56,62.42,62.46,83786.0,62.55,62.56,62.42,62.46,83786.0
2024-07-05 13:55:00,62.45,62.49,62.42,62.45,43172.0,62.45,62.49,62.42,62.45,43172.0
2024-07-05 14:00:00,62.47,62.51,62.39,62.5,44805.0,62.47,62.51,62.39,62.5,44805.0
2024-07-05 14:05:00,62.51,62.55,62.45,62.46,56078.0,62.51,62.55,62.45,62.46,56078.0
2024-07-05 14:10:00,62.45,62.55,62.44,62.53,68752.0,62.45,62.55,62.44,62.53,68752.0
2024-07-05 14:15:00,62.53,62.63,62.52,62.6,78194.0,62.53,62.63,62.52,62.6,78194.0
2024-07-05 14:20:00,62.61,62.71,62.58,62.6,78622.0,62.61,62.71,62.58,62.6,78622.0
2024-07-05 14:25:00,62.59,62.7,62.59,62.7,68521.0,62.59,62.7,62.59,62.7,68521.0
2024-07-05 14:30:00,62.7,62.7,62.55,62.56,76003.0,62.7,62.7,62.55,62.56,76003.0
2024-07-05 14:35:00,62.57,62.66,62.54,62.63,57276.0,62.57,62.66,62.54,62.63,57276.0
2024-07-05 14:40:00,62.62,62.68,62.6,62.66,37100.0,62.62,62.68,62.6,62.66,37100.0
2024-07-05 14:45:00,62.67,62.77,62.63,62.77,126538.0,62.67,62.77,62.63,62.77,126538.0
2024-07-05 14:50:00,62.78,62.78,62.68,62.72,93202.0,62.78,62.78,62.68,62.72,93202.0
2024-07-05 14:55:00,62.72,62.81,62.72,62.76,102369.0,62.72,62.81,62.72,62.76,102369.0
2024-07-05 15:00:00,62.76,62.77,62.71,62.73,70810.0,62.76,62.77,62.71,62.73,70810.0
2024-07-05 15:05:00,62.73,62.8,62.72,62.72,59682.0,62.73,62.8,62.72,62.72,59682.0
2024-07-05 15:10:00,62.73,62.74,62.66,62.68,59437.0,62.73,62.74,62.66,62.68,59437.0
2024-07-05 15:15:00,62.68,62.85,62.68,62.85,94710.0,62.68,62.85,62.68,62.85,94710.0
2024-07-05 15:20:00,62.85,62.89,62.8,62.83,78890.0,62.85,62.89,62.8,62.83,78890.0
2024-07-05 15:25:00,62.83,62.87,62.8,62.82,65978.0,62.83,62.87,62.8,62.82,65978.0
2024-07-05 15:30:00,62.83,62.88,62.73,62.86,115836.0,62.83,62.88,62.73,62.86,115836.0
2024-07-05 15:35:00,62.85,62.9,62.82,62.87,96123.0,62.85,62.9,62.82,62.87,96123.0
2024-07-05 15:40:00,62.87,62.94,62.83,62.93,133787.0,62.87,62.94,62.83,62.93,133787.0
2024-07-05 15:45:00,62.94,62.96,62.78,62.87,179111.0,62.94,62.96,62.78,62.87,179111.0
2024-07-05 15:50:00,62.87,62.93,62.8,62.88,221205.0,62.87,62.93,62.8,62.88,221205.0
2024-07-05 15:55:00,62.88,62.9,62.74,62.75,539801.0,62.88,62.9,62.74,62.75,539801.0
2024-07-08 09:30:00,62.46,62.66,61.69,61.78,408872.0,62.46,62.66,61.69,61.78,408872.0
2024-07-08 09:35:00,61.82,61.86,61.35,61.41,260567.0,61.82,61.86,61.35,61.41,260567.0
2024-07-08 09:40:00,61.38,61.46,61.1,61.25,286061.0,61.38,61.46,61.1,61.25,286061.0
2024-07-08 09:45:00,61.28,61.45,60.91,60.95,355702.0,61.28,61.45,60.91,60.95,355702.0
2024-07-08 09:50:00,60.97,61.08,60.85,60.93,312305.0,60.97,61.08,60.85,60.93,312305.0
2024-07-08 09:55:00,60.94,61.15,60.83,61.12,204796.0,60.94,61.15,60.83,61.12,204796.0
2024-07-08 10:00:00,61.12,61.14,60.77,60.86,270922.0,61.12,61.14,60.77,60.86,270922.0
2024-07-08 10:05:00,60.85,60.99,60.67,60.8,274297.0,60.85,60.99,60.67,60.8,274297.0
2024-07-08 10:10:00,60.81,60.83,60.41,60.41,343005.0,60.81,60.83,60.41,60.41,343005.0
2024-07-08 10:15:00,60.41,60.81,60.39,60.44,406367.0,60.41,60.81,60.39,60.44,406367.0
2024-07-08 10:20:00,60.44,60.51,60.15,60.18,371227.0,60.44,60.51,60.15,60.18,371227.0
2024-07-08 10:25:00,60.19,60.33,60.08,60.21,275201.0,60.19,60.33,60.08,60.21,275201.0
2024-07-08 10:30:00,60.23,60.3,60.15,60.17,236849.0,60.23,60.3,60.15,60.17,236849.0
2024-07-08 10:35:00,60.16,60.16,59.82,60.0,496986.0,60.16,60.16,59.82,60.0,496986.0
2024-07-08 10:40:00,60.0,60.05,59.92,60.0,274804.0,60.0,60.05,59.92,60.0,274804.0
2024-07-08 10:45:00,59.99,60.09,59.85,59.85,283900.0,59.99,60.09,59.85,59.85,283900.0
2024-07-08 10:50:00,59.85,59.9,59.71,59.81,311139.0,59.85,59.9,59.71,59.81,311139.0
2024-07-08 10:55:00,59.81,59.84,59.42,59.52,361313.0,59.81,59.84,59.42,59.52,361313.0
2024-07-08 11:00:00,59.52,59.65,59.43,59.63,289040.0,59.52,59.65,59.43,59.63,289040.0
2024-07-08 11:05:00,59.65,59.65,59.31,59.34,317236.0,59.65,59.65,59.31,59.34,317236.0
2024-07-08 11:10:00,59.34,59.54,59.3,59.47,270045.0,59.34,59.54,59.3,59.47,270045.0
2024-07-08 11:15:00,59.44,59.51,59.27,59.38,192052.0,59.44,59.51,59.27,59.38,192052.0
2024-07-08 11:20:00,59.37,59.6,59.35,59.59,182713.0,59.37,59.6,59.35,59.59,182713.0
2024-07-08 11:25:00,59.6,59.75,59.54,59.71,248328.0,59.6,59.75,59.54,59.71,248328.0
2024-07-08 11:30:00,59.71,59.75,59.56,59.61,234763.0,59.71,59.75,59.56,59.61,234763.0
2024-07-08 11:35:00,59.62,59.66,59.47,59.62,180386.0,59.62,59.66,59.47,59.62,180386.0
2024-07-08 11:40:00,59.62,59.83,59.59,59.81,227647.0,59.62,59.83,59.59,59.81,227647.0
2024-07-08 11:45:00,59.81,59.82,59.62,59.76,167652.0,59.81,59.82,59.62,59.76,167652.0
2024-07-08 11:50:00,59.76,59.8,59.54,59.57,180843.0,59.76,59.8,59.54,59.57,180843.0
2024-07-08 11:55:00,59.58,59.58,59.48,59.55,175768.0,59.58,59.58,59.48,59.55,175768.0
2024-07-08 12:00:00,59.55,59.65,59.43,59.51,223417.0,59.55,59.65,59.43,59.51,223417.0
2024-07-08 12:05:00,59.5,59.62,59.48,59.56,148655.0,59.5,59.62,59.48,59.56,148655.0
2024-07-08 12:10:00,59.55,59.73,59.54,59.72,110565.0,59.55,59.73,59.54,59.72,110565.0
2024-07-08 12:15:00,59.71,59.72,59.6,59.62,119512.0,59.71,59.72,59.6,59.62,119512.0
2024-07-08 12:20:00,59.6,59.67,59.56,59.65,127622.0,59.6,59.67,59.56,59.65,127622.0
2024-07-08 12:25:00,59.64,59.7,59.62,59.63,81263.0,59.64,59.7,59.62,59.63,81263.0
2024-07-08 12:30:00,59.62,59.65,59.36,59.38,161156.0,59.62,59.65,59.36,59.38,161156.0
2024-07-08 12:35:00,59.39,59.46,59.32,59.35,181508.0,59.39,59.46,59.32,59.35,181508.0
2024-07-08 12:40:00,59.36,59.61,59.33,59.53,121853.0,59.36,59.61,59.33,59.53,121853.0
2024-07-08 12:45:00,59.51,59.6,59.46,59.53,114103.0,59.51,59.6,59.46,59.53,114103.0
2024-07-08 12:50:00,59.52,59.57,59.49,59.53,59982.0,59.52,59.57,59.49,59.53,59982.0
2024-07-08 12:55:00,59.53,59.54,59.43,59.5,77679.0,59.53,59.54,59.43,59.5,77679.0
2024-07-08 13:00:00,59.5,59.61,59.5,59.57,95260.0,59.5,59.61,59.5,59.57,95260.0
2024-07-08 13:05:00,59.56,59.69,59.56,59.61,98745.0,59.56,59.69,59.56,59.61,98745.0
2024-07-08 13:10:00,59.63,59.66,59.57,59.6,126800.0,59.63,59.66,59.57,59.6,126800.0
2024-07-08 13:15:00,59.6,59.63,59.51,59.51,92692.0,59.6,59.63,59.51,59.51,92692.0
2024-07-08 13:20:00,59.51,59.57,59.5,59.55,100358.0,59.51,59.57,59.5,59.55,100358.0
2024-07-08 13:25:00,59.55,59.64,59.52,59.6,69182.0,59.55,59.64,59.52,59.6,69182.0
2024-07-08 13:30:00,59.59,59.61,59.52,59.55,102140.0,59.59,59.61,59.52,59.55,102140.0
2024-07-08 13:35:00,59.54,59.56,59.41,59.46,137410.0,59.54,59.56,59.41,59.46,137410.0
2024-07-08 13:40:00,59.46,59.5,59.37,59.41,211226.0,59.46,59.5,59.37,59.41,211226.0
2024-07-08 13:45:00,59.41,59.55,59.39,59.49,109997.0,59.41,59.55,59.39,59.49,109997.0
2024-07-08 13:50:00,59.49,59.49,59.4,59.46,101555.0,59.49,59.49,59.4,59.46,101555.0
2024-07-08 13:55:00,59.45,59.53,59.32,59.49,176598.0,59.45,59.53,59.32,59.49,176598.0
2024-07-08 14:00:00,59.48,59.57,59.46,59.46,107728.0,59.48,59.57,59.46,59.46,107728.0
2024-07-08 14:05:00,59.46,59.47,59.23,59.26,260331.0,59.46,59.47,59.23,59.26,260331.0
2024-07-08 14:10:00,59.26,59.33,59.25,59.3,113050.0,59.26,59.33,59.25,59.3,113050.0
2024-07-08 14:15:00,59.32,59.33,59.23,59.31,148044.0,59.32,59.33,59.23,59.31,148044.0
2024-07-08 14:20:00,59.32,59.38,59.28,59.3,142092.0,59.32,59.38,59.28,59.3,142092.0
2024-07-08 14:25:00,59.29,59.46,59.27,59.41,134051.0,59.29,59.46,59.27,59.41,134051.0
2024-07-08 14:30:00,59.39,59.45,59.35,59.38,162653.0,59.39,59.45,59.35,59.38,162653.0
2024-07-08 14:35:00,59.38,59.44,59.34,59.34,90121.0,59.38,59.44,59.34,59.34,90121.0
2024-07-08 14:40:00,59.35,59.38,59.27,59.3,108216.0,59.35,59.38,59.27,59.3,108216.0
2024-07-08 14:45:00,59.3,59.42,59.28,59.42,101985.0,59.3,59.42,59.28,59.42,101985.0
2024-07-08 14:50:00,59.4,59.63,59.4,59.6,157277.0,59.4,59.63,59.4,59.6,157277.0
2024-07-08 14:55:00,59.6,59.71,59.57,59.64,229786.0,59.6,59.71,59.57,59.64,229786.0
2024-07-08 15:00:00,59.64,59.64,59.54,59.57,151019.0,59.64,59.64,59.54,59.57,151019.0
2024-07-08 15:05:00,59.57,59.62,59.47,59.5,123978.0,59.57,59.62,59.47,59.5,123978.0
2024-07-08 15:10:00,59.49,59.53,59.42,59.5,162510.0,59.49,59.53,59.42,59.5,162510.0
2024-07-08 15:15:00,59.51,59.51,59.31,59.39,204475.0,59.51,59.51,59.31,59.39,204475.0
2024-07-08 15:20:00,59.39,59.41,59.23,59.25,177400.0,59.39,59.41,59.23,59.25,177400.0
2024-07-08 15:25:00,59.25,59.25,59.07,59.12,336722.0,59.25,59.25,59.07,59.12,336722.0
2024-07-08 15:30:00,59.12,59.19,59.1,59.15,216802.0,59.12,59.19,59.1,59.15,216802.0
2024-07-08 15:35:00,59.15,59.17,59.1,59.17,254822.0,59.15,59.17,59.1,59.17,254822.0
2024-07-08 15:40:00,59.16,59.19,59.07,59.11,383270.0,59.16,59.19,59.07,59.11,383270.0
2024-07-08 15:45:00,59.11,59.17,59.04,59.05,313484.0,59.11,59.17,59.04,59.05,313484.0
2024-07-08 15:50:00,59.05,59.22,59.04,59.21,495393.0,59.05,59.22,59.04,59.21,495393.0
2024-07-08 15:55:00,59.22,59.68,59.21,59.53,1657996.0,59.22,59.68,59.21,59.53,1657996.0
2024-07-09 09:30:00,59.63,60.09,59.39,60.09,523318.0,59.63,60.09,59.39,60.09,523318.0
2024-07-09 09:35:00,60.05,60.16,59.83,59.91,260327.0,60.05,60.16,59.83,59.91,260327.0
2024-07-09 09:40:00,59.95,60.09,59.92,60.02,214204.0,59.95,60.09,59.92,60.02,214204.0
2024-07-09 09:45:00,60.02,60.08,59.42,59.62,264470.0,60.02,60.08,59.42,59.62,264470.0
2024-07-09 09:50:00,59.6,59.82,59.42,59.44,214016.0,59.6,59.82,59.42,59.44,214016.0
2024-07-09 09:55:00,59.43,59.52,59.29,59.32,276704.0,59.43,59.52,59.29,59.32,276704.0
2024-07-09 10:00:00,59.34,59.39,59.02,59.02,274821.0,59.34,59.39,59.02,59.02,274821.0
2024-07-09 10:05:00,59.02,59.09,58.92,59.0,366636.0,59.02,59.09,58.92,59.0,366636.0
2024-07-09 10:10:00,59.0,59.15,58.85,58.99,274645.0,59.0,59.15,58.85,58.99,274645.0
2024-07-09 10:15:00,58.98,59.02,58.77,58.98,207104.0,58.98,59.02,58.77,58.98,207104.0
2024-07-09 10:20:00,58.98,59.04,58.79,58.83,243444.0,58.98,59.04,58.79,58.83,243444.0
2024-07-09 10:25:00,58.78,58.99,58.71,58.77,242906.0,58.78,58.99,58.71,58.77,242906.0
2024-07-09 10:30:00,58.75,58.89,58.68,58.88,175835.0,58.75,58.89,58.68,58.88,175835.0
2024-07-09 10:35:00,58.87,58.94,58.74,58.81,169530.0,58.87,58.94,58.74,58.81,169530.0
2024-07-09 10:40:00,58.84,59.06,58.74,58.99,181575.0,58.84,59.06,58.74,58.99,181575.0
2024-07-09 10:45:00,58.97,59.13,58.93,58.94,98384.0,58.97,59.13,58.93,58.94,98384.0
2024-07-09 10:50:00,58.93,59.02,58.78,58.78,219314.0,58.93,59.02,58.78,58.78,219314.0
2024-07-09 10:55:00,58.8,58.82,58.57,58.61,243428.0,58.8,58.82,58.57,58.61,243428.0
2024-07-09 11:00:00,58.59,58.7,58.56,58.57,133556.0,58.59,58.7,58.56,58.57,133556.0
2024-07-09 11:05:00,58.57,58.64,58.47,58.6,176522.0,58.57,58.64,58.47,58.6,176522.0
2024-07-09 11:10:00,58.56,58.63,58.5,58.61,137451.0,58.56,58.63,58.5,58.61,137451.0
2024-07-09 11:15:00,58.62,58.63,58.46,58.55,93760.0,58.62,58.63,58.46,58.55,93760.0
2024-07-09 11:20:00,58.54,58.64,58.4,58.4,182355.0,58.54,58.64,58.4,58.4,182355.0
2024-07-09 11:25:00,58.39,58.6,58.38,58.47,148429.0,58.39,58.6,58.38,58.47,148429.0
2024-07-09 11:30:00,58.49,58.51,58.4,58.43,123342.0,58.49,58.51,58.4,58.43,123342.0
2024-07-09 11:35:00,58.45,58.54,58.4,58.48,144347.0,58.45,58.54,58.4,58.48,144347.0
2024-07-09 11:40:00,58.48,58.56,58.46,58.55,131047.0,58.48,58.56,58.46,58.55,131047.0
2024-07-09 11:45:00,58.54,58.61,58.48,58.52,90022.0,58.54,58.61,58.48,58.52,90022.0
2024-07-09 11:50:00,58.49,58.74,58.48,58.63,103642.0,58.49,58.74,58.48,58.63,103642.0
2024-07-09 11:55:00,58.63,58.69,58.38,58.4,305976.0,58.63,58.69,58.38,58.4,305976.0
2024-07-09 12:00:00,58.41,58.53,58.3,58.45,176285.0,58.41,58.53,58.3,58.45,176285.0
2024-07-09 12:05:00,58.48,58.54,58.4,58.42,141792.0,58.48,58.54,58.4,58.42,141792.0
2024-07-09 12:10:00,58.45,58.47,58.37,58.39,216223.0,58.45,58.47,58.37,58.39,216223.0
2024-07-09 12:15:00,58.39,58.45,58.38,58.43,120102.0,58.39,58.45,58.38,58.43,120102.0
2024-07-09 12:20:00,58.44,58.46,58.4,58.41,142039.0,58.44,58.46,58.4,58.41,142039.0
2024-07-09 12:25:00,58.41,58.41,58.26,58.3,155334.0,58.41,58.41,58.26,58.3,155334.0
2024-07-09 12:30:00,58.3,58.34,58.18,58.2,164939.0,58.3,58.34,58.18,58.2,164939.0
2024-07-09 12:35:00,58.19,58.27,58.04,58.06,186568.0,58.19,58.27,58.04,58.06,186568.0
2024-07-09 12:40:00,58.07,58.2,58.05,58.15,203506.0,58.07,58.2,58.05,58.15,203506.0
2024-07-09 12:45:00,58.15,58.26,58.1,58.24,152196.0,58.15,58.26,58.1,58.24,152196.0
2024-07-09 12:50:00,58.24,58.38,58.22,58.24,147049.0,58.24,58.38,58.22,58.24,147049.0
2024-07-09 12:55:00,58.23,58.43,58.23,58.31,102811.0,58.23,58.43,58.23,58.31,102811.0
2024-07-09 13:00:00,58.28,58.39,58.27,58.32,78474.0,58.28,58.39,58.27,58.32,78474.0
2024-07-09 13:05:00,58.33,58.37,58.26,58.3,88471.0,58.33,58.37,58.26,58.3,88471.0
2024-07-09 13:10:00,58.31,58.33,58.07,58.13,139223.0,58.31,58.33,58.07,58.13,139223.0
2024-07-09 13:15:00,58.13,58.14,57.95,58.04,406703.0,58.13,58.14,57.95,58.04,406703.0
2024-07-09 13:20:00,58.04,58.15,57.99,58.06,145695.0,58.04,58.15,57.99,58.06,145695.0
2024-07-09 13:25:00,58.05,58.06,57.91,57.99,305081.0,58.05,58.06,57.91,57.99,305081.0
2024-07-09 13:30:00,57.99,58.05,57.92,57.98,249521.0,57.99,58.05,57.92,57.98,249521.0
2024-07-09 13:35:00,57.98,58.1,57.94,58.0,201340.0,57.98,58.1,57.94,58.0,201340.0
2024-07-09 13:40:00,58.01,58.01,57.87,57.88,241781.0,58.01,58.01,57.87,57.88,241781.0
2024-07-09 13:45:00,57.89,57.89,57.7,57.78,313593.0,57.89,57.89,57.7,57.78,313593.0
2024-07-09 13:50:00,57.77,57.81,57.71,57.75,243966.0,57.77,57.81,57.71,57.75,243966.0
2024-07-09 13:55:00,57.74,57.76,57.68,57.72,253020.0,57.74,57.76,57.68,57.72,253020.0
2024-07-09 14:00:00,57.72,57.74,57.62,57.63,217903.0,57.72,57.74,57.62,57.63,217903.0
2024-07-09 14:05:00,57.62,57.64,57.55,57.58,288017.0,57.62,57.64,57.55,57.58,288017.0
2024-07-09 14:10:00,57.58,57.63,57.51,57.58,271215.0,57.58,57.63,57.51,57.58,271215.0
2024-07-09 14:15:00,57.58,57.82,57.55,57.77,288619.0,57.58,57.82,57.55,57.77,288619.0
2024-07-09 14:20:00,57.78,57.82,57.71,57.76,221511.0,57.78,57.82,57.71,57.76,221511.0
2024-07-09 14:25:00,57.75,57.9,57.74,57.85,144411.0,57.75,57.9,57.74,57.85,144411.0
2024-07-09 14:30:00,57.86,57.87,57.77,57.84,177835.0,57.86,57.87,57.77,57.84,177835.0
2024-07-09 14:35:00,57.85,57.9,57.81,57.86,194293.0,57.85,57.9,57.81,57.86,194293.0
2024-07-09 14:40:00,57.85,57.86,57.79,57.85,182560.0,57.85,57.86,57.79,57.85,182560.0
2024-07-09 14:45:00,57.85,57.86,57.79,57.81,200657.0,57.85,57.86,57.79,57.81,200657.0
2024-07-09 14:50:00,57.82,57.83,57.71,57.76,137593.0,57.82,57.83,57.71,57.76,137593.0
2024-07-09 14:55:00,57.76,57.87,57.69,57.86,181511.0,57.76,57.87,57.69,57.86,181511.0
2024-07-09 15:00:00,57.87,58.05,57.77,57.88,257098.0,57.87,58.05,57.77,57.88,257098.0
2024-07-09 15:05:00,57.86,57.94,57.8,57.8,158940.0,57.86,57.94,57.8,57.8,158940.0
2024-07-09 15:10:00,57.8,57.81,57.74,57.78,142767.0,57.8,57.81,57.74,57.78,142767.0
2024-07-09 15:15:00,57.78,57.81,57.74,57.79,125551.0,57.78,57.81,57.74,57.79,125551.0
2024-07-09 15:20:00,57.78,57.79,57.63,57.64,171302.0,57.78,57.79,57.63,57.64,171302.0
2024-07-09 15:25:00,57.65,57.72,57.63,57.68,145846.0,57.65,57.72,57.63,57.68,145846.0
2024-07-09 15:30:00,57.68,57.76,57.67,57.72,216884.0,57.68,57.76,57.67,57.72,216884.0
2024-07-09 15:35:00,57.71,57.82,57.71,57.81,169261.0,57.71,57.82,57.71,57.81,169261.0
2024-07-09 15:40:00,57.82,57.84,57.74,57.77,259742.0,57.82,57.84,57.74,57.77,259742.0
2024-07-09 15:45:00,57.77,57.83,57.73,57.76,268178.0,57.77,57.83,57.73,57.76,268178.0
2024-07-09 15:50:00,57.73,57.75,57.56,57.62,683481.0,57.73,57.75,57.56,57.62,683481.0
2024-07-09 15:55:00,57.62,57.62,57.35,57.49,1939265.0,57.62,57.62,57.35,57.49,1939265.0
2024-07-10 09:30:00,57.43,57.64,57.06,57.28,655908.0,57.43,57.64,57.06,57.28,655908.0
2024-07-10 09:35:00,57.23,57.4,56.84,57.01,532886.0,57.23,57.4,56.84,57.01,532886.0
2024-07-10 09:40:00,56.99,57.3,56.94,57.21,443460.0,56.99,57.3,56.94,57.21,443460.0
2024-07-10 09:45:00,57.21,57.25,56.92,57.05,306047.0,57.21,57.25,56.92,57.05,306047.0
2024-07-10 09:50:00,57.05,57.12,56.82,57.11,319518.0,57.05,57.12,56.82,57.11,319518.0
2024-07-10 09:55:00,57.07,57.21,56.97,57.12,320388.0,57.07,57.21,56.97,57.12,320388.0
2024-07-10 10:00:00,57.14,57.23,57.03,57.12,347955.0,57.14,57.23,57.03,57.12,347955.0
2024-07-10 10:05:00,57.12,57.43,57.07,57.38,268449.0,57.12,57.43,57.07,57.38,268449.0
2024-07-10 10:10:00,57.38,57.7,57.35,57.59,385438.0,57.38,57.7,57.35,57.59,385438.0
2024-07-10 10:15:00,57.59,57.66,57.5,57.58,247727.0,57.59,57.66,57.5,57.58,247727.0
2024-07-10 10:20:00,57.6,57.67,57.48,57.58,237237.0,57.6,57.67,57.48,57.58,237237.0
2024-07-10 10:25:00,57.6,57.65,57.53,57.61,155215.0,57.6,57.65,57.53,57.61,155215.0
2024-07-10 10:30:00,57.62,57.62,57.42,57.44,274087.0,57.62,57.62,57.42,57.44,274087.0
2024-07-10 10:35:00,57.45,57.53,57.33,57.39,135611.0,57.45,57.53,57.33,57.39,135611.0
2024-07-10 10:40:00,57.4,57.51,57.3,57.35,156273.0,57.4,57.51,57.3,57.35,156273.0
2024-07-10 10:45:00,57.36,57.42,57.27,57.37,145459.0,57.36,57.42,57.27,57.37,145459.0
2024-07-10 10:50:00,57.39,57.57,57.38,57.52,231209.0,57.39,57.57,57.38,57.52,231209.0
2024-07-10 10:55:00,57.52,57.58,57.41,57.58,143956.0,57.52,57.58,57.41,57.58,143956.0
2024-07-10 11:00:00,57.57,57.75,57.54,57.58,216871.0,57.57,57.75,57.54,57.58,216871.0
2024-07-10 11:05:00,57.59,57.63,57.52,57.54,117943.0,57.59,57.63,57.52,57.54,117943.0
2024-07-10 11:10:00,57.53,57.63,57.48,57.53,205825.0,57.53,57.63,57.48,57.53,205825.0
2024-07-10 11:15:00,57.52,57.71,57.52,57.69,182936.0,57.52,57.71,57.52,57.69,182936.0
2024-07-10 11:20:00,57.68,57.75,57.59,57.74,184566.0,57.68,57.75,57.59,57.74,184566.0
2024-07-10 11:25:00,57.74,57.92,57.73,57.81,315084.0,57.74,57.92,57.73,57.81,315084.0
2024-07-10 11:30:00,57.81,57.94,57.76,57.93,174344.0,57.81,57.94,57.76,57.93,174344.0
2024-07-10 11:35:00,57.94,58.22,57.92,58.16,281828.0,57.94,58.22,57.92,58.16,281828.0
2024-07-10 11:40:00,58.15,58.32,58.15,58.27,355411.0,58.15,58.32,58.15,58.27,355411.0
2024-07-10 11:45:00,58.28,58.31,58.11,58.13,189949.0,58.28,58.31,58.11,58.13,189949.0
2024-07-10 11:50:00,58.13,58.14,57.92,58.0,189681.0,58.13,58.14,57.92,58.0,189681.0
2024-07-10 11:55:00,58.0,58.02,57.85,57.89,118457.0,58.0,58.02,57.85,57.89,118457.0
2024-07-10 12:00:00,57.88,57.9,57.72,57.85,147267.0,57.88,57.9,57.72,57.85,147267.0
2024-07-10 12:05:00,57.85,58.02,57.76,57.98,96692.0,57.85,58.02,57.76,57.98,96692.0
2024-07-10 12:10:00,57.98,58.12,57.96,58.12,125404.0,57.98,58.12,57.96,58.12,125404.0
2024-07-10 12:15:00,58.12,58.14,57.99,58.01,153430.0,58.12,58.14,57.99,58.01,153430.0
2024-07-10 12:20:00,58.01,58.09,57.92,58.07,109213.0,58.01,58.09,57.92,58.07,109213.0
2024-07-10 12:25:00,58.08,58.27,58.0,58.27,79330.0,58.08,58.27,58.0,58.27,79330.0
2024-07-10 12:30:00,58.27,58.33,58.07,58.16,216303.0,58.27,58.33,58.07,58.16,216303.0
2024-07-10 12:35:00,58.16,58.24,58.05,58.1,293593.0,58.16,58.24,58.05,58.1,293593.0
2024-07-10 12:40:00,58.11,58.24,58.08,58.22,164896.0,58.11,58.24,58.08,58.22,164896.0
2024-07-10 12:45:00,58.22,58.27,58.14,58.16,108912.0,58.22,58.27,58.14,58.16,108912.0
2024-07-10 12:50:00,58.15,58.23,58.14,58.22,75209.0,58.15,58.23,58.14,58.22,75209.0
2024-07-10 12:55:00,58.19,58.22,58.02,58.05,64304.0,58.19,58.22,58.02,58.05,64304.0
2024-07-10 13:00:00,58.06,58.16,57.99,58.12,106780.0,58.06,58.16,57.99,58.12,106780.0
2024-07-10 13:05:00,58.11,58.22,58.1,58.15,62662.0,58.11,58.22,58.1,58.15,62662.0
2024-07-10 13:10:00,58.15,58.31,58.15,58.2,201719.0,58.15,58.31,58.15,58.2,201719.0
2024-07-10 13:15:00,58.2,58.24,58.17,58.17,119166.0,58.2,58.24,58.17,58.17,119166.0
2024-07-10 13:20:00,58.19,58.22,58.1,58.12,76111.0,58.19,58.22,58.1,58.12,76111.0
2024-07-10 13:25:00,58.12,58.21,58.12,58.19,66513.0,58.12,58.21,58.12,58.19,66513.0
2024-07-10 13:30:00,58.2,58.22,58.11,58.2,52270.0,58.2,58.22,58.11,58.2,52270.0
2024-07-10 13:35:00,58.2,58.23,58.12,58.2,84744.0,58.2,58.23,58.12,58.2,84744.0
2024-07-10 13:40:00,58.21,58.21,58.17,58.2,49015.0,58.21,58.21,58.17,58.2,49015.0
2024-07-10 13:45:00,58.2,58.22,58.16,58.19,81180.0,58.2,58.22,58.16,58.19,81180.0
2024-07-10 13:50:00,58.19,58.21,58.12,58.16,80431.0,58.19,58.21,58.12,58.16,80431.0
2024-07-10 13:55:00,58.14,58.21,58.13,58.19,71449.0,58.14,58.21,58.13,58.19,71449.0
2024-07-10 14:00:00,58.19,58.21,58.12,58.13,84169.0,58.19,58.21,58.12,58.13,84169.0
2024-07-10 14:05:00,58.13,58.2,58.08,58.2,398743.0,58.13,58.2,58.08,58.2,398743.0
2024-07-10 14:10:00,58.2,58.21,58.07,58.1,90959.0,58.2,58.21,58.07,58.1,90959.0
2024-07-10 14:15:00,58.09,58.1,57.97,57.97,141521.0,58.09,58.1,57.97,57.97,141521.0
2024-07-10 14:20:00,58.0,58.06,57.97,58.05,63436.0,58.0,58.06,57.97,58.05,63436.0
2024-07-10 14:25:00,58.05,58.13,58.02,58.1,49977.0,58.05,58.13,58.02,58.1,49977.0
2024-07-10 14:30:00,58.1,58.22,58.09,58.18,80993.0,58.1,58.22,58.09,58.18,80993.0
2024-07-10 14:35:00,58.17,58.22,58.16,58.18,77074.0,58.17,58.22,58.16,58.18,77074.0
2024-07-10 14:40:00,58.18,58.3,58.17,58.24,146674.0,58.18,58.3,58.17,58.24,146674.0
2024-07-10 14:45:00,58.25,58.4,58.23,58.32,120591.0,58.25,58.4,58.23,58.32,120591.0
2024-07-10 14:50:00,58.32,58.37,58.27,58.31,103309.0,58.32,58.37,58.27,58.31,103309.0
2024-07-10 14:55:00,58.31,58.42,58.3,58.37,127016.0,58.31,58.42,58.3,58.37,127016.0
2024-07-10 15:00:00,58.37,58.63,58.36,58.57,271389.0,58.37,58.63,58.36,58.57,271389.0
2024-07-10 15:05:00,58.57,58.58,58.44,58.46,136028.0,58.57,58.58,58.44,58.46,136028.0
2024-07-10 15:10:00,58.46,58.47,58.36,58.46,149929.0,58.46,58.47,58.36,58.46,149929.0
2024-07-10 15:15:00,58.47,58.53,58.44,58.46,139817.0,58.47,58.53,58.44,58.46,139817.0
2024-07-10 15:20:00,58.46,58.48,58.39,58.48,97269.0,58.46,58.48,58.39,58.48,97269.0
2024-07-10 15:25:00,58.47,58.61,58.41,58.55,169934.0,58.47,58.61,58.41,58.55,169934.0
2024-07-10 15:30:00,58.55,58.55,58.38,58.38,142745.0,58.55,58.55,58.38,58.38,142745.0
2024-07-10 15:35:00,58.38,58.42,58.34,58.38,166546.0,58.38,58.42,58.34,58.38,166546.0
2024-07-10 15:40:00,58.37,58.41,58.22,58.23,196512.0,58.37,58.41,58.22,58.23,196512.0
2024-07-10 15:45:00,58.23,58.34,58.16,58.19,479674.0,58.23,58.34,58.16,58.19,479674.0
2024-07-10 15:50:00,58.18,58.44,58.17,58.42,309337.0,58.18,58.44,58.17,58.42,309337.0
2024-07-10 15:55:00,58.42,58.42,58.27,58.28,827129.0,58.42,58.42,58.27,58.28,827129.0
2024-07-11 09:30:00,58.0,58.16,57.52,57.9,488916.0,58.0,58.16,57.52,57.9,488916.0
2024-07-11 09:35:00,57.9,58.09,57.75,58.08,167944.0,57.9,58.09,57.75,58.08,167944.0
2024-07-11 09:40:00,58.06,58.23,57.98,58.15,139028.0,58.06,58.23,57.98,58.15,139028.0
2024-07-11 09:45:00,58.16,58.47,58.06,58.44,93337.0,58.16,58.47,58.06,58.44,93337.0
2024-07-11 09:50:00,58.46,58.49,58.21,58.26,92764.0,58.46,58.49,58.21,58.26,92764.0
2024-07-11 09:55:00,58.26,58.44,58.19,58.42,77815.0,58.26,58.44,58.19,58.42,77815.0
2024-07-11 10:00:00,58.43,58.47,58.21,58.36,140048.0,58.43,58.47,58.21,58.36,140048.0
2024-07-11 10:05:00,58.33,58.5,58.25,58.26,117468.0,58.33,58.5,58.25,58.26,117468.0
2024-07-11 10:10:00,58.26,58.3,57.92,58.0,165787.0,58.26,58.3,57.92,58.0,165787.0
2024-07-11 10:15:00,58.0,58.01,57.75,57.89,112809.0,58.0,58.01,57.75,57.89,112809.0
2024-07-11 10:20:00,57.91,58.0,57.79,57.81,144281.0,57.91,58.0,57.79,57.81,144281.0
2024-07-11 10:25:00,57.8,58.08,57.8,57.99,152739.0,57.8,58.08,57.8,57.99,152739.0
2024-07-11 10:30:00,57.99,58.17,57.96,58.01,72470.0,57.99,58.17,57.96,58.01,72470.0
2024-07-11 10:35:00,58.0,58.3,57.98,58.22,98417.0,58.0,58.3,57.98,58.22,98417.0
2024-07-11 10:40:00,58.22,58.42,58.15,58.36,102986.0,58.22,58.42,58.15,58.36,102986.0
2024-07-11 10:45:00,58.37,58.43,58.28,58.31,86901.0,58.37,58.43,58.28,58.31,86901.0
2024-07-11 10:50:00,58.28,58.43,58.2,58.22,108563.0,58.28,58.43,58.2,58.22,108563.0
2024-07-11 10:55:00,58.21,58.3,58.15,58.25,87027.0,58.21,58.3,58.15,58.25,87027.0
2024-07-11 11:00:00,58.24,58.28,58.1,58.1,102071.0,58.24,58.28,58.1,58.1,102071.0
2024-07-11 11:05:00,58.1,58.19,58.05,58.11,154499.0,58.1,58.19,58.05,58.11,154499.0
2024-07-11 11:10:00,58.11,58.33,58.03,58.33,91406.0,58.11,58.33,58.03,58.33,91406.0
2024-07-11 11:15:00,58.35,58.47,58.32,58.43,105681.0,58.35,58.47,58.32,58.43,105681.0
2024-07-11 11:20:00,58.43,58.49,58.33,58.33,94722.0,58.43,58.49,58.33,58.33,94722.0
2024-07-11 11:25:00,58.33,58.4,58.28,58.34,70102.0,58.33,58.4,58.28,58.34,70102.0
2024-07-11 11:30:00,58.34,58.41,58.28,58.31,69027.0,58.34,58.41,58.28,58.31,69027.0
2024-07-11 11:35:00,58.33,58.38,58.25,58.34,63107.0,58.33,58.38,58.25,58.34,63107.0
2024-07-11 11:40:00,58.37,58.45,58.34,58.42,87761.0,58.37,58.45,58.34,58.42,87761.0
2024-07-11 11:45:00,58.44,58.5,58.36,58.42,69672.0,58.44,58.5,58.36,58.42,69672.0
2024-07-11 11:50:00,58.42,58.45,58.35,58.35,64904.0,58.42,58.45,58.35,58.35,64904.0
2024-07-11 11:55:00,58.36,58.38,58.25,58.26,89727.0,58.36,58.38,58.25,58.26,89727.0
2024-07-11 12:00:00,58.25,58.27,58.14,58.15,65265.0,58.25,58.27,58.14,58.15,65265.0
2024-07-11 12:05:00,58.16,58.33,58.14,58.32,49405.0,58.16,58.33,58.14,58.32,49405.0
2024-07-11 12:10:00,58.32,58.32,58.15,58.15,63187.0,58.32,58.32,58.15,58.15,63187.0
2024-07-11 12:15:00,58.15,58.18,58.05,58.1,63112.0,58.15,58.18,58.05,58.1,63112.0
2024-07-11 12:20:00,58.1,58.1,58.0,58.01,52996.0,58.1,58.1,58.0,58.01,52996.0
2024-07-11 12:25:00,58.01,58.06,57.94,58.03,74872.0,58.01,58.06,57.94,58.03,74872.0
2024-07-11 12:30:00,58.02,58.04,57.95,57.99,62694.0,58.02,58.04,57.95,57.99,62694.0
2024-07-11 12:35:00,58.0,58.02,57.93,57.96,65204.0,58.0,58.02,57.93,57.96,65204.0
2024-07-11 12:40:00,57.95,57.96,57.86,57.88,58197.0,57.95,57.96,57.86,57.88,58197.0
2024-07-11 12:45:00,57.88,57.88,57.77,57.8,79000.0,57.88,57.88,57.77,57.8,79000.0
2024-07-11 12:50:00,57.8,57.83,57.7,57.75,96704.0,57.8,57.83,57.7,57.75,96704.0
2024-07-11 12:55:00,57.76,57.77,57.61,57.63,70528.0,57.76,57.77,57.61,57.63,70528.0
2024-07-11 13:00:00,57.64,57.72,57.62,57.69,72674.0,57.64,57.72,57.62,57.69,72674.0
2024-07-11 13:05:00,57.68,57.73,57.63,57.7,57754.0,57.68,57.73,57.63,57.7,57754.0
2024-07-11 13:10:00,57.71,57.75,57.66,57.69,86662.0,57.71,57.75,57.66,57.69,86662.0
2024-07-11 13:15:00,57.69,57.69,57.59,57.64,98203.0,57.69,57.69,57.59,57.64,98203.0
2024-07-11 13:20:00,57.65,57.74,57.65,57.68,66788.0,57.65,57.74,57.65,57.68,66788.0
2024-07-11 13:25:00,57.7,57.71,57.62,57.7,66544.0,57.7,57.71,57.62,57.7,66544.0
2024-07-11 13:30:00,57.69,57.69,57.56,57.6,102351.0,57.69,57.69,57.56,57.6,102351.0
2024-07-11 13:35:00,57.6,57.62,57.57,57.57,64772.0,57.6,57.62,57.57,57.57,64772.0
2024-07-11 13:40:00,57.58,57.69,57.56,57.67,49632.0,57.58,57.69,57.56,57.67,49632.0
2024-07-11 13:45:00,57.67,57.73,57.61,57.61,73877.0,57.67,57.73,57.61,57.61,73877.0
2024-07-11 13:50:00,57.61,57.63,57.55,57.57,48026.0,57.61,57.63,57.55,57.57,48026.0
2024-07-11 13:55:00,57.57,57.65,57.55,57.58,68286.0,57.57,57.65,57.55,57.58,68286.0
2024-07-11 14:00:00,57.58,57.61,57.47,57.58,130041.0,57.58,57.61,57.47,57.58,130041.0
2024-07-11 14:05:00,57.59,57.64,57.55,57.61,103349.0,57.59,57.64,57.55,57.61,103349.0
2024-07-11 14:10:00,57.59,57.75,57.59,57.7,85785.0,57.59,57.75,57.59,57.7,85785.0
2024-07-11 14:15:00,57.69,57.79,57.67,57.78,73022.0,57.69,57.79,57.67,57.78,73022.0
2024-07-11 14:20:00,57.79,57.83,57.76,57.77,49736.0,57.79,57.83,57.76,57.77,49736.0
2024-07-11 14:25:00,57.77,57.79,57.71,57.73,49424.0,57.77,57.79,57.71,57.73,49424.0
2024-07-11 14:30:00,57.71,57.81,57.7,57.8,76712.0,57.71,57.81,57.7,57.8,76712.0
2024-07-11 14:35:00,57.79,57.81,57.72,57.75,46825.0,57.79,57.81,57.72,57.75,46825.0
2024-07-11 14:40:00,57.73,57.83,57.72,57.83,70744.0,57.73,57.83,57.72,57.83,70744.0
2024-07-11 14:45:00,57.83,57.91,57.81,57.88,72258.0,57.83,57.91,57.81,57.88,72258.0
2024-07-11 14:50:00,57.89,57.97,57.88,57.92,58273.0,57.89,57.97,57.88,57.92,58273.0
2024-07-11 14:55:00,57.93,57.96,57.9,57.93,50671.0,57.93,57.96,57.9,57.93,50671.0
2024-07-11 15:00:00,57.94,57.97,57.91,57.93,54548.0,57.94,57.97,57.91,57.93,54548.0
2024-07-11 15:05:00,57.93,57.94,57.87,57.88,58592.0,57.93,57.94,57.87,57.88,58592.0
2024-07-11 15:10:00,57.89,57.9,57.82,57.83,90943.0,57.89,57.9,57.82,57.83,90943.0
2024-07-11 15:15:00,57.83,57.89,57.78,57.79,103509.0,57.83,57.89,57.78,57.79,103509.0
2024-07-11 15:20:00,57.79,57.8,57.65,57.71,74688.0,57.79,57.8,57.65,57.71,74688.0
2024-07-11 15:25:00,57.71,57.72,57.66,57.68,72379.0,57.71,57.72,57.66,57.68,72379.0
2024-07-11 15:30:00,57.68,57.71,57.62,57.63,90242.0,57.68,57.71,57.62,57.63,90242.0
2024-07-11 15:35:00,57.62,57.68,57.56,57.57,176542.0,57.62,57.68,57.56,57.57,176542.0
2024-07-11 15:40:00,57.57,57.62,57.46,57.46,188561.0,57.57,57.62,57.46,57.46,188561.0
2024-07-11 15:45:00,57.47,57.51,57.44,57.47,240774.0,57.47,57.51,57.44,57.47,240774.0
2024-07-11 15:50:00,57.45,57.5,57.38,57.41,374215.0,57.45,57.5,57.38,57.41,374215.0
2024-07-11 15:55:00,57.41,57.55,57.37,57.5,940765.0,57.41,57.55,57.37,57.5,940765.0
2024-07-12 09:30:00,57.76,58.31,57.65,57.72,344716.0,57.76,58.31,57.65,57.72,344716.0
2024-07-12 09:35:00,57.75,58.23,57.67,58.14,95896.0,57.75,58.23,57.67,58.14,95896.0
2024-07-12 09:40:00,58.17,58.52,58.13,58.48,266873.0,58.17,58.52,58.13,58.48,266873.0
2024-07-12 09:45:00,58.51,58.66,58.39,58.49,293464.0,58.51,58.66,58.39,58.49,293464.0
2024-07-12 09:50:00,58.48,58.63,58.38,58.46,124452.0,58.48,58.63,58.38,58.46,124452.0
2024-07-12 09:55:00,58.46,58.67,58.33,58.42,179198.0,58.46,58.67,58.33,58.42,179198.0
2024-07-12 10:00:00,58.43,58.55,57.96,58.05,130243.0,58.43,58.55,57.96,58.05,130243.0
2024-07-12 10:05:00,58.03,58.24,58.03,58.07,135729.0,58.03,58.24,58.03,58.07,135729.0
2024-07-12 10:10:00,58.06,58.19,57.85,57.85,132481.0,58.06,58.19,57.85,57.85,132481.0
2024-07-12 10:15:00,57.84,57.89,57.64,57.67,154619.0,57.84,57.89,57.64,57.67,154619.0
2024-07-12 10:20:00,57.66,57.85,57.64,57.67,115589.0,57.66,57.85,57.64,57.67,115589.0
2024-07-12 10:25:00,57.67,57.74,57.6,57.62,175496.0,57.67,57.74,57.6,57.62,175496.0
2024-07-12 10:30:00,57.62,57.7,57.49,57.62,155403.0,57.62,57.7,57.49,57.62,155403.0
2024-07-12 10:35:00,57.63,57.87,57.59,57.79,169377.0,57.63,57.87,57.59,57.79,169377.0
2024-07-12 10:40:00,57.77,57.95,57.69,57.84,94775.0,57.77,57.95,57.69,57.84,94775.0
2024-07-12 10:45:00,57.82,57.98,57.72,57.83,119149.0,57.82,57.98,57.72,57.83,119149.0
2024-07-12 10:50:00,57.85,57.98,57.82,57.87,73203.0,57.85,57.98,57.82,57.87,73203.0
2024-07-12 10:55:00,57.88,57.88,57.62,57.71,116101.0,57.88,57.88,57.62,57.71,116101.0
2024-07-12 11:00:00,57.73,57.83,57.65,57.74,63296.0,57.73,57.83,57.65,57.74,63296.0
2024-07-12 11:05:00,57.74,57.78,57.61,57.63,65635.0,57.74,57.78,57.61,57.63,65635.0
2024-07-12 11:10:00,57.64,57.76,57.63,57.72,75057.0,57.64,57.76,57.63,57.72,75057.0
2024-07-12 11:15:00,57.69,57.75,57.66,57.72,80827.0,57.69,57.75,57.66,57.72,80827.0
2024-07-12 11:20:00,57.71,57.87,57.71,57.84,92925.0,57.71,57.87,57.71,57.84,92925.0
2024-07-12 11:25:00,57.81,57.88,57.78,57.81,63522.0,57.81,57.88,57.78,57.81,63522.0
2024-07-12 11:30:00,57.8,57.9,57.8,57.88,41032.0,57.8,57.9,57.8,57.88,41032.0
2024-07-12 11:35:00,57.88,57.98,57.85,57.93,105637.0,57.88,57.98,57.85,57.93,105637.0
2024-07-12 11:40:00,57.92,57.97,57.82,57.83,81979.0,57.92,57.97,57.82,57.83,81979.0
2024-07-12 11:45:00,57.83,57.92,57.82,57.82,86347.0,57.83,57.92,57.82,57.82,86347.0
2024-07-12 11:50:00,57.83,57.91,57.81,57.83,43757.0,57.83,57.91,57.81,57.83,43757.0
2024-07-12 11:55:00,57.83,57.86,57.72,57.73,74182.0,57.83,57.86,57.72,57.73,74182.0
2024-07-12 12:00:00,57.72,57.82,57.72,57.8,50018.0,57.72,57.82,57.72,57.8,50018.0
2024-07-12 12:05:00,57.78,57.85,57.73,57.79,86781.0,57.78,57.85,57.73,57.79,86781.0
2024-07-12 12:10:00,57.8,57.82,57.72,57.74,69570.0,57.8,57.82,57.72,57.74,69570.0
2024-07-12 12:15:00,57.74,57.75,57.63,57.7,73454.0,57.74,57.75,57.63,57.7,73454.0
2024-07-12 12:20:00,57.7,57.82,57.69,57.82,41610.0,57.7,57.82,57.69,57.82,41610.0
2024-07-12 12:25:00,57.81,57.93,57.73,57.9,141690.0,57.81,57.93,57.73,57.9,141690.0
2024-07-12 12:30:00,57.9,57.9,57.77,57.78,64835.0,57.9,57.9,57.77,57.78,64835.0
2024-07-12 12:35:00,57.77,57.84,57.73,57.74,58631.0,57.77,57.84,57.73,57.74,58631.0
2024-07-12 12:40:00,57.73,57.76,57.69,57.71,41755.0,57.73,57.76,57.69,57.71,41755.0
2024-07-12 12:45:00,57.71,57.8,57.7,57.75,50260.0,57.71,57.8,57.7,57.75,50260.0
2024-07-12 12:50:00,57.74,57.77,57.69,57.72,38193.0,57.74,57.77,57.69,57.72,38193.0
2024-07-12 12:55:00,57.71,57.78,57.7,57.72,43625.0,57.71,57.78,57.7,57.72,43625.0
2024-07-12 13:00:00,57.72,57.82,57.71,57.77,29596.0,57.72,57.82,57.71,57.77,29596.0
2024-07-12 13:05:00,57.77,57.81,57.74,57.74,36726.0,57.77,57.81,57.74,57.74,36726.0
2024-07-12 13:10:00,57.73,57.79,57.69,57.7,55064.0,57.73,57.79,57.69,57.7,55064.0
2024-07-12 13:15:00,57.7,57.72,57.58,57.6,88270.0,57.7,57.72,57.58,57.6,88270.0
2024-07-12 13:20:00,57.59,57.63,57.57,57.63,128909.0,57.59,57.63,57.57,57.63,128909.0
2024-07-12 13:25:00,57.63,57.65,57.59,57.62,41163.0,57.63,57.65,57.59,57.62,41163.0
2024-07-12 13:30:00,57.62,57.75,57.6,57.75,91453.0,57.62,57.75,57.6,57.75,91453.0
2024-07-12 13:35:00,57.75,57.83,57.74,57.77,164159.0,57.75,57.83,57.74,57.77,164159.0
2024-07-12 13:40:00,57.76,57.81,57.76,57.8,60190.0,57.76,57.81,57.76,57.8,60190.0
2024-07-12 13:45:00,57.8,57.88,57.79,57.86,59328.0,57.8,57.88,57.79,57.86,59328.0
2024-07-12 13:50:00,57.86,57.86,57.77,57.77,58883.0,57.86,57.86,57.77,57.77,58883.0
2024-07-12 13:55:00,57.78,57.81,57.71,57.73,44567.0,57.78,57.81,57.71,57.73,44567.0
2024-07-12 14:00:00,57.72,57.73,57.64,57.72,72645.0,57.72,57.73,57.64,57.72,72645.0
2024-07-12 14:05:00,57.71,57.78,57.7,57.78,48972.0,57.71,57.78,57.7,57.78,48972.0
2024-07-12 14:10:00,57.79,57.82,57.72,57.79,34904.0,57.79,57.82,57.72,57.79,34904.0
2024-07-12 14:15:00,57.8,57.81,57.77,57.77,37309.0,57.8,57.81,57.77,57.77,37309.0
2024-07-12 14:20:00,57.77,57.79,57.68,57.7,41908.0,57.77,57.79,57.68,57.7,41908.0
2024-07-12 14:25:00,57.7,57.72,57.66,57.66,66253.0,57.7,57.72,57.66,57.66,66253.0
2024-07-12 14:30:00,57.67,57.67,57.6,57.61,45593.0,57.67,57.67,57.6,57.61,45593.0
2024-07-12 14:35:00,57.61,57.7,57.59,57.7,49359.0,57.61,57.7,57.59,57.7,49359.0
2024-07-12 14:40:00,57.7,57.76,57.65,57.71,71030.0,57.7,57.76,57.65,57.71,71030.0
2024-07-12 14:45:00,57.71,57.74,57.7,57.71,41898.0,57.71,57.74,57.7,57.71,41898.0
2024-07-12 14:50:00,57.71,57.71,57.63,57.63,40424.0,57.71,57.71,57.63,57.63,40424.0
2024-07-12 14:55:00,57.63,57.73,57.63,57.7,53094.0,57.63,57.73,57.63,57.7,53094.0
2024-07-12 15:00:00,57.71,57.74,57.65,57.71,43605.0,57.71,57.74,57.65,57.71,43605.0
2024-07-12 15:05:00,57.71,57.72,57.61,57.65,79330.0,57.71,57.72,57.61,57.65,79330.0
2024-07-12 15:10:00,57.65,57.68,57.58,57.6,55390.0,57.65,57.68,57.58,57.6,55390.0
2024-07-12 15:15:00,57.59,57.65,57.56,57.59,148789.0,57.59,57.65,57.56,57.59,148789.0
2024-07-12 15:20:00,57.6,57.62,57.55,57.59,80095.0,57.6,57.62,57.55,57.59,80095.0
2024-07-12 15:25:00,57.57,57.65,57.57,57.61,68719.0,57.57,57.65,57.57,57.61,68719.0
2024-07-12 15:30:00,57.59,57.61,57.52,57.56,134818.0,57.59,57.61,57.52,57.56,134818.0
2024-07-12 15:35:00,57.55,57.57,57.45,57.47,150878.0,57.55,57.57,57.45,57.47,150878.0
2024-07-12 15:40:00,57.46,57.55,57.43,57.47,122127.0,57.46,57.55,57.43,57.47,122127.0
2024-07-12 15:45:00,57.47,57.58,57.46,57.54,171509.0,57.47,57.58,57.46,57.54,171509.0
2024-07-12 15:50:00,57.54,57.68,57.45,57.62,241854.0,57.54,57.68,57.45,57.62,241854.0
2024-07-12 15:55:00,57.63,57.74,57.53,57.67,633621.0,57.63,57.74,57.53,57.67,633621.0
2024-07-15 09:30:00,57.75,57.8,56.81,56.87,653404.0,57.75,57.8,56.81,56.87,653404.0
2024-07-15 09:35:00,56.84,57.34,56.62,57.13,276972.0,56.84,57.34,56.62,57.13,276972.0
2024-07-15 09:40:00,57.09,57.3,57.02,57.11,114901.0,57.09,57.3,57.02,57.11,114901.0
2024-07-15 09:45:00,57.11,57.26,57.04,57.23,132333.0,57.11,57.26,57.04,57.23,132333.0
2024-07-15 09:50:00,57.25,57.27,57.02,57.09,120162.0,57.25,57.27,57.02,57.09,120162.0
2024-07-15 09:55:00,57.08,57.09,56.85,56.95,175820.0,57.08,57.09,56.85,56.95,175820.0
2024-07-15 10:00:00,56.96,57.02,56.83,56.92,197177.0,56.96,57.02,56.83,56.92,197177.0
2024-07-15 10:05:00,56.92,56.95,56.67,56.7,231005.0,56.92,56.95,56.67,56.7,231005.0
2024-07-15 10:10:00,56.69,56.78,56.59,56.64,219127.0,56.69,56.78,56.59,56.64,219127.0
2024-07-15 10:15:00,56.62,56.85,56.56,56.81,151749.0,56.62,56.85,56.56,56.81,151749.0
2024-07-15 10:20:00,56.79,56.9,56.76,56.8,94946.0,56.79,56.9,56.76,56.8,94946.0
2024-07-15 10:25:00,56.8,56.97,56.75,56.93,121242.0,56.8,56.97,56.75,56.93,121242.0
2024-07-15 10:30:00,56.94,57.11,56.9,56.97,135608.0,56.94,57.11,56.9,56.97,135608.0
2024-07-15 10:35:00,56.97,57.04,56.84,56.86,91428.0,56.97,57.04,56.84,56.86,91428.0
2024-07-15 10:40:00,56.86,56.87,56.72,56.79,103860.0,56.86,56.87,56.72,56.79,103860.0
2024-07-15 10:45:00,56.79,56.84,56.72,56.78,78500.0,56.79,56.84,56.72,56.78,78500.0
2024-07-15 10:50:00,56.79,57.0,56.78,56.95,117610.0,56.79,57.0,56.78,56.95,117610.0
2024-07-15 10:55:00,56.94,57.16,56.94,57.09,105582.0,56.94,57.16,56.94,57.09,105582.0
2024-07-15 11:00:00,57.08,57.14,56.9,56.94,69467.0,57.08,57.14,56.9,56.94,69467.0
2024-07-15 11:05:00,56.94,57.09,56.94,57.01,63062.0,56.94,57.09,56.94,57.01,63062.0
2024-07-15 11:10:00,57.01,57.03,56.94,56.98,98313.0,57.01,57.03,56.94,56.98,98313.0
2024-07-15 11:15:00,56.98,57.05,56.94,56.97,126351.0,56.98,57.05,56.94,56.97,126351.0
2024-07-15 11:20:00,56.97,57.01,56.82,56.84,121901.0,56.97,57.01,56.82,56.84,121901.0
2024-07-15 11:25:00,56.84,56.93,56.81,56.82,85225.0,56.84,56.93,56.81,56.82,85225.0
2024-07-15 11:30:00,56.82,56.84,56.69,56.74,144637.0,56.82,56.84,56.69,56.74,144637.0
2024-07-15 11:35:00,56.73,56.85,56.67,56.83,148187.0,56.73,56.85,56.67,56.83,148187.0
2024-07-15 11:40:00,56.83,56.92,56.81,56.85,85711.0,56.83,56.92,56.81,56.85,85711.0
2024-07-15 11:45:00,56.86,56.98,56.82,56.87,57351.0,56.86,56.98,56.82,56.87,57351.0
2024-07-15 11:50:00,56.89,56.89,56.8,56.87,59852.0,56.89,56.89,56.8,56.87,59852.0
2024-07-15 11:55:00,56.86,56.98,56.75,56.98,125686.0,56.86,56.98,56.75,56.98,125686.0
2024-07-15 12:00:00,56.97,56.99,56.89,56.96,70407.0,56.97,56.99,56.89,56.96,70407.0
2024-07-15 12:05:00,56.96,56.96,56.85,56.86,89249.0,56.96,56.96,56.85,56.86,89249.0
2024-07-15 12:10:00,56.86,56.94,56.84,56.89,89700.0,56.86,56.94,56.84,56.89,89700.0
2024-07-15 12:15:00,56.89,56.9,56.75,56.77,77123.0,56.89,56.9,56.75,56.77,77123.0
2024-07-15 12:20:00,56.77,56.9,56.74,56.84,91412.0,56.77,56.9,56.74,56.84,91412.0
2024-07-15 12:25:00,56.84,57.04,56.79,57.0,94588.0,56.84,57.04,56.79,57.0,94588.0
2024-07-15 12:30:00,57.01,57.04,56.93,57.0,59057.0,57.01,57.04,56.93,57.0,59057.0
2024-07-15 12:35:00,57.0,57.06,56.98,57.02,95593.0,57.0,57.06,56.98,57.02,95593.0
2024-07-15 12:40:00,57.02,57.17,56.99,57.13,88946.0,57.02,57.17,56.99,57.13,88946.0
2024-07-15 12:45:00,57.13,57.17,57.08,57.1,66620.0,57.13,57.17,57.08,57.1,66620.0
2024-07-15 12:50:00,57.1,57.14,57.06,57.09,63005.0,57.1,57.14,57.06,57.09,63005.0
2024-07-15 12:55:00,57.09,57.12,56.96,57.01,51778.0,57.09,57.12,56.96,57.01,51778.0
2024-07-15 13:00:00,57.01,57.01,56.78,56.9,47910.0,57.01,57.01,56.78,56.9,47910.0
2024-07-15 13:05:00,56.89,56.94,56.8,56.84,41587.0,56.89,56.94,56.8,56.84,41587.0
2024-07-15 13:10:00,56.84,56.86,56.76,56.78,53008.0,56.84,56.86,56.76,56.78,53008.0
2024-07-15 13:15:00,56.78,56.8,56.73,56.76,58343.0,56.78,56.8,56.73,56.76,58343.0
2024-07-15 13:20:00,56.77,56.8,56.73,56.78,64548.0,56.77,56.8,56.73,56.78,64548.0
2024-07-15 13:25:00,56.78,56.78,56.68,56.73,69744.0,56.78,56.78,56.68,56.73,69744.0
2024-07-15 13:30:00,56.73,56.78,56.66,56.68,97807.0,56.73,56.78,56.66,56.68,97807.0
2024-07-15 13:35:00,56.69,56.73,56.58,56.59,105660.0,56.69,56.73,56.58,56.59,105660.0
2024-07-15 13:40:00,56.6,56.63,56.54,56.57,100769.0,56.6,56.63,56.54,56.57,100769.0
2024-07-15 13:45:00,56.56,56.64,56.54,56.58,117315.0,56.56,56.64,56.54,56.58,117315.0
2024-07-15 13:50:00,56.59,56.7,56.57,56.67,79110.0,56.59,56.7,56.57,56.67,79110.0
2024-07-15 13:55:00,56.67,56.67,56.52,56.53,75335.0,56.67,56.67,56.52,56.53,75335.0
2024-07-15 14:00:00,56.53,56.68,56.51,56.65,117921.0,56.53,56.68,56.51,56.65,117921.0
2024-07-15 14:05:00,56.66,56.66,56.54,56.65,100390.0,56.66,56.66,56.54,56.65,100390.0
2024-07-15 14:10:00,56.65,56.66,56.55,56.59,95975.0,56.65,56.66,56.55,56.59,95975.0
2024-07-15 14:15:00,56.58,56.61,56.54,56.56,121518.0,56.58,56.61,56.54,56.56,121518.0
2024-07-15 14:20:00,56.56,56.71,56.56,56.67,95464.0,56.56,56.71,56.56,56.67,95464.0
2024-07-15 14:25:00,56.67,56.71,56.62,56.67,77321.0,56.67,56.71,56.62,56.67,77321.0
2024-07-15 14:30:00,56.67,56.8,56.66,56.75,83154.0,56.67,56.8,56.66,56.75,83154.0
2024-07-15 14:35:00,56.75,56.76,56.65,56.71,72995.0,56.75,56.76,56.65,56.71,72995.0
2024-07-15 14:40:00,56.71,56.73,56.65,56.68,57334.0,56.71,56.73,56.65,56.68,57334.0
2024-07-15 14:45:00,56.69,56.73,56.65,56.67,80294.0,56.69,56.73,56.65,56.67,80294.0
2024-07-15 14:50:00,56.67,56.72,56.65,56.72,107302.0,56.67,56.72,56.65,56.72,107302.0
2024-07-15 14:55:00,56.72,56.76,56.67,56.76,72134.0,56.72,56.76,56.67,56.76,72134.0
2024-07-15 15:00:00,56.75,56.79,56.69,56.69,80421.0,56.75,56.79,56.69,56.69,80421.0
2024-07-15 15:05:00,56.7,56.76,56.66,56.73,66285.0,56.7,56.76,56.66,56.73,66285.0
2024-07-15 15:10:00,56.73,56.77,56.71,56.74,81495.0,56.73,56.77,56.71,56.74,81495.0
2024-07-15 15:15:00,56.74,56.78,56.71,56.76,97950.0,56.74,56.78,56.71,56.76,97950.0
2024-07-15 15:20:00,56.76,56.88,56.74,56.88,151554.0,56.76,56.88,56.74,56.88,151554.0
2024-07-15 15:25:00,56.88,56.95,56.81,56.89,122159.0,56.88,56.95,56.81,56.89,122159.0
2024-07-15 15:30:00,56.88,57.03,56.88,57.0,119341.0,56.88,57.03,56.88,57.0,119341.0
2024-07-15 15:35:00,56.99,56.99,56.82,56.86,135580.0,56.99,56.99,56.82,56.86,135580.0
2024-07-15 15:40:00,56.86,56.86,56.71,56.72,135013.0,56.86,56.86,56.71,56.72,135013.0
2024-07-15 15:45:00,56.73,56.75,56.56,56.6,276481.0,56.73,56.75,56.56,56.6,276481.0
2024-07-15 15:50:00,56.6,56.62,56.48,56.58,530138.0,56.6,56.62,56.48,56.58,530138.0
2024-07-15 15:55:00,56.58,56.66,56.52,56.66,665729.0,56.58,56.66,56.52,56.66,665729.0
2024-07-16 09:30:00,56.76,56.97,56.35,56.37,288960.0,56.76,56.97,56.35,56.37,288960.0
2024-07-16 09:35:00,56.4,56.53,56.28,56.42,174799.0,56.4,56.53,56.28,56.42,174799.0
2024-07-16 09:40:00,56.43,56.49,56.35,56.36,177717.0,56.43,56.49,56.35,56.36,177717.0
2024-07-16 09:45:00,56.37,56.79,56.37,56.64,150172.0,56.37,56.79,56.37,56.64,150172.0
2024-07-16 09:50:00,56.67,56.76,56.62,56.66,121643.0,56.67,56.76,56.62,56.66,121643.0
2024-07-16 09:55:00,56.66,56.67,56.4,56.42,125111.0,56.66,56.67,56.4,56.42,125111.0
2024-07-16 10:00:00,56.43,56.5,56.23,56.31,156673.0,56.43,56.5,56.23,56.31,156673.0
2024-07-16 10:05:00,56.31,56.77,56.28,56.75,184668.0,56.31,56.77,56.28,56.75,184668.0
2024-07-16 10:10:00,56.74,56.76,56.49,56.49,114847.0,56.74,56.76,56.49,56.49,114847.0
2024-07-16 10:15:00,56.5,56.68,56.45,56.61,122441.0,56.5,56.68,56.45,56.61,122441.0
2024-07-16 10:20:00,56.64,56.7,56.52,56.67,110166.0,56.64,56.7,56.52,56.67,110166.0
2024-07-16 10:25:00,56.67,56.89,56.65,56.87,143432.0,56.67,56.89,56.65,56.87,143432.0
2024-07-16 10:30:00,56.85,56.94,56.78,56.82,235163.0,56.85,56.94,56.78,56.82,235163.0
2024-07-16 10:35:00,56.81,56.89,56.67,56.8,92592.0,56.81,56.89,56.67,56.8,92592.0
2024-07-16 10:40:00,56.81,57.08,56.78,57.0,233984.0,56.81,57.08,56.78,57.0,233984.0
2024-07-16 10:45:00,56.99,57.13,56.96,57.11,116194.0,56.99,57.13,56.96,57.11,116194.0
2024-07-16 10:50:00,57.11,57.2,57.02,57.05,103299.0,57.11,57.2,57.02,57.05,103299.0
2024-07-16 10:55:00,57.06,57.23,57.05,57.16,108531.0,57.06,57.23,57.05,57.16,108531.0
2024-07-16 11:00:00,57.15,57.41,57.14,57.37,161846.0,57.15,57.41,57.14,57.37,161846.0
2024-07-16 11:05:00,57.38,57.56,57.3,57.55,195198.0,57.38,57.56,57.3,57.55,195198.0
2024-07-16 11:10:00,57.55,57.61,57.45,57.48,210256.0,57.55,57.61,57.45,57.48,210256.0
2024-07-16 11:15:00,57.47,57.59,57.46,57.51,131606.0,57.47,57.59,57.46,57.51,131606.0
2024-07-16 11:20:00,57.51,57.54,57.3,57.3,173771.0,57.51,57.54,57.3,57.3,173771.0
2024-07-16 11:25:00,57.3,57.35,57.18,57.22,122001.0,57.3,57.35,57.18,57.22,122001.0
2024-07-16 11:30:00,57.23,57.27,57.11,57.2,56152.0,57.23,57.27,57.11,57.2,56152.0
2024-07-16 11:35:00,57.2,57.36,57.18,57.34,270254.0,57.2,57.36,57.18,57.34,270254.0
2024-07-16 11:40:00,57.35,57.59,57.34,57.58,84084.0,57.35,57.59,57.34,57.58,84084.0
2024-07-16 11:45:00,57.58,57.73,57.51,57.58,104356.0,57.58,57.73,57.51,57.58,104356.0
2024-07-16 11:50:00,57.59,57.66,57.46,57.52,102477.0,57.59,57.66,57.46,57.52,102477.0
2024-07-16 11:55:00,57.52,57.57,57.34,57.44,71502.0,57.52,57.57,57.34,57.44,71502.0
2024-07-16 12:00:00,57.44,57.52,57.4,57.4,71962.0,57.44,57.52,57.4,57.4,71962.0
2024-07-16 12:05:00,57.4,57.47,57.34,57.39,83330.0,57.4,57.47,57.34,57.39,83330.0
2024-07-16 12:10:00,57.4,57.45,57.31,57.41,56836.0,57.4,57.45,57.31,57.41,56836.0
2024-07-16 12:15:00,57.4,57.45,57.31,57.45,89837.0,57.4,57.45,57.31,57.45,89837.0
2024-07-16 12:20:00,57.44,57.44,57.36,57.4,70473.0,57.44,57.44,57.36,57.4,70473.0
2024-07-16 12:25:00,57.39,57.47,57.33,57.37,271170.0,57.39,57.47,57.33,57.37,271170.0
2024-07-16 12:30:00,57.36,57.44,57.36,57.4,56951.0,57.36,57.44,57.36,57.4,56951.0
2024-07-16 12:35:00,57.4,57.64,57.39,57.58,77635.0,57.4,57.64,57.39,57.58,77635.0
2024-07-16 12:40:00,57.58,57.59,57.4,57.4,63365.0,57.58,57.59,57.4,57.4,63365.0
2024-07-16 12:45:00,57.42,57.55,57.4,57.54,86287.0,57.42,57.55,57.4,57.54,86287.0
2024-07-16 12:50:00,57.55,57.69,57.54,57.64,70333.0,57.55,57.69,57.54,57.64,70333.0
2024-07-16 12:55:00,57.64,57.8,57.57,57.79,126714.0,57.64,57.8,57.57,57.79,126714.0
2024-07-16 13:00:00,57.79,57.82,57.65,57.65,68465.0,57.79,57.82,57.65,57.65,68465.0
2024-07-16 13:05:00,57.65,57.65,57.53,57.55,75160.0,57.65,57.65,57.53,57.55,75160.0
2024-07-16 13:10:00,57.54,57.61,57.5,57.57,103177.0,57.54,57.61,57.5,57.57,103177.0
2024-07-16 13:15:00,57.57,57.62,57.54,57.57,43564.0,57.57,57.62,57.54,57.57,43564.0
2024-07-16 13:20:00,57.57,57.61,57.55,57.56,29631.0,57.57,57.61,57.55,57.56,29631.0
2024-07-16 13:25:00,57.56,57.6,57.53,57.58,38188.0,57.56,57.6,57.53,57.58,38188.0
2024-07-16 13:30:00,57.58,57.58,57.46,57.46,71084.0,57.58,57.58,57.46,57.46,71084.0
2024-07-16 13:35:00,57.48,57.51,57.39,57.51,38464.0,57.48,57.51,57.39,57.51,38464.0
2024-07-16 13:40:00,57.5,57.52,57.42,57.44,47866.0,57.5,57.52,57.42,57.44,47866.0
2024-07-16 13:45:00,57.45,57.54,57.43,57.49,35911.0,57.45,57.54,57.43,57.49,35911.0
2024-07-16 13:50:00,57.49,57.49,57.41,57.46,34111.0,57.49,57.49,57.41,57.46,34111.0
2024-07-16 13:55:00,57.46,57.47,57.43,57.45,66965.0,57.46,57.47,57.43,57.45,66965.0
2024-07-16 14:00:00,57.44,57.46,57.34,57.39,105547.0,57.44,57.46,57.34,57.39,105547.0
2024-07-16 14:05:00,57.39,57.46,57.38,57.43,53054.0,57.39,57.46,57.38,57.43,53054.0
2024-07-16 14:10:00,57.43,57.44,57.39,57.43,48238.0,57.43,57.44,57.39,57.43,48238.0
2024-07-16 14:15:00,57.44,57.45,57.37,57.42,47057.0,57.44,57.45,57.37,57.42,47057.0
2024-07-16 14:20:00,57.42,57.53,57.38,57.5,57754.0,57.42,57.53,57.38,57.5,57754.0
2024-07-16 14:25:00,57.5,57.51,57.44,57.44,48332.0,57.5,57.51,57.44,57.44,48332.0
2024-07-16 14:30:00,57.45,57.52,57.44,57.48,66741.0,57.45,57.52,57.44,57.48,66741.0
2024-07-16 14:35:00,57.48,57.52,57.41,57.46,48970.0,57.48,57.52,57.41,57.46,48970.0
2024-07-16 14:40:00,57.46,57.59,57.44,57.58,55119.0,57.46,57.59,57.44,57.58,55119.0
2024-07-16 14:45:00,57.58,57.58,57.49,57.52,88575.0,57.58,57.58,57.49,57.52,88575.0
2024-07-16 14:50:00,57.53,57.6,57.51,57.59,57510.0,57.53,57.6,57.51,57.59,57510.0
2024-07-16 14:55:00,57.59,57.61,57.54,57.57,133543.0,57.59,57.61,57.54,57.57,133543.0
2024-07-16 15:00:00,57.58,57.63,57.5,57.56,680509.0,57.58,57.63,57.5,57.56,680509.0
2024-07-16 15:05:00,57.55,57.62,57.52,57.58,177951.0,57.55,57.62,57.52,57.58,177951.0
2024-07-16 15:10:00,57.58,57.65,57.56,57.62,85437.0,57.58,57.65,57.56,57.62,85437.0
2024-07-16 15:15:00,57.63,57.67,57.61,57.62,195195.0,57.63,57.67,57.61,57.62,195195.0
2024-07-16 15:20:00,57.62,57.72,57.6,57.7,89486.0,57.62,57.72,57.6,57.7,89486.0
2024-07-16 15:25:00,57.7,57.75,57.65,57.75,90927.0,57.7,57.75,57.65,57.75,90927.0
2024-07-16 15:30:00,57.75,57.91,57.74,57.9,137486.0,57.75,57.91,57.74,57.9,137486.0
2024-07-16 15:35:00,57.9,57.92,57.83,57.89,186602.0,57.9,57.92,57.83,57.89,186602.0
2024-07-16 15:40:00,57.89,57.92,57.82,57.83,133014.0,57.89,57.92,57.82,57.83,133014.0
2024-07-16 15:45:00,57.82,57.87,57.75,57.77,193673.0,57.82,57.87,57.75,57.77,193673.0
2024-07-16 15:50:00,57.76,57.84,57.66,57.66,256171.0,57.76,57.84,57.66,57.66,256171.0
2024-07-16 15:55:00,57.66,57.78,57.63,57.75,647734.0,57.66,57.78,57.63,57.75,647734.0
2024-07-17 09:30:00,56.92,57.39,56.38,56.77,673891.0,56.92,57.39,56.38,56.77,673891.0
2024-07-17 09:35:00,56.77,57.08,56.66,56.97,154582.0,56.77,57.08,56.66,56.97,154582.0
2024-07-17 09:40:00,56.93,57.0,56.54,56.66,129156.0,56.93,57.0,56.54,56.66,129156.0
2024-07-17 09:45:00,56.66,56.81,56.59,56.63,147390.0,56.66,56.81,56.59,56.63,147390.0
2024-07-17 09:50:00,56.63,56.63,56.33,56.56,190365.0,56.63,56.63,56.33,56.56,190365.0
2024-07-17 09:55:00,56.56,56.6,56.4,56.4,71966.0,56.56,56.6,56.4,56.4,71966.0
2024-07-17 10:00:00,56.41,56.41,56.08,56.13,300686.0,56.41,56.41,56.08,56.13,300686.0
2024-07-17 10:05:00,56.13,56.3,55.84,55.85,353366.0,56.13,56.3,55.84,55.85,353366.0
2024-07-17 10:10:00,55.85,56.15,55.83,55.89,214403.0,55.85,56.15,55.83,55.89,214403.0
2024-07-17 10:15:00,55.88,55.98,55.82,55.98,211581.0,55.88,55.98,55.82,55.98,211581.0
2024-07-17 10:20:00,55.97,55.98,55.56,55.65,209768.0,55.97,55.98,55.56,55.65,209768.0
2024-07-17 10:25:00,55.64,55.72,55.45,55.58,227584.0,55.64,55.72,55.45,55.58,227584.0
2024-07-17 10:30:00,55.57,55.69,55.52,55.55,118934.0,55.57,55.69,55.52,55.55,118934.0
2024-07-17 10:35:00,55.55,55.75,55.48,55.71,108932.0,55.55,55.75,55.48,55.71,108932.0
2024-07-17 10:40:00,55.7,55.78,55.57,55.72,233414.0,55.7,55.78,55.57,55.72,233414.0
2024-07-17 10:45:00,55.7,55.74,55.56,55.69,176431.0,55.7,55.74,55.56,55.69,176431.0
2024-07-17 10:50:00,55.69,55.83,55.69,55.76,150513.0,55.69,55.83,55.69,55.76,150513.0
2024-07-17 10:55:00,55.77,55.8,55.51,55.56,215945.0,55.77,55.8,55.51,55.56,215945.0
2024-07-17 11:00:00,55.55,55.58,55.4,55.47,135148.0,55.55,55.58,55.4,55.47,135148.0
2024-07-17 11:05:00,55.47,55.74,55.47,55.74,93081.0,55.47,55.74,55.47,55.74,93081.0
2024-07-17 11:10:00,55.74,55.8,55.72,55.74,84457.0,55.74,55.8,55.72,55.74,84457.0
2024-07-17 11:15:00,55.74,55.79,55.62,55.64,130734.0,55.74,55.79,55.62,55.64,130734.0
2024-07-17 11:20:00,55.63,55.81,55.63,55.67,80432.0,55.63,55.81,55.63,55.67,80432.0
2024-07-17 11:25:00,55.67,55.69,55.59,55.65,136234.0,55.67,55.69,55.59,55.65,136234.0
2024-07-17 11:30:00,55.65,55.67,55.53,55.55,86918.0,55.65,55.67,55.53,55.55,86918.0
2024-07-17 11:35:00,55.57,55.68,55.57,55.63,92103.0,55.57,55.68,55.57,55.63,92103.0
2024-07-17 11:40:00,55.63,55.69,55.48,55.5,130651.0,55.63,55.69,55.48,55.5,130651.0
2024-07-17 11:45:00,55.51,55.61,55.46,55.6,88576.0,55.51,55.61,55.46,55.6,88576.0
2024-07-17 11:50:00,55.6,55.6,55.46,55.49,92165.0,55.6,55.6,55.46,55.49,92165.0
2024-07-17 11:55:00,55.49,55.58,55.4,55.58,135118.0,55.49,55.58,55.4,55.58,135118.0
2024-07-17 12:00:00,55.57,55.63,55.51,55.58,88390.0,55.57,55.63,55.51,55.58,88390.0
2024-07-17 12:05:00,55.58,55.61,55.52,55.56,92657.0,55.58,55.61,55.52,55.56,92657.0
2024-07-17 12:10:00,55.55,55.56,55.36,55.42,124026.0,55.55,55.56,55.36,55.42,124026.0
2024-07-17 12:15:00,55.43,55.49,55.34,55.48,138587.0,55.43,55.49,55.34,55.48,138587.0
2024-07-17 12:20:00,55.48,55.5,55.32,55.39,94398.0,55.48,55.5,55.32,55.39,94398.0
2024-07-17 12:25:00,55.4,55.68,55.4,55.65,83506.0,55.4,55.68,55.4,55.65,83506.0
2024-07-17 12:30:00,55.64,55.71,55.53,55.53,75107.0,55.64,55.71,55.53,55.53,75107.0
2024-07-17 12:35:00,55.54,55.55,55.27,55.29,120085.0,55.54,55.55,55.27,55.29,120085.0
2024-07-17 12:40:00,55.29,55.36,55.28,55.32,149957.0,55.29,55.36,55.28,55.32,149957.0
2024-07-17 12:45:00,55.33,55.41,55.32,55.41,94819.0,55.33,55.41,55.32,55.41,94819.0
2024-07-17 12:50:00,55.41,55.58,55.4,55.53,84707.0,55.41,55.58,55.4,55.53,84707.0
2024-07-17 12:55:00,55.53,55.58,55.46,55.56,93848.0,55.53,55.58,55.46,55.56,93848.0
2024-07-17 13:00:00,55.58,55.68,55.57,55.66,92161.0,55.58,55.68,55.57,55.66,92161.0
2024-07-17 13:05:00,55.66,55.68,55.53,55.55,186921.0,55.66,55.68,55.53,55.55,186921.0
2024-07-17 13:10:00,55.55,55.57,55.44,55.46,88108.0,55.55,55.57,55.44,55.46,88108.0
2024-07-17 13:15:00,55.46,55.56,55.45,55.52,93709.0,55.46,55.56,55.45,55.52,93709.0
2024-07-17 13:20:00,55.52,55.61,55.5,55.51,72185.0,55.52,55.61,55.5,55.51,72185.0
2024-07-17 13:25:00,55.5,55.68,55.5,55.65,85392.0,55.5,55.68,55.5,55.65,85392.0
2024-07-17 13:30:00,55.65,55.7,55.61,55.62,133020.0,55.65,55.7,55.61,55.62,133020.0
2024-07-17 13:35:00,55.62,55.7,55.56,55.63,94567.0,55.62,55.7,55.56,55.63,94567.0
2024-07-17 13:40:00,55.63,55.69,55.62,55.69,62010.0,55.63,55.69,55.62,55.69,62010.0
2024-07-17 13:45:00,55.69,55.72,55.63,55.7,84368.0,55.69,55.72,55.63,55.7,84368.0
2024-07-17 13:50:00,55.7,55.7,55.57,55.58,97605.0,55.7,55.7,55.57,55.58,97605.0
2024-07-17 13:55:00,55.58,55.64,55.5,55.57,123229.0,55.58,55.64,55.5,55.57,123229.0
2024-07-17 14:00:00,55.58,55.58,55.42,55.48,108639.0,55.58,55.58,55.42,55.48,108639.0
2024-07-17 14:05:00,55.47,55.52,55.44,55.51,96183.0,55.47,55.52,55.44,55.51,96183.0
2024-07-17 14:10:00,55.5,55.6,55.49,55.49,70895.0,55.5,55.6,55.49,55.49,70895.0
2024-07-17 14:15:00,55.49,55.56,55.48,55.54,131006.0,55.49,55.56,55.48,55.54,131006.0
2024-07-17 14:20:00,55.55,55.64,55.54,55.6,63285.0,55.55,55.64,55.54,55.6,63285.0
2024-07-17 14:25:00,55.6,55.64,55.57,55.58,82631.0,55.6,55.64,55.57,55.58,82631.0
2024-07-17 14:30:00,55.57,55.68,55.56,55.56,103152.0,55.57,55.68,55.56,55.56,103152.0
2024-07-17 14:35:00,55.57,55.6,55.54,55.57,71840.0,55.57,55.6,55.54,55.57,71840.0
2024-07-17 14:40:00,55.57,55.62,55.57,55.61,82773.0,55.57,55.62,55.57,55.61,82773.0
2024-07-17 14:45:00,55.6,55.61,55.46,55.46,107653.0,55.6,55.61,55.46,55.46,107653.0
2024-07-17 14:50:00,55.45,55.54,55.44,55.46,149019.0,55.45,55.54,55.44,55.46,149019.0
2024-07-17 14:55:00,55.46,55.54,55.45,55.53,93266.0,55.46,55.54,55.45,55.53,93266.0
2024-07-17 15:00:00,55.53,55.56,55.45,55.47,140421.0,55.53,55.56,55.45,55.47,140421.0
2024-07-17 15:05:00,55.47,55.52,55.43,55.51,146821.0,55.47,55.52,55.43,55.51,146821.0
2024-07-17 15:10:00,55.52,55.57,55.49,55.51,109475.0,55.52,55.57,55.49,55.51,109475.0
2024-07-17 15:15:00,55.51,55.56,55.44,55.47,155502.0,55.51,55.56,55.44,55.47,155502.0
2024-07-17 15:20:00,55.47,55.47,55.4,55.43,159349.0,55.47,55.47,55.4,55.43,159349.0
2024-07-17 15:25:00,55.43,55.51,55.39,55.5,174713.0,55.43,55.51,55.39,55.5,174713.0
2024-07-17 15:30:00,55.51,55.53,55.4,55.43,168311.0,55.51,55.53,55.4,55.43,168311.0
2024-07-17 15:35:00,55.43,55.44,55.22,55.23,280915.0,55.43,55.44,55.22,55.23,280915.0
2024-07-17 15:40:00,55.23,55.29,55.16,55.26,311541.0,55.23,55.29,55.16,55.26,311541.0
2024-07-17 15:45:00,55.26,55.26,55.11,55.13,310393.0,55.26,55.26,55.11,55.13,310393.0
2024-07-17 15:50:00,55.14,55.21,55.12,55.14,376435.0,55.14,55.21,55.12,55.14,376435.0
2024-07-17 15:55:00,55.13,55.31,55.1,55.29,776857.0,55.13,55.31,55.1,55.29,776857.0
2024-07-18 09:30:00,53.48,54.19,53.4,54.12,1205060.0,53.48,54.19,53.4,54.12,1205060.0
2024-07-18 09:35:00,54.11,54.44,53.95,54.1,528092.0,54.11,54.44,53.95,54.1,528092.0
2024-07-18 09:40:00,54.12,54.33,53.99,54.16,717525.0,54.12,54.33,53.99,54.16,717525.0
2024-07-18 09:45:00,54.16,54.53,54.07,54.3,356311.0,54.16,54.53,54.07,54.3,356311.0
2024-07-18 09:50:00,54.3,54.3,53.85,54.0,319765.0,54.3,54.3,53.85,54.0,319765.0
2024-07-18 09:55:00,54.0,54.32,53.96,54.13,200280.0,54.0,54.32,53.96,54.13,200280.0
2024-07-18 10:00:00,54.17,54.36,54.1,54.3,215517.0,54.17,54.36,54.1,54.3,215517.0
2024-07-18 10:05:00,54.29,54.53,54.27,54.44,186515.0,54.29,54.53,54.27,54.44,186515.0
2024-07-18 10:10:00,54.45,54.55,54.21,54.23,163050.0,54.45,54.55,54.21,54.23,163050.0
2024-07-18 10:15:00,54.23,54.23,53.83,53.85,196858.0,54.23,54.23,53.83,53.85,196858.0
2024-07-18 10:20:00,53.86,53.94,53.6,53.83,273898.0,53.86,53.94,53.6,53.83,273898.0
2024-07-18 10:25:00,53.84,53.9,53.57,53.58,280063.0,53.84,53.9,53.57,53.58,280063.0
2024-07-18 10:30:00,53.59,53.81,53.51,53.68,226728.0,53.59,53.81,53.51,53.68,226728.0
2024-07-18 10:35:00,53.67,53.74,53.59,53.64,192354.0,53.67,53.74,53.59,53.64,192354.0
2024-07-18 10:40:00,53.65,53.65,53.4,53.57,250004.0,53.65,53.65,53.4,53.57,250004.0
2024-07-18 10:45:00,53.58,53.63,53.35,53.47,268711.0,53.58,53.63,53.35,53.47,268711.0
2024-07-18 10:50:00,53.47,53.67,53.45,53.5,224208.0,53.47,53.67,53.45,53.5,224208.0
2024-07-18 10:55:00,53.49,53.57,53.25,53.28,349756.0,53.49,53.57,53.25,53.28,349756.0
2024-07-18 11:00:00,53.28,53.35,53.05,53.11,494514.0,53.28,53.35,53.05,53.11,494514.0
2024-07-18 11:05:00,53.1,53.14,52.88,53.07,446110.0,53.1,53.14,52.88,53.07,446110.0
2024-07-18 11:10:00,53.08,53.15,52.93,52.95,198303.0,53.08,53.15,52.93,52.95,198303.0
2024-07-18 11:15:00,52.96,53.14,52.92,53.03,719489.0,52.96,53.14,52.92,53.03,719489.0
2024-07-18 11:20:00,53.03,53.07,52.91,52.95,239437.0,53.03,53.07,52.91,52.95,239437.0
2024-07-18 11:25:00,52.95,53.04,52.93,52.96,487145.0,52.95,53.04,52.93,52.96,487145.0
2024-07-18 11:30:00,52.98,53.02,52.9,52.95,181083.0,52.98,53.02,52.9,52.95,181083.0
2024-07-18 11:35:00,52.93,52.96,52.78,52.81,211179.0,52.93,52.96,52.78,52.81,211179.0
2024-07-18 11:40:00,52.82,52.89,52.76,52.83,239104.0,52.82,52.89,52.76,52.83,239104.0
2024-07-18 11:45:00,52.83,53.13,52.77,53.0,538677.0,52.83,53.13,52.77,53.0,538677.0
2024-07-18 11:50:00,53.0,53.02,52.8,52.93,828923.0,53.0,53.02,52.8,52.93,828923.0
2024-07-18 11:55:00,52.91,53.02,52.85,52.87,381580.0,52.91,53.02,52.85,52.87,381580.0
2024-07-18 12:00:00,52.86,52.89,52.63,52.79,268757.0,52.86,52.89,52.63,52.79,268757.0
2024-07-18 12:05:00,52.78,53.03,52.73,52.93,280746.0,52.78,53.03,52.73,52.93,280746.0
2024-07-18 12:10:00,52.93,52.98,52.89,52.91,162034.0,52.93,52.98,52.89,52.91,162034.0
2024-07-18 12:15:00,52.91,52.95,52.84,52.9,102791.0,52.91,52.95,52.84,52.9,102791.0
2024-07-18 12:20:00,52.9,52.97,52.8,52.84,178153.0,52.9,52.97,52.8,52.84,178153.0
2024-07-18 12:25:00,52.83,52.92,52.81,52.83,106556.0,52.83,52.92,52.81,52.83,106556.0
2024-07-18 12:30:00,52.82,52.94,52.75,52.92,204948.0,52.82,52.94,52.75,52.92,204948.0
2024-07-18 12:35:00,52.94,52.97,52.9,52.93,137076.0,52.94,52.97,52.9,52.93,137076.0
2024-07-18 12:40:00,52.93,52.97,52.86,52.9,356654.0,52.93,52.97,52.86,52.9,356654.0
2024-07-18 12:45:00,52.91,53.04,52.91,52.91,173530.0,52.91,53.04,52.91,52.91,173530.0
2024-07-18 12:50:00,52.91,53.02,52.91,53.0,198834.0,52.91,53.02,52.91,53.0,198834.0
2024-07-18 12:55:00,53.01,53.02,52.96,53.01,126340.0,53.01,53.02,52.96,53.01,126340.0
2024-07-18 13:00:00,53.0,53.03,52.95,52.96,139058.0,53.0,53.03,52.95,52.96,139058.0
2024-07-18 13:05:00,52.95,52.99,52.84,52.86,74168.0,52.95,52.99,52.84,52.86,74168.0
2024-07-18 13:10:00,52.87,53.0,52.87,52.99,103391.0,52.87,53.0,52.87,52.99,103391.0
2024-07-18 13:15:00,53.0,53.0,52.89,52.95,85755.0,53.0,53.0,52.89,52.95,85755.0
2024-07-18 13:20:00,52.95,53.03,52.93,53.02,93994.0,52.95,53.03,52.93,53.02,93994.0
2024-07-18 13:25:00,53.01,53.03,52.95,52.98,79695.0,53.01,53.03,52.95,52.98,79695.0
2024-07-18 13:30:00,52.96,52.99,52.82,52.89,140859.0,52.96,52.99,52.82,52.89,140859.0
2024-07-18 13:35:00,52.89,53.01,52.84,53.0,363457.0,52.89,53.01,52.84,53.0,363457.0
2024-07-18 13:40:00,53.02,53.02,52.92,52.97,95829.0,53.02,53.02,52.92,52.97,95829.0
2024-07-18 13:45:00,52.95,53.0,52.93,52.97,77663.0,52.95,53.0,52.93,52.97,77663.0
2024-07-18 13:50:00,52.98,53.0,52.93,52.97,86015.0,52.98,53.0,52.93,52.97,86015.0
2024-07-18 13:55:00,52.97,52.98,52.9,52.97,104356.0,52.97,52.98,52.9,52.97,104356.0
2024-07-18 14:00:00,52.98,53.03,52.94,52.97,122593.0,52.98,53.03,52.94,52.97,122593.0
2024-07-18 14:05:00,52.97,53.08,52.96,53.02,142441.0,52.97,53.08,52.96,53.02,142441.0
2024-07-18 14:10:00,53.03,53.05,52.94,52.98,69648.0,53.03,53.05,52.94,52.98,69648.0
2024-07-18 14:15:00,52.98,53.06,52.93,53.01,117358.0,52.98,53.06,52.93,53.01,117358.0
2024-07-18 14:20:00,53.02,53.05,52.98,53.01,111200.0,53.02,53.05,52.98,53.01,111200.0
2024-07-18 14:25:00,53.02,53.11,52.98,53.0,91470.0,53.02,53.11,52.98,53.0,91470.0
2024-07-18 14:30:00,52.99,53.03,52.95,52.97,118530.0,52.99,53.03,52.95,52.97,118530.0
2024-07-18 14:35:00,52.96,53.0,52.87,52.87,168690.0,52.96,53.0,52.87,52.87,168690.0
2024-07-18 14:40:00,52.88,52.93,52.8,52.86,158989.0,52.88,52.93,52.8,52.86,158989.0
2024-07-18 14:45:00,52.85,52.97,52.76,52.85,204875.0,52.85,52.97,52.76,52.85,204875.0
2024-07-18 14:50:00,52.86,53.0,52.84,52.97,158885.0,52.86,53.0,52.84,52.97,158885.0
2024-07-18 14:55:00,52.98,53.01,52.9,52.91,436678.0,52.98,53.01,52.9,52.91,436678.0
2024-07-18 15:00:00,52.91,52.94,52.77,52.77,125430.0,52.91,52.94,52.77,52.77,125430.0
2024-07-18 15:05:00,52.79,52.86,52.76,52.82,322114.0,52.79,52.86,52.76,52.82,322114.0
2024-07-18 15:10:00,52.81,52.86,52.64,52.74,245865.0,52.81,52.86,52.64,52.74,245865.0
2024-07-18 15:15:00,52.75,52.81,52.64,52.66,288972.0,52.75,52.81,52.64,52.66,288972.0
2024-07-18 15:20:00,52.66,52.7,52.63,52.67,219859.0,52.66,52.7,52.63,52.67,219859.0
2024-07-18 15:25:00,52.67,52.73,52.63,52.69,228608.0,52.67,52.73,52.63,52.69,228608.0
2024-07-18 15:30:00,52.68,52.82,52.68,52.77,214747.0,52.68,52.82,52.68,52.77,214747.0
2024-07-18 15:35:00,52.77,52.94,52.75,52.88,299591.0,52.77,52.94,52.75,52.88,299591.0
2024-07-18 15:40:00,52.88,52.95,52.85,52.9,344982.0,52.88,52.95,52.85,52.9,344982.0
2024-07-18 15:45:00,52.9,52.96,52.87,52.94,262285.0,52.9,52.96,52.87,52.94,262285.0
2024-07-18 15:50:00,52.95,53.17,52.92,53.1,473355.0,52.95,53.17,52.92,53.1,473355.0
2024-07-18 15:55:00,53.1,53.39,53.07,53.36,1152726.0,53.1,53.39,53.07,53.36,1152726.0
2024-07-19 09:30:00,53.92,54.0,53.58,53.8,618227.0,53.92,54.0,53.58,53.8,618227.0
2024-07-19 09:35:00,53.77,53.87,53.49,53.77,130336.0,53.77,53.87,53.49,53.77,130336.0
2024-07-19 09:40:00,53.78,53.91,53.54,53.57,136263.0,53.78,53.91,53.54,53.57,136263.0
2024-07-19 09:45:00,53.57,53.7,53.4,53.49,86535.0,53.57,53.7,53.4,53.49,86535.0
2024-07-19 09:50:00,53.49,53.6,53.29,53.39,91334.0,53.49,53.6,53.29,53.39,91334.0
2024-07-19 09:55:00,53.37,53.39,53.26,53.34,220728.0,53.37,53.39,53.26,53.34,220728.0
2024-07-19 10:00:00,53.34,53.55,53.32,53.46,113352.0,53.34,53.55,53.32,53.46,113352.0
2024-07-19 10:05:00,53.47,53.55,53.44,53.48,96417.0,53.47,53.55,53.44,53.48,96417.0
2024-07-19 10:10:00,53.48,53.53,53.29,53.38,357581.0,53.48,53.53,53.29,53.38,357581.0
2024-07-19 10:15:00,53.39,53.55,53.37,53.42,92873.0,53.39,53.55,53.37,53.42,92873.0
2024-07-19 10:20:00,53.41,53.48,53.38,53.4,89434.0,53.41,53.48,53.38,53.4,89434.0
2024-07-19 10:25:00,53.4,53.51,53.38,53.45,163165.0,53.4,53.51,53.38,53.45,163165.0
2024-07-19 10:30:00,53.46,53.55,53.44,53.55,82241.0,53.46,53.55,53.44,53.55,82241.0
2024-07-19 10:35:00,53.55,53.8,53.53,53.77,125105.0,53.55,53.8,53.53,53.77,125105.0
2024-07-19 10:40:00,53.77,53.77,53.58,53.62,80526.0,53.77,53.77,53.58,53.62,80526.0
2024-07-19 10:45:00,53.61,53.75,53.58,53.69,66459.0,53.61,53.75,53.58,53.69,66459.0
2024-07-19 10:50:00,53.7,53.7,53.63,53.68,167022.0,53.7,53.7,53.63,53.68,167022.0
2024-07-19 10:55:00,53.68,53.69,53.57,53.6,78815.0,53.68,53.69,53.57,53.6,78815.0
2024-07-19 11:00:00,53.6,53.72,53.59,53.65,78412.0,53.6,53.72,53.59,53.65,78412.0
2024-07-19 11:05:00,53.65,53.7,53.57,53.57,51699.0,53.65,53.7,53.57,53.57,51699.0
2024-07-19 11:10:00,53.57,53.59,53.47,53.49,117133.0,53.57,53.59,53.47,53.49,117133.0
2024-07-19 11:15:00,53.5,53.54,53.46,53.51,66587.0,53.5,53.54,53.46,53.51,66587.0
2024-07-19 11:20:00,53.51,53.63,53.5,53.52,75026.0,53.51,53.63,53.5,53.52,75026.0
2024-07-19 11:25:00,53.53,53.53,53.42,53.49,83762.0,53.53,53.53,53.42,53.49,83762.0
2024-07-19 11:30:00,53.5,53.53,53.45,53.49,83307.0,53.5,53.53,53.45,53.49,83307.0
2024-07-19 11:35:00,53.48,53.52,53.44,53.46,47443.0,53.48,53.52,53.44,53.46,47443.0
2024-07-19 11:40:00,53.47,53.53,53.44,53.46,56482.0,53.47,53.53,53.44,53.46,56482.0
2024-07-19 11:45:00,53.46,53.54,53.44,53.5,39100.0,53.46,53.54,53.44,53.5,39100.0
2024-07-19 11:50:00,53.49,53.59,53.44,53.58,67026.0,53.49,53.59,53.44,53.58,67026.0
2024-07-19 11:55:00,53.57,53.67,53.55,53.61,84138.0,53.57,53.67,53.55,53.61,84138.0
2024-07-19 12:00:00,53.6,53.63,53.51,53.51,55528.0,53.6,53.63,53.51,53.51,55528.0
2024-07-19 12:05:00,53.52,53.54,53.4,53.41,132166.0,53.52,53.54,53.4,53.41,132166.0
2024-07-19 12:10:00,53.41,53.45,53.37,53.43,99819.0,53.41,53.45,53.37,53.43,99819.0
2024-07-19 12:15:00,53.44,53.44,53.24,53.24,96577.0,53.44,53.44,53.24,53.24,96577.0
2024-07-19 12:20:00,53.23,53.29,53.17,53.17,104122.0,53.23,53.29,53.17,53.17,104122.0
2024-07-19 12:25:00,53.17,53.23,53.15,53.2,78499.0,53.17,53.23,53.15,53.2,78499.0
2024-07-19 12:30:00,53.2,53.22,53.06,53.07,69198.0,53.2,53.22,53.06,53.07,69198.0
2024-07-19 12:35:00,53.08,53.11,52.95,52.99,153385.0,53.08,53.11,52.95,52.99,153385.0
2024-07-19 12:40:00,52.99,53.12,52.98,53.11,97150.0,52.99,53.12,52.98,53.11,97150.0
2024-07-19 12:45:00,53.11,53.19,53.09,53.19,101215.0,53.11,53.19,53.09,53.19,101215.0
2024-07-19 12:50:00,53.18,53.22,53.06,53.13,78900.0,53.18,53.22,53.06,53.13,78900.0
2024-07-19 12:55:00,53.14,53.22,53.13,53.21,57811.0,53.14,53.22,53.13,53.21,57811.0
2024-07-19 13:00:00,53.2,53.22,53.06,53.13,52236.0,53.2,53.22,53.06,53.13,52236.0
2024-07-19 13:05:00,53.13,53.17,53.08,53.12,82604.0,53.13,53.17,53.08,53.12,82604.0
2024-07-19 13:10:00,53.12,53.15,53.1,53.14,75426.0,53.12,53.15,53.1,53.14,75426.0
2024-07-19 13:15:00,53.15,53.18,53.11,53.11,115528.0,53.15,53.18,53.11,53.11,115528.0
2024-07-19 13:20:00,53.12,53.22,53.11,53.2,70880.0,53.12,53.22,53.11,53.2,70880.0
2024-07-19 13:25:00,53.2,53.27,53.2,53.23,52115.0,53.2,53.27,53.2,53.23,52115.0
2024-07-19 13:30:00,53.22,53.24,53.16,53.21,49394.0,53.22,53.24,53.16,53.21,49394.0
2024-07-19 13:35:00,53.21,53.27,53.18,53.25,49372.0,53.21,53.27,53.18,53.25,49372.0
2024-07-19 13:40:00,53.25,53.26,53.15,53.23,92414.0,53.25,53.26,53.15,53.23,92414.0
2024-07-19 13:45:00,53.23,53.32,53.23,53.3,155429.0,53.23,53.32,53.23,53.3,155429.0
2024-07-19 13:50:00,53.3,53.32,53.22,53.22,78524.0,53.3,53.32,53.22,53.22,78524.0
2024-07-19 13:55:00,53.22,53.27,53.18,53.25,148617.0,53.22,53.27,53.18,53.25,148617.0
2024-07-19 14:00:00,53.25,53.33,53.19,53.2,82962.0,53.25,53.33,53.19,53.2,82962.0
2024-07-19 14:05:00,53.2,53.27,53.2,53.27,62169.0,53.2,53.27,53.2,53.27,62169.0
2024-07-19 14:10:00,53.26,53.35,53.23,53.31,72129.0,53.26,53.35,53.23,53.31,72129.0
2024-07-19 14:15:00,53.31,53.33,53.21,53.23,49954.0,53.31,53.33,53.21,53.23,49954.0
2024-07-19 14:20:00,53.23,53.24,53.19,53.2,53779.0,53.23,53.24,53.19,53.2,53779.0
2024-07-19 14:25:00,53.2,53.29,53.2,53.21,49874.0,53.2,53.29,53.2,53.21,49874.0
2024-07-19 14:30:00,53.22,53.25,53.19,53.19,81117.0,53.22,53.25,53.19,53.19,81117.0
2024-07-19 14:35:00,53.2,53.23,53.13,53.17,82574.0,53.2,53.23,53.13,53.17,82574.0
2024-07-19 14:40:00,53.18,53.28,53.17,53.21,103175.0,53.18,53.28,53.17,53.21,103175.0
2024-07-19 14:45:00,53.21,53.23,53.16,53.23,76884.0,53.21,53.23,53.16,53.23,76884.0
2024-07-19 14:50:00,53.23,53.28,53.22,53.23,97896.0,53.23,53.28,53.22,53.23,97896.0
2024-07-19 14:55:00,53.23,53.29,53.22,53.25,87307.0,53.23,53.29,53.22,53.25,87307.0
2024-07-19 15:00:00,53.25,53.35,53.2,53.34,149267.0,53.25,53.35,53.2,53.34,149267.0
2024-07-19 15:05:00,53.34,53.44,53.33,53.39,273463.0,53.34,53.44,53.33,53.39,273463.0
2024-07-19 15:10:00,53.39,53.45,53.36,53.44,206515.0,53.39,53.45,53.36,53.44,206515.0
2024-07-19 15:15:00,53.45,53.56,53.44,53.55,119236.0,53.45,53.56,53.44,53.55,119236.0
2024-07-19 15:20:00,53.55,53.66,53.54,53.65,187232.0,53.55,53.66,53.54,53.65,187232.0
2024-07-19 15:25:00,53.65,53.72,53.57,53.59,205774.0,53.65,53.72,53.57,53.59,205774.0
2024-07-19 15:30:00,53.59,53.62,53.49,53.52,217496.0,53.59,53.62,53.49,53.52,217496.0
2024-07-19 15:35:00,53.53,53.57,53.48,53.49,194254.0,53.53,53.57,53.48,53.49,194254.0
2024-07-19 15:40:00,53.5,53.54,53.43,53.43,120471.0,53.5,53.54,53.43,53.43,120471.0
2024-07-19 15:45:00,53.44,53.46,53.39,53.44,169104.0,53.44,53.46,53.39,53.44,169104.0
2024-07-19 15:50:00,53.43,53.5,53.43,53.48,263667.0,53.43,53.5,53.43,53.48,263667.0
2024-07-19 15:55:00,53.47,53.58,53.45,53.57,561934.0,53.47,53.58,53.45,53.57,561934.0
2024-07-22 09:30:00,53.48,53.71,53.16,53.51,532296.0,53.48,53.71,53.16,53.51,532296.0
2024-07-22 09:35:00,53.52,53.88,53.48,53.83,305120.0,53.52,53.88,53.48,53.83,305120.0
2024-07-22 09:40:00,53.83,53.98,53.79,53.91,209957.0,53.83,53.98,53.79,53.91,209957.0
2024-07-22 09:45:00,53.9,54.03,53.9,53.97,189986.0,53.9,54.03,53.9,53.97,189986.0
2024-07-22 09:50:00,53.97,54.02,53.79,53.83,127075.0,53.97,54.02,53.79,53.83,127075.0
2024-07-22 09:55:00,53.82,53.84,53.61,53.64,136188.0,53.82,53.84,53.61,53.64,136188.0
2024-07-22 10:00:00,53.63,53.68,53.5,53.52,99362.0,53.63,53.68,53.5,53.52,99362.0
2024-07-22 10:05:00,53.53,53.57,53.43,53.44,120634.0,53.53,53.57,53.43,53.44,120634.0
2024-07-22 10:10:00,53.46,53.66,53.39,53.63,114671.0,53.46,53.66,53.39,53.63,114671.0
2024-07-22 10:15:00,53.63,53.64,53.39,53.43,114309.0,53.63,53.64,53.39,53.43,114309.0
2024-07-22 10:20:00,53.42,53.51,53.36,53.41,93303.0,53.42,53.51,53.36,53.41,93303.0
2024-07-22 10:25:00,53.41,53.53,53.36,53.51,101014.0,53.41,53.53,53.36,53.51,101014.0
2024-07-22 10:30:00,53.52,53.56,53.46,53.48,112060.0,53.52,53.56,53.46,53.48,112060.0
2024-07-22 10:35:00,53.49,53.56,53.3,53.36,109839.0,53.49,53.56,53.3,53.36,109839.0
2024-07-22 10:40:00,53.36,53.39,53.32,53.34,79488.0,53.36,53.39,53.32,53.34,79488.0
2024-07-22 10:45:00,53.34,53.41,53.3,53.39,88888.0,53.34,53.41,53.3,53.39,88888.0
2024-07-22 10:50:00,53.39,53.4,53.29,53.33,87057.0,53.39,53.4,53.29,53.33,87057.0
2024-07-22 10:55:00,53.34,53.48,53.33,53.4,96182.0,53.34,53.48,53.33,53.4,96182.0
2024-07-22 11:00:00,53.4,53.48,53.37,53.48,70078.0,53.4,53.48,53.37,53.48,70078.0
2024-07-22 11:05:00,53.48,53.52,53.23,53.23,129346.0,53.48,53.52,53.23,53.23,129346.0
2024-07-22 11:10:00,53.24,53.35,53.17,53.26,113686.0,53.24,53.35,53.17,53.26,113686.0
2024-07-22 11:15:00,53.26,53.27,52.98,53.03,183370.0,53.26,53.27,52.98,53.03,183370.0
2024-07-22 11:20:00,53.03,53.17,52.99,53.08,78309.0,53.03,53.17,52.99,53.08,78309.0
2024-07-22 11:25:00,53.08,53.15,53.04,53.12,72220.0,53.08,53.15,53.04,53.12,72220.0
2024-07-22 11:30:00,53.11,53.17,53.09,53.17,73488.0,53.11,53.17,53.09,53.17,73488.0
2024-07-22 11:35:00,53.17,53.3,53.13,53.28,129871.0,53.17,53.3,53.13,53.28,129871.0
2024-07-22 11:40:00,53.27,53.29,53.2,53.27,71934.0,53.27,53.29,53.2,53.27,71934.0
2024-07-22 11:45:00,53.28,53.3,53.21,53.26,54422.0,53.28,53.3,53.21,53.26,54422.0
2024-07-22 11:50:00,53.26,53.28,53.22,53.26,59482.0,53.26,53.28,53.22,53.26,59482.0
2024-07-22 11:55:00,53.25,53.28,53.19,53.19,61408.0,53.25,53.28,53.19,53.19,61408.0
2024-07-22 12:00:00,53.18,53.3,53.17,53.23,49096.0,53.18,53.3,53.17,53.23,49096.0
2024-07-22 12:05:00,53.23,53.36,53.21,53.36,50854.0,53.23,53.36,53.21,53.36,50854.0
2024-07-22 12:10:00,53.35,53.38,53.29,53.32,81295.0,53.35,53.38,53.29,53.32,81295.0
2024-07-22 12:15:00,53.33,53.34,53.24,53.27,65652.0,53.33,53.34,53.24,53.27,65652.0
2024-07-22 12:20:00,53.27,53.33,53.23,53.26,45551.0,53.27,53.33,53.23,53.26,45551.0
2024-07-22 12:25:00,53.26,53.33,53.24,53.28,52310.0,53.26,53.33,53.24,53.28,52310.0
2024-07-22 12:30:00,53.28,53.35,53.26,53.28,168674.0,53.28,53.35,53.26,53.28,168674.0
2024-07-22 12:35:00,53.29,53.32,53.16,53.17,73629.0,53.29,53.32,53.16,53.17,73629.0
2024-07-22 12:40:00,53.17,53.26,53.13,53.23,79690.0,53.17,53.26,53.13,53.23,79690.0
2024-07-22 12:45:00,53.23,53.29,53.21,53.28,55751.0,53.23,53.29,53.21,53.28,55751.0
2024-07-22 12:50:00,53.28,53.34,53.26,53.33,48703.0,53.28,53.34,53.26,53.33,48703.0
2024-07-22 12:55:00,53.33,53.38,53.29,53.33,73550.0,53.33,53.38,53.29,53.33,73550.0
2024-07-22 13:00:00,53.33,53.42,53.33,53.41,62941.0,53.33,53.42,53.33,53.41,62941.0
2024-07-22 13:05:00,53.41,53.48,53.39,53.47,72771.0,53.41,53.48,53.39,53.47,72771.0
2024-07-22 13:10:00,53.47,53.49,53.4,53.43,87908.0,53.47,53.49,53.4,53.43,87908.0
2024-07-22 13:15:00,53.42,53.44,53.37,53.4,74142.0,53.42,53.44,53.37,53.4,74142.0
2024-07-22 13:20:00,53.39,53.4,53.31,53.35,104796.0,53.39,53.4,53.31,53.35,104796.0
2024-07-22 13:25:00,53.36,53.45,53.35,53.43,117327.0,53.36,53.45,53.35,53.43,117327.0
2024-07-22 13:30:00,53.44,53.49,53.39,53.48,71580.0,53.44,53.49,53.39,53.48,71580.0
2024-07-22 13:35:00,53.48,53.52,53.44,53.47,83274.0,53.48,53.52,53.44,53.47,83274.0
2024-07-22 13:40:00,53.47,53.55,53.45,53.5,92339.0,53.47,53.55,53.45,53.5,92339.0
2024-07-22 13:45:00,53.51,53.52,53.44,53.49,65213.0,53.51,53.52,53.44,53.49,65213.0
2024-07-22 13:50:00,53.49,53.49,53.43,53.48,55133.0,53.49,53.49,53.43,53.48,55133.0
2024-07-22 13:55:00,53.49,53.51,53.43,53.44,104372.0,53.49,53.51,53.43,53.44,104372.0
2024-07-22 14:00:00,53.43,53.62,53.42,53.59,131164.0,53.43,53.62,53.42,53.59,131164.0
2024-07-22 14:05:00,53.59,53.6,53.54,53.59,60321.0,53.59,53.6,53.54,53.59,60321.0
2024-07-22 14:10:00,53.6,53.64,53.58,53.63,58223.0,53.6,53.64,53.58,53.63,58223.0
2024-07-22 14:15:00,53.64,53.64,53.6,53.64,99219.0,53.64,53.64,53.6,53.64,99219.0
2024-07-22 14:20:00,53.64,53.64,53.59,53.64,80565.0,53.64,53.64,53.59,53.64,80565.0
2024-07-22 14:25:00,53.64,53.66,53.54,53.54,147318.0,53.64,53.66,53.54,53.54,147318.0
2024-07-22 14:30:00,53.54,53.58,53.47,53.47,91750.0,53.54,53.58,53.47,53.47,91750.0
2024-07-22 14:35:00,53.47,53.49,53.43,53.45,74571.0,53.47,53.49,53.43,53.45,74571.0
2024-07-22 14:40:00,53.45,53.5,53.41,53.5,60049.0,53.45,53.5,53.41,53.5,60049.0
2024-07-22 14:45:00,53.5,53.52,53.47,53.5,60573.0,53.5,53.52,53.47,53.5,60573.0
2024-07-22 14:50:00,53.49,53.53,53.46,53.51,89782.0,53.49,53.53,53.46,53.51,89782.0
2024-07-22 14:55:00,53.51,53.53,53.31,53.31,105640.0,53.51,53.53,53.31,53.31,105640.0
2024-07-22 15:00:00,53.31,53.41,53.24,53.38,240252.0,53.31,53.41,53.24,53.38,240252.0
2024-07-22 15:05:00,53.38,53.46,53.35,53.36,144809.0,53.38,53.46,53.35,53.36,144809.0
2024-07-22 15:10:00,53.36,53.37,53.3,53.33,146208.0,53.36,53.37,53.3,53.33,146208.0
2024-07-22 15:15:00,53.32,53.41,53.3,53.38,91364.0,53.32,53.41,53.3,53.38,91364.0
2024-07-22 15:20:00,53.38,53.39,53.33,53.36,77107.0,53.38,53.39,53.33,53.36,77107.0
2024-07-22 15:25:00,53.37,53.42,53.35,53.39,90319.0,53.37,53.42,53.35,53.39,90319.0
2024-07-22 15:30:00,53.39,53.42,53.34,53.39,143188.0,53.39,53.42,53.34,53.39,143188.0
2024-07-22 15:35:00,53.39,53.39,53.28,53.29,165272.0,53.39,53.39,53.28,53.29,165272.0
2024-07-22 15:40:00,53.29,53.45,53.28,53.41,172308.0,53.29,53.45,53.28,53.41,172308.0
2024-07-22 15:45:00,53.41,53.56,53.41,53.51,228047.0,53.41,53.56,53.41,53.51,228047.0
2024-07-22 15:50:00,53.5,53.56,53.41,53.48,283496.0,53.5,53.56,53.41,53.48,283496.0
2024-07-22 15:55:00,53.48,53.58,53.38,53.54,674598.0,53.48,53.58,53.38,53.54,674598.0
2024-07-23 09:30:00,53.89,54.19,53.88,54.13,398436.0,53.89,54.19,53.88,54.13,398436.0
2024-07-23 09:35:00,54.15,54.22,53.91,53.91,200449.0,54.15,54.22,53.91,53.91,200449.0
2024-07-23 09:40:00,53.9,54.27,53.86,54.22,210353.0,53.9,54.27,53.86,54.22,210353.0
2024-07-23 09:45:00,54.22,54.43,54.13,54.4,281055.0,54.22,54.43,54.13,54.4,281055.0
2024-07-23 09:50:00,54.4,54.59,54.34,54.56,295100.0,54.4,54.59,54.34,54.56,295100.0
2024-07-23 09:55:00,54.58,54.72,54.41,54.44,332153.0,54.58,54.72,54.41,54.44,332153.0
2024-07-23 10:00:00,54.43,54.54,54.2,54.23,179866.0,54.43,54.54,54.2,54.23,179866.0
2024-07-23 10:05:00,54.24,54.27,53.94,53.96,179213.0,54.24,54.27,53.94,53.96,179213.0
2024-07-23 10:10:00,53.97,54.01,53.72,53.81,186840.0,53.97,54.01,53.72,53.81,186840.0
2024-07-23 10:15:00,53.82,53.99,53.8,53.96,194839.0,53.82,53.99,53.8,53.96,194839.0
2024-07-23 10:20:00,53.95,54.09,53.89,54.0,195887.0,53.95,54.09,53.89,54.0,195887.0
2024-07-23 10:25:00,53.99,54.07,53.89,53.97,125350.0,53.99,54.07,53.89,53.97,125350.0
2024-07-23 10:30:00,53.97,53.99,53.82,53.84,169225.0,53.97,53.99,53.82,53.84,169225.0
2024-07-23 10:35:00,53.83,53.86,53.76,53.77,93692.0,53.83,53.86,53.76,53.77,93692.0
2024-07-23 10:40:00,53.79,53.81,53.74,53.76,113460.0,53.79,53.81,53.74,53.76,113460.0
2024-07-23 10:45:00,53.76,53.8,53.71,53.72,83872.0,53.76,53.8,53.71,53.72,83872.0
2024-07-23 10:50:00,53.72,53.73,53.56,53.61,109659.0,53.72,53.73,53.56,53.61,109659.0
2024-07-23 10:55:00,53.6,53.64,53.54,53.64,82157.0,53.6,53.64,53.54,53.64,82157.0
2024-07-23 11:00:00,53.64,53.77,53.64,53.67,81467.0,53.64,53.77,53.64,53.67,81467.0
2024-07-23 11:05:00,53.67,53.68,53.59,53.65,108326.0,53.67,53.68,53.59,53.65,108326.0
2024-07-23 11:10:00,53.66,53.72,53.65,53.66,71456.0,53.66,53.72,53.65,53.66,71456.0
2024-07-23 11:15:00,53.67,53.7,53.63,53.64,112779.0,53.67,53.7,53.63,53.64,112779.0
2024-07-23 11:20:00,53.64,53.65,53.48,53.5,124478.0,53.64,53.65,53.48,53.5,124478.0
2024-07-23 11:25:00,53.51,53.52,53.46,53.48,175719.0,53.51,53.52,53.46,53.48,175719.0
2024-07-23 11:30:00,53.48,53.48,53.36,53.36,140351.0,53.48,53.48,53.36,53.36,140351.0
2024-07-23 11:35:00,53.36,53.37,53.28,53.32,128839.0,53.36,53.37,53.28,53.32,128839.0
2024-07-23 11:40:00,53.32,53.43,53.31,53.41,92349.0,53.32,53.43,53.31,53.41,92349.0
2024-07-23 11:45:00,53.42,53.46,53.4,53.41,124428.0,53.42,53.46,53.4,53.41,124428.0
2024-07-23 11:50:00,53.4,53.42,53.32,53.35,115519.0,53.4,53.42,53.32,53.35,115519.0
2024-07-23 11:55:00,53.34,53.46,53.32,53.45,80633.0,53.34,53.46,53.32,53.45,80633.0
2024-07-23 12:00:00,53.45,53.46,53.24,53.25,93206.0,53.45,53.46,53.24,53.25,93206.0
2024-07-23 12:05:00,53.25,53.26,53.12,53.17,185895.0,53.25,53.26,53.12,53.17,185895.0
2024-07-23 12:10:00,53.18,53.21,53.12,53.13,97656.0,53.18,53.21,53.12,53.13,97656.0
2024-07-23 12:15:00,53.13,53.13,53.01,53.03,136268.0,53.13,53.13,53.01,53.03,136268.0
2024-07-23 12:20:00,53.03,53.03,52.85,52.88,262992.0,53.03,53.03,52.85,52.88,262992.0
2024-07-23 12:25:00,52.89,53.06,52.87,53.03,136539.0,52.89,53.06,52.87,53.03,136539.0
2024-07-23 12:30:00,53.03,53.14,53.01,53.14,73083.0,53.03,53.14,53.01,53.14,73083.0
2024-07-23 12:35:00,53.14,53.18,52.91,52.91,124010.0,53.14,53.18,52.91,52.91,124010.0
2024-07-23 12:40:00,52.91,52.92,52.87,52.88,129155.0,52.91,52.92,52.87,52.88,129155.0
2024-07-23 12:45:00,52.88,53.22,52.87,53.15,198072.0,52.88,53.22,52.87,53.15,198072.0
2024-07-23 12:50:00,53.15,53.15,53.0,53.04,161080.0,53.15,53.15,53.0,53.04,161080.0
2024-07-23 12:55:00,53.03,53.04,52.96,53.0,91475.0,53.03,53.04,52.96,53.0,91475.0
2024-07-23 13:00:00,53.01,53.07,52.97,53.04,92931.0,53.01,53.07,52.97,53.04,92931.0
2024-07-23 13:05:00,53.03,53.03,52.94,52.97,121568.0,53.03,53.03,52.94,52.97,121568.0
2024-07-23 13:10:00,52.97,53.02,52.92,52.96,73626.0,52.97,53.02,52.92,52.96,73626.0
2024-07-23 13:15:00,52.96,52.98,52.9,52.93,77064.0,52.96,52.98,52.9,52.93,77064.0
2024-07-23 13:20:00,52.94,52.96,52.82,52.82,100204.0,52.94,52.96,52.82,52.82,100204.0
2024-07-23 13:25:00,52.82,52.87,52.81,52.82,105569.0,52.82,52.87,52.81,52.82,105569.0
2024-07-23 13:30:00,52.81,52.93,52.79,52.87,125091.0,52.81,52.93,52.79,52.87,125091.0
2024-07-23 13:35:00,52.88,52.98,52.87,52.94,73884.0,52.88,52.98,52.87,52.94,73884.0
2024-07-23 13:40:00,52.93,52.93,52.86,52.87,69392.0,52.93,52.93,52.86,52.87,69392.0
2024-07-23 13:45:00,52.86,52.9,52.83,52.86,62569.0,52.86,52.9,52.83,52.86,62569.0
2024-07-23 13:50:00,52.85,52.98,52.85,52.96,76968.0,52.85,52.98,52.85,52.96,76968.0
2024-07-23 13:55:00,52.96,52.97,52.89,52.92,71316.0,52.96,52.97,52.89,52.92,71316.0
2024-07-23 14:00:00,52.91,52.92,52.84,52.89,62502.0,52.91,52.92,52.84,52.89,62502.0
2024-07-23 14:05:00,52.88,52.96,52.88,52.89,71695.0,52.88,52.96,52.88,52.89,71695.0
2024-07-23 14:10:00,52.88,52.95,52.86,52.93,59313.0,52.88,52.95,52.86,52.93,59313.0
2024-07-23 14:15:00,52.92,52.94,52.89,52.91,51670.0,52.92,52.94,52.89,52.91,51670.0
2024-07-23 14:20:00,52.91,52.93,52.88,52.89,55252.0,52.91,52.93,52.88,52.89,55252.0
2024-07-23 14:25:00,52.89,52.9,52.74,52.78,139631.0,52.89,52.9,52.74,52.78,139631.0
2024-07-23 14:30:00,52.79,52.87,52.79,52.85,86049.0,52.79,52.87,52.79,52.85,86049.0
2024-07-23 14:35:00,52.84,52.95,52.82,52.92,67233.0,52.84,52.95,52.82,52.92,67233.0
2024-07-23 14:40:00,52.91,52.91,52.82,52.82,56523.0,52.91,52.91,52.82,52.82,56523.0
2024-07-23 14:45:00,52.83,52.88,52.82,52.87,65793.0,52.83,52.88,52.82,52.87,65793.0
2024-07-23 14:50:00,52.87,52.87,52.78,52.79,65775.0,52.87,52.87,52.78,52.79,65775.0
2024-07-23 14:55:00,52.79,52.85,52.79,52.81,73378.0,52.79,52.85,52.79,52.81,73378.0
2024-07-23 15:00:00,52.81,52.82,52.74,52.74,92835.0,52.81,52.82,52.74,52.74,92835.0
2024-07-23 15:05:00,52.74,52.74,52.66,52.71,134200.0,52.74,52.74,52.66,52.71,134200.0
2024-07-23 15:10:00,52.72,52.76,52.65,52.65,94759.0,52.72,52.76,52.65,52.65,94759.0
2024-07-23 15:15:00,52.65,52.68,52.61,52.66,140462.0,52.65,52.68,52.61,52.66,140462.0
2024-07-23 15:20:00,52.66,52.77,52.64,52.76,132928.0,52.66,52.77,52.64,52.76,132928.0
2024-07-23 15:25:00,52.76,52.78,52.7,52.76,238703.0,52.76,52.78,52.7,52.76,238703.0
2024-07-23 15:30:00,52.76,52.84,52.74,52.8,167071.0,52.76,52.84,52.74,52.8,167071.0
2024-07-23 15:35:00,52.8,52.82,52.7,52.7,175817.0,52.8,52.82,52.7,52.7,175817.0
2024-07-23 15:40:00,52.7,52.7,52.55,52.64,226724.0,52.7,52.7,52.55,52.64,226724.0
2024-07-23 15:45:00,52.65,52.73,52.61,52.65,227967.0,52.65,52.73,52.61,52.65,227967.0
2024-07-23 15:50:00,52.65,52.65,52.37,52.38,465415.0,52.65,52.65,52.37,52.38,465415.0
2024-07-23 15:55:00,52.37,52.58,52.34,52.56,903446.0,52.37,52.58,52.34,52.56,903446.0
2024-07-24 09:30:00,52.04,52.36,51.88,52.11,632395.0,52.04,52.36,51.88,52.11,632395.0
2024-07-24 09:35:00,52.11,52.15,51.8,51.92,252744.0,52.11,52.15,51.8,51.92,252744.0
2024-07-24 09:40:00,51.95,52.07,51.85,51.85,238620.0,51.95,52.07,51.85,51.85,238620.0
2024-07-24 09:45:00,51.88,52.19,51.85,51.98,216903.0,51.88,52.19,51.85,51.98,216903.0
2024-07-24 09:50:00,51.99,52.15,51.96,52.07,108298.0,51.99,52.15,51.96,52.07,108298.0
2024-07-24 09:55:00,52.07,52.09,51.91,51.96,91865.0,52.07,52.09,51.91,51.96,91865.0
2024-07-24 10:00:00,51.94,52.0,51.85,51.98,176596.0,51.94,52.0,51.85,51.98,176596.0
2024-07-24 10:05:00,52.0,52.02,51.88,51.92,148619.0,52.0,52.02,51.88,51.92,148619.0
2024-07-24 10:10:00,51.92,51.93,51.7,51.84,260826.0,51.92,51.93,51.7,51.84,260826.0
2024-07-24 10:15:00,51.84,51.91,51.79,51.85,196027.0,51.84,51.91,51.79,51.85,196027.0
2024-07-24 10:20:00,51.85,52.08,51.8,52.02,162410.0,51.85,52.08,51.8,52.02,162410.0
2024-07-24 10:25:00,52.03,52.1,51.97,52.03,186951.0,52.03,52.1,51.97,52.03,186951.0
2024-07-24 10:30:00,52.01,52.08,51.96,52.05,120016.0,52.01,52.08,51.96,52.05,120016.0
2024-07-24 10:35:00,52.04,52.14,52.0,52.1,155347.0,52.04,52.14,52.0,52.1,155347.0
2024-07-24 10:40:00,52.09,52.25,52.08,52.18,394790.0,52.09,52.25,52.08,52.18,394790.0
2024-07-24 10:45:00,52.17,52.23,51.99,52.0,128989.0,52.17,52.23,51.99,52.0,128989.0
2024-07-24 10:50:00,51.99,52.05,51.91,51.92,336834.0,51.99,52.05,51.91,51.92,336834.0
2024-07-24 10:55:00,51.94,51.96,51.87,51.93,117077.0,51.94,51.96,51.87,51.93,117077.0
2024-07-24 11:00:00,51.93,51.94,51.86,51.9,83190.0,51.93,51.94,51.86,51.9,83190.0
2024-07-24 11:05:00,51.9,51.93,51.82,51.83,129943.0,51.9,51.93,51.82,51.83,129943.0
2024-07-24 11:10:00,51.84,51.84,51.71,51.75,159166.0,51.84,51.84,51.71,51.75,159166.0
2024-07-24 11:15:00,51.76,51.83,51.66,51.82,172077.0,51.76,51.83,51.66,51.82,172077.0
2024-07-24 11:20:00,51.81,51.93,51.77,51.78,145052.0,51.81,51.93,51.77,51.78,145052.0
2024-07-24 11:25:00,51.79,51.89,51.75,51.88,121782.0,51.79,51.89,51.75,51.88,121782.0
2024-07-24 11:30:00,51.88,51.95,51.85,51.91,104649.0,51.88,51.95,51.85,51.91,104649.0
2024-07-24 11:35:00,51.91,51.91,51.71,51.76,137014.0,51.91,51.91,51.71,51.76,137014.0
2024-07-24 11:40:00,51.76,51.83,51.7,51.74,123748.0,51.76,51.83,51.7,51.74,123748.0
2024-07-24 11:45:00,51.75,51.8,51.68,51.7,149975.0,51.75,51.8,51.68,51.7,149975.0
2024-07-24 11:50:00,51.7,51.81,51.65,51.7,134828.0,51.7,51.81,51.65,51.7,134828.0
2024-07-24 11:55:00,51.69,51.7,51.52,51.53,165198.0,51.69,51.7,51.52,51.53,165198.0
2024-07-24 12:00:00,51.53,51.57,51.46,51.55,264101.0,51.53,51.57,51.46,51.55,264101.0
2024-07-24 12:05:00,51.55,51.63,51.55,51.59,119369.0,51.55,51.63,51.55,51.59,119369.0
2024-07-24 12:10:00,51.59,51.66,51.52,51.6,135531.0,51.59,51.66,51.52,51.6,135531.0
2024-07-24 12:15:00,51.61,51.66,51.55,51.62,143159.0,51.61,51.66,51.55,51.62,143159.0
2024-07-24 12:20:00,51.62,51.72,51.62,51.64,131177.0,51.62,51.72,51.62,51.64,131177.0
2024-07-24 12:25:00,51.64,51.64,51.53,51.58,123197.0,51.64,51.64,51.53,51.58,123197.0
2024-07-24 12:30:00,51.58,51.66,51.53,51.62,99452.0,51.58,51.66,51.53,51.62,99452.0
2024-07-24 12:35:00,51.62,51.71,51.61,51.66,82614.0,51.62,51.71,51.61,51.66,82614.0
2024-07-24 12:40:00,51.66,51.73,51.61,51.69,192442.0,51.66,51.73,51.61,51.69,192442.0
2024-07-24 12:45:00,51.68,51.85,51.68,51.8,140505.0,51.68,51.85,51.68,51.8,140505.0
2024-07-24 12:50:00,51.8,51.82,51.75,51.79,88769.0,51.8,51.82,51.75,51.79,88769.0
2024-07-24 12:55:00,51.8,51.83,51.75,51.76,90762.0,51.8,51.83,51.75,51.76,90762.0
2024-07-24 13:00:00,51.77,51.79,51.71,51.73,108419.0,51.77,51.79,51.71,51.73,108419.0
2024-07-24 13:05:00,51.74,51.8,51.7,51.77,98973.0,51.74,51.8,51.7,51.77,98973.0
2024-07-24 13:10:00,51.77,51.8,51.73,51.73,85790.0,51.77,51.8,51.73,51.73,85790.0
2024-07-24 13:15:00,51.73,51.88,51.73,51.82,128912.0,51.73,51.88,51.73,51.82,128912.0
2024-07-24 13:20:00,51.83,51.93,51.8,51.88,206677.0,51.83,51.93,51.8,51.88,206677.0
2024-07-24 13:25:00,51.88,51.88,51.79,51.87,117276.0,51.88,51.88,51.79,51.87,117276.0
2024-07-24 13:30:00,51.86,51.9,51.81,51.9,120735.0,51.86,51.9,51.81,51.9,120735.0
2024-07-24 13:35:00,51.9,51.93,51.86,51.91,73809.0,51.9,51.93,51.86,51.91,73809.0
2024-07-24 13:40:00,51.9,51.99,51.88,51.95,122572.0,51.9,51.99,51.88,51.95,122572.0
2024-07-24 13:45:00,51.95,51.97,51.77,51.79,242560.0,51.95,51.97,51.77,51.79,242560.0
2024-07-24 13:50:00,51.79,51.82,51.77,51.79,138527.0,51.79,51.82,51.77,51.79,138527.0
2024-07-24 13:55:00,51.79,51.9,51.73,51.9,189480.0,51.79,51.9,51.73,51.9,189480.0
2024-07-24 14:00:00,51.91,51.99,51.85,51.98,189497.0,51.91,51.99,51.85,51.98,189497.0
2024-07-24 14:05:00,51.97,51.99,51.9,51.91,110634.0,51.97,51.99,51.9,51.91,110634.0
2024-07-24 14:10:00,51.91,52.04,51.85,52.02,160807.0,51.91,52.04,51.85,52.02,160807.0
2024-07-24 14:15:00,52.02,52.11,51.96,52.04,304896.0,52.02,52.11,51.96,52.04,304896.0
2024-07-24 14:20:00,52.03,52.04,51.83,51.84,130061.0,52.03,52.04,51.83,51.84,130061.0
2024-07-24 14:25:00,51.85,51.94,51.84,51.9,179037.0,51.85,51.94,51.84,51.9,179037.0
2024-07-24 14:30:00,51.9,51.95,51.9,51.95,204796.0,51.9,51.95,51.9,51.95,204796.0
2024-07-24 14:35:00,51.95,51.97,51.9,51.94,125816.0,51.95,51.97,51.9,51.94,125816.0
2024-07-24 14:40:00,51.93,52.0,51.88,51.89,176391.0,51.93,52.0,51.88,51.89,176391.0
2024-07-24 14:45:00,51.88,51.93,51.82,51.85,140777.0,51.88,51.93,51.82,51.85,140777.0
2024-07-24 14:50:00,51.85,51.86,51.73,51.74,174542.0,51.85,51.86,51.73,51.74,174542.0
2024-07-24 14:55:00,51.75,51.78,51.71,51.74,146411.0,51.75,51.78,51.71,51.74,146411.0
2024-07-24 15:00:00,51.73,51.74,51.64,51.69,220402.0,51.73,51.74,51.64,51.69,220402.0
2024-07-24 15:05:00,51.7,51.7,51.6,51.66,218846.0,51.7,51.7,51.6,51.66,218846.0
2024-07-24 15:10:00,51.66,51.82,51.64,51.81,328226.0,51.66,51.82,51.64,51.81,328226.0
2024-07-24 15:15:00,51.81,52.47,51.77,51.81,489051.0,51.81,52.47,51.77,51.81,489051.0
2024-07-24 15:20:00,51.8,51.82,51.68,51.71,264706.0,51.8,51.82,51.68,51.71,264706.0
2024-07-24 15:25:00,51.71,51.73,51.58,51.61,310198.0,51.71,51.73,51.58,51.61,310198.0
2024-07-24 15:30:00,51.61,51.79,51.59,51.78,274198.0,51.61,51.79,51.59,51.78,274198.0
2024-07-24 15:35:00,51.77,51.82,51.7,51.78,251562.0,51.77,51.82,51.7,51.78,251562.0
2024-07-24 15:40:00,51.78,51.82,51.7,51.75,336579.0,51.78,51.82,51.7,51.75,336579.0
2024-07-24 15:45:00,51.75,51.81,51.7,51.77,387128.0,51.75,51.81,51.7,51.77,387128.0
2024-07-24 15:50:00,51.75,51.85,51.66,51.75,701255.0,51.75,51.85,51.66,51.75,701255.0
2024-07-24 15:55:00,51.75,51.83,51.66,51.8,1108476.0,51.75,51.83,51.66,51.8,1108476.0
2024-07-25 09:30:00,50.46,51.11,49.61,50.82,1922651.0,50.46,51.11,49.61,50.82,1922651.0
2024-07-25 09:35:00,50.87,51.11,49.88,49.98,1358666.0,50.87,51.11,49.88,49.98,1358666.0
2024-07-25 09:40:00,49.95,50.64,49.8,50.51,1293306.0,49.95,50.64,49.8,50.51,1293306.0
2024-07-25 09:45:00,50.51,50.6,50.05,50.35,1331950.0,50.51,50.6,50.05,50.35,1331950.0
2024-07-25 09:50:00,50.34,51.24,50.32,50.97,1486272.0,50.34,51.24,50.32,50.97,1486272.0
2024-07-25 09:55:00,50.93,50.99,50.44,50.81,553309.0,50.93,50.99,50.44,50.81,553309.0
2024-07-25 10:00:00,50.82,51.21,50.65,51.01,601399.0,50.82,51.21,50.65,51.01,601399.0
2024-07-25 10:05:00,51.01,51.18,50.47,50.6,605370.0,51.01,51.18,50.47,50.6,605370.0
2024-07-25 10:10:00,50.59,50.69,49.82,50.07,774366.0,50.59,50.69,49.82,50.07,774366.0
2024-07-25 10:15:00,50.07,50.65,49.88,50.63,461389.0,50.07,50.65,49.88,50.63,461389.0
2024-07-25 10:20:00,50.63,50.92,50.49,50.83,411598.0,50.63,50.92,50.49,50.83,411598.0
2024-07-25 10:25:00,50.85,51.04,50.6,51.0,419396.0,50.85,51.04,50.6,51.0,419396.0
2024-07-25 10:30:00,51.01,51.07,50.66,50.88,296650.0,51.01,51.07,50.66,50.88,296650.0
2024-07-25 10:35:00,50.86,50.93,50.17,50.18,564394.0,50.86,50.93,50.17,50.18,564394.0
2024-07-25 10:40:00,50.22,50.26,49.97,50.02,488901.0,50.22,50.26,49.97,50.02,488901.0
2024-07-25 10:45:00,50.02,50.29,49.86,50.27,588691.0,50.02,50.29,49.86,50.27,588691.0
2024-07-25 10:50:00,50.28,50.31,49.97,50.0,329568.0,50.28,50.31,49.97,50.0,329568.0
2024-07-25 10:55:00,50.01,50.09,49.67,49.83,589505.0,50.01,50.09,49.67,49.83,589505.0
2024-07-25 11:00:00,49.83,49.88,49.53,49.55,446880.0,49.83,49.88,49.53,49.55,446880.0
2024-07-25 11:05:00,49.58,50.46,49.56,50.05,637515.0,49.58,50.46,49.56,50.05,637515.0
2024-07-25 11:10:00,50.08,50.39,50.03,50.38,533574.0,50.08,50.39,50.03,50.38,533574.0
2024-07-25 11:15:00,50.36,50.38,50.05,50.13,263894.0,50.36,50.38,50.05,50.13,263894.0
2024-07-25 11:20:00,50.13,50.18,49.81,49.94,284457.0,50.13,50.18,49.81,49.94,284457.0
2024-07-25 11:25:00,49.94,50.35,49.87,50.1,314458.0,49.94,50.35,49.87,50.1,314458.0
2024-07-25 11:30:00,50.11,50.37,50.06,50.34,174378.0,50.11,50.37,50.06,50.34,174378.0
2024-07-25 11:35:00,50.34,50.37,50.18,50.32,210265.0,50.34,50.37,50.18,50.32,210265.0
2024-07-25 11:40:00,50.3,50.33,50.14,50.18,211472.0,50.3,50.33,50.14,50.18,211472.0
2024-07-25 11:45:00,50.19,50.24,50.06,50.19,219248.0,50.19,50.24,50.06,50.19,219248.0
2024-07-25 11:50:00,50.19,50.47,50.18,50.32,287756.0,50.19,50.47,50.18,50.32,287756.0
2024-07-25 11:55:00,50.32,50.7,50.18,50.66,272697.0,50.32,50.7,50.18,50.66,272697.0
2024-07-25 12:00:00,50.67,50.71,50.5,50.63,191130.0,50.67,50.71,50.5,50.63,191130.0
2024-07-25 12:05:00,50.64,50.66,50.49,50.62,145576.0,50.64,50.66,50.49,50.62,145576.0
2024-07-25 12:10:00,50.62,50.65,50.52,50.59,122363.0,50.62,50.65,50.52,50.59,122363.0
2024-07-25 12:15:00,50.6,50.85,50.59,50.72,201893.0,50.6,50.85,50.59,50.72,201893.0
2024-07-25 12:20:00,50.72,50.78,50.59,50.72,155437.0,50.72,50.78,50.59,50.72,155437.0
2024-07-25 12:25:00,50.7,50.74,50.54,50.6,168183.0,50.7,50.74,50.54,50.6,168183.0
2024-07-25 12:30:00,50.6,50.65,50.54,50.59,141300.0,50.6,50.65,50.54,50.59,141300.0
2024-07-25 12:35:00,50.59,50.59,50.44,50.47,233794.0,50.59,50.59,50.44,50.47,233794.0
2024-07-25 12:40:00,50.47,50.6,50.47,50.58,138925.0,50.47,50.6,50.47,50.58,138925.0
2024-07-25 12:45:00,50.59,50.71,50.57,50.58,119985.0,50.59,50.71,50.57,50.58,119985.0
2024-07-25 12:50:00,50.58,50.8,50.56,50.78,189557.0,50.58,50.8,50.56,50.78,189557.0
2024-07-25 12:55:00,50.78,51.08,50.75,51.04,374253.0,50.78,51.08,50.75,51.04,374253.0
2024-07-25 13:00:00,51.04,51.22,50.97,51.16,190205.0,51.04,51.22,50.97,51.16,190205.0
2024-07-25 13:05:00,51.16,51.33,51.11,51.24,221286.0,51.16,51.33,51.11,51.24,221286.0
2024-07-25 13:10:00,51.24,51.6,51.23,51.6,455001.0,51.24,51.6,51.23,51.6,455001.0
2024-07-25 13:15:00,51.59,51.6,51.36,51.45,474187.0,51.59,51.6,51.36,51.45,474187.0
2024-07-25 13:20:00,51.45,51.53,51.2,51.46,258970.0,51.45,51.53,51.2,51.46,258970.0
2024-07-25 13:25:00,51.45,51.46,51.28,51.33,198224.0,51.45,51.46,51.28,51.33,198224.0
2024-07-25 13:30:00,51.33,51.46,51.28,51.46,163283.0,51.33,51.46,51.28,51.46,163283.0
2024-07-25 13:35:00,51.44,51.49,51.29,51.45,163214.0,51.44,51.49,51.29,51.45,163214.0
2024-07-25 13:40:00,51.46,51.59,51.42,51.48,170183.0,51.46,51.59,51.42,51.48,170183.0
2024-07-25 13:45:00,51.48,51.48,51.22,51.25,188477.0,51.48,51.48,51.22,51.25,188477.0
2024-07-25 13:50:00,51.25,51.28,51.06,51.07,172709.0,51.25,51.28,51.06,51.07,172709.0
2024-07-25 13:55:00,51.07,51.1,50.84,51.01,296373.0,51.07,51.1,50.84,51.01,296373.0
2024-07-25 14:00:00,51.01,51.15,50.97,51.05,149640.0,51.01,51.15,50.97,51.05,149640.0
2024-07-25 14:05:00,51.06,51.22,51.03,51.11,125416.0,51.06,51.22,51.03,51.11,125416.0
2024-07-25 14:10:00,51.11,51.3,51.08,51.2,209353.0,51.11,51.3,51.08,51.2,209353.0
2024-07-25 14:15:00,51.21,51.38,51.19,51.31,141344.0,51.21,51.38,51.19,51.31,141344.0
2024-07-25 14:20:00,51.33,51.43,51.29,51.41,160075.0,51.33,51.43,51.29,51.41,160075.0
2024-07-25 14:25:00,51.41,51.48,51.37,51.41,185656.0,51.41,51.48,51.37,51.41,185656.0
2024-07-25 14:30:00,51.41,51.43,51.33,51.41,192451.0,51.41,51.43,51.33,51.41,192451.0
2024-07-25 14:35:00,51.41,51.42,51.14,51.27,242712.0,51.41,51.42,51.14,51.27,242712.0
2024-07-25 14:40:00,51.27,51.36,51.12,51.2,291277.0,51.27,51.36,51.12,51.2,291277.0
2024-07-25 14:45:00,51.21,51.21,51.08,51.13,224944.0,51.21,51.21,51.08,51.13,224944.0
2024-07-25 14:50:00,51.13,51.21,51.08,51.12,263611.0,51.13,51.21,51.08,51.12,263611.0
2024-07-25 14:55:00,51.12,51.24,51.12,51.17,157269.0,51.12,51.24,51.12,51.17,157269.0
2024-07-25 15:00:00,51.17,51.29,51.14,51.16,207652.0,51.17,51.29,51.14,51.16,207652.0
2024-07-25 15:05:00,51.16,51.2,51.08,51.14,268198.0,51.16,51.2,51.08,51.14,268198.0
2024-07-25 15:10:00,51.13,51.2,51.01,51.16,205126.0,51.13,51.2,51.01,51.16,205126.0
2024-07-25 15:15:00,51.16,51.24,51.14,51.21,208312.0,51.16,51.24,51.14,51.21,208312.0
2024-07-25 15:20:00,51.21,51.37,51.16,51.37,166680.0,51.21,51.37,51.16,51.37,166680.0
2024-07-25 15:25:00,51.37,51.54,51.36,51.54,350341.0,51.37,51.54,51.36,51.54,350341.0
2024-07-25 15:30:00,51.53,51.54,51.29,51.4,336586.0,51.53,51.54,51.29,51.4,336586.0
2024-07-25 15:35:00,51.4,51.42,51.21,51.22,288022.0,51.4,51.42,51.21,51.22,288022.0
2024-07-25 15:40:00,51.23,51.28,51.15,51.24,399128.0,51.23,51.28,51.15,51.24,399128.0
2024-07-25 15:45:00,51.24,51.24,50.86,50.89,430993.0,51.24,51.24,50.86,50.89,430993.0
2024-07-25 15:50:00,50.89,51.02,50.79,50.98,692962.0,50.89,51.02,50.79,50.98,692962.0
2024-07-25 15:55:00,50.98,50.99,50.78,50.83,1179751.0,50.98,50.99,50.78,50.83,1179751.0
2024-07-26 09:30:00,51.24,51.59,50.61,50.87,580501.0,51.24,51.59,50.61,50.87,580501.0
2024-07-26 09:35:00,50.91,50.96,50.49,50.89,391262.0,50.91,50.96,50.49,50.89,391262.0
2024-07-26 09:40:00,50.89,51.14,50.49,50.63,379245.0,50.89,51.14,50.49,50.63,379245.0
2024-07-26 09:45:00,50.65,50.98,50.49,50.58,267620.0,50.65,50.98,50.49,50.58,267620.0
2024-07-26 09:50:00,50.58,51.09,50.58,50.92,269032.0,50.58,51.09,50.58,50.92,269032.0
2024-07-26 09:55:00,50.93,51.02,50.67,50.75,153996.0,50.93,51.02,50.67,50.75,153996.0
2024-07-26 10:00:00,50.74,50.87,50.49,50.5,215833.0,50.74,50.87,50.49,50.5,215833.0
2024-07-26 10:05:00,50.51,50.55,50.21,50.29,278999.0,50.51,50.55,50.21,50.29,278999.0
2024-07-26 10:10:00,50.29,50.5,50.18,50.26,226891.0,50.29,50.5,50.18,50.26,226891.0
2024-07-26 10:15:00,50.25,50.4,50.18,50.21,173163.0,50.25,50.4,50.18,50.21,173163.0
2024-07-26 10:20:00,50.23,50.39,50.2,50.31,188608.0,50.23,50.39,50.2,50.31,188608.0
2024-07-26 10:25:00,50.31,50.42,50.18,50.19,157433.0,50.31,50.42,50.18,50.19,157433.0
2024-07-26 10:30:00,50.18,50.19,49.88,50.02,643215.0,50.18,50.19,49.88,50.02,643215.0
2024-07-26 10:35:00,50.03,50.08,49.56,49.6,383999.0,50.03,50.08,49.56,49.6,383999.0
2024-07-26 10:40:00,49.61,49.99,49.59,49.75,445470.0,49.61,49.99,49.59,49.75,445470.0
2024-07-26 10:45:00,49.73,50.06,49.73,49.99,342484.0,49.73,50.06,49.73,49.99,342484.0
2024-07-26 10:50:00,49.98,50.06,49.9,50.01,220487.0,49.98,50.06,49.9,50.01,220487.0
2024-07-26 10:55:00,50.0,50.09,49.96,50.04,164484.0,50.0,50.09,49.96,50.04,164484.0
2024-07-26 11:00:00,50.04,50.23,50.0,50.05,192506.0,50.04,50.23,50.0,50.05,192506.0
2024-07-26 11:05:00,50.06,50.09,49.66,49.69,224592.0,50.06,50.09,49.66,49.69,224592.0
2024-07-26 11:10:00,49.67,49.89,49.57,49.64,320654.0,49.67,49.89,49.57,49.64,320654.0
2024-07-26 11:15:00,49.64,49.64,49.41,49.47,406556.0,49.64,49.64,49.41,49.47,406556.0
2024-07-26 11:20:00,49.47,49.72,49.46,49.7,146272.0,49.47,49.72,49.46,49.7,146272.0
2024-07-26 11:25:00,49.69,49.77,49.58,49.72,200670.0,49.69,49.77,49.58,49.72,200670.0
2024-07-26 11:30:00,49.73,49.77,49.62,49.65,173398.0,49.73,49.77,49.62,49.65,173398.0
2024-07-26 11:35:00,49.63,49.63,49.48,49.6,201327.0,49.63,49.63,49.48,49.6,201327.0
2024-07-26 11:40:00,49.59,49.77,49.59,49.74,272988.0,49.59,49.77,49.59,49.74,272988.0
2024-07-26 11:45:00,49.75,50.03,49.68,49.87,270271.0,49.75,50.03,49.68,49.87,270271.0
2024-07-26 11:50:00,49.88,49.88,49.72,49.73,138552.0,49.88,49.88,49.72,49.73,138552.0
2024-07-26 11:55:00,49.73,49.75,49.61,49.72,166586.0,49.73,49.75,49.61,49.72,166586.0
2024-07-26 12:00:00,49.72,49.77,49.62,49.64,210635.0,49.72,49.77,49.62,49.64,210635.0
2024-07-26 12:05:00,49.66,49.77,49.58,49.71,260422.0,49.66,49.77,49.58,49.71,260422.0
2024-07-26 12:10:00,49.69,49.75,49.64,49.69,140402.0,49.69,49.75,49.64,49.69,140402.0
2024-07-26 12:15:00,49.7,49.74,49.67,49.67,102726.0,49.7,49.74,49.67,49.67,102726.0
2024-07-26 12:20:00,49.68,49.76,49.66,49.73,118997.0,49.68,49.76,49.66,49.73,118997.0
2024-07-26 12:25:00,49.73,49.82,49.7,49.79,185846.0,49.73,49.82,49.7,49.79,185846.0
2024-07-26 12:30:00,49.78,49.79,49.67,49.7,114344.0,49.78,49.79,49.67,49.7,114344.0
2024-07-26 12:35:00,49.71,49.77,49.53,49.73,254088.0,49.71,49.77,49.53,49.73,254088.0
2024-07-26 12:40:00,49.72,49.75,49.67,49.71,118654.0,49.72,49.75,49.67,49.71,118654.0
2024-07-26 12:45:00,49.71,49.72,49.59,49.68,122901.0,49.71,49.72,49.59,49.68,122901.0
2024-07-26 12:50:00,49.69,49.77,49.66,49.75,238193.0,49.69,49.77,49.66,49.75,238193.0
2024-07-26 12:55:00,49.75,49.96,49.75,49.89,209856.0,49.75,49.96,49.75,49.89,209856.0
2024-07-26 13:00:00,49.89,49.93,49.81,49.89,239810.0,49.89,49.93,49.81,49.89,239810.0
2024-07-26 13:05:00,49.89,49.9,49.8,49.86,78665.0,49.89,49.9,49.8,49.86,78665.0
2024-07-26 13:10:00,49.86,50.03,49.86,49.99,174411.0,49.86,50.03,49.86,49.99,174411.0
2024-07-26 13:15:00,49.99,50.01,49.92,49.99,123206.0,49.99,50.01,49.92,49.99,123206.0
2024-07-26 13:20:00,49.99,50.03,49.92,49.95,232476.0,49.99,50.03,49.92,49.95,232476.0
2024-07-26 13:25:00,49.95,50.05,49.93,50.04,175731.0,49.95,50.05,49.93,50.04,175731.0
2024-07-26 13:30:00,50.03,50.06,49.85,49.88,125396.0,50.03,50.06,49.85,49.88,125396.0
2024-07-26 13:35:00,49.87,49.87,49.66,49.74,175742.0,49.87,49.87,49.66,49.74,175742.0
2024-07-26 13:40:00,49.73,49.82,49.68,49.71,147843.0,49.73,49.82,49.68,49.71,147843.0
2024-07-26 13:45:00,49.7,49.76,49.6,49.66,243696.0,49.7,49.76,49.6,49.66,243696.0
2024-07-26 13:50:00,49.66,49.75,49.6,49.75,289149.0,49.66,49.75,49.6,49.75,289149.0
2024-07-26 13:55:00,49.74,49.94,49.74,49.91,178829.0,49.74,49.94,49.74,49.91,178829.0
2024-07-26 14:00:00,49.91,49.95,49.86,49.89,119983.0,49.91,49.95,49.86,49.89,119983.0
2024-07-26 14:05:00,49.89,49.92,49.81,49.84,91769.0,49.89,49.92,49.81,49.84,91769.0
2024-07-26 14:10:00,49.85,49.95,49.84,49.89,166525.0,49.85,49.95,49.84,49.89,166525.0
2024-07-26 14:15:00,49.89,49.95,49.76,49.8,196645.0,49.89,49.95,49.76,49.8,196645.0
2024-07-26 14:20:00,49.8,49.83,49.71,49.76,203597.0,49.8,49.83,49.71,49.76,203597.0
2024-07-26 14:25:00,49.75,49.79,49.69,49.73,117334.0,49.75,49.79,49.69,49.73,117334.0
2024-07-26 14:30:00,49.73,49.79,49.71,49.78,114258.0,49.73,49.79,49.71,49.78,114258.0
2024-07-26 14:35:00,49.78,49.79,49.66,49.73,104188.0,49.78,49.79,49.66,49.73,104188.0
2024-07-26 14:40:00,49.73,49.81,49.67,49.75,124517.0,49.73,49.81,49.67,49.75,124517.0
2024-07-26 14:45:00,49.75,49.76,49.56,49.61,247104.0,49.75,49.76,49.56,49.61,247104.0
2024-07-26 14:50:00,49.62,49.62,49.5,49.55,258556.0,49.62,49.62,49.5,49.55,258556.0
2024-07-26 14:55:00,49.55,49.7,49.52,49.66,234361.0,49.55,49.7,49.52,49.66,234361.0
2024-07-26 15:00:00,49.66,49.74,49.66,49.71,212344.0,49.66,49.74,49.66,49.71,212344.0
2024-07-26 15:05:00,49.71,49.73,49.66,49.71,192604.0,49.71,49.73,49.66,49.71,192604.0
2024-07-26 15:10:00,49.72,49.82,49.68,49.8,290217.0,49.72,49.82,49.68,49.8,290217.0
2024-07-26 15:15:00,49.8,49.88,49.77,49.83,156718.0,49.8,49.88,49.77,49.83,156718.0
2024-07-26 15:20:00,49.84,49.91,49.83,49.87,173465.0,49.84,49.91,49.83,49.87,173465.0
2024-07-26 15:25:00,49.88,49.93,49.86,49.89,166990.0,49.88,49.93,49.86,49.89,166990.0
2024-07-26 15:30:00,49.89,49.91,49.75,49.8,150195.0,49.89,49.91,49.75,49.8,150195.0
2024-07-26 15:35:00,49.8,49.81,49.74,49.78,181998.0,49.8,49.81,49.74,49.78,181998.0
2024-07-26 15:40:00,49.78,49.86,49.73,49.81,178443.0,49.78,49.86,49.73,49.81,178443.0
2024-07-26 15:45:00,49.82,49.9,49.75,49.86,247295.0,49.82,49.9,49.75,49.86,247295.0
2024-07-26 15:50:00,49.88,49.89,49.58,49.61,490110.0,49.88,49.89,49.58,49.61,490110.0
2024-07-26 15:55:00,49.61,49.85,49.53,49.83,947070.0,49.61,49.85,49.53,49.83,947070.0
2024-07-29 09:30:00,49.91,50.09,49.59,49.83,458235.0,49.91,50.09,49.59,49.83,458235.0
2024-07-29 09:35:00,49.83,50.12,49.79,50.05,302725.0,49.83,50.12,49.79,50.05,302725.0
2024-07-29 09:40:00,50.06,50.21,49.9,50.21,288210.0,50.06,50.21,49.9,50.21,288210.0
2024-07-29 09:45:00,50.21,50.49,50.0,50.47,206487.0,50.21,50.49,50.0,50.47,206487.0
2024-07-29 09:50:00,50.47,50.85,50.47,50.79,385472.0,50.47,50.85,50.47,50.79,385472.0
2024-07-29 09:55:00,50.79,50.83,50.59,50.61,206304.0,50.79,50.83,50.59,50.61,206304.0
2024-07-29 10:00:00,50.61,50.66,50.32,50.42,256884.0,50.61,50.66,50.32,50.42,256884.0
2024-07-29 10:05:00,50.4,50.41,50.27,50.38,146105.0,50.4,50.41,50.27,50.38,146105.0
2024-07-29 10:10:00,50.38,50.46,50.32,50.38,235934.0,50.38,50.46,50.32,50.38,235934.0
2024-07-29 10:15:00,50.38,50.43,50.27,50.31,183720.0,50.38,50.43,50.27,50.31,183720.0
2024-07-29 10:20:00,50.31,50.53,50.3,50.53,193611.0,50.31,50.53,50.3,50.53,193611.0
2024-07-29 10:25:00,50.52,50.53,50.32,50.38,156727.0,50.52,50.53,50.32,50.38,156727.0
2024-07-29 10:30:00,50.37,50.48,50.22,50.47,219733.0,50.37,50.48,50.22,50.47,219733.0
2024-07-29 10:35:00,50.47,50.74,50.46,50.72,243062.0,50.47,50.74,50.46,50.72,243062.0
2024-07-29 10:40:00,50.72,50.89,50.68,50.88,254623.0,50.72,50.89,50.68,50.88,254623.0
2024-07-29 10:45:00,50.89,51.02,50.72,50.85,327732.0,50.89,51.02,50.72,50.85,327732.0
2024-07-29 10:50:00,50.86,50.88,50.7,50.72,239634.0,50.86,50.88,50.7,50.72,239634.0
2024-07-29 10:55:00,50.72,50.78,50.68,50.69,166797.0,50.72,50.78,50.68,50.69,166797.0
2024-07-29 11:00:00,50.69,50.86,50.66,50.84,136438.0,50.69,50.86,50.66,50.84,136438.0
2024-07-29 11:05:00,50.84,50.89,50.75,50.76,115306.0,50.84,50.89,50.75,50.76,115306.0
2024-07-29 11:10:00,50.75,50.78,50.58,50.73,91264.0,50.75,50.78,50.58,50.73,91264.0
2024-07-29 11:15:00,50.73,50.87,50.7,50.77,78021.0,50.73,50.87,50.7,50.77,78021.0
2024-07-29 11:20:00,50.77,50.79,50.67,50.76,71131.0,50.77,50.79,50.67,50.76,71131.0
2024-07-29 11:25:00,50.76,50.82,50.74,50.77,72927.0,50.76,50.82,50.74,50.77,72927.0
2024-07-29 11:30:00,50.78,50.78,50.53,50.56,113740.0,50.78,50.78,50.53,50.56,113740.0
2024-07-29 11:35:00,50.57,50.63,50.47,50.58,150152.0,50.57,50.63,50.47,50.58,150152.0
2024-07-29 11:40:00,50.58,50.59,50.54,50.56,80277.0,50.58,50.59,50.54,50.56,80277.0
2024-07-29 11:45:00,50.56,50.75,50.55,50.7,107296.0,50.56,50.75,50.55,50.7,107296.0
2024-07-29 11:50:00,50.69,50.73,50.49,50.56,126024.0,50.69,50.73,50.49,50.56,126024.0
2024-07-29 11:55:00,50.56,50.71,50.56,50.66,76794.0,50.56,50.71,50.56,50.66,76794.0
2024-07-29 12:00:00,50.67,50.86,50.65,50.85,140979.0,50.67,50.86,50.65,50.85,140979.0
2024-07-29 12:05:00,50.85,50.9,50.81,50.84,113122.0,50.85,50.9,50.81,50.84,113122.0
2024-07-29 12:10:00,50.85,50.91,50.83,50.9,50556.0,50.85,50.91,50.83,50.9,50556.0
2024-07-29 12:15:00,50.91,51.01,50.83,51.0,119673.0,50.91,51.01,50.83,51.0,119673.0
2024-07-29 12:20:00,51.01,51.03,50.91,50.96,103962.0,51.01,51.03,50.91,50.96,103962.0
2024-07-29 12:25:00,50.94,50.97,50.83,50.87,81121.0,50.94,50.97,50.83,50.87,81121.0
2024-07-29 12:30:00,50.87,50.88,50.73,50.77,107922.0,50.87,50.88,50.73,50.77,107922.0
2024-07-29 12:35:00,50.78,50.93,50.76,50.93,76227.0,50.78,50.93,50.76,50.93,76227.0
2024-07-29 12:40:00,50.93,50.97,50.86,50.86,73152.0,50.93,50.97,50.86,50.86,73152.0
2024-07-29 12:45:00,50.87,50.9,50.85,50.87,89705.0,50.87,50.9,50.85,50.87,89705.0
2024-07-29 12:50:00,50.87,50.96,50.85,50.94,84371.0,50.87,50.96,50.85,50.94,84371.0
2024-07-29 12:55:00,50.94,51.01,50.93,51.0,62743.0,50.94,51.01,50.93,51.0,62743.0
2024-07-29 13:00:00,51.0,51.0,50.91,50.95,48424.0,51.0,51.0,50.91,50.95,48424.0
2024-07-29 13:05:00,50.96,51.02,50.93,50.98,71019.0,50.96,51.02,50.93,50.98,71019.0
2024-07-29 13:10:00,50.97,51.03,50.96,51.0,67375.0,50.97,51.03,50.96,51.0,67375.0
2024-07-29 13:15:00,51.0,51.01,50.93,50.98,94438.0,51.0,51.01,50.93,50.98,94438.0
2024-07-29 13:20:00,50.98,51.03,50.93,51.01,92729.0,50.98,51.03,50.93,51.01,92729.0
2024-07-29 13:25:00,51.01,51.02,50.87,50.88,87072.0,51.01,51.02,50.87,50.88,87072.0
2024-07-29 13:30:00,50.88,50.98,50.87,50.95,82080.0,50.88,50.98,50.87,50.95,82080.0
2024-07-29 13:35:00,50.95,51.11,50.94,51.11,93216.0,50.95,51.11,50.94,51.11,93216.0
2024-07-29 13:40:00,51.11,51.18,51.08,51.13,120798.0,51.11,51.18,51.08,51.13,120798.0
2024-07-29 13:45:00,51.13,51.15,51.05,51.05,87230.0,51.13,51.15,51.05,51.05,87230.0
2024-07-29 13:50:00,51.05,51.2,51.04,51.14,67123.0,51.05,51.2,51.04,51.14,67123.0
2024-07-29 13:55:00,51.15,51.16,51.04,51.07,99984.0,51.15,51.16,51.04,51.07,99984.0
2024-07-29 14:00:00,51.07,51.11,51.03,51.07,76714.0,51.07,51.11,51.03,51.07,76714.0
2024-07-29 14:05:00,51.07,51.26,51.05,51.24,130532.0,51.07,51.26,51.05,51.24,130532.0
2024-07-29 14:10:00,51.23,51.29,51.17,51.18,93150.0,51.23,51.29,51.17,51.18,93150.0
2024-07-29 14:15:00,51.18,51.19,51.06,51.13,73027.0,51.18,51.19,51.06,51.13,73027.0
2024-07-29 14:20:00,51.13,51.24,51.11,51.19,115007.0,51.13,51.24,51.11,51.19,115007.0
2024-07-29 14:25:00,51.18,51.29,51.18,51.26,95908.0,51.18,51.29,51.18,51.26,95908.0
2024-07-29 14:30:00,51.26,51.27,51.02,51.04,131337.0,51.26,51.27,51.02,51.04,131337.0
2024-07-29 14:35:00,51.04,51.11,51.01,51.04,77204.0,51.04,51.11,51.01,51.04,77204.0
2024-07-29 14:40:00,51.04,51.07,50.98,51.06,99640.0,51.04,51.07,50.98,51.06,99640.0
2024-07-29 14:45:00,51.06,51.09,50.99,51.02,142443.0,51.06,51.09,50.99,51.02,142443.0
2024-07-29 14:50:00,51.04,51.05,50.93,51.0,114356.0,51.04,51.05,50.93,51.0,114356.0
2024-07-29 14:55:00,51.01,51.08,50.92,50.93,68448.0,51.01,51.08,50.92,50.93,68448.0
2024-07-29 15:00:00,50.94,51.03,50.86,51.0,107114.0,50.94,51.03,50.86,51.0,107114.0
2024-07-29 15:05:00,51.0,51.08,50.96,50.97,99932.0,51.0,51.08,50.96,50.97,99932.0
2024-07-29 15:10:00,50.98,51.06,50.97,51.01,83878.0,50.98,51.06,50.97,51.01,83878.0
2024-07-29 15:15:00,51.01,51.03,50.88,50.89,96448.0,51.01,51.03,50.88,50.89,96448.0
2024-07-29 15:20:00,50.88,51.0,50.85,50.95,102105.0,50.88,51.0,50.85,50.95,102105.0
2024-07-29 15:25:00,50.96,50.98,50.83,50.88,144129.0,50.96,50.98,50.83,50.88,144129.0
2024-07-29 15:30:00,50.88,50.95,50.87,50.89,147107.0,50.88,50.95,50.87,50.89,147107.0
2024-07-29 15:35:00,50.89,50.94,50.78,50.91,266073.0,50.89,50.94,50.78,50.91,266073.0
2024-07-29 15:40:00,50.91,51.01,50.84,50.84,211464.0,50.91,51.01,50.84,50.84,211464.0
2024-07-29 15:45:00,50.84,50.87,50.81,50.84,183685.0,50.84,50.87,50.81,50.84,183685.0
2024-07-29 15:50:00,50.84,50.89,50.79,50.82,352809.0,50.84,50.89,50.79,50.82,352809.0
2024-07-29 15:55:00,50.83,50.97,50.83,50.96,644659.0,50.83,50.97,50.83,50.96,644659.0
2024-07-30 09:30:00,51.18,51.23,51.1,51.1,214654.0,51.18,51.23,51.1,51.1,214654.0
2024-07-30 09:35:00,51.15,51.83,51.12,51.8,373398.0,51.15,51.83,51.12,51.8,373398.0
2024-07-30 09:40:00,51.79,52.04,51.54,51.57,267162.0,51.79,52.04,51.54,51.57,267162.0
2024-07-30 09:45:00,51.57,51.76,51.45,51.66,217016.0,51.57,51.76,51.45,51.66,217016.0
2024-07-30 09:50:00,51.66,51.91,51.61,51.77,266639.0,51.66,51.91,51.61,51.77,266639.0
2024-07-30 09:55:00,51.76,52.06,51.71,51.97,321666.0,51.76,52.06,51.71,51.97,321666.0
2024-07-30 10:00:00,51.97,51.99,51.73,51.82,244636.0,51.97,51.99,51.73,51.82,244636.0
2024-07-30 10:05:00,51.8,52.17,51.78,52.08,234761.0,51.8,52.17,51.78,52.08,234761.0
2024-07-30 10:10:00,52.09,52.14,51.91,51.91,219051.0,52.09,52.14,51.91,51.91,219051.0
2024-07-30 10:15:00,51.92,52.1,51.84,51.96,188600.0,51.92,52.1,51.84,51.96,188600.0
2024-07-30 10:20:00,51.96,51.99,51.65,51.66,167482.0,51.96,51.99,51.65,51.66,167482.0
2024-07-30 10:25:00,51.65,51.66,51.45,51.55,245875.0,51.65,51.66,51.45,51.55,245875.0
2024-07-30 10:30:00,51.55,51.75,51.54,51.62,193567.0,51.55,51.75,51.54,51.62,193567.0
2024-07-30 10:35:00,51.62,51.75,51.55,51.71,171368.0,51.62,51.75,51.55,51.71,171368.0
2024-07-30 10:40:00,51.72,51.76,51.68,51.74,115546.0,51.72,51.76,51.68,51.74,115546.0
2024-07-30 10:45:00,51.75,51.83,51.64,51.66,155809.0,51.75,51.83,51.64,51.66,155809.0
2024-07-30 10:50:00,51.66,51.72,51.58,51.64,104603.0,51.66,51.72,51.58,51.64,104603.0
2024-07-30 10:55:00,51.64,51.65,51.57,51.61,134090.0,51.64,51.65,51.57,51.61,134090.0
2024-07-30 11:00:00,51.6,51.69,51.44,51.46,258324.0,51.6,51.69,51.44,51.46,258324.0
2024-07-30 11:05:00,51.45,51.49,51.28,51.38,163007.0,51.45,51.49,51.28,51.38,163007.0
2024-07-30 11:10:00,51.37,51.47,51.35,51.4,97007.0,51.37,51.47,51.35,51.4,97007.0
2024-07-30 11:15:00,51.4,51.55,51.39,51.54,102513.0,51.4,51.55,51.39,51.54,102513.0
2024-07-30 11:20:00,51.53,51.63,51.51,51.62,127326.0,51.53,51.63,51.51,51.62,127326.0
2024-07-30 11:25:00,51.62,51.63,51.55,51.58,144948.0,51.62,51.63,51.55,51.58,144948.0
2024-07-30 11:30:00,51.58,51.63,51.55,51.59,144403.0,51.58,51.63,51.55,51.59,144403.0
2024-07-30 11:35:00,51.58,51.64,51.43,51.44,121069.0,51.58,51.64,51.43,51.44,121069.0
2024-07-30 11:40:00,51.44,51.46,51.26,51.37,181202.0,51.44,51.46,51.26,51.37,181202.0
2024-07-30 11:45:00,51.38,51.45,51.34,51.35,169443.0,51.38,51.45,51.34,51.35,169443.0
2024-07-30 11:50:00,51.35,51.43,51.34,51.41,194870.0,51.35,51.43,51.34,51.41,194870.0
2024-07-30 11:55:00,51.42,51.55,51.42,51.5,103691.0,51.42,51.55,51.42,51.5,103691.0
2024-07-30 12:00:00,51.49,51.52,51.28,51.31,130547.0,51.49,51.52,51.28,51.31,130547.0
2024-07-30 12:05:00,51.32,51.45,51.32,51.45,92782.0,51.32,51.45,51.32,51.45,92782.0
2024-07-30 12:10:00,51.46,51.46,51.38,51.42,90390.0,51.46,51.46,51.38,51.42,90390.0
2024-07-30 12:15:00,51.42,51.46,51.34,51.39,117814.0,51.42,51.46,51.34,51.39,117814.0
2024-07-30 12:20:00,51.4,51.46,51.39,51.46,123637.0,51.4,51.46,51.39,51.46,123637.0
2024-07-30 12:25:00,51.46,51.51,51.45,51.49,148840.0,51.46,51.51,51.45,51.49,148840.0
2024-07-30 12:30:00,51.49,51.51,51.44,51.46,80295.0,51.49,51.51,51.44,51.46,80295.0
2024-07-30 12:35:00,51.45,51.53,51.44,51.51,88540.0,51.45,51.53,51.44,51.51,88540.0
2024-07-30 12:40:00,51.51,51.55,51.49,51.51,320612.0,51.51,51.55,51.49,51.51,320612.0
2024-07-30 12:45:00,51.5,51.52,51.41,51.47,214061.0,51.5,51.52,51.41,51.47,214061.0
2024-07-30 12:50:00,51.47,51.51,51.26,51.28,217862.0,51.47,51.51,51.26,51.28,217862.0
2024-07-30 12:55:00,51.29,51.35,51.27,51.31,176781.0,51.29,51.35,51.27,51.31,176781.0
2024-07-30 13:00:00,51.29,51.45,51.28,51.42,155016.0,51.29,51.45,51.28,51.42,155016.0
2024-07-30 13:05:00,51.41,51.49,51.28,51.3,120790.0,51.41,51.49,51.28,51.3,120790.0
2024-07-30 13:10:00,51.3,51.42,51.3,51.4,76170.0,51.3,51.42,51.3,51.4,76170.0
2024-07-30 13:15:00,51.41,51.51,51.4,51.48,137083.0,51.41,51.51,51.4,51.48,137083.0
2024-07-30 13:20:00,51.48,51.58,51.48,51.53,87711.0,51.48,51.58,51.48,51.53,87711.0
2024-07-30 13:25:00,51.53,51.58,51.51,51.57,81418.0,51.53,51.58,51.51,51.57,81418.0
2024-07-30 13:30:00,51.57,51.6,51.53,51.55,72231.0,51.57,51.6,51.53,51.55,72231.0
2024-07-30 13:35:00,51.55,51.67,51.54,51.65,71342.0,51.55,51.67,51.54,51.65,71342.0
2024-07-30 13:40:00,51.65,51.7,51.61,51.7,73096.0,51.65,51.7,51.61,51.7,73096.0
2024-07-30 13:45:00,51.69,51.76,51.65,51.73,80217.0,51.69,51.76,51.65,51.73,80217.0
2024-07-30 13:50:00,51.74,51.76,51.65,51.69,144728.0,51.74,51.76,51.65,51.69,144728.0
2024-07-30 13:55:00,51.7,51.81,51.69,51.8,118916.0,51.7,51.81,51.69,51.8,118916.0
2024-07-30 14:00:00,51.8,51.87,51.8,51.83,137770.0,51.8,51.87,51.8,51.83,137770.0
2024-07-30 14:05:00,51.84,51.89,51.83,51.89,120430.0,51.84,51.89,51.83,51.89,120430.0
2024-07-30 14:10:00,51.89,52.13,51.88,52.11,356520.0,51.89,52.13,51.88,52.11,356520.0
2024-07-30 14:15:00,52.1,52.23,52.09,52.23,233902.0,52.1,52.23,52.09,52.23,233902.0
2024-07-30 14:20:00,52.23,52.32,52.17,52.31,235964.0,52.23,52.32,52.17,52.31,235964.0
2024-07-30 14:25:00,52.3,52.31,52.2,52.26,186366.0,52.3,52.31,52.2,52.26,186366.0
2024-07-30 14:30:00,52.26,52.28,52.21,52.25,167816.0,52.26,52.28,52.21,52.25,167816.0
2024-07-30 14:35:00,52.25,52.39,52.25,52.32,208463.0,52.25,52.39,52.25,52.32,208463.0
2024-07-30 14:40:00,52.32,52.35,52.23,52.28,177613.0,52.32,52.35,52.23,52.28,177613.0
2024-07-30 14:45:00,52.27,52.28,52.2,52.22,269575.0,52.27,52.28,52.2,52.22,269575.0
2024-07-30 14:50:00,52.23,52.38,52.23,52.33,237010.0,52.23,52.38,52.23,52.33,237010.0
2024-07-30 14:55:00,52.33,52.35,52.2,52.28,236987.0,52.33,52.35,52.2,52.28,236987.0
2024-07-30 15:00:00,52.28,52.33,52.24,52.32,192495.0,52.28,52.33,52.24,52.32,192495.0
2024-07-30 15:05:00,52.32,52.4,52.3,52.34,251170.0,52.32,52.4,52.3,52.34,251170.0
2024-07-30 15:10:00,52.34,52.4,52.33,52.36,278036.0,52.34,52.4,52.33,52.36,278036.0
2024-07-30 15:15:00,52.35,52.5,52.33,52.48,241881.0,52.35,52.5,52.33,52.48,241881.0
2024-07-30 15:20:00,52.48,52.65,52.48,52.64,361705.0,52.48,52.65,52.48,52.64,361705.0
2024-07-30 15:25:00,52.64,52.73,52.61,52.7,528044.0,52.64,52.73,52.61,52.7,528044.0
2024-07-30 15:30:00,52.7,52.7,52.58,52.62,407264.0,52.7,52.7,52.58,52.62,407264.0
2024-07-30 15:35:00,52.62,52.65,52.53,52.55,418571.0,52.62,52.65,52.53,52.55,418571.0
2024-07-30 15:40:00,52.56,52.61,52.5,52.56,312465.0,52.56,52.61,52.5,52.56,312465.0
2024-07-30 15:45:00,52.56,52.71,52.52,52.7,472314.0,52.56,52.71,52.52,52.7,472314.0
2024-07-30 15:50:00,52.7,52.75,52.49,52.68,924563.0,52.7,52.75,52.49,52.68,924563.0
2024-07-30 15:55:00,52.67,52.76,52.48,52.56,1453585.0,52.67,52.76,52.48,52.56,1453585.0
2024-07-31 09:30:00,53.5,53.68,53.11,53.15,724857.0,53.5,53.68,53.11,53.15,724857.0
2024-07-31 09:35:00,53.15,53.31,52.94,53.17,315993.0,53.15,53.31,52.94,53.17,315993.0
2024-07-31 09:40:00,53.15,53.29,52.9,52.98,220455.0,53.15,53.29,52.9,52.98,220455.0
2024-07-31 09:45:00,52.96,53.24,52.94,52.98,242195.0,52.96,53.24,52.94,52.98,242195.0
2024-07-31 09:50:00,52.97,53.14,52.8,53.07,198376.0,52.97,53.14,52.8,53.07,198376.0
2024-07-31 09:55:00,53.07,53.12,52.99,53.05,141501.0,53.07,53.12,52.99,53.05,141501.0
2024-07-31 10:00:00,53.05,53.22,52.97,53.18,202542.0,53.05,53.22,52.97,53.18,202542.0
2024-07-31 10:05:00,53.17,53.52,53.17,53.4,256690.0,53.17,53.52,53.17,53.4,256690.0
2024-07-31 10:10:00,53.41,53.56,53.36,53.5,203059.0,53.41,53.56,53.36,53.5,203059.0
2024-07-31 10:15:00,53.51,53.72,53.5,53.64,261114.0,53.51,53.72,53.5,53.64,261114.0
2024-07-31 10:20:00,53.64,53.88,53.64,53.88,280330.0,53.64,53.88,53.64,53.88,280330.0
2024-07-31 10:25:00,53.88,53.96,53.88,53.93,277652.0,53.88,53.96,53.88,53.93,277652.0
2024-07-31 10:30:00,53.94,53.98,53.86,53.98,268626.0,53.94,53.98,53.86,53.98,268626.0
2024-07-31 10:35:00,53.97,54.22,53.97,54.16,292528.0,53.97,54.22,53.97,54.16,292528.0
2024-07-31 10:40:00,54.17,54.23,54.03,54.13,228176.0,54.17,54.23,54.03,54.13,228176.0
2024-07-31 10:45:00,54.14,54.43,54.12,54.27,439177.0,54.14,54.43,54.12,54.27,439177.0
2024-07-31 10:50:00,54.26,54.27,53.84,53.9,248014.0,54.26,54.27,53.84,53.9,248014.0
2024-07-31 10:55:00,53.89,54.15,53.89,54.04,227779.0,53.89,54.15,53.89,54.04,227779.0
2024-07-31 11:00:00,54.04,54.2,54.04,54.16,167603.0,54.04,54.2,54.04,54.16,167603.0
2024-07-31 11:05:00,54.16,54.27,54.15,54.24,147667.0,54.16,54.27,54.15,54.24,147667.0
2024-07-31 11:10:00,54.24,54.45,54.21,54.43,173739.0,54.24,54.45,54.21,54.43,173739.0
2024-07-31 11:15:00,54.44,54.51,54.38,54.47,222305.0,54.44,54.51,54.38,54.47,222305.0
2024-07-31 11:20:00,54.46,54.47,54.19,54.24,152181.0,54.46,54.47,54.19,54.24,152181.0
2024-07-31 11:25:00,54.24,54.26,54.13,54.18,163888.0,54.24,54.26,54.13,54.18,163888.0
2024-07-31 11:30:00,54.18,54.24,54.17,54.24,166509.0,54.18,54.24,54.17,54.24,166509.0
2024-07-31 11:35:00,54.24,54.3,54.14,54.21,126536.0,54.24,54.3,54.14,54.21,126536.0
2024-07-31 11:40:00,54.21,54.23,54.09,54.1,311715.0,54.21,54.23,54.09,54.1,311715.0
2024-07-31 11:45:00,54.1,54.2,53.99,54.16,125666.0,54.1,54.2,53.99,54.16,125666.0
2024-07-31 11:50:00,54.17,54.23,54.12,54.14,97111.0,54.17,54.23,54.12,54.14,97111.0
2024-07-31 11:55:00,54.14,54.28,54.12,54.24,103386.0,54.14,54.28,54.12,54.24,103386.0
2024-07-31 12:00:00,54.23,54.38,54.21,54.34,134558.0,54.23,54.38,54.21,54.34,134558.0
2024-07-31 12:05:00,54.34,54.35,54.13,54.13,96347.0,54.34,54.35,54.13,54.13,96347.0
2024-07-31 12:10:00,54.12,54.29,54.11,54.26,93349.0,54.12,54.29,54.11,54.26,93349.0
2024-07-31 12:15:00,54.26,54.34,54.16,54.16,115673.0,54.26,54.34,54.16,54.16,115673.0
2024-07-31 12:20:00,54.17,54.24,54.15,54.17,103304.0,54.17,54.24,54.15,54.17,103304.0
2024-07-31 12:25:00,54.18,54.27,54.13,54.21,87303.0,54.18,54.27,54.13,54.21,87303.0
2024-07-31 12:30:00,54.2,54.3,54.18,54.24,90565.0,54.2,54.3,54.18,54.24,90565.0
2024-07-31 12:35:00,54.25,54.25,54.15,54.19,77303.0,54.25,54.25,54.15,54.19,77303.0
2024-07-31 12:40:00,54.19,54.23,54.14,54.17,84008.0,54.19,54.23,54.14,54.17,84008.0
2024-07-31 12:45:00,54.19,54.26,54.18,54.21,60030.0,54.19,54.26,54.18,54.21,60030.0
2024-07-31 12:50:00,54.22,54.25,54.14,54.19,122404.0,54.22,54.25,54.14,54.19,122404.0
2024-07-31 12:55:00,54.19,54.28,54.18,54.23,119181.0,54.19,54.28,54.18,54.23,119181.0
2024-07-31 13:00:00,54.22,54.31,54.18,54.28,334051.0,54.22,54.31,54.18,54.28,334051.0
2024-07-31 13:05:00,54.28,54.32,54.23,54.25,133867.0,54.28,54.32,54.23,54.25,133867.0
2024-07-31 13:10:00,54.25,54.32,54.24,54.32,74284.0,54.25,54.32,54.24,54.32,74284.0
2024-07-31 13:15:00,54.32,54.36,54.29,54.3,139946.0,54.32,54.36,54.29,54.3,139946.0
2024-07-31 13:20:00,54.3,54.4,54.3,54.35,131138.0,54.3,54.4,54.3,54.35,131138.0
2024-07-31 13:25:00,54.35,54.42,54.31,54.36,129453.0,54.35,54.42,54.31,54.36,129453.0
2024-07-31 13:30:00,54.35,54.36,54.22,54.25,151295.0,54.35,54.36,54.22,54.25,151295.0
2024-07-31 13:35:00,54.24,54.31,54.14,54.18,129188.0,54.24,54.31,54.14,54.18,129188.0
2024-07-31 13:40:00,54.18,54.3,54.15,54.25,146480.0,54.18,54.3,54.15,54.25,146480.0
2024-07-31 13:45:00,54.25,54.31,54.24,54.3,148396.0,54.25,54.31,54.24,54.3,148396.0
2024-07-31 13:50:00,54.3,54.36,54.23,54.24,133676.0,54.3,54.36,54.23,54.24,133676.0
2024-07-31 13:55:00,54.24,54.29,54.18,54.19,122136.0,54.24,54.29,54.18,54.19,122136.0
2024-07-31 14:00:00,54.19,54.27,54.05,54.09,180252.0,54.19,54.27,54.05,54.09,180252.0
2024-07-31 14:05:00,54.08,54.17,54.05,54.1,125539.0,54.08,54.17,54.05,54.1,125539.0
2024-07-31 14:10:00,54.1,54.12,54.04,54.12,105990.0,54.1,54.12,54.04,54.12,105990.0
2024-07-31 14:15:00,54.12,54.16,54.09,54.1,126265.0,54.12,54.16,54.09,54.1,126265.0
2024-07-31 14:20:00,54.12,54.12,53.92,54.03,219018.0,54.12,54.12,53.92,54.03,219018.0
2024-07-31 14:25:00,54.03,54.08,53.99,54.0,112733.0,54.03,54.08,53.99,54.0,112733.0
2024-07-31 14:30:00,54.0,54.19,53.99,54.16,223211.0,54.0,54.19,53.99,54.16,223211.0
2024-07-31 14:35:00,54.17,54.19,54.0,54.13,186684.0,54.17,54.19,54.0,54.13,186684.0
2024-07-31 14:40:00,54.14,54.19,54.12,54.16,166415.0,54.14,54.19,54.12,54.16,166415.0
2024-07-31 14:45:00,54.16,54.23,54.12,54.2,186562.0,54.16,54.23,54.12,54.2,186562.0
2024-07-31 14:50:00,54.19,54.2,54.08,54.08,124577.0,54.19,54.2,54.08,54.08,124577.0
2024-07-31 14:55:00,54.09,54.17,54.01,54.14,157478.0,54.09,54.17,54.01,54.14,157478.0
2024-07-31 15:00:00,54.14,54.19,54.02,54.03,193310.0,54.14,54.19,54.02,54.03,193310.0
2024-07-31 15:05:00,54.04,54.19,54.02,54.11,159742.0,54.04,54.19,54.02,54.11,159742.0
2024-07-31 15:10:00,54.12,54.17,54.07,54.08,142386.0,54.12,54.17,54.07,54.08,142386.0
2024-07-31 15:15:00,54.09,54.15,53.97,53.98,275828.0,54.09,54.15,53.97,53.98,275828.0
2024-07-31 15:20:00,54.0,54.21,53.98,54.17,214782.0,54.0,54.21,53.98,54.17,214782.0
2024-07-31 15:25:00,54.17,54.21,54.07,54.15,168786.0,54.17,54.21,54.07,54.15,168786.0
2024-07-31 15:30:00,54.16,54.21,54.08,54.13,222181.0,54.16,54.21,54.08,54.13,222181.0
2024-07-31 15:35:00,54.13,54.18,54.06,54.16,229556.0,54.13,54.18,54.06,54.16,229556.0
2024-07-31 15:40:00,54.16,54.43,54.15,54.4,264199.0,54.16,54.43,54.15,54.4,264199.0
2024-07-31 15:45:00,54.4,54.43,54.24,54.3,327459.0,54.4,54.43,54.24,54.3,327459.0
2024-07-31 15:50:00,54.3,54.39,54.19,54.35,542695.0,54.3,54.39,54.19,54.35,542695.0
2024-07-31 15:55:00,54.35,54.37,54.14,54.3,1103995.0,54.35,54.37,54.14,54.3,1103995.0
2024-08-01 09:30:00,54.29,55.07,54.29,54.86,586730.0,54.29,55.07,54.29,54.86,586730.0
2024-08-01 09:35:00,54.86,54.91,54.24,54.34,246513.0,54.86,54.91,54.24,54.34,246513.0
2024-08-01 09:40:00,54.33,54.42,54.12,54.37,229785.0,54.33,54.42,54.12,54.37,229785.0
2024-08-01 09:45:00,54.35,54.56,54.33,54.49,206859.0,54.35,54.56,54.33,54.49,206859.0
2024-08-01 09:50:00,54.5,54.5,54.1,54.38,126885.0,54.5,54.5,54.1,54.38,126885.0
2024-08-01 09:55:00,54.39,54.59,54.34,54.52,135422.0,54.39,54.59,54.34,54.52,135422.0
2024-08-01 10:00:00,54.52,54.55,54.31,54.39,134324.0,54.52,54.55,54.31,54.39,134324.0
2024-08-01 10:05:00,54.39,54.44,54.2,54.35,140027.0,54.39,54.44,54.2,54.35,140027.0
2024-08-01 10:10:00,54.35,54.56,54.32,54.34,139447.0,54.35,54.56,54.32,54.34,139447.0
2024-08-01 10:15:00,54.32,54.46,54.2,54.2,147175.0,54.32,54.46,54.2,54.2,147175.0
2024-08-01 10:20:00,54.21,54.23,53.88,54.01,305104.0,54.21,54.23,53.88,54.01,305104.0
2024-08-01 10:25:00,54.01,54.02,53.72,53.73,98638.0,54.01,54.02,53.72,53.73,98638.0
2024-08-01 10:30:00,53.72,53.85,53.53,53.72,156164.0,53.72,53.85,53.53,53.72,156164.0
2024-08-01 10:35:00,53.72,53.8,53.55,53.77,173223.0,53.72,53.8,53.55,53.77,173223.0
2024-08-01 10:40:00,53.78,53.86,53.62,53.74,98518.0,53.78,53.86,53.62,53.74,98518.0
2024-08-01 10:45:00,53.75,53.75,53.6,53.69,84963.0,53.75,53.75,53.6,53.69,84963.0
2024-08-01 10:50:00,53.69,53.93,53.67,53.69,90029.0,53.69,53.93,53.67,53.69,90029.0
2024-08-01 10:55:00,53.69,53.78,53.6,53.68,81492.0,53.69,53.78,53.6,53.68,81492.0
2024-08-01 11:00:00,53.7,53.74,53.32,53.33,166229.0,53.7,53.74,53.32,53.33,166229.0
2024-08-01 11:05:00,53.34,53.47,53.34,53.39,121152.0,53.34,53.47,53.34,53.39,121152.0
2024-08-01 11:10:00,53.38,53.65,53.38,53.61,87158.0,53.38,53.65,53.38,53.61,87158.0
2024-08-01 11:15:00,53.62,53.8,53.61,53.73,127646.0,53.62,53.8,53.61,53.73,127646.0
2024-08-01 11:20:00,53.73,53.74,53.59,53.63,79641.0,53.73,53.74,53.59,53.63,79641.0
2024-08-01 11:25:00,53.63,53.67,53.54,53.54,72890.0,53.63,53.67,53.54,53.54,72890.0
2024-08-01 11:30:00,53.54,53.66,53.47,53.62,73142.0,53.54,53.66,53.47,53.62,73142.0
2024-08-01 11:35:00,53.61,53.7,53.55,53.69,69360.0,53.61,53.7,53.55,53.69,69360.0
2024-08-01 11:40:00,53.68,53.71,53.6,53.66,103916.0,53.68,53.71,53.6,53.66,103916.0
2024-08-01 11:45:00,53.67,53.67,53.37,53.45,104088.0,53.67,53.67,53.37,53.45,104088.0
2024-08-01 11:50:00,53.44,53.5,53.36,53.37,90133.0,53.44,53.5,53.36,53.37,90133.0
2024-08-01 11:55:00,53.38,53.47,53.32,53.34,80106.0,53.38,53.47,53.32,53.34,80106.0
2024-08-01 12:00:00,53.35,53.51,53.32,53.51,118210.0,53.35,53.51,53.32,53.51,118210.0
2024-08-01 12:05:00,53.51,53.65,53.45,53.57,85871.0,53.51,53.65,53.45,53.57,85871.0
2024-08-01 12:10:00,53.58,53.65,53.51,53.52,59161.0,53.58,53.65,53.51,53.52,59161.0
2024-08-01 12:15:00,53.53,53.66,53.51,53.58,116564.0,53.53,53.66,53.51,53.58,116564.0
2024-08-01 12:20:00,53.58,53.59,53.42,53.46,61507.0,53.58,53.59,53.42,53.46,61507.0
2024-08-01 12:25:00,53.46,53.52,53.4,53.48,68299.0,53.46,53.52,53.4,53.48,68299.0
2024-08-01 12:30:00,53.48,53.51,53.35,53.35,49785.0,53.48,53.51,53.35,53.35,49785.0
2024-08-01 12:35:00,53.34,53.36,53.25,53.25,64344.0,53.34,53.36,53.25,53.25,64344.0
2024-08-01 12:40:00,53.25,53.26,53.11,53.21,139928.0,53.25,53.26,53.11,53.21,139928.0
2024-08-01 12:45:00,53.21,53.29,53.15,53.26,113060.0,53.21,53.29,53.15,53.26,113060.0
2024-08-01 12:50:00,53.25,53.39,53.25,53.29,71440.0,53.25,53.39,53.25,53.29,71440.0
2024-08-01 12:55:00,53.3,53.37,53.26,53.3,74813.0,53.3,53.37,53.26,53.3,74813.0
2024-08-01 13:00:00,53.29,53.33,53.23,53.26,60604.0,53.29,53.33,53.23,53.26,60604.0
2024-08-01 13:05:00,53.25,53.26,53.11,53.18,121314.0,53.25,53.26,53.11,53.18,121314.0
2024-08-01 13:10:00,53.18,53.19,53.05,53.12,117499.0,53.18,53.19,53.05,53.12,117499.0
2024-08-01 13:15:00,53.1,53.24,53.06,53.12,99653.0,53.1,53.24,53.06,53.12,99653.0
2024-08-01 13:20:00,53.1,53.13,53.02,53.06,95556.0,53.1,53.13,53.02,53.06,95556.0
2024-08-01 13:25:00,53.05,53.16,53.01,53.09,76747.0,53.05,53.16,53.01,53.09,76747.0
2024-08-01 13:30:00,53.09,53.15,53.04,53.07,47609.0,53.09,53.15,53.04,53.07,47609.0
2024-08-01 13:35:00,53.08,53.13,53.01,53.02,80305.0,53.08,53.13,53.01,53.02,80305.0
2024-08-01 13:40:00,53.02,53.08,52.95,53.08,117302.0,53.02,53.08,52.95,53.08,117302.0
2024-08-01 13:45:00,53.08,53.18,52.95,53.13,105366.0,53.08,53.18,52.95,53.13,105366.0
2024-08-01 13:50:00,53.12,53.24,53.07,53.19,185894.0,53.12,53.24,53.07,53.19,185894.0
2024-08-01 13:55:00,53.19,53.23,53.06,53.21,56990.0,53.19,53.23,53.06,53.21,56990.0
2024-08-01 14:00:00,53.21,53.24,53.07,53.07,43710.0,53.21,53.24,53.07,53.07,43710.0
2024-08-01 14:05:00,53.07,53.11,53.01,53.03,69159.0,53.07,53.11,53.01,53.03,69159.0
2024-08-01 14:10:00,53.03,53.08,52.95,52.97,73244.0,53.03,53.08,52.95,52.97,73244.0
2024-08-01 14:15:00,52.97,52.97,52.83,52.86,78675.0,52.97,52.97,52.83,52.86,78675.0
2024-08-01 14:20:00,52.87,53.01,52.86,52.95,77893.0,52.87,53.01,52.86,52.95,77893.0
2024-08-01 14:25:00,52.96,52.98,52.88,52.94,59493.0,52.96,52.98,52.88,52.94,59493.0
2024-08-01 14:30:00,52.94,52.99,52.86,52.97,90816.0,52.94,52.99,52.86,52.97,90816.0
2024-08-01 14:35:00,52.97,53.11,52.97,53.11,63324.0,52.97,53.11,52.97,53.11,63324.0
2024-08-01 14:40:00,53.1,53.16,53.0,53.01,65851.0,53.1,53.16,53.0,53.01,65851.0
2024-08-01 14:45:00,53.01,53.07,52.98,53.01,51569.0,53.01,53.07,52.98,53.01,51569.0
2024-08-01 14:50:00,53.01,53.12,53.0,53.01,65975.0,53.01,53.12,53.0,53.01,65975.0
2024-08-01 14:55:00,53.01,53.1,52.97,53.03,58972.0,53.01,53.1,52.97,53.03,58972.0
2024-08-01 15:00:00,53.03,53.06,52.95,52.98,72971.0,53.03,53.06,52.95,52.98,72971.0
2024-08-01 15:05:00,52.98,52.99,52.85,52.88,88896.0,52.98,52.99,52.85,52.88,88896.0
2024-08-01 15:10:00,52.88,52.96,52.85,52.92,82818.0,52.88,52.96,52.85,52.92,82818.0
2024-08-01 15:15:00,52.92,53.06,52.87,53.05,105378.0,52.92,53.06,52.87,53.05,105378.0
2024-08-01 15:20:00,53.05,53.17,53.01,53.12,148601.0,53.05,53.17,53.01,53.12,148601.0
2024-08-01 15:25:00,53.12,53.2,53.08,53.13,90105.0,53.12,53.2,53.08,53.13,90105.0
2024-08-01 15:30:00,53.15,53.24,53.08,53.08,135727.0,53.15,53.24,53.08,53.08,135727.0
2024-08-01 15:35:00,53.1,53.28,53.08,53.27,184896.0,53.1,53.28,53.08,53.27,184896.0
2024-08-01 15:40:00,53.27,53.28,53.14,53.16,134931.0,53.27,53.28,53.14,53.16,134931.0
2024-08-01 15:45:00,53.16,53.32,53.13,53.24,191973.0,53.16,53.32,53.13,53.24,191973.0
2024-08-01 15:50:00,53.25,53.4,53.22,53.25,249152.0,53.25,53.4,53.22,53.25,249152.0
2024-08-01 15:55:00,53.25,53.47,53.25,53.47,660010.0,53.25,53.47,53.25,53.47,660010.0
2024-08-02 09:30:00,52.33,52.78,51.9,52.01,502170.0,52.33,52.78,51.9,52.01,502170.0
2024-08-02 09:35:00,52.01,52.12,51.66,52.04,214673.0,52.01,52.12,51.66,52.04,214673.0
2024-08-02 09:40:00,52.06,52.17,51.65,51.69,194061.0,52.06,52.17,51.65,51.69,194061.0
2024-08-02 09:45:00,51.68,51.84,51.52,51.71,295562.0,51.68,51.84,51.52,51.71,295562.0
2024-08-02 09:50:00,51.76,51.85,51.62,51.8,169347.0,51.76,51.85,51.62,51.8,169347.0
2024-08-02 09:55:00,51.8,51.95,51.7,51.93,155072.0,51.8,51.95,51.7,51.93,155072.0
2024-08-02 10:00:00,51.93,52.0,51.8,51.8,179278.0,51.93,52.0,51.8,51.8,179278.0
2024-08-02 10:05:00,51.79,51.8,51.15,51.37,188943.0,51.79,51.8,51.15,51.37,188943.0
2024-08-02 10:10:00,51.36,51.44,51.25,51.26,279222.0,51.36,51.44,51.25,51.26,279222.0
2024-08-02 10:15:00,51.27,51.5,51.2,51.21,109209.0,51.27,51.5,51.2,51.21,109209.0
2024-08-02 10:20:00,51.21,51.55,51.21,51.54,135087.0,51.21,51.55,51.21,51.54,135087.0
2024-08-02 10:25:00,51.54,51.71,51.48,51.63,138004.0,51.54,51.71,51.48,51.63,138004.0
2024-08-02 10:30:00,51.63,51.76,51.58,51.63,101029.0,51.63,51.76,51.58,51.63,101029.0
2024-08-02 10:35:00,51.63,51.63,51.36,51.37,150039.0,51.63,51.63,51.36,51.37,150039.0
2024-08-02 10:40:00,51.37,51.52,51.3,51.39,110845.0,51.37,51.52,51.3,51.39,110845.0
2024-08-02 10:45:00,51.4,51.6,51.39,51.6,177831.0,51.4,51.6,51.39,51.6,177831.0
2024-08-02 10:50:00,51.59,51.62,51.35,51.37,124905.0,51.59,51.62,51.35,51.37,124905.0
2024-08-02 10:55:00,51.38,51.49,51.33,51.47,93493.0,51.38,51.49,51.33,51.47,93493.0
2024-08-02 11:00:00,51.47,51.55,51.4,51.47,111148.0,51.47,51.55,51.4,51.47,111148.0
2024-08-02 11:05:00,51.48,51.64,51.44,51.63,70311.0,51.48,51.64,51.44,51.63,70311.0
2024-08-02 11:10:00,51.62,51.86,51.61,51.77,100471.0,51.62,51.86,51.61,51.77,100471.0
2024-08-02 11:15:00,51.79,51.8,51.62,51.7,71383.0,51.79,51.8,51.62,51.7,71383.0
2024-08-02 11:20:00,51.7,51.86,51.61,51.84,105775.0,51.7,51.86,51.61,51.84,105775.0
2024-08-02 11:25:00,51.83,51.83,51.69,51.72,102540.0,51.83,51.83,51.69,51.72,102540.0
2024-08-02 11:30:00,51.72,52.0,51.67,51.96,82580.0,51.72,52.0,51.67,51.96,82580.0
2024-08-02 11:35:00,51.95,52.18,51.89,52.03,165268.0,51.95,52.18,51.89,52.03,165268.0
2024-08-02 11:40:00,52.02,52.51,52.02,52.51,210485.0,52.02,52.51,52.02,52.51,210485.0
2024-08-02 11:45:00,52.5,52.57,52.25,52.33,159911.0,52.5,52.57,52.25,52.33,159911.0
2024-08-02 11:50:00,52.34,52.67,52.34,52.52,223689.0,52.34,52.67,52.34,52.52,223689.0
2024-08-02 11:55:00,52.52,52.59,52.42,52.5,96539.0,52.52,52.59,52.42,52.5,96539.0
2024-08-02 12:00:00,52.51,52.68,52.38,52.68,115341.0,52.51,52.68,52.38,52.68,115341.0
2024-08-02 12:05:00,52.68,52.8,52.66,52.73,195239.0,52.68,52.8,52.66,52.73,195239.0
2024-08-02 12:10:00,52.74,52.75,52.5,52.59,72747.0,52.74,52.75,52.5,52.59,72747.0
2024-08-02 12:15:00,52.59,52.74,52.55,52.73,81867.0,52.59,52.74,52.55,52.73,81867.0
2024-08-02 12:20:00,52.74,52.83,52.67,52.68,69409.0,52.74,52.83,52.67,52.68,69409.0
2024-08-02 12:25:00,52.67,52.81,52.67,52.69,81192.0,52.67,52.81,52.67,52.69,81192.0
2024-08-02 12:30:00,52.68,52.74,52.65,52.68,88279.0,52.68,52.74,52.65,52.68,88279.0
2024-08-02 12:35:00,52.68,52.7,52.47,52.48,65844.0,52.68,52.7,52.47,52.48,65844.0
2024-08-02 12:40:00,52.47,52.85,52.47,52.69,148862.0,52.47,52.85,52.47,52.69,148862.0
2024-08-02 12:45:00,52.68,52.75,52.57,52.58,68699.0,52.68,52.75,52.57,52.58,68699.0
2024-08-02 12:50:00,52.58,52.68,52.49,52.5,108818.0,52.58,52.68,52.49,52.5,108818.0
2024-08-02 12:55:00,52.5,52.56,52.39,52.41,66853.0,52.5,52.56,52.39,52.41,66853.0
2024-08-02 13:00:00,52.41,52.44,52.33,52.4,43981.0,52.41,52.44,52.33,52.4,43981.0
2024-08-02 13:05:00,52.41,52.48,52.38,52.43,50139.0,52.41,52.48,52.38,52.43,50139.0
2024-08-02 13:10:00,52.43,52.52,52.39,52.5,60876.0,52.43,52.52,52.39,52.5,60876.0
2024-08-02 13:15:00,52.48,52.56,52.46,52.54,48497.0,52.48,52.56,52.46,52.54,48497.0
2024-08-02 13:20:00,52.54,52.55,52.34,52.38,69089.0,52.54,52.55,52.34,52.38,69089.0
2024-08-02 13:25:00,52.37,52.47,52.37,52.41,45059.0,52.37,52.47,52.37,52.41,45059.0
2024-08-02 13:30:00,52.41,52.44,52.31,52.34,40397.0,52.41,52.44,52.31,52.34,40397.0
2024-08-02 13:35:00,52.34,52.34,52.25,52.32,46485.0,52.34,52.34,52.25,52.32,46485.0
2024-08-02 13:40:00,52.33,52.44,52.24,52.35,54589.0,52.33,52.44,52.24,52.35,54589.0
2024-08-02 13:45:00,52.35,52.46,52.33,52.33,59722.0,52.35,52.46,52.33,52.33,59722.0
2024-08-02 13:50:00,52.34,52.5,52.33,52.39,49495.0,52.34,52.5,52.33,52.39,49495.0
2024-08-02 13:55:00,52.38,52.5,52.38,52.46,62945.0,52.38,52.5,52.38,52.46,62945.0
2024-08-02 14:00:00,52.46,52.46,52.36,52.37,47421.0,52.46,52.46,52.36,52.37,47421.0
2024-08-02 14:05:00,52.37,52.48,52.35,52.41,51810.0,52.37,52.48,52.35,52.41,51810.0
2024-08-02 14:10:00,52.42,52.52,52.4,52.46,57969.0,52.42,52.52,52.4,52.46,57969.0
2024-08-02 14:15:00,52.46,52.49,52.38,52.39,71714.0,52.46,52.49,52.38,52.39,71714.0
2024-08-02 14:20:00,52.38,52.6,52.37,52.57,69094.0,52.38,52.6,52.37,52.57,69094.0
2024-08-02 14:25:00,52.58,52.64,52.52,52.64,69709.0,52.58,52.64,52.52,52.64,69709.0
2024-08-02 14:30:00,52.63,52.7,52.56,52.57,65970.0,52.63,52.7,52.56,52.57,65970.0
2024-08-02 14:35:00,52.57,52.57,52.48,52.52,71665.0,52.57,52.57,52.48,52.52,71665.0
2024-08-02 14:40:00,52.52,52.58,52.51,52.53,53347.0,52.52,52.58,52.51,52.53,53347.0
2024-08-02 14:45:00,52.53,52.6,52.49,52.51,67810.0,52.53,52.6,52.49,52.51,67810.0
2024-08-02 14:50:00,52.51,52.56,52.47,52.54,79543.0,52.51,52.56,52.47,52.54,79543.0
2024-08-02 14:55:00,52.54,52.64,52.5,52.5,66609.0,52.54,52.64,52.5,52.5,66609.0
2024-08-02 15:00:00,52.51,52.65,52.51,52.58,83364.0,52.51,52.65,52.51,52.58,83364.0
2024-08-02 15:05:00,52.57,52.6,52.46,52.53,108411.0,52.57,52.6,52.46,52.53,108411.0
2024-08-02 15:10:00,52.55,52.6,52.5,52.6,92700.0,52.55,52.6,52.5,52.6,92700.0
2024-08-02 15:15:00,52.6,52.64,52.56,52.6,71481.0,52.6,52.64,52.56,52.6,71481.0
2024-08-02 15:20:00,52.6,52.65,52.54,52.56,111016.0,52.6,52.65,52.54,52.56,111016.0
2024-08-02 15:25:00,52.56,52.7,52.56,52.66,110161.0,52.56,52.7,52.56,52.66,110161.0
2024-08-02 15:30:00,52.67,52.73,52.56,52.58,144632.0,52.67,52.73,52.56,52.58,144632.0
2024-08-02 15:35:00,52.58,52.6,52.43,52.48,170061.0,52.58,52.6,52.43,52.48,170061.0
2024-08-02 15:40:00,52.48,52.58,52.46,52.5,188426.0,52.48,52.58,52.46,52.5,188426.0
2024-08-02 15:45:00,52.51,52.6,52.43,52.46,193701.0,52.51,52.6,52.43,52.46,193701.0
2024-08-02 15:50:00,52.47,52.63,52.37,52.62,325214.0,52.47,52.63,52.37,52.62,325214.0
2024-08-02 15:55:00,52.62,52.67,52.52,52.55,753431.0,52.62,52.67,52.52,52.55,753431.0
2024-08-05 09:30:00,48.25,49.34,47.98,49.28,72310.0,48.25,49.34,47.98,49.28,72310.0
2024-08-05 09:35:00,49.22,50.75,49.02,50.73,1005676.0,49.22,50.75,49.02,50.73,1005676.0
2024-08-05 09:40:00,50.72,50.73,49.9,50.11,379666.0,50.72,50.73,49.9,50.11,379666.0
2024-08-05 09:45:00,50.08,51.05,50.02,51.02,275243.0,50.08,51.05,50.02,51.02,275243.0
2024-08-05 09:50:00,51.01,51.03,50.51,50.62,246154.0,51.01,51.03,50.51,50.62,246154.0
2024-08-05 09:55:00,50.57,50.98,50.51,50.86,130991.0,50.57,50.98,50.51,50.86,130991.0
2024-08-05 10:00:00,50.88,51.31,50.79,51.18,180120.0,50.88,51.31,50.79,51.18,180120.0
2024-08-05 10:05:00,51.16,51.32,50.93,51.06,97413.0,51.16,51.32,50.93,51.06,97413.0
2024-08-05 10:10:00,51.08,51.31,50.94,51.17,136576.0,51.08,51.31,50.94,51.17,136576.0
2024-08-05 10:15:00,51.19,51.24,50.92,50.98,120539.0,51.19,51.24,50.92,50.98,120539.0
2024-08-05 10:20:00,50.96,51.07,50.74,51.01,117481.0,50.96,51.07,50.74,51.01,117481.0
2024-08-05 10:25:00,50.99,51.09,50.54,50.54,87305.0,50.99,51.09,50.54,50.54,87305.0
2024-08-05 10:30:00,50.56,51.15,50.56,51.15,87180.0,50.56,51.15,50.56,51.15,87180.0
2024-08-05 10:35:00,51.16,51.31,51.04,51.3,84881.0,51.16,51.31,51.04,51.3,84881.0
2024-08-05 10:40:00,51.27,51.4,51.23,51.28,140104.0,51.27,51.4,51.23,51.28,140104.0
2024-08-05 10:45:00,51.27,51.44,51.21,51.34,172144.0,51.27,51.44,51.21,51.34,172144.0
2024-08-05 10:50:00,51.34,51.72,51.3,51.59,83631.0,51.34,51.72,51.3,51.59,83631.0
2024-08-05 10:55:00,51.61,51.61,51.33,51.39,81130.0,51.61,51.61,51.33,51.39,81130.0
2024-08-05 11:00:00,51.39,51.55,51.35,51.42,92395.0,51.39,51.55,51.35,51.42,92395.0
2024-08-05 11:05:00,51.44,51.77,51.38,51.67,67519.0,51.44,51.77,51.38,51.67,67519.0
2024-08-05 11:10:00,51.67,51.8,51.55,51.76,97537.0,51.67,51.8,51.55,51.76,97537.0
2024-08-05 11:15:00,51.76,51.91,51.72,51.81,93023.0,51.76,51.91,51.72,51.81,93023.0
2024-08-05 11:20:00,51.8,52.01,51.76,52.0,105646.0,51.8,52.01,51.76,52.0,105646.0
2024-08-05 11:25:00,52.0,52.01,51.87,51.9,133395.0,52.0,52.01,51.87,51.9,133395.0
2024-08-05 11:30:00,51.88,52.25,51.83,51.95,119379.0,51.88,52.25,51.83,51.95,119379.0
2024-08-05 11:35:00,51.95,52.13,51.78,52.13,108484.0,51.95,52.13,51.78,52.13,108484.0
2024-08-05 11:40:00,52.12,52.17,51.91,51.96,93284.0,52.12,52.17,51.91,51.96,93284.0
2024-08-05 11:45:00,51.96,52.34,51.96,52.34,103727.0,51.96,52.34,51.96,52.34,103727.0
2024-08-05 11:50:00,52.34,52.39,52.23,52.34,114258.0,52.34,52.39,52.23,52.34,114258.0
2024-08-05 11:55:00,52.34,52.47,52.28,52.3,150048.0,52.34,52.47,52.28,52.3,150048.0
2024-08-05 12:00:00,52.3,52.53,52.23,52.41,68142.0,52.3,52.53,52.23,52.41,68142.0
2024-08-05 12:05:00,52.43,52.45,52.29,52.41,60439.0,52.43,52.45,52.29,52.41,60439.0
2024-08-05 12:10:00,52.42,52.44,52.26,52.27,61662.0,52.42,52.44,52.26,52.27,61662.0
2024-08-05 12:15:00,52.28,52.63,52.28,52.6,52052.0,52.28,52.63,52.28,52.6,52052.0
2024-08-05 12:20:00,52.61,52.64,52.49,52.61,120853.0,52.61,52.64,52.49,52.61,120853.0
2024-08-05 12:25:00,52.62,52.74,52.61,52.69,101870.0,52.62,52.74,52.61,52.69,101870.0
2024-08-05 12:30:00,52.69,52.69,52.46,52.52,61991.0,52.69,52.69,52.46,52.52,61991.0
2024-08-05 12:35:00,52.51,52.52,52.23,52.23,59991.0,52.51,52.52,52.23,52.23,59991.0
2024-08-05 12:40:00,52.26,52.43,52.26,52.36,76320.0,52.26,52.43,52.26,52.36,76320.0
2024-08-05 12:45:00,52.36,52.36,52.23,52.24,59735.0,52.36,52.36,52.23,52.24,59735.0
2024-08-05 12:50:00,52.25,52.35,52.22,52.27,44493.0,52.25,52.35,52.22,52.27,44493.0
2024-08-05 12:55:00,52.27,52.27,52.11,52.13,63554.0,52.27,52.27,52.11,52.13,63554.0
2024-08-05 13:00:00,52.13,52.16,52.08,52.09,66585.0,52.13,52.16,52.08,52.09,66585.0
2024-08-05 13:05:00,52.08,52.23,52.03,52.16,67619.0,52.08,52.23,52.03,52.16,67619.0
2024-08-05 13:10:00,52.17,52.33,52.15,52.24,63499.0,52.17,52.33,52.15,52.24,63499.0
2024-08-05 13:15:00,52.25,52.33,52.24,52.31,63045.0,52.25,52.33,52.24,52.31,63045.0
2024-08-05 13:20:00,52.32,52.39,52.26,52.3,63668.0,52.32,52.39,52.26,52.3,63668.0
2024-08-05 13:25:00,52.31,52.39,52.18,52.25,64628.0,52.31,52.39,52.18,52.25,64628.0
2024-08-05 13:30:00,52.22,52.36,52.22,52.35,79224.0,52.22,52.36,52.22,52.35,79224.0
2024-08-05 13:35:00,52.35,52.35,52.2,52.25,76751.0,52.35,52.35,52.2,52.25,76751.0
2024-08-05 13:40:00,52.25,52.4,52.24,52.33,54535.0,52.25,52.4,52.24,52.33,54535.0
2024-08-05 13:45:00,52.34,52.35,52.25,52.3,45723.0,52.34,52.35,52.25,52.3,45723.0
2024-08-05 13:50:00,52.3,52.41,52.27,52.36,46641.0,52.3,52.41,52.27,52.36,46641.0
2024-08-05 13:55:00,52.36,52.4,52.25,52.3,70385.0,52.36,52.4,52.25,52.3,70385.0
2024-08-05 14:00:00,52.29,52.3,52.11,52.17,56407.0,52.29,52.3,52.11,52.17,56407.0
2024-08-05 14:05:00,52.16,52.22,52.1,52.17,48645.0,52.16,52.22,52.1,52.17,48645.0
2024-08-05 14:10:00,52.17,52.23,52.11,52.12,54589.0,52.17,52.23,52.11,52.12,54589.0
2024-08-05 14:15:00,52.12,52.2,52.1,52.14,56072.0,52.12,52.2,52.1,52.14,56072.0
2024-08-05 14:20:00,52.16,52.18,52.04,52.09,72418.0,52.16,52.18,52.04,52.09,72418.0
2024-08-05 14:25:00,52.08,52.25,52.08,52.2,67324.0,52.08,52.25,52.08,52.2,67324.0
2024-08-05 14:30:00,52.19,52.23,52.05,52.05,78912.0,52.19,52.23,52.05,52.05,78912.0
2024-08-05 14:35:00,52.04,52.13,52.02,52.04,96753.0,52.04,52.13,52.02,52.04,96753.0
2024-08-05 14:40:00,52.04,52.08,51.9,51.96,81242.0,52.04,52.08,51.9,51.96,81242.0
2024-08-05 14:45:00,51.97,52.01,51.88,51.91,72981.0,51.97,52.01,51.88,51.91,72981.0
2024-08-05 14:50:00,51.91,52.06,51.89,51.89,75558.0,51.91,52.06,51.89,51.89,75558.0
2024-08-05 14:55:00,51.89,51.91,51.78,51.79,86127.0,51.89,51.91,51.78,51.79,86127.0
2024-08-05 15:00:00,51.79,51.98,51.78,51.98,74172.0,51.79,51.98,51.78,51.98,74172.0
2024-08-05 15:05:00,51.97,51.99,51.9,51.91,76530.0,51.97,51.99,51.9,51.91,76530.0
2024-08-05 15:10:00,51.91,52.0,51.86,51.86,77712.0,51.91,52.0,51.86,51.86,77712.0
2024-08-05 15:15:00,51.85,51.95,51.84,51.92,156761.0,51.85,51.95,51.84,51.92,156761.0
2024-08-05 15:20:00,51.93,52.01,51.85,51.9,122650.0,51.93,52.01,51.85,51.9,122650.0
2024-08-05 15:25:00,51.9,51.99,51.85,51.99,89532.0,51.9,51.99,51.85,51.99,89532.0
2024-08-05 15:30:00,51.99,52.06,51.9,52.01,133437.0,51.99,52.06,51.9,52.01,133437.0
2024-08-05 15:35:00,52.0,52.03,51.93,52.0,128828.0,52.0,52.03,51.93,52.0,128828.0
2024-08-05 15:40:00,52.0,52.01,51.82,51.85,110476.0,52.0,52.01,51.82,51.85,110476.0
2024-08-05 15:45:00,51.84,51.93,51.83,51.86,118979.0,51.84,51.93,51.83,51.86,118979.0
2024-08-05 15:50:00,51.85,52.07,51.82,52.02,236936.0,51.85,52.07,51.82,52.02,236936.0
2024-08-05 15:55:00,52.03,52.2,52.01,52.19,505246.0,52.03,52.2,52.01,52.19,505246.0
2024-08-06 09:30:00,52.93,53.4,52.65,53.15,357244.0,52.93,53.4,52.65,53.15,357244.0
2024-08-06 09:35:00,53.15,53.39,53.02,53.33,185211.0,53.15,53.39,53.02,53.33,185211.0
2024-08-06 09:40:00,53.33,53.64,53.26,53.54,273468.0,53.33,53.64,53.26,53.54,273468.0
2024-08-06 09:45:00,53.54,53.75,53.23,53.62,189496.0,53.54,53.75,53.23,53.62,189496.0
2024-08-06 09:50:00,53.62,54.1,53.53,54.0,240142.0,53.62,54.1,53.53,54.0,240142.0
2024-08-06 09:55:00,53.98,54.1,53.75,53.85,169552.0,53.98,54.1,53.75,53.85,169552.0
2024-08-06 10:00:00,53.85,54.19,53.77,54.16,193841.0,53.85,54.19,53.77,54.16,193841.0
2024-08-06 10:05:00,54.16,54.28,54.04,54.23,156528.0,54.16,54.28,54.04,54.23,156528.0
2024-08-06 10:10:00,54.23,54.49,54.21,54.37,264234.0,54.23,54.49,54.21,54.37,264234.0
2024-08-06 10:15:00,54.37,54.53,54.25,54.48,222772.0,54.37,54.53,54.25,54.48,222772.0
2024-08-06 10:20:00,54.48,54.56,54.31,54.43,170511.0,54.48,54.56,54.31,54.43,170511.0
2024-08-06 10:25:00,54.44,54.56,54.33,54.33,177352.0,54.44,54.56,54.33,54.33,177352.0
2024-08-06 10:30:00,54.35,54.38,54.13,54.25,190252.0,54.35,54.38,54.13,54.25,190252.0
2024-08-06 10:35:00,54.28,54.58,54.27,54.53,140373.0,54.28,54.58,54.27,54.53,140373.0
2024-08-06 10:40:00,54.54,54.62,54.46,54.58,147884.0,54.54,54.62,54.46,54.58,147884.0
2024-08-06 10:45:00,54.57,54.91,54.57,54.87,179034.0,54.57,54.91,54.57,54.87,179034.0
2024-08-06 10:50:00,54.87,54.88,54.74,54.83,161567.0,54.87,54.88,54.74,54.83,161567.0
2024-08-06 10:55:00,54.83,54.88,54.73,54.86,164778.0,54.83,54.88,54.73,54.86,164778.0
2024-08-06 11:00:00,54.86,55.04,54.85,54.97,316886.0,54.86,55.04,54.85,54.97,316886.0
2024-08-06 11:05:00,54.97,55.11,54.88,55.06,250478.0,54.97,55.11,54.88,55.06,250478.0
2024-08-06 11:10:00,55.05,55.05,54.72,54.72,171687.0,55.05,55.05,54.72,54.72,171687.0
2024-08-06 11:15:00,54.71,54.77,54.66,54.7,109291.0,54.71,54.77,54.66,54.7,109291.0
2024-08-06 11:20:00,54.69,54.81,54.6,54.73,84420.0,54.69,54.81,54.6,54.73,84420.0
2024-08-06 11:25:00,54.73,54.8,54.43,54.47,113927.0,54.73,54.8,54.43,54.47,113927.0
2024-08-06 11:30:00,54.47,54.64,54.46,54.63,97958.0,54.47,54.64,54.46,54.63,97958.0
2024-08-06 11:35:00,54.63,54.72,54.51,54.55,91591.0,54.63,54.72,54.51,54.55,91591.0
2024-08-06 11:40:00,54.55,54.65,54.49,54.65,74480.0,54.55,54.65,54.49,54.65,74480.0
2024-08-06 11:45:00,54.65,54.72,54.55,54.7,78870.0,54.65,54.72,54.55,54.7,78870.0
2024-08-06 11:50:00,54.72,54.79,54.56,54.6,69765.0,54.72,54.79,54.56,54.6,69765.0
2024-08-06 11:55:00,54.61,54.74,54.59,54.67,72386.0,54.61,54.74,54.59,54.67,72386.0
2024-08-06 12:00:00,54.69,54.71,54.56,54.56,95992.0,54.69,54.71,54.56,54.56,95992.0
2024-08-06 12:05:00,54.56,54.74,54.53,54.68,111278.0,54.56,54.74,54.53,54.68,111278.0
2024-08-06 12:10:00,54.67,54.71,54.64,54.7,65779.0,54.67,54.71,54.64,54.7,65779.0
2024-08-06 12:15:00,54.69,54.8,54.66,54.73,86883.0,54.69,54.8,54.66,54.73,86883.0
2024-08-06 12:20:00,54.73,54.75,54.62,54.71,71536.0,54.73,54.75,54.62,54.71,71536.0
2024-08-06 12:25:00,54.7,54.7,54.49,54.51,82098.0,54.7,54.7,54.49,54.51,82098.0
2024-08-06 12:30:00,54.52,54.74,54.5,54.71,72796.0,54.52,54.74,54.5,54.71,72796.0
2024-08-06 12:35:00,54.71,54.75,54.6,54.63,120655.0,54.71,54.75,54.6,54.63,120655.0
2024-08-06 12:40:00,54.62,54.67,54.56,54.58,76964.0,54.62,54.67,54.56,54.58,76964.0
2024-08-06 12:45:00,54.58,54.68,54.56,54.62,66306.0,54.58,54.68,54.56,54.62,66306.0
2024-08-06 12:50:00,54.64,54.72,54.61,54.66,59702.0,54.64,54.72,54.61,54.66,59702.0
2024-08-06 12:55:00,54.66,54.68,54.59,54.6,68441.0,54.66,54.68,54.59,54.6,68441.0
2024-08-06 13:00:00,54.6,54.88,54.6,54.78,245512.0,54.6,54.88,54.6,54.78,245512.0
2024-08-06 13:05:00,54.78,54.79,54.68,54.71,107090.0,54.78,54.79,54.68,54.71,107090.0
2024-08-06 13:10:00,54.72,54.72,54.59,54.64,94091.0,54.72,54.72,54.59,54.64,94091.0
2024-08-06 13:15:00,54.64,54.69,54.51,54.67,98201.0,54.64,54.69,54.51,54.67,98201.0
2024-08-06 13:20:00,54.68,54.73,54.59,54.68,67357.0,54.68,54.73,54.59,54.68,67357.0
2024-08-06 13:25:00,54.68,54.74,54.61,54.72,77457.0,54.68,54.74,54.61,54.72,77457.0
2024-08-06 13:30:00,54.72,54.77,54.69,54.73,62666.0,54.72,54.77,54.69,54.73,62666.0
2024-08-06 13:35:00,54.72,54.81,54.61,54.63,79728.0,54.72,54.81,54.61,54.63,79728.0
2024-08-06 13:40:00,54.63,54.69,54.5,54.58,68951.0,54.63,54.69,54.5,54.58,68951.0
2024-08-06 13:45:00,54.58,54.62,54.52,54.59,54296.0,54.58,54.62,54.52,54.59,54296.0
2024-08-06 13:50:00,54.6,54.71,54.56,54.69,50213.0,54.6,54.71,54.56,54.69,50213.0
2024-08-06 13:55:00,54.69,54.71,54.53,54.54,58844.0,54.69,54.71,54.53,54.54,58844.0
2024-08-06 14:00:00,54.55,54.59,54.5,54.59,72559.0,54.55,54.59,54.5,54.59,72559.0
2024-08-06 14:05:00,54.58,54.61,54.45,54.5,97317.0,54.58,54.61,54.45,54.5,97317.0
2024-08-06 14:10:00,54.5,54.67,54.49,54.64,69226.0,54.5,54.67,54.49,54.64,69226.0
2024-08-06 14:15:00,54.64,54.7,54.58,54.63,144796.0,54.64,54.7,54.58,54.63,144796.0
2024-08-06 14:20:00,54.63,54.66,54.56,54.59,60971.0,54.63,54.66,54.56,54.59,60971.0
2024-08-06 14:25:00,54.59,54.74,54.53,54.73,133790.0,54.59,54.74,54.53,54.73,133790.0
2024-08-06 14:30:00,54.73,54.74,54.62,54.71,85752.0,54.73,54.74,54.62,54.71,85752.0
2024-08-06 14:35:00,54.7,54.79,54.7,54.75,71450.0,54.7,54.79,54.7,54.75,71450.0
2024-08-06 14:40:00,54.75,54.82,54.67,54.78,62405.0,54.75,54.82,54.67,54.78,62405.0
2024-08-06 14:45:00,54.78,54.78,54.68,54.73,75905.0,54.78,54.78,54.68,54.73,75905.0
2024-08-06 14:50:00,54.73,54.77,54.65,54.7,52838.0,54.73,54.77,54.65,54.7,52838.0
2024-08-06 14:55:00,54.71,54.73,54.56,54.6,129190.0,54.71,54.73,54.56,54.6,129190.0
2024-08-06 15:00:00,54.59,54.61,54.43,54.5,92100.0,54.59,54.61,54.43,54.5,92100.0
2024-08-06 15:05:00,54.51,54.62,54.45,54.5,118688.0,54.51,54.62,54.45,54.5,118688.0
2024-08-06 15:10:00,54.5,54.61,54.44,54.46,138563.0,54.5,54.61,54.44,54.46,138563.0
2024-08-06 15:15:00,54.46,54.55,54.31,54.47,130745.0,54.46,54.55,54.31,54.47,130745.0
2024-08-06 15:20:00,54.48,54.77,54.47,54.76,118778.0,54.48,54.77,54.47,54.76,118778.0
2024-08-06 15:25:00,54.76,54.84,54.7,54.76,138717.0,54.76,54.84,54.7,54.76,138717.0
2024-08-06 15:30:00,54.77,54.8,54.65,54.77,146701.0,54.77,54.8,54.65,54.77,146701.0
2024-08-06 15:35:00,54.77,54.85,54.69,54.77,149504.0,54.77,54.85,54.69,54.77,149504.0
2024-08-06 15:40:00,54.78,54.84,54.63,54.63,154741.0,54.78,54.84,54.63,54.63,154741.0
2024-08-06 15:45:00,54.64,54.71,54.56,54.63,188765.0,54.64,54.71,54.56,54.63,188765.0
2024-08-06 15:50:00,54.62,54.66,54.25,54.3,339062.0,54.62,54.66,54.25,54.3,339062.0
2024-08-06 15:55:00,54.31,54.33,54.04,54.07,1103814.0,54.31,54.33,54.04,54.07,1103814.0
2024-08-07 09:30:00,54.5,54.81,54.24,54.81,301590.0,54.5,54.81,54.24,54.81,301590.0
2024-08-07 09:35:00,54.78,55.1,54.69,54.98,204534.0,54.78,55.1,54.69,54.98,204534.0
2024-08-07 09:40:00,54.96,55.06,54.77,54.81,134383.0,54.96,55.06,54.77,54.81,134383.0
2024-08-07 09:45:00,54.81,55.09,54.73,55.0,172010.0,54.81,55.09,54.73,55.0,172010.0
2024-08-07 09:50:00,55.01,55.08,54.7,54.76,111456.0,55.01,55.08,54.7,54.76,111456.0
2024-08-07 09:55:00,54.78,55.09,54.76,55.08,134874.0,54.78,55.09,54.76,55.08,134874.0
2024-08-07 10:00:00,55.09,55.24,55.06,55.07,154342.0,55.09,55.24,55.06,55.07,154342.0
2024-08-07 10:05:00,55.06,55.3,54.96,55.06,166813.0,55.06,55.3,54.96,55.06,166813.0
2024-08-07 10:10:00,55.05,55.17,54.87,54.93,79668.0,55.05,55.17,54.87,54.93,79668.0
2024-08-07 10:15:00,54.93,54.98,54.53,54.57,75494.0,54.93,54.98,54.53,54.57,75494.0
2024-08-07 10:20:00,54.58,54.81,54.57,54.7,83379.0,54.58,54.81,54.57,54.7,83379.0
2024-08-07 10:25:00,54.7,54.85,54.63,54.68,120488.0,54.7,54.85,54.63,54.68,120488.0
2024-08-07 10:30:00,54.67,54.88,54.65,54.79,80448.0,54.67,54.88,54.65,54.79,80448.0
2024-08-07 10:35:00,54.79,54.79,54.57,54.63,89339.0,54.79,54.79,54.57,54.63,89339.0
2024-08-07 10:40:00,54.64,55.0,54.62,55.0,135092.0,54.64,55.0,54.62,55.0,135092.0
2024-08-07 10:45:00,55.0,55.12,54.94,54.99,87063.0,55.0,55.12,54.94,54.99,87063.0
2024-08-07 10:50:00,55.0,55.04,54.85,54.91,85365.0,55.0,55.04,54.85,54.91,85365.0
2024-08-07 10:55:00,54.9,55.08,54.89,54.99,71541.0,54.9,55.08,54.89,54.99,71541.0
2024-08-07 11:00:00,55.0,55.12,54.95,55.1,126781.0,55.0,55.12,54.95,55.1,126781.0
2024-08-07 11:05:00,55.09,55.16,55.03,55.07,83824.0,55.09,55.16,55.03,55.07,83824.0
2024-08-07 11:10:00,55.07,55.08,54.93,55.01,75384.0,55.07,55.08,54.93,55.01,75384.0
2024-08-07 11:15:00,55.02,55.09,54.97,55.06,65268.0,55.02,55.09,54.97,55.06,65268.0
2024-08-07 11:20:00,55.06,55.08,54.98,55.05,90675.0,55.06,55.08,54.98,55.05,90675.0
2024-08-07 11:25:00,55.05,55.06,54.95,54.96,56065.0,55.05,55.06,54.95,54.96,56065.0
2024-08-07 11:30:00,54.97,55.09,54.96,55.05,54918.0,54.97,55.09,54.96,55.05,54918.0
2024-08-07 11:35:00,55.05,55.15,54.96,54.96,57718.0,55.05,55.15,54.96,54.96,57718.0
2024-08-07 11:40:00,54.96,54.97,54.67,54.7,59766.0,54.96,54.97,54.67,54.7,59766.0
2024-08-07 11:45:00,54.69,54.73,54.6,54.64,98267.0,54.69,54.73,54.6,54.64,98267.0
2024-08-07 11:50:00,54.65,54.83,54.61,54.79,93681.0,54.65,54.83,54.61,54.79,93681.0
2024-08-07 11:55:00,54.78,54.8,54.66,54.76,61322.0,54.78,54.8,54.66,54.76,61322.0
2024-08-07 12:00:00,54.76,54.81,54.6,54.65,211282.0,54.76,54.81,54.6,54.65,211282.0
2024-08-07 12:05:00,54.66,54.74,54.6,54.68,69231.0,54.66,54.74,54.6,54.68,69231.0
2024-08-07 12:10:00,54.69,54.83,54.65,54.81,55461.0,54.69,54.83,54.65,54.81,55461.0
2024-08-07 12:15:00,54.8,54.83,54.75,54.78,97851.0,54.8,54.83,54.75,54.78,97851.0
2024-08-07 12:20:00,54.78,54.89,54.76,54.87,35688.0,54.78,54.89,54.76,54.87,35688.0
2024-08-07 12:25:00,54.87,54.89,54.77,54.78,36536.0,54.87,54.89,54.77,54.78,36536.0
2024-08-07 12:30:00,54.78,54.86,54.7,54.85,48895.0,54.78,54.86,54.7,54.85,48895.0
2024-08-07 12:35:00,54.85,54.86,54.72,54.73,48185.0,54.85,54.86,54.72,54.73,48185.0
2024-08-07 12:40:00,54.74,54.77,54.49,54.51,113879.0,54.74,54.77,54.49,54.51,113879.0
2024-08-07 12:45:00,54.5,54.66,54.5,54.55,59774.0,54.5,54.66,54.5,54.55,59774.0
2024-08-07 12:50:00,54.56,54.57,54.37,54.46,78094.0,54.56,54.57,54.37,54.46,78094.0
2024-08-07 12:55:00,54.46,54.55,54.42,54.45,87406.0,54.46,54.55,54.42,54.45,87406.0
2024-08-07 13:00:00,54.45,54.55,54.41,54.48,92625.0,54.45,54.55,54.41,54.48,92625.0
2024-08-07 13:05:00,54.47,54.56,54.35,54.35,48977.0,54.47,54.56,54.35,54.35,48977.0
2024-08-07 13:10:00,54.35,54.41,54.25,54.26,79708.0,54.35,54.41,54.25,54.26,79708.0
2024-08-07 13:15:00,54.27,54.34,54.17,54.25,129681.0,54.27,54.34,54.17,54.25,129681.0
2024-08-07 13:20:00,54.24,54.36,54.22,54.34,76897.0,54.24,54.36,54.22,54.34,76897.0
2024-08-07 13:25:00,54.34,54.41,54.21,54.21,70914.0,54.34,54.41,54.21,54.21,70914.0
2024-08-07 13:30:00,54.23,54.29,54.19,54.29,60904.0,54.23,54.29,54.19,54.29,60904.0
2024-08-07 13:35:00,54.29,54.4,54.28,54.32,65511.0,54.29,54.4,54.28,54.32,65511.0
2024-08-07 13:40:00,54.31,54.34,54.19,54.19,67843.0,54.31,54.34,54.19,54.19,67843.0
2024-08-07 13:45:00,54.2,54.23,53.99,54.02,145236.0,54.2,54.23,53.99,54.02,145236.0
2024-08-07 13:50:00,54.02,54.03,53.92,53.99,61415.0,54.02,54.03,53.92,53.99,61415.0
2024-08-07 13:55:00,53.97,53.98,53.88,53.95,47631.0,53.97,53.98,53.88,53.95,47631.0
2024-08-07 14:00:00,53.94,53.97,53.87,53.91,40076.0,53.94,53.97,53.87,53.91,40076.0
2024-08-07 14:05:00,53.91,53.93,53.8,53.83,52114.0,53.91,53.93,53.8,53.83,52114.0
2024-08-07 14:10:00,53.83,53.85,53.73,53.75,53479.0,53.83,53.85,53.73,53.75,53479.0
2024-08-07 14:15:00,53.75,53.8,53.64,53.69,69121.0,53.75,53.8,53.64,53.69,69121.0
2024-08-07 14:20:00,53.7,53.72,53.62,53.64,59358.0,53.7,53.72,53.62,53.64,59358.0
2024-08-07 14:25:00,53.65,53.76,53.62,53.62,50686.0,53.65,53.76,53.62,53.62,50686.0
2024-08-07 14:30:00,53.61,53.67,53.47,53.64,74155.0,53.61,53.67,53.47,53.64,74155.0
2024-08-07 14:35:00,53.64,53.75,53.61,53.72,52814.0,53.64,53.75,53.61,53.72,52814.0
2024-08-07 14:40:00,53.72,53.74,53.63,53.67,99295.0,53.72,53.74,53.63,53.67,99295.0
2024-08-07 14:45:00,53.66,53.76,53.56,53.64,54273.0,53.66,53.76,53.56,53.64,54273.0
2024-08-07 14:50:00,53.64,53.69,53.57,53.65,52894.0,53.64,53.69,53.57,53.65,52894.0
2024-08-07 14:55:00,53.65,53.69,53.58,53.59,62249.0,53.65,53.69,53.58,53.59,62249.0
2024-08-07 15:00:00,53.6,53.79,53.57,53.78,76923.0,53.6,53.79,53.57,53.78,76923.0
2024-08-07 15:05:00,53.77,53.85,53.65,53.7,53939.0,53.77,53.85,53.65,53.7,53939.0
2024-08-07 15:10:00,53.7,53.76,53.62,53.65,51012.0,53.7,53.76,53.62,53.65,51012.0
2024-08-07 15:15:00,53.66,53.75,53.65,53.71,50319.0,53.66,53.75,53.65,53.71,50319.0
2024-08-07 15:20:00,53.7,53.81,53.66,53.76,93762.0,53.7,53.81,53.66,53.76,93762.0
2024-08-07 15:25:00,53.74,53.77,53.63,53.76,107422.0,53.74,53.77,53.63,53.76,107422.0
2024-08-07 15:30:00,53.73,53.76,53.62,53.66,124385.0,53.73,53.76,53.62,53.66,124385.0
2024-08-07 15:35:00,53.67,53.76,53.65,53.74,114138.0,53.67,53.76,53.65,53.74,114138.0
2024-08-07 15:40:00,53.74,53.75,53.63,53.66,124831.0,53.74,53.75,53.63,53.66,124831.0
2024-08-07 15:45:00,53.66,53.85,53.61,53.79,161395.0,53.66,53.85,53.61,53.79,161395.0
2024-08-07 15:50:00,53.8,53.82,53.48,53.53,284135.0,53.8,53.82,53.48,53.53,284135.0
2024-08-07 15:55:00,53.54,53.68,53.41,53.65,598140.0,53.54,53.68,53.41,53.65,598140.0
2024-08-08 09:30:00,54.0,54.29,53.94,54.05,16438.0,54.0,54.29,53.94,54.05,16438.0
2024-08-08 09:35:00,54.0,54.2,53.93,54.2,199553.0,54.0,54.2,53.93,54.2,199553.0
2024-08-08 09:40:00,54.2,54.27,53.96,54.12,79091.0,54.2,54.27,53.96,54.12,79091.0
2024-08-08 09:45:00,54.14,54.28,53.74,53.86,103485.0,54.14,54.28,53.74,53.86,103485.0
2024-08-08 09:50:00,53.87,54.18,53.8,54.18,126107.0,53.87,54.18,53.8,54.18,126107.0
2024-08-08 09:55:00,54.18,54.34,54.13,54.33,59999.0,54.18,54.34,54.13,54.33,59999.0
2024-08-08 10:00:00,54.34,54.57,54.3,54.56,98266.0,54.34,54.57,54.3,54.56,98266.0
2024-08-08 10:05:00,54.57,54.6,54.3,54.46,84149.0,54.57,54.6,54.3,54.46,84149.0
2024-08-08 10:10:00,54.46,54.55,54.31,54.55,56123.0,54.46,54.55,54.31,54.55,56123.0
2024-08-08 10:15:00,54.56,54.7,54.51,54.58,71096.0,54.56,54.7,54.51,54.58,71096.0
2024-08-08 10:20:00,54.59,54.61,54.48,54.61,42708.0,54.59,54.61,54.48,54.61,42708.0
2024-08-08 10:25:00,54.6,54.74,54.59,54.74,62544.0,54.6,54.74,54.59,54.74,62544.0
2024-08-08 10:30:00,54.74,54.77,54.65,54.71,53661.0,54.74,54.77,54.65,54.71,53661.0
2024-08-08 10:35:00,54.72,54.87,54.71,54.82,79357.0,54.72,54.87,54.71,54.82,79357.0
2024-08-08 10:40:00,54.8,54.88,54.75,54.75,127762.0,54.8,54.88,54.75,54.75,127762.0
2024-08-08 10:45:00,54.76,54.86,54.75,54.79,102518.0,54.76,54.86,54.75,54.79,102518.0
2024-08-08 10:50:00,54.8,54.89,54.77,54.81,66749.0,54.8,54.89,54.77,54.81,66749.0
2024-08-08 10:55:00,54.8,54.86,54.77,54.83,85847.0,54.8,54.86,54.77,54.83,85847.0
2024-08-08 11:00:00,54.83,54.86,54.7,54.73,66954.0,54.83,54.86,54.7,54.73,66954.0
2024-08-08 11:05:00,54.73,54.78,54.68,54.7,49229.0,54.73,54.78,54.68,54.7,49229.0
2024-08-08 11:10:00,54.7,54.7,54.54,54.57,49817.0,54.7,54.7,54.54,54.57,49817.0
2024-08-08 11:15:00,54.58,54.64,54.55,54.56,50829.0,54.58,54.64,54.55,54.56,50829.0
2024-08-08 11:20:00,54.56,54.79,54.56,54.78,42482.0,54.56,54.79,54.56,54.78,42482.0
2024-08-08 11:25:00,54.78,54.79,54.56,54.56,40806.0,54.78,54.79,54.56,54.56,40806.0
2024-08-08 11:30:00,54.56,54.66,54.56,54.62,58164.0,54.56,54.66,54.56,54.62,58164.0
2024-08-08 11:35:00,54.62,54.64,54.46,54.46,46255.0,54.62,54.64,54.46,54.46,46255.0
2024-08-08 11:40:00,54.44,54.45,54.34,54.39,96238.0,54.44,54.45,54.34,54.39,96238.0
2024-08-08 11:45:00,54.39,54.39,54.2,54.23,50634.0,54.39,54.39,54.2,54.23,50634.0
2024-08-08 11:50:00,54.23,54.34,54.23,54.3,33117.0,54.23,54.34,54.23,54.3,33117.0
2024-08-08 11:55:00,54.3,54.32,54.19,54.2,47264.0,54.3,54.32,54.19,54.2,47264.0
2024-08-08 12:00:00,54.2,54.31,54.17,54.31,44547.0,54.2,54.31,54.17,54.31,44547.0
2024-08-08 12:05:00,54.3,54.34,54.26,54.3,54867.0,54.3,54.34,54.26,54.3,54867.0
2024-08-08 12:10:00,54.3,54.34,54.21,54.22,39997.0,54.3,54.34,54.21,54.22,39997.0
2024-08-08 12:15:00,54.22,54.28,54.19,54.28,38668.0,54.22,54.28,54.19,54.28,38668.0
2024-08-08 12:20:00,54.27,54.38,54.26,54.38,39943.0,54.27,54.38,54.26,54.38,39943.0
2024-08-08 12:25:00,54.38,54.4,54.19,54.21,38514.0,54.38,54.4,54.19,54.21,38514.0
2024-08-08 12:30:00,54.22,54.22,54.08,54.1,41272.0,54.22,54.22,54.08,54.1,41272.0
2024-08-08 12:35:00,54.11,54.15,54.03,54.09,76682.0,54.11,54.15,54.03,54.09,76682.0
2024-08-08 12:40:00,54.09,54.21,54.06,54.18,36481.0,54.09,54.21,54.06,54.18,36481.0
2024-08-08 12:45:00,54.18,54.21,54.16,54.2,40029.0,54.18,54.21,54.16,54.2,40029.0
2024-08-08 12:50:00,54.2,54.38,54.19,54.37,51683.0,54.2,54.38,54.19,54.37,51683.0
2024-08-08 12:55:00,54.38,54.38,54.25,54.27,45150.0,54.38,54.38,54.25,54.27,45150.0
2024-08-08 13:00:00,54.29,54.33,54.2,54.23,45458.0,54.29,54.33,54.2,54.23,45458.0
2024-08-08 13:05:00,54.23,54.32,54.14,54.32,94754.0,54.23,54.32,54.14,54.32,94754.0
2024-08-08 13:10:00,54.32,54.4,54.29,54.4,54855.0,54.32,54.4,54.29,54.4,54855.0
2024-08-08 13:15:00,54.41,54.43,54.35,54.43,39567.0,54.41,54.43,54.35,54.43,39567.0
2024-08-08 13:20:00,54.43,54.45,54.28,54.33,171592.0,54.43,54.45,54.28,54.33,171592.0
2024-08-08 13:25:00,54.34,54.46,54.3,54.44,33687.0,54.34,54.46,54.3,54.44,33687.0
2024-08-08 13:30:00,54.44,54.45,54.36,54.38,33406.0,54.44,54.45,54.36,54.38,33406.0
2024-08-08 13:35:00,54.37,54.45,54.33,54.4,69306.0,54.37,54.45,54.33,54.4,69306.0
2024-08-08 13:40:00,54.41,54.48,54.4,54.44,32565.0,54.41,54.48,54.4,54.44,32565.0
2024-08-08 13:45:00,54.45,54.48,54.34,54.36,48434.0,54.45,54.48,54.34,54.36,48434.0
2024-08-08 13:50:00,54.36,54.4,54.32,54.38,37404.0,54.36,54.4,54.32,54.38,37404.0
2024-08-08 13:55:00,54.38,54.38,54.32,54.37,41282.0,54.38,54.38,54.32,54.37,41282.0
2024-08-08 14:00:00,54.36,54.41,54.29,54.39,44416.0,54.36,54.41,54.29,54.39,44416.0
2024-08-08 14:05:00,54.39,54.42,54.36,54.39,41739.0,54.39,54.42,54.36,54.39,41739.0
2024-08-08 14:10:00,54.38,54.46,54.37,54.43,55320.0,54.38,54.46,54.37,54.43,55320.0
2024-08-08 14:15:00,54.42,54.48,54.41,54.47,40400.0,54.42,54.48,54.41,54.47,40400.0
2024-08-08 14:20:00,54.47,54.53,54.42,54.47,91478.0,54.47,54.53,54.42,54.47,91478.0
2024-08-08 14:25:00,54.47,54.48,54.33,54.41,61613.0,54.47,54.48,54.33,54.41,61613.0
2024-08-08 14:30:00,54.42,54.43,54.36,54.37,76077.0,54.42,54.43,54.36,54.37,76077.0
2024-08-08 14:35:00,54.37,54.38,54.29,54.32,45338.0,54.37,54.38,54.29,54.32,45338.0
2024-08-08 14:40:00,54.32,54.33,54.22,54.26,56445.0,54.32,54.33,54.22,54.26,56445.0
2024-08-08 14:45:00,54.25,54.32,54.2,54.3,58602.0,54.25,54.32,54.2,54.3,58602.0
2024-08-08 14:50:00,54.29,54.31,54.21,54.27,40258.0,54.29,54.31,54.21,54.27,40258.0
2024-08-08 14:55:00,54.27,54.3,54.24,54.27,58327.0,54.27,54.3,54.24,54.27,58327.0
2024-08-08 15:00:00,54.27,54.3,54.2,54.2,61436.0,54.27,54.3,54.2,54.2,61436.0
2024-08-08 15:05:00,54.19,54.49,54.17,54.47,96661.0,54.19,54.49,54.17,54.47,96661.0
2024-08-08 15:10:00,54.46,54.6,54.46,54.53,141240.0,54.46,54.6,54.46,54.53,141240.0
2024-08-08 15:15:00,54.53,54.62,54.31,54.45,123770.0,54.53,54.62,54.31,54.45,123770.0
2024-08-08 15:20:00,54.45,54.51,54.4,54.41,110691.0,54.45,54.51,54.4,54.41,110691.0
2024-08-08 15:25:00,54.42,54.45,54.3,54.32,105165.0,54.42,54.45,54.3,54.32,105165.0
2024-08-08 15:30:00,54.32,54.34,54.21,54.28,108146.0,54.32,54.34,54.21,54.28,108146.0
2024-08-08 15:35:00,54.28,54.3,54.19,54.24,92460.0,54.28,54.3,54.19,54.24,92460.0
2024-08-08 15:40:00,54.25,54.51,54.24,54.5,97363.0,54.25,54.51,54.24,54.5,97363.0
2024-08-08 15:45:00,54.5,54.54,54.42,54.51,114202.0,54.5,54.54,54.42,54.51,114202.0
2024-08-08 15:50:00,54.49,54.54,54.37,54.48,168625.0,54.49,54.54,54.37,54.48,168625.0
2024-08-08 15:55:00,54.48,54.5,54.3,54.32,524518.0,54.48,54.5,54.3,54.32,524518.0
2024-08-09 09:30:00,54.9,55.17,54.53,54.94,494840.0,54.9,55.17,54.53,54.94,494840.0
2024-08-09 09:35:00,54.93,55.58,54.88,55.38,194902.0,54.93,55.58,54.88,55.38,194902.0
2024-08-09 09:40:00,55.38,55.38,55.11,55.12,76086.0,55.38,55.38,55.11,55.12,76086.0
2024-08-09 09:45:00,55.13,55.33,55.02,55.16,125001.0,55.13,55.33,55.02,55.16,125001.0
2024-08-09 09:50:00,55.16,55.43,55.16,55.28,114473.0,55.16,55.43,55.16,55.28,114473.0
2024-08-09 09:55:00,55.28,55.3,55.02,55.14,114708.0,55.28,55.3,55.02,55.14,114708.0
2024-08-09 10:00:00,55.12,55.35,54.9,55.33,138090.0,55.12,55.35,54.9,55.33,138090.0
2024-08-09 10:05:00,55.32,55.36,55.16,55.29,130885.0,55.32,55.36,55.16,55.29,130885.0
2024-08-09 10:10:00,55.29,55.42,55.19,55.31,119137.0,55.29,55.42,55.19,55.31,119137.0
2024-08-09 10:15:00,55.33,55.48,55.31,55.41,151958.0,55.33,55.48,55.31,55.41,151958.0
2024-08-09 10:20:00,55.41,55.52,55.28,55.48,181390.0,55.41,55.52,55.28,55.48,181390.0
2024-08-09 10:25:00,55.49,55.57,55.38,55.53,152523.0,55.49,55.57,55.38,55.53,152523.0
2024-08-09 10:30:00,55.53,55.55,55.36,55.5,97394.0,55.53,55.55,55.36,55.5,97394.0
2024-08-09 10:35:00,55.51,55.61,55.44,55.57,155007.0,55.51,55.61,55.44,55.57,155007.0
2024-08-09 10:40:00,55.57,55.62,55.48,55.5,193353.0,55.57,55.62,55.48,55.5,193353.0
2024-08-09 10:45:00,55.5,55.62,55.5,55.6,124408.0,55.5,55.62,55.5,55.6,124408.0
2024-08-09 10:50:00,55.6,55.64,55.54,55.59,223603.0,55.6,55.64,55.54,55.59,223603.0
2024-08-09 10:55:00,55.59,55.88,55.58,55.87,229161.0,55.59,55.88,55.58,55.87,229161.0
2024-08-09 11:00:00,55.87,56.07,55.87,56.07,283500.0,55.87,56.07,55.87,56.07,283500.0
2024-08-09 11:05:00,56.06,56.14,55.94,55.95,274601.0,56.06,56.14,55.94,55.95,274601.0
2024-08-09 11:10:00,55.96,56.12,55.95,56.01,209137.0,55.96,56.12,55.95,56.01,209137.0
2024-08-09 11:15:00,56.03,56.05,55.78,55.9,120474.0,56.03,56.05,55.78,55.9,120474.0
2024-08-09 11:20:00,55.9,55.95,55.81,55.88,140424.0,55.9,55.95,55.81,55.88,140424.0
2024-08-09 11:25:00,55.89,55.93,55.65,55.71,93040.0,55.89,55.93,55.65,55.71,93040.0
2024-08-09 11:30:00,55.72,55.93,55.7,55.79,77784.0,55.72,55.93,55.7,55.79,77784.0
2024-08-09 11:35:00,55.8,55.81,55.69,55.71,71132.0,55.8,55.81,55.69,55.71,71132.0
2024-08-09 11:40:00,55.71,55.81,55.69,55.74,87217.0,55.71,55.81,55.69,55.74,87217.0
2024-08-09 11:45:00,55.75,55.82,55.71,55.78,72794.0,55.75,55.82,55.71,55.78,72794.0
2024-08-09 11:50:00,55.79,55.84,55.75,55.8,73603.0,55.79,55.84,55.75,55.8,73603.0
2024-08-09 11:55:00,55.8,55.81,55.55,55.59,95942.0,55.8,55.81,55.55,55.59,95942.0
2024-08-09 12:00:00,55.59,55.71,55.58,55.65,73166.0,55.59,55.71,55.58,55.65,73166.0
2024-08-09 12:05:00,55.66,55.7,55.56,55.61,47466.0,55.66,55.7,55.56,55.61,47466.0
2024-08-09 12:10:00,55.61,55.62,55.56,55.58,40086.0,55.61,55.62,55.56,55.58,40086.0
2024-08-09 12:15:00,55.58,55.58,55.45,55.45,54780.0,55.58,55.58,55.45,55.45,54780.0
2024-08-09 12:20:00,55.45,55.54,55.38,55.38,68118.0,55.45,55.54,55.38,55.38,68118.0
2024-08-09 12:25:00,55.39,55.45,55.38,55.42,65764.0,55.39,55.45,55.38,55.42,65764.0
2024-08-09 12:30:00,55.41,55.55,55.4,55.48,59645.0,55.41,55.55,55.4,55.48,59645.0
2024-08-09 12:35:00,55.47,55.56,55.46,55.53,50210.0,55.47,55.56,55.46,55.53,50210.0
2024-08-09 12:40:00,55.52,55.55,55.43,55.49,169920.0,55.52,55.55,55.43,55.49,169920.0
2024-08-09 12:45:00,55.49,55.53,55.37,55.51,53507.0,55.49,55.53,55.37,55.51,53507.0
2024-08-09 12:50:00,55.52,55.55,55.42,55.44,43235.0,55.52,55.55,55.42,55.44,43235.0
2024-08-09 12:55:00,55.44,55.5,55.4,55.5,37817.0,55.44,55.5,55.4,55.5,37817.0
2024-08-09 13:00:00,55.51,55.51,55.42,55.45,56842.0,55.51,55.51,55.42,55.45,56842.0
2024-08-09 13:05:00,55.45,55.45,55.36,55.41,43005.0,55.45,55.45,55.36,55.41,43005.0
2024-08-09 13:10:00,55.4,55.44,55.36,55.43,32924.0,55.4,55.44,55.36,55.43,32924.0
2024-08-09 13:15:00,55.41,55.52,55.41,55.45,83979.0,55.41,55.52,55.41,55.45,83979.0
2024-08-09 13:20:00,55.45,55.55,55.43,55.5,58979.0,55.45,55.55,55.43,55.5,58979.0
2024-08-09 13:25:00,55.51,55.61,55.46,55.61,45378.0,55.51,55.61,55.46,55.61,45378.0
2024-08-09 13:30:00,55.62,55.64,55.54,55.63,54068.0,55.62,55.64,55.54,55.63,54068.0
2024-08-09 13:35:00,55.63,55.65,55.55,55.58,50940.0,55.63,55.65,55.55,55.58,50940.0
2024-08-09 13:40:00,55.57,55.63,55.52,55.6,67057.0,55.57,55.63,55.52,55.6,67057.0
2024-08-09 13:45:00,55.6,55.65,55.54,55.55,45681.0,55.6,55.65,55.54,55.55,45681.0
2024-08-09 13:50:00,55.56,55.58,55.4,55.45,46688.0,55.56,55.58,55.4,55.45,46688.0
2024-08-09 13:55:00,55.44,55.52,55.42,55.46,28624.0,55.44,55.52,55.42,55.46,28624.0
2024-08-09 14:00:00,55.46,55.51,55.37,55.44,45113.0,55.46,55.51,55.37,55.44,45113.0
2024-08-09 14:05:00,55.43,55.57,55.43,55.56,51730.0,55.43,55.57,55.43,55.56,51730.0
2024-08-09 14:10:00,55.56,55.56,55.4,55.48,69686.0,55.56,55.56,55.4,55.48,69686.0
2024-08-09 14:15:00,55.46,55.47,55.4,55.47,31708.0,55.46,55.47,55.4,55.47,31708.0
2024-08-09 14:20:00,55.48,55.5,55.36,55.4,52933.0,55.48,55.5,55.36,55.4,52933.0
2024-08-09 14:25:00,55.41,55.45,55.38,55.38,37872.0,55.41,55.45,55.38,55.38,37872.0
2024-08-09 14:30:00,55.39,55.44,55.34,55.38,44771.0,55.39,55.44,55.34,55.38,44771.0
2024-08-09 14:35:00,55.39,55.47,55.35,55.46,28914.0,55.39,55.47,55.35,55.46,28914.0
2024-08-09 14:40:00,55.46,55.5,55.4,55.47,38914.0,55.46,55.5,55.4,55.47,38914.0
2024-08-09 14:45:00,55.47,55.5,55.44,55.47,35369.0,55.47,55.5,55.44,55.47,35369.0
2024-08-09 14:50:00,55.48,55.49,55.34,55.4,52853.0,55.48,55.49,55.34,55.4,52853.0
2024-08-09 14:55:00,55.4,55.45,55.36,55.43,39333.0,55.4,55.45,55.36,55.43,39333.0
2024-08-09 15:00:00,55.44,55.49,55.41,55.47,45109.0,55.44,55.49,55.41,55.47,45109.0
2024-08-09 15:05:00,55.46,55.54,55.44,55.51,60070.0,55.46,55.54,55.44,55.51,60070.0
2024-08-09 15:10:00,55.51,55.53,55.47,55.51,53896.0,55.51,55.53,55.47,55.51,53896.0
2024-08-09 15:15:00,55.51,55.54,55.47,55.49,55305.0,55.51,55.54,55.47,55.49,55305.0
2024-08-09 15:20:00,55.49,55.5,55.37,55.39,65218.0,55.49,55.5,55.37,55.39,65218.0
2024-08-09 15:25:00,55.4,55.48,55.38,55.41,42447.0,55.4,55.48,55.38,55.41,42447.0
2024-08-09 15:30:00,55.42,55.49,55.39,55.43,80785.0,55.42,55.49,55.39,55.43,80785.0
2024-08-09 15:35:00,55.44,55.52,55.43,55.47,102462.0,55.44,55.52,55.43,55.47,102462.0
2024-08-09 15:40:00,55.46,55.61,55.46,55.52,134622.0,55.46,55.61,55.46,55.52,134622.0
2024-08-09 15:45:00,55.52,55.55,55.44,55.53,107672.0,55.52,55.55,55.44,55.53,107672.0
2024-08-09 15:50:00,55.53,55.55,55.41,55.55,203083.0,55.53,55.55,55.41,55.55,203083.0
2024-08-09 15:55:00,55.55,55.63,55.48,55.55,435975.0,55.55,55.63,55.48,55.55,435975.0
2024-08-12 09:30:00,55.6,55.71,55.21,55.53,234409.0,55.6,55.71,55.21,55.53,234409.0
2024-08-12 09:35:00,55.54,55.6,55.19,55.25,169694.0,55.54,55.6,55.19,55.25,169694.0
2024-08-12 09:40:00,55.24,55.5,55.1,55.29,125027.0,55.24,55.5,55.1,55.29,125027.0
2024-08-12 09:45:00,55.28,55.42,55.25,55.37,61527.0,55.28,55.42,55.25,55.37,61527.0
2024-08-12 09:50:00,55.36,55.45,55.18,55.44,101221.0,55.36,55.45,55.18,55.44,101221.0
2024-08-12 09:55:00,55.43,55.44,55.08,55.15,54369.0,55.43,55.44,55.08,55.15,54369.0
2024-08-12 10:00:00,55.16,55.46,55.15,55.38,68669.0,55.16,55.46,55.15,55.38,68669.0
2024-08-12 10:05:00,55.37,55.61,55.32,55.6,93790.0,55.37,55.61,55.32,55.6,93790.0
2024-08-12 10:10:00,55.59,55.65,55.53,55.55,93558.0,55.59,55.65,55.53,55.55,93558.0
2024-08-12 10:15:00,55.55,55.63,55.52,55.62,71903.0,55.55,55.63,55.52,55.62,71903.0
2024-08-12 10:20:00,55.62,55.73,55.56,55.62,133570.0,55.62,55.73,55.56,55.62,133570.0
2024-08-12 10:25:00,55.61,55.77,55.61,55.68,117366.0,55.61,55.77,55.61,55.68,117366.0
2024-08-12 10:30:00,55.69,55.9,55.68,55.9,118465.0,55.69,55.9,55.68,55.9,118465.0
2024-08-12 10:35:00,55.9,56.0,55.84,55.94,100151.0,55.9,56.0,55.84,55.94,100151.0
2024-08-12 10:40:00,55.94,56.01,55.92,55.95,124728.0,55.94,56.01,55.92,55.95,124728.0
2024-08-12 10:45:00,55.94,56.08,55.92,56.05,167421.0,55.94,56.08,55.92,56.05,167421.0
2024-08-12 10:50:00,56.05,56.1,56.0,56.04,97932.0,56.05,56.1,56.0,56.04,97932.0
2024-08-12 10:55:00,56.04,56.24,56.03,56.21,166357.0,56.04,56.24,56.03,56.21,166357.0
2024-08-12 11:00:00,56.21,56.34,56.2,56.29,144320.0,56.21,56.34,56.2,56.29,144320.0
2024-08-12 11:05:00,56.28,56.29,56.13,56.2,89802.0,56.28,56.29,56.13,56.2,89802.0
2024-08-12 11:10:00,56.21,56.3,56.15,56.16,98714.0,56.21,56.3,56.15,56.16,98714.0
2024-08-12 11:15:00,56.16,56.24,56.1,56.24,103755.0,56.16,56.24,56.1,56.24,103755.0
2024-08-12 11:20:00,56.24,56.29,55.9,55.9,141934.0,56.24,56.29,55.9,55.9,141934.0
2024-08-12 11:25:00,55.9,56.0,55.88,55.99,64787.0,55.9,56.0,55.88,55.99,64787.0
2024-08-12 11:30:00,56.0,56.01,55.92,56.01,54017.0,56.0,56.01,55.92,56.01,54017.0
2024-08-12 11:35:00,56.0,56.02,55.95,56.0,63591.0,56.0,56.02,55.95,56.0,63591.0
2024-08-12 11:40:00,56.01,56.04,55.91,55.97,55543.0,56.01,56.04,55.91,55.97,55543.0
2024-08-12 11:45:00,55.98,56.15,55.97,56.14,75360.0,55.98,56.15,55.97,56.14,75360.0
2024-08-12 11:50:00,56.14,56.19,56.11,56.16,60230.0,56.14,56.19,56.11,56.16,60230.0
2024-08-12 11:55:00,56.15,56.26,56.13,56.23,78721.0,56.15,56.26,56.13,56.23,78721.0
2024-08-12 12:00:00,56.23,56.31,56.17,56.21,72950.0,56.23,56.31,56.17,56.21,72950.0
2024-08-12 12:05:00,56.21,56.22,56.04,56.08,51187.0,56.21,56.22,56.04,56.08,51187.0
2024-08-12 12:10:00,56.08,56.2,56.07,56.19,134937.0,56.08,56.2,56.07,56.19,134937.0
2024-08-12 12:15:00,56.19,56.2,56.11,56.16,55485.0,56.19,56.2,56.11,56.16,55485.0
2024-08-12 12:20:00,56.16,56.19,56.1,56.12,51228.0,56.16,56.19,56.1,56.12,51228.0
2024-08-12 12:25:00,56.13,56.17,56.11,56.15,51394.0,56.13,56.17,56.11,56.15,51394.0
2024-08-12 12:30:00,56.15,56.18,56.03,56.05,89040.0,56.15,56.18,56.03,56.05,89040.0
2024-08-12 12:35:00,56.05,56.14,56.03,56.07,108132.0,56.05,56.14,56.03,56.07,108132.0
2024-08-12 12:40:00,56.08,56.08,55.95,56.03,46023.0,56.08,56.08,55.95,56.03,46023.0
2024-08-12 12:45:00,56.03,56.06,55.94,55.94,40322.0,56.03,56.06,55.94,55.94,40322.0
2024-08-12 12:50:00,55.95,55.99,55.85,55.95,67475.0,55.95,55.99,55.85,55.95,67475.0
2024-08-12 12:55:00,55.96,56.0,55.84,55.88,51642.0,55.96,56.0,55.84,55.88,51642.0
2024-08-12 13:00:00,55.87,55.87,55.79,55.85,50347.0,55.87,55.87,55.79,55.85,50347.0
2024-08-12 13:05:00,55.86,55.86,55.79,55.82,39139.0,55.86,55.86,55.79,55.82,39139.0
2024-08-12 13:10:00,55.81,55.9,55.8,55.88,43483.0,55.81,55.9,55.8,55.88,43483.0
2024-08-12 13:15:00,55.88,56.02,55.87,56.01,43693.0,55.88,56.02,55.87,56.01,43693.0
2024-08-12 13:20:00,56.0,56.03,55.94,55.98,50126.0,56.0,56.03,55.94,55.98,50126.0
2024-08-12 13:25:00,55.97,56.0,55.89,55.98,97949.0,55.97,56.0,55.89,55.98,97949.0
2024-08-12 13:30:00,55.98,56.01,55.93,55.98,34822.0,55.98,56.01,55.93,55.98,34822.0
2024-08-12 13:35:00,55.99,56.0,55.92,55.95,43085.0,55.99,56.0,55.92,55.95,43085.0
2024-08-12 13:40:00,55.96,55.99,55.87,55.91,38504.0,55.96,55.99,55.87,55.91,38504.0
2024-08-12 13:45:00,55.91,55.94,55.83,55.83,39488.0,55.91,55.94,55.83,55.83,39488.0
2024-08-12 13:50:00,55.84,55.84,55.76,55.81,69294.0,55.84,55.84,55.76,55.81,69294.0
2024-08-12 13:55:00,55.81,55.94,55.81,55.9,73650.0,55.81,55.94,55.81,55.9,73650.0
2024-08-12 14:00:00,55.89,55.92,55.88,55.91,34733.0,55.89,55.92,55.88,55.91,34733.0
2024-08-12 14:05:00,55.91,55.92,55.83,55.84,41434.0,55.91,55.92,55.83,55.84,41434.0
2024-08-12 14:10:00,55.84,55.91,55.81,55.9,40961.0,55.84,55.91,55.81,55.9,40961.0
2024-08-12 14:15:00,55.9,55.99,55.9,55.96,74003.0,55.9,55.99,55.9,55.96,74003.0
2024-08-12 14:20:00,55.96,56.02,55.95,55.96,66388.0,55.96,56.02,55.95,55.96,66388.0
2024-08-12 14:25:00,55.95,56.01,55.94,55.98,49847.0,55.95,56.01,55.94,55.98,49847.0
2024-08-12 14:30:00,55.98,55.98,55.91,55.95,48951.0,55.98,55.98,55.91,55.95,48951.0
2024-08-12 14:35:00,55.95,55.98,55.92,55.95,36793.0,55.95,55.98,55.92,55.95,36793.0
2024-08-12 14:40:00,55.96,55.98,55.93,55.96,43793.0,55.96,55.98,55.93,55.96,43793.0
2024-08-12 14:45:00,55.96,55.98,55.91,55.94,38066.0,55.96,55.98,55.91,55.94,38066.0
2024-08-12 14:50:00,55.93,56.03,55.92,55.92,80118.0,55.93,56.03,55.92,55.92,80118.0
2024-08-12 14:55:00,55.93,56.07,55.91,56.04,60511.0,55.93,56.07,55.91,56.04,60511.0
2024-08-12 15:00:00,56.05,56.08,56.01,56.01,62255.0,56.05,56.08,56.01,56.01,62255.0
2024-08-12 15:05:00,56.01,56.04,55.97,56.01,67097.0,56.01,56.04,55.97,56.01,67097.0
2024-08-12 15:10:00,56.02,56.09,56.01,56.03,71051.0,56.02,56.09,56.01,56.03,71051.0
2024-08-12 15:15:00,56.02,56.04,55.98,56.03,60945.0,56.02,56.04,55.98,56.03,60945.0
2024-08-12 15:20:00,56.03,56.06,56.02,56.03,70770.0,56.03,56.06,56.02,56.03,70770.0
2024-08-12 15:25:00,56.03,56.06,55.97,55.98,70570.0,56.03,56.06,55.97,55.98,70570.0
2024-08-12 15:30:00,55.97,56.04,55.91,55.93,82544.0,55.97,56.04,55.91,55.93,82544.0
2024-08-12 15:35:00,55.92,55.97,55.91,55.96,88982.0,55.92,55.97,55.91,55.96,88982.0
2024-08-12 15:40:00,55.96,55.96,55.87,55.91,101535.0,55.96,55.96,55.87,55.91,101535.0
2024-08-12 15:45:00,55.92,55.93,55.84,55.87,119616.0,55.92,55.93,55.84,55.87,119616.0
2024-08-12 15:50:00,55.87,55.89,55.8,55.89,240029.0,55.87,55.89,55.8,55.89,240029.0
2024-08-12 15:55:00,55.89,55.93,55.84,55.88,540789.0,55.89,55.93,55.84,55.88,540789.0
2024-08-13 09:30:00,50.79,51.35,49.8,50.26,4212227.0,50.79,51.35,49.8,50.26,4212227.0
2024-08-13 09:35:00,50.26,50.28,49.54,49.63,2986958.0,50.26,50.28,49.54,49.63,2986958.0
2024-08-13 09:40:00,49.64,49.7,48.68,48.81,3293858.0,49.64,49.7,48.68,48.81,3293858.0
2024-08-13 09:45:00,48.82,49.16,48.48,49.06,2968609.0,48.82,49.16,48.48,49.06,2968609.0
2024-08-13 09:50:00,49.05,49.19,48.58,49.06,2068031.0,49.05,49.19,48.58,49.06,2068031.0
2024-08-13 09:55:00,49.06,49.32,48.83,48.93,1882427.0,49.06,49.32,48.83,48.93,1882427.0
2024-08-13 10:00:00,48.93,48.94,48.22,48.61,2704556.0,48.93,48.94,48.22,48.61,2704556.0
2024-08-13 10:05:00,48.62,48.63,48.0,48.11,2879648.0,48.62,48.63,48.0,48.11,2879648.0
2024-08-13 10:10:00,48.1,48.55,48.0,48.52,1932249.0,48.1,48.55,48.0,48.52,1932249.0
2024-08-13 10:15:00,48.51,48.99,48.38,48.95,1913540.0,48.51,48.99,48.38,48.95,1913540.0
2024-08-13 10:20:00,48.94,49.32,48.85,49.3,1800643.0,48.94,49.32,48.85,49.3,1800643.0
2024-08-13 10:25:00,49.31,49.47,49.06,49.06,1765889.0,49.31,49.47,49.06,49.06,1765889.0
2024-08-13 10:30:00,49.06,49.09,48.69,49.03,1623585.0,49.06,49.09,48.69,49.03,1623585.0
2024-08-13 10:35:00,49.04,49.49,48.9,49.44,1526319.0,49.04,49.49,48.9,49.44,1526319.0
2024-08-13 10:40:00,49.45,49.45,49.04,49.05,1268884.0,49.45,49.45,49.04,49.05,1268884.0
2024-08-13 10:45:00,49.05,49.27,49.0,49.16,1009220.0,49.05,49.27,49.0,49.16,1009220.0
2024-08-13 10:50:00,49.17,49.29,48.95,49.23,1253638.0,49.17,49.29,48.95,49.23,1253638.0
2024-08-13 10:55:00,49.23,49.36,49.22,49.34,935046.0,49.23,49.36,49.22,49.34,935046.0
2024-08-13 11:00:00,49.34,49.39,49.13,49.3,856338.0,49.34,49.39,49.13,49.3,856338.0
2024-08-13 11:05:00,49.3,49.5,49.29,49.4,1073796.0,49.3,49.5,49.29,49.4,1073796.0
2024-08-13 11:10:00,49.4,49.6,49.37,49.52,938876.0,49.4,49.6,49.37,49.52,938876.0
2024-08-13 11:15:00,49.52,49.86,49.51,49.79,1207545.0,49.52,49.86,49.51,49.79,1207545.0
2024-08-13 11:20:00,49.79,49.96,49.63,49.92,1305373.0,49.79,49.96,49.63,49.92,1305373.0
2024-08-13 11:25:00,49.93,50.03,49.76,49.98,1114802.0,49.93,50.03,49.76,49.98,1114802.0
2024-08-13 11:30:00,49.98,50.06,49.86,49.87,1586482.0,49.98,50.06,49.86,49.87,1586482.0
2024-08-13 11:35:00,49.88,50.01,49.8,49.98,778232.0,49.88,50.01,49.8,49.98,778232.0
2024-08-13 11:40:00,49.98,50.18,49.82,50.16,1555402.0,49.98,50.18,49.82,50.16,1555402.0
2024-08-13 11:45:00,50.16,50.63,50.07,50.48,1688983.0,50.16,50.63,50.07,50.48,1688983.0
2024-08-13 11:50:00,50.48,50.76,50.46,50.75,1184391.0,50.48,50.76,50.46,50.75,1184391.0
2024-08-13 11:55:00,50.75,50.76,50.52,50.65,937003.0,50.75,50.76,50.52,50.65,937003.0
2024-08-13 12:00:00,50.65,50.81,50.53,50.73,1020455.0,50.65,50.81,50.53,50.73,1020455.0
2024-08-13 12:05:00,50.73,50.96,50.69,50.96,1123532.0,50.73,50.96,50.69,50.96,1123532.0
2024-08-13 12:10:00,50.96,51.24,50.89,51.19,1348357.0,50.96,51.24,50.89,51.19,1348357.0
2024-08-13 12:15:00,51.2,51.22,50.78,50.91,1444916.0,51.2,51.22,50.78,50.91,1444916.0
2024-08-13 12:20:00,50.9,50.94,50.52,50.8,914492.0,50.9,50.94,50.52,50.8,914492.0
2024-08-13 12:25:00,50.8,50.94,50.73,50.93,495931.0,50.8,50.94,50.73,50.93,495931.0
2024-08-13 12:30:00,50.93,50.93,50.73,50.8,636079.0,50.93,50.93,50.73,50.8,636079.0
2024-08-13 12:35:00,50.79,50.8,50.56,50.79,454076.0,50.79,50.8,50.56,50.79,454076.0
2024-08-13 12:40:00,50.8,50.9,50.79,50.83,417671.0,50.8,50.9,50.79,50.83,417671.0
2024-08-13 12:45:00,50.84,50.85,50.56,50.57,660860.0,50.84,50.85,50.56,50.57,660860.0
2024-08-13 12:50:00,50.59,50.61,50.39,50.52,849309.0,50.59,50.61,50.39,50.52,849309.0
2024-08-13 12:55:00,50.52,50.73,50.45,50.73,449210.0,50.52,50.73,50.45,50.73,449210.0
2024-08-13 13:00:00,50.73,50.8,50.68,50.75,535053.0,50.73,50.8,50.68,50.75,535053.0
2024-08-13 13:05:00,50.74,51.07,50.73,51.07,733862.0,50.74,51.07,50.73,51.07,733862.0
2024-08-13 13:10:00,51.06,51.18,51.0,51.11,722798.0,51.06,51.18,51.0,51.11,722798.0
2024-08-13 13:15:00,51.11,51.32,51.03,51.27,594842.0,51.11,51.32,51.03,51.27,594842.0
2024-08-13 13:20:00,51.26,51.45,51.23,51.45,615153.0,51.26,51.45,51.23,51.45,615153.0
2024-08-13 13:25:00,51.45,51.64,51.4,51.64,803381.0,51.45,51.64,51.4,51.64,803381.0
2024-08-13 13:30:00,51.64,51.8,51.4,51.42,1155492.0,51.64,51.8,51.4,51.42,1155492.0
2024-08-13 13:35:00,51.43,51.78,51.42,51.53,642826.0,51.43,51.78,51.42,51.53,642826.0
2024-08-13 13:40:00,51.53,51.79,51.52,51.73,431958.0,51.53,51.79,51.52,51.73,431958.0
2024-08-13 13:45:00,51.73,51.76,51.55,51.66,527135.0,51.73,51.76,51.55,51.66,527135.0
2024-08-13 13:50:00,51.66,51.76,51.42,51.75,608537.0,51.66,51.76,51.42,51.75,608537.0
2024-08-13 13:55:00,51.75,51.85,51.69,51.84,537420.0,51.75,51.85,51.69,51.84,537420.0
2024-08-13 14:00:00,51.84,51.85,51.55,51.83,596703.0,51.84,51.85,51.55,51.83,596703.0
2024-08-13 14:05:00,51.83,51.87,51.71,51.79,550692.0,51.83,51.87,51.71,51.79,550692.0
2024-08-13 14:10:00,51.79,51.99,51.79,51.97,529548.0,51.79,51.99,51.79,51.97,529548.0
2024-08-13 14:15:00,51.97,52.11,51.62,51.72,1365162.0,51.97,52.11,51.62,51.72,1365162.0
2024-08-13 14:20:00,51.73,51.73,51.47,51.58,637025.0,51.73,51.73,51.47,51.58,637025.0
2024-08-13 14:25:00,51.58,51.59,51.45,51.53,675595.0,51.58,51.59,51.45,51.53,675595.0
2024-08-13 14:30:00,51.53,51.68,51.48,51.68,418178.0,51.53,51.68,51.48,51.68,418178.0
2024-08-13 14:35:00,51.68,51.74,51.57,51.66,393107.0,51.68,51.74,51.57,51.66,393107.0
2024-08-13 14:40:00,51.66,51.79,51.66,51.76,363513.0,51.66,51.79,51.66,51.76,363513.0
2024-08-13 14:45:00,51.76,51.83,51.7,51.79,507203.0,51.76,51.83,51.7,51.79,507203.0
2024-08-13 14:50:00,51.8,51.87,51.73,51.84,401986.0,51.8,51.87,51.73,51.84,401986.0
2024-08-13 14:55:00,51.84,51.98,51.83,51.98,859928.0,51.84,51.98,51.83,51.98,859928.0
2024-08-13 15:00:00,51.98,52.04,51.92,51.95,799018.0,51.98,52.04,51.92,51.95,799018.0
2024-08-13 15:05:00,51.95,52.02,51.87,51.92,934332.0,51.95,52.02,51.87,51.92,934332.0
2024-08-13 15:10:00,51.93,52.04,51.91,52.0,472651.0,51.93,52.04,51.91,52.0,472651.0
2024-08-13 15:15:00,52.01,52.08,51.94,52.04,587393.0,52.01,52.08,51.94,52.04,587393.0
2024-08-13 15:20:00,52.03,52.04,51.92,51.98,468753.0,52.03,52.04,51.92,51.98,468753.0
2024-08-13 15:25:00,51.98,51.99,51.64,51.75,750731.0,51.98,51.99,51.64,51.75,750731.0
2024-08-13 15:30:00,51.75,52.05,51.61,51.9,1288083.0,51.75,52.05,51.61,51.9,1288083.0
2024-08-13 15:35:00,51.9,51.91,51.41,51.43,983110.0,51.9,51.91,51.41,51.43,983110.0
2024-08-13 15:40:00,51.43,51.46,51.08,51.45,1310405.0,51.43,51.46,51.08,51.45,1310405.0
2024-08-13 15:45:00,51.45,51.89,51.44,51.83,1097497.0,51.45,51.89,51.44,51.83,1097497.0
2024-08-13 15:50:00,51.82,51.95,51.67,51.8,1302582.0,51.82,51.95,51.67,51.8,1302582.0
2024-08-13 15:55:00,51.8,51.9,51.59,51.68,2839788.0,51.8,51.9,51.59,51.68,2839788.0
2024-08-14 09:30:00,52.02,52.26,51.43,51.45,1771531.0,52.02,52.26,51.43,51.45,1771531.0
2024-08-14 09:35:00,51.44,52.13,51.42,52.0,721632.0,51.44,52.13,51.42,52.0,721632.0
2024-08-14 09:40:00,51.99,52.01,51.65,51.99,618642.0,51.99,52.01,51.65,51.99,618642.0
2024-08-14 09:45:00,51.99,52.47,51.94,52.38,1001711.0,51.99,52.47,51.94,52.38,1001711.0
2024-08-14 09:50:00,52.39,52.49,52.08,52.48,588781.0,52.39,52.49,52.08,52.48,588781.0
2024-08-14 09:55:00,52.48,52.53,52.1,52.15,563620.0,52.48,52.53,52.1,52.15,563620.0
2024-08-14 10:00:00,52.15,52.3,51.96,51.98,497078.0,52.15,52.3,51.96,51.98,497078.0
2024-08-14 10:05:00,51.98,52.03,51.82,51.95,303767.0,51.98,52.03,51.82,51.95,303767.0
2024-08-14 10:10:00,51.95,51.96,51.71,51.79,580722.0,51.95,51.96,51.71,51.79,580722.0
2024-08-14 10:15:00,51.78,51.88,51.77,51.78,313292.0,51.78,51.88,51.77,51.78,313292.0
2024-08-14 10:20:00,51.77,51.83,51.61,51.76,446107.0,51.77,51.83,51.61,51.76,446107.0
2024-08-14 10:25:00,51.77,52.15,51.75,52.07,477732.0,51.77,52.15,51.75,52.07,477732.0
2024-08-14 10:30:00,52.08,52.15,51.86,51.87,437640.0,52.08,52.15,51.86,51.87,437640.0
2024-08-14 10:35:00,51.86,51.95,51.77,51.8,330346.0,51.86,51.95,51.77,51.8,330346.0
2024-08-14 10:40:00,51.8,51.8,51.72,51.73,204468.0,51.8,51.8,51.72,51.73,204468.0
2024-08-14 10:45:00,51.73,51.76,51.51,51.51,294373.0,51.73,51.76,51.51,51.51,294373.0
2024-08-14 10:50:00,51.52,51.52,51.3,51.32,644741.0,51.52,51.52,51.3,51.32,644741.0
2024-08-14 10:55:00,51.32,51.35,51.08,51.31,455227.0,51.32,51.35,51.08,51.31,455227.0
2024-08-14 11:00:00,51.31,51.38,51.24,51.27,305679.0,51.31,51.38,51.24,51.27,305679.0
2024-08-14 11:05:00,51.27,51.33,51.18,51.29,241039.0,51.27,51.33,51.18,51.29,241039.0
2024-08-14 11:10:00,51.29,51.41,51.27,51.38,233465.0,51.29,51.41,51.27,51.38,233465.0
2024-08-14 11:15:00,51.39,51.63,51.32,51.56,423394.0,51.39,51.63,51.32,51.56,423394.0
2024-08-14 11:20:00,51.56,51.67,51.56,51.58,240989.0,51.56,51.67,51.56,51.58,240989.0
2024-08-14 11:25:00,51.58,51.6,51.37,51.41,182891.0,51.58,51.6,51.37,51.41,182891.0
2024-08-14 11:30:00,51.41,51.54,51.38,51.47,193802.0,51.41,51.54,51.38,51.47,193802.0
2024-08-14 11:35:00,51.47,51.5,51.41,51.42,162037.0,51.47,51.5,51.41,51.42,162037.0
2024-08-14 11:40:00,51.41,51.46,51.4,51.4,100036.0,51.41,51.46,51.4,51.4,100036.0
2024-08-14 11:45:00,51.41,51.61,51.4,51.56,196231.0,51.41,51.61,51.4,51.56,196231.0
2024-08-14 11:50:00,51.56,51.66,51.46,51.48,205222.0,51.56,51.66,51.46,51.48,205222.0
2024-08-14 11:55:00,51.47,51.55,51.43,51.54,141430.0,51.47,51.55,51.43,51.54,141430.0
2024-08-14 12:00:00,51.54,51.59,51.48,51.53,104493.0,51.54,51.59,51.48,51.53,104493.0
2024-08-14 12:05:00,51.52,51.58,51.43,51.53,136675.0,51.52,51.58,51.43,51.53,136675.0
2024-08-14 12:10:00,51.53,51.63,51.5,51.54,231278.0,51.53,51.63,51.5,51.54,231278.0
2024-08-14 12:15:00,51.55,51.61,51.51,51.54,129956.0,51.55,51.61,51.51,51.54,129956.0
2024-08-14 12:20:00,51.54,51.62,51.41,51.41,156625.0,51.54,51.62,51.41,51.41,156625.0
2024-08-14 12:25:00,51.41,51.88,51.41,51.79,901138.0,51.41,51.88,51.41,51.79,901138.0
2024-08-14 12:30:00,51.78,52.13,51.77,52.05,676122.0,51.78,52.13,51.77,52.05,676122.0
2024-08-14 12:35:00,52.04,52.07,51.93,51.99,487995.0,52.04,52.07,51.93,51.99,487995.0
2024-08-14 12:40:00,51.98,52.03,51.85,51.85,258874.0,51.98,52.03,51.85,51.85,258874.0
2024-08-14 12:45:00,51.83,51.9,51.81,51.9,254498.0,51.83,51.9,51.81,51.9,254498.0
2024-08-14 12:50:00,51.9,52.03,51.89,51.97,247294.0,51.9,52.03,51.89,51.97,247294.0
2024-08-14 12:55:00,51.98,52.05,51.84,51.86,210712.0,51.98,52.05,51.84,51.86,210712.0
2024-08-14 13:00:00,51.85,51.95,51.8,51.88,106312.0,51.85,51.95,51.8,51.88,106312.0
2024-08-14 13:05:00,51.87,51.91,51.85,51.86,134853.0,51.87,51.91,51.85,51.86,134853.0
2024-08-14 13:10:00,51.86,51.86,51.75,51.84,210070.0,51.86,51.86,51.75,51.84,210070.0
2024-08-14 13:15:00,51.84,51.9,51.83,51.88,118173.0,51.84,51.9,51.83,51.88,118173.0
2024-08-14 13:20:00,51.88,51.88,51.63,51.63,192833.0,51.88,51.88,51.63,51.63,192833.0
2024-08-14 13:25:00,51.64,51.69,51.6,51.68,170171.0,51.64,51.69,51.6,51.68,170171.0
2024-08-14 13:30:00,51.68,51.78,51.64,51.65,242743.0,51.68,51.78,51.64,51.65,242743.0
2024-08-14 13:35:00,51.66,51.66,51.31,51.32,369473.0,51.66,51.66,51.31,51.32,369473.0
2024-08-14 13:40:00,51.33,51.36,51.15,51.22,347839.0,51.33,51.36,51.15,51.22,347839.0
2024-08-14 13:45:00,51.21,51.45,51.17,51.43,230240.0,51.21,51.45,51.17,51.43,230240.0
2024-08-14 13:50:00,51.43,51.5,51.35,51.4,198562.0,51.43,51.5,51.35,51.4,198562.0
2024-08-14 13:55:00,51.41,51.5,51.35,51.35,145452.0,51.41,51.5,51.35,51.35,145452.0
2024-08-14 14:00:00,51.36,51.39,51.29,51.33,174493.0,51.36,51.39,51.29,51.33,174493.0
2024-08-14 14:05:00,51.33,51.41,51.27,51.29,146233.0,51.33,51.41,51.27,51.29,146233.0
2024-08-14 14:10:00,51.3,51.39,51.29,51.39,109068.0,51.3,51.39,51.29,51.39,109068.0
2024-08-14 14:15:00,51.39,51.43,51.35,51.39,106542.0,51.39,51.43,51.35,51.39,106542.0
2024-08-14 14:20:00,51.39,51.43,51.35,51.43,104449.0,51.39,51.43,51.35,51.43,104449.0
2024-08-14 14:25:00,51.42,51.5,51.35,51.36,184907.0,51.42,51.5,51.35,51.36,184907.0
2024-08-14 14:30:00,51.38,51.47,51.3,51.46,206835.0,51.38,51.47,51.3,51.46,206835.0
2024-08-14 14:35:00,51.46,51.54,51.46,51.48,211083.0,51.46,51.54,51.46,51.48,211083.0
2024-08-14 14:40:00,51.48,51.51,51.38,51.39,148220.0,51.48,51.51,51.38,51.39,148220.0
2024-08-14 14:45:00,51.38,51.49,51.37,51.45,154902.0,51.38,51.49,51.37,51.45,154902.0
2024-08-14 14:50:00,51.45,51.59,51.44,51.59,156832.0,51.45,51.59,51.44,51.59,156832.0
2024-08-14 14:55:00,51.58,51.75,51.58,51.75,198328.0,51.58,51.75,51.58,51.75,198328.0
2024-08-14 15:00:00,51.75,51.88,51.72,51.78,369796.0,51.75,51.88,51.72,51.78,369796.0
2024-08-14 15:05:00,51.78,51.95,51.77,51.94,190039.0,51.78,51.95,51.77,51.94,190039.0
2024-08-14 15:10:00,51.95,51.98,51.71,51.74,300137.0,51.95,51.98,51.71,51.74,300137.0
2024-08-14 15:15:00,51.75,51.87,51.75,51.85,191080.0,51.75,51.87,51.75,51.85,191080.0
2024-08-14 15:20:00,51.85,51.87,51.8,51.81,185067.0,51.85,51.87,51.8,51.81,185067.0
2024-08-14 15:25:00,51.81,51.85,51.76,51.8,179543.0,51.81,51.85,51.76,51.8,179543.0
2024-08-14 15:30:00,51.79,51.81,51.69,51.76,244488.0,51.79,51.81,51.69,51.76,244488.0
2024-08-14 15:35:00,51.75,51.79,51.66,51.74,324793.0,51.75,51.79,51.66,51.74,324793.0
2024-08-14 15:40:00,51.75,51.8,51.71,51.8,241322.0,51.75,51.8,51.71,51.8,241322.0
2024-08-14 15:45:00,51.8,51.92,51.76,51.87,412227.0,51.8,51.92,51.76,51.87,412227.0
2024-08-14 15:50:00,51.87,51.89,51.67,51.7,553447.0,51.87,51.89,51.67,51.7,553447.0
2024-08-14 15:55:00,51.71,51.79,51.64,51.65,1107825.0,51.71,51.79,51.64,51.65,1107825.0
2024-08-15 09:30:00,51.79,52.03,51.58,51.93,786695.0,51.79,52.03,51.58,51.93,786695.0
2024-08-15 09:35:00,51.94,52.26,51.86,52.14,502426.0,51.94,52.26,51.86,52.14,502426.0
2024-08-15 09:40:00,52.15,52.19,51.7,51.89,412805.0,52.15,52.19,51.7,51.89,412805.0
2024-08-15 09:45:00,51.89,52.02,51.8,52.01,293213.0,51.89,52.02,51.8,52.01,293213.0
2024-08-15 09:50:00,52.02,52.16,51.97,52.14,332930.0,52.02,52.16,51.97,52.14,332930.0
2024-08-15 09:55:00,52.14,52.17,52.04,52.11,192954.0,52.14,52.17,52.04,52.11,192954.0
2024-08-15 10:00:00,52.11,52.12,51.91,51.98,239621.0,52.11,52.12,51.91,51.98,239621.0
2024-08-15 10:05:00,51.99,52.01,51.87,51.97,218559.0,51.99,52.01,51.87,51.97,218559.0
2024-08-15 10:10:00,51.96,51.99,51.76,51.82,284313.0,51.96,51.99,51.76,51.82,284313.0
2024-08-15 10:15:00,51.83,51.95,51.82,51.92,123717.0,51.83,51.95,51.82,51.92,123717.0
2024-08-15 10:20:00,51.94,52.17,51.94,52.07,454143.0,51.94,52.17,51.94,52.07,454143.0
2024-08-15 10:25:00,52.08,52.29,52.07,52.25,348350.0,52.08,52.29,52.07,52.25,348350.0
2024-08-15 10:30:00,52.23,52.38,52.19,52.32,411196.0,52.23,52.38,52.19,52.32,411196.0
2024-08-15 10:35:00,52.33,52.49,52.29,52.48,383221.0,52.33,52.49,52.29,52.48,383221.0
2024-08-15 10:40:00,52.48,52.51,52.4,52.47,508898.0,52.48,52.51,52.4,52.47,508898.0
2024-08-15 10:45:00,52.46,52.65,52.45,52.48,437838.0,52.46,52.65,52.45,52.48,437838.0
2024-08-15 10:50:00,52.48,52.66,52.48,52.62,347629.0,52.48,52.66,52.48,52.62,347629.0
2024-08-15 10:55:00,52.61,52.85,52.61,52.82,403742.0,52.61,52.85,52.61,52.82,403742.0
2024-08-15 11:00:00,52.81,53.03,52.75,53.0,615567.0,52.81,53.03,52.75,53.0,615567.0
2024-08-15 11:05:00,53.0,53.26,52.99,53.25,590036.0,53.0,53.26,52.99,53.25,590036.0
2024-08-15 11:10:00,53.25,53.32,52.91,52.98,404567.0,53.25,53.32,52.91,52.98,404567.0
2024-08-15 11:15:00,52.98,53.04,52.93,52.98,248387.0,52.98,53.04,52.93,52.98,248387.0
2024-08-15 11:20:00,52.98,53.16,52.97,53.09,256505.0,52.98,53.16,52.97,53.09,256505.0
2024-08-15 11:25:00,53.09,53.1,52.92,53.01,163951.0,53.09,53.1,52.92,53.01,163951.0
2024-08-15 11:30:00,53.01,53.06,52.86,53.04,184794.0,53.01,53.06,52.86,53.04,184794.0
2024-08-15 11:35:00,53.03,53.12,53.0,53.03,145721.0,53.03,53.12,53.0,53.03,145721.0
2024-08-15 11:40:00,53.03,53.28,53.01,53.22,292921.0,53.03,53.28,53.01,53.22,292921.0
2024-08-15 11:45:00,53.22,53.22,53.11,53.15,102777.0,53.22,53.22,53.11,53.15,102777.0
2024-08-15 11:50:00,53.15,53.15,53.0,53.08,131881.0,53.15,53.15,53.0,53.08,131881.0
2024-08-15 11:55:00,53.08,53.15,53.0,53.05,148813.0,53.08,53.15,53.0,53.05,148813.0
2024-08-15 12:00:00,53.06,53.11,52.99,53.07,101351.0,53.06,53.11,52.99,53.07,101351.0
2024-08-15 12:05:00,53.07,53.07,53.02,53.05,71095.0,53.07,53.07,53.02,53.05,71095.0
2024-08-15 12:10:00,53.05,53.09,53.01,53.07,117212.0,53.05,53.09,53.01,53.07,117212.0
2024-08-15 12:15:00,53.07,53.15,53.06,53.11,131735.0,53.07,53.15,53.06,53.11,131735.0
2024-08-15 12:20:00,53.11,53.2,53.1,53.18,90104.0,53.11,53.2,53.1,53.18,90104.0
2024-08-15 12:25:00,53.18,53.2,53.13,53.2,65830.0,53.18,53.2,53.13,53.2,65830.0
2024-08-15 12:30:00,53.2,53.21,53.11,53.16,168608.0,53.2,53.21,53.11,53.16,168608.0
2024-08-15 12:35:00,53.16,53.17,53.11,53.12,87049.0,53.16,53.17,53.11,53.12,87049.0
2024-08-15 12:40:00,53.12,53.14,53.05,53.12,97698.0,53.12,53.14,53.05,53.12,97698.0
2024-08-15 12:45:00,53.12,53.17,53.08,53.16,110648.0,53.12,53.17,53.08,53.16,110648.0
2024-08-15 12:50:00,53.16,53.2,53.09,53.19,93147.0,53.16,53.2,53.09,53.19,93147.0
2024-08-15 12:55:00,53.19,53.29,53.18,53.25,190586.0,53.19,53.29,53.18,53.25,190586.0
2024-08-15 13:00:00,53.25,53.26,53.17,53.2,197312.0,53.25,53.26,53.17,53.2,197312.0
2024-08-15 13:05:00,53.21,53.22,53.05,53.12,103649.0,53.21,53.22,53.05,53.12,103649.0
2024-08-15 13:10:00,53.12,53.34,53.12,53.3,201656.0,53.12,53.34,53.12,53.3,201656.0
2024-08-15 13:15:00,53.3,53.32,53.26,53.28,123222.0,53.3,53.32,53.26,53.28,123222.0
2024-08-15 13:20:00,53.28,53.34,53.25,53.32,127949.0,53.28,53.34,53.25,53.32,127949.0
2024-08-15 13:25:00,53.32,53.44,53.3,53.38,160617.0,53.32,53.44,53.3,53.38,160617.0
2024-08-15 13:30:00,53.38,53.62,53.38,53.61,245470.0,53.38,53.62,53.38,53.61,245470.0
2024-08-15 13:35:00,53.61,53.7,53.56,53.63,314558.0,53.61,53.7,53.56,53.63,314558.0
2024-08-15 13:40:00,53.63,53.72,53.58,53.68,210805.0,53.63,53.72,53.58,53.68,210805.0
2024-08-15 13:45:00,53.67,53.7,53.56,53.61,131570.0,53.67,53.7,53.56,53.61,131570.0
2024-08-15 13:50:00,53.6,53.65,53.55,53.65,111029.0,53.6,53.65,53.55,53.65,111029.0
2024-08-15 13:55:00,53.65,53.74,53.63,53.69,188067.0,53.65,53.74,53.63,53.69,188067.0
2024-08-15 14:00:00,53.69,53.75,53.66,53.68,185943.0,53.69,53.75,53.66,53.68,185943.0
2024-08-15 14:05:00,53.68,53.75,53.64,53.75,195952.0,53.68,53.75,53.64,53.75,195952.0
2024-08-15 14:10:00,53.75,53.84,53.68,53.81,452293.0,53.75,53.84,53.68,53.81,452293.0
2024-08-15 14:15:00,53.8,53.84,53.73,53.77,294483.0,53.8,53.84,53.73,53.77,294483.0
2024-08-15 14:20:00,53.76,53.86,53.73,53.86,201971.0,53.76,53.86,53.73,53.86,201971.0
2024-08-15 14:25:00,53.86,53.95,53.85,53.89,298559.0,53.86,53.95,53.85,53.89,298559.0
2024-08-15 14:30:00,53.89,54.02,53.89,53.98,285662.0,53.89,54.02,53.89,53.98,285662.0
2024-08-15 14:35:00,53.98,54.19,53.96,54.1,366916.0,53.98,54.19,53.96,54.1,366916.0
2024-08-15 14:40:00,54.09,54.16,54.05,54.13,208204.0,54.09,54.16,54.05,54.13,208204.0
2024-08-15 14:45:00,54.12,54.2,54.05,54.1,368136.0,54.12,54.2,54.05,54.1,368136.0
2024-08-15 14:50:00,54.11,54.18,53.98,54.16,467207.0,54.11,54.18,53.98,54.16,467207.0
2024-08-15 14:55:00,54.16,54.23,54.12,54.18,137243.0,54.16,54.23,54.12,54.18,137243.0
2024-08-15 15:00:00,54.16,54.29,54.13,54.2,175191.0,54.16,54.29,54.13,54.2,175191.0
2024-08-15 15:05:00,54.2,54.32,54.11,54.15,196189.0,54.2,54.32,54.11,54.15,196189.0
2024-08-15 15:10:00,54.15,54.17,54.05,54.16,216514.0,54.15,54.17,54.05,54.16,216514.0
2024-08-15 15:15:00,54.15,54.25,54.1,54.15,179458.0,54.15,54.25,54.1,54.15,179458.0
2024-08-15 15:20:00,54.15,54.25,54.12,54.22,160457.0,54.15,54.25,54.12,54.22,160457.0
2024-08-15 15:25:00,54.21,54.27,54.15,54.16,225931.0,54.21,54.27,54.15,54.16,225931.0
2024-08-15 15:30:00,54.16,54.2,54.05,54.2,722960.0,54.16,54.2,54.05,54.2,722960.0
2024-08-15 15:35:00,54.19,54.24,54.15,54.2,394148.0,54.19,54.24,54.15,54.2,394148.0
2024-08-15 15:40:00,54.2,54.22,54.14,54.2,556551.0,54.2,54.22,54.14,54.2,556551.0
2024-08-15 15:45:00,54.2,54.21,54.09,54.1,494387.0,54.2,54.21,54.09,54.1,494387.0
2024-08-15 15:50:00,54.09,54.1,53.98,54.04,788981.0,54.09,54.1,53.98,54.04,788981.0
2024-08-15 15:55:00,54.04,54.06,53.88,53.98,1376983.0,54.04,54.06,53.88,53.98,1376983.0
2024-08-16 09:30:00,53.59,53.7,53.21,53.3,681837.0,53.59,53.7,53.21,53.3,681837.0
2024-08-16 09:35:00,53.3,53.3,52.91,53.1,427566.0,53.3,53.3,52.91,53.1,427566.0
2024-08-16 09:40:00,53.09,53.28,53.06,53.18,302674.0,53.09,53.28,53.06,53.18,302674.0
2024-08-16 09:45:00,53.18,53.38,53.08,53.35,290622.0,53.18,53.38,53.08,53.35,290622.0
2024-08-16 09:50:00,53.37,53.45,53.23,53.32,179298.0,53.37,53.45,53.23,53.32,179298.0
2024-08-16 09:55:00,53.32,53.5,53.27,53.47,251298.0,53.32,53.5,53.27,53.47,251298.0
2024-08-16 10:00:00,53.5,53.5,53.24,53.27,202614.0,53.5,53.5,53.24,53.27,202614.0
2024-08-16 10:05:00,53.27,53.39,53.25,53.3,127786.0,53.27,53.39,53.25,53.3,127786.0
2024-08-16 10:10:00,53.3,53.48,53.29,53.43,180256.0,53.3,53.48,53.29,53.43,180256.0
2024-08-16 10:15:00,53.44,53.61,53.35,53.37,255948.0,53.44,53.61,53.35,53.37,255948.0
2024-08-16 10:20:00,53.36,53.38,53.21,53.25,164257.0,53.36,53.38,53.21,53.25,164257.0
2024-08-16 10:25:00,53.26,53.32,53.16,53.32,153018.0,53.26,53.32,53.16,53.32,153018.0
2024-08-16 10:30:00,53.29,53.35,53.22,53.3,109891.0,53.29,53.35,53.22,53.3,109891.0
2024-08-16 10:35:00,53.3,53.42,53.14,53.18,173452.0,53.3,53.42,53.14,53.18,173452.0
2024-08-16 10:40:00,53.18,53.18,52.92,53.01,389014.0,53.18,53.18,52.92,53.01,389014.0
2024-08-16 10:45:00,53.01,53.03,52.69,52.73,391466.0,53.01,53.03,52.69,52.73,391466.0
2024-08-16 10:50:00,52.73,52.77,52.52,52.58,390154.0,52.73,52.77,52.52,52.58,390154.0
2024-08-16 10:55:00,52.57,52.78,52.5,52.75,311550.0,52.57,52.78,52.5,52.75,311550.0
2024-08-16 11:00:00,52.76,52.94,52.7,52.93,155857.0,52.76,52.94,52.7,52.93,155857.0
2024-08-16 11:05:00,52.93,52.96,52.69,52.71,123359.0,52.93,52.96,52.69,52.71,123359.0
2024-08-16 11:10:00,52.71,52.8,52.56,52.68,210340.0,52.71,52.8,52.56,52.68,210340.0
2024-08-16 11:15:00,52.68,52.76,52.59,52.63,124266.0,52.68,52.76,52.59,52.63,124266.0
2024-08-16 11:20:00,52.63,52.63,52.35,52.35,275621.0,52.63,52.63,52.35,52.35,275621.0
2024-08-16 11:25:00,52.36,52.44,52.32,52.35,193310.0,52.36,52.44,52.32,52.35,193310.0
2024-08-16 11:30:00,52.35,52.41,52.23,52.25,186479.0,52.35,52.41,52.23,52.25,186479.0
2024-08-16 11:35:00,52.25,52.33,52.23,52.25,229653.0,52.25,52.33,52.23,52.25,229653.0
2024-08-16 11:40:00,52.25,52.33,52.17,52.2,319334.0,52.25,52.33,52.17,52.2,319334.0
2024-08-16 11:45:00,52.2,52.22,52.09,52.13,289623.0,52.2,52.22,52.09,52.13,289623.0
2024-08-16 11:50:00,52.15,52.23,52.07,52.12,312429.0,52.15,52.23,52.07,52.12,312429.0
2024-08-16 11:55:00,52.14,52.28,52.13,52.21,194188.0,52.14,52.28,52.13,52.21,194188.0
2024-08-16 12:00:00,52.21,52.23,52.05,52.11,194078.0,52.21,52.23,52.05,52.11,194078.0
2024-08-16 12:05:00,52.09,52.33,52.09,52.3,313350.0,52.09,52.33,52.09,52.3,313350.0
2024-08-16 12:10:00,52.3,52.34,52.21,52.29,204425.0,52.3,52.34,52.21,52.29,204425.0
2024-08-16 12:15:00,52.29,52.35,52.25,52.31,219942.0,52.29,52.35,52.25,52.31,219942.0
2024-08-16 12:20:00,52.32,52.47,52.31,52.43,205737.0,52.32,52.47,52.31,52.43,205737.0
2024-08-16 12:25:00,52.44,52.56,52.37,52.55,213369.0,52.44,52.56,52.37,52.55,213369.0
2024-08-16 12:30:00,52.56,52.65,52.52,52.63,162945.0,52.56,52.65,52.52,52.63,162945.0
2024-08-16 12:35:00,52.64,52.73,52.52,52.52,199861.0,52.64,52.73,52.52,52.52,199861.0
2024-08-16 12:40:00,52.52,52.59,52.5,52.55,126858.0,52.52,52.59,52.5,52.55,126858.0
2024-08-16 12:45:00,52.55,52.69,52.53,52.69,92632.0,52.55,52.69,52.53,52.69,92632.0
2024-08-16 12:50:00,52.68,52.78,52.66,52.73,120252.0,52.68,52.78,52.66,52.73,120252.0
2024-08-16 12:55:00,52.73,52.76,52.61,52.61,125998.0,52.73,52.76,52.61,52.61,125998.0
2024-08-16 13:00:00,52.62,52.76,52.58,52.75,150669.0,52.62,52.76,52.58,52.75,150669.0
2024-08-16 13:05:00,52.76,52.78,52.66,52.66,144312.0,52.76,52.78,52.66,52.66,144312.0
2024-08-16 13:10:00,52.67,52.78,52.66,52.72,78297.0,52.67,52.78,52.66,52.72,78297.0
2024-08-16 13:15:00,52.72,52.76,52.65,52.74,60548.0,52.72,52.76,52.65,52.74,60548.0
2024-08-16 13:20:00,52.73,52.78,52.68,52.74,108607.0,52.73,52.78,52.68,52.74,108607.0
2024-08-16 13:25:00,52.74,52.77,52.68,52.72,54786.0,52.74,52.77,52.68,52.72,54786.0
2024-08-16 13:30:00,52.72,52.73,52.65,52.68,73132.0,52.72,52.73,52.65,52.68,73132.0
2024-08-16 13:35:00,52.68,52.74,52.65,52.72,212465.0,52.68,52.74,52.65,52.72,212465.0
2024-08-16 13:40:00,52.73,52.9,52.72,52.89,131166.0,52.73,52.9,52.72,52.89,131166.0
2024-08-16 13:45:00,52.9,52.94,52.83,52.84,102241.0,52.9,52.94,52.83,52.84,102241.0
2024-08-16 13:50:00,52.84,52.85,52.65,52.66,113404.0,52.84,52.85,52.65,52.66,113404.0
2024-08-16 13:55:00,52.66,52.7,52.65,52.68,94856.0,52.66,52.7,52.65,52.68,94856.0
2024-08-16 14:00:00,52.69,52.69,52.58,52.63,129444.0,52.69,52.69,52.58,52.63,129444.0
2024-08-16 14:05:00,52.62,52.65,52.54,52.64,114070.0,52.62,52.65,52.54,52.64,114070.0
2024-08-16 14:10:00,52.64,52.7,52.62,52.69,66998.0,52.64,52.7,52.62,52.69,66998.0
2024-08-16 14:15:00,52.7,52.75,52.69,52.72,69522.0,52.7,52.75,52.69,52.72,69522.0
2024-08-16 14:20:00,52.71,52.72,52.67,52.71,82709.0,52.71,52.72,52.67,52.71,82709.0
2024-08-16 14:25:00,52.72,52.75,52.68,52.69,67587.0,52.72,52.75,52.68,52.69,67587.0
2024-08-16 14:30:00,52.69,52.74,52.61,52.67,98082.0,52.69,52.74,52.61,52.67,98082.0
2024-08-16 14:35:00,52.67,52.69,52.61,52.62,75563.0,52.67,52.69,52.61,52.62,75563.0
2024-08-16 14:40:00,52.63,52.71,52.62,52.63,416465.0,52.63,52.71,52.62,52.63,416465.0
2024-08-16 14:45:00,52.63,52.67,52.52,52.54,97383.0,52.63,52.67,52.52,52.54,97383.0
2024-08-16 14:50:00,52.54,52.56,52.43,52.45,230645.0,52.54,52.56,52.43,52.45,230645.0
2024-08-16 14:55:00,52.44,52.53,52.34,52.47,192674.0,52.44,52.53,52.34,52.47,192674.0
2024-08-16 15:00:00,52.47,52.53,52.38,52.4,136918.0,52.47,52.53,52.38,52.4,136918.0
2024-08-16 15:05:00,52.41,52.47,52.36,52.47,116315.0,52.41,52.47,52.36,52.47,116315.0
2024-08-16 15:10:00,52.47,52.55,52.43,52.45,182691.0,52.47,52.55,52.43,52.45,182691.0
2024-08-16 15:15:00,52.45,52.48,52.39,52.43,167967.0,52.45,52.48,52.39,52.43,167967.0
2024-08-16 15:20:00,52.43,52.46,52.4,52.44,136957.0,52.43,52.46,52.4,52.44,136957.0
2024-08-16 15:25:00,52.44,52.5,52.43,52.47,119808.0,52.44,52.5,52.43,52.47,119808.0
2024-08-16 15:30:00,52.47,52.59,52.43,52.55,188387.0,52.47,52.59,52.43,52.55,188387.0
2024-08-16 15:35:00,52.55,52.6,52.46,52.58,219107.0,52.55,52.6,52.46,52.58,219107.0
2024-08-16 15:40:00,52.58,52.58,52.5,52.55,189605.0,52.58,52.58,52.5,52.55,189605.0
2024-08-16 15:45:00,52.55,52.56,52.37,52.42,314057.0,52.55,52.56,52.37,52.42,314057.0
2024-08-16 15:50:00,52.42,52.49,52.39,52.42,411961.0,52.42,52.49,52.39,52.42,411961.0
2024-08-16 15:55:00,52.42,52.5,52.33,52.45,1129807.0,52.42,52.5,52.33,52.45,1129807.0
2024-08-19 09:30:00,52.58,52.95,52.37,52.73,364475.0,52.58,52.95,52.37,52.73,364475.0
2024-08-19 09:35:00,52.7,52.95,52.67,52.82,363587.0,52.7,52.95,52.67,52.82,363587.0
2024-08-19 09:40:00,52.82,52.89,52.63,52.76,156241.0,52.82,52.89,52.63,52.76,156241.0
2024-08-19 09:45:00,52.76,52.8,52.54,52.56,157459.0,52.76,52.8,52.54,52.56,157459.0
2024-08-19 09:50:00,52.56,52.57,52.17,52.2,286913.0,52.56,52.57,52.17,52.2,286913.0
2024-08-19 09:55:00,52.2,52.31,52.18,52.23,201082.0,52.2,52.31,52.18,52.23,201082.0
2024-08-19 10:00:00,52.23,52.25,52.1,52.13,321231.0,52.23,52.25,52.1,52.13,321231.0
2024-08-19 10:05:00,52.12,52.2,52.05,52.14,264365.0,52.12,52.2,52.05,52.14,264365.0
2024-08-19 10:10:00,52.14,52.15,52.01,52.02,227123.0,52.14,52.15,52.01,52.02,227123.0
2024-08-19 10:15:00,52.02,52.1,51.91,51.92,287136.0,52.02,52.1,51.91,51.92,287136.0
2024-08-19 10:20:00,51.93,52.05,51.87,52.0,187679.0,51.93,52.05,51.87,52.0,187679.0
2024-08-19 10:25:00,51.98,52.09,51.87,51.91,230394.0,51.98,52.09,51.87,51.91,230394.0
2024-08-19 10:30:00,51.92,51.98,51.83,51.93,259923.0,51.92,51.98,51.83,51.93,259923.0
2024-08-19 10:35:00,51.94,52.2,51.9,52.15,196628.0,51.94,52.2,51.9,52.15,196628.0
2024-08-19 10:40:00,52.14,52.19,52.03,52.11,146694.0,52.14,52.19,52.03,52.11,146694.0
2024-08-19 10:45:00,52.12,52.19,52.08,52.11,116041.0,52.12,52.19,52.08,52.11,116041.0
2024-08-19 10:50:00,52.11,52.22,52.11,52.22,134586.0,52.11,52.22,52.11,52.22,134586.0
2024-08-19 10:55:00,52.22,52.22,52.12,52.19,109257.0,52.22,52.22,52.12,52.19,109257.0
2024-08-19 11:00:00,52.19,52.19,52.06,52.14,95909.0,52.19,52.19,52.06,52.14,95909.0
2024-08-19 11:05:00,52.14,52.15,51.99,52.04,155348.0,52.14,52.15,51.99,52.04,155348.0
2024-08-19 11:10:00,52.04,52.05,51.89,51.9,195179.0,52.04,52.05,51.89,51.9,195179.0
2024-08-19 11:15:00,51.92,52.0,51.89,51.97,122405.0,51.92,52.0,51.89,51.97,122405.0
2024-08-19 11:20:00,51.98,52.09,51.96,52.03,157516.0,51.98,52.09,51.96,52.03,157516.0
2024-08-19 11:25:00,52.04,52.04,51.95,51.97,76122.0,52.04,52.04,51.95,51.97,76122.0
2024-08-19 11:30:00,51.97,52.02,51.93,51.96,71501.0,51.97,52.02,51.93,51.96,71501.0
2024-08-19 11:35:00,51.96,52.04,51.93,52.03,121927.0,51.96,52.04,51.93,52.03,121927.0
2024-08-19 11:40:00,52.05,52.25,52.05,52.24,224208.0,52.05,52.25,52.05,52.24,224208.0
2024-08-19 11:45:00,52.24,52.31,52.2,52.21,227571.0,52.24,52.31,52.2,52.21,227571.0
2024-08-19 11:50:00,52.21,52.25,52.13,52.16,128999.0,52.21,52.25,52.13,52.16,128999.0
2024-08-19 11:55:00,52.17,52.29,52.07,52.29,159123.0,52.17,52.29,52.07,52.29,159123.0
2024-08-19 12:00:00,52.29,52.29,52.07,52.07,110303.0,52.29,52.29,52.07,52.07,110303.0
2024-08-19 12:05:00,52.07,52.08,51.96,52.05,319849.0,52.07,52.08,51.96,52.05,319849.0
2024-08-19 12:10:00,52.05,52.14,52.02,52.04,115868.0,52.05,52.14,52.02,52.04,115868.0
2024-08-19 12:15:00,52.04,52.1,51.99,52.01,116136.0,52.04,52.1,51.99,52.01,116136.0
2024-08-19 12:20:00,52.02,52.05,51.99,52.02,100924.0,52.02,52.05,51.99,52.02,100924.0
2024-08-19 12:25:00,52.01,52.14,52.0,52.11,106000.0,52.01,52.14,52.0,52.11,106000.0
2024-08-19 12:30:00,52.1,52.1,52.0,52.05,144365.0,52.1,52.1,52.0,52.05,144365.0
2024-08-19 12:35:00,52.05,52.06,51.99,52.04,93409.0,52.05,52.06,51.99,52.04,93409.0
2024-08-19 12:40:00,52.04,52.08,52.0,52.05,57826.0,52.04,52.08,52.0,52.05,57826.0
2024-08-19 12:45:00,52.05,52.07,51.99,52.03,104278.0,52.05,52.07,51.99,52.03,104278.0
2024-08-19 12:50:00,52.03,52.07,51.99,52.02,137287.0,52.03,52.07,51.99,52.02,137287.0
2024-08-19 12:55:00,52.02,52.05,51.97,52.04,87447.0,52.02,52.05,51.97,52.04,87447.0
2024-08-19 13:00:00,52.05,52.1,52.02,52.1,115062.0,52.05,52.1,52.02,52.1,115062.0
2024-08-19 13:05:00,52.1,52.24,52.04,52.21,180968.0,52.1,52.24,52.04,52.21,180968.0
2024-08-19 13:10:00,52.2,52.21,52.13,52.14,185085.0,52.2,52.21,52.13,52.14,185085.0
2024-08-19 13:15:00,52.15,52.18,52.11,52.16,60413.0,52.15,52.18,52.11,52.16,60413.0
2024-08-19 13:20:00,52.16,52.19,52.1,52.15,59627.0,52.16,52.19,52.1,52.15,59627.0
2024-08-19 13:25:00,52.15,52.16,52.07,52.11,87392.0,52.15,52.16,52.07,52.11,87392.0
2024-08-19 13:30:00,52.11,52.14,52.06,52.08,62439.0,52.11,52.14,52.06,52.08,62439.0
2024-08-19 13:35:00,52.09,52.1,52.04,52.09,73557.0,52.09,52.1,52.04,52.09,73557.0
2024-08-19 13:40:00,52.09,52.42,52.08,52.4,295947.0,52.09,52.42,52.08,52.4,295947.0
2024-08-19 13:45:00,52.41,52.45,52.28,52.31,143620.0,52.41,52.45,52.28,52.31,143620.0
2024-08-19 13:50:00,52.32,52.41,52.29,52.34,98738.0,52.32,52.41,52.29,52.34,98738.0
2024-08-19 13:55:00,52.33,52.42,52.32,52.36,102309.0,52.33,52.42,52.32,52.36,102309.0
2024-08-19 14:00:00,52.36,52.41,52.33,52.39,126792.0,52.36,52.41,52.33,52.39,126792.0
2024-08-19 14:05:00,52.4,52.57,52.38,52.53,199894.0,52.4,52.57,52.38,52.53,199894.0
2024-08-19 14:10:00,52.53,52.53,52.44,52.5,116626.0,52.53,52.53,52.44,52.5,116626.0
2024-08-19 14:15:00,52.5,52.5,52.38,52.4,148163.0,52.5,52.5,52.38,52.4,148163.0
2024-08-19 14:20:00,52.4,52.58,52.4,52.5,171743.0,52.4,52.58,52.4,52.5,171743.0
2024-08-19 14:25:00,52.5,52.53,52.48,52.5,78353.0,52.5,52.53,52.48,52.5,78353.0
2024-08-19 14:30:00,52.5,52.56,52.44,52.45,117184.0,52.5,52.56,52.44,52.45,117184.0
2024-08-19 14:35:00,52.45,52.52,52.44,52.48,87940.0,52.45,52.52,52.44,52.48,87940.0
2024-08-19 14:40:00,52.48,52.58,52.47,52.55,115887.0,52.48,52.58,52.47,52.55,115887.0
2024-08-19 14:45:00,52.54,52.58,52.49,52.54,126287.0,52.54,52.58,52.49,52.54,126287.0
2024-08-19 14:50:00,52.54,52.57,52.46,52.52,127031.0,52.54,52.57,52.46,52.52,127031.0
2024-08-19 14:55:00,52.51,52.52,52.44,52.46,97948.0,52.51,52.52,52.44,52.46,97948.0
2024-08-19 15:00:00,52.46,52.48,52.38,52.46,202893.0,52.46,52.48,52.38,52.46,202893.0
2024-08-19 15:05:00,52.46,52.52,52.39,52.5,191483.0,52.46,52.52,52.39,52.5,191483.0
2024-08-19 15:10:00,52.51,52.62,52.49,52.54,158219.0,52.51,52.62,52.49,52.54,158219.0
2024-08-19 15:15:00,52.55,52.62,52.53,52.62,89687.0,52.55,52.62,52.53,52.62,89687.0
2024-08-19 15:20:00,52.62,52.62,52.56,52.6,92494.0,52.62,52.62,52.56,52.6,92494.0
2024-08-19 15:25:00,52.6,52.63,52.52,52.53,77999.0,52.6,52.63,52.52,52.53,77999.0
2024-08-19 15:30:00,52.53,52.55,52.46,52.48,125683.0,52.53,52.55,52.46,52.48,125683.0
2024-08-19 15:35:00,52.49,52.49,52.42,52.44,106591.0,52.49,52.49,52.42,52.44,106591.0
2024-08-19 15:40:00,52.44,52.55,52.43,52.5,103009.0,52.44,52.55,52.43,52.5,103009.0
2024-08-19 15:45:00,52.49,52.52,52.44,52.46,147844.0,52.49,52.52,52.44,52.46,147844.0
2024-08-19 15:50:00,52.46,52.56,52.42,52.54,263992.0,52.46,52.56,52.42,52.54,263992.0
2024-08-19 15:55:00,52.55,52.64,52.49,52.63,678351.0,52.55,52.64,52.49,52.63,678351.0
2024-08-20 09:30:00,52.65,52.89,52.56,52.85,527751.0,52.65,52.89,52.56,52.85,527751.0
2024-08-20 09:35:00,52.85,52.92,52.75,52.79,284609.0,52.85,52.92,52.75,52.79,284609.0
2024-08-20 09:40:00,52.8,52.84,52.63,52.83,122265.0,52.8,52.84,52.63,52.83,122265.0
2024-08-20 09:45:00,52.83,52.86,52.58,52.58,146274.0,52.83,52.86,52.58,52.58,146274.0
2024-08-20 09:50:00,52.58,52.62,52.46,52.51,144821.0,52.58,52.62,52.46,52.51,144821.0
2024-08-20 09:55:00,52.52,52.59,52.47,52.5,152760.0,52.52,52.59,52.47,52.5,152760.0
2024-08-20 10:00:00,52.5,52.51,52.31,52.32,125689.0,52.5,52.51,52.31,52.32,125689.0
2024-08-20 10:05:00,52.32,52.38,52.21,52.25,147931.0,52.32,52.38,52.21,52.25,147931.0
2024-08-20 10:10:00,52.25,52.26,52.05,52.1,152003.0,52.25,52.26,52.05,52.1,152003.0
2024-08-20 10:15:00,52.1,52.14,51.97,52.03,315545.0,52.1,52.14,51.97,52.03,315545.0
2024-08-20 10:20:00,52.03,52.11,51.99,52.06,128379.0,52.03,52.11,51.99,52.06,128379.0
2024-08-20 10:25:00,52.07,52.12,51.97,52.02,164815.0,52.07,52.12,51.97,52.02,164815.0
2024-08-20 10:30:00,52.02,52.06,51.95,52.06,110836.0,52.02,52.06,51.95,52.06,110836.0
2024-08-20 10:35:00,52.06,52.09,51.91,52.03,138994.0,52.06,52.09,51.91,52.03,138994.0
2024-08-20 10:40:00,52.02,52.06,51.89,51.9,123612.0,52.02,52.06,51.89,51.9,123612.0
2024-08-20 10:45:00,51.91,52.0,51.88,51.98,148820.0,51.91,52.0,51.88,51.98,148820.0
2024-08-20 10:50:00,51.97,52.09,51.95,52.08,154237.0,51.97,52.09,51.95,52.08,154237.0
2024-08-20 10:55:00,52.07,52.12,51.97,52.11,166351.0,52.07,52.12,51.97,52.11,166351.0
2024-08-20 11:00:00,52.12,52.14,52.0,52.0,83323.0,52.12,52.14,52.0,52.0,83323.0
2024-08-20 11:05:00,52.01,52.22,52.0,52.18,128019.0,52.01,52.22,52.0,52.18,128019.0
2024-08-20 11:10:00,52.17,52.18,52.05,52.07,66761.0,52.17,52.18,52.05,52.07,66761.0
2024-08-20 11:15:00,52.07,52.12,52.03,52.06,70445.0,52.07,52.12,52.03,52.06,70445.0
2024-08-20 11:20:00,52.06,52.13,52.03,52.12,56257.0,52.06,52.13,52.03,52.12,56257.0
2024-08-20 11:25:00,52.13,52.15,52.04,52.07,105492.0,52.13,52.15,52.04,52.07,105492.0
2024-08-20 11:30:00,52.06,52.11,52.04,52.05,133292.0,52.06,52.11,52.04,52.05,133292.0
2024-08-20 11:35:00,52.04,52.14,52.04,52.11,66139.0,52.04,52.14,52.04,52.11,66139.0
2024-08-20 11:40:00,52.11,52.22,52.1,52.18,93339.0,52.11,52.22,52.1,52.18,93339.0
2024-08-20 11:45:00,52.19,52.29,52.16,52.29,94900.0,52.19,52.29,52.16,52.29,94900.0
2024-08-20 11:50:00,52.28,52.34,52.25,52.32,121386.0,52.28,52.34,52.25,52.32,121386.0
2024-08-20 11:55:00,52.33,52.42,52.28,52.42,95130.0,52.33,52.42,52.28,52.42,95130.0
2024-08-20 12:00:00,52.41,52.43,52.33,52.37,89055.0,52.41,52.43,52.33,52.37,89055.0
2024-08-20 12:05:00,52.37,52.39,52.2,52.22,172440.0,52.37,52.39,52.2,52.22,172440.0
2024-08-20 12:10:00,52.23,52.28,52.16,52.21,75294.0,52.23,52.28,52.16,52.21,75294.0
2024-08-20 12:15:00,52.21,52.25,52.13,52.15,127550.0,52.21,52.25,52.13,52.15,127550.0
2024-08-20 12:20:00,52.15,52.19,52.13,52.15,64637.0,52.15,52.19,52.13,52.15,64637.0
2024-08-20 12:25:00,52.15,52.18,52.11,52.18,34500.0,52.15,52.18,52.11,52.18,34500.0
2024-08-20 12:30:00,52.17,52.21,52.12,52.13,85452.0,52.17,52.21,52.12,52.13,85452.0
2024-08-20 12:35:00,52.13,52.13,52.04,52.05,52820.0,52.13,52.13,52.04,52.05,52820.0
2024-08-20 12:40:00,52.05,52.09,51.99,52.05,109643.0,52.05,52.09,51.99,52.05,109643.0
2024-08-20 12:45:00,52.04,52.06,52.01,52.05,62455.0,52.04,52.06,52.01,52.05,62455.0
2024-08-20 12:50:00,52.05,52.05,51.96,51.96,67190.0,52.05,52.05,51.96,51.96,67190.0
2024-08-20 12:55:00,51.97,51.99,51.94,51.94,82232.0,51.97,51.99,51.94,51.94,82232.0
2024-08-20 13:00:00,51.95,51.95,51.83,51.88,173887.0,51.95,51.95,51.83,51.88,173887.0
2024-08-20 13:05:00,51.89,51.95,51.87,51.93,102737.0,51.89,51.95,51.87,51.93,102737.0
2024-08-20 13:10:00,51.94,51.94,51.84,51.87,58543.0,51.94,51.94,51.84,51.87,58543.0
2024-08-20 13:15:00,51.86,51.92,51.84,51.9,47079.0,51.86,51.92,51.84,51.9,47079.0
2024-08-20 13:20:00,51.91,51.92,51.8,51.87,168854.0,51.91,51.92,51.8,51.87,168854.0
2024-08-20 13:25:00,51.87,51.91,51.83,51.89,63748.0,51.87,51.91,51.83,51.89,63748.0
2024-08-20 13:30:00,51.89,51.95,51.86,51.92,59915.0,51.89,51.95,51.86,51.92,59915.0
2024-08-20 13:35:00,51.92,51.98,51.89,51.94,100577.0,51.92,51.98,51.89,51.94,100577.0
2024-08-20 13:40:00,51.95,52.05,51.92,52.04,68024.0,51.95,52.05,51.92,52.04,68024.0
2024-08-20 13:45:00,52.03,52.05,51.98,52.01,90798.0,52.03,52.05,51.98,52.01,90798.0
2024-08-20 13:50:00,52.01,52.02,51.94,51.95,44919.0,52.01,52.02,51.94,51.95,44919.0
2024-08-20 13:55:00,51.95,51.98,51.93,51.97,52602.0,51.95,51.98,51.93,51.97,52602.0
2024-08-20 14:00:00,51.96,52.02,51.95,51.98,48605.0,51.96,52.02,51.95,51.98,48605.0
2024-08-20 14:05:00,51.98,52.04,51.95,52.0,78946.0,51.98,52.04,51.95,52.0,78946.0
2024-08-20 14:10:00,51.99,52.03,51.99,52.02,46041.0,51.99,52.03,51.99,52.02,46041.0
2024-08-20 14:15:00,52.03,52.09,52.01,52.07,44390.0,52.03,52.09,52.01,52.07,44390.0
2024-08-20 14:20:00,52.07,52.1,52.04,52.09,41675.0,52.07,52.1,52.04,52.09,41675.0
2024-08-20 14:25:00,52.09,52.1,52.04,52.05,53324.0,52.09,52.1,52.04,52.05,53324.0
2024-08-20 14:30:00,52.06,52.1,52.04,52.05,61920.0,52.06,52.1,52.04,52.05,61920.0
2024-08-20 14:35:00,52.06,52.07,52.04,52.05,40601.0,52.06,52.07,52.04,52.05,40601.0
2024-08-20 14:40:00,52.05,52.07,52.0,52.02,101481.0,52.05,52.07,52.0,52.02,101481.0
2024-08-20 14:45:00,52.01,52.05,52.01,52.04,31884.0,52.01,52.05,52.01,52.04,31884.0
2024-08-20 14:50:00,52.05,52.1,51.99,52.0,143026.0,52.05,52.1,51.99,52.0,143026.0
2024-08-20 14:55:00,52.0,52.14,51.99,52.11,87131.0,52.0,52.14,51.99,52.11,87131.0
2024-08-20 15:00:00,52.11,52.15,52.07,52.1,98101.0,52.11,52.15,52.07,52.1,98101.0
2024-08-20 15:05:00,52.1,52.11,52.03,52.09,92330.0,52.1,52.11,52.03,52.09,92330.0
2024-08-20 15:10:00,52.09,52.1,52.05,52.06,65185.0,52.09,52.1,52.05,52.06,65185.0
2024-08-20 15:15:00,52.05,52.14,52.05,52.13,87892.0,52.05,52.14,52.05,52.13,87892.0
2024-08-20 15:20:00,52.14,52.2,52.12,52.14,88843.0,52.14,52.2,52.12,52.14,88843.0
2024-08-20 15:25:00,52.14,52.15,52.09,52.11,92380.0,52.14,52.15,52.09,52.11,92380.0
2024-08-20 15:30:00,52.1,52.11,51.98,52.03,213734.0,52.1,52.11,51.98,52.03,213734.0
2024-08-20 15:35:00,52.02,52.11,52.02,52.06,124433.0,52.02,52.11,52.02,52.06,124433.0
2024-08-20 15:40:00,52.07,52.1,51.97,51.98,147536.0,52.07,52.1,51.97,51.98,147536.0
2024-08-20 15:45:00,51.98,52.09,51.97,52.09,280919.0,51.98,52.09,51.97,52.09,280919.0
2024-08-20 15:50:00,52.09,52.12,51.99,52.05,226770.0,52.09,52.12,51.99,52.05,226770.0
2024-08-20 15:55:00,52.05,52.05,51.92,51.95,767810.0,52.05,52.05,51.92,51.95,767810.0
2024-08-21 09:30:00,52.25,52.43,52.08,52.41,339317.0,52.25,52.43,52.08,52.41,339317.0
2024-08-21 09:35:00,52.39,52.8,52.39,52.77,368340.0,52.39,52.8,52.39,52.77,368340.0
2024-08-21 09:40:00,52.75,52.81,52.52,52.69,203606.0,52.75,52.81,52.52,52.69,203606.0
2024-08-21 09:45:00,52.69,52.92,52.69,52.77,241057.0,52.69,52.92,52.69,52.77,241057.0
2024-08-21 09:50:00,52.78,52.92,52.78,52.9,158595.0,52.78,52.92,52.78,52.9,158595.0
2024-08-21 09:55:00,52.91,52.93,52.74,52.83,154403.0,52.91,52.93,52.74,52.83,154403.0
2024-08-21 10:00:00,52.83,53.26,52.74,53.24,437096.0,52.83,53.26,52.74,53.24,437096.0
2024-08-21 10:05:00,53.25,53.28,53.06,53.15,266754.0,53.25,53.28,53.06,53.15,266754.0
2024-08-21 10:10:00,53.15,53.32,53.08,53.15,214879.0,53.15,53.32,53.08,53.15,214879.0
2024-08-21 10:15:00,53.14,53.25,53.08,53.18,131472.0,53.14,53.25,53.08,53.18,131472.0
2024-08-21 10:20:00,53.19,53.32,53.15,53.29,141264.0,53.19,53.32,53.15,53.29,141264.0
2024-08-21 10:25:00,53.29,53.39,53.24,53.38,150324.0,53.29,53.39,53.24,53.38,150324.0
2024-08-21 10:30:00,53.39,53.44,53.27,53.41,156810.0,53.39,53.44,53.27,53.41,156810.0
2024-08-21 10:35:00,53.42,53.62,53.38,53.58,205976.0,53.42,53.62,53.38,53.58,205976.0
2024-08-21 10:40:00,53.58,53.71,53.57,53.66,176766.0,53.58,53.71,53.57,53.66,176766.0
2024-08-21 10:45:00,53.68,53.73,53.61,53.64,196614.0,53.68,53.73,53.61,53.64,196614.0
2024-08-21 10:50:00,53.63,53.64,53.37,53.41,278464.0,53.63,53.64,53.37,53.41,278464.0
2024-08-21 10:55:00,53.41,53.48,53.3,53.37,182761.0,53.41,53.48,53.3,53.37,182761.0
2024-08-21 11:00:00,53.36,53.42,53.21,53.41,110180.0,53.36,53.42,53.21,53.41,110180.0
2024-08-21 11:05:00,53.41,53.46,53.39,53.44,72505.0,53.41,53.46,53.39,53.44,72505.0
2024-08-21 11:10:00,53.44,53.44,53.3,53.37,87179.0,53.44,53.44,53.3,53.37,87179.0
2024-08-21 11:15:00,53.37,53.41,53.31,53.38,84696.0,53.37,53.41,53.31,53.38,84696.0
2024-08-21 11:20:00,53.39,53.4,53.26,53.3,101968.0,53.39,53.4,53.26,53.3,101968.0
2024-08-21 11:25:00,53.3,53.34,53.27,53.34,61842.0,53.3,53.34,53.27,53.34,61842.0
2024-08-21 11:30:00,53.34,53.36,53.25,53.28,78130.0,53.34,53.36,53.25,53.28,78130.0
2024-08-21 11:35:00,53.28,53.35,53.26,53.35,55280.0,53.28,53.35,53.26,53.35,55280.0
2024-08-21 11:40:00,53.35,53.47,53.34,53.43,132527.0,53.35,53.47,53.34,53.43,132527.0
2024-08-21 11:45:00,53.44,53.52,53.37,53.38,99711.0,53.44,53.52,53.37,53.38,99711.0
2024-08-21 11:50:00,53.39,53.4,53.28,53.38,87926.0,53.39,53.4,53.28,53.38,87926.0
2024-08-21 11:55:00,53.38,53.46,53.36,53.42,120089.0,53.38,53.46,53.36,53.42,120089.0
2024-08-21 12:00:00,53.41,53.49,53.37,53.49,124226.0,53.41,53.49,53.37,53.49,124226.0
2024-08-21 12:05:00,53.48,53.63,53.41,53.62,128589.0,53.48,53.63,53.41,53.62,128589.0
2024-08-21 12:10:00,53.62,53.67,53.59,53.62,107516.0,53.62,53.67,53.59,53.62,107516.0
2024-08-21 12:15:00,53.62,53.66,53.58,53.62,72806.0,53.62,53.66,53.58,53.62,72806.0
2024-08-21 12:20:00,53.61,53.65,53.59,53.65,82317.0,53.61,53.65,53.59,53.65,82317.0
2024-08-21 12:25:00,53.65,53.68,53.5,53.58,162115.0,53.65,53.68,53.5,53.58,162115.0
2024-08-21 12:30:00,53.59,53.63,53.55,53.6,54465.0,53.59,53.63,53.55,53.6,54465.0
2024-08-21 12:35:00,53.6,53.62,53.54,53.57,52271.0,53.6,53.62,53.54,53.57,52271.0
2024-08-21 12:40:00,53.57,53.65,53.52,53.65,129794.0,53.57,53.65,53.52,53.65,129794.0
2024-08-21 12:45:00,53.65,53.7,53.61,53.62,127690.0,53.65,53.7,53.61,53.62,127690.0
2024-08-21 12:50:00,53.62,53.71,53.61,53.7,117996.0,53.62,53.71,53.61,53.7,117996.0
2024-08-21 12:55:00,53.7,53.77,53.69,53.77,125441.0,53.7,53.77,53.69,53.77,125441.0
2024-08-21 13:00:00,53.77,53.77,53.7,53.71,52428.0,53.77,53.77,53.7,53.71,52428.0
2024-08-21 13:05:00,53.71,53.76,53.67,53.74,56331.0,53.71,53.76,53.67,53.74,56331.0
2024-08-21 13:10:00,53.73,53.73,53.67,53.68,59504.0,53.73,53.73,53.67,53.68,59504.0
2024-08-21 13:15:00,53.68,53.68,53.55,53.57,114495.0,53.68,53.68,53.55,53.57,114495.0
2024-08-21 13:20:00,53.57,53.65,53.56,53.64,47208.0,53.57,53.65,53.56,53.64,47208.0
2024-08-21 13:25:00,53.63,53.69,53.59,53.63,54468.0,53.63,53.69,53.59,53.63,54468.0
2024-08-21 13:30:00,53.64,53.67,53.58,53.66,36493.0,53.64,53.67,53.58,53.66,36493.0
2024-08-21 13:35:00,53.66,53.67,53.62,53.66,43399.0,53.66,53.67,53.62,53.66,43399.0
2024-08-21 13:40:00,53.66,53.7,53.63,53.67,51462.0,53.66,53.7,53.63,53.67,51462.0
2024-08-21 13:45:00,53.67,53.68,53.6,53.63,49664.0,53.67,53.68,53.6,53.63,49664.0
2024-08-21 13:50:00,53.63,53.65,53.58,53.61,50761.0,53.63,53.65,53.58,53.61,50761.0
2024-08-21 13:55:00,53.61,53.62,53.57,53.6,45877.0,53.61,53.62,53.57,53.6,45877.0
2024-08-21 14:00:00,53.6,53.7,53.59,53.66,57379.0,53.6,53.7,53.59,53.66,57379.0
2024-08-21 14:05:00,53.67,53.71,53.63,53.67,57938.0,53.67,53.71,53.63,53.67,57938.0
2024-08-21 14:10:00,53.67,53.71,53.65,53.7,48672.0,53.67,53.71,53.65,53.7,48672.0
2024-08-21 14:15:00,53.69,53.73,53.69,53.71,49446.0,53.69,53.73,53.69,53.71,49446.0
2024-08-21 14:20:00,53.7,53.73,53.68,53.72,55731.0,53.7,53.73,53.68,53.72,55731.0
2024-08-21 14:25:00,53.72,53.76,53.72,53.76,68562.0,53.72,53.76,53.72,53.76,68562.0
2024-08-21 14:30:00,53.76,53.77,53.69,53.76,99827.0,53.76,53.77,53.69,53.76,99827.0
2024-08-21 14:35:00,53.76,53.76,53.69,53.73,94842.0,53.76,53.76,53.69,53.73,94842.0
2024-08-21 14:40:00,53.73,53.75,53.7,53.71,51331.0,53.73,53.75,53.7,53.71,51331.0
2024-08-21 14:45:00,53.71,53.77,53.7,53.76,56980.0,53.71,53.77,53.7,53.76,56980.0
2024-08-21 14:50:00,53.76,53.76,53.71,53.71,51542.0,53.76,53.76,53.71,53.71,51542.0
2024-08-21 14:55:00,53.72,53.83,53.71,53.76,92004.0,53.72,53.83,53.71,53.76,92004.0
2024-08-21 15:00:00,53.75,53.78,53.73,53.73,48344.0,53.75,53.78,53.73,53.73,48344.0
2024-08-21 15:05:00,53.73,53.75,53.7,53.71,46344.0,53.73,53.75,53.7,53.71,46344.0
2024-08-21 15:10:00,53.72,53.77,53.71,53.73,84688.0,53.72,53.77,53.71,53.73,84688.0
2024-08-21 15:15:00,53.73,53.86,53.71,53.85,113870.0,53.73,53.86,53.71,53.85,113870.0
2024-08-21 15:20:00,53.85,53.86,53.75,53.77,116554.0,53.85,53.86,53.75,53.77,116554.0
2024-08-21 15:25:00,53.78,53.86,53.76,53.83,77454.0,53.78,53.86,53.76,53.83,77454.0
2024-08-21 15:30:00,53.83,53.86,53.77,53.86,89450.0,53.83,53.86,53.77,53.86,89450.0
2024-08-21 15:35:00,53.86,53.89,53.84,53.86,133619.0,53.86,53.89,53.84,53.86,133619.0
2024-08-21 15:40:00,53.86,53.98,53.86,53.94,249977.0,53.86,53.98,53.86,53.94,249977.0
2024-08-21 15:45:00,53.95,53.97,53.83,53.86,196444.0,53.95,53.97,53.83,53.86,196444.0
2024-08-21 15:50:00,53.87,53.91,53.82,53.86,245526.0,53.87,53.91,53.82,53.86,245526.0
2024-08-21 15:55:00,53.86,53.87,53.7,53.72,810880.0,53.86,53.87,53.7,53.72,810880.0
2024-08-22 09:30:00,53.54,53.84,53.45,53.83,281586.0,53.54,53.84,53.45,53.83,281586.0
2024-08-22 09:35:00,53.81,53.84,53.51,53.52,157834.0,53.81,53.84,53.51,53.52,157834.0
2024-08-22 09:40:00,53.53,53.64,53.37,53.49,138706.0,53.53,53.64,53.37,53.49,138706.0
2024-08-22 09:45:00,53.51,53.51,53.26,53.41,134921.0,53.51,53.51,53.26,53.41,134921.0
2024-08-22 09:50:00,53.41,53.41,53.21,53.35,88622.0,53.41,53.41,53.21,53.35,88622.0
2024-08-22 09:55:00,53.34,53.52,53.34,53.5,69068.0,53.34,53.52,53.34,53.5,69068.0
2024-08-22 10:00:00,53.5,53.68,53.46,53.66,153050.0,53.5,53.68,53.46,53.66,153050.0
2024-08-22 10:05:00,53.66,53.76,53.65,53.65,113739.0,53.66,53.76,53.65,53.65,113739.0
2024-08-22 10:10:00,53.66,53.67,53.56,53.63,90950.0,53.66,53.67,53.56,53.63,90950.0
2024-08-22 10:15:00,53.62,53.72,53.53,53.63,100783.0,53.62,53.72,53.53,53.63,100783.0
2024-08-22 10:20:00,53.63,53.83,53.62,53.8,71046.0,53.63,53.83,53.62,53.8,71046.0
2024-08-22 10:25:00,53.8,54.05,53.77,54.02,164137.0,53.8,54.05,53.77,54.02,164137.0
2024-08-22 10:30:00,54.01,54.05,53.89,54.04,94527.0,54.01,54.05,53.89,54.04,94527.0
2024-08-22 10:35:00,54.05,54.07,53.86,53.95,169927.0,54.05,54.07,53.86,53.95,169927.0
2024-08-22 10:40:00,53.95,54.04,53.93,53.95,134447.0,53.95,54.04,53.93,53.95,134447.0
2024-08-22 10:45:00,53.95,54.14,53.95,54.1,118620.0,53.95,54.14,53.95,54.1,118620.0
2024-08-22 10:50:00,54.1,54.13,53.98,54.12,82808.0,54.1,54.13,53.98,54.12,82808.0
2024-08-22 10:55:00,54.11,54.26,54.06,54.16,171054.0,54.11,54.26,54.06,54.16,171054.0
2024-08-22 11:00:00,54.17,54.22,54.1,54.12,95619.0,54.17,54.22,54.1,54.12,95619.0
2024-08-22 11:05:00,54.12,54.15,54.03,54.1,70858.0,54.12,54.15,54.03,54.1,70858.0
2024-08-22 11:10:00,54.11,54.14,54.05,54.06,39413.0,54.11,54.14,54.05,54.06,39413.0
2024-08-22 11:15:00,54.05,54.06,53.85,53.89,57176.0,54.05,54.06,53.85,53.89,57176.0
2024-08-22 11:20:00,53.88,53.89,53.77,53.85,88018.0,53.88,53.89,53.77,53.85,88018.0
2024-08-22 11:25:00,53.84,53.93,53.81,53.85,64311.0,53.84,53.93,53.81,53.85,64311.0
2024-08-22 11:30:00,53.86,53.9,53.78,53.87,53706.0,53.86,53.9,53.78,53.87,53706.0
2024-08-22 11:35:00,53.86,53.9,53.76,53.81,59113.0,53.86,53.9,53.76,53.81,59113.0
2024-08-22 11:40:00,53.82,53.86,53.65,53.66,76578.0,53.82,53.86,53.65,53.66,76578.0
2024-08-22 11:45:00,53.67,53.75,53.56,53.58,90093.0,53.67,53.75,53.56,53.58,90093.0
2024-08-22 11:50:00,53.59,53.68,53.57,53.67,38881.0,53.59,53.68,53.57,53.67,38881.0
2024-08-22 11:55:00,53.67,53.82,53.64,53.78,79117.0,53.67,53.82,53.64,53.78,79117.0
2024-08-22 12:00:00,53.78,53.83,53.71,53.77,52337.0,53.78,53.83,53.71,53.77,52337.0
2024-08-22 12:05:00,53.79,53.83,53.73,53.74,77226.0,53.79,53.83,53.73,53.74,77226.0
2024-08-22 12:10:00,53.75,53.77,53.68,53.73,28215.0,53.75,53.77,53.68,53.73,28215.0
2024-08-22 12:15:00,53.73,53.77,53.7,53.75,35521.0,53.73,53.77,53.7,53.75,35521.0
2024-08-22 12:20:00,53.75,53.87,53.74,53.81,108580.0,53.75,53.87,53.74,53.81,108580.0
2024-08-22 12:25:00,53.81,53.91,53.73,53.86,77593.0,53.81,53.91,53.73,53.86,77593.0
2024-08-22 12:30:00,53.84,53.92,53.8,53.87,53773.0,53.84,53.92,53.8,53.87,53773.0
2024-08-22 12:35:00,53.88,53.96,53.87,53.93,75571.0,53.88,53.96,53.87,53.93,75571.0
2024-08-22 12:40:00,53.92,53.97,53.88,53.93,65833.0,53.92,53.97,53.88,53.93,65833.0
2024-08-22 12:45:00,53.94,53.94,53.8,53.82,49862.0,53.94,53.94,53.8,53.82,49862.0
2024-08-22 12:50:00,53.82,53.84,53.66,53.66,59088.0,53.82,53.84,53.66,53.66,59088.0
2024-08-22 12:55:00,53.65,53.69,53.51,53.57,145192.0,53.65,53.69,53.51,53.57,145192.0
2024-08-22 13:00:00,53.54,53.6,53.51,53.58,59095.0,53.54,53.6,53.51,53.58,59095.0
2024-08-22 13:05:00,53.57,53.67,53.53,53.66,47040.0,53.57,53.67,53.53,53.66,47040.0
2024-08-22 13:10:00,53.66,53.74,53.6,53.67,79039.0,53.66,53.74,53.6,53.67,79039.0
2024-08-22 13:15:00,53.67,53.7,53.53,53.53,103926.0,53.67,53.7,53.53,53.53,103926.0
2024-08-22 13:20:00,53.53,53.62,53.53,53.59,46235.0,53.53,53.62,53.53,53.59,46235.0
2024-08-22 13:25:00,53.58,53.69,53.56,53.68,37006.0,53.58,53.69,53.56,53.68,37006.0
2024-08-22 13:30:00,53.67,53.71,53.47,53.51,71610.0,53.67,53.71,53.47,53.51,71610.0
2024-08-22 13:35:00,53.5,53.61,53.48,53.58,81021.0,53.5,53.61,53.48,53.58,81021.0
2024-08-22 13:40:00,53.57,53.58,53.45,53.51,71153.0,53.57,53.58,53.45,53.51,71153.0
2024-08-22 13:45:00,53.52,53.53,53.46,53.48,27842.0,53.52,53.53,53.46,53.48,27842.0
2024-08-22 13:50:00,53.48,53.53,53.41,53.45,60757.0,53.48,53.53,53.41,53.45,60757.0
2024-08-22 13:55:00,53.46,53.54,53.45,53.53,74307.0,53.46,53.54,53.45,53.53,74307.0
2024-08-22 14:00:00,53.52,53.55,53.45,53.51,53432.0,53.52,53.55,53.45,53.51,53432.0
2024-08-22 14:05:00,53.51,53.6,53.49,53.59,58911.0,53.51,53.6,53.49,53.59,58911.0
2024-08-22 14:10:00,53.59,53.63,53.52,53.62,62330.0,53.59,53.63,53.52,53.62,62330.0
2024-08-22 14:15:00,53.62,53.67,53.59,53.66,41894.0,53.62,53.67,53.59,53.66,41894.0
2024-08-22 14:20:00,53.67,53.67,53.59,53.63,62967.0,53.67,53.67,53.59,53.63,62967.0
2024-08-22 14:25:00,53.63,53.64,53.58,53.6,62504.0,53.63,53.64,53.58,53.6,62504.0
2024-08-22 14:30:00,53.59,53.66,53.57,53.61,68557.0,53.59,53.66,53.57,53.61,68557.0
2024-08-22 14:35:00,53.61,53.63,53.59,53.6,107022.0,53.61,53.63,53.59,53.6,107022.0
2024-08-22 14:40:00,53.6,53.61,53.55,53.58,100447.0,53.6,53.61,53.55,53.58,100447.0
2024-08-22 14:45:00,53.58,53.64,53.57,53.6,50306.0,53.58,53.64,53.57,53.6,50306.0
2024-08-22 14:50:00,53.6,53.62,53.53,53.56,72957.0,53.6,53.62,53.53,53.56,72957.0
2024-08-22 14:55:00,53.58,53.61,53.54,53.56,29824.0,53.58,53.61,53.54,53.56,29824.0
2024-08-22 15:00:00,53.55,53.64,53.5,53.58,50297.0,53.55,53.64,53.5,53.58,50297.0
2024-08-22 15:05:00,53.57,53.58,53.49,53.56,102381.0,53.57,53.58,53.49,53.56,102381.0
2024-08-22 15:10:00,53.57,53.59,53.49,53.55,107004.0,53.57,53.59,53.49,53.55,107004.0
2024-08-22 15:15:00,53.55,53.56,53.43,53.46,90450.0,53.55,53.56,53.43,53.46,90450.0
2024-08-22 15:20:00,53.46,53.46,53.28,53.36,186923.0,53.46,53.46,53.28,53.36,186923.0
2024-08-22 15:25:00,53.37,53.41,53.31,53.31,120848.0,53.37,53.41,53.31,53.31,120848.0
2024-08-22 15:30:00,53.33,53.39,53.26,53.27,217295.0,53.33,53.39,53.26,53.27,217295.0
2024-08-22 15:35:00,53.27,53.35,53.21,53.29,236137.0,53.27,53.35,53.21,53.29,236137.0
2024-08-22 15:40:00,53.29,53.36,53.26,53.29,183191.0,53.29,53.36,53.26,53.29,183191.0
2024-08-22 15:45:00,53.29,53.39,53.27,53.39,157988.0,53.29,53.39,53.27,53.39,157988.0
2024-08-22 15:50:00,53.38,53.46,53.28,53.46,204895.0,53.38,53.46,53.28,53.46,204895.0
2024-08-22 15:55:00,53.45,53.49,53.29,53.47,443135.0,53.45,53.49,53.29,53.47,443135.0
2024-08-23 09:30:00,53.81,53.94,53.76,53.86,283589.0,53.81,53.94,53.76,53.86,283589.0
2024-08-23 09:35:00,53.85,53.88,53.66,53.67,103991.0,53.85,53.88,53.66,53.67,103991.0
2024-08-23 09:40:00,53.68,53.68,53.38,53.45,120446.0,53.68,53.68,53.38,53.45,120446.0
2024-08-23 09:45:00,53.46,53.67,53.45,53.53,117641.0,53.46,53.67,53.45,53.53,117641.0
2024-08-23 09:50:00,53.52,53.53,53.33,53.4,98134.0,53.52,53.53,53.33,53.4,98134.0
2024-08-23 09:55:00,53.41,53.43,53.32,53.37,132623.0,53.41,53.43,53.32,53.37,132623.0
2024-08-23 10:00:00,53.38,53.68,53.37,53.55,192162.0,53.38,53.68,53.37,53.55,192162.0
2024-08-23 10:05:00,53.54,53.68,53.46,53.68,124534.0,53.54,53.68,53.46,53.68,124534.0
2024-08-23 10:10:00,53.7,53.72,53.54,53.55,121810.0,53.7,53.72,53.54,53.55,121810.0
2024-08-23 10:15:00,53.57,53.68,53.47,53.49,97888.0,53.57,53.68,53.47,53.49,97888.0
2024-08-23 10:20:00,53.5,53.59,53.44,53.55,70036.0,53.5,53.59,53.44,53.55,70036.0
2024-08-23 10:25:00,53.55,53.58,53.47,53.49,109580.0,53.55,53.58,53.47,53.49,109580.0
2024-08-23 10:30:00,53.5,53.55,53.4,53.47,107590.0,53.5,53.55,53.4,53.47,107590.0
2024-08-23 10:35:00,53.47,53.58,53.36,53.38,92742.0,53.47,53.58,53.36,53.38,92742.0
2024-08-23 10:40:00,53.36,53.42,53.3,53.39,86689.0,53.36,53.42,53.3,53.39,86689.0
2024-08-23 10:45:00,53.39,53.42,53.1,53.14,141138.0,53.39,53.42,53.1,53.14,141138.0
2024-08-23 10:50:00,53.13,53.23,53.12,53.21,95858.0,53.13,53.23,53.12,53.21,95858.0
2024-08-23 10:55:00,53.2,53.39,53.18,53.37,83137.0,53.2,53.39,53.18,53.37,83137.0
2024-08-23 11:00:00,53.36,53.45,53.31,53.41,76629.0,53.36,53.45,53.31,53.41,76629.0
2024-08-23 11:05:00,53.41,53.42,53.31,53.33,69870.0,53.41,53.42,53.31,53.33,69870.0
2024-08-23 11:10:00,53.33,53.46,53.25,53.46,65221.0,53.33,53.46,53.25,53.46,65221.0
2024-08-23 11:15:00,53.46,53.51,53.38,53.47,141142.0,53.46,53.51,53.38,53.47,141142.0
2024-08-23 11:20:00,53.48,53.51,53.42,53.51,73700.0,53.48,53.51,53.42,53.51,73700.0
2024-08-23 11:25:00,53.51,53.57,53.44,53.53,72774.0,53.51,53.57,53.44,53.53,72774.0
2024-08-23 11:30:00,53.53,53.59,53.47,53.5,77474.0,53.53,53.59,53.47,53.5,77474.0
2024-08-23 11:35:00,53.51,53.57,53.46,53.56,71290.0,53.51,53.57,53.46,53.56,71290.0
2024-08-23 11:40:00,53.56,53.66,53.56,53.63,140153.0,53.56,53.66,53.56,53.63,140153.0
2024-08-23 11:45:00,53.62,53.69,53.54,53.69,75290.0,53.62,53.69,53.54,53.69,75290.0
2024-08-23 11:50:00,53.69,53.69,53.61,53.65,57298.0,53.69,53.69,53.61,53.65,57298.0
2024-08-23 11:55:00,53.65,53.68,53.57,53.64,59043.0,53.65,53.68,53.57,53.64,59043.0
2024-08-23 12:00:00,53.65,53.66,53.54,53.61,53362.0,53.65,53.66,53.54,53.61,53362.0
2024-08-23 12:05:00,53.61,53.69,53.55,53.66,59823.0,53.61,53.69,53.55,53.66,59823.0
2024-08-23 12:10:00,53.66,53.69,53.61,53.64,77495.0,53.66,53.69,53.61,53.64,77495.0
2024-08-23 12:15:00,53.64,53.7,53.58,53.7,62249.0,53.64,53.7,53.58,53.7,62249.0
2024-08-23 12:20:00,53.7,53.76,53.67,53.72,67762.0,53.7,53.76,53.67,53.72,67762.0
2024-08-23 12:25:00,53.72,53.74,53.69,53.71,68553.0,53.72,53.74,53.69,53.71,68553.0
2024-08-23 12:30:00,53.7,53.79,53.68,53.79,63817.0,53.7,53.79,53.68,53.79,63817.0
2024-08-23 12:35:00,53.79,53.8,53.68,53.71,48103.0,53.79,53.8,53.68,53.71,48103.0
2024-08-23 12:40:00,53.71,53.72,53.56,53.64,66570.0,53.71,53.72,53.56,53.64,66570.0
2024-08-23 12:45:00,53.64,53.66,53.57,53.65,33234.0,53.64,53.66,53.57,53.65,33234.0
2024-08-23 12:50:00,53.64,53.72,53.64,53.7,75975.0,53.64,53.72,53.64,53.7,75975.0
2024-08-23 12:55:00,53.7,53.76,53.68,53.69,44247.0,53.7,53.76,53.68,53.69,44247.0
2024-08-23 13:00:00,53.69,53.7,53.61,53.64,44878.0,53.69,53.7,53.61,53.64,44878.0
2024-08-23 13:05:00,53.63,53.69,53.63,53.66,44842.0,53.63,53.69,53.63,53.66,44842.0
2024-08-23 13:10:00,53.66,53.66,53.59,53.62,71953.0,53.66,53.66,53.59,53.62,71953.0
2024-08-23 13:15:00,53.63,53.65,53.55,53.58,54258.0,53.63,53.65,53.55,53.58,54258.0
2024-08-23 13:20:00,53.58,53.64,53.58,53.61,35138.0,53.58,53.64,53.58,53.61,35138.0
2024-08-23 13:25:00,53.61,53.67,53.6,53.67,34453.0,53.61,53.67,53.6,53.67,34453.0
2024-08-23 13:30:00,53.66,53.69,53.63,53.66,50141.0,53.66,53.69,53.63,53.66,50141.0
2024-08-23 13:35:00,53.66,53.87,53.64,53.86,82778.0,53.66,53.87,53.64,53.86,82778.0
2024-08-23 13:40:00,53.86,53.95,53.84,53.9,73763.0,53.86,53.95,53.84,53.9,73763.0
2024-08-23 13:45:00,53.9,53.9,53.84,53.86,26327.0,53.9,53.9,53.84,53.86,26327.0
2024-08-23 13:50:00,53.87,53.88,53.72,53.74,50081.0,53.87,53.88,53.72,53.74,50081.0
2024-08-23 13:55:00,53.75,53.77,53.68,53.72,44232.0,53.75,53.77,53.68,53.72,44232.0
2024-08-23 14:00:00,53.7,53.77,53.69,53.77,57841.0,53.7,53.77,53.69,53.77,57841.0
2024-08-23 14:05:00,53.77,53.78,53.7,53.71,42401.0,53.77,53.78,53.7,53.71,42401.0
2024-08-23 14:10:00,53.71,53.72,53.63,53.66,70265.0,53.71,53.72,53.63,53.66,70265.0
2024-08-23 14:15:00,53.66,53.73,53.65,53.71,38554.0,53.66,53.73,53.65,53.71,38554.0
2024-08-23 14:20:00,53.7,53.71,53.66,53.7,38945.0,53.7,53.71,53.66,53.7,38945.0
2024-08-23 14:25:00,53.71,53.72,53.66,53.66,35141.0,53.71,53.72,53.66,53.66,35141.0
2024-08-23 14:30:00,53.66,53.7,53.66,53.69,40677.0,53.66,53.7,53.66,53.69,40677.0
2024-08-23 14:35:00,53.69,53.7,53.65,53.66,52387.0,53.69,53.7,53.65,53.66,52387.0
2024-08-23 14:40:00,53.65,53.75,53.65,53.73,47253.0,53.65,53.75,53.65,53.73,47253.0
2024-08-23 14:45:00,53.74,53.76,53.7,53.71,30172.0,53.74,53.76,53.7,53.71,30172.0
2024-08-23 14:50:00,53.72,53.73,53.68,53.71,42583.0,53.72,53.73,53.68,53.71,42583.0
2024-08-23 14:55:00,53.71,53.74,53.66,53.7,37705.0,53.71,53.74,53.66,53.7,37705.0
2024-08-23 15:00:00,53.71,53.71,53.6,53.64,53114.0,53.71,53.71,53.6,53.64,53114.0
2024-08-23 15:05:00,53.64,53.67,53.61,53.67,59239.0,53.64,53.67,53.61,53.67,59239.0
2024-08-23 15:10:00,53.67,53.75,53.66,53.72,73963.0,53.67,53.75,53.66,53.72,73963.0
2024-08-23 15:15:00,53.72,53.72,53.66,53.71,67311.0,53.72,53.72,53.66,53.71,67311.0
2024-08-23 15:20:00,53.71,53.71,53.61,53.65,66942.0,53.71,53.71,53.61,53.65,66942.0
2024-08-23 15:25:00,53.64,53.71,53.61,53.69,97832.0,53.64,53.71,53.61,53.69,97832.0
2024-08-23 15:30:00,53.68,53.69,53.63,53.65,93956.0,53.68,53.69,53.63,53.65,93956.0
2024-08-23 15:35:00,53.65,53.68,53.61,53.65,79479.0,53.65,53.68,53.61,53.65,79479.0
2024-08-23 15:40:00,53.65,53.67,53.56,53.58,133602.0,53.65,53.67,53.56,53.58,133602.0
2024-08-23 15:45:00,53.57,53.66,53.52,53.66,141945.0,53.57,53.66,53.52,53.66,141945.0
2024-08-23 15:50:00,53.67,53.73,53.65,53.72,236561.0,53.67,53.73,53.65,53.72,236561.0
2024-08-23 15:55:00,53.73,53.77,53.66,53.7,504706.0,53.73,53.77,53.66,53.7,504706.0
2024-08-26 09:30:00,53.82,54.24,53.78,54.13,334366.0,53.82,54.24,53.78,54.13,334366.0
2024-08-26 09:35:00,54.14,54.24,54.01,54.2,116412.0,54.14,54.24,54.01,54.2,116412.0
2024-08-26 09:40:00,54.2,54.32,54.1,54.14,148819.0,54.2,54.32,54.1,54.14,148819.0
2024-08-26 09:45:00,54.13,54.29,54.07,54.19,104472.0,54.13,54.29,54.07,54.19,104472.0
2024-08-26 09:50:00,54.19,54.19,53.99,54.11,95274.0,54.19,54.19,53.99,54.11,95274.0
2024-08-26 09:55:00,54.11,54.17,53.94,53.96,128434.0,54.11,54.17,53.94,53.96,128434.0
2024-08-26 10:00:00,53.96,54.09,53.91,54.09,90714.0,53.96,54.09,53.91,54.09,90714.0
2024-08-26 10:05:00,54.09,54.3,54.08,54.19,126919.0,54.09,54.3,54.08,54.19,126919.0
2024-08-26 10:10:00,54.19,54.28,54.15,54.26,120686.0,54.19,54.28,54.15,54.26,120686.0
2024-08-26 10:15:00,54.25,54.27,54.15,54.27,147041.0,54.25,54.27,54.15,54.27,147041.0
2024-08-26 10:20:00,54.26,54.56,54.26,54.49,236173.0,54.26,54.56,54.26,54.49,236173.0
2024-08-26 10:25:00,54.49,54.58,54.45,54.45,121128.0,54.49,54.58,54.45,54.45,121128.0
2024-08-26 10:30:00,54.46,54.57,54.43,54.57,87994.0,54.46,54.57,54.43,54.57,87994.0
2024-08-26 10:35:00,54.55,54.68,54.51,54.54,154303.0,54.55,54.68,54.51,54.54,154303.0
2024-08-26 10:40:00,54.54,54.59,54.5,54.56,114374.0,54.54,54.59,54.5,54.56,114374.0
2024-08-26 10:45:00,54.57,54.72,54.56,54.63,113336.0,54.57,54.72,54.56,54.63,113336.0
2024-08-26 10:50:00,54.63,54.67,54.5,54.55,93361.0,54.63,54.67,54.5,54.55,93361.0
2024-08-26 10:55:00,54.55,54.7,54.54,54.69,94060.0,54.55,54.7,54.54,54.69,94060.0
2024-08-26 11:00:00,54.69,54.72,54.61,54.69,89539.0,54.69,54.72,54.61,54.69,89539.0
2024-08-26 11:05:00,54.69,54.76,54.59,54.72,122927.0,54.69,54.76,54.59,54.72,122927.0
2024-08-26 11:10:00,54.72,54.97,54.72,54.96,166752.0,54.72,54.97,54.72,54.96,166752.0
2024-08-26 11:15:00,54.96,55.05,54.89,54.91,310215.0,54.96,55.05,54.89,54.91,310215.0
2024-08-26 11:20:00,54.92,54.93,54.84,54.91,101935.0,54.92,54.93,54.84,54.91,101935.0
2024-08-26 11:25:00,54.91,55.0,54.87,54.89,90835.0,54.91,55.0,54.87,54.89,90835.0
2024-08-26 11:30:00,54.87,54.93,54.85,54.88,80068.0,54.87,54.93,54.85,54.88,80068.0
2024-08-26 11:35:00,54.88,54.89,54.68,54.69,143275.0,54.88,54.89,54.68,54.69,143275.0
2024-08-26 11:40:00,54.7,54.7,54.58,54.59,68535.0,54.7,54.7,54.58,54.59,68535.0
2024-08-26 11:45:00,54.59,54.65,54.56,54.63,64330.0,54.59,54.65,54.56,54.63,64330.0
2024-08-26 11:50:00,54.63,54.63,54.42,54.43,81132.0,54.63,54.63,54.42,54.43,81132.0
2024-08-26 11:55:00,54.42,54.47,54.4,54.4,65523.0,54.42,54.47,54.4,54.4,65523.0
2024-08-26 12:00:00,54.4,54.48,54.36,54.41,78644.0,54.4,54.48,54.36,54.41,78644.0
2024-08-26 12:05:00,54.4,54.42,54.32,54.37,59293.0,54.4,54.42,54.32,54.37,59293.0
2024-08-26 12:10:00,54.37,54.47,54.34,54.47,74194.0,54.37,54.47,54.34,54.47,74194.0
2024-08-26 12:15:00,54.47,54.57,54.47,54.55,79121.0,54.47,54.57,54.47,54.55,79121.0
2024-08-26 12:20:00,54.56,54.67,54.56,54.62,51012.0,54.56,54.67,54.56,54.62,51012.0
2024-08-26 12:25:00,54.62,54.8,54.62,54.78,217211.0,54.62,54.8,54.62,54.78,217211.0
2024-08-26 12:30:00,54.78,54.84,54.76,54.81,159198.0,54.78,54.84,54.76,54.81,159198.0
2024-08-26 12:35:00,54.81,54.84,54.77,54.77,78535.0,54.81,54.84,54.77,54.77,78535.0
2024-08-26 12:40:00,54.77,54.91,54.75,54.86,118515.0,54.77,54.91,54.75,54.86,118515.0
2024-08-26 12:45:00,54.84,54.89,54.79,54.87,85429.0,54.84,54.89,54.79,54.87,85429.0
2024-08-26 12:50:00,54.86,54.87,54.78,54.78,47301.0,54.86,54.87,54.78,54.78,47301.0
2024-08-26 12:55:00,54.79,54.81,54.73,54.78,53823.0,54.79,54.81,54.73,54.78,53823.0
2024-08-26 13:00:00,54.79,54.82,54.75,54.82,48756.0,54.79,54.82,54.75,54.82,48756.0
2024-08-26 13:05:00,54.83,54.84,54.77,54.78,47789.0,54.83,54.84,54.77,54.78,47789.0
2024-08-26 13:10:00,54.77,54.79,54.69,54.69,57233.0,54.77,54.79,54.69,54.69,57233.0
2024-08-26 13:15:00,54.7,54.85,54.7,54.8,108018.0,54.7,54.85,54.7,54.8,108018.0
2024-08-26 13:20:00,54.8,54.82,54.78,54.8,58722.0,54.8,54.82,54.78,54.8,58722.0
2024-08-26 13:25:00,54.79,54.8,54.69,54.7,45107.0,54.79,54.8,54.69,54.7,45107.0
2024-08-26 13:30:00,54.71,54.71,54.55,54.56,63420.0,54.71,54.71,54.55,54.56,63420.0
2024-08-26 13:35:00,54.57,54.57,54.45,54.46,55782.0,54.57,54.57,54.45,54.46,55782.0
2024-08-26 13:40:00,54.45,54.5,54.41,54.45,45131.0,54.45,54.5,54.41,54.45,45131.0
2024-08-26 13:45:00,54.45,54.46,54.36,54.4,45736.0,54.45,54.46,54.36,54.4,45736.0
2024-08-26 13:50:00,54.41,54.42,54.32,54.35,40247.0,54.41,54.42,54.32,54.35,40247.0
2024-08-26 13:55:00,54.35,54.42,54.33,54.39,40059.0,54.35,54.42,54.33,54.39,40059.0
2024-08-26 14:00:00,54.38,54.42,54.31,54.33,49427.0,54.38,54.42,54.31,54.33,49427.0
2024-08-26 14:05:00,54.34,54.38,54.28,54.3,82235.0,54.34,54.38,54.28,54.3,82235.0
2024-08-26 14:10:00,54.31,54.39,54.31,54.39,43531.0,54.31,54.39,54.31,54.39,43531.0
2024-08-26 14:15:00,54.39,54.39,54.34,54.39,45554.0,54.39,54.39,54.34,54.39,45554.0
2024-08-26 14:20:00,54.39,54.47,54.38,54.41,63063.0,54.39,54.47,54.38,54.41,63063.0
2024-08-26 14:25:00,54.41,54.49,54.4,54.48,67289.0,54.41,54.49,54.4,54.48,67289.0
2024-08-26 14:30:00,54.49,54.49,54.41,54.46,55552.0,54.49,54.49,54.41,54.46,55552.0
2024-08-26 14:35:00,54.46,54.48,54.42,54.48,37511.0,54.46,54.48,54.42,54.48,37511.0
2024-08-26 14:40:00,54.48,54.52,54.45,54.51,64232.0,54.48,54.52,54.45,54.51,64232.0
2024-08-26 14:45:00,54.5,54.52,54.42,54.46,68816.0,54.5,54.52,54.42,54.46,68816.0
2024-08-26 14:50:00,54.47,54.53,54.46,54.48,36764.0,54.47,54.53,54.46,54.48,36764.0
2024-08-26 14:55:00,54.48,54.53,54.48,54.52,44498.0,54.48,54.53,54.48,54.52,44498.0
2024-08-26 15:00:00,54.51,54.52,54.32,54.34,145747.0,54.51,54.52,54.32,54.34,145747.0
2024-08-26 15:05:00,54.34,54.42,54.31,54.32,81135.0,54.34,54.42,54.31,54.32,81135.0
2024-08-26 15:10:00,54.32,54.36,54.3,54.32,80763.0,54.32,54.36,54.3,54.32,80763.0
2024-08-26 15:15:00,54.32,54.38,54.3,54.36,65396.0,54.32,54.38,54.3,54.36,65396.0
2024-08-26 15:20:00,54.37,54.47,54.37,54.46,75299.0,54.37,54.47,54.37,54.46,75299.0
2024-08-26 15:25:00,54.47,54.51,54.44,54.45,119245.0,54.47,54.51,54.44,54.45,119245.0
2024-08-26 15:30:00,54.44,54.47,54.4,54.41,106501.0,54.44,54.47,54.4,54.41,106501.0
2024-08-26 15:35:00,54.41,54.46,54.39,54.4,99666.0,54.41,54.46,54.39,54.4,99666.0
2024-08-26 15:40:00,54.4,54.46,54.38,54.41,106002.0,54.4,54.46,54.38,54.41,106002.0
2024-08-26 15:45:00,54.41,54.55,54.4,54.51,154866.0,54.41,54.55,54.4,54.51,154866.0
2024-08-26 15:50:00,54.51,54.73,54.51,54.67,300581.0,54.51,54.73,54.51,54.67,300581.0
2024-08-26 15:55:00,54.67,54.75,54.54,54.73,854256.0,54.67,54.75,54.54,54.73,854256.0
2024-08-27 09:30:00,54.19,54.91,54.19,54.9,217685.0,54.19,54.91,54.19,54.9,217685.0
2024-08-27 09:35:00,54.9,54.98,54.7,54.89,246148.0,54.9,54.98,54.7,54.89,246148.0
2024-08-27 09:40:00,54.89,55.03,54.8,54.98,146733.0,54.89,55.03,54.8,54.98,146733.0
2024-08-27 09:45:00,54.98,55.0,54.83,54.94,91609.0,54.98,55.0,54.83,54.94,91609.0
2024-08-27 09:50:00,54.96,55.03,54.92,54.97,97682.0,54.96,55.03,54.92,54.97,97682.0
2024-08-27 09:55:00,54.98,54.99,54.86,54.89,78063.0,54.98,54.99,54.86,54.89,78063.0
2024-08-27 10:00:00,54.88,54.96,54.86,54.95,46108.0,54.88,54.96,54.86,54.95,46108.0
2024-08-27 10:05:00,54.94,55.04,54.91,55.0,78344.0,54.94,55.04,54.91,55.0,78344.0
2024-08-27 10:10:00,55.0,55.09,54.96,55.08,93867.0,55.0,55.09,54.96,55.08,93867.0
2024-08-27 10:15:00,55.08,55.11,54.92,55.0,89932.0,55.08,55.11,54.92,55.0,89932.0
2024-08-27 10:20:00,55.0,55.11,54.95,55.06,75124.0,55.0,55.11,54.95,55.06,75124.0
2024-08-27 10:25:00,55.07,55.15,55.0,55.15,79627.0,55.07,55.15,55.0,55.15,79627.0
2024-08-27 10:30:00,55.15,55.29,55.12,55.29,116955.0,55.15,55.29,55.12,55.29,116955.0
2024-08-27 10:35:00,55.29,55.35,55.24,55.31,81118.0,55.29,55.35,55.24,55.31,81118.0
2024-08-27 10:40:00,55.32,55.33,55.26,55.26,77321.0,55.32,55.33,55.26,55.26,77321.0
2024-08-27 10:45:00,55.27,55.29,55.18,55.22,248978.0,55.27,55.29,55.18,55.22,248978.0
2024-08-27 10:50:00,55.22,55.3,55.17,55.19,117611.0,55.22,55.3,55.17,55.19,117611.0
2024-08-27 10:55:00,55.19,55.2,55.11,55.18,110336.0,55.19,55.2,55.11,55.18,110336.0
2024-08-27 11:00:00,55.19,55.4,55.18,55.39,139255.0,55.19,55.4,55.18,55.39,139255.0
2024-08-27 11:05:00,55.39,55.39,55.28,55.38,77123.0,55.39,55.39,55.28,55.38,77123.0
2024-08-27 11:10:00,55.39,55.44,55.38,55.39,70436.0,55.39,55.44,55.38,55.39,70436.0
2024-08-27 11:15:00,55.39,55.39,55.28,55.31,70312.0,55.39,55.39,55.28,55.31,70312.0
2024-08-27 11:20:00,55.31,55.39,55.3,55.32,73456.0,55.31,55.39,55.3,55.32,73456.0
2024-08-27 11:25:00,55.32,55.39,55.31,55.35,57572.0,55.32,55.39,55.31,55.35,57572.0
2024-08-27 11:30:00,55.35,55.39,55.22,55.25,114057.0,55.35,55.39,55.22,55.25,114057.0
2024-08-27 11:35:00,55.25,55.32,55.22,55.3,57464.0,55.25,55.32,55.22,55.3,57464.0
2024-08-27 11:40:00,55.3,55.44,55.28,55.43,70765.0,55.3,55.44,55.28,55.43,70765.0
2024-08-27 11:45:00,55.41,55.49,55.39,55.48,87031.0,55.41,55.49,55.39,55.48,87031.0
2024-08-27 11:50:00,55.48,55.49,55.38,55.46,93915.0,55.48,55.49,55.38,55.46,93915.0
2024-08-27 11:55:00,55.47,55.55,55.46,55.51,150971.0,55.47,55.55,55.46,55.51,150971.0
2024-08-27 12:00:00,55.51,55.53,55.46,55.5,65683.0,55.51,55.53,55.46,55.5,65683.0
2024-08-27 12:05:00,55.5,55.55,55.49,55.55,38450.0,55.5,55.55,55.49,55.55,38450.0
2024-08-27 12:10:00,55.54,55.68,55.54,55.68,85559.0,55.54,55.68,55.54,55.68,85559.0
2024-08-27 12:15:00,55.68,55.71,55.64,55.7,64043.0,55.68,55.71,55.64,55.7,64043.0
2024-08-27 12:20:00,55.7,55.85,55.58,55.84,219607.0,55.7,55.85,55.58,55.84,219607.0
2024-08-27 12:25:00,55.84,55.87,55.79,55.8,96956.0,55.84,55.87,55.79,55.8,96956.0
2024-08-27 12:30:00,55.79,55.85,55.77,55.83,50518.0,55.79,55.85,55.77,55.83,50518.0
2024-08-27 12:35:00,55.84,55.89,55.83,55.87,82572.0,55.84,55.89,55.83,55.87,82572.0
2024-08-27 12:40:00,55.88,55.91,55.83,55.88,135601.0,55.88,55.91,55.83,55.88,135601.0
2024-08-27 12:45:00,55.88,56.02,55.87,56.02,346289.0,55.88,56.02,55.87,56.02,346289.0
2024-08-27 12:50:00,56.03,56.08,55.98,56.0,164107.0,56.03,56.08,55.98,56.0,164107.0
2024-08-27 12:55:00,56.0,56.07,55.99,56.06,121484.0,56.0,56.07,55.99,56.06,121484.0
2024-08-27 13:00:00,56.06,56.18,56.04,56.17,191922.0,56.06,56.18,56.04,56.17,191922.0
2024-08-27 13:05:00,56.18,56.3,56.17,56.27,235973.0,56.18,56.3,56.17,56.27,235973.0
2024-08-27 13:10:00,56.27,56.28,56.11,56.12,175205.0,56.27,56.28,56.11,56.12,175205.0
2024-08-27 13:15:00,56.12,56.16,56.03,56.11,143276.0,56.12,56.16,56.03,56.11,143276.0
2024-08-27 13:20:00,56.12,56.24,56.1,56.2,123637.0,56.12,56.24,56.1,56.2,123637.0
2024-08-27 13:25:00,56.2,56.26,56.18,56.26,88517.0,56.2,56.26,56.18,56.26,88517.0
2024-08-27 13:30:00,56.27,56.3,56.21,56.22,148337.0,56.27,56.3,56.21,56.22,148337.0
2024-08-27 13:35:00,56.22,56.23,55.92,55.97,168328.0,56.22,56.23,55.92,55.97,168328.0
2024-08-27 13:40:00,55.97,55.98,55.83,55.85,91560.0,55.97,55.98,55.83,55.85,91560.0
2024-08-27 13:45:00,55.86,55.87,55.79,55.83,161974.0,55.86,55.87,55.79,55.83,161974.0
2024-08-27 13:50:00,55.83,55.96,55.82,55.89,183084.0,55.83,55.96,55.82,55.89,183084.0
2024-08-27 13:55:00,55.9,56.06,55.89,56.04,123672.0,55.9,56.06,55.89,56.04,123672.0
2024-08-27 14:00:00,56.03,56.05,55.98,56.03,86898.0,56.03,56.05,55.98,56.03,86898.0
2024-08-27 14:05:00,56.02,56.08,56.0,56.05,77399.0,56.02,56.08,56.0,56.05,77399.0
2024-08-27 14:10:00,56.03,56.11,56.03,56.06,44864.0,56.03,56.11,56.03,56.06,44864.0
2024-08-27 14:15:00,56.07,56.12,56.05,56.09,72732.0,56.07,56.12,56.05,56.09,72732.0
2024-08-27 14:20:00,56.09,56.1,55.92,55.98,88724.0,56.09,56.1,55.92,55.98,88724.0
2024-08-27 14:25:00,55.98,55.99,55.88,55.89,73921.0,55.98,55.99,55.88,55.89,73921.0
2024-08-27 14:30:00,55.89,55.95,55.84,55.94,71173.0,55.89,55.95,55.84,55.94,71173.0
2024-08-27 14:35:00,55.94,55.98,55.86,55.87,249607.0,55.94,55.98,55.86,55.87,249607.0
2024-08-27 14:40:00,55.86,55.92,55.83,55.92,64847.0,55.86,55.92,55.83,55.92,64847.0
2024-08-27 14:45:00,55.93,56.0,55.91,55.98,110661.0,55.93,56.0,55.91,55.98,110661.0
2024-08-27 14:50:00,55.98,56.02,55.97,56.0,59772.0,55.98,56.02,55.97,56.0,59772.0
2024-08-27 14:55:00,56.0,56.05,55.98,56.03,60974.0,56.0,56.05,55.98,56.03,60974.0
2024-08-27 15:00:00,56.04,56.07,56.0,56.03,60780.0,56.04,56.07,56.0,56.03,60780.0
2024-08-27 15:05:00,56.02,56.13,56.02,56.13,89666.0,56.02,56.13,56.02,56.13,89666.0
2024-08-27 15:10:00,56.13,56.2,56.11,56.15,117169.0,56.13,56.2,56.11,56.15,117169.0
2024-08-27 15:15:00,56.15,56.16,56.1,56.15,112832.0,56.15,56.16,56.1,56.15,112832.0
2024-08-27 15:20:00,56.16,56.16,56.08,56.11,126105.0,56.16,56.16,56.08,56.11,126105.0
2024-08-27 15:25:00,56.1,56.11,55.99,56.04,142884.0,56.1,56.11,55.99,56.04,142884.0
2024-08-27 15:30:00,56.04,56.09,56.01,56.07,89737.0,56.04,56.09,56.01,56.07,89737.0
2024-08-27 15:35:00,56.07,56.21,56.07,56.16,116008.0,56.07,56.21,56.07,56.16,116008.0
2024-08-27 15:40:00,56.16,56.25,56.15,56.24,179324.0,56.16,56.25,56.15,56.24,179324.0
2024-08-27 15:45:00,56.24,56.28,56.21,56.25,168413.0,56.24,56.28,56.21,56.25,168413.0
2024-08-27 15:50:00,56.24,56.25,56.11,56.19,400331.0,56.24,56.25,56.11,56.19,400331.0
2024-08-27 15:55:00,56.18,56.24,56.07,56.16,818674.0,56.18,56.24,56.07,56.16,818674.0
2024-08-28 09:30:00,56.57,56.98,56.15,56.17,679737.0,56.57,56.98,56.15,56.17,679737.0
2024-08-28 09:35:00,56.19,56.19,55.88,55.99,188352.0,56.19,56.19,55.88,55.99,188352.0
2024-08-28 09:40:00,56.0,56.11,55.76,55.79,117715.0,56.0,56.11,55.76,55.79,117715.0
2024-08-28 09:45:00,55.78,55.83,55.56,55.61,147451.0,55.78,55.83,55.56,55.61,147451.0
2024-08-28 09:50:00,55.61,55.8,55.53,55.69,139047.0,55.61,55.8,55.53,55.69,139047.0
2024-08-28 09:55:00,55.69,55.95,55.68,55.88,317811.0,55.69,55.95,55.68,55.88,317811.0
2024-08-28 10:00:00,55.89,55.91,55.64,55.65,161080.0,55.89,55.91,55.64,55.65,161080.0
2024-08-28 10:05:00,55.65,55.86,55.64,55.8,172427.0,55.65,55.86,55.64,55.8,172427.0
2024-08-28 10:10:00,55.8,55.85,55.7,55.7,181224.0,55.8,55.85,55.7,55.7,181224.0
2024-08-28 10:15:00,55.71,55.84,55.63,55.77,220193.0,55.71,55.84,55.63,55.77,220193.0
2024-08-28 10:20:00,55.77,55.88,55.64,55.84,236666.0,55.77,55.88,55.64,55.84,236666.0
2024-08-28 10:25:00,55.85,55.96,55.79,55.79,88525.0,55.85,55.96,55.79,55.79,88525.0
2024-08-28 10:30:00,55.79,55.85,55.76,55.81,73210.0,55.79,55.85,55.76,55.81,73210.0
2024-08-28 10:35:00,55.82,55.83,55.71,55.78,94725.0,55.82,55.83,55.71,55.78,94725.0
2024-08-28 10:40:00,55.77,55.82,55.6,55.7,114206.0,55.77,55.82,55.6,55.7,114206.0
2024-08-28 10:45:00,55.69,55.73,55.57,55.69,168854.0,55.69,55.73,55.57,55.69,168854.0
2024-08-28 10:50:00,55.69,55.77,55.62,55.66,89282.0,55.69,55.77,55.62,55.66,89282.0
2024-08-28 10:55:00,55.66,55.7,55.55,55.59,85954.0,55.66,55.7,55.55,55.59,85954.0
2024-08-28 11:00:00,55.59,55.64,55.49,55.58,166771.0,55.59,55.64,55.49,55.58,166771.0
2024-08-28 11:05:00,55.57,55.63,55.52,55.6,115778.0,55.57,55.63,55.52,55.6,115778.0
2024-08-28 11:10:00,55.6,55.62,55.37,55.42,169377.0,55.6,55.62,55.37,55.42,169377.0
2024-08-28 11:15:00,55.42,55.56,55.39,55.42,138174.0,55.42,55.56,55.39,55.42,138174.0
2024-08-28 11:20:00,55.42,55.58,55.42,55.5,133152.0,55.42,55.58,55.42,55.5,133152.0
2024-08-28 11:25:00,55.51,55.57,55.47,55.54,84602.0,55.51,55.57,55.47,55.54,84602.0
2024-08-28 11:30:00,55.54,55.62,55.52,55.6,81145.0,55.54,55.62,55.52,55.6,81145.0
2024-08-28 11:35:00,55.6,55.67,55.58,55.65,101619.0,55.6,55.67,55.58,55.65,101619.0
2024-08-28 11:40:00,55.66,55.66,55.57,55.58,78168.0,55.66,55.66,55.57,55.58,78168.0
2024-08-28 11:45:00,55.59,55.62,55.47,55.48,59529.0,55.59,55.62,55.47,55.48,59529.0
2024-08-28 11:50:00,55.48,55.5,55.42,55.48,56432.0,55.48,55.5,55.42,55.48,56432.0
2024-08-28 11:55:00,55.48,55.57,55.44,55.55,75992.0,55.48,55.57,55.44,55.55,75992.0
2024-08-28 12:00:00,55.55,55.67,55.54,55.64,64251.0,55.55,55.67,55.54,55.64,64251.0
2024-08-28 12:05:00,55.64,55.67,55.62,55.63,54418.0,55.64,55.67,55.62,55.63,54418.0
2024-08-28 12:10:00,55.63,55.65,55.61,55.64,47959.0,55.63,55.65,55.61,55.64,47959.0
2024-08-28 12:15:00,55.64,55.7,55.62,55.68,71396.0,55.64,55.7,55.62,55.68,71396.0
2024-08-28 12:20:00,55.68,55.73,55.6,55.66,74368.0,55.68,55.73,55.6,55.66,74368.0
2024-08-28 12:25:00,55.66,55.68,55.65,55.65,78143.0,55.66,55.68,55.65,55.65,78143.0
2024-08-28 12:30:00,55.65,55.68,55.55,55.61,132199.0,55.65,55.68,55.55,55.61,132199.0
2024-08-28 12:35:00,55.61,55.66,55.56,55.57,43454.0,55.61,55.66,55.56,55.57,43454.0
2024-08-28 12:40:00,55.56,55.64,55.55,55.63,49598.0,55.56,55.64,55.55,55.63,49598.0
2024-08-28 12:45:00,55.62,55.63,55.51,55.55,56230.0,55.62,55.63,55.51,55.55,56230.0
2024-08-28 12:50:00,55.55,55.65,55.54,55.61,65007.0,55.55,55.65,55.54,55.61,65007.0
2024-08-28 12:55:00,55.61,55.71,55.6,55.7,92721.0,55.61,55.71,55.6,55.7,92721.0
2024-08-28 13:00:00,55.71,55.75,55.7,55.75,56926.0,55.71,55.75,55.7,55.75,56926.0
2024-08-28 13:05:00,55.75,55.8,55.74,55.79,71098.0,55.75,55.8,55.74,55.79,71098.0
2024-08-28 13:10:00,55.8,55.8,55.71,55.72,87115.0,55.8,55.8,55.71,55.72,87115.0
2024-08-28 13:15:00,55.72,55.76,55.69,55.75,134501.0,55.72,55.76,55.69,55.75,134501.0
2024-08-28 13:20:00,55.75,55.77,55.68,55.72,93619.0,55.75,55.77,55.68,55.72,93619.0
2024-08-28 13:25:00,55.72,55.74,55.68,55.72,51318.0,55.72,55.74,55.68,55.72,51318.0
2024-08-28 13:30:00,55.73,55.76,55.71,55.76,56664.0,55.73,55.76,55.71,55.76,56664.0
2024-08-28 13:35:00,55.76,55.8,55.75,55.77,56920.0,55.76,55.8,55.75,55.77,56920.0
2024-08-28 13:40:00,55.77,55.79,55.66,55.69,64493.0,55.77,55.79,55.66,55.69,64493.0
2024-08-28 13:45:00,55.7,55.74,55.69,55.73,67929.0,55.7,55.74,55.69,55.73,67929.0
2024-08-28 13:50:00,55.73,55.76,55.6,55.62,58662.0,55.73,55.76,55.6,55.62,58662.0
2024-08-28 13:55:00,55.62,55.62,55.34,55.41,189262.0,55.62,55.62,55.34,55.41,189262.0
2024-08-28 14:00:00,55.41,55.46,55.22,55.26,147969.0,55.41,55.46,55.22,55.26,147969.0
2024-08-28 14:05:00,55.26,55.39,55.25,55.39,60428.0,55.26,55.39,55.25,55.39,60428.0
2024-08-28 14:10:00,55.39,55.47,55.36,55.39,81810.0,55.39,55.47,55.36,55.39,81810.0
2024-08-28 14:15:00,55.39,55.44,55.35,55.38,58740.0,55.39,55.44,55.35,55.38,58740.0
2024-08-28 14:20:00,55.38,55.43,55.35,55.36,70059.0,55.38,55.43,55.35,55.36,70059.0
2024-08-28 14:25:00,55.36,55.46,55.35,55.4,75960.0,55.36,55.46,55.35,55.4,75960.0
2024-08-28 14:30:00,55.39,55.42,55.35,55.41,49335.0,55.39,55.42,55.35,55.41,49335.0
2024-08-28 14:35:00,55.4,55.5,55.35,55.5,91571.0,55.4,55.5,55.35,55.5,91571.0
2024-08-28 14:40:00,55.5,55.52,55.45,55.48,68246.0,55.5,55.52,55.45,55.48,68246.0
2024-08-28 14:45:00,55.48,55.48,55.42,55.46,54517.0,55.48,55.48,55.42,55.46,54517.0
2024-08-28 14:50:00,55.45,55.54,55.45,55.53,70613.0,55.45,55.54,55.45,55.53,70613.0
2024-08-28 14:55:00,55.53,55.53,55.45,55.48,197325.0,55.53,55.53,55.45,55.48,197325.0
2024-08-28 15:00:00,55.48,55.52,55.43,55.5,125500.0,55.48,55.52,55.43,55.5,125500.0
2024-08-28 15:05:00,55.5,55.52,55.4,55.43,115227.0,55.5,55.52,55.4,55.43,115227.0
2024-08-28 15:10:00,55.43,55.46,55.4,55.43,118010.0,55.43,55.46,55.4,55.43,118010.0
2024-08-28 15:15:00,55.43,55.46,55.39,55.43,85188.0,55.43,55.46,55.39,55.43,85188.0
2024-08-28 15:20:00,55.43,55.53,55.43,55.51,103166.0,55.43,55.53,55.43,55.51,103166.0
2024-08-28 15:25:00,55.52,55.58,55.5,55.58,117269.0,55.52,55.58,55.5,55.58,117269.0
2024-08-28 15:30:00,55.57,55.61,55.5,55.53,117941.0,55.57,55.61,55.5,55.53,117941.0
2024-08-28 15:35:00,55.53,55.62,55.5,55.56,137744.0,55.53,55.62,55.5,55.56,137744.0
2024-08-28 15:40:00,55.56,55.57,55.48,55.5,173322.0,55.56,55.57,55.48,55.5,173322.0
2024-08-28 15:45:00,55.51,55.59,55.49,55.55,184996.0,55.51,55.59,55.49,55.55,184996.0
2024-08-28 15:50:00,55.55,55.75,55.53,55.73,277128.0,55.55,55.75,55.53,55.73,277128.0
2024-08-28 15:55:00,55.73,55.85,55.71,55.75,874493.0,55.73,55.85,55.71,55.75,874493.0
2024-08-29 09:30:00,56.21,56.4,56.08,56.19,219105.0,56.21,56.4,56.08,56.19,219105.0
2024-08-29 09:35:00,56.17,56.38,56.11,56.16,86140.0,56.17,56.38,56.11,56.16,86140.0
2024-08-29 09:40:00,56.16,56.24,55.94,55.94,130486.0,56.16,56.24,55.94,55.94,130486.0
2024-08-29 09:45:00,55.96,56.14,55.94,56.08,70835.0,55.96,56.14,55.94,56.08,70835.0
2024-08-29 09:50:00,56.08,56.09,55.85,55.88,128040.0,56.08,56.09,55.85,55.88,128040.0
2024-08-29 09:55:00,55.88,56.0,55.78,55.96,123937.0,55.88,56.0,55.78,55.96,123937.0
2024-08-29 10:00:00,55.98,56.08,55.95,56.02,194937.0,55.98,56.08,55.95,56.02,194937.0
2024-08-29 10:05:00,56.03,56.25,56.0,56.12,100329.0,56.03,56.25,56.0,56.12,100329.0
2024-08-29 10:10:00,56.12,56.17,56.05,56.15,99865.0,56.12,56.17,56.05,56.15,99865.0
2024-08-29 10:15:00,56.15,56.25,55.94,56.02,112332.0,56.15,56.25,55.94,56.02,112332.0
2024-08-29 10:20:00,56.02,56.09,55.91,55.98,95943.0,56.02,56.09,55.91,55.98,95943.0
2024-08-29 10:25:00,55.99,56.05,55.96,56.01,91707.0,55.99,56.05,55.96,56.01,91707.0
2024-08-29 10:30:00,56.02,56.15,55.97,56.09,120680.0,56.02,56.15,55.97,56.09,120680.0
2024-08-29 10:35:00,56.09,56.14,56.04,56.14,77254.0,56.09,56.14,56.04,56.14,77254.0
2024-08-29 10:40:00,56.13,56.21,56.11,56.13,66311.0,56.13,56.21,56.11,56.13,66311.0
2024-08-29 10:45:00,56.12,56.22,56.07,56.22,59692.0,56.12,56.22,56.07,56.22,59692.0
2024-08-29 10:50:00,56.21,56.23,56.15,56.18,66172.0,56.21,56.23,56.15,56.18,66172.0
2024-08-29 10:55:00,56.19,56.23,56.08,56.12,82864.0,56.19,56.23,56.08,56.12,82864.0
2024-08-29 11:00:00,56.13,56.22,56.12,56.21,52999.0,56.13,56.22,56.12,56.21,52999.0
2024-08-29 11:05:00,56.21,56.24,56.17,56.17,48522.0,56.21,56.24,56.17,56.17,48522.0
2024-08-29 11:10:00,56.18,56.23,56.17,56.17,74960.0,56.18,56.23,56.17,56.17,74960.0
2024-08-29 11:15:00,56.18,56.23,56.15,56.17,104563.0,56.18,56.23,56.15,56.17,104563.0
2024-08-29 11:20:00,56.18,56.2,56.15,56.2,65881.0,56.18,56.2,56.15,56.2,65881.0
2024-08-29 11:25:00,56.2,56.27,56.2,56.22,65121.0,56.2,56.27,56.2,56.22,65121.0
2024-08-29 11:30:00,56.22,56.39,56.21,56.36,123623.0,56.22,56.39,56.21,56.36,123623.0
2024-08-29 11:35:00,56.36,56.48,56.33,56.42,145718.0,56.36,56.48,56.33,56.42,145718.0
2024-08-29 11:40:00,56.42,56.49,56.26,56.27,120132.0,56.42,56.49,56.26,56.27,120132.0
2024-08-29 11:45:00,56.27,56.39,56.2,56.21,122040.0,56.27,56.39,56.2,56.21,122040.0
2024-08-29 11:50:00,56.19,56.22,56.14,56.16,74181.0,56.19,56.22,56.14,56.16,74181.0
2024-08-29 11:55:00,56.16,56.2,56.12,56.18,66504.0,56.16,56.2,56.12,56.18,66504.0
2024-08-29 12:00:00,56.18,56.24,56.17,56.22,79574.0,56.18,56.24,56.17,56.22,79574.0
2024-08-29 12:05:00,56.22,56.31,56.22,56.26,90284.0,56.22,56.31,56.22,56.26,90284.0
2024-08-29 12:10:00,56.27,56.31,56.25,56.3,59050.0,56.27,56.31,56.25,56.3,59050.0
2024-08-29 12:15:00,56.31,56.33,56.27,56.28,88126.0,56.31,56.33,56.27,56.28,88126.0
2024-08-29 12:20:00,56.28,56.33,56.27,56.29,65750.0,56.28,56.33,56.27,56.29,65750.0
2024-08-29 12:25:00,56.29,56.31,56.28,56.29,42766.0,56.29,56.31,56.28,56.29,42766.0
2024-08-29 12:30:00,56.29,56.31,56.26,56.28,54553.0,56.29,56.31,56.26,56.28,54553.0
2024-08-29 12:35:00,56.28,56.28,56.16,56.23,141802.0,56.28,56.28,56.16,56.23,141802.0
2024-08-29 12:40:00,56.22,56.29,56.21,56.29,53889.0,56.22,56.29,56.21,56.29,53889.0
2024-08-29 12:45:00,56.29,56.32,56.26,56.27,170441.0,56.29,56.32,56.26,56.27,170441.0
2024-08-29 12:50:00,56.27,56.3,56.22,56.23,82146.0,56.27,56.3,56.22,56.23,82146.0
2024-08-29 12:55:00,56.23,56.29,56.23,56.26,36780.0,56.23,56.29,56.23,56.26,36780.0
2024-08-29 13:00:00,56.26,56.26,56.17,56.21,74767.0,56.26,56.26,56.17,56.21,74767.0
2024-08-29 13:05:00,56.2,56.22,56.13,56.19,73093.0,56.2,56.22,56.13,56.19,73093.0
2024-08-29 13:10:00,56.18,56.18,56.02,56.07,58856.0,56.18,56.18,56.02,56.07,58856.0
2024-08-29 13:15:00,56.07,56.07,55.97,55.97,45039.0,56.07,56.07,55.97,55.97,45039.0
2024-08-29 13:20:00,55.97,56.0,55.92,55.94,68875.0,55.97,56.0,55.92,55.94,68875.0
2024-08-29 13:25:00,55.95,55.95,55.84,55.85,94636.0,55.95,55.95,55.84,55.85,94636.0
2024-08-29 13:30:00,55.84,55.85,55.8,55.81,52775.0,55.84,55.85,55.8,55.81,52775.0
2024-08-29 13:35:00,55.81,55.82,55.7,55.73,87959.0,55.81,55.82,55.7,55.73,87959.0
2024-08-29 13:40:00,55.73,55.89,55.72,55.86,89762.0,55.73,55.89,55.72,55.86,89762.0
2024-08-29 13:45:00,55.86,55.9,55.76,55.83,65763.0,55.86,55.9,55.76,55.83,65763.0
2024-08-29 13:50:00,55.83,55.87,55.79,55.86,47055.0,55.83,55.87,55.79,55.86,47055.0
2024-08-29 13:55:00,55.85,55.97,55.84,55.94,60812.0,55.85,55.97,55.84,55.94,60812.0
2024-08-29 14:00:00,55.94,55.99,55.91,55.99,85420.0,55.94,55.99,55.91,55.99,85420.0
2024-08-29 14:05:00,55.99,56.0,55.9,55.96,62723.0,55.99,56.0,55.9,55.96,62723.0
2024-08-29 14:10:00,55.96,55.97,55.93,55.95,43881.0,55.96,55.97,55.93,55.95,43881.0
2024-08-29 14:15:00,55.95,55.95,55.9,55.95,76810.0,55.95,55.95,55.9,55.95,76810.0
2024-08-29 14:20:00,55.95,56.02,55.94,55.99,52680.0,55.95,56.02,55.94,55.99,52680.0
2024-08-29 14:25:00,55.99,56.03,55.89,55.94,98013.0,55.99,56.03,55.89,55.94,98013.0
2024-08-29 14:30:00,55.93,55.93,55.84,55.9,86977.0,55.93,55.93,55.84,55.9,86977.0
2024-08-29 14:35:00,55.89,55.94,55.81,55.82,110086.0,55.89,55.94,55.81,55.82,110086.0
2024-08-29 14:40:00,55.82,55.91,55.66,55.73,135674.0,55.82,55.91,55.66,55.73,135674.0
2024-08-29 14:45:00,55.73,55.74,55.61,55.67,82494.0,55.73,55.74,55.61,55.67,82494.0
2024-08-29 14:50:00,55.66,55.66,55.56,55.61,75546.0,55.66,55.66,55.56,55.61,75546.0
2024-08-29 14:55:00,55.61,55.72,55.54,55.69,109424.0,55.61,55.72,55.54,55.69,109424.0
2024-08-29 15:00:00,55.68,55.73,55.59,55.63,59168.0,55.68,55.73,55.59,55.63,59168.0
2024-08-29 15:05:00,55.63,55.7,55.6,55.62,48654.0,55.63,55.7,55.6,55.62,48654.0
2024-08-29 15:10:00,55.62,55.64,55.54,55.6,76395.0,55.62,55.64,55.54,55.6,76395.0
2024-08-29 15:15:00,55.6,55.71,55.57,55.68,68554.0,55.6,55.71,55.57,55.68,68554.0
2024-08-29 15:20:00,55.67,55.74,55.67,55.71,54374.0,55.67,55.74,55.67,55.71,54374.0
2024-08-29 15:25:00,55.72,55.82,55.71,55.77,75862.0,55.72,55.82,55.71,55.77,75862.0
2024-08-29 15:30:00,55.77,55.78,55.71,55.73,104880.0,55.77,55.78,55.71,55.73,104880.0
2024-08-29 15:35:00,55.72,55.91,55.71,55.89,115284.0,55.72,55.91,55.71,55.89,115284.0
2024-08-29 15:40:00,55.89,55.93,55.86,55.91,195395.0,55.89,55.93,55.86,55.91,195395.0
2024-08-29 15:45:00,55.91,55.96,55.86,55.91,192195.0,55.91,55.96,55.86,55.91,192195.0
2024-08-29 15:50:00,55.91,56.0,55.79,55.8,398031.0,55.91,56.0,55.79,55.8,398031.0
2024-08-29 15:55:00,55.81,55.85,55.6,55.63,680625.0,55.81,55.85,55.6,55.63,680625.0
2024-08-30 09:30:00,55.95,56.09,55.9,56.03,263076.0,55.95,56.09,55.9,56.03,263076.0
2024-08-30 09:35:00,56.03,56.23,55.82,55.84,207936.0,56.03,56.23,55.82,55.84,207936.0
2024-08-30 09:40:00,55.84,56.01,55.81,55.86,89016.0,55.84,56.01,55.81,55.86,89016.0
2024-08-30 09:45:00,55.87,55.92,55.67,55.68,106872.0,55.87,55.92,55.67,55.68,106872.0
2024-08-30 09:50:00,55.68,55.68,55.56,55.56,76467.0,55.68,55.68,55.56,55.56,76467.0
2024-08-30 09:55:00,55.55,55.7,55.54,55.65,103959.0,55.55,55.7,55.54,55.65,103959.0
2024-08-30 10:00:00,55.65,55.74,55.59,55.73,98631.0,55.65,55.74,55.59,55.73,98631.0
2024-08-30 10:05:00,55.74,55.77,55.65,55.69,49945.0,55.74,55.77,55.65,55.69,49945.0
2024-08-30 10:10:00,55.68,55.71,55.45,55.46,119417.0,55.68,55.71,55.45,55.46,119417.0
2024-08-30 10:15:00,55.48,55.61,55.42,55.54,145480.0,55.48,55.61,55.42,55.54,145480.0
2024-08-30 10:20:00,55.54,55.7,55.53,55.7,35331.0,55.54,55.7,55.53,55.7,35331.0
2024-08-30 10:25:00,55.7,55.72,55.53,55.58,68289.0,55.7,55.72,55.53,55.58,68289.0
2024-08-30 10:30:00,55.59,55.69,55.5,55.68,80105.0,55.59,55.69,55.5,55.68,80105.0
2024-08-30 10:35:00,55.69,55.83,55.68,55.79,70847.0,55.69,55.83,55.68,55.79,70847.0
2024-08-30 10:40:00,55.78,55.85,55.69,55.73,75652.0,55.78,55.85,55.69,55.73,75652.0
2024-08-30 10:45:00,55.72,55.77,55.69,55.76,43808.0,55.72,55.77,55.69,55.76,43808.0
2024-08-30 10:50:00,55.76,55.79,55.71,55.73,35222.0,55.76,55.79,55.71,55.73,35222.0
2024-08-30 10:55:00,55.72,55.72,55.54,55.55,57136.0,55.72,55.72,55.54,55.55,57136.0
2024-08-30 11:00:00,55.53,55.67,55.5,55.67,51938.0,55.53,55.67,55.5,55.67,51938.0
2024-08-30 11:05:00,55.66,55.68,55.55,55.58,62655.0,55.66,55.68,55.55,55.58,62655.0
2024-08-30 11:10:00,55.57,55.6,55.52,55.6,80945.0,55.57,55.6,55.52,55.6,80945.0
2024-08-30 11:15:00,55.6,55.64,55.56,55.59,63010.0,55.6,55.64,55.56,55.59,63010.0
2024-08-30 11:20:00,55.59,55.59,55.44,55.45,63873.0,55.59,55.59,55.44,55.45,63873.0
2024-08-30 11:25:00,55.44,55.47,55.37,55.43,134836.0,55.44,55.47,55.37,55.43,134836.0
2024-08-30 11:30:00,55.42,55.43,55.28,55.37,78133.0,55.42,55.43,55.28,55.37,78133.0
2024-08-30 11:35:00,55.36,55.38,55.24,55.27,72661.0,55.36,55.38,55.24,55.27,72661.0
2024-08-30 11:40:00,55.27,55.38,55.27,55.38,52872.0,55.27,55.38,55.27,55.38,52872.0
2024-08-30 11:45:00,55.38,55.39,55.24,55.29,60698.0,55.38,55.39,55.24,55.29,60698.0
2024-08-30 11:50:00,55.29,55.37,55.28,55.37,71168.0,55.29,55.37,55.28,55.37,71168.0
2024-08-30 11:55:00,55.35,55.36,55.28,55.36,41637.0,55.35,55.36,55.28,55.36,41637.0
2024-08-30 12:00:00,55.35,55.35,55.27,55.32,51411.0,55.35,55.35,55.27,55.32,51411.0
2024-08-30 12:05:00,55.33,55.41,55.32,55.41,40054.0,55.33,55.41,55.32,55.41,40054.0
2024-08-30 12:10:00,55.4,55.44,55.35,55.38,58934.0,55.4,55.44,55.35,55.38,58934.0
2024-08-30 12:15:00,55.37,55.37,55.23,55.24,49080.0,55.37,55.37,55.23,55.24,49080.0
2024-08-30 12:20:00,55.23,55.23,55.18,55.22,55944.0,55.23,55.23,55.18,55.22,55944.0
2024-08-30 12:25:00,55.21,55.26,55.2,55.23,52576.0,55.21,55.26,55.2,55.23,52576.0
2024-08-30 12:30:00,55.23,55.28,55.21,55.24,44238.0,55.23,55.28,55.21,55.24,44238.0
2024-08-30 12:35:00,55.22,55.32,55.21,55.3,29580.0,55.22,55.32,55.21,55.3,29580.0
2024-08-30 12:40:00,55.31,55.32,55.23,55.26,29175.0,55.31,55.32,55.23,55.26,29175.0
2024-08-30 12:45:00,55.26,55.37,55.25,55.36,54486.0,55.26,55.37,55.25,55.36,54486.0
2024-08-30 12:50:00,55.35,55.38,55.33,55.35,25385.0,55.35,55.38,55.33,55.35,25385.0
2024-08-30 12:55:00,55.36,55.42,55.34,55.42,29781.0,55.36,55.42,55.34,55.42,29781.0
2024-08-30 13:00:00,55.43,55.5,55.41,55.49,40895.0,55.43,55.5,55.41,55.49,40895.0
2024-08-30 13:05:00,55.5,55.5,55.45,55.48,30642.0,55.5,55.5,55.45,55.48,30642.0
2024-08-30 13:10:00,55.48,55.52,55.47,55.5,58875.0,55.48,55.52,55.47,55.5,58875.0
2024-08-30 13:15:00,55.5,55.52,55.44,55.47,35513.0,55.5,55.52,55.44,55.47,35513.0
2024-08-30 13:20:00,55.47,55.52,55.47,55.48,29323.0,55.47,55.52,55.47,55.48,29323.0
2024-08-30 13:25:00,55.48,55.52,55.47,55.51,28476.0,55.48,55.52,55.47,55.51,28476.0
2024-08-30 13:30:00,55.51,55.55,55.5,55.52,29770.0,55.51,55.55,55.5,55.52,29770.0
2024-08-30 13:35:00,55.53,55.6,55.51,55.54,27229.0,55.53,55.6,55.51,55.54,27229.0
2024-08-30 13:40:00,55.54,55.6,55.53,55.59,23527.0,55.54,55.6,55.53,55.59,23527.0
2024-08-30 13:45:00,55.59,55.61,55.57,55.58,24868.0,55.59,55.61,55.57,55.58,24868.0
2024-08-30 13:50:00,55.58,55.62,55.58,55.61,30983.0,55.58,55.62,55.58,55.61,30983.0
2024-08-30 13:55:00,55.6,55.62,55.55,55.61,40494.0,55.6,55.62,55.55,55.61,40494.0
2024-08-30 14:00:00,55.61,55.66,55.6,55.65,57124.0,55.61,55.66,55.6,55.65,57124.0
2024-08-30 14:05:00,55.65,55.71,55.63,55.66,65008.0,55.65,55.71,55.63,55.66,65008.0
2024-08-30 14:10:00,55.67,55.79,55.66,55.78,70515.0,55.67,55.79,55.66,55.78,70515.0
2024-08-30 14:15:00,55.78,55.79,55.74,55.79,51113.0,55.78,55.79,55.74,55.79,51113.0
2024-08-30 14:20:00,55.78,55.78,55.64,55.65,69193.0,55.78,55.78,55.64,55.65,69193.0
2024-08-30 14:25:00,55.65,55.69,55.64,55.68,39334.0,55.65,55.69,55.64,55.68,39334.0
2024-08-30 14:30:00,55.68,55.74,55.66,55.7,27770.0,55.68,55.74,55.66,55.7,27770.0
2024-08-30 14:35:00,55.7,55.74,55.67,55.72,36464.0,55.7,55.74,55.67,55.72,36464.0
2024-08-30 14:40:00,55.72,55.76,55.69,55.73,43859.0,55.72,55.76,55.69,55.73,43859.0
2024-08-30 14:45:00,55.73,55.79,55.72,55.79,37623.0,55.73,55.79,55.72,55.79,37623.0
2024-08-30 14:50:00,55.79,55.83,55.75,55.8,57129.0,55.79,55.83,55.75,55.8,57129.0
2024-08-30 14:55:00,55.8,55.82,55.77,55.8,35494.0,55.8,55.82,55.77,55.8,35494.0
2024-08-30 15:00:00,55.8,55.82,55.74,55.75,44269.0,55.8,55.82,55.74,55.75,44269.0
2024-08-30 15:05:00,55.74,55.81,55.73,55.76,35064.0,55.74,55.81,55.73,55.76,35064.0
2024-08-30 15:10:00,55.76,55.81,55.73,55.8,57954.0,55.76,55.81,55.73,55.8,57954.0
2024-08-30 15:15:00,55.8,55.85,55.79,55.83,50301.0,55.8,55.85,55.79,55.83,50301.0
2024-08-30 15:20:00,55.83,55.92,55.83,55.91,68240.0,55.83,55.92,55.83,55.91,68240.0
2024-08-30 15:25:00,55.91,55.99,55.89,55.97,82466.0,55.91,55.99,55.89,55.97,82466.0
2024-08-30 15:30:00,55.97,55.99,55.91,55.92,103389.0,55.97,55.99,55.91,55.92,103389.0
2024-08-30 15:35:00,55.93,55.99,55.92,55.96,100036.0,55.93,55.99,55.92,55.96,100036.0
2024-08-30 15:40:00,55.96,56.02,55.92,55.97,154421.0,55.96,56.02,55.92,55.97,154421.0
2024-08-30 15:45:00,55.97,55.97,55.81,55.88,209255.0,55.97,55.97,55.81,55.88,209255.0
2024-08-30 15:50:00,55.88,56.09,55.84,56.04,332440.0,55.88,56.09,55.84,56.04,332440.0
2024-08-30 15:55:00,56.04,56.11,56.03,56.05,761383.0,56.04,56.11,56.03,56.05,761383.0
2024-09-03 09:30:00,55.99,56.58,55.94,56.49,508475.0,55.99,56.58,55.94,56.49,508475.0
2024-09-03 09:35:00,56.51,56.53,56.27,56.41,159884.0,56.51,56.53,56.27,56.41,159884.0
2024-09-03 09:40:00,56.41,56.52,56.33,56.4,84419.0,56.41,56.52,56.33,56.4,84419.0
2024-09-03 09:45:00,56.4,56.46,56.1,56.15,87917.0,56.4,56.46,56.1,56.15,87917.0
2024-09-03 09:50:00,56.15,56.15,55.97,56.0,72116.0,56.15,56.15,55.97,56.0,72116.0
2024-09-03 09:55:00,56.0,56.09,55.87,56.09,148057.0,56.0,56.09,55.87,56.09,148057.0
2024-09-03 10:00:00,56.07,56.07,55.76,55.77,133462.0,56.07,56.07,55.76,55.77,133462.0
2024-09-03 10:05:00,55.78,55.87,55.56,55.67,127889.0,55.78,55.87,55.56,55.67,127889.0
2024-09-03 10:10:00,55.68,55.69,55.34,55.37,115816.0,55.68,55.69,55.34,55.37,115816.0
2024-09-03 10:15:00,55.37,55.4,55.21,55.22,138457.0,55.37,55.4,55.21,55.22,138457.0
2024-09-03 10:20:00,55.21,55.24,55.1,55.1,119901.0,55.21,55.24,55.1,55.1,119901.0
2024-09-03 10:25:00,55.09,55.15,54.92,55.12,145381.0,55.09,55.15,54.92,55.12,145381.0
2024-09-03 10:30:00,55.13,55.13,54.91,54.91,86579.0,55.13,55.13,54.91,54.91,86579.0
2024-09-03 10:35:00,54.92,54.94,54.77,54.83,118750.0,54.92,54.94,54.77,54.83,118750.0
2024-09-03 10:40:00,54.81,54.85,54.75,54.76,61177.0,54.81,54.85,54.75,54.76,61177.0
2024-09-03 10:45:00,54.77,54.81,54.64,54.65,101384.0,54.77,54.81,54.64,54.65,101384.0
2024-09-03 10:50:00,54.65,54.73,54.62,54.68,102760.0,54.65,54.73,54.62,54.68,102760.0
2024-09-03 10:55:00,54.68,54.71,54.61,54.65,100812.0,54.68,54.71,54.61,54.65,100812.0
2024-09-03 11:00:00,54.65,54.66,54.53,54.55,79714.0,54.65,54.66,54.53,54.55,79714.0
2024-09-03 11:05:00,54.54,54.66,54.48,54.6,132254.0,54.54,54.66,54.48,54.6,132254.0
2024-09-03 11:10:00,54.6,54.61,54.46,54.51,101487.0,54.6,54.61,54.46,54.51,101487.0
2024-09-03 11:15:00,54.51,54.66,54.49,54.64,118722.0,54.51,54.66,54.49,54.64,118722.0
2024-09-03 11:20:00,54.63,54.74,54.62,54.69,81906.0,54.63,54.74,54.62,54.69,81906.0
2024-09-03 11:25:00,54.69,54.76,54.64,54.64,61869.0,54.69,54.76,54.64,54.64,61869.0
2024-09-03 11:30:00,54.64,54.67,54.6,54.6,63356.0,54.64,54.67,54.6,54.6,63356.0
2024-09-03 11:35:00,54.6,54.7,54.6,54.63,68404.0,54.6,54.7,54.6,54.63,68404.0
2024-09-03 11:40:00,54.63,54.69,54.57,54.58,188574.0,54.63,54.69,54.57,54.58,188574.0
2024-09-03 11:45:00,54.58,54.6,54.47,54.54,65761.0,54.58,54.6,54.47,54.54,65761.0
2024-09-03 11:50:00,54.54,54.54,54.49,54.5,67160.0,54.54,54.54,54.49,54.5,67160.0
2024-09-03 11:55:00,54.5,54.54,54.47,54.52,63518.0,54.5,54.54,54.47,54.52,63518.0
2024-09-03 12:00:00,54.52,54.58,54.39,54.39,68181.0,54.52,54.58,54.39,54.39,68181.0
2024-09-03 12:05:00,54.4,54.41,54.28,54.3,84136.0,54.4,54.41,54.28,54.3,84136.0
2024-09-03 12:10:00,54.3,54.3,54.17,54.27,99887.0,54.3,54.3,54.17,54.27,99887.0
2024-09-03 12:15:00,54.27,54.32,54.23,54.28,60888.0,54.27,54.32,54.23,54.28,60888.0
2024-09-03 12:20:00,54.28,54.29,54.05,54.05,136781.0,54.28,54.29,54.05,54.05,136781.0
2024-09-03 12:25:00,54.06,54.15,54.01,54.13,119706.0,54.06,54.15,54.01,54.13,119706.0
2024-09-03 12:30:00,54.13,54.13,53.95,54.05,120030.0,54.13,54.13,53.95,54.05,120030.0
2024-09-03 12:35:00,54.06,54.09,53.99,54.09,61700.0,54.06,54.09,53.99,54.09,61700.0
2024-09-03 12:40:00,54.09,54.09,54.0,54.04,55180.0,54.09,54.09,54.0,54.04,55180.0
2024-09-03 12:45:00,54.04,54.04,53.95,54.02,68720.0,54.04,54.04,53.95,54.02,68720.0
2024-09-03 12:50:00,54.02,54.07,54.0,54.03,47516.0,54.02,54.07,54.0,54.03,47516.0
2024-09-03 12:55:00,54.03,54.05,53.97,54.02,64335.0,54.03,54.05,53.97,54.02,64335.0
2024-09-03 13:00:00,54.01,54.11,53.99,54.0,85854.0,54.01,54.11,53.99,54.0,85854.0
2024-09-03 13:05:00,54.0,54.01,53.89,53.89,64717.0,54.0,54.01,53.89,53.89,64717.0
2024-09-03 13:10:00,53.9,53.93,53.82,53.84,94702.0,53.9,53.93,53.82,53.84,94702.0
2024-09-03 13:15:00,53.85,53.9,53.84,53.87,83776.0,53.85,53.9,53.84,53.87,83776.0
2024-09-03 13:20:00,53.88,53.95,53.86,53.95,49353.0,53.88,53.95,53.86,53.95,49353.0
2024-09-03 13:25:00,53.95,53.96,53.81,53.81,58248.0,53.95,53.96,53.81,53.81,58248.0
2024-09-03 13:30:00,53.82,53.82,53.68,53.69,85125.0,53.82,53.82,53.68,53.69,85125.0
2024-09-03 13:35:00,53.7,53.8,53.67,53.8,66965.0,53.7,53.8,53.67,53.8,66965.0
2024-09-03 13:40:00,53.8,53.8,53.63,53.63,116540.0,53.8,53.8,53.63,53.63,116540.0
2024-09-03 13:45:00,53.64,53.66,53.61,53.62,120946.0,53.64,53.66,53.61,53.62,120946.0
2024-09-03 13:50:00,53.63,53.63,53.55,53.56,92667.0,53.63,53.63,53.55,53.56,92667.0
2024-09-03 13:55:00,53.57,53.6,53.46,53.48,150158.0,53.57,53.6,53.46,53.48,150158.0
2024-09-03 14:00:00,53.48,53.51,53.4,53.43,173709.0,53.48,53.51,53.4,53.43,173709.0
2024-09-03 14:05:00,53.43,53.49,53.38,53.4,80707.0,53.43,53.49,53.38,53.4,80707.0
2024-09-03 14:10:00,53.4,53.4,53.33,53.34,104829.0,53.4,53.4,53.33,53.34,104829.0
2024-09-03 14:15:00,53.34,53.35,53.22,53.23,143857.0,53.34,53.35,53.22,53.23,143857.0
2024-09-03 14:20:00,53.24,53.53,53.24,53.52,237216.0,53.24,53.53,53.24,53.52,237216.0
2024-09-03 14:25:00,53.52,53.61,53.5,53.57,76644.0,53.52,53.61,53.5,53.57,76644.0
2024-09-03 14:30:00,53.58,53.63,53.56,53.61,94961.0,53.58,53.63,53.56,53.61,94961.0
2024-09-03 14:35:00,53.61,53.7,53.53,53.64,126183.0,53.61,53.7,53.53,53.64,126183.0
2024-09-03 14:40:00,53.64,53.64,53.52,53.54,59018.0,53.64,53.64,53.52,53.54,59018.0
2024-09-03 14:45:00,53.54,53.54,53.41,53.41,80159.0,53.54,53.54,53.41,53.41,80159.0
2024-09-03 14:50:00,53.41,53.56,53.41,53.54,78648.0,53.41,53.56,53.41,53.54,78648.0
2024-09-03 14:55:00,53.54,53.66,53.53,53.63,130287.0,53.54,53.66,53.53,53.63,130287.0
2024-09-03 15:00:00,53.63,53.69,53.52,53.54,126127.0,53.63,53.69,53.52,53.54,126127.0
2024-09-03 15:05:00,53.54,53.64,53.53,53.55,97717.0,53.54,53.64,53.53,53.55,97717.0
2024-09-03 15:10:00,53.55,53.6,53.52,53.55,137005.0,53.55,53.6,53.52,53.55,137005.0
2024-09-03 15:15:00,53.56,53.64,53.54,53.55,104451.0,53.56,53.64,53.54,53.55,104451.0
2024-09-03 15:20:00,53.55,53.57,53.53,53.54,131317.0,53.55,53.57,53.53,53.54,131317.0
2024-09-03 15:25:00,53.54,53.54,53.4,53.42,141382.0,53.54,53.54,53.4,53.42,141382.0
2024-09-03 15:30:00,53.42,53.5,53.4,53.43,151513.0,53.42,53.5,53.4,53.43,151513.0
2024-09-03 15:35:00,53.43,53.45,53.35,53.41,184126.0,53.43,53.45,53.35,53.41,184126.0
2024-09-03 15:40:00,53.41,53.42,53.31,53.34,323838.0,53.41,53.42,53.31,53.34,323838.0
2024-09-03 15:45:00,53.35,53.41,53.18,53.32,301985.0,53.35,53.41,53.18,53.32,301985.0
2024-09-03 15:50:00,53.31,53.49,53.28,53.45,432170.0,53.31,53.49,53.28,53.45,432170.0
2024-09-03 15:55:00,53.44,53.57,53.44,53.53,836849.0,53.44,53.57,53.44,53.53,836849.0
2024-09-04 09:30:00,52.65,53.21,52.65,53.2,318722.0,52.65,53.21,52.65,53.2,318722.0
2024-09-04 09:35:00,53.19,53.37,53.06,53.3,169846.0,53.19,53.37,53.06,53.3,169846.0
2024-09-04 09:40:00,53.3,53.37,53.15,53.17,120316.0,53.3,53.37,53.15,53.17,120316.0
2024-09-04 09:45:00,53.18,53.25,53.05,53.2,106618.0,53.18,53.25,53.05,53.2,106618.0
2024-09-04 09:50:00,53.2,53.47,53.1,53.43,100415.0,53.2,53.47,53.1,53.43,100415.0
2024-09-04 09:55:00,53.43,53.46,53.24,53.28,56175.0,53.43,53.46,53.24,53.28,56175.0
2024-09-04 10:00:00,53.27,53.27,52.93,53.22,178674.0,53.27,53.27,52.93,53.22,178674.0
2024-09-04 10:05:00,53.2,53.2,52.85,53.02,120254.0,53.2,53.2,52.85,53.02,120254.0
2024-09-04 10:10:00,53.01,53.05,52.77,52.84,131918.0,53.01,53.05,52.77,52.84,131918.0
2024-09-04 10:15:00,52.85,52.99,52.81,52.99,86402.0,52.85,52.99,52.81,52.99,86402.0
2024-09-04 10:20:00,52.99,53.06,52.89,53.03,167138.0,52.99,53.06,52.89,53.03,167138.0
2024-09-04 10:25:00,53.02,53.11,52.99,53.06,115382.0,53.02,53.11,52.99,53.06,115382.0
2024-09-04 10:30:00,53.07,53.2,53.03,53.16,108341.0,53.07,53.2,53.03,53.16,108341.0
2024-09-04 10:35:00,53.16,53.2,53.09,53.12,98627.0,53.16,53.2,53.09,53.12,98627.0
2024-09-04 10:40:00,53.11,53.32,53.08,53.32,87055.0,53.11,53.32,53.08,53.32,87055.0
2024-09-04 10:45:00,53.32,53.36,53.09,53.19,143881.0,53.32,53.36,53.09,53.19,143881.0
2024-09-04 10:50:00,53.19,53.28,53.13,53.21,114310.0,53.19,53.28,53.13,53.21,114310.0
2024-09-04 10:55:00,53.2,53.29,53.18,53.19,70345.0,53.2,53.29,53.18,53.19,70345.0
2024-09-04 11:00:00,53.18,53.18,53.1,53.14,64009.0,53.18,53.18,53.1,53.14,64009.0
2024-09-04 11:05:00,53.13,53.21,53.12,53.14,69572.0,53.13,53.21,53.12,53.14,69572.0
2024-09-04 11:10:00,53.15,53.27,53.09,53.14,81137.0,53.15,53.27,53.09,53.14,81137.0
2024-09-04 11:15:00,53.13,53.2,53.1,53.13,90501.0,53.13,53.2,53.1,53.13,90501.0
2024-09-04 11:20:00,53.14,53.2,53.09,53.18,56381.0,53.14,53.2,53.09,53.18,56381.0
2024-09-04 11:25:00,53.18,53.22,53.13,53.14,54689.0,53.18,53.22,53.13,53.14,54689.0
2024-09-04 11:30:00,53.15,53.32,53.11,53.28,76750.0,53.15,53.32,53.11,53.28,76750.0
2024-09-04 11:35:00,53.28,53.35,53.2,53.29,55134.0,53.28,53.35,53.2,53.29,55134.0
2024-09-04 11:40:00,53.28,53.28,53.14,53.19,75016.0,53.28,53.28,53.14,53.19,75016.0
2024-09-04 11:45:00,53.2,53.27,53.19,53.25,39006.0,53.2,53.27,53.19,53.25,39006.0
2024-09-04 11:50:00,53.25,53.31,53.22,53.28,56217.0,53.25,53.31,53.22,53.28,56217.0
2024-09-04 11:55:00,53.28,53.28,53.18,53.23,57823.0,53.28,53.28,53.18,53.23,57823.0
2024-09-04 12:00:00,53.23,53.26,53.12,53.12,39477.0,53.23,53.26,53.12,53.12,39477.0
2024-09-04 12:05:00,53.12,53.16,53.08,53.16,43877.0,53.12,53.16,53.08,53.16,43877.0
2024-09-04 12:10:00,53.16,53.2,53.11,53.19,50811.0,53.16,53.2,53.11,53.19,50811.0
2024-09-04 12:15:00,53.19,53.24,53.17,53.17,49328.0,53.19,53.24,53.17,53.17,49328.0
2024-09-04 12:20:00,53.17,53.22,53.15,53.2,48699.0,53.17,53.22,53.15,53.2,48699.0
2024-09-04 12:25:00,53.21,53.25,53.19,53.24,40363.0,53.21,53.25,53.19,53.24,40363.0
2024-09-04 12:30:00,53.25,53.44,53.25,53.41,77717.0,53.25,53.44,53.25,53.41,77717.0
2024-09-04 12:35:00,53.4,53.42,53.35,53.37,59189.0,53.4,53.42,53.35,53.37,59189.0
2024-09-04 12:40:00,53.39,53.41,53.25,53.27,49118.0,53.39,53.41,53.25,53.27,49118.0
2024-09-04 12:45:00,53.28,53.34,53.27,53.28,53493.0,53.28,53.34,53.27,53.28,53493.0
2024-09-04 12:50:00,53.27,53.29,53.25,53.27,25802.0,53.27,53.29,53.25,53.27,25802.0
2024-09-04 12:55:00,53.27,53.28,53.19,53.27,46337.0,53.27,53.28,53.19,53.27,46337.0
2024-09-04 13:00:00,53.27,53.28,53.19,53.23,43108.0,53.27,53.28,53.19,53.23,43108.0
2024-09-04 13:05:00,53.23,53.26,53.18,53.23,32486.0,53.23,53.26,53.18,53.23,32486.0
2024-09-04 13:10:00,53.23,53.24,53.09,53.12,42185.0,53.23,53.24,53.09,53.12,42185.0
2024-09-04 13:15:00,53.11,53.12,52.96,53.04,81674.0,53.11,53.12,52.96,53.04,81674.0
2024-09-04 13:20:00,53.03,53.04,52.95,53.02,57998.0,53.03,53.04,52.95,53.02,57998.0
2024-09-04 13:25:00,53.02,53.05,52.98,52.99,26075.0,53.02,53.05,52.98,52.99,26075.0
2024-09-04 13:30:00,53.0,53.07,52.99,53.05,31871.0,53.0,53.07,52.99,53.05,31871.0
2024-09-04 13:35:00,53.04,53.09,53.01,53.04,48664.0,53.04,53.09,53.01,53.04,48664.0
2024-09-04 13:40:00,53.05,53.06,52.95,53.02,47290.0,53.05,53.06,52.95,53.02,47290.0
2024-09-04 13:45:00,53.02,53.08,53.01,53.04,27943.0,53.02,53.08,53.01,53.04,27943.0
2024-09-04 13:50:00,53.04,53.05,52.98,53.02,38357.0,53.04,53.05,52.98,53.02,38357.0
2024-09-04 13:55:00,53.02,53.05,52.96,52.98,35408.0,53.02,53.05,52.96,52.98,35408.0
2024-09-04 14:00:00,52.98,53.03,52.95,52.99,43391.0,52.98,53.03,52.95,52.99,43391.0
2024-09-04 14:05:00,52.99,53.02,52.95,52.96,29372.0,52.99,53.02,52.95,52.96,29372.0
2024-09-04 14:10:00,52.96,52.99,52.92,52.98,51061.0,52.96,52.99,52.92,52.98,51061.0
2024-09-04 14:15:00,52.97,53.01,52.87,52.87,51002.0,52.97,53.01,52.87,52.87,51002.0
2024-09-04 14:20:00,52.87,52.9,52.83,52.9,49418.0,52.87,52.9,52.83,52.9,49418.0
2024-09-04 14:25:00,52.89,52.94,52.88,52.92,43548.0,52.89,52.94,52.88,52.92,43548.0
2024-09-04 14:30:00,52.93,52.96,52.86,52.89,76153.0,52.93,52.96,52.86,52.89,76153.0
2024-09-04 14:35:00,52.88,52.88,52.81,52.83,55477.0,52.88,52.88,52.81,52.83,55477.0
2024-09-04 14:40:00,52.82,52.86,52.78,52.78,51704.0,52.82,52.86,52.78,52.78,51704.0
2024-09-04 14:45:00,52.79,52.83,52.78,52.78,77241.0,52.79,52.83,52.78,52.78,77241.0
2024-09-04 14:50:00,52.79,52.85,52.77,52.85,55268.0,52.79,52.85,52.77,52.85,55268.0
2024-09-04 14:55:00,52.85,52.88,52.77,52.78,77231.0,52.85,52.88,52.77,52.78,77231.0
2024-09-04 15:00:00,52.79,52.8,52.72,52.8,66870.0,52.79,52.8,52.72,52.8,66870.0
2024-09-04 15:05:00,52.8,52.95,52.79,52.95,180150.0,52.8,52.95,52.79,52.95,180150.0
2024-09-04 15:10:00,52.94,52.95,52.83,52.84,104884.0,52.94,52.95,52.83,52.84,104884.0
2024-09-04 15:15:00,52.84,52.92,52.82,52.82,71337.0,52.84,52.92,52.82,52.82,71337.0
2024-09-04 15:20:00,52.83,52.93,52.82,52.92,74521.0,52.83,52.93,52.82,52.92,74521.0
2024-09-04 15:25:00,52.91,52.94,52.85,52.91,79977.0,52.91,52.94,52.85,52.91,79977.0
2024-09-04 15:30:00,52.91,52.93,52.82,52.85,103850.0,52.91,52.93,52.82,52.85,103850.0
2024-09-04 15:35:00,52.85,52.88,52.76,52.87,90292.0,52.85,52.88,52.76,52.87,90292.0
2024-09-04 15:40:00,52.87,52.94,52.83,52.94,154507.0,52.87,52.94,52.83,52.94,154507.0
2024-09-04 15:45:00,52.94,53.05,52.92,52.97,201554.0,52.94,53.05,52.92,52.97,201554.0
2024-09-04 15:50:00,52.98,53.28,52.98,53.22,692367.0,52.98,53.28,52.98,53.22,692367.0
2024-09-04 15:55:00,53.23,53.41,53.21,53.32,1146090.0,53.23,53.41,53.21,53.32,1146090.0
2024-09-05 09:30:00,53.02,53.42,52.92,53.36,154313.0,53.02,53.42,52.92,53.36,154313.0
2024-09-05 09:35:00,53.37,53.48,53.2,53.41,120199.0,53.37,53.48,53.2,53.41,120199.0
2024-09-05 09:40:00,53.4,53.6,53.4,53.59,120143.0,53.4,53.6,53.4,53.59,120143.0
2024-09-05 09:45:00,53.59,53.65,53.42,53.48,78577.0,53.59,53.65,53.42,53.48,78577.0
2024-09-05 09:50:00,53.48,53.58,53.39,53.56,55905.0,53.48,53.58,53.39,53.56,55905.0
2024-09-05 09:55:00,53.55,53.64,53.42,53.52,104132.0,53.55,53.64,53.42,53.52,104132.0
2024-09-05 10:00:00,53.53,53.74,53.51,53.71,75989.0,53.53,53.74,53.51,53.71,75989.0
2024-09-05 10:05:00,53.71,53.78,53.64,53.66,88283.0,53.71,53.78,53.64,53.66,88283.0
2024-09-05 10:10:00,53.67,53.72,53.53,53.53,113815.0,53.67,53.72,53.53,53.53,113815.0
2024-09-05 10:15:00,53.53,53.55,53.43,53.5,76779.0,53.53,53.55,53.43,53.5,76779.0
2024-09-05 10:20:00,53.52,53.66,53.48,53.65,58626.0,53.52,53.66,53.48,53.65,58626.0
2024-09-05 10:25:00,53.65,53.65,53.47,53.49,106998.0,53.65,53.65,53.47,53.49,106998.0
2024-09-05 10:30:00,53.5,53.67,53.5,53.63,64151.0,53.5,53.67,53.5,53.63,64151.0
2024-09-05 10:35:00,53.62,53.7,53.57,53.6,73578.0,53.62,53.7,53.57,53.6,73578.0
2024-09-05 10:40:00,53.59,53.78,53.55,53.73,98092.0,53.59,53.78,53.55,53.73,98092.0
2024-09-05 10:45:00,53.72,53.75,53.52,53.54,42851.0,53.72,53.75,53.52,53.54,42851.0
2024-09-05 10:50:00,53.53,53.67,53.52,53.63,69750.0,53.53,53.67,53.52,53.63,69750.0
2024-09-05 10:55:00,53.63,53.65,53.57,53.59,26851.0,53.63,53.65,53.57,53.59,26851.0
2024-09-05 11:00:00,53.6,53.62,53.49,53.56,75707.0,53.6,53.62,53.49,53.56,75707.0
2024-09-05 11:05:00,53.58,53.64,53.57,53.59,46258.0,53.58,53.64,53.57,53.59,46258.0
2024-09-05 11:10:00,53.6,53.62,53.44,53.47,45895.0,53.6,53.62,53.44,53.47,45895.0
2024-09-05 11:15:00,53.48,53.53,53.45,53.46,39626.0,53.48,53.53,53.45,53.46,39626.0
2024-09-05 11:20:00,53.47,53.51,53.32,53.35,38741.0,53.47,53.51,53.32,53.35,38741.0
2024-09-05 11:25:00,53.36,53.36,53.18,53.21,42167.0,53.36,53.36,53.18,53.21,42167.0
2024-09-05 11:30:00,53.23,53.27,53.17,53.19,62748.0,53.23,53.27,53.17,53.19,62748.0
2024-09-05 11:35:00,53.19,53.26,53.17,53.2,48022.0,53.19,53.26,53.17,53.2,48022.0
2024-09-05 11:40:00,53.2,53.2,53.11,53.18,41115.0,53.2,53.2,53.11,53.18,41115.0
2024-09-05 11:45:00,53.17,53.23,53.13,53.16,59107.0,53.17,53.23,53.13,53.16,59107.0
2024-09-05 11:50:00,53.18,53.23,53.14,53.19,46145.0,53.18,53.23,53.14,53.19,46145.0
2024-09-05 11:55:00,53.2,53.26,53.18,53.22,42725.0,53.2,53.26,53.18,53.22,42725.0
2024-09-05 12:00:00,53.22,53.37,53.21,53.33,23646.0,53.22,53.37,53.21,53.33,23646.0
2024-09-05 12:05:00,53.32,53.35,53.3,53.31,25458.0,53.32,53.35,53.3,53.31,25458.0
2024-09-05 12:10:00,53.31,53.31,53.22,53.22,35099.0,53.31,53.31,53.22,53.22,35099.0
2024-09-05 12:15:00,53.23,53.24,53.16,53.21,36873.0,53.23,53.24,53.16,53.21,36873.0
2024-09-05 12:20:00,53.2,53.27,53.18,53.24,32555.0,53.2,53.27,53.18,53.24,32555.0
2024-09-05 12:25:00,53.23,53.3,53.23,53.3,33533.0,53.23,53.3,53.23,53.3,33533.0
2024-09-05 12:30:00,53.3,53.36,53.29,53.35,46586.0,53.3,53.36,53.29,53.35,46586.0
2024-09-05 12:35:00,53.34,53.39,53.33,53.34,27892.0,53.34,53.39,53.33,53.34,27892.0
2024-09-05 12:40:00,53.34,53.38,53.33,53.36,22318.0,53.34,53.38,53.33,53.36,22318.0
2024-09-05 12:45:00,53.36,53.36,53.3,53.35,25924.0,53.36,53.36,53.3,53.35,25924.0
2024-09-05 12:50:00,53.35,53.38,53.34,53.37,37222.0,53.35,53.38,53.34,53.37,37222.0
2024-09-05 12:55:00,53.37,53.44,53.37,53.38,42520.0,53.37,53.44,53.37,53.38,42520.0
2024-09-05 13:00:00,53.39,53.42,53.34,53.36,21399.0,53.39,53.42,53.34,53.36,21399.0
2024-09-05 13:05:00,53.36,53.38,53.29,53.3,44732.0,53.36,53.38,53.29,53.3,44732.0
2024-09-05 13:10:00,53.29,53.39,53.29,53.35,26043.0,53.29,53.39,53.29,53.35,26043.0
2024-09-05 13:15:00,53.34,53.35,53.25,53.26,48331.0,53.34,53.35,53.25,53.26,48331.0
2024-09-05 13:20:00,53.25,53.28,53.19,53.23,60661.0,53.25,53.28,53.19,53.23,60661.0
2024-09-05 13:25:00,53.23,53.26,53.2,53.21,26353.0,53.23,53.26,53.2,53.21,26353.0
2024-09-05 13:30:00,53.2,53.24,53.17,53.21,23402.0,53.2,53.24,53.17,53.21,23402.0
2024-09-05 13:35:00,53.21,53.27,53.17,53.18,50469.0,53.21,53.27,53.17,53.18,50469.0
2024-09-05 13:40:00,53.18,53.21,53.15,53.19,34905.0,53.18,53.21,53.15,53.19,34905.0
2024-09-05 13:45:00,53.19,53.26,53.18,53.23,47705.0,53.19,53.26,53.18,53.23,47705.0
2024-09-05 13:50:00,53.23,53.27,53.19,53.24,41716.0,53.23,53.27,53.19,53.24,41716.0
2024-09-05 13:55:00,53.25,53.33,53.24,53.28,55413.0,53.25,53.33,53.24,53.28,55413.0
2024-09-05 14:00:00,53.28,53.32,53.24,53.27,65152.0,53.28,53.32,53.24,53.27,65152.0
2024-09-05 14:05:00,53.28,53.34,53.28,53.3,52672.0,53.28,53.34,53.28,53.3,52672.0
2024-09-05 14:10:00,53.3,53.33,53.25,53.27,40221.0,53.3,53.33,53.25,53.27,40221.0
2024-09-05 14:15:00,53.28,53.33,53.23,53.25,49780.0,53.28,53.33,53.23,53.25,49780.0
2024-09-05 14:20:00,53.25,53.28,53.19,53.19,54717.0,53.25,53.28,53.19,53.19,54717.0
2024-09-05 14:25:00,53.18,53.21,53.17,53.18,34852.0,53.18,53.21,53.17,53.18,34852.0
2024-09-05 14:30:00,53.17,53.23,53.16,53.21,38648.0,53.17,53.23,53.16,53.21,38648.0
2024-09-05 14:35:00,53.2,53.23,53.17,53.18,37579.0,53.2,53.23,53.17,53.18,37579.0
2024-09-05 14:40:00,53.17,53.17,53.1,53.14,97075.0,53.17,53.17,53.1,53.14,97075.0
2024-09-05 14:45:00,53.14,53.21,53.12,53.18,53539.0,53.14,53.21,53.12,53.18,53539.0
2024-09-05 14:50:00,53.18,53.22,53.13,53.14,37068.0,53.18,53.22,53.13,53.14,37068.0
2024-09-05 14:55:00,53.14,53.17,53.09,53.1,63166.0,53.14,53.17,53.09,53.1,63166.0
2024-09-05 15:00:00,53.11,53.11,53.05,53.07,40172.0,53.11,53.11,53.05,53.07,40172.0
2024-09-05 15:05:00,53.07,53.07,53.01,53.03,52910.0,53.07,53.07,53.01,53.03,52910.0
2024-09-05 15:10:00,53.02,53.06,52.99,53.03,123935.0,53.02,53.06,52.99,53.03,123935.0
2024-09-05 15:15:00,53.03,53.03,52.93,52.97,74753.0,53.03,53.03,52.93,52.97,74753.0
2024-09-05 15:20:00,52.97,53.0,52.91,53.0,53988.0,52.97,53.0,52.91,53.0,53988.0
2024-09-05 15:25:00,53.0,53.09,52.99,53.07,77402.0,53.0,53.09,52.99,53.07,77402.0
2024-09-05 15:30:00,53.07,53.21,53.03,53.19,143224.0,53.07,53.21,53.03,53.19,143224.0
2024-09-05 15:35:00,53.19,53.24,53.02,53.12,158032.0,53.19,53.24,53.02,53.12,158032.0
2024-09-05 15:40:00,53.1,53.11,53.03,53.08,78202.0,53.1,53.11,53.03,53.08,78202.0
2024-09-05 15:45:00,53.07,53.15,53.06,53.13,97892.0,53.07,53.15,53.06,53.13,97892.0
2024-09-05 15:50:00,53.13,53.15,53.03,53.11,137530.0,53.13,53.15,53.03,53.11,137530.0
2024-09-05 15:55:00,53.1,53.15,53.0,53.03,498448.0,53.1,53.15,53.0,53.03,498448.0
2024-09-06 09:30:00,53.19,53.67,53.08,53.66,219774.0,53.19,53.67,53.08,53.66,219774.0
2024-09-06 09:35:00,53.68,54.03,53.64,53.96,214828.0,53.68,54.03,53.64,53.96,214828.0
2024-09-06 09:40:00,53.97,54.24,53.97,54.2,122927.0,53.97,54.24,53.97,54.2,122927.0
2024-09-06 09:45:00,54.2,54.49,54.1,54.46,189194.0,54.2,54.49,54.1,54.46,189194.0
2024-09-06 09:50:00,54.44,54.49,54.23,54.44,168813.0,54.44,54.49,54.23,54.44,168813.0
2024-09-06 09:55:00,54.44,54.52,54.34,54.39,137275.0,54.44,54.52,54.34,54.39,137275.0
2024-09-06 10:00:00,54.38,54.39,54.18,54.22,185820.0,54.38,54.39,54.18,54.22,185820.0
2024-09-06 10:05:00,54.23,54.4,54.18,54.33,100951.0,54.23,54.4,54.18,54.33,100951.0
2024-09-06 10:10:00,54.34,54.49,54.32,54.47,124460.0,54.34,54.49,54.32,54.47,124460.0
2024-09-06 10:15:00,54.47,54.5,54.18,54.32,97071.0,54.47,54.5,54.18,54.32,97071.0
2024-09-06 10:20:00,54.32,54.5,54.27,54.46,108839.0,54.32,54.5,54.27,54.46,108839.0
2024-09-06 10:25:00,54.45,54.49,54.27,54.45,123630.0,54.45,54.49,54.27,54.45,123630.0
2024-09-06 10:30:00,54.46,54.49,54.14,54.18,124306.0,54.46,54.49,54.14,54.18,124306.0
2024-09-06 10:35:00,54.18,54.32,54.15,54.2,130620.0,54.18,54.32,54.15,54.2,130620.0
2024-09-06 10:40:00,54.19,54.2,54.02,54.04,92649.0,54.19,54.2,54.02,54.04,92649.0
2024-09-06 10:45:00,54.04,54.12,54.0,54.09,142559.0,54.04,54.12,54.0,54.09,142559.0
2024-09-06 10:50:00,54.1,54.18,54.06,54.06,81071.0,54.1,54.18,54.06,54.06,81071.0
2024-09-06 10:55:00,54.07,54.07,53.92,54.02,114511.0,54.07,54.07,53.92,54.02,114511.0
2024-09-06 11:00:00,54.02,54.43,54.02,54.22,243643.0,54.02,54.43,54.02,54.22,243643.0
2024-09-06 11:05:00,54.21,54.3,54.1,54.1,290807.0,54.21,54.3,54.1,54.1,290807.0
2024-09-06 11:10:00,54.11,54.12,53.96,54.01,97026.0,54.11,54.12,53.96,54.01,97026.0
2024-09-06 11:15:00,54.01,54.05,53.83,53.88,115525.0,54.01,54.05,53.83,53.88,115525.0
2024-09-06 11:20:00,53.89,53.9,53.77,53.8,64563.0,53.89,53.9,53.77,53.8,64563.0
2024-09-06 11:25:00,53.78,53.8,53.68,53.69,46056.0,53.78,53.8,53.68,53.69,46056.0
2024-09-06 11:30:00,53.71,53.93,53.68,53.88,102637.0,53.71,53.93,53.68,53.88,102637.0
2024-09-06 11:35:00,53.89,53.92,53.77,53.83,98694.0,53.89,53.92,53.77,53.83,98694.0
2024-09-06 11:40:00,53.83,53.84,53.69,53.77,129939.0,53.83,53.84,53.69,53.77,129939.0
2024-09-06 11:45:00,53.78,53.79,53.64,53.65,36123.0,53.78,53.79,53.64,53.65,36123.0
2024-09-06 11:50:00,53.66,53.68,53.57,53.62,146281.0,53.66,53.68,53.57,53.62,146281.0
2024-09-06 11:55:00,53.62,53.64,53.56,53.58,76101.0,53.62,53.64,53.56,53.58,76101.0
2024-09-06 12:00:00,53.57,53.68,53.56,53.66,165880.0,53.57,53.68,53.56,53.66,165880.0
2024-09-06 12:05:00,53.67,53.7,53.63,53.66,35630.0,53.67,53.7,53.63,53.66,35630.0
2024-09-06 12:10:00,53.66,53.83,53.63,53.8,47068.0,53.66,53.83,53.63,53.8,47068.0
2024-09-06 12:15:00,53.8,53.83,53.62,53.63,63115.0,53.8,53.83,53.62,53.63,63115.0
2024-09-06 12:20:00,53.64,53.68,53.57,53.68,47863.0,53.64,53.68,53.57,53.68,47863.0
2024-09-06 12:25:00,53.67,53.72,53.64,53.67,38457.0,53.67,53.72,53.64,53.67,38457.0
2024-09-06 12:30:00,53.68,53.73,53.64,53.73,29639.0,53.68,53.73,53.64,53.73,29639.0
2024-09-06 12:35:00,53.72,53.77,53.7,53.7,42418.0,53.72,53.77,53.7,53.7,42418.0
2024-09-06 12:40:00,53.7,53.81,53.69,53.79,33185.0,53.7,53.81,53.69,53.79,33185.0
2024-09-06 12:45:00,53.79,53.79,53.64,53.67,33317.0,53.79,53.79,53.64,53.67,33317.0
2024-09-06 12:50:00,53.67,53.7,53.6,53.63,34991.0,53.67,53.7,53.6,53.63,34991.0
2024-09-06 12:55:00,53.63,53.64,53.57,53.59,28767.0,53.63,53.64,53.57,53.59,28767.0
2024-09-06 13:00:00,53.58,53.64,53.55,53.63,28040.0,53.58,53.64,53.55,53.63,28040.0
2024-09-06 13:05:00,53.63,53.76,53.58,53.73,96732.0,53.63,53.76,53.58,53.73,96732.0
2024-09-06 13:10:00,53.73,53.79,53.68,53.77,39587.0,53.73,53.79,53.68,53.77,39587.0
2024-09-06 13:15:00,53.8,53.83,53.76,53.8,34552.0,53.8,53.83,53.76,53.8,34552.0
2024-09-06 13:20:00,53.79,53.96,53.79,53.92,54793.0,53.79,53.96,53.79,53.92,54793.0
2024-09-06 13:25:00,53.93,53.94,53.84,53.87,55171.0,53.93,53.94,53.84,53.87,55171.0
2024-09-06 13:30:00,53.87,53.94,53.86,53.91,28156.0,53.87,53.94,53.86,53.91,28156.0
2024-09-06 13:35:00,53.91,53.98,53.88,53.98,89362.0,53.91,53.98,53.88,53.98,89362.0
2024-09-06 13:40:00,53.98,54.0,53.94,53.98,45353.0,53.98,54.0,53.94,53.98,45353.0
2024-09-06 13:45:00,53.99,54.05,53.93,53.98,104740.0,53.99,54.05,53.93,53.98,104740.0
2024-09-06 13:50:00,53.97,54.09,53.94,54.07,60267.0,53.97,54.09,53.94,54.07,60267.0
2024-09-06 13:55:00,54.07,54.14,54.05,54.13,61782.0,54.07,54.14,54.05,54.13,61782.0
2024-09-06 14:00:00,54.13,54.21,54.13,54.19,89924.0,54.13,54.21,54.13,54.19,89924.0
2024-09-06 14:05:00,54.2,54.2,54.08,54.13,49092.0,54.2,54.2,54.08,54.13,49092.0
2024-09-06 14:10:00,54.12,54.17,54.11,54.11,42681.0,54.12,54.17,54.11,54.11,42681.0
2024-09-06 14:15:00,54.12,54.16,54.07,54.16,33945.0,54.12,54.16,54.07,54.16,33945.0
2024-09-06 14:20:00,54.16,54.18,54.09,54.13,46474.0,54.16,54.18,54.09,54.13,46474.0
2024-09-06 14:25:00,54.13,54.22,54.09,54.2,316537.0,54.13,54.22,54.09,54.2,316537.0
2024-09-06 14:30:00,54.21,54.23,54.06,54.11,152568.0,54.21,54.23,54.06,54.11,152568.0
2024-09-06 14:35:00,54.11,54.11,54.06,54.11,98830.0,54.11,54.11,54.06,54.11,98830.0
2024-09-06 14:40:00,54.11,54.12,54.01,54.08,59751.0,54.11,54.12,54.01,54.08,59751.0
2024-09-06 14:45:00,54.08,54.09,54.01,54.04,60388.0,54.08,54.09,54.01,54.04,60388.0
2024-09-06 14:50:00,54.04,54.1,53.98,54.07,83121.0,54.04,54.1,53.98,54.07,83121.0
2024-09-06 14:55:00,54.07,54.1,54.04,54.09,85110.0,54.07,54.1,54.04,54.09,85110.0
2024-09-06 15:00:00,54.09,54.14,54.08,54.12,196258.0,54.09,54.14,54.08,54.12,196258.0
2024-09-06 15:05:00,54.12,54.24,54.09,54.24,128988.0,54.12,54.24,54.09,54.24,128988.0
2024-09-06 15:10:00,54.23,54.32,54.15,54.16,182962.0,54.23,54.32,54.15,54.16,182962.0
2024-09-06 15:15:00,54.16,54.17,54.06,54.08,105728.0,54.16,54.17,54.06,54.08,105728.0
2024-09-06 15:20:00,54.08,54.11,53.9,53.96,107209.0,54.08,54.11,53.9,53.96,107209.0
2024-09-06 15:25:00,53.96,54.03,53.92,53.98,198898.0,53.96,54.03,53.92,53.98,198898.0
2024-09-06 15:30:00,53.97,54.02,53.87,53.96,136782.0,53.97,54.02,53.87,53.96,136782.0
2024-09-06 15:35:00,53.96,54.01,53.84,53.86,132132.0,53.96,54.01,53.84,53.86,132132.0
2024-09-06 15:40:00,53.86,53.96,53.82,53.83,90862.0,53.86,53.96,53.82,53.83,90862.0
2024-09-06 15:45:00,53.83,54.0,53.82,53.98,138985.0,53.83,54.0,53.82,53.98,138985.0
2024-09-06 15:50:00,53.98,54.02,53.76,53.79,306737.0,53.98,54.02,53.76,53.79,306737.0
2024-09-06 15:55:00,53.8,53.8,53.66,53.68,861727.0,53.8,53.8,53.66,53.68,861727.0
2024-09-09 09:30:00,54.04,54.51,54.0,54.51,382069.0,54.04,54.51,54.0,54.51,382069.0
2024-09-09 09:35:00,54.51,54.62,54.4,54.61,117351.0,54.51,54.62,54.4,54.61,117351.0
2024-09-09 09:40:00,54.62,54.7,54.5,54.67,127112.0,54.62,54.7,54.5,54.67,127112.0
2024-09-09 09:45:00,54.66,54.83,54.65,54.69,172205.0,54.66,54.83,54.65,54.69,172205.0
2024-09-09 09:50:00,54.69,54.7,54.51,54.6,125981.0,54.69,54.7,54.51,54.6,125981.0
2024-09-09 09:55:00,54.61,54.65,54.48,54.5,80970.0,54.61,54.65,54.48,54.5,80970.0
2024-09-09 10:00:00,54.5,54.6,54.39,54.4,134256.0,54.5,54.6,54.39,54.4,134256.0
2024-09-09 10:05:00,54.4,54.49,54.38,54.44,65446.0,54.4,54.49,54.38,54.44,65446.0
2024-09-09 10:10:00,54.44,54.52,54.39,54.41,89601.0,54.44,54.52,54.39,54.41,89601.0
2024-09-09 10:15:00,54.4,54.41,54.31,54.35,104548.0,54.4,54.41,54.31,54.35,104548.0
2024-09-09 10:20:00,54.36,54.47,54.3,54.37,112046.0,54.36,54.47,54.3,54.37,112046.0
2024-09-09 10:25:00,54.38,54.39,54.27,54.3,94760.0,54.38,54.39,54.27,54.3,94760.0
2024-09-09 10:30:00,54.3,54.34,54.22,54.24,71136.0,54.3,54.34,54.22,54.24,71136.0
2024-09-09 10:35:00,54.23,54.26,54.12,54.2,133739.0,54.23,54.26,54.12,54.2,133739.0
2024-09-09 10:40:00,54.2,54.21,54.15,54.15,50860.0,54.2,54.21,54.15,54.15,50860.0
2024-09-09 10:45:00,54.15,54.3,54.14,54.25,58324.0,54.15,54.3,54.14,54.25,58324.0
2024-09-09 10:50:00,54.24,54.37,54.24,54.28,83843.0,54.24,54.37,54.24,54.28,83843.0
2024-09-09 10:55:00,54.28,54.31,54.22,54.23,52803.0,54.28,54.31,54.22,54.23,52803.0
2024-09-09 11:00:00,54.22,54.31,54.19,54.27,54202.0,54.22,54.31,54.19,54.27,54202.0
2024-09-09 11:05:00,54.26,54.31,54.23,54.27,39708.0,54.26,54.31,54.23,54.27,39708.0
2024-09-09 11:10:00,54.27,54.29,54.2,54.21,91267.0,54.27,54.29,54.2,54.21,91267.0
2024-09-09 11:15:00,54.2,54.21,54.15,54.18,59346.0,54.2,54.21,54.15,54.18,59346.0
2024-09-09 11:20:00,54.18,54.26,54.17,54.23,35651.0,54.18,54.26,54.17,54.23,35651.0
2024-09-09 11:25:00,54.22,54.32,54.21,54.3,55325.0,54.22,54.32,54.21,54.3,55325.0
2024-09-09 11:30:00,54.29,54.33,54.26,54.3,83098.0,54.29,54.33,54.26,54.3,83098.0
2024-09-09 11:35:00,54.3,54.31,54.19,54.23,70167.0,54.3,54.31,54.19,54.23,70167.0
2024-09-09 11:40:00,54.23,54.38,54.23,54.3,79977.0,54.23,54.38,54.23,54.3,79977.0
2024-09-09 11:45:00,54.3,54.35,54.25,54.34,55952.0,54.3,54.35,54.25,54.34,55952.0
2024-09-09 11:50:00,54.35,54.39,54.3,54.36,49592.0,54.35,54.39,54.3,54.36,49592.0
2024-09-09 11:55:00,54.37,54.39,54.32,54.35,47942.0,54.37,54.39,54.32,54.35,47942.0
2024-09-09 12:00:00,54.35,54.44,54.31,54.41,48776.0,54.35,54.44,54.31,54.41,48776.0
2024-09-09 12:05:00,54.41,54.5,54.4,54.5,39051.0,54.41,54.5,54.4,54.5,39051.0
2024-09-09 12:10:00,54.5,54.51,54.4,54.4,114045.0,54.5,54.51,54.4,54.4,114045.0
2024-09-09 12:15:00,54.41,54.41,54.35,54.37,43960.0,54.41,54.41,54.35,54.37,43960.0
2024-09-09 12:20:00,54.37,54.45,54.35,54.4,40632.0,54.37,54.45,54.35,54.4,40632.0
2024-09-09 12:25:00,54.41,54.45,54.35,54.43,64512.0,54.41,54.45,54.35,54.43,64512.0
2024-09-09 12:30:00,54.43,54.44,54.33,54.34,55972.0,54.43,54.44,54.33,54.34,55972.0
2024-09-09 12:35:00,54.34,54.38,54.31,54.34,41664.0,54.34,54.38,54.31,54.34,41664.0
2024-09-09 12:40:00,54.35,54.39,54.32,54.38,49978.0,54.35,54.39,54.32,54.38,49978.0
2024-09-09 12:45:00,54.38,54.46,54.37,54.45,47862.0,54.38,54.46,54.37,54.45,47862.0
2024-09-09 12:50:00,54.45,54.59,54.45,54.59,58151.0,54.45,54.59,54.45,54.59,58151.0
2024-09-09 12:55:00,54.59,54.67,54.57,54.59,98368.0,54.59,54.67,54.57,54.59,98368.0
2024-09-09 13:00:00,54.59,54.62,54.49,54.5,37814.0,54.59,54.62,54.49,54.5,37814.0
2024-09-09 13:05:00,54.51,54.6,54.5,54.59,52755.0,54.51,54.6,54.5,54.59,52755.0
2024-09-09 13:10:00,54.59,54.6,54.54,54.55,59078.0,54.59,54.6,54.54,54.55,59078.0
2024-09-09 13:15:00,54.55,54.56,54.5,54.51,63921.0,54.55,54.56,54.5,54.51,63921.0
2024-09-09 13:20:00,54.5,54.53,54.46,54.48,39877.0,54.5,54.53,54.46,54.48,39877.0
2024-09-09 13:25:00,54.48,54.53,54.47,54.53,27158.0,54.48,54.53,54.47,54.53,27158.0
2024-09-09 13:30:00,54.54,54.54,54.43,54.5,48821.0,54.54,54.54,54.43,54.5,48821.0
2024-09-09 13:35:00,54.5,54.61,54.48,54.6,58281.0,54.5,54.61,54.48,54.6,58281.0
2024-09-09 13:40:00,54.6,54.63,54.5,54.5,62837.0,54.6,54.63,54.5,54.5,62837.0
2024-09-09 13:45:00,54.5,54.57,54.49,54.53,44528.0,54.5,54.57,54.49,54.53,44528.0
2024-09-09 13:50:00,54.52,54.53,54.45,54.46,63216.0,54.52,54.53,54.45,54.46,63216.0
2024-09-09 13:55:00,54.45,54.47,54.39,54.4,63238.0,54.45,54.47,54.39,54.4,63238.0
2024-09-09 14:00:00,54.41,54.43,54.37,54.37,40814.0,54.41,54.43,54.37,54.37,40814.0
2024-09-09 14:05:00,54.38,54.42,54.37,54.4,43165.0,54.38,54.42,54.37,54.4,43165.0
2024-09-09 14:10:00,54.39,54.4,54.33,54.37,59065.0,54.39,54.4,54.33,54.37,59065.0
2024-09-09 14:15:00,54.37,54.41,54.33,54.39,32988.0,54.37,54.41,54.33,54.39,32988.0
2024-09-09 14:20:00,54.39,54.43,54.36,54.43,36599.0,54.39,54.43,54.36,54.43,36599.0
2024-09-09 14:25:00,54.44,54.44,54.33,54.35,77930.0,54.44,54.44,54.33,54.35,77930.0
2024-09-09 14:30:00,54.34,54.35,54.29,54.33,61945.0,54.34,54.35,54.29,54.33,61945.0
2024-09-09 14:35:00,54.33,54.34,54.26,54.28,53539.0,54.33,54.34,54.26,54.28,53539.0
2024-09-09 14:40:00,54.27,54.32,54.24,54.31,58305.0,54.27,54.32,54.24,54.31,58305.0
2024-09-09 14:45:00,54.31,54.33,54.27,54.3,37874.0,54.31,54.33,54.27,54.3,37874.0
2024-09-09 14:50:00,54.3,54.36,54.3,54.31,81625.0,54.3,54.36,54.3,54.31,81625.0
2024-09-09 14:55:00,54.3,54.35,54.24,54.26,71993.0,54.3,54.35,54.24,54.26,71993.0
2024-09-09 15:00:00,54.26,54.27,54.17,54.2,48305.0,54.26,54.27,54.17,54.2,48305.0
2024-09-09 15:05:00,54.2,54.25,54.19,54.23,39973.0,54.2,54.25,54.19,54.23,39973.0
2024-09-09 15:10:00,54.22,54.24,54.15,54.18,37228.0,54.22,54.24,54.15,54.18,37228.0
2024-09-09 15:15:00,54.18,54.21,54.14,54.15,50747.0,54.18,54.21,54.14,54.15,50747.0
2024-09-09 15:20:00,54.14,54.16,54.12,54.15,87431.0,54.14,54.16,54.12,54.15,87431.0
2024-09-09 15:25:00,54.15,54.27,54.14,54.27,50841.0,54.15,54.27,54.14,54.27,50841.0
2024-09-09 15:30:00,54.27,54.38,54.24,54.33,83622.0,54.27,54.38,54.24,54.33,83622.0
2024-09-09 15:35:00,54.33,54.39,54.31,54.35,76452.0,54.33,54.39,54.31,54.35,76452.0
2024-09-09 15:40:00,54.36,54.39,54.27,54.29,131633.0,54.36,54.39,54.27,54.29,131633.0
2024-09-09 15:45:00,54.3,54.31,54.19,54.21,136370.0,54.3,54.31,54.19,54.21,136370.0
2024-09-09 15:50:00,54.21,54.3,54.18,54.27,305448.0,54.21,54.3,54.18,54.27,305448.0
2024-09-09 15:55:00,54.27,54.31,54.22,54.3,577638.0,54.27,54.31,54.22,54.3,577638.0
2024-09-10 09:30:00,54.43,54.6,54.21,54.48,478449.0,54.43,54.6,54.21,54.48,478449.0
2024-09-10 09:35:00,54.47,54.59,54.36,54.45,128724.0,54.47,54.59,54.36,54.45,128724.0
2024-09-10 09:40:00,54.41,54.48,54.32,54.39,104415.0,54.41,54.48,54.32,54.39,104415.0
2024-09-10 09:45:00,54.38,54.65,54.36,54.59,178471.0,54.38,54.65,54.36,54.59,178471.0
2024-09-10 09:50:00,54.58,54.87,54.5,54.86,181241.0,54.58,54.87,54.5,54.86,181241.0
2024-09-10 09:55:00,54.85,54.9,54.69,54.69,89225.0,54.85,54.9,54.69,54.69,89225.0
2024-09-10 10:00:00,54.71,54.71,54.28,54.31,132172.0,54.71,54.71,54.28,54.31,132172.0
2024-09-10 10:05:00,54.3,54.35,54.14,54.35,127175.0,54.3,54.35,54.14,54.35,127175.0
2024-09-10 10:10:00,54.35,54.35,53.94,54.0,95965.0,54.35,54.35,53.94,54.0,95965.0
2024-09-10 10:15:00,54.0,54.24,53.99,54.18,74096.0,54.0,54.24,53.99,54.18,74096.0
2024-09-10 10:20:00,54.18,54.18,53.92,53.92,79310.0,54.18,54.18,53.92,53.92,79310.0
2024-09-10 10:25:00,53.93,54.03,53.93,53.98,37249.0,53.93,54.03,53.93,53.98,37249.0
2024-09-10 10:30:00,53.98,54.08,53.93,53.97,67020.0,53.98,54.08,53.93,53.97,67020.0
2024-09-10 10:35:00,53.98,54.01,53.91,53.98,57680.0,53.98,54.01,53.91,53.98,57680.0
2024-09-10 10:40:00,53.98,54.05,53.94,53.94,53573.0,53.98,54.05,53.94,53.94,53573.0
2024-09-10 10:45:00,53.94,54.02,53.91,53.99,49933.0,53.94,54.02,53.91,53.99,49933.0
2024-09-10 10:50:00,53.98,54.02,53.89,53.94,62489.0,53.98,54.02,53.89,53.94,62489.0
2024-09-10 10:55:00,53.93,54.02,53.9,54.01,29396.0,53.93,54.02,53.9,54.01,29396.0
2024-09-10 11:00:00,54.0,54.04,53.99,54.01,45808.0,54.0,54.04,53.99,54.01,45808.0
2024-09-10 11:05:00,54.0,54.04,53.96,54.04,44596.0,54.0,54.04,53.96,54.04,44596.0
2024-09-10 11:10:00,54.04,54.09,53.98,54.0,43360.0,54.04,54.09,53.98,54.0,43360.0
2024-09-10 11:15:00,54.01,54.07,54.0,54.02,67465.0,54.01,54.07,54.0,54.02,67465.0
2024-09-10 11:20:00,54.02,54.06,54.0,54.03,54514.0,54.02,54.06,54.0,54.03,54514.0
2024-09-10 11:25:00,54.03,54.09,54.01,54.03,45031.0,54.03,54.09,54.01,54.03,45031.0
2024-09-10 11:30:00,54.03,54.09,54.02,54.05,61458.0,54.03,54.09,54.02,54.05,61458.0
2024-09-10 11:35:00,54.05,54.05,53.95,53.98,36143.0,54.05,54.05,53.95,53.98,36143.0
2024-09-10 11:40:00,53.98,54.06,53.98,54.02,44880.0,53.98,54.06,53.98,54.02,44880.0
2024-09-10 11:45:00,54.02,54.02,53.92,53.93,33895.0,54.02,54.02,53.92,53.93,33895.0
2024-09-10 11:50:00,53.93,53.93,53.83,53.91,56769.0,53.93,53.93,53.83,53.91,56769.0
2024-09-10 11:55:00,53.91,53.94,53.76,53.78,36755.0,53.91,53.94,53.76,53.78,36755.0
2024-09-10 12:00:00,53.78,53.79,53.68,53.74,41522.0,53.78,53.79,53.68,53.74,41522.0
2024-09-10 12:05:00,53.75,53.77,53.72,53.73,31668.0,53.75,53.77,53.72,53.73,31668.0
2024-09-10 12:10:00,53.73,53.74,53.68,53.69,29178.0,53.73,53.74,53.68,53.69,29178.0
2024-09-10 12:15:00,53.69,53.86,53.69,53.84,60219.0,53.69,53.86,53.69,53.84,60219.0
2024-09-10 12:20:00,53.85,53.94,53.82,53.91,41537.0,53.85,53.94,53.82,53.91,41537.0
2024-09-10 12:25:00,53.93,53.95,53.87,53.92,28048.0,53.93,53.95,53.87,53.92,28048.0
2024-09-10 12:30:00,53.91,53.97,53.88,53.95,22677.0,53.91,53.97,53.88,53.95,22677.0
2024-09-10 12:35:00,53.94,53.96,53.91,53.93,18868.0,53.94,53.96,53.91,53.93,18868.0
2024-09-10 12:40:00,53.92,54.0,53.92,54.0,24980.0,53.92,54.0,53.92,54.0,24980.0
2024-09-10 12:45:00,54.0,54.03,53.95,53.98,42805.0,54.0,54.03,53.95,53.98,42805.0
2024-09-10 12:50:00,53.98,54.04,53.97,54.01,36967.0,53.98,54.04,53.97,54.01,36967.0
2024-09-10 12:55:00,54.01,54.03,53.97,53.98,29799.0,54.01,54.03,53.97,53.98,29799.0
2024-09-10 13:00:00,53.98,54.04,53.98,54.04,27469.0,53.98,54.04,53.98,54.04,27469.0
2024-09-10 13:05:00,54.04,54.13,54.03,54.11,50655.0,54.04,54.13,54.03,54.11,50655.0
2024-09-10 13:10:00,54.12,54.18,54.1,54.18,33644.0,54.12,54.18,54.1,54.18,33644.0
2024-09-10 13:15:00,54.19,54.19,54.11,54.16,27629.0,54.19,54.19,54.11,54.16,27629.0
2024-09-10 13:20:00,54.15,54.16,54.11,54.14,24340.0,54.15,54.16,54.11,54.14,24340.0
2024-09-10 13:25:00,54.14,54.15,54.06,54.07,30312.0,54.14,54.15,54.06,54.07,30312.0
2024-09-10 13:30:00,54.08,54.15,54.06,54.12,28961.0,54.08,54.15,54.06,54.12,28961.0
2024-09-10 13:35:00,54.13,54.14,54.09,54.13,24493.0,54.13,54.14,54.09,54.13,24493.0
2024-09-10 13:40:00,54.13,54.17,54.1,54.13,30614.0,54.13,54.17,54.1,54.13,30614.0
2024-09-10 13:45:00,54.13,54.16,54.09,54.12,26368.0,54.13,54.16,54.09,54.12,26368.0
2024-09-10 13:50:00,54.12,54.2,54.11,54.18,34552.0,54.12,54.2,54.11,54.18,34552.0
2024-09-10 13:55:00,54.16,54.23,54.14,54.2,27862.0,54.16,54.23,54.14,54.2,27862.0
2024-09-10 14:00:00,54.2,54.26,54.19,54.22,39952.0,54.2,54.26,54.19,54.22,39952.0
2024-09-10 14:05:00,54.22,54.31,54.21,54.3,50174.0,54.22,54.31,54.21,54.3,50174.0
2024-09-10 14:10:00,54.31,54.32,54.28,54.32,31676.0,54.31,54.32,54.28,54.32,31676.0
2024-09-10 14:15:00,54.3,54.43,54.3,54.39,59632.0,54.3,54.43,54.3,54.39,59632.0
2024-09-10 14:20:00,54.39,54.4,54.29,54.34,57929.0,54.39,54.4,54.29,54.34,57929.0
2024-09-10 14:25:00,54.34,54.4,54.3,54.4,52141.0,54.34,54.4,54.3,54.4,52141.0
2024-09-10 14:30:00,54.4,54.48,54.37,54.45,69985.0,54.4,54.48,54.37,54.45,69985.0
2024-09-10 14:35:00,54.45,54.46,54.4,54.41,39819.0,54.45,54.46,54.4,54.41,39819.0
2024-09-10 14:40:00,54.41,54.43,54.31,54.35,78628.0,54.41,54.43,54.31,54.35,78628.0
2024-09-10 14:45:00,54.35,54.35,54.29,54.34,69036.0,54.35,54.35,54.29,54.34,69036.0
2024-09-10 14:50:00,54.34,54.37,54.3,54.34,93504.0,54.34,54.37,54.3,54.34,93504.0
2024-09-10 14:55:00,54.34,54.34,54.31,54.32,53730.0,54.34,54.34,54.31,54.32,53730.0
2024-09-10 15:00:00,54.32,54.34,54.28,54.33,69155.0,54.32,54.34,54.28,54.33,69155.0
2024-09-10 15:05:00,54.34,54.39,54.3,54.39,85522.0,54.34,54.39,54.3,54.39,85522.0
2024-09-10 15:10:00,54.39,54.52,54.38,54.52,79692.0,54.39,54.52,54.38,54.52,79692.0
2024-09-10 15:15:00,54.52,54.55,54.42,54.51,74699.0,54.52,54.55,54.42,54.51,74699.0
2024-09-10 15:20:00,54.51,54.52,54.45,54.47,64106.0,54.51,54.52,54.45,54.47,64106.0
2024-09-10 15:25:00,54.46,54.48,54.4,54.42,74689.0,54.46,54.48,54.4,54.42,74689.0
2024-09-10 15:30:00,54.41,54.43,54.36,54.38,74628.0,54.41,54.43,54.36,54.38,74628.0
2024-09-10 15:35:00,54.38,54.39,54.29,54.32,63065.0,54.38,54.39,54.29,54.32,63065.0
2024-09-10 15:40:00,54.33,54.39,54.3,54.36,100410.0,54.33,54.39,54.3,54.36,100410.0
2024-09-10 15:45:00,54.36,54.38,54.27,54.31,152945.0,54.36,54.38,54.27,54.31,152945.0
2024-09-10 15:50:00,54.31,54.42,54.26,54.41,259675.0,54.31,54.42,54.26,54.41,259675.0
2024-09-10 15:55:00,54.41,54.41,54.17,54.2,662812.0,54.41,54.41,54.17,54.2,662812.0
2024-09-11 09:30:00,54.27,54.5,54.19,54.21,182022.0,54.27,54.5,54.19,54.21,182022.0
2024-09-11 09:35:00,54.21,54.32,54.11,54.19,96070.0,54.21,54.32,54.11,54.19,96070.0
2024-09-11 09:40:00,54.19,54.41,54.08,54.19,70676.0,54.19,54.41,54.08,54.19,70676.0
2024-09-11 09:45:00,54.2,54.28,54.16,54.23,74439.0,54.2,54.28,54.16,54.23,74439.0
2024-09-11 09:50:00,54.22,54.26,54.02,54.04,65587.0,54.22,54.26,54.02,54.04,65587.0
2024-09-11 09:55:00,54.05,54.18,54.05,54.13,48191.0,54.05,54.18,54.05,54.13,48191.0
2024-09-11 10:00:00,54.12,54.23,54.02,54.18,82329.0,54.12,54.23,54.02,54.18,82329.0
2024-09-11 10:05:00,54.18,54.26,54.13,54.21,72264.0,54.18,54.26,54.13,54.21,72264.0
2024-09-11 10:10:00,54.21,54.21,54.05,54.05,89298.0,54.21,54.21,54.05,54.05,89298.0
2024-09-11 10:15:00,54.05,54.19,54.01,54.08,60861.0,54.05,54.19,54.01,54.08,60861.0
2024-09-11 10:20:00,54.09,54.24,54.07,54.2,83665.0,54.09,54.24,54.07,54.2,83665.0
2024-09-11 10:25:00,54.2,54.42,54.19,54.3,93145.0,54.2,54.42,54.19,54.3,93145.0
2024-09-11 10:30:00,54.3,54.3,54.21,54.24,84527.0,54.3,54.3,54.21,54.24,84527.0
2024-09-11 10:35:00,54.24,54.3,54.19,54.25,53031.0,54.24,54.3,54.19,54.25,53031.0
2024-09-11 10:40:00,54.23,54.25,54.15,54.16,58694.0,54.23,54.25,54.15,54.16,58694.0
2024-09-11 10:45:00,54.16,54.17,54.07,54.08,45215.0,54.16,54.17,54.07,54.08,45215.0
2024-09-11 10:50:00,54.07,54.12,53.97,54.03,140412.0,54.07,54.12,53.97,54.03,140412.0
2024-09-11 10:55:00,54.02,54.06,53.96,54.05,48425.0,54.02,54.06,53.96,54.05,48425.0
2024-09-11 11:00:00,54.04,54.13,54.01,54.1,43026.0,54.04,54.13,54.01,54.1,43026.0
2024-09-11 11:05:00,54.1,54.2,54.09,54.16,42882.0,54.1,54.2,54.09,54.16,42882.0
2024-09-11 11:10:00,54.16,54.26,54.13,54.24,99615.0,54.16,54.26,54.13,54.24,99615.0
2024-09-11 11:15:00,54.23,54.24,54.16,54.2,105249.0,54.23,54.24,54.16,54.2,105249.0
2024-09-11 11:20:00,54.2,54.24,54.18,54.22,59245.0,54.2,54.24,54.18,54.22,59245.0
2024-09-11 11:25:00,54.22,54.28,54.21,54.28,81479.0,54.22,54.28,54.21,54.28,81479.0
2024-09-11 11:30:00,54.27,54.28,54.22,54.27,66074.0,54.27,54.28,54.22,54.27,66074.0
2024-09-11 11:35:00,54.27,54.38,54.25,54.37,85552.0,54.27,54.38,54.25,54.37,85552.0
2024-09-11 11:40:00,54.38,54.41,54.35,54.37,133385.0,54.38,54.41,54.35,54.37,133385.0
2024-09-11 11:45:00,54.38,54.43,54.36,54.41,82154.0,54.38,54.43,54.36,54.41,82154.0
2024-09-11 11:50:00,54.41,54.42,54.32,54.36,64072.0,54.41,54.42,54.32,54.36,64072.0
2024-09-11 11:55:00,54.35,54.38,54.24,54.38,70827.0,54.35,54.38,54.24,54.38,70827.0
2024-09-11 12:00:00,54.38,54.55,54.32,54.55,176262.0,54.38,54.55,54.32,54.55,176262.0
2024-09-11 12:05:00,54.54,54.63,54.51,54.53,118178.0,54.54,54.63,54.51,54.53,118178.0
2024-09-11 12:10:00,54.54,54.6,54.49,54.52,107205.0,54.54,54.6,54.49,54.52,107205.0
2024-09-11 12:15:00,54.52,54.63,54.47,54.63,125333.0,54.52,54.63,54.47,54.63,125333.0
2024-09-11 12:20:00,54.62,54.83,54.62,54.83,103739.0,54.62,54.83,54.62,54.83,103739.0
2024-09-11 12:25:00,54.83,54.98,54.83,54.97,86333.0,54.83,54.98,54.83,54.97,86333.0
2024-09-11 12:30:00,54.97,55.09,54.96,55.0,215563.0,54.97,55.09,54.96,55.0,215563.0
2024-09-11 12:35:00,55.0,55.04,54.95,54.97,78175.0,55.0,55.04,54.95,54.97,78175.0
2024-09-11 12:40:00,54.97,54.98,54.86,54.86,44481.0,54.97,54.98,54.86,54.86,44481.0
2024-09-11 12:45:00,54.87,54.99,54.84,54.92,84729.0,54.87,54.99,54.84,54.92,84729.0
2024-09-11 12:50:00,54.92,55.02,54.91,55.0,37172.0,54.92,55.02,54.91,55.0,37172.0
2024-09-11 12:55:00,55.0,55.02,54.85,54.87,77877.0,55.0,55.02,54.85,54.87,77877.0
2024-09-11 13:00:00,54.87,54.95,54.81,54.81,60319.0,54.87,54.95,54.81,54.81,60319.0
2024-09-11 13:05:00,54.82,54.92,54.81,54.89,60819.0,54.82,54.92,54.81,54.89,60819.0
2024-09-11 13:10:00,54.89,54.93,54.86,54.87,43538.0,54.89,54.93,54.86,54.87,43538.0
2024-09-11 13:15:00,54.86,54.9,54.81,54.88,43871.0,54.86,54.9,54.81,54.88,43871.0
2024-09-11 13:20:00,54.89,54.95,54.84,54.87,121987.0,54.89,54.95,54.84,54.87,121987.0
2024-09-11 13:25:00,54.88,54.97,54.87,54.94,69382.0,54.88,54.97,54.87,54.94,69382.0
2024-09-11 13:30:00,54.94,55.13,54.93,55.13,101817.0,54.94,55.13,54.93,55.13,101817.0
2024-09-11 13:35:00,55.13,55.25,55.12,55.17,187254.0,55.13,55.25,55.12,55.17,187254.0
2024-09-11 13:40:00,55.16,55.18,55.08,55.18,104294.0,55.16,55.18,55.08,55.18,104294.0
2024-09-11 13:45:00,55.18,55.29,55.17,55.25,74326.0,55.18,55.29,55.17,55.25,74326.0
2024-09-11 13:50:00,55.25,55.28,55.16,55.22,102178.0,55.25,55.28,55.16,55.22,102178.0
2024-09-11 13:55:00,55.21,55.23,55.14,55.16,99253.0,55.21,55.23,55.14,55.16,99253.0
2024-09-11 14:00:00,55.16,55.2,55.11,55.15,81846.0,55.16,55.2,55.11,55.15,81846.0
2024-09-11 14:05:00,55.14,55.17,55.09,55.15,85824.0,55.14,55.17,55.09,55.15,85824.0
2024-09-11 14:10:00,55.15,55.16,55.05,55.07,61638.0,55.15,55.16,55.05,55.07,61638.0
2024-09-11 14:15:00,55.07,55.1,55.01,55.04,47258.0,55.07,55.1,55.01,55.04,47258.0
2024-09-11 14:20:00,55.04,55.08,54.96,55.04,112169.0,55.04,55.08,54.96,55.04,112169.0
2024-09-11 14:25:00,55.03,55.14,55.01,55.12,64607.0,55.03,55.14,55.01,55.12,64607.0
2024-09-11 14:30:00,55.12,55.13,55.06,55.08,43509.0,55.12,55.13,55.06,55.08,43509.0
2024-09-11 14:35:00,55.08,55.08,55.02,55.08,52194.0,55.08,55.08,55.02,55.08,52194.0
2024-09-11 14:40:00,55.08,55.19,55.07,55.16,61723.0,55.08,55.19,55.07,55.16,61723.0
2024-09-11 14:45:00,55.16,55.17,55.11,55.15,73666.0,55.16,55.17,55.11,55.15,73666.0
2024-09-11 14:50:00,55.15,55.16,55.07,55.09,83287.0,55.15,55.16,55.07,55.09,83287.0
2024-09-11 14:55:00,55.09,55.15,55.08,55.1,48186.0,55.09,55.15,55.08,55.1,48186.0
2024-09-11 15:00:00,55.09,55.1,55.03,55.06,44768.0,55.09,55.1,55.03,55.06,44768.0
2024-09-11 15:05:00,55.06,55.11,55.05,55.07,42507.0,55.06,55.11,55.05,55.07,42507.0
2024-09-11 15:10:00,55.08,55.2,55.06,55.18,130401.0,55.08,55.2,55.06,55.18,130401.0
2024-09-11 15:15:00,55.18,55.43,55.17,55.39,591253.0,55.18,55.43,55.17,55.39,591253.0
2024-09-11 15:20:00,55.38,55.62,55.38,55.62,205426.0,55.38,55.62,55.38,55.62,205426.0
2024-09-11 15:25:00,55.62,55.68,55.53,55.55,158330.0,55.62,55.68,55.53,55.55,158330.0
2024-09-11 15:30:00,55.57,55.61,55.44,55.45,160611.0,55.57,55.61,55.44,55.45,160611.0
2024-09-11 15:35:00,55.45,55.53,55.4,55.47,210819.0,55.45,55.53,55.4,55.47,210819.0
2024-09-11 15:40:00,55.47,55.53,55.4,55.47,196551.0,55.47,55.53,55.4,55.47,196551.0
2024-09-11 15:45:00,55.47,55.6,55.42,55.57,294923.0,55.47,55.6,55.42,55.57,294923.0
2024-09-11 15:50:00,55.55,55.57,55.45,55.57,401352.0,55.55,55.57,55.45,55.57,401352.0
2024-09-11 15:55:00,55.57,55.87,55.56,55.75,1208985.0,55.57,55.87,55.56,55.75,1208985.0
2024-09-12 09:30:00,55.93,56.19,55.89,55.95,225723.0,55.93,56.19,55.89,55.95,225723.0
2024-09-12 09:35:00,55.94,55.96,55.75,55.89,87315.0,55.94,55.96,55.75,55.89,87315.0
2024-09-12 09:40:00,55.89,55.9,55.73,55.77,62635.0,55.89,55.9,55.73,55.77,62635.0
2024-09-12 09:45:00,55.78,55.82,55.61,55.62,66782.0,55.78,55.82,55.61,55.62,66782.0
2024-09-12 09:50:00,55.61,55.75,55.55,55.69,69901.0,55.61,55.75,55.55,55.69,69901.0
2024-09-12 09:55:00,55.68,55.74,55.64,55.69,50245.0,55.68,55.74,55.64,55.69,50245.0
2024-09-12 10:00:00,55.7,55.83,55.62,55.75,86016.0,55.7,55.83,55.62,55.75,86016.0
2024-09-12 10:05:00,55.76,55.84,55.68,55.83,63477.0,55.76,55.84,55.68,55.83,63477.0
2024-09-12 10:10:00,55.84,55.97,55.79,55.95,194902.0,55.84,55.97,55.79,55.95,194902.0
2024-09-12 10:15:00,55.95,56.0,55.9,55.99,54366.0,55.95,56.0,55.9,55.99,54366.0
2024-09-12 10:20:00,55.98,56.12,55.98,56.08,101936.0,55.98,56.12,55.98,56.08,101936.0
2024-09-12 10:25:00,56.08,56.2,56.08,56.18,62119.0,56.08,56.2,56.08,56.18,62119.0
2024-09-12 10:30:00,56.18,56.23,56.07,56.12,84002.0,56.18,56.23,56.07,56.12,84002.0
2024-09-12 10:35:00,56.12,56.12,55.92,56.05,78420.0,56.12,56.12,55.92,56.05,78420.0
2024-09-12 10:40:00,56.06,56.14,56.03,56.09,50177.0,56.06,56.14,56.03,56.09,50177.0
2024-09-12 10:45:00,56.08,56.2,56.05,56.16,75208.0,56.08,56.2,56.05,56.16,75208.0
2024-09-12 10:50:00,56.17,56.17,56.11,56.16,80764.0,56.17,56.17,56.11,56.16,80764.0
2024-09-12 10:55:00,56.16,56.24,55.93,55.95,88899.0,56.16,56.24,55.93,55.95,88899.0
2024-09-12 11:00:00,55.93,55.96,55.84,55.94,76742.0,55.93,55.96,55.84,55.94,76742.0
2024-09-12 11:05:00,55.94,55.96,55.85,55.94,43609.0,55.94,55.96,55.85,55.94,43609.0
2024-09-12 11:10:00,55.93,56.04,55.88,55.99,53308.0,55.93,56.04,55.88,55.99,53308.0
2024-09-12 11:15:00,55.99,56.03,55.9,55.95,38799.0,55.99,56.03,55.9,55.95,38799.0
2024-09-12 11:20:00,55.95,55.99,55.85,55.9,102003.0,55.95,55.99,55.85,55.9,102003.0
2024-09-12 11:25:00,55.89,55.9,55.77,55.79,44111.0,55.89,55.9,55.77,55.79,44111.0
2024-09-12 11:30:00,55.79,55.8,55.68,55.69,81810.0,55.79,55.8,55.68,55.69,81810.0
2024-09-12 11:35:00,55.69,55.83,55.66,55.77,215501.0,55.69,55.83,55.66,55.77,215501.0
2024-09-12 11:40:00,55.77,55.88,55.77,55.78,50965.0,55.77,55.88,55.77,55.78,50965.0
2024-09-12 11:45:00,55.78,55.82,55.73,55.78,36922.0,55.78,55.82,55.73,55.78,36922.0
2024-09-12 11:50:00,55.78,55.86,55.76,55.8,26778.0,55.78,55.86,55.76,55.8,26778.0
2024-09-12 11:55:00,55.8,55.82,55.77,55.8,25091.0,55.8,55.82,55.77,55.8,25091.0
2024-09-12 12:00:00,55.8,55.9,55.79,55.87,30357.0,55.8,55.9,55.79,55.87,30357.0
2024-09-12 12:05:00,55.87,55.88,55.75,55.78,28948.0,55.87,55.88,55.75,55.78,28948.0
2024-09-12 12:10:00,55.78,55.84,55.77,55.82,25207.0,55.78,55.84,55.77,55.82,25207.0
2024-09-12 12:15:00,55.82,55.86,55.8,55.84,19505.0,55.82,55.86,55.8,55.84,19505.0
2024-09-12 12:20:00,55.84,55.96,55.84,55.92,67128.0,55.84,55.96,55.84,55.92,67128.0
2024-09-12 12:25:00,55.93,55.98,55.9,55.93,30149.0,55.93,55.98,55.9,55.93,30149.0
2024-09-12 12:30:00,55.93,55.98,55.92,55.97,27507.0,55.93,55.98,55.92,55.97,27507.0
2024-09-12 12:35:00,55.96,55.96,55.89,55.95,32790.0,55.96,55.96,55.89,55.95,32790.0
2024-09-12 12:40:00,55.94,55.98,55.88,55.92,118242.0,55.94,55.98,55.88,55.92,118242.0
2024-09-12 12:45:00,55.93,55.95,55.87,55.94,39750.0,55.93,55.95,55.87,55.94,39750.0
2024-09-12 12:50:00,55.93,55.98,55.92,55.97,29423.0,55.93,55.98,55.92,55.97,29423.0
2024-09-12 12:55:00,55.96,56.05,55.94,56.04,44761.0,55.96,56.05,55.94,56.04,44761.0
2024-09-12 13:00:00,56.05,56.05,55.99,56.01,64433.0,56.05,56.05,55.99,56.01,64433.0
2024-09-12 13:05:00,56.02,56.03,55.97,56.0,26283.0,56.02,56.03,55.97,56.0,26283.0
2024-09-12 13:10:00,56.0,56.04,55.97,55.98,76014.0,56.0,56.04,55.97,55.98,76014.0
2024-09-12 13:15:00,55.99,56.1,55.99,56.1,58418.0,55.99,56.1,55.99,56.1,58418.0
2024-09-12 13:20:00,56.1,56.13,56.06,56.12,51528.0,56.1,56.13,56.06,56.12,51528.0
2024-09-12 13:25:00,56.12,56.12,56.06,56.11,45076.0,56.12,56.12,56.06,56.11,45076.0
2024-09-12 13:30:00,56.1,56.11,56.07,56.1,22262.0,56.1,56.11,56.07,56.1,22262.0
2024-09-12 13:35:00,56.09,56.13,56.08,56.11,28392.0,56.09,56.13,56.08,56.11,28392.0
2024-09-12 13:40:00,56.11,56.17,56.1,56.16,37913.0,56.11,56.17,56.1,56.16,37913.0
2024-09-12 13:45:00,56.16,56.2,56.13,56.2,57526.0,56.16,56.2,56.13,56.2,57526.0
2024-09-12 13:50:00,56.2,56.24,56.18,56.23,33912.0,56.2,56.24,56.18,56.23,33912.0
2024-09-12 13:55:00,56.23,56.25,56.18,56.22,37402.0,56.23,56.25,56.18,56.22,37402.0
2024-09-12 14:00:00,56.22,56.3,56.2,56.3,78017.0,56.22,56.3,56.2,56.3,78017.0
2024-09-12 14:05:00,56.3,56.35,56.25,56.35,71189.0,56.3,56.35,56.25,56.35,71189.0
2024-09-12 14:10:00,56.35,56.35,56.31,56.32,35972.0,56.35,56.35,56.31,56.32,35972.0
2024-09-12 14:15:00,56.32,56.47,56.31,56.47,82531.0,56.32,56.47,56.31,56.47,82531.0
2024-09-12 14:20:00,56.47,56.48,56.37,56.39,79082.0,56.47,56.48,56.37,56.39,79082.0
2024-09-12 14:25:00,56.39,56.4,56.32,56.36,32239.0,56.39,56.4,56.32,56.36,32239.0
2024-09-12 14:30:00,56.35,56.41,56.32,56.37,63503.0,56.35,56.41,56.32,56.37,63503.0
2024-09-12 14:35:00,56.38,56.41,56.37,56.39,65229.0,56.38,56.41,56.37,56.39,65229.0
2024-09-12 14:40:00,56.39,56.4,56.32,56.34,35658.0,56.39,56.4,56.32,56.34,35658.0
2024-09-12 14:45:00,56.34,56.36,56.22,56.27,50851.0,56.34,56.36,56.22,56.27,50851.0
2024-09-12 14:50:00,56.27,56.28,56.07,56.15,76266.0,56.27,56.28,56.07,56.15,76266.0
2024-09-12 14:55:00,56.15,56.23,56.14,56.23,38827.0,56.15,56.23,56.14,56.23,38827.0
2024-09-12 15:00:00,56.23,56.24,56.17,56.18,39246.0,56.23,56.24,56.17,56.18,39246.0
2024-09-12 15:05:00,56.2,56.23,56.16,56.18,29413.0,56.2,56.23,56.16,56.18,29413.0
2024-09-12 15:10:00,56.19,56.22,56.17,56.22,56114.0,56.19,56.22,56.17,56.22,56114.0
2024-09-12 15:15:00,56.22,56.3,56.2,56.3,54835.0,56.22,56.3,56.2,56.3,54835.0
2024-09-12 15:20:00,56.3,56.3,56.2,56.23,60745.0,56.3,56.3,56.2,56.23,60745.0
2024-09-12 15:25:00,56.24,56.32,56.23,56.3,52181.0,56.24,56.32,56.23,56.3,52181.0
2024-09-12 15:30:00,56.3,56.33,56.27,56.3,71369.0,56.3,56.33,56.27,56.3,71369.0
2024-09-12 15:35:00,56.3,56.42,56.29,56.42,111914.0,56.3,56.42,56.29,56.42,111914.0
2024-09-12 15:40:00,56.42,56.45,56.4,56.4,86641.0,56.42,56.45,56.4,56.4,86641.0
2024-09-12 15:45:00,56.41,56.42,56.31,56.36,125672.0,56.41,56.42,56.31,56.36,125672.0
2024-09-12 15:50:00,56.36,56.45,56.27,56.34,216777.0,56.36,56.45,56.27,56.34,216777.0
2024-09-12 15:55:00,56.34,56.36,56.25,56.36,471372.0,56.34,56.36,56.25,56.36,471372.0
2024-09-13 09:30:00,56.45,56.46,56.13,56.26,151893.0,56.45,56.46,56.13,56.26,151893.0
2024-09-13 09:35:00,56.27,56.31,56.03,56.26,82296.0,56.27,56.31,56.03,56.26,82296.0
2024-09-13 09:40:00,56.27,56.34,56.1,56.14,63264.0,56.27,56.34,56.1,56.14,63264.0
2024-09-13 09:45:00,56.11,56.21,56.06,56.07,71286.0,56.11,56.21,56.06,56.07,71286.0
2024-09-13 09:50:00,56.08,56.08,55.91,55.94,83434.0,56.08,56.08,55.91,55.94,83434.0
2024-09-13 09:55:00,55.95,56.0,55.82,55.99,75848.0,55.95,56.0,55.82,55.99,75848.0
2024-09-13 10:00:00,55.98,56.03,55.69,55.79,125150.0,55.98,56.03,55.69,55.79,125150.0
2024-09-13 10:05:00,55.79,55.82,55.71,55.73,79571.0,55.79,55.82,55.71,55.73,79571.0
2024-09-13 10:10:00,55.74,55.83,55.7,55.77,86943.0,55.74,55.83,55.7,55.77,86943.0
2024-09-13 10:15:00,55.76,55.84,55.76,55.8,55156.0,55.76,55.84,55.76,55.8,55156.0
2024-09-13 10:20:00,55.81,55.91,55.74,55.91,63605.0,55.81,55.91,55.74,55.91,63605.0
2024-09-13 10:25:00,55.91,55.96,55.83,55.96,52522.0,55.91,55.96,55.83,55.96,52522.0
2024-09-13 10:30:00,55.97,56.02,55.88,55.95,69435.0,55.97,56.02,55.88,55.95,69435.0
2024-09-13 10:35:00,55.94,56.06,55.91,56.03,62437.0,55.94,56.06,55.91,56.03,62437.0
2024-09-13 10:40:00,56.02,56.21,56.01,56.21,68957.0,56.02,56.21,56.01,56.21,68957.0
2024-09-13 10:45:00,56.21,56.21,56.09,56.13,70600.0,56.21,56.21,56.09,56.13,70600.0
2024-09-13 10:50:00,56.13,56.15,56.0,56.08,59852.0,56.13,56.15,56.0,56.08,59852.0
2024-09-13 10:55:00,56.09,56.13,56.05,56.13,34072.0,56.09,56.13,56.05,56.13,34072.0
2024-09-13 11:00:00,56.12,56.17,56.1,56.14,44549.0,56.12,56.17,56.1,56.14,44549.0
2024-09-13 11:05:00,56.14,56.22,56.14,56.2,66037.0,56.14,56.22,56.14,56.2,66037.0
2024-09-13 11:10:00,56.19,56.24,56.17,56.2,36263.0,56.19,56.24,56.17,56.2,36263.0
2024-09-13 11:15:00,56.19,56.3,56.19,56.28,32059.0,56.19,56.3,56.19,56.28,32059.0
2024-09-13 11:20:00,56.29,56.33,56.27,56.32,37033.0,56.29,56.33,56.27,56.32,37033.0
2024-09-13 11:25:00,56.32,56.33,56.23,56.23,41507.0,56.32,56.33,56.23,56.23,41507.0
2024-09-13 11:30:00,56.23,56.28,56.21,56.26,43160.0,56.23,56.28,56.21,56.26,43160.0
2024-09-13 11:35:00,56.26,56.4,56.25,56.39,77686.0,56.26,56.4,56.25,56.39,77686.0
2024-09-13 11:40:00,56.39,56.41,56.32,56.35,67235.0,56.39,56.41,56.32,56.35,67235.0
2024-09-13 11:45:00,56.35,56.49,56.34,56.48,52949.0,56.35,56.49,56.34,56.48,52949.0
2024-09-13 11:50:00,56.48,56.54,56.46,56.53,97170.0,56.48,56.54,56.46,56.53,97170.0
2024-09-13 11:55:00,56.54,56.57,56.49,56.51,49097.0,56.54,56.57,56.49,56.51,49097.0
2024-09-13 12:00:00,56.51,56.52,56.46,56.48,59805.0,56.51,56.52,56.46,56.48,59805.0
2024-09-13 12:05:00,56.48,56.51,56.43,56.46,52694.0,56.48,56.51,56.43,56.46,52694.0
2024-09-13 12:10:00,56.47,56.48,56.39,56.4,69775.0,56.47,56.48,56.39,56.4,69775.0
2024-09-13 12:15:00,56.4,56.43,56.37,56.42,50107.0,56.4,56.43,56.37,56.42,50107.0
2024-09-13 12:20:00,56.42,56.42,56.36,56.37,31591.0,56.42,56.42,56.36,56.37,31591.0
2024-09-13 12:25:00,56.37,56.43,56.36,56.38,36086.0,56.37,56.43,56.36,56.38,36086.0
2024-09-13 12:30:00,56.39,56.41,56.37,56.41,30924.0,56.39,56.41,56.37,56.41,30924.0
2024-09-13 12:35:00,56.41,56.45,56.34,56.34,38347.0,56.41,56.45,56.34,56.34,38347.0
2024-09-13 12:40:00,56.35,56.35,56.33,56.35,35021.0,56.35,56.35,56.33,56.35,35021.0
2024-09-13 12:45:00,56.35,56.37,56.31,56.34,38796.0,56.35,56.37,56.31,56.34,38796.0
2024-09-13 12:50:00,56.34,56.42,56.32,56.42,57734.0,56.34,56.42,56.32,56.42,57734.0
2024-09-13 12:55:00,56.42,56.5,56.4,56.45,83987.0,56.42,56.5,56.4,56.45,83987.0
2024-09-13 13:00:00,56.45,56.48,56.44,56.47,38851.0,56.45,56.48,56.44,56.47,38851.0
2024-09-13 13:05:00,56.46,56.48,56.39,56.42,35623.0,56.46,56.48,56.39,56.42,35623.0
2024-09-13 13:10:00,56.43,56.49,56.39,56.48,39703.0,56.43,56.49,56.39,56.48,39703.0
2024-09-13 13:15:00,56.48,56.49,56.32,56.32,48411.0,56.48,56.49,56.32,56.32,48411.0
2024-09-13 13:20:00,56.32,56.33,56.26,56.29,36768.0,56.32,56.33,56.26,56.29,36768.0
2024-09-13 13:25:00,56.28,56.35,56.27,56.33,31775.0,56.28,56.35,56.27,56.33,31775.0
2024-09-13 13:30:00,56.33,56.37,56.31,56.32,33151.0,56.33,56.37,56.31,56.32,33151.0
2024-09-13 13:35:00,56.31,56.35,56.28,56.3,54425.0,56.31,56.35,56.28,56.3,54425.0
2024-09-13 13:40:00,56.29,56.32,56.26,56.3,28290.0,56.29,56.32,56.26,56.3,28290.0
2024-09-13 13:45:00,56.3,56.35,56.25,56.32,75817.0,56.3,56.35,56.25,56.32,75817.0
2024-09-13 13:50:00,56.32,56.36,56.29,56.3,29021.0,56.32,56.36,56.29,56.3,29021.0
2024-09-13 13:55:00,56.31,56.34,56.3,56.3,30599.0,56.31,56.34,56.3,56.3,30599.0
2024-09-13 14:00:00,56.3,56.32,56.22,56.25,40557.0,56.3,56.32,56.22,56.25,40557.0
2024-09-13 14:05:00,56.25,56.31,56.23,56.29,30263.0,56.25,56.31,56.23,56.29,30263.0
2024-09-13 14:10:00,56.29,56.3,56.25,56.28,48067.0,56.29,56.3,56.25,56.28,48067.0
2024-09-13 14:15:00,56.28,56.28,56.22,56.24,33371.0,56.28,56.28,56.22,56.24,33371.0
2024-09-13 14:20:00,56.25,56.3,56.23,56.24,32552.0,56.25,56.3,56.23,56.24,32552.0
2024-09-13 14:25:00,56.23,56.24,56.16,56.18,34347.0,56.23,56.24,56.16,56.18,34347.0
2024-09-13 14:30:00,56.18,56.21,56.16,56.18,38038.0,56.18,56.21,56.16,56.18,38038.0
2024-09-13 14:35:00,56.17,56.19,56.15,56.15,32601.0,56.17,56.19,56.15,56.15,32601.0
2024-09-13 14:40:00,56.16,56.25,56.16,56.2,43432.0,56.16,56.25,56.16,56.2,43432.0
2024-09-13 14:45:00,56.2,56.25,56.19,56.23,28199.0,56.2,56.25,56.19,56.23,28199.0
2024-09-13 14:50:00,56.23,56.23,56.18,56.19,20726.0,56.23,56.23,56.18,56.19,20726.0
2024-09-13 14:55:00,56.18,56.21,56.17,56.2,28564.0,56.18,56.21,56.17,56.2,28564.0
2024-09-13 15:00:00,56.2,56.24,56.18,56.2,39083.0,56.2,56.24,56.18,56.2,39083.0
2024-09-13 15:05:00,56.19,56.24,56.19,56.21,41223.0,56.19,56.24,56.19,56.21,41223.0
2024-09-13 15:10:00,56.21,56.24,56.18,56.22,51363.0,56.21,56.24,56.18,56.22,51363.0
2024-09-13 15:15:00,56.21,56.25,56.2,56.22,41253.0,56.21,56.25,56.2,56.22,41253.0
2024-09-13 15:20:00,56.21,56.23,56.19,56.23,53336.0,56.21,56.23,56.19,56.23,53336.0
2024-09-13 15:25:00,56.23,56.27,56.21,56.26,45919.0,56.23,56.27,56.21,56.26,45919.0
2024-09-13 15:30:00,56.26,56.31,56.24,56.3,73503.0,56.26,56.31,56.24,56.3,73503.0
2024-09-13 15:35:00,56.3,56.36,56.27,56.3,97371.0,56.3,56.36,56.27,56.3,97371.0
2024-09-13 15:40:00,56.31,56.32,56.24,56.27,84928.0,56.31,56.32,56.24,56.27,84928.0
2024-09-13 15:45:00,56.27,56.28,56.19,56.2,87231.0,56.27,56.28,56.19,56.2,87231.0
2024-09-13 15:50:00,56.2,56.27,56.2,56.21,154320.0,56.2,56.27,56.2,56.21,154320.0
2024-09-13 15:55:00,56.21,56.24,56.09,56.12,404101.0,56.21,56.24,56.09,56.12,404101.0
2024-09-16 09:30:00,56.59,57.2,56.39,57.2,314778.0,56.59,57.2,56.39,57.2,314778.0
2024-09-16 09:35:00,57.19,57.5,57.16,57.25,197333.0,57.19,57.5,57.16,57.25,197333.0
2024-09-16 09:40:00,57.27,57.3,57.15,57.27,104507.0,57.27,57.3,57.15,57.27,104507.0
2024-09-16 09:45:00,57.27,57.51,57.26,57.35,145102.0,57.27,57.51,57.26,57.35,145102.0
2024-09-16 09:50:00,57.34,57.51,57.34,57.48,81749.0,57.34,57.51,57.34,57.48,81749.0
2024-09-16 09:55:00,57.48,57.48,57.16,57.21,98221.0,57.48,57.48,57.16,57.21,98221.0
2024-09-16 10:00:00,57.21,57.29,57.09,57.21,106775.0,57.21,57.29,57.09,57.21,106775.0
2024-09-16 10:05:00,57.21,57.37,57.21,57.35,111439.0,57.21,57.37,57.21,57.35,111439.0
2024-09-16 10:10:00,57.35,57.35,57.14,57.2,100584.0,57.35,57.35,57.14,57.2,100584.0
2024-09-16 10:15:00,57.2,57.39,57.2,57.28,74283.0,57.2,57.39,57.2,57.28,74283.0
2024-09-16 10:20:00,57.29,57.37,57.24,57.25,73208.0,57.29,57.37,57.24,57.25,73208.0
2024-09-16 10:25:00,57.26,57.35,57.21,57.24,65888.0,57.26,57.35,57.21,57.24,65888.0
2024-09-16 10:30:00,57.24,57.27,56.95,56.98,124974.0,57.24,57.27,56.95,56.98,124974.0
2024-09-16 10:35:00,56.98,57.11,56.95,57.1,72981.0,56.98,57.11,56.95,57.1,72981.0
2024-09-16 10:40:00,57.1,57.17,57.05,57.15,83496.0,57.1,57.17,57.05,57.15,83496.0
2024-09-16 10:45:00,57.16,57.25,57.13,57.2,93544.0,57.16,57.25,57.13,57.2,93544.0
2024-09-16 10:50:00,57.2,57.25,57.12,57.21,50366.0,57.2,57.25,57.12,57.21,50366.0
2024-09-16 10:55:00,57.21,57.25,57.09,57.12,56305.0,57.21,57.25,57.09,57.12,56305.0
2024-09-16 11:00:00,57.1,57.15,57.04,57.15,100942.0,57.1,57.15,57.04,57.15,100942.0
2024-09-16 11:05:00,57.14,57.34,57.11,57.3,96234.0,57.14,57.34,57.11,57.3,96234.0
2024-09-16 11:10:00,57.31,57.44,57.31,57.37,88790.0,57.31,57.44,57.31,57.37,88790.0
2024-09-16 11:15:00,57.38,57.43,57.33,57.43,60948.0,57.38,57.43,57.33,57.43,60948.0
2024-09-16 11:20:00,57.43,57.5,57.41,57.43,73241.0,57.43,57.5,57.41,57.43,73241.0
2024-09-16 11:25:00,57.42,57.47,57.32,57.34,123303.0,57.42,57.47,57.32,57.34,123303.0
2024-09-16 11:30:00,57.34,57.36,57.24,57.35,83271.0,57.34,57.36,57.24,57.35,83271.0
2024-09-16 11:35:00,57.35,57.41,57.32,57.34,52934.0,57.35,57.41,57.32,57.34,52934.0
2024-09-16 11:40:00,57.34,57.34,57.24,57.32,93340.0,57.34,57.34,57.24,57.32,93340.0
2024-09-16 11:45:00,57.32,57.37,57.31,57.32,47773.0,57.32,57.37,57.31,57.32,47773.0
2024-09-16 11:50:00,57.32,57.4,57.3,57.39,48145.0,57.32,57.4,57.3,57.39,48145.0
2024-09-16 11:55:00,57.4,57.41,57.33,57.36,53071.0,57.4,57.41,57.33,57.36,53071.0
2024-09-16 12:00:00,57.37,57.44,57.36,57.38,77169.0,57.37,57.44,57.36,57.38,77169.0
2024-09-16 12:05:00,57.38,57.44,57.33,57.34,62489.0,57.38,57.44,57.33,57.34,62489.0
2024-09-16 12:10:00,57.35,57.44,57.35,57.41,66459.0,57.35,57.44,57.35,57.41,66459.0
2024-09-16 12:15:00,57.41,57.48,57.4,57.41,65254.0,57.41,57.48,57.4,57.41,65254.0
2024-09-16 12:20:00,57.4,57.43,57.31,57.42,72715.0,57.4,57.43,57.31,57.42,72715.0
2024-09-16 12:25:00,57.43,57.56,57.42,57.55,116290.0,57.43,57.56,57.42,57.55,116290.0
2024-09-16 12:30:00,57.55,57.6,57.51,57.57,68619.0,57.55,57.6,57.51,57.57,68619.0
2024-09-16 12:35:00,57.57,57.57,57.51,57.52,53522.0,57.57,57.57,57.51,57.52,53522.0
2024-09-16 12:40:00,57.52,57.59,57.52,57.58,77736.0,57.52,57.59,57.52,57.58,77736.0
2024-09-16 12:45:00,57.57,57.57,57.46,57.48,73055.0,57.57,57.57,57.46,57.48,73055.0
2024-09-16 12:50:00,57.48,57.52,57.47,57.52,47262.0,57.48,57.52,57.47,57.52,47262.0
2024-09-16 12:55:00,57.52,57.63,57.51,57.62,54516.0,57.52,57.63,57.51,57.62,54516.0
2024-09-16 13:00:00,57.62,57.64,57.56,57.62,70332.0,57.62,57.64,57.56,57.62,70332.0
2024-09-16 13:05:00,57.62,57.67,57.58,57.63,58383.0,57.62,57.67,57.58,57.63,58383.0
2024-09-16 13:10:00,57.62,57.69,57.61,57.67,58422.0,57.62,57.69,57.61,57.67,58422.0
2024-09-16 13:15:00,57.67,57.72,57.65,57.71,85573.0,57.67,57.72,57.65,57.71,85573.0
2024-09-16 13:20:00,57.71,57.71,57.54,57.56,92517.0,57.71,57.71,57.54,57.56,92517.0
2024-09-16 13:25:00,57.57,57.64,57.54,57.63,55925.0,57.57,57.64,57.54,57.63,55925.0
2024-09-16 13:30:00,57.63,57.64,57.59,57.61,35815.0,57.63,57.64,57.59,57.61,35815.0
2024-09-16 13:35:00,57.62,57.68,57.59,57.63,57422.0,57.62,57.68,57.59,57.63,57422.0
2024-09-16 13:40:00,57.64,57.71,57.62,57.68,45663.0,57.64,57.71,57.62,57.68,45663.0
2024-09-16 13:45:00,57.68,57.7,57.6,57.68,46275.0,57.68,57.7,57.6,57.68,46275.0
2024-09-16 13:50:00,57.68,57.75,57.64,57.67,91181.0,57.68,57.75,57.64,57.67,91181.0
2024-09-16 13:55:00,57.67,57.71,57.65,57.69,67555.0,57.67,57.71,57.65,57.69,67555.0
2024-09-16 14:00:00,57.68,57.71,57.64,57.65,76183.0,57.68,57.71,57.64,57.65,76183.0
2024-09-16 14:05:00,57.65,57.69,57.61,57.65,95742.0,57.65,57.69,57.61,57.65,95742.0
2024-09-16 14:10:00,57.65,57.67,57.59,57.61,36293.0,57.65,57.67,57.59,57.61,36293.0
2024-09-16 14:15:00,57.61,57.63,57.58,57.61,35624.0,57.61,57.63,57.58,57.61,35624.0
2024-09-16 14:20:00,57.6,57.63,57.59,57.59,38731.0,57.6,57.63,57.59,57.59,38731.0
2024-09-16 14:25:00,57.59,57.59,57.53,57.54,40044.0,57.59,57.59,57.53,57.54,40044.0
2024-09-16 14:30:00,57.55,57.59,57.51,57.57,49038.0,57.55,57.59,57.51,57.57,49038.0
2024-09-16 14:35:00,57.56,57.59,57.5,57.51,48775.0,57.56,57.59,57.5,57.51,48775.0
2024-09-16 14:40:00,57.5,57.51,57.46,57.49,57764.0,57.5,57.51,57.46,57.49,57764.0
2024-09-16 14:45:00,57.49,57.49,57.4,57.42,40808.0,57.49,57.49,57.4,57.42,40808.0
2024-09-16 14:50:00,57.42,57.5,57.41,57.47,34701.0,57.42,57.5,57.41,57.47,34701.0
2024-09-16 14:55:00,57.47,57.57,57.46,57.55,47650.0,57.47,57.57,57.46,57.55,47650.0
2024-09-16 15:00:00,57.55,57.57,57.47,57.48,66019.0,57.55,57.57,57.47,57.48,66019.0
2024-09-16 15:05:00,57.48,57.49,57.4,57.41,51288.0,57.48,57.49,57.4,57.41,51288.0
2024-09-16 15:10:00,57.41,57.48,57.4,57.43,52491.0,57.41,57.48,57.4,57.43,52491.0
2024-09-16 15:15:00,57.43,57.52,57.36,57.52,84146.0,57.43,57.52,57.36,57.52,84146.0
2024-09-16 15:20:00,57.51,57.55,57.48,57.49,74794.0,57.51,57.55,57.48,57.49,74794.0
2024-09-16 15:25:00,57.51,57.6,57.48,57.58,82292.0,57.51,57.6,57.48,57.58,82292.0
2024-09-16 15:30:00,57.58,57.62,57.55,57.58,132413.0,57.58,57.62,57.55,57.58,132413.0
2024-09-16 15:35:00,57.58,57.67,57.57,57.64,112351.0,57.58,57.67,57.57,57.64,112351.0
2024-09-16 15:40:00,57.64,57.73,57.63,57.66,152409.0,57.64,57.73,57.63,57.66,152409.0
2024-09-16 15:45:00,57.66,57.69,57.57,57.62,169850.0,57.66,57.69,57.57,57.62,169850.0
2024-09-16 15:50:00,57.62,57.73,57.61,57.71,287007.0,57.62,57.73,57.61,57.71,287007.0
2024-09-16 15:55:00,57.7,57.73,57.65,57.68,512984.0,57.7,57.73,57.65,57.68,512984.0
2024-09-17 09:30:00,58.05,58.05,57.49,57.51,239422.0,58.05,58.05,57.49,57.51,239422.0
2024-09-17 09:35:00,57.51,57.79,57.51,57.73,91244.0,57.51,57.79,57.51,57.73,91244.0
2024-09-17 09:40:00,57.73,58.37,57.66,58.36,258205.0,57.73,58.37,57.66,58.36,258205.0
2024-09-17 09:45:00,58.35,58.49,58.22,58.35,266602.0,58.35,58.49,58.22,58.35,266602.0
2024-09-17 09:50:00,58.32,58.37,58.2,58.28,102348.0,58.32,58.37,58.2,58.28,102348.0
2024-09-17 09:55:00,58.29,58.35,58.15,58.18,99779.0,58.29,58.35,58.15,58.18,99779.0
2024-09-17 10:00:00,58.19,58.44,58.17,58.44,95918.0,58.19,58.44,58.17,58.44,95918.0
2024-09-17 10:05:00,58.42,58.63,58.42,58.53,181180.0,58.42,58.63,58.42,58.53,181180.0
2024-09-17 10:10:00,58.54,58.54,58.4,58.49,88771.0,58.54,58.54,58.4,58.49,88771.0
2024-09-17 10:15:00,58.47,58.62,58.42,58.58,78543.0,58.47,58.62,58.42,58.58,78543.0
2024-09-17 10:20:00,58.59,58.61,58.49,58.57,113825.0,58.59,58.61,58.49,58.57,113825.0
2024-09-17 10:25:00,58.57,58.59,58.37,58.38,125491.0,58.57,58.59,58.37,58.38,125491.0
2024-09-17 10:30:00,58.38,58.38,58.19,58.2,123062.0,58.38,58.38,58.19,58.2,123062.0
2024-09-17 10:35:00,58.2,58.29,58.15,58.25,81361.0,58.2,58.29,58.15,58.25,81361.0
2024-09-17 10:40:00,58.25,58.3,58.15,58.18,52909.0,58.25,58.3,58.15,58.18,52909.0
2024-09-17 10:45:00,58.19,58.28,58.17,58.18,100914.0,58.19,58.28,58.17,58.18,100914.0
2024-09-17 10:50:00,58.17,58.29,58.1,58.11,83886.0,58.17,58.29,58.1,58.11,83886.0
2024-09-17 10:55:00,58.1,58.13,57.97,58.02,145643.0,58.1,58.13,57.97,58.02,145643.0
2024-09-17 11:00:00,58.02,58.05,57.92,57.93,69696.0,58.02,58.05,57.92,57.93,69696.0
2024-09-17 11:05:00,57.94,57.98,57.85,57.86,61367.0,57.94,57.98,57.85,57.86,61367.0
2024-09-17 11:10:00,57.86,57.93,57.82,57.93,110275.0,57.86,57.93,57.82,57.93,110275.0
2024-09-17 11:15:00,57.93,58.45,57.92,58.18,218411.0,57.93,58.45,57.92,58.18,218411.0
2024-09-17 11:20:00,58.18,58.24,58.11,58.21,85711.0,58.18,58.24,58.11,58.21,85711.0
2024-09-17 11:25:00,58.22,58.22,58.1,58.18,56132.0,58.22,58.22,58.1,58.18,56132.0
2024-09-17 11:30:00,58.2,58.22,58.14,58.21,50320.0,58.2,58.22,58.14,58.21,50320.0
2024-09-17 11:35:00,58.21,58.27,58.15,58.17,72871.0,58.21,58.27,58.15,58.17,72871.0
2024-09-17 11:40:00,58.16,58.17,57.95,57.98,77708.0,58.16,58.17,57.95,57.98,77708.0
2024-09-17 11:45:00,57.96,57.99,57.9,57.92,52768.0,57.96,57.99,57.9,57.92,52768.0
2024-09-17 11:50:00,57.93,58.07,57.92,58.05,60221.0,57.93,58.07,57.92,58.05,60221.0
2024-09-17 11:55:00,58.07,58.14,58.06,58.06,35161.0,58.07,58.14,58.06,58.06,35161.0
2024-09-17 12:00:00,58.08,58.16,58.03,58.14,33378.0,58.08,58.16,58.03,58.14,33378.0
2024-09-17 12:05:00,58.14,58.18,58.11,58.14,35910.0,58.14,58.18,58.11,58.14,35910.0
2024-09-17 12:10:00,58.14,58.14,58.07,58.13,42002.0,58.14,58.14,58.07,58.13,42002.0
2024-09-17 12:15:00,58.13,58.13,58.05,58.09,24703.0,58.13,58.13,58.05,58.09,24703.0
2024-09-17 12:20:00,58.09,58.1,57.9,58.01,71180.0,58.09,58.1,57.9,58.01,71180.0
2024-09-17 12:25:00,58.01,58.28,57.98,58.19,239367.0,58.01,58.28,57.98,58.19,239367.0
2024-09-17 12:30:00,58.19,58.22,58.1,58.18,179870.0,58.19,58.22,58.1,58.18,179870.0
2024-09-17 12:35:00,58.17,58.21,58.09,58.14,53094.0,58.17,58.21,58.09,58.14,53094.0
2024-09-17 12:40:00,58.14,58.17,58.0,58.03,63636.0,58.14,58.17,58.0,58.03,63636.0
2024-09-17 12:45:00,58.05,58.11,57.9,57.91,67003.0,58.05,58.11,57.9,57.91,67003.0
2024-09-17 12:50:00,57.9,58.04,57.87,58.02,41187.0,57.9,58.04,57.87,58.02,41187.0
2024-09-17 12:55:00,58.01,58.09,57.95,57.97,45826.0,58.01,58.09,57.95,57.97,45826.0
2024-09-17 13:00:00,58.0,58.01,57.95,57.98,26693.0,58.0,58.01,57.95,57.98,26693.0
2024-09-17 13:05:00,58.0,58.04,57.96,58.01,26761.0,58.0,58.04,57.96,58.01,26761.0
2024-09-17 13:10:00,58.01,58.05,57.95,58.04,31326.0,58.01,58.05,57.95,58.04,31326.0
2024-09-17 13:15:00,58.05,58.18,58.03,58.15,37859.0,58.05,58.18,58.03,58.15,37859.0
2024-09-17 13:20:00,58.16,58.3,58.14,58.28,63137.0,58.16,58.3,58.14,58.28,63137.0
2024-09-17 13:25:00,58.28,58.29,58.24,58.27,39457.0,58.28,58.29,58.24,58.27,39457.0
2024-09-17 13:30:00,58.26,58.29,58.2,58.22,50246.0,58.26,58.29,58.2,58.22,50246.0
2024-09-17 13:35:00,58.21,58.27,58.16,58.19,66941.0,58.21,58.27,58.16,58.19,66941.0
2024-09-17 13:40:00,58.19,58.21,58.12,58.19,42990.0,58.19,58.21,58.12,58.19,42990.0
2024-09-17 13:45:00,58.19,58.25,58.13,58.21,70273.0,58.19,58.25,58.13,58.21,70273.0
2024-09-17 13:50:00,58.21,58.32,58.2,58.26,48656.0,58.21,58.32,58.2,58.26,48656.0
2024-09-17 13:55:00,58.25,58.33,58.25,58.27,45562.0,58.25,58.33,58.25,58.27,45562.0
2024-09-17 14:00:00,58.27,58.35,58.23,58.35,37192.0,58.27,58.35,58.23,58.35,37192.0
2024-09-17 14:05:00,58.34,58.34,58.29,58.32,30520.0,58.34,58.34,58.29,58.32,30520.0
2024-09-17 14:10:00,58.32,58.33,58.19,58.19,49573.0,58.32,58.33,58.19,58.19,49573.0
2024-09-17 14:15:00,58.19,58.25,58.19,58.22,22759.0,58.19,58.25,58.19,58.22,22759.0
2024-09-17 14:20:00,58.22,58.29,58.2,58.28,19922.0,58.22,58.29,58.2,58.28,19922.0
2024-09-17 14:25:00,58.28,58.29,58.23,58.27,19959.0,58.28,58.29,58.23,58.27,19959.0
2024-09-17 14:30:00,58.26,58.34,58.24,58.34,45322.0,58.26,58.34,58.24,58.34,45322.0
2024-09-17 14:35:00,58.34,58.42,58.31,58.41,51002.0,58.34,58.42,58.31,58.41,51002.0
2024-09-17 14:40:00,58.42,58.51,58.38,58.51,164067.0,58.42,58.51,58.38,58.51,164067.0
2024-09-17 14:45:00,58.51,58.51,58.31,58.32,76402.0,58.51,58.51,58.31,58.32,76402.0
2024-09-17 14:50:00,58.32,58.41,58.29,58.41,51533.0,58.32,58.41,58.29,58.41,51533.0
2024-09-17 14:55:00,58.39,58.5,58.39,58.44,71508.0,58.39,58.5,58.39,58.44,71508.0
2024-09-17 15:00:00,58.43,58.48,58.38,58.45,63159.0,58.43,58.48,58.38,58.45,63159.0
2024-09-17 15:05:00,58.45,58.47,58.36,58.39,59500.0,58.45,58.47,58.36,58.39,59500.0
2024-09-17 15:10:00,58.38,58.44,58.37,58.41,39673.0,58.38,58.44,58.37,58.41,39673.0
2024-09-17 15:15:00,58.4,58.43,58.34,58.41,56839.0,58.4,58.43,58.34,58.41,56839.0
2024-09-17 15:20:00,58.4,58.47,58.38,58.45,89779.0,58.4,58.47,58.38,58.45,89779.0
2024-09-17 15:25:00,58.46,58.61,58.43,58.6,154900.0,58.46,58.61,58.43,58.6,154900.0
2024-09-17 15:30:00,58.61,58.61,58.57,58.58,116672.0,58.61,58.61,58.57,58.58,116672.0
2024-09-17 15:35:00,58.58,58.59,58.52,58.55,162620.0,58.58,58.59,58.52,58.55,162620.0
2024-09-17 15:40:00,58.55,58.58,58.54,58.58,143557.0,58.55,58.58,58.54,58.58,143557.0
2024-09-17 15:45:00,58.57,58.71,58.57,58.7,214559.0,58.57,58.71,58.57,58.7,214559.0
2024-09-17 15:50:00,58.71,58.77,58.64,58.73,477102.0,58.71,58.77,58.64,58.73,477102.0
2024-09-17 15:55:00,58.73,58.74,58.44,58.51,623980.0,58.73,58.74,58.44,58.51,623980.0
2024-09-18 09:30:00,58.54,58.54,57.94,58.05,177186.0,58.54,58.54,57.94,58.05,177186.0
2024-09-18 09:35:00,58.06,58.26,57.9,57.93,85442.0,58.06,58.26,57.9,57.93,85442.0
2024-09-18 09:40:00,57.95,57.99,57.83,57.91,71989.0,57.95,57.99,57.83,57.91,71989.0
2024-09-18 09:45:00,57.91,57.99,57.8,57.83,99426.0,57.91,57.99,57.8,57.83,99426.0
2024-09-18 09:50:00,57.84,57.88,57.67,57.78,118230.0,57.84,57.88,57.67,57.78,118230.0
2024-09-18 09:55:00,57.77,57.9,57.76,57.78,86826.0,57.77,57.9,57.76,57.78,86826.0
2024-09-18 10:00:00,57.76,57.85,57.69,57.83,145555.0,57.76,57.85,57.69,57.83,145555.0
2024-09-18 10:05:00,57.81,57.9,57.79,57.83,72327.0,57.81,57.9,57.79,57.83,72327.0
2024-09-18 10:10:00,57.84,57.9,57.73,57.76,49578.0,57.84,57.9,57.73,57.76,49578.0
2024-09-18 10:15:00,57.75,57.76,57.63,57.68,68048.0,57.75,57.76,57.63,57.68,68048.0
2024-09-18 10:20:00,57.67,57.76,57.63,57.76,46609.0,57.67,57.76,57.63,57.76,46609.0
2024-09-18 10:25:00,57.75,57.79,57.66,57.76,102354.0,57.75,57.79,57.66,57.76,102354.0
2024-09-18 10:30:00,57.75,57.82,57.69,57.71,51299.0,57.75,57.82,57.69,57.71,51299.0
2024-09-18 10:35:00,57.71,57.71,57.59,57.59,88765.0,57.71,57.71,57.59,57.59,88765.0
2024-09-18 10:40:00,57.6,57.72,57.53,57.68,77293.0,57.6,57.72,57.53,57.68,77293.0
2024-09-18 10:45:00,57.68,57.72,57.61,57.61,44664.0,57.68,57.72,57.61,57.61,44664.0
2024-09-18 10:50:00,57.61,57.63,57.53,57.56,47114.0,57.61,57.63,57.53,57.56,47114.0
2024-09-18 10:55:00,57.56,57.6,57.52,57.53,48084.0,57.56,57.6,57.52,57.53,48084.0
2024-09-18 11:00:00,57.53,57.62,57.47,57.62,87519.0,57.53,57.62,57.47,57.62,87519.0
2024-09-18 11:05:00,57.62,57.75,57.62,57.75,57345.0,57.62,57.75,57.62,57.75,57345.0
2024-09-18 11:10:00,57.74,57.82,57.72,57.82,48461.0,57.74,57.82,57.72,57.82,48461.0
2024-09-18 11:15:00,57.82,57.82,57.76,57.81,33479.0,57.82,57.82,57.76,57.81,33479.0
2024-09-18 11:20:00,57.8,57.85,57.68,57.69,38676.0,57.8,57.85,57.68,57.69,38676.0
2024-09-18 11:25:00,57.67,57.74,57.64,57.67,51209.0,57.67,57.74,57.64,57.67,51209.0
2024-09-18 11:30:00,57.67,57.67,57.58,57.66,49200.0,57.67,57.67,57.58,57.66,49200.0
2024-09-18 11:35:00,57.66,57.68,57.62,57.64,29728.0,57.66,57.68,57.62,57.64,29728.0
2024-09-18 11:40:00,57.65,57.65,57.59,57.62,33562.0,57.65,57.65,57.59,57.62,33562.0
2024-09-18 11:45:00,57.63,57.63,57.53,57.55,38907.0,57.63,57.63,57.53,57.55,38907.0
2024-09-18 11:50:00,57.55,57.63,57.54,57.54,32222.0,57.55,57.63,57.54,57.54,32222.0
2024-09-18 11:55:00,57.54,57.58,57.45,57.46,55017.0,57.54,57.58,57.45,57.46,55017.0
2024-09-18 12:00:00,57.46,57.51,57.41,57.46,66895.0,57.46,57.51,57.41,57.46,66895.0
2024-09-18 12:05:00,57.47,57.51,57.44,57.44,59583.0,57.47,57.51,57.44,57.44,59583.0
2024-09-18 12:10:00,57.45,57.53,57.42,57.47,56496.0,57.45,57.53,57.42,57.47,56496.0
2024-09-18 12:15:00,57.44,57.5,57.44,57.48,34194.0,57.44,57.5,57.44,57.48,34194.0
2024-09-18 12:20:00,57.48,57.64,57.48,57.55,32159.0,57.48,57.64,57.48,57.55,32159.0
2024-09-18 12:25:00,57.55,57.63,57.53,57.58,33698.0,57.55,57.63,57.53,57.58,33698.0
2024-09-18 12:30:00,57.58,57.6,57.54,57.56,34389.0,57.58,57.6,57.54,57.56,34389.0
2024-09-18 12:35:00,57.56,57.62,57.55,57.57,24370.0,57.56,57.62,57.55,57.57,24370.0
2024-09-18 12:40:00,57.57,57.58,57.51,57.56,31557.0,57.57,57.58,57.51,57.56,31557.0
2024-09-18 12:45:00,57.56,57.57,57.52,57.54,19691.0,57.56,57.57,57.52,57.54,19691.0
2024-09-18 12:50:00,57.54,57.61,57.53,57.6,23453.0,57.54,57.61,57.53,57.6,23453.0
2024-09-18 12:55:00,57.59,57.64,57.59,57.63,40462.0,57.59,57.64,57.59,57.63,40462.0
2024-09-18 13:00:00,57.62,57.65,57.6,57.62,37519.0,57.62,57.65,57.6,57.62,37519.0
2024-09-18 13:05:00,57.63,57.63,57.55,57.58,35119.0,57.63,57.63,57.55,57.58,35119.0
2024-09-18 13:10:00,57.58,57.58,57.54,57.55,25510.0,57.58,57.58,57.54,57.55,25510.0
2024-09-18 13:15:00,57.55,57.57,57.48,57.52,51828.0,57.55,57.57,57.48,57.52,51828.0
2024-09-18 13:20:00,57.52,57.52,57.43,57.43,38108.0,57.52,57.52,57.43,57.43,38108.0
2024-09-18 13:25:00,57.44,57.44,57.38,57.43,54692.0,57.44,57.44,57.38,57.43,54692.0
2024-09-18 13:30:00,57.43,57.46,57.38,57.45,45885.0,57.43,57.46,57.38,57.45,45885.0
2024-09-18 13:35:00,57.45,57.48,57.4,57.42,59412.0,57.45,57.48,57.4,57.42,59412.0
2024-09-18 13:40:00,57.42,57.43,57.31,57.37,83968.0,57.42,57.43,57.31,57.37,83968.0
2024-09-18 13:45:00,57.37,57.39,57.26,57.3,137357.0,57.37,57.39,57.26,57.3,137357.0
2024-09-18 13:50:00,57.3,57.32,57.23,57.25,82865.0,57.3,57.32,57.23,57.25,82865.0
2024-09-18 13:55:00,57.26,57.26,57.09,57.11,90435.0,57.26,57.26,57.09,57.11,90435.0
2024-09-18 14:00:00,57.12,57.71,57.0,57.52,254005.0,57.12,57.71,57.0,57.52,254005.0
2024-09-18 14:05:00,57.52,57.57,57.42,57.52,126150.0,57.52,57.57,57.42,57.52,126150.0
2024-09-18 14:10:00,57.52,57.52,57.25,57.33,101215.0,57.52,57.52,57.25,57.33,101215.0
2024-09-18 14:15:00,57.34,57.51,57.34,57.42,75420.0,57.34,57.51,57.34,57.42,75420.0
2024-09-18 14:20:00,57.41,57.51,57.4,57.49,64026.0,57.41,57.51,57.4,57.49,64026.0
2024-09-18 14:25:00,57.49,57.55,57.43,57.53,81495.0,57.49,57.55,57.43,57.53,81495.0
2024-09-18 14:30:00,57.53,57.56,57.49,57.54,89723.0,57.53,57.56,57.49,57.54,89723.0
2024-09-18 14:35:00,57.53,57.53,57.22,57.43,81430.0,57.53,57.53,57.22,57.43,81430.0
2024-09-18 14:40:00,57.41,57.43,57.25,57.27,76633.0,57.41,57.43,57.25,57.27,76633.0
2024-09-18 14:45:00,57.25,57.36,57.2,57.36,131911.0,57.25,57.36,57.2,57.36,131911.0
2024-09-18 14:50:00,57.35,57.48,57.33,57.41,69112.0,57.35,57.48,57.33,57.41,69112.0
2024-09-18 14:55:00,57.4,57.48,57.27,57.29,92392.0,57.4,57.48,57.27,57.29,92392.0
2024-09-18 15:00:00,57.28,57.28,57.13,57.17,159165.0,57.28,57.28,57.13,57.17,159165.0
2024-09-18 15:05:00,57.15,57.15,57.03,57.14,103167.0,57.15,57.15,57.03,57.14,103167.0
2024-09-18 15:10:00,57.13,57.41,57.09,57.4,83668.0,57.13,57.41,57.09,57.4,83668.0
2024-09-18 15:15:00,57.41,57.45,57.34,57.4,74934.0,57.41,57.45,57.34,57.4,74934.0
2024-09-18 15:20:00,57.4,57.41,57.18,57.36,132785.0,57.4,57.41,57.18,57.36,132785.0
2024-09-18 15:25:00,57.37,57.51,57.35,57.43,85819.0,57.37,57.51,57.35,57.43,85819.0
2024-09-18 15:30:00,57.43,57.48,57.15,57.18,156370.0,57.43,57.48,57.15,57.18,156370.0
2024-09-18 15:35:00,57.17,57.2,57.05,57.13,167766.0,57.17,57.2,57.05,57.13,167766.0
2024-09-18 15:40:00,57.13,57.16,57.03,57.04,153587.0,57.13,57.16,57.03,57.04,153587.0
2024-09-18 15:45:00,57.03,57.04,56.87,56.92,316127.0,57.03,57.04,56.87,56.92,316127.0
2024-09-18 15:50:00,56.91,56.96,56.81,56.84,482809.0,56.91,56.96,56.81,56.84,482809.0
2024-09-18 15:55:00,56.85,56.94,56.81,56.93,745736.0,56.85,56.94,56.81,56.93,745736.0
2024-09-19 09:30:00,58.25,58.43,58.02,58.05,265209.0,58.25,58.43,58.02,58.05,265209.0
2024-09-19 09:35:00,58.05,58.13,57.82,57.99,218861.0,58.05,58.13,57.82,57.99,218861.0
2024-09-19 09:40:00,57.98,58.01,57.79,57.81,102652.0,57.98,58.01,57.79,57.81,102652.0
2024-09-19 09:45:00,57.8,57.84,57.64,57.74,121973.0,57.8,57.84,57.64,57.74,121973.0
2024-09-19 09:50:00,57.74,57.78,57.57,57.75,112771.0,57.74,57.78,57.57,57.75,112771.0
2024-09-19 09:55:00,57.75,57.9,57.74,57.76,127734.0,57.75,57.9,57.74,57.76,127734.0
2024-09-19 10:00:00,57.8,57.87,57.78,57.82,79534.0,57.8,57.87,57.78,57.82,79534.0
2024-09-19 10:05:00,57.81,57.84,57.63,57.64,89112.0,57.81,57.84,57.63,57.64,89112.0
2024-09-19 10:10:00,57.64,57.76,57.61,57.67,97195.0,57.64,57.76,57.61,57.67,97195.0
2024-09-19 10:15:00,57.67,57.79,57.67,57.74,66524.0,57.67,57.79,57.67,57.74,66524.0
2024-09-19 10:20:00,57.74,57.75,57.61,57.62,61672.0,57.74,57.75,57.61,57.62,61672.0
2024-09-19 10:25:00,57.62,57.77,57.59,57.7,85613.0,57.62,57.77,57.59,57.7,85613.0
2024-09-19 10:30:00,57.7,57.77,57.66,57.75,79833.0,57.7,57.77,57.66,57.75,79833.0
2024-09-19 10:35:00,57.74,57.86,57.73,57.82,65794.0,57.74,57.86,57.73,57.82,65794.0
2024-09-19 10:40:00,57.82,57.9,57.76,57.89,75522.0,57.82,57.9,57.76,57.89,75522.0
2024-09-19 10:45:00,57.88,58.14,57.86,58.14,265070.0,57.88,58.14,57.86,58.14,265070.0
2024-09-19 10:50:00,58.14,58.18,58.04,58.11,123796.0,58.14,58.18,58.04,58.11,123796.0
2024-09-19 10:55:00,58.1,58.11,57.99,58.05,137434.0,58.1,58.11,57.99,58.05,137434.0
2024-09-19 11:00:00,58.05,58.11,57.97,58.05,92868.0,58.05,58.11,57.97,58.05,92868.0
2024-09-19 11:05:00,58.04,58.09,58.0,58.05,64001.0,58.04,58.09,58.0,58.05,64001.0
2024-09-19 11:10:00,58.05,58.12,58.04,58.09,45060.0,58.05,58.12,58.04,58.09,45060.0
2024-09-19 11:15:00,58.09,58.15,58.04,58.04,57022.0,58.09,58.15,58.04,58.04,57022.0
2024-09-19 11:20:00,58.04,58.11,57.94,58.0,98438.0,58.04,58.11,57.94,58.0,98438.0
2024-09-19 11:25:00,57.99,58.0,57.88,57.9,48135.0,57.99,58.0,57.88,57.9,48135.0
2024-09-19 11:30:00,57.9,57.9,57.78,57.83,62767.0,57.9,57.9,57.78,57.83,62767.0
2024-09-19 11:35:00,57.84,57.87,57.75,57.8,61752.0,57.84,57.87,57.75,57.8,61752.0
2024-09-19 11:40:00,57.81,57.81,57.62,57.63,79717.0,57.81,57.81,57.62,57.63,79717.0
2024-09-19 11:45:00,57.63,57.78,57.6,57.73,62507.0,57.63,57.78,57.6,57.73,62507.0
2024-09-19 11:50:00,57.73,57.74,57.64,57.7,41374.0,57.73,57.74,57.64,57.7,41374.0
2024-09-19 11:55:00,57.69,57.74,57.66,57.71,40051.0,57.69,57.74,57.66,57.71,40051.0
2024-09-19 12:00:00,57.72,57.78,57.68,57.75,33394.0,57.72,57.78,57.68,57.75,33394.0
2024-09-19 12:05:00,57.74,57.77,57.69,57.71,24588.0,57.74,57.77,57.69,57.71,24588.0
2024-09-19 12:10:00,57.71,57.72,57.65,57.7,34068.0,57.71,57.72,57.65,57.7,34068.0
2024-09-19 12:15:00,57.69,57.8,57.66,57.78,51831.0,57.69,57.8,57.66,57.78,51831.0
2024-09-19 12:20:00,57.77,57.8,57.7,57.72,61674.0,57.77,57.8,57.7,57.72,61674.0
2024-09-19 12:25:00,57.72,57.8,57.72,57.75,22527.0,57.72,57.8,57.72,57.75,22527.0
2024-09-19 12:30:00,57.75,57.77,57.7,57.76,27843.0,57.75,57.77,57.7,57.76,27843.0
2024-09-19 12:35:00,57.75,57.8,57.72,57.77,25311.0,57.75,57.8,57.72,57.77,25311.0
2024-09-19 12:40:00,57.77,57.78,57.67,57.69,39960.0,57.77,57.78,57.67,57.69,39960.0
2024-09-19 12:45:00,57.7,57.7,57.62,57.63,33108.0,57.7,57.7,57.62,57.63,33108.0
2024-09-19 12:50:00,57.64,57.66,57.63,57.64,36031.0,57.64,57.66,57.63,57.64,36031.0
2024-09-19 12:55:00,57.63,57.65,57.56,57.58,68260.0,57.63,57.65,57.56,57.58,68260.0
2024-09-19 13:00:00,57.58,57.61,57.54,57.6,58855.0,57.58,57.61,57.54,57.6,58855.0
2024-09-19 13:05:00,57.59,57.67,57.57,57.63,49899.0,57.59,57.67,57.57,57.63,49899.0
2024-09-19 13:10:00,57.64,57.66,57.6,57.64,32891.0,57.64,57.66,57.6,57.64,32891.0
2024-09-19 13:15:00,57.64,57.69,57.59,57.67,35593.0,57.64,57.69,57.59,57.67,35593.0
2024-09-19 13:20:00,57.67,57.69,57.6,57.64,34045.0,57.67,57.69,57.6,57.64,34045.0
2024-09-19 13:25:00,57.64,57.66,57.54,57.55,51448.0,57.64,57.66,57.54,57.55,51448.0
2024-09-19 13:30:00,57.55,57.63,57.52,57.59,33299.0,57.55,57.63,57.52,57.59,33299.0
2024-09-19 13:35:00,57.59,57.66,57.59,57.64,46238.0,57.59,57.66,57.59,57.64,46238.0
2024-09-19 13:40:00,57.64,57.73,57.63,57.72,32858.0,57.64,57.73,57.63,57.72,32858.0
2024-09-19 13:45:00,57.72,57.76,57.7,57.71,36848.0,57.72,57.76,57.7,57.71,36848.0
2024-09-19 13:50:00,57.7,57.74,57.68,57.73,32043.0,57.7,57.74,57.68,57.73,32043.0
2024-09-19 13:55:00,57.73,57.75,57.66,57.72,40372.0,57.73,57.75,57.66,57.72,40372.0
2024-09-19 14:00:00,57.72,57.77,57.71,57.73,46842.0,57.72,57.77,57.71,57.73,46842.0
2024-09-19 14:05:00,57.73,57.8,57.68,57.69,69416.0,57.73,57.8,57.68,57.69,69416.0
2024-09-19 14:10:00,57.7,57.7,57.58,57.58,72003.0,57.7,57.7,57.58,57.58,72003.0
2024-09-19 14:15:00,57.59,57.62,57.51,57.59,80658.0,57.59,57.62,57.51,57.59,80658.0
2024-09-19 14:20:00,57.6,57.62,57.52,57.6,67646.0,57.6,57.62,57.52,57.6,67646.0
2024-09-19 14:25:00,57.6,57.6,57.54,57.58,28162.0,57.6,57.6,57.54,57.58,28162.0
2024-09-19 14:30:00,57.57,57.61,57.56,57.58,39983.0,57.57,57.61,57.56,57.58,39983.0
2024-09-19 14:35:00,57.58,57.61,57.56,57.58,36524.0,57.58,57.61,57.56,57.58,36524.0
2024-09-19 14:40:00,57.59,57.65,57.56,57.64,45024.0,57.59,57.65,57.56,57.64,45024.0
2024-09-19 14:45:00,57.64,57.64,57.57,57.59,46739.0,57.64,57.64,57.57,57.59,46739.0
2024-09-19 14:50:00,57.59,57.61,57.52,57.55,86792.0,57.59,57.61,57.52,57.55,86792.0
2024-09-19 14:55:00,57.55,57.63,57.55,57.63,44965.0,57.55,57.63,57.55,57.63,44965.0
2024-09-19 15:00:00,57.62,57.7,57.6,57.66,57164.0,57.62,57.7,57.6,57.66,57164.0
2024-09-19 15:05:00,57.66,57.68,57.58,57.58,56831.0,57.66,57.68,57.58,57.58,56831.0
2024-09-19 15:10:00,57.57,57.66,57.57,57.62,58852.0,57.57,57.66,57.57,57.62,58852.0
2024-09-19 15:15:00,57.61,57.66,57.53,57.54,62617.0,57.61,57.66,57.53,57.54,62617.0
2024-09-19 15:20:00,57.53,57.55,57.45,57.54,83421.0,57.53,57.55,57.45,57.54,83421.0
2024-09-19 15:25:00,57.54,57.54,57.46,57.5,77516.0,57.54,57.54,57.46,57.5,77516.0
2024-09-19 15:30:00,57.51,57.51,57.42,57.44,86550.0,57.51,57.51,57.42,57.44,86550.0
2024-09-19 15:35:00,57.44,57.62,57.41,57.62,74194.0,57.44,57.62,57.41,57.62,74194.0
2024-09-19 15:40:00,57.61,57.63,57.52,57.56,120912.0,57.61,57.63,57.52,57.56,120912.0
2024-09-19 15:45:00,57.56,57.73,57.55,57.71,200382.0,57.56,57.73,57.55,57.71,200382.0
2024-09-19 15:50:00,57.71,57.89,57.64,57.88,285906.0,57.71,57.89,57.64,57.88,285906.0
2024-09-19 15:55:00,57.88,57.98,57.86,57.96,557859.0,57.88,57.98,57.86,57.96,557859.0
2024-09-20 09:30:00,57.68,57.71,57.56,57.61,20650.0,57.68,57.71,57.56,57.61,20650.0
2024-09-20 09:35:00,57.64,58.18,57.57,58.04,1335648.0,57.64,58.18,57.57,58.04,1335648.0
2024-09-20 09:40:00,58.04,58.07,57.85,57.89,63796.0,58.04,58.07,57.85,57.89,63796.0
2024-09-20 09:45:00,57.88,57.9,57.64,57.75,48455.0,57.88,57.9,57.64,57.75,48455.0
2024-09-20 09:50:00,57.73,57.82,57.64,57.64,44356.0,57.73,57.82,57.64,57.64,44356.0
2024-09-20 09:55:00,57.65,57.66,57.44,57.58,81705.0,57.65,57.66,57.44,57.58,81705.0
2024-09-20 10:00:00,57.59,57.7,57.49,57.53,64805.0,57.59,57.7,57.49,57.53,64805.0
2024-09-20 10:05:00,57.53,57.67,57.5,57.57,83690.0,57.53,57.67,57.5,57.57,83690.0
2024-09-20 10:10:00,57.58,57.64,57.52,57.58,58769.0,57.58,57.64,57.52,57.58,58769.0
2024-09-20 10:15:00,57.59,57.81,57.58,57.81,70845.0,57.59,57.81,57.58,57.81,70845.0
2024-09-20 10:20:00,57.81,57.82,57.63,57.73,74310.0,57.81,57.82,57.63,57.73,74310.0
2024-09-20 10:25:00,57.73,57.83,57.67,57.71,40005.0,57.73,57.83,57.67,57.71,40005.0
2024-09-20 10:30:00,57.71,57.77,57.59,57.76,136617.0,57.71,57.77,57.59,57.76,136617.0
2024-09-20 10:35:00,57.76,57.76,57.64,57.66,85065.0,57.76,57.76,57.64,57.66,85065.0
2024-09-20 10:40:00,57.67,57.7,57.63,57.7,39474.0,57.67,57.7,57.63,57.7,39474.0
2024-09-20 10:45:00,57.71,57.76,57.63,57.7,63580.0,57.71,57.76,57.63,57.7,63580.0
2024-09-20 10:50:00,57.7,57.7,57.55,57.56,49012.0,57.7,57.7,57.55,57.56,49012.0
2024-09-20 10:55:00,57.56,57.57,57.44,57.44,109548.0,57.56,57.57,57.44,57.44,109548.0
2024-09-20 11:00:00,57.44,57.58,57.44,57.54,49081.0,57.44,57.58,57.44,57.54,49081.0
2024-09-20 11:05:00,57.54,57.58,57.5,57.57,52254.0,57.54,57.58,57.5,57.57,52254.0
2024-09-20 11:10:00,57.57,57.61,57.51,57.53,39112.0,57.57,57.61,57.51,57.53,39112.0
2024-09-20 11:15:00,57.54,57.63,57.48,57.58,43144.0,57.54,57.63,57.48,57.58,43144.0
2024-09-20 11:20:00,57.58,57.65,57.54,57.62,31038.0,57.58,57.65,57.54,57.62,31038.0
2024-09-20 11:25:00,57.62,57.67,57.61,57.65,40306.0,57.62,57.67,57.61,57.65,40306.0
2024-09-20 11:30:00,57.65,57.7,57.61,57.68,38182.0,57.65,57.7,57.61,57.68,38182.0
2024-09-20 11:35:00,57.68,57.71,57.63,57.69,39824.0,57.68,57.71,57.63,57.69,39824.0
2024-09-20 11:40:00,57.69,57.75,57.67,57.72,44058.0,57.69,57.75,57.67,57.72,44058.0
2024-09-20 11:45:00,57.72,57.75,57.68,57.72,31476.0,57.72,57.75,57.68,57.72,31476.0
2024-09-20 11:50:00,57.72,57.74,57.7,57.7,31662.0,57.72,57.74,57.7,57.7,31662.0
2024-09-20 11:55:00,57.71,57.78,57.7,57.72,53750.0,57.71,57.78,57.7,57.72,53750.0
2024-09-20 12:00:00,57.72,57.73,57.66,57.67,35217.0,57.72,57.73,57.66,57.67,35217.0
2024-09-20 12:05:00,57.67,57.68,57.57,57.61,42607.0,57.67,57.68,57.57,57.61,42607.0
2024-09-20 12:10:00,57.6,57.67,57.56,57.62,35099.0,57.6,57.67,57.56,57.62,35099.0
2024-09-20 12:15:00,57.61,57.63,57.56,57.58,26000.0,57.61,57.63,57.56,57.58,26000.0
2024-09-20 12:20:00,57.58,57.66,57.56,57.66,42819.0,57.58,57.66,57.56,57.66,42819.0
2024-09-20 12:25:00,57.65,57.65,57.59,57.61,43185.0,57.65,57.65,57.59,57.61,43185.0
2024-09-20 12:30:00,57.6,57.61,57.55,57.57,33093.0,57.6,57.61,57.55,57.57,33093.0
2024-09-20 12:35:00,57.57,57.59,57.55,57.55,34176.0,57.57,57.59,57.55,57.55,34176.0
2024-09-20 12:40:00,57.56,57.61,57.55,57.59,54158.0,57.56,57.61,57.55,57.59,54158.0
2024-09-20 12:45:00,57.59,57.6,57.52,57.54,59937.0,57.59,57.6,57.52,57.54,59937.0
2024-09-20 12:50:00,57.54,57.61,57.53,57.58,47117.0,57.54,57.61,57.53,57.58,47117.0
2024-09-20 12:55:00,57.57,57.59,57.49,57.49,75492.0,57.57,57.59,57.49,57.49,75492.0
2024-09-20 13:00:00,57.5,57.51,57.45,57.46,50579.0,57.5,57.51,57.45,57.46,50579.0
2024-09-20 13:05:00,57.46,57.48,57.4,57.43,51482.0,57.46,57.48,57.4,57.43,51482.0
2024-09-20 13:10:00,57.43,57.48,57.42,57.47,46251.0,57.43,57.48,57.42,57.47,46251.0
2024-09-20 13:15:00,57.47,57.54,57.46,57.52,51290.0,57.47,57.54,57.46,57.52,51290.0
2024-09-20 13:20:00,57.52,57.57,57.49,57.51,42553.0,57.52,57.57,57.49,57.51,42553.0
2024-09-20 13:25:00,57.52,57.56,57.44,57.49,44687.0,57.52,57.56,57.44,57.49,44687.0
2024-09-20 13:30:00,57.48,57.5,57.42,57.43,31023.0,57.48,57.5,57.42,57.43,31023.0
2024-09-20 13:35:00,57.43,57.45,57.36,57.4,57272.0,57.43,57.45,57.36,57.4,57272.0
2024-09-20 13:40:00,57.4,57.4,57.3,57.35,66224.0,57.4,57.4,57.3,57.35,66224.0
2024-09-20 13:45:00,57.34,57.38,57.31,57.35,55898.0,57.34,57.38,57.31,57.35,55898.0
2024-09-20 13:50:00,57.35,57.37,57.32,57.33,39980.0,57.35,57.37,57.32,57.33,39980.0
2024-09-20 13:55:00,57.33,57.36,57.31,57.35,34875.0,57.33,57.36,57.31,57.35,34875.0
2024-09-20 14:00:00,57.35,57.36,57.19,57.19,65442.0,57.35,57.36,57.19,57.19,65442.0
2024-09-20 14:05:00,57.2,57.2,57.09,57.14,106692.0,57.2,57.2,57.09,57.14,106692.0
2024-09-20 14:10:00,57.13,57.21,57.12,57.17,57998.0,57.13,57.21,57.12,57.17,57998.0
2024-09-20 14:15:00,57.18,57.18,57.09,57.13,60104.0,57.18,57.18,57.09,57.13,60104.0
2024-09-20 14:20:00,57.13,57.14,57.07,57.09,79992.0,57.13,57.14,57.07,57.09,79992.0
2024-09-20 14:25:00,57.09,57.09,57.02,57.05,83902.0,57.09,57.09,57.02,57.05,83902.0
2024-09-20 14:30:00,57.04,57.08,56.99,57.07,72622.0,57.04,57.08,56.99,57.07,72622.0
2024-09-20 14:35:00,57.07,57.1,57.03,57.05,51785.0,57.07,57.1,57.03,57.05,51785.0
2024-09-20 14:40:00,57.05,57.1,57.0,57.1,47368.0,57.05,57.1,57.0,57.1,47368.0
2024-09-20 14:45:00,57.1,57.13,57.06,57.09,60440.0,57.1,57.13,57.06,57.09,60440.0
2024-09-20 14:50:00,57.1,57.17,57.06,57.14,48303.0,57.1,57.17,57.06,57.14,48303.0
2024-09-20 14:55:00,57.14,57.17,57.09,57.09,101733.0,57.14,57.17,57.09,57.09,101733.0
2024-09-20 15:00:00,57.1,57.13,57.08,57.1,71068.0,57.1,57.13,57.08,57.1,71068.0
2024-09-20 15:05:00,57.1,57.15,57.07,57.11,126952.0,57.1,57.15,57.07,57.11,126952.0
2024-09-20 15:10:00,57.12,57.14,57.06,57.09,74190.0,57.12,57.14,57.06,57.09,74190.0
2024-09-20 15:15:00,57.09,57.19,57.07,57.18,136703.0,57.09,57.19,57.07,57.18,136703.0
2024-09-20 15:20:00,57.17,57.29,57.16,57.23,139275.0,57.17,57.29,57.16,57.23,139275.0
2024-09-20 15:25:00,57.22,57.38,57.2,57.3,119384.0,57.22,57.38,57.2,57.3,119384.0
2024-09-20 15:30:00,57.3,57.33,57.26,57.32,71891.0,57.3,57.33,57.26,57.32,71891.0
2024-09-20 15:35:00,57.32,57.41,57.31,57.36,82204.0,57.32,57.41,57.31,57.36,82204.0
2024-09-20 15:40:00,57.36,57.37,57.27,57.3,149591.0,57.36,57.37,57.27,57.3,149591.0
2024-09-20 15:45:00,57.3,57.37,57.26,57.27,141162.0,57.3,57.37,57.26,57.27,141162.0
2024-09-20 15:50:00,57.27,57.29,57.13,57.18,318999.0,57.27,57.29,57.13,57.18,318999.0
2024-09-20 15:55:00,57.18,57.26,57.11,57.23,652306.0,57.18,57.26,57.11,57.23,652306.0
2024-09-23 09:30:00,57.45,57.61,57.28,57.46,188577.0,57.45,57.61,57.28,57.46,188577.0
2024-09-23 09:35:00,57.46,57.65,57.45,57.51,94763.0,57.46,57.65,57.45,57.51,94763.0
2024-09-23 09:40:00,57.5,57.58,57.42,57.58,86278.0,57.5,57.58,57.42,57.58,86278.0
2024-09-23 09:45:00,57.57,57.66,57.46,57.58,77725.0,57.57,57.66,57.46,57.58,77725.0
2024-09-23 09:50:00,57.58,57.61,57.51,57.55,52162.0,57.58,57.61,57.51,57.55,52162.0
2024-09-23 09:55:00,57.55,57.65,57.54,57.61,56955.0,57.55,57.65,57.54,57.61,56955.0
2024-09-23 10:00:00,57.61,57.69,57.59,57.69,69660.0,57.61,57.69,57.59,57.69,69660.0
2024-09-23 10:05:00,57.69,57.81,57.65,57.76,90600.0,57.69,57.81,57.65,57.76,90600.0
2024-09-23 10:10:00,57.76,57.89,57.72,57.76,77214.0,57.76,57.89,57.72,57.76,77214.0
2024-09-23 10:15:00,57.75,57.77,57.69,57.74,42051.0,57.75,57.77,57.69,57.74,42051.0
2024-09-23 10:20:00,57.75,57.87,57.73,57.8,57853.0,57.75,57.87,57.73,57.8,57853.0
2024-09-23 10:25:00,57.8,57.88,57.71,57.86,52736.0,57.8,57.88,57.71,57.86,52736.0
2024-09-23 10:30:00,57.86,57.87,57.75,57.85,158202.0,57.86,57.87,57.75,57.85,158202.0
2024-09-23 10:35:00,57.87,57.98,57.85,57.88,77923.0,57.87,57.98,57.85,57.88,77923.0
2024-09-23 10:40:00,57.88,58.07,57.85,58.04,82529.0,57.88,58.07,57.85,58.04,82529.0
2024-09-23 10:45:00,58.03,58.05,57.97,58.0,60366.0,58.03,58.05,57.97,58.0,60366.0
2024-09-23 10:50:00,58.0,58.14,57.96,58.13,77625.0,58.0,58.14,57.96,58.13,77625.0
2024-09-23 10:55:00,58.13,58.23,58.06,58.22,156094.0,58.13,58.23,58.06,58.22,156094.0
2024-09-23 11:00:00,58.22,58.24,58.11,58.18,91071.0,58.22,58.24,58.11,58.18,91071.0
2024-09-23 11:05:00,58.18,58.21,58.12,58.17,73947.0,58.18,58.21,58.12,58.17,73947.0
2024-09-23 11:10:00,58.18,58.26,58.18,58.25,82977.0,58.18,58.26,58.18,58.25,82977.0
2024-09-23 11:15:00,58.25,58.25,58.19,58.21,56942.0,58.25,58.25,58.19,58.21,56942.0
2024-09-23 11:20:00,58.21,58.29,58.14,58.25,72286.0,58.21,58.29,58.14,58.25,72286.0
2024-09-23 11:25:00,58.25,58.28,58.19,58.28,61372.0,58.25,58.28,58.19,58.28,61372.0
2024-09-23 11:30:00,58.29,58.33,58.24,58.33,67393.0,58.29,58.33,58.24,58.33,67393.0
2024-09-23 11:35:00,58.33,58.35,58.3,58.34,53851.0,58.33,58.35,58.3,58.34,53851.0
2024-09-23 11:40:00,58.34,58.35,58.24,58.25,60655.0,58.34,58.35,58.24,58.25,60655.0
2024-09-23 11:45:00,58.25,58.33,58.25,58.32,48170.0,58.25,58.33,58.25,58.32,48170.0
2024-09-23 11:50:00,58.32,58.36,58.29,58.34,102179.0,58.32,58.36,58.29,58.34,102179.0
2024-09-23 11:55:00,58.34,58.35,58.31,58.32,49173.0,58.34,58.35,58.31,58.32,49173.0
2024-09-23 12:00:00,58.32,58.35,58.29,58.35,41394.0,58.32,58.35,58.29,58.35,41394.0
2024-09-23 12:05:00,58.35,58.36,58.27,58.28,57803.0,58.35,58.36,58.27,58.28,57803.0
2024-09-23 12:10:00,58.28,58.34,58.24,58.34,60747.0,58.28,58.34,58.24,58.34,60747.0
2024-09-23 12:15:00,58.32,58.33,58.27,58.31,38256.0,58.32,58.33,58.27,58.31,38256.0
2024-09-23 12:20:00,58.3,58.36,58.27,58.35,52215.0,58.3,58.36,58.27,58.35,52215.0
2024-09-23 12:25:00,58.35,58.37,58.31,58.31,42455.0,58.35,58.37,58.31,58.31,42455.0
2024-09-23 12:30:00,58.32,58.5,58.31,58.47,87768.0,58.32,58.5,58.31,58.47,87768.0
2024-09-23 12:35:00,58.47,58.49,58.39,58.44,33117.0,58.47,58.49,58.39,58.44,33117.0
2024-09-23 12:40:00,58.44,58.44,58.3,58.38,41004.0,58.44,58.44,58.3,58.38,41004.0
2024-09-23 12:45:00,58.38,58.43,58.36,58.43,134960.0,58.38,58.43,58.36,58.43,134960.0
2024-09-23 12:50:00,58.42,58.46,58.38,58.46,49659.0,58.42,58.46,58.38,58.46,49659.0
2024-09-23 12:55:00,58.45,58.49,58.43,58.47,33947.0,58.45,58.49,58.43,58.47,33947.0
2024-09-23 13:00:00,58.48,58.48,58.38,58.42,40958.0,58.48,58.48,58.38,58.42,40958.0
2024-09-23 13:05:00,58.42,58.48,58.39,58.48,48103.0,58.42,58.48,58.39,58.48,48103.0
2024-09-23 13:10:00,58.48,58.5,58.43,58.44,62116.0,58.48,58.5,58.43,58.44,62116.0
2024-09-23 13:15:00,58.44,58.48,58.41,58.47,187786.0,58.44,58.48,58.41,58.47,187786.0
2024-09-23 13:20:00,58.47,58.5,58.39,58.4,77303.0,58.47,58.5,58.39,58.4,77303.0
2024-09-23 13:25:00,58.39,58.44,58.39,58.43,35392.0,58.39,58.44,58.39,58.43,35392.0
2024-09-23 13:30:00,58.43,58.46,58.41,58.43,48773.0,58.43,58.46,58.41,58.43,48773.0
2024-09-23 13:35:00,58.44,58.44,58.38,58.44,35105.0,58.44,58.44,58.38,58.44,35105.0
2024-09-23 13:40:00,58.44,58.47,58.43,58.44,33783.0,58.44,58.47,58.43,58.44,33783.0
2024-09-23 13:45:00,58.44,58.49,58.43,58.48,35393.0,58.44,58.49,58.43,58.48,35393.0
2024-09-23 13:50:00,58.48,58.5,58.45,58.5,30303.0,58.48,58.5,58.45,58.5,30303.0
2024-09-23 13:55:00,58.5,58.5,58.42,58.42,62169.0,58.5,58.5,58.42,58.42,62169.0
2024-09-23 14:00:00,58.43,58.49,58.36,58.49,48676.0,58.43,58.49,58.36,58.49,48676.0
2024-09-23 14:05:00,58.48,58.49,58.44,58.49,67897.0,58.48,58.49,58.44,58.49,67897.0
2024-09-23 14:10:00,58.48,58.5,58.45,58.49,62865.0,58.48,58.5,58.45,58.49,62865.0
2024-09-23 14:15:00,58.48,58.5,58.37,58.41,46221.0,58.48,58.5,58.37,58.41,46221.0
2024-09-23 14:20:00,58.41,58.42,58.36,58.41,29850.0,58.41,58.42,58.36,58.41,29850.0
2024-09-23 14:25:00,58.4,58.41,58.35,58.37,45549.0,58.4,58.41,58.35,58.37,45549.0
2024-09-23 14:30:00,58.38,58.39,58.34,58.38,42904.0,58.38,58.39,58.34,58.38,42904.0
2024-09-23 14:35:00,58.38,58.42,58.35,58.4,55833.0,58.38,58.42,58.35,58.4,55833.0
2024-09-23 14:40:00,58.4,58.4,58.34,58.35,29239.0,58.4,58.4,58.34,58.35,29239.0
2024-09-23 14:45:00,58.35,58.35,58.28,58.33,33852.0,58.35,58.35,58.28,58.33,33852.0
2024-09-23 14:50:00,58.33,58.35,58.28,58.29,51072.0,58.33,58.35,58.28,58.29,51072.0
2024-09-23 14:55:00,58.3,58.32,58.28,58.28,28000.0,58.3,58.32,58.28,58.28,28000.0
2024-09-23 15:00:00,58.28,58.3,58.24,58.28,61673.0,58.28,58.3,58.24,58.28,61673.0
2024-09-23 15:05:00,58.28,58.28,58.22,58.25,61179.0,58.28,58.28,58.22,58.25,61179.0
2024-09-23 15:10:00,58.24,58.32,58.24,58.26,50722.0,58.24,58.32,58.24,58.26,50722.0
2024-09-23 15:15:00,58.26,58.31,58.23,58.3,41494.0,58.26,58.31,58.23,58.3,41494.0
2024-09-23 15:20:00,58.3,58.31,58.25,58.26,66946.0,58.3,58.31,58.25,58.26,66946.0
2024-09-23 15:25:00,58.26,58.31,58.25,58.29,84788.0,58.26,58.31,58.25,58.29,84788.0
2024-09-23 15:30:00,58.29,58.37,58.26,58.35,97480.0,58.29,58.37,58.26,58.35,97480.0
2024-09-23 15:35:00,58.35,58.37,58.32,58.36,111924.0,58.35,58.37,58.32,58.36,111924.0
2024-09-23 15:40:00,58.36,58.36,58.26,58.27,121073.0,58.36,58.36,58.26,58.27,121073.0
2024-09-23 15:45:00,58.26,58.34,58.22,58.3,116042.0,58.26,58.34,58.22,58.3,116042.0
2024-09-23 15:50:00,58.31,58.33,58.26,58.3,186665.0,58.31,58.33,58.26,58.3,186665.0
2024-09-23 15:55:00,58.3,58.34,58.24,58.29,641739.0,58.3,58.34,58.24,58.29,641739.0
2024-09-24 09:30:00,58.29,58.34,57.75,58.04,182332.0,58.29,58.34,57.75,58.04,182332.0
2024-09-24 09:35:00,58.04,58.1,57.87,57.97,83619.0,58.04,58.1,57.87,57.97,83619.0
2024-09-24 09:40:00,57.96,58.05,57.83,57.97,135691.0,57.96,58.05,57.83,57.97,135691.0
2024-09-24 09:45:00,57.98,58.07,57.94,57.94,161465.0,57.98,58.07,57.94,57.94,161465.0
2024-09-24 09:50:00,57.95,57.96,57.8,57.85,64123.0,57.95,57.96,57.8,57.85,64123.0
2024-09-24 09:55:00,57.84,57.89,57.72,57.79,65406.0,57.84,57.89,57.72,57.79,65406.0
2024-09-24 10:00:00,57.8,57.86,57.58,57.58,89822.0,57.8,57.86,57.58,57.58,89822.0
2024-09-24 10:05:00,57.57,57.83,57.56,57.78,79123.0,57.57,57.83,57.56,57.78,79123.0
2024-09-24 10:10:00,57.78,57.86,57.75,57.77,100899.0,57.78,57.86,57.75,57.77,100899.0
2024-09-24 10:15:00,57.77,57.78,57.55,57.55,95617.0,57.77,57.78,57.55,57.55,95617.0
2024-09-24 10:20:00,57.55,57.7,57.55,57.6,94950.0,57.55,57.7,57.55,57.6,94950.0
2024-09-24 10:25:00,57.59,57.62,57.52,57.54,66624.0,57.59,57.62,57.52,57.54,66624.0
2024-09-24 10:30:00,57.54,57.65,57.52,57.54,73534.0,57.54,57.65,57.52,57.54,73534.0
2024-09-24 10:35:00,57.54,57.68,57.53,57.67,57736.0,57.54,57.68,57.53,57.67,57736.0
2024-09-24 10:40:00,57.66,57.72,57.65,57.72,61014.0,57.66,57.72,57.65,57.72,61014.0
2024-09-24 10:45:00,57.72,57.91,57.7,57.9,182115.0,57.72,57.91,57.7,57.9,182115.0
2024-09-24 10:50:00,57.91,57.94,57.78,57.83,86523.0,57.91,57.94,57.78,57.83,86523.0
2024-09-24 10:55:00,57.83,57.84,57.78,57.83,43528.0,57.83,57.84,57.78,57.83,43528.0
2024-09-24 11:00:00,57.83,57.86,57.78,57.84,48441.0,57.83,57.86,57.78,57.84,48441.0
2024-09-24 11:05:00,57.84,57.84,57.71,57.73,36524.0,57.84,57.84,57.71,57.73,36524.0
2024-09-24 11:10:00,57.73,57.74,57.64,57.7,75747.0,57.73,57.74,57.64,57.7,75747.0
2024-09-24 11:15:00,57.69,57.74,57.68,57.73,39852.0,57.69,57.74,57.68,57.73,39852.0
2024-09-24 11:20:00,57.72,57.8,57.69,57.73,56956.0,57.72,57.8,57.69,57.73,56956.0
2024-09-24 11:25:00,57.72,57.8,57.7,57.71,62589.0,57.72,57.8,57.7,57.71,62589.0
2024-09-24 11:30:00,57.7,57.9,57.69,57.9,144581.0,57.7,57.9,57.69,57.9,144581.0
2024-09-24 11:35:00,57.9,57.99,57.84,57.97,105734.0,57.9,57.99,57.84,57.97,105734.0
2024-09-24 11:40:00,57.97,58.0,57.93,57.98,51662.0,57.97,58.0,57.93,57.98,51662.0
2024-09-24 11:45:00,57.98,58.02,57.9,57.9,46224.0,57.98,58.02,57.9,57.9,46224.0
2024-09-24 11:50:00,57.91,58.01,57.89,57.98,56161.0,57.91,58.01,57.89,57.98,56161.0
2024-09-24 11:55:00,57.99,58.02,57.93,58.0,70075.0,57.99,58.02,57.93,58.0,70075.0
2024-09-24 12:00:00,58.0,58.03,57.93,57.98,77209.0,58.0,58.03,57.93,57.98,77209.0
2024-09-24 12:05:00,57.98,57.99,57.89,57.92,48971.0,57.98,57.99,57.89,57.92,48971.0
2024-09-24 12:10:00,57.92,57.92,57.86,57.9,37373.0,57.92,57.92,57.86,57.9,37373.0
2024-09-24 12:15:00,57.89,57.98,57.89,57.98,33865.0,57.89,57.98,57.89,57.98,33865.0
2024-09-24 12:20:00,57.98,58.14,57.97,58.13,61122.0,57.98,58.14,57.97,58.13,61122.0
2024-09-24 12:25:00,58.13,58.2,58.12,58.16,72151.0,58.13,58.2,58.12,58.16,72151.0
2024-09-24 12:30:00,58.15,58.15,58.06,58.11,79983.0,58.15,58.15,58.06,58.11,79983.0
2024-09-24 12:35:00,58.11,58.11,58.02,58.07,63501.0,58.11,58.11,58.02,58.07,63501.0
2024-09-24 12:40:00,58.07,58.17,58.06,58.16,40915.0,58.07,58.17,58.06,58.16,40915.0
2024-09-24 12:45:00,58.16,58.2,58.12,58.13,48110.0,58.16,58.2,58.12,58.13,48110.0
2024-09-24 12:50:00,58.12,58.29,58.07,58.22,124698.0,58.12,58.29,58.07,58.22,124698.0
2024-09-24 12:55:00,58.21,58.26,58.15,58.23,272439.0,58.21,58.26,58.15,58.23,272439.0
2024-09-24 13:00:00,58.23,58.3,58.2,58.2,56310.0,58.23,58.3,58.2,58.2,56310.0
2024-09-24 13:05:00,58.2,58.3,58.18,58.26,75260.0,58.2,58.3,58.18,58.26,75260.0
2024-09-24 13:10:00,58.26,58.3,58.21,58.3,32462.0,58.26,58.3,58.21,58.3,32462.0
2024-09-24 13:15:00,58.3,58.31,58.19,58.19,61187.0,58.3,58.31,58.19,58.19,61187.0
2024-09-24 13:20:00,58.2,58.21,58.09,58.11,44065.0,58.2,58.21,58.09,58.11,44065.0
2024-09-24 13:25:00,58.11,58.13,58.05,58.07,102383.0,58.11,58.13,58.05,58.07,102383.0
2024-09-24 13:30:00,58.07,58.13,58.05,58.12,31958.0,58.07,58.13,58.05,58.12,31958.0
2024-09-24 13:35:00,58.14,58.14,58.07,58.09,45701.0,58.14,58.14,58.07,58.09,45701.0
2024-09-24 13:40:00,58.09,58.11,58.06,58.09,22904.0,58.09,58.11,58.06,58.09,22904.0
2024-09-24 13:45:00,58.09,58.09,58.05,58.06,54023.0,58.09,58.09,58.05,58.06,54023.0
2024-09-24 13:50:00,58.06,58.06,57.98,58.01,40269.0,58.06,58.06,57.98,58.01,40269.0
2024-09-24 13:55:00,58.01,58.03,57.98,58.0,35371.0,58.01,58.03,57.98,58.0,35371.0
2024-09-24 14:00:00,57.99,58.07,57.97,58.07,47413.0,57.99,58.07,57.97,58.07,47413.0
2024-09-24 14:05:00,58.06,58.14,58.06,58.11,38363.0,58.06,58.14,58.06,58.11,38363.0
2024-09-24 14:10:00,58.11,58.11,58.03,58.05,40337.0,58.11,58.11,58.03,58.05,40337.0
2024-09-24 14:15:00,58.05,58.11,58.04,58.1,28289.0,58.05,58.11,58.04,58.1,28289.0
2024-09-24 14:20:00,58.1,58.13,58.07,58.13,40119.0,58.1,58.13,58.07,58.13,40119.0
2024-09-24 14:25:00,58.12,58.14,58.1,58.11,39442.0,58.12,58.14,58.1,58.11,39442.0
2024-09-24 14:30:00,58.11,58.13,58.03,58.12,43029.0,58.11,58.13,58.03,58.12,43029.0
2024-09-24 14:35:00,58.12,58.19,58.12,58.19,61997.0,58.12,58.19,58.12,58.19,61997.0
2024-09-24 14:40:00,58.18,58.19,58.11,58.12,21922.0,58.18,58.19,58.11,58.12,21922.0
2024-09-24 14:45:00,58.12,58.15,58.1,58.11,46457.0,58.12,58.15,58.1,58.11,46457.0
2024-09-24 14:50:00,58.11,58.17,58.1,58.15,35459.0,58.11,58.17,58.1,58.15,35459.0
2024-09-24 14:55:00,58.15,58.15,58.08,58.13,80285.0,58.15,58.15,58.08,58.13,80285.0
2024-09-24 15:00:00,58.13,58.16,58.1,58.13,46875.0,58.13,58.16,58.1,58.13,46875.0
2024-09-24 15:05:00,58.12,58.14,58.11,58.13,43024.0,58.12,58.14,58.11,58.13,43024.0
2024-09-24 15:10:00,58.12,58.12,58.02,58.04,98693.0,58.12,58.12,58.02,58.04,98693.0
2024-09-24 15:15:00,58.04,58.06,58.01,58.03,40614.0,58.04,58.06,58.01,58.03,40614.0
2024-09-24 15:20:00,58.02,58.04,58.0,58.03,59764.0,58.02,58.04,58.0,58.03,59764.0
2024-09-24 15:25:00,58.02,58.03,57.97,58.01,61381.0,58.02,58.03,57.97,58.01,61381.0
2024-09-24 15:30:00,58.02,58.04,57.95,57.95,75049.0,58.02,58.04,57.95,57.95,75049.0
2024-09-24 15:35:00,57.96,58.0,57.92,57.98,69624.0,57.96,58.0,57.92,57.98,69624.0
2024-09-24 15:40:00,57.97,58.01,57.91,57.92,71867.0,57.97,58.01,57.91,57.92,71867.0
2024-09-24 15:45:00,57.92,57.94,57.88,57.93,126800.0,57.92,57.94,57.88,57.93,126800.0
2024-09-24 15:50:00,57.93,57.97,57.88,57.94,168236.0,57.93,57.97,57.88,57.94,168236.0
2024-09-24 15:55:00,57.94,58.03,57.93,57.98,507517.0,57.94,58.03,57.93,57.98,507517.0
2024-09-25 09:30:00,58.0,58.12,57.83,57.92,225042.0,58.0,58.12,57.83,57.92,225042.0
2024-09-25 09:35:00,57.88,57.89,57.73,57.73,70169.0,57.88,57.89,57.73,57.73,70169.0
2024-09-25 09:40:00,57.73,57.89,57.71,57.86,95317.0,57.73,57.89,57.71,57.86,95317.0
2024-09-25 09:45:00,57.86,57.92,57.78,57.83,132126.0,57.86,57.92,57.78,57.83,132126.0
2024-09-25 09:50:00,57.84,57.9,57.79,57.8,118819.0,57.84,57.9,57.79,57.8,118819.0
2024-09-25 09:55:00,57.8,57.84,57.63,57.7,201089.0,57.8,57.84,57.63,57.7,201089.0
2024-09-25 10:00:00,57.69,57.76,57.65,57.76,95926.0,57.69,57.76,57.65,57.76,95926.0
2024-09-25 10:05:00,57.76,57.85,57.7,57.72,90618.0,57.76,57.85,57.7,57.72,90618.0
2024-09-25 10:10:00,57.72,57.83,57.7,57.8,114891.0,57.72,57.83,57.7,57.8,114891.0
2024-09-25 10:15:00,57.8,57.91,57.78,57.89,140322.0,57.8,57.91,57.78,57.89,140322.0
2024-09-25 10:20:00,57.89,57.95,57.84,57.85,60696.0,57.89,57.95,57.84,57.85,60696.0
2024-09-25 10:25:00,57.85,57.9,57.81,57.82,79062.0,57.85,57.9,57.81,57.82,79062.0
2024-09-25 10:30:00,57.83,58.09,57.8,58.05,113472.0,57.83,58.09,57.8,58.05,113472.0
2024-09-25 10:35:00,58.04,58.18,58.03,58.15,59587.0,58.04,58.18,58.03,58.15,59587.0
2024-09-25 10:40:00,58.15,58.15,58.05,58.08,98599.0,58.15,58.15,58.05,58.08,98599.0
2024-09-25 10:45:00,58.08,58.21,58.04,58.08,74669.0,58.08,58.21,58.04,58.08,74669.0
2024-09-25 10:50:00,58.09,58.15,58.06,58.09,59756.0,58.09,58.15,58.06,58.09,59756.0
2024-09-25 10:55:00,58.09,58.16,58.02,58.15,64744.0,58.09,58.16,58.02,58.15,64744.0
2024-09-25 11:00:00,58.14,58.17,58.02,58.04,89303.0,58.14,58.17,58.02,58.04,89303.0
2024-09-25 11:05:00,58.04,58.16,58.04,58.16,141770.0,58.04,58.16,58.04,58.16,141770.0
2024-09-25 11:10:00,58.17,58.23,58.13,58.19,98371.0,58.17,58.23,58.13,58.19,98371.0
2024-09-25 11:15:00,58.19,58.3,58.18,58.23,83960.0,58.19,58.3,58.18,58.23,83960.0
2024-09-25 11:20:00,58.22,58.24,58.13,58.14,40367.0,58.22,58.24,58.13,58.14,40367.0
2024-09-25 11:25:00,58.14,58.16,58.1,58.13,36931.0,58.14,58.16,58.1,58.13,36931.0
2024-09-25 11:30:00,58.12,58.18,58.08,58.17,32689.0,58.12,58.18,58.08,58.17,32689.0
2024-09-25 11:35:00,58.18,58.23,58.17,58.2,23405.0,58.18,58.23,58.17,58.2,23405.0
2024-09-25 11:40:00,58.2,58.22,58.1,58.11,23899.0,58.2,58.22,58.1,58.11,23899.0
2024-09-25 11:45:00,58.1,58.15,58.03,58.06,38398.0,58.1,58.15,58.03,58.06,38398.0
2024-09-25 11:50:00,58.05,58.07,57.95,57.98,92026.0,58.05,58.07,57.95,57.98,92026.0
2024-09-25 11:55:00,57.98,58.05,57.98,57.99,48628.0,57.98,58.05,57.98,57.99,48628.0
2024-09-25 12:00:00,58.0,58.02,57.92,58.01,52097.0,58.0,58.02,57.92,58.01,52097.0
2024-09-25 12:05:00,58.01,58.02,57.95,57.98,49614.0,58.01,58.02,57.95,57.98,49614.0
2024-09-25 12:10:00,57.98,58.04,57.97,57.98,58797.0,57.98,58.04,57.97,57.98,58797.0
2024-09-25 12:15:00,57.98,57.99,57.95,57.99,38992.0,57.98,57.99,57.95,57.99,38992.0
2024-09-25 12:20:00,58.0,58.06,57.99,58.05,41065.0,58.0,58.06,57.99,58.05,41065.0
2024-09-25 12:25:00,58.05,58.08,58.04,58.05,30788.0,58.05,58.08,58.04,58.05,30788.0
2024-09-25 12:30:00,58.05,58.06,57.92,58.0,142719.0,58.05,58.06,57.92,58.0,142719.0
2024-09-25 12:35:00,58.0,58.01,57.96,57.97,24438.0,58.0,58.01,57.96,57.97,24438.0
2024-09-25 12:40:00,57.97,58.0,57.94,57.97,54929.0,57.97,58.0,57.94,57.97,54929.0
2024-09-25 12:45:00,57.98,58.02,57.95,57.97,45716.0,57.98,58.02,57.95,57.97,45716.0
2024-09-25 12:50:00,57.97,58.03,57.97,58.03,35071.0,57.97,58.03,57.97,58.03,35071.0
2024-09-25 12:55:00,58.02,58.12,58.01,58.08,127136.0,58.02,58.12,58.01,58.08,127136.0
2024-09-25 13:00:00,58.09,58.16,58.02,58.08,67942.0,58.09,58.16,58.02,58.08,67942.0
2024-09-25 13:05:00,58.08,58.15,58.07,58.12,24919.0,58.08,58.15,58.07,58.12,24919.0
2024-09-25 13:10:00,58.13,58.16,58.07,58.14,41669.0,58.13,58.16,58.07,58.14,41669.0
2024-09-25 13:15:00,58.14,58.17,58.05,58.15,42038.0,58.14,58.17,58.05,58.15,42038.0
2024-09-25 13:20:00,58.14,58.21,58.14,58.18,30977.0,58.14,58.21,58.14,58.18,30977.0
2024-09-25 13:25:00,58.18,58.2,58.12,58.14,28040.0,58.18,58.2,58.12,58.14,28040.0
2024-09-25 13:30:00,58.14,58.14,58.07,58.11,40185.0,58.14,58.14,58.07,58.11,40185.0
2024-09-25 13:35:00,58.11,58.16,58.06,58.07,45490.0,58.11,58.16,58.06,58.07,45490.0
2024-09-25 13:40:00,58.07,58.09,58.04,58.08,23811.0,58.07,58.09,58.04,58.08,23811.0
2024-09-25 13:45:00,58.08,58.11,58.05,58.09,36551.0,58.08,58.11,58.05,58.09,36551.0
2024-09-25 13:50:00,58.09,58.1,58.04,58.08,47404.0,58.09,58.1,58.04,58.08,47404.0
2024-09-25 13:55:00,58.09,58.18,58.09,58.16,36882.0,58.09,58.18,58.09,58.16,36882.0
2024-09-25 14:00:00,58.16,58.16,58.1,58.12,23327.0,58.16,58.16,58.1,58.12,23327.0
2024-09-25 14:05:00,58.12,58.15,58.09,58.12,32048.0,58.12,58.15,58.09,58.12,32048.0
2024-09-25 14:10:00,58.12,58.16,58.08,58.11,40690.0,58.12,58.16,58.08,58.11,40690.0
2024-09-25 14:15:00,58.1,58.13,58.06,58.09,46145.0,58.1,58.13,58.06,58.09,46145.0
2024-09-25 14:20:00,58.09,58.11,58.06,58.11,32819.0,58.09,58.11,58.06,58.11,32819.0
2024-09-25 14:25:00,58.11,58.15,58.1,58.15,38661.0,58.11,58.15,58.1,58.15,38661.0
2024-09-25 14:30:00,58.15,58.15,58.1,58.15,76882.0,58.15,58.15,58.1,58.15,76882.0
2024-09-25 14:35:00,58.15,58.2,58.13,58.2,43000.0,58.15,58.2,58.13,58.2,43000.0
2024-09-25 14:40:00,58.2,58.24,58.18,58.23,44113.0,58.2,58.24,58.18,58.23,44113.0
2024-09-25 14:45:00,58.23,58.28,58.19,58.2,75001.0,58.23,58.28,58.19,58.2,75001.0
2024-09-25 14:50:00,58.2,58.2,58.13,58.15,42878.0,58.2,58.2,58.13,58.15,42878.0
2024-09-25 14:55:00,58.14,58.21,58.13,58.2,74307.0,58.14,58.21,58.13,58.2,74307.0
2024-09-25 15:00:00,58.2,58.26,58.18,58.25,66732.0,58.2,58.26,58.18,58.25,66732.0
2024-09-25 15:05:00,58.26,58.27,58.21,58.23,57423.0,58.26,58.27,58.21,58.23,57423.0
2024-09-25 15:10:00,58.23,58.25,58.2,58.22,57260.0,58.23,58.25,58.2,58.22,57260.0
2024-09-25 15:15:00,58.22,58.26,58.19,58.21,147419.0,58.22,58.26,58.19,58.21,147419.0
2024-09-25 15:20:00,58.21,58.33,58.2,58.32,99231.0,58.21,58.33,58.2,58.32,99231.0
2024-09-25 15:25:00,58.32,58.41,58.27,58.37,134089.0,58.32,58.41,58.27,58.37,134089.0
2024-09-25 15:30:00,58.36,58.37,58.28,58.3,62571.0,58.36,58.37,58.28,58.3,62571.0
2024-09-25 15:35:00,58.29,58.41,58.29,58.41,73594.0,58.29,58.41,58.29,58.41,73594.0
2024-09-25 15:40:00,58.41,58.45,58.39,58.42,78842.0,58.41,58.45,58.39,58.42,78842.0
2024-09-25 15:45:00,58.42,58.43,58.3,58.34,140141.0,58.42,58.43,58.3,58.34,140141.0
2024-09-25 15:50:00,58.35,58.41,58.3,58.4,194859.0,58.35,58.41,58.3,58.4,194859.0
2024-09-25 15:55:00,58.4,58.43,58.33,58.39,478111.0,58.4,58.43,58.33,58.39,478111.0
2024-09-26 09:30:00,58.85,59.0,58.68,58.8,37304.0,58.85,59.0,58.68,58.8,37304.0
2024-09-26 09:35:00,58.8,58.95,58.62,58.94,305449.0,58.8,58.95,58.62,58.94,305449.0
2024-09-26 09:40:00,58.95,58.99,58.62,58.81,205786.0,58.95,58.99,58.62,58.81,205786.0
2024-09-26 09:45:00,58.8,58.88,58.55,58.59,249403.0,58.8,58.88,58.55,58.59,249403.0
2024-09-26 09:50:00,58.57,58.63,58.45,58.49,210255.0,58.57,58.63,58.45,58.49,210255.0
2024-09-26 09:55:00,58.48,58.6,58.4,58.59,211037.0,58.48,58.6,58.4,58.59,211037.0
2024-09-26 10:00:00,58.57,58.73,58.48,58.73,108186.0,58.57,58.73,58.48,58.73,108186.0
2024-09-26 10:05:00,58.73,58.79,58.64,58.67,110059.0,58.73,58.79,58.64,58.67,110059.0
2024-09-26 10:10:00,58.67,58.71,58.56,58.63,118904.0,58.67,58.71,58.56,58.63,118904.0
2024-09-26 10:15:00,58.63,58.69,58.6,58.66,77246.0,58.63,58.69,58.6,58.66,77246.0
2024-09-26 10:20:00,58.66,58.71,58.6,58.71,125230.0,58.66,58.71,58.6,58.71,125230.0
2024-09-26 10:25:00,58.71,58.71,58.5,58.55,84315.0,58.71,58.71,58.5,58.55,84315.0
2024-09-26 10:30:00,58.55,58.6,58.51,58.52,78736.0,58.55,58.6,58.51,58.52,78736.0
2024-09-26 10:35:00,58.51,58.53,58.43,58.46,102978.0,58.51,58.53,58.43,58.46,102978.0
2024-09-26 10:40:00,58.45,58.49,58.32,58.4,61869.0,58.45,58.49,58.32,58.4,61869.0
2024-09-26 10:45:00,58.4,58.5,58.39,58.45,39479.0,58.4,58.5,58.39,58.45,39479.0
2024-09-26 10:50:00,58.45,58.45,58.32,58.37,56725.0,58.45,58.45,58.32,58.37,56725.0
2024-09-26 10:55:00,58.38,58.39,58.19,58.21,105407.0,58.38,58.39,58.19,58.21,105407.0
2024-09-26 11:00:00,58.2,58.32,58.18,58.31,45601.0,58.2,58.32,58.18,58.31,45601.0
2024-09-26 11:05:00,58.31,58.49,58.31,58.46,185135.0,58.31,58.49,58.31,58.46,185135.0
2024-09-26 11:10:00,58.47,58.49,58.4,58.44,31448.0,58.47,58.49,58.4,58.44,31448.0
2024-09-26 11:15:00,58.44,58.47,58.39,58.43,31852.0,58.44,58.47,58.39,58.43,31852.0
2024-09-26 11:20:00,58.42,58.46,58.4,58.45,43478.0,58.42,58.46,58.4,58.45,43478.0
2024-09-26 11:25:00,58.44,58.44,58.35,58.38,70167.0,58.44,58.44,58.35,58.38,70167.0
2024-09-26 11:30:00,58.38,58.46,58.35,58.45,31674.0,58.38,58.46,58.35,58.45,31674.0
2024-09-26 11:35:00,58.45,58.47,58.4,58.46,33038.0,58.45,58.47,58.4,58.46,33038.0
2024-09-26 11:40:00,58.47,58.53,58.42,58.44,58282.0,58.47,58.53,58.42,58.44,58282.0
2024-09-26 11:45:00,58.44,58.46,58.32,58.36,41446.0,58.44,58.46,58.32,58.36,41446.0
2024-09-26 11:50:00,58.35,58.42,58.35,58.39,26300.0,58.35,58.42,58.35,58.39,26300.0
2024-09-26 11:55:00,58.39,58.53,58.39,58.48,36604.0,58.39,58.53,58.39,58.48,36604.0
2024-09-26 12:00:00,58.48,58.5,58.37,58.38,31097.0,58.48,58.5,58.37,58.38,31097.0
2024-09-26 12:05:00,58.37,58.44,58.33,58.43,36684.0,58.37,58.44,58.33,58.43,36684.0
2024-09-26 12:10:00,58.43,58.48,58.41,58.45,97944.0,58.43,58.48,58.41,58.45,97944.0
2024-09-26 12:15:00,58.45,58.5,58.45,58.5,25571.0,58.45,58.5,58.45,58.5,25571.0
2024-09-26 12:20:00,58.49,58.53,58.48,58.48,40786.0,58.49,58.53,58.48,58.48,40786.0
2024-09-26 12:25:00,58.48,58.5,58.44,58.44,278784.0,58.48,58.5,58.44,58.44,278784.0
2024-09-26 12:30:00,58.45,58.45,58.3,58.31,49974.0,58.45,58.45,58.3,58.31,49974.0
2024-09-26 12:35:00,58.31,58.33,58.18,58.21,56960.0,58.31,58.33,58.18,58.21,56960.0
2024-09-26 12:40:00,58.2,58.2,58.12,58.14,69010.0,58.2,58.2,58.12,58.14,69010.0
2024-09-26 12:45:00,58.13,58.18,58.08,58.18,32225.0,58.13,58.18,58.08,58.18,32225.0
2024-09-26 12:50:00,58.18,58.2,58.14,58.18,23651.0,58.18,58.2,58.14,58.18,23651.0
2024-09-26 12:55:00,58.18,58.21,58.16,58.21,25233.0,58.18,58.21,58.16,58.21,25233.0
2024-09-26 13:00:00,58.21,58.23,58.18,58.23,17572.0,58.21,58.23,58.18,58.23,17572.0
2024-09-26 13:05:00,58.23,58.24,58.16,58.17,31734.0,58.23,58.24,58.16,58.17,31734.0
2024-09-26 13:10:00,58.18,58.21,58.17,58.19,21225.0,58.18,58.21,58.17,58.19,21225.0
2024-09-26 13:15:00,58.18,58.19,58.12,58.17,73622.0,58.18,58.19,58.12,58.17,73622.0
2024-09-26 13:20:00,58.17,58.25,58.15,58.2,105425.0,58.17,58.25,58.15,58.2,105425.0
2024-09-26 13:25:00,58.2,58.27,58.19,58.26,25738.0,58.2,58.27,58.19,58.26,25738.0
2024-09-26 13:30:00,58.26,58.29,58.23,58.27,27051.0,58.26,58.29,58.23,58.27,27051.0
2024-09-26 13:35:00,58.27,58.35,58.25,58.33,28539.0,58.27,58.35,58.25,58.33,28539.0
2024-09-26 13:40:00,58.33,58.35,58.23,58.23,59309.0,58.33,58.35,58.23,58.23,59309.0
2024-09-26 13:45:00,58.21,58.24,58.17,58.23,37056.0,58.21,58.24,58.17,58.23,37056.0
2024-09-26 13:50:00,58.23,58.31,58.21,58.28,40118.0,58.23,58.31,58.21,58.28,40118.0
2024-09-26 13:55:00,58.27,58.28,58.21,58.23,21029.0,58.27,58.28,58.21,58.23,21029.0
2024-09-26 14:00:00,58.24,58.26,58.21,58.23,31405.0,58.24,58.26,58.21,58.23,31405.0
2024-09-26 14:05:00,58.23,58.23,58.16,58.19,50483.0,58.23,58.23,58.16,58.19,50483.0
2024-09-26 14:10:00,58.19,58.26,58.18,58.26,33138.0,58.19,58.26,58.18,58.26,33138.0
2024-09-26 14:15:00,58.26,58.26,58.15,58.19,59152.0,58.26,58.26,58.15,58.19,59152.0
2024-09-26 14:20:00,58.18,58.2,58.15,58.18,40740.0,58.18,58.2,58.15,58.18,40740.0
2024-09-26 14:25:00,58.18,58.22,58.16,58.19,33861.0,58.18,58.22,58.16,58.19,33861.0
2024-09-26 14:30:00,58.19,58.21,58.08,58.1,107401.0,58.19,58.21,58.08,58.1,107401.0
2024-09-26 14:35:00,58.11,58.14,58.09,58.13,35400.0,58.11,58.14,58.09,58.13,35400.0
2024-09-26 14:40:00,58.13,58.18,58.12,58.17,49888.0,58.13,58.18,58.12,58.17,49888.0
2024-09-26 14:45:00,58.16,58.17,58.1,58.13,41189.0,58.16,58.17,58.1,58.13,41189.0
2024-09-26 14:50:00,58.14,58.17,58.13,58.16,53772.0,58.14,58.17,58.13,58.16,53772.0
2024-09-26 14:55:00,58.16,58.17,58.06,58.07,161613.0,58.16,58.17,58.06,58.07,161613.0
2024-09-26 15:00:00,58.07,58.08,58.02,58.05,53358.0,58.07,58.08,58.02,58.05,53358.0
2024-09-26 15:05:00,58.05,58.06,58.04,58.05,26335.0,58.05,58.06,58.04,58.05,26335.0
2024-09-26 15:10:00,58.05,58.05,57.96,58.01,125145.0,58.05,58.05,57.96,58.01,125145.0
2024-09-26 15:15:00,58.01,58.06,57.97,58.0,78762.0,58.01,58.06,57.97,58.0,78762.0
2024-09-26 15:20:00,57.99,58.0,57.95,57.98,57784.0,57.99,58.0,57.95,57.98,57784.0
2024-09-26 15:25:00,57.98,58.01,57.92,57.95,88062.0,57.98,58.01,57.92,57.95,88062.0
2024-09-26 15:30:00,57.94,57.94,57.85,57.89,142930.0,57.94,57.94,57.85,57.89,142930.0
2024-09-26 15:35:00,57.88,57.88,57.82,57.85,103121.0,57.88,57.88,57.82,57.85,103121.0
2024-09-26 15:40:00,57.85,57.87,57.82,57.85,152826.0,57.85,57.87,57.82,57.85,152826.0
2024-09-26 15:45:00,57.85,57.86,57.79,57.8,179608.0,57.85,57.86,57.79,57.8,179608.0
2024-09-26 15:50:00,57.81,57.88,57.75,57.87,538492.0,57.81,57.88,57.75,57.87,538492.0
2024-09-26 15:55:00,57.87,58.14,57.82,58.03,541234.0,57.87,58.14,57.82,58.03,541234.0
2024-09-27 09:30:00,57.99,58.13,57.69,57.79,168447.0,57.99,58.13,57.69,57.79,168447.0
2024-09-27 09:35:00,57.79,57.91,57.76,57.9,42185.0,57.79,57.91,57.76,57.9,42185.0
2024-09-27 09:40:00,57.91,57.93,57.78,57.87,67393.0,57.91,57.93,57.78,57.87,67393.0
2024-09-27 09:45:00,57.87,57.92,57.7,57.77,76288.0,57.87,57.92,57.7,57.77,76288.0
2024-09-27 09:50:00,57.78,57.78,57.65,57.76,131908.0,57.78,57.78,57.65,57.76,131908.0
2024-09-27 09:55:00,57.77,57.78,57.72,57.76,48425.0,57.77,57.78,57.72,57.76,48425.0
2024-09-27 10:00:00,57.76,57.86,57.7,57.71,122038.0,57.76,57.86,57.7,57.71,122038.0
2024-09-27 10:05:00,57.7,57.81,57.68,57.78,57519.0,57.7,57.81,57.68,57.78,57519.0
2024-09-27 10:10:00,57.78,57.78,57.65,57.73,76183.0,57.78,57.78,57.65,57.73,76183.0
2024-09-27 10:15:00,57.73,57.75,57.62,57.64,68729.0,57.73,57.75,57.62,57.64,68729.0
2024-09-27 10:20:00,57.65,57.68,57.55,57.68,172441.0,57.65,57.68,57.55,57.68,172441.0
2024-09-27 10:25:00,57.7,57.76,57.63,57.65,105836.0,57.7,57.76,57.63,57.65,105836.0
2024-09-27 10:30:00,57.63,57.63,57.48,57.53,136672.0,57.63,57.63,57.48,57.53,136672.0
2024-09-27 10:35:00,57.53,57.56,57.39,57.39,127986.0,57.53,57.56,57.39,57.39,127986.0
2024-09-27 10:40:00,57.4,57.41,57.3,57.36,82057.0,57.4,57.41,57.3,57.36,82057.0
2024-09-27 10:45:00,57.36,57.37,57.31,57.32,71683.0,57.36,57.37,57.31,57.32,71683.0
2024-09-27 10:50:00,57.31,57.39,57.27,57.38,57037.0,57.31,57.39,57.27,57.38,57037.0
2024-09-27 10:55:00,57.37,57.48,57.34,57.48,98077.0,57.37,57.48,57.34,57.48,98077.0
2024-09-27 11:00:00,57.46,57.48,57.37,57.38,41197.0,57.46,57.48,57.37,57.38,41197.0
2024-09-27 11:05:00,57.38,57.4,57.3,57.31,56147.0,57.38,57.4,57.3,57.31,56147.0
2024-09-27 11:10:00,57.3,57.31,57.2,57.21,63363.0,57.3,57.31,57.2,57.21,63363.0
2024-09-27 11:15:00,57.21,57.21,57.05,57.06,98016.0,57.21,57.21,57.05,57.06,98016.0
2024-09-27 11:20:00,57.07,57.16,57.04,57.05,59698.0,57.07,57.16,57.04,57.05,59698.0
2024-09-27 11:25:00,57.06,57.11,57.03,57.1,80141.0,57.06,57.11,57.03,57.1,80141.0
2024-09-27 11:30:00,57.11,57.12,57.03,57.08,65713.0,57.11,57.12,57.03,57.08,65713.0
2024-09-27 11:35:00,57.08,57.15,57.05,57.13,50728.0,57.08,57.15,57.05,57.13,50728.0
2024-09-27 11:40:00,57.13,57.13,57.04,57.05,66124.0,57.13,57.13,57.04,57.05,66124.0
2024-09-27 11:45:00,57.05,57.21,57.04,57.19,101989.0,57.05,57.21,57.04,57.19,101989.0
2024-09-27 11:50:00,57.19,57.2,57.08,57.15,60355.0,57.19,57.2,57.08,57.15,60355.0
2024-09-27 11:55:00,57.15,57.15,57.01,57.04,101884.0,57.15,57.15,57.01,57.04,101884.0
2024-09-27 12:00:00,57.05,57.07,56.98,57.05,115360.0,57.05,57.07,56.98,57.05,115360.0
2024-09-27 12:05:00,57.05,57.08,57.01,57.01,54712.0,57.05,57.08,57.01,57.01,54712.0
2024-09-27 12:10:00,57.01,57.07,57.0,57.03,49168.0,57.01,57.07,57.0,57.03,49168.0
2024-09-27 12:15:00,57.03,57.03,56.94,56.94,58195.0,57.03,57.03,56.94,56.94,58195.0
2024-09-27 12:20:00,56.94,56.98,56.92,56.93,53548.0,56.94,56.98,56.92,56.93,53548.0
2024-09-27 12:25:00,56.93,56.99,56.89,56.97,59421.0,56.93,56.99,56.89,56.97,59421.0
2024-09-27 12:30:00,56.96,57.04,56.91,57.02,59266.0,56.96,57.04,56.91,57.02,59266.0
2024-09-27 12:35:00,57.02,57.07,56.99,57.01,44531.0,57.02,57.07,56.99,57.01,44531.0
2024-09-27 12:40:00,57.02,57.04,56.99,57.04,33621.0,57.02,57.04,56.99,57.04,33621.0
2024-09-27 12:45:00,57.04,57.1,57.02,57.04,61561.0,57.04,57.1,57.02,57.04,61561.0
2024-09-27 12:50:00,57.04,57.11,56.99,57.09,99745.0,57.04,57.11,56.99,57.09,99745.0
2024-09-27 12:55:00,57.09,57.23,57.08,57.22,87511.0,57.09,57.23,57.08,57.22,87511.0
2024-09-27 13:00:00,57.23,57.31,57.22,57.3,58059.0,57.23,57.31,57.22,57.3,58059.0
2024-09-27 13:05:00,57.29,57.3,57.21,57.23,40645.0,57.29,57.3,57.21,57.23,40645.0
2024-09-27 13:10:00,57.23,57.23,57.1,57.21,55653.0,57.23,57.23,57.1,57.21,55653.0
2024-09-27 13:15:00,57.21,57.24,57.15,57.21,56859.0,57.21,57.24,57.15,57.21,56859.0
2024-09-27 13:20:00,57.21,57.24,57.16,57.23,55144.0,57.21,57.24,57.16,57.23,55144.0
2024-09-27 13:25:00,57.23,57.27,57.22,57.25,39833.0,57.23,57.27,57.22,57.25,39833.0
2024-09-27 13:30:00,57.25,57.25,57.1,57.13,56442.0,57.25,57.25,57.1,57.13,56442.0
2024-09-27 13:35:00,57.13,57.14,57.03,57.11,81488.0,57.13,57.14,57.03,57.11,81488.0
2024-09-27 13:40:00,57.11,57.13,57.04,57.06,105067.0,57.11,57.13,57.04,57.06,105067.0
2024-09-27 13:45:00,57.07,57.13,57.06,57.09,49407.0,57.07,57.13,57.06,57.09,49407.0
2024-09-27 13:50:00,57.09,57.15,57.07,57.15,55448.0,57.09,57.15,57.07,57.15,55448.0
2024-09-27 13:55:00,57.14,57.24,57.11,57.22,70129.0,57.14,57.24,57.11,57.22,70129.0
2024-09-27 14:00:00,57.22,57.25,57.17,57.2,79908.0,57.22,57.25,57.17,57.2,79908.0
2024-09-27 14:05:00,57.21,57.26,57.18,57.22,52894.0,57.21,57.26,57.18,57.22,52894.0
2024-09-27 14:10:00,57.22,57.25,57.18,57.25,69476.0,57.22,57.25,57.18,57.25,69476.0
2024-09-27 14:15:00,57.25,57.3,57.22,57.29,153741.0,57.25,57.3,57.22,57.29,153741.0
2024-09-27 14:20:00,57.29,57.3,57.22,57.23,88965.0,57.29,57.3,57.22,57.23,88965.0
2024-09-27 14:25:00,57.24,57.26,57.16,57.17,59005.0,57.24,57.26,57.16,57.17,59005.0
2024-09-27 14:30:00,57.17,57.19,57.12,57.15,63213.0,57.17,57.19,57.12,57.15,63213.0
2024-09-27 14:35:00,57.14,57.17,57.1,57.16,54461.0,57.14,57.17,57.1,57.16,54461.0
2024-09-27 14:40:00,57.16,57.19,57.14,57.16,55546.0,57.16,57.19,57.14,57.16,55546.0
2024-09-27 14:45:00,57.17,57.26,57.16,57.21,55912.0,57.17,57.26,57.16,57.21,55912.0
2024-09-27 14:50:00,57.2,57.3,57.2,57.29,73497.0,57.2,57.3,57.2,57.29,73497.0
2024-09-27 14:55:00,57.29,57.33,57.25,57.3,109207.0,57.29,57.33,57.25,57.3,109207.0
2024-09-27 15:00:00,57.3,57.32,57.25,57.32,55031.0,57.3,57.32,57.25,57.32,55031.0
2024-09-27 15:05:00,57.32,57.39,57.31,57.35,63582.0,57.32,57.39,57.31,57.35,63582.0
2024-09-27 15:10:00,57.35,57.41,57.33,57.41,74841.0,57.35,57.41,57.33,57.41,74841.0
2024-09-27 15:15:00,57.41,57.5,57.4,57.47,63464.0,57.41,57.5,57.4,57.47,63464.0
2024-09-27 15:20:00,57.48,57.6,57.48,57.59,44236.0,57.48,57.6,57.48,57.59,44236.0
2024-09-27 15:25:00,57.59,57.6,57.51,57.53,59196.0,57.59,57.6,57.51,57.53,59196.0
2024-09-27 15:30:00,57.53,57.59,57.52,57.59,44481.0,57.53,57.59,57.52,57.59,44481.0
2024-09-27 15:35:00,57.58,57.69,57.57,57.65,164200.0,57.58,57.69,57.57,57.65,164200.0
2024-09-27 15:40:00,57.66,57.7,57.56,57.57,64927.0,57.66,57.7,57.56,57.57,64927.0
2024-09-27 15:45:00,57.56,57.58,57.52,57.55,101265.0,57.56,57.58,57.52,57.55,101265.0
2024-09-27 15:50:00,57.54,57.57,57.46,57.52,202785.0,57.54,57.57,57.46,57.52,202785.0
2024-09-27 15:55:00,57.53,57.53,57.32,57.34,335651.0,57.53,57.53,57.32,57.34,335651.0
2024-09-30 09:30:00,57.24,57.49,57.1,57.45,141648.0,57.24,57.49,57.1,57.45,141648.0
2024-09-30 09:35:00,57.45,57.64,57.45,57.47,44442.0,57.45,57.64,57.45,57.47,44442.0
2024-09-30 09:40:00,57.46,57.52,57.22,57.37,89700.0,57.46,57.52,57.22,57.37,89700.0
2024-09-30 09:45:00,57.37,57.57,57.31,57.53,115808.0,57.37,57.57,57.31,57.53,115808.0
2024-09-30 09:50:00,57.52,57.69,57.52,57.57,73685.0,57.52,57.69,57.52,57.57,73685.0
2024-09-30 09:55:00,57.56,57.64,57.53,57.55,64162.0,57.56,57.64,57.53,57.55,64162.0
2024-09-30 10:00:00,57.55,57.58,57.46,57.5,90674.0,57.55,57.58,57.46,57.5,90674.0
2024-09-30 10:05:00,57.49,57.57,57.39,57.54,69079.0,57.49,57.57,57.39,57.54,69079.0
2024-09-30 10:10:00,57.53,57.65,57.5,57.52,108756.0,57.53,57.65,57.5,57.52,108756.0
2024-09-30 10:15:00,57.53,57.54,57.39,57.47,68364.0,57.53,57.54,57.39,57.47,68364.0
2024-09-30 10:20:00,57.47,57.52,57.38,57.39,51422.0,57.47,57.52,57.38,57.39,51422.0
2024-09-30 10:25:00,57.4,57.4,57.28,57.37,55497.0,57.4,57.4,57.28,57.37,55497.0
2024-09-30 10:30:00,57.36,57.39,57.32,57.34,75078.0,57.36,57.39,57.32,57.34,75078.0
2024-09-30 10:35:00,57.34,57.46,57.32,57.43,35330.0,57.34,57.46,57.32,57.43,35330.0
2024-09-30 10:40:00,57.43,57.43,57.32,57.35,50064.0,57.43,57.43,57.32,57.35,50064.0
2024-09-30 10:45:00,57.35,57.36,57.21,57.32,50298.0,57.35,57.36,57.21,57.32,50298.0
2024-09-30 10:50:00,57.32,57.36,57.27,57.35,35040.0,57.32,57.36,57.27,57.35,35040.0
2024-09-30 10:55:00,57.35,57.43,57.29,57.37,61436.0,57.35,57.43,57.29,57.37,61436.0
2024-09-30 11:00:00,57.38,57.53,57.36,57.51,43820.0,57.38,57.53,57.36,57.51,43820.0
2024-09-30 11:05:00,57.51,57.54,57.47,57.48,33962.0,57.51,57.54,57.47,57.48,33962.0
2024-09-30 11:10:00,57.49,57.55,57.41,57.53,61919.0,57.49,57.55,57.41,57.53,61919.0
2024-09-30 11:15:00,57.54,57.62,57.52,57.55,52258.0,57.54,57.62,57.52,57.55,52258.0
2024-09-30 11:20:00,57.56,57.59,57.47,57.53,36532.0,57.56,57.59,57.47,57.53,36532.0
2024-09-30 11:25:00,57.54,57.6,57.5,57.59,33357.0,57.54,57.6,57.5,57.59,33357.0
2024-09-30 11:30:00,57.6,57.61,57.5,57.51,33116.0,57.6,57.61,57.5,57.51,33116.0
2024-09-30 11:35:00,57.51,57.54,57.48,57.53,27509.0,57.51,57.54,57.48,57.53,27509.0
2024-09-30 11:40:00,57.53,57.65,57.52,57.64,31551.0,57.53,57.65,57.52,57.64,31551.0
2024-09-30 11:45:00,57.64,57.69,57.62,57.68,40577.0,57.64,57.69,57.62,57.68,40577.0
2024-09-30 11:50:00,57.69,57.75,57.66,57.73,32274.0,57.69,57.75,57.66,57.73,32274.0
2024-09-30 11:55:00,57.72,57.75,57.66,57.66,32455.0,57.72,57.75,57.66,57.66,32455.0
2024-09-30 12:00:00,57.67,57.73,57.65,57.7,28997.0,57.67,57.73,57.65,57.7,28997.0
2024-09-30 12:05:00,57.7,57.75,57.68,57.73,27382.0,57.7,57.75,57.68,57.73,27382.0
2024-09-30 12:10:00,57.73,57.75,57.7,57.74,27348.0,57.73,57.75,57.7,57.74,27348.0
2024-09-30 12:15:00,57.75,57.79,57.75,57.79,28367.0,57.75,57.79,57.75,57.79,28367.0
2024-09-30 12:20:00,57.79,57.87,57.77,57.85,40337.0,57.79,57.87,57.77,57.85,40337.0
2024-09-30 12:25:00,57.85,57.89,57.83,57.87,37139.0,57.85,57.89,57.83,57.87,37139.0
2024-09-30 12:30:00,57.87,57.89,57.81,57.82,43663.0,57.87,57.89,57.81,57.82,43663.0
2024-09-30 12:35:00,57.82,57.87,57.81,57.87,33562.0,57.82,57.87,57.81,57.87,33562.0
2024-09-30 12:40:00,57.87,57.94,57.8,57.93,147608.0,57.87,57.94,57.8,57.93,147608.0
2024-09-30 12:45:00,57.93,57.97,57.92,57.95,46363.0,57.93,57.97,57.92,57.95,46363.0
2024-09-30 12:50:00,57.95,58.05,57.93,58.05,58373.0,57.95,58.05,57.93,58.05,58373.0
2024-09-30 12:55:00,58.05,58.11,58.03,58.05,65442.0,58.05,58.11,58.03,58.05,65442.0
2024-09-30 13:00:00,58.06,58.06,57.9,57.93,78202.0,58.06,58.06,57.9,57.93,78202.0
2024-09-30 13:05:00,57.93,58.02,57.93,57.97,37216.0,57.93,58.02,57.93,57.97,37216.0
2024-09-30 13:10:00,57.97,57.97,57.91,57.97,39445.0,57.97,57.97,57.91,57.97,39445.0
2024-09-30 13:15:00,57.97,57.99,57.93,57.96,29158.0,57.97,57.99,57.93,57.96,29158.0
2024-09-30 13:20:00,57.97,57.98,57.94,57.95,17415.0,57.97,57.98,57.94,57.95,17415.0
2024-09-30 13:25:00,57.95,57.96,57.91,57.95,33429.0,57.95,57.96,57.91,57.95,33429.0
2024-09-30 13:30:00,57.95,57.98,57.93,57.94,25468.0,57.95,57.98,57.93,57.94,25468.0
2024-09-30 13:35:00,57.95,58.0,57.94,57.98,28851.0,57.95,58.0,57.94,57.98,28851.0
2024-09-30 13:40:00,57.98,58.03,57.93,57.98,40734.0,57.98,58.03,57.93,57.98,40734.0
2024-09-30 13:45:00,57.97,58.01,57.96,57.97,21598.0,57.97,58.01,57.96,57.97,21598.0
2024-09-30 13:50:00,57.98,57.98,57.92,57.92,23934.0,57.98,57.98,57.92,57.92,23934.0
2024-09-30 13:55:00,57.92,58.0,57.89,58.0,53071.0,57.92,58.0,57.89,58.0,53071.0
2024-09-30 14:00:00,58.0,58.0,57.9,57.95,81351.0,58.0,58.0,57.9,57.95,81351.0
2024-09-30 14:05:00,57.96,57.96,57.88,57.92,58982.0,57.96,57.96,57.88,57.92,58982.0
2024-09-30 14:10:00,57.92,57.92,57.83,57.84,76415.0,57.92,57.92,57.83,57.84,76415.0
2024-09-30 14:15:00,57.84,57.85,57.75,57.77,68225.0,57.84,57.85,57.75,57.77,68225.0
2024-09-30 14:20:00,57.77,57.78,57.65,57.67,57713.0,57.77,57.78,57.65,57.67,57713.0
2024-09-30 14:25:00,57.67,57.78,57.65,57.76,52017.0,57.67,57.78,57.65,57.76,52017.0
2024-09-30 14:30:00,57.76,57.76,57.65,57.66,48325.0,57.76,57.76,57.65,57.66,48325.0
2024-09-30 14:35:00,57.66,57.74,57.65,57.7,80249.0,57.66,57.74,57.65,57.7,80249.0
2024-09-30 14:40:00,57.7,57.75,57.68,57.71,55962.0,57.7,57.75,57.68,57.71,55962.0
2024-09-30 14:45:00,57.71,57.78,57.69,57.69,57829.0,57.71,57.78,57.69,57.69,57829.0
2024-09-30 14:50:00,57.69,57.72,57.62,57.67,65339.0,57.69,57.72,57.62,57.67,65339.0
2024-09-30 14:55:00,57.66,57.67,57.6,57.64,53876.0,57.66,57.67,57.6,57.64,53876.0
2024-09-30 15:00:00,57.64,57.64,57.51,57.52,63493.0,57.64,57.64,57.51,57.52,63493.0
2024-09-30 15:05:00,57.52,57.56,57.47,57.5,73682.0,57.52,57.56,57.47,57.5,73682.0
2024-09-30 15:10:00,57.5,57.51,57.46,57.48,77278.0,57.5,57.51,57.46,57.48,77278.0
2024-09-30 15:15:00,57.48,57.54,57.45,57.54,92027.0,57.48,57.54,57.45,57.54,92027.0
2024-09-30 15:20:00,57.54,57.54,57.43,57.48,81482.0,57.54,57.54,57.43,57.48,81482.0
2024-09-30 15:25:00,57.49,57.51,57.43,57.48,80558.0,57.49,57.51,57.43,57.48,80558.0
2024-09-30 15:30:00,57.48,57.56,57.46,57.54,88751.0,57.48,57.56,57.46,57.54,88751.0
2024-09-30 15:35:00,57.53,57.62,57.52,57.58,95820.0,57.53,57.62,57.52,57.58,95820.0
2024-09-30 15:40:00,57.59,57.59,57.48,57.55,119589.0,57.59,57.59,57.48,57.55,119589.0
2024-09-30 15:45:00,57.55,57.61,57.51,57.55,133143.0,57.55,57.61,57.51,57.55,133143.0
2024-09-30 15:50:00,57.55,57.65,57.46,57.63,275015.0,57.55,57.65,57.46,57.63,275015.0
2024-09-30 15:55:00,57.64,57.68,57.57,57.62,672299.0,57.64,57.68,57.57,57.62,672299.0
2024-10-01 09:30:00,57.76,57.87,57.53,57.65,125808.0,57.76,57.87,57.53,57.65,125808.0
2024-10-01 09:35:00,57.62,57.75,57.54,57.74,47838.0,57.62,57.75,57.54,57.74,47838.0
2024-10-01 09:40:00,57.73,57.78,57.68,57.7,226032.0,57.73,57.78,57.68,57.7,226032.0
2024-10-01 09:45:00,57.68,57.7,57.36,57.45,43290.0,57.68,57.7,57.36,57.45,43290.0
2024-10-01 09:50:00,57.43,57.47,57.35,57.47,72761.0,57.43,57.47,57.35,57.47,72761.0
2024-10-01 09:55:00,57.45,57.47,57.32,57.46,227194.0,57.45,57.47,57.32,57.46,227194.0
2024-10-01 10:00:00,57.46,57.47,57.33,57.4,165712.0,57.46,57.47,57.33,57.4,165712.0
2024-10-01 10:05:00,57.41,57.46,57.22,57.28,69250.0,57.41,57.46,57.22,57.28,69250.0
2024-10-01 10:10:00,57.27,57.44,57.27,57.37,74534.0,57.27,57.44,57.27,57.37,74534.0
2024-10-01 10:15:00,57.36,57.37,57.24,57.3,30568.0,57.36,57.37,57.24,57.3,30568.0
2024-10-01 10:20:00,57.28,57.44,57.28,57.34,42686.0,57.28,57.44,57.28,57.34,42686.0
2024-10-01 10:25:00,57.34,57.35,57.11,57.2,66946.0,57.34,57.35,57.11,57.2,66946.0
2024-10-01 10:30:00,57.18,57.21,57.11,57.17,38108.0,57.18,57.21,57.11,57.17,38108.0
2024-10-01 10:35:00,57.16,57.23,57.08,57.14,65525.0,57.16,57.23,57.08,57.14,65525.0
2024-10-01 10:40:00,57.14,57.17,57.07,57.12,58802.0,57.14,57.17,57.07,57.12,58802.0
2024-10-01 10:45:00,57.12,57.22,57.11,57.2,124630.0,57.12,57.22,57.11,57.2,124630.0
2024-10-01 10:50:00,57.19,57.2,57.07,57.09,34637.0,57.19,57.2,57.07,57.09,34637.0
2024-10-01 10:55:00,57.1,57.13,57.01,57.04,39486.0,57.1,57.13,57.01,57.04,39486.0
2024-10-01 11:00:00,57.04,57.04,56.92,56.97,82199.0,57.04,57.04,56.92,56.97,82199.0
2024-10-01 11:05:00,56.98,56.99,56.86,56.87,76566.0,56.98,56.99,56.86,56.87,76566.0
2024-10-01 11:10:00,56.87,56.92,56.79,56.81,47556.0,56.87,56.92,56.79,56.81,47556.0
2024-10-01 11:15:00,56.81,56.86,56.77,56.85,50957.0,56.81,56.86,56.77,56.85,50957.0
2024-10-01 11:20:00,56.85,56.86,56.79,56.82,58259.0,56.85,56.86,56.79,56.82,58259.0
2024-10-01 11:25:00,56.82,56.86,56.78,56.85,82056.0,56.82,56.86,56.78,56.85,82056.0
2024-10-01 11:30:00,56.85,56.92,56.83,56.88,100019.0,56.85,56.92,56.83,56.88,100019.0
2024-10-01 11:35:00,56.88,56.92,56.8,56.91,30411.0,56.88,56.92,56.8,56.91,30411.0
2024-10-01 11:40:00,56.91,57.0,56.89,57.0,70154.0,56.91,57.0,56.89,57.0,70154.0
2024-10-01 11:45:00,57.01,57.01,56.88,56.88,38404.0,57.01,57.01,56.88,56.88,38404.0
2024-10-01 11:50:00,56.9,56.9,56.86,56.87,30325.0,56.9,56.9,56.86,56.87,30325.0
2024-10-01 11:55:00,56.87,56.89,56.82,56.83,30618.0,56.87,56.89,56.82,56.83,30618.0
2024-10-01 12:00:00,56.82,56.82,56.75,56.82,60823.0,56.82,56.82,56.75,56.82,60823.0
2024-10-01 12:05:00,56.82,56.85,56.8,56.82,20374.0,56.82,56.85,56.8,56.82,20374.0
2024-10-01 12:10:00,56.82,56.94,56.81,56.88,33890.0,56.82,56.94,56.81,56.88,33890.0
2024-10-01 12:15:00,56.89,56.92,56.84,56.92,19286.0,56.89,56.92,56.84,56.92,19286.0
2024-10-01 12:20:00,56.92,56.93,56.86,56.86,20181.0,56.92,56.93,56.86,56.86,20181.0
2024-10-01 12:25:00,56.86,56.95,56.82,56.93,23691.0,56.86,56.95,56.82,56.93,23691.0
2024-10-01 12:30:00,56.93,56.98,56.84,56.95,97081.0,56.93,56.98,56.84,56.95,97081.0
2024-10-01 12:35:00,56.94,56.97,56.91,56.94,22778.0,56.94,56.97,56.91,56.94,22778.0
2024-10-01 12:40:00,56.96,56.96,56.85,56.88,66588.0,56.96,56.96,56.85,56.88,66588.0
2024-10-01 12:45:00,56.88,56.9,56.77,56.8,29327.0,56.88,56.9,56.77,56.8,29327.0
2024-10-01 12:50:00,56.8,56.91,56.79,56.88,36251.0,56.8,56.91,56.79,56.88,36251.0
2024-10-01 12:55:00,56.88,56.91,56.83,56.89,36888.0,56.88,56.91,56.83,56.89,36888.0
2024-10-01 13:00:00,56.88,56.9,56.78,56.84,106737.0,56.88,56.9,56.78,56.84,106737.0
2024-10-01 13:05:00,56.85,56.85,56.74,56.81,63403.0,56.85,56.85,56.74,56.81,63403.0
2024-10-01 13:10:00,56.82,56.86,56.78,56.84,292488.0,56.82,56.86,56.78,56.84,292488.0
2024-10-01 13:15:00,56.85,56.87,56.77,56.87,129281.0,56.85,56.87,56.77,56.87,129281.0
2024-10-01 13:20:00,56.89,57.02,56.89,56.99,58740.0,56.89,57.02,56.89,56.99,58740.0
2024-10-01 13:25:00,56.99,56.99,56.89,56.97,323399.0,56.99,56.99,56.89,56.97,323399.0
2024-10-01 13:30:00,56.97,57.13,56.95,57.11,80708.0,56.97,57.13,56.95,57.11,80708.0
2024-10-01 13:35:00,57.11,57.13,57.05,57.07,31880.0,57.11,57.13,57.05,57.07,31880.0
2024-10-01 13:40:00,57.07,57.17,57.03,57.16,42655.0,57.07,57.17,57.03,57.16,42655.0
2024-10-01 13:45:00,57.17,57.19,57.06,57.07,32157.0,57.17,57.19,57.06,57.07,32157.0
2024-10-01 13:50:00,57.06,57.15,57.06,57.15,29815.0,57.06,57.15,57.06,57.15,29815.0
2024-10-01 13:55:00,57.15,57.23,57.14,57.18,38513.0,57.15,57.23,57.14,57.18,38513.0
2024-10-01 14:00:00,57.17,57.25,57.17,57.25,45297.0,57.17,57.25,57.17,57.25,45297.0
2024-10-01 14:05:00,57.25,57.27,57.22,57.25,27899.0,57.25,57.27,57.22,57.25,27899.0
2024-10-01 14:10:00,57.25,57.29,57.22,57.26,31260.0,57.25,57.29,57.22,57.26,31260.0
2024-10-01 14:15:00,57.26,57.39,57.25,57.36,94777.0,57.26,57.39,57.25,57.36,94777.0
2024-10-01 14:20:00,57.36,57.37,57.32,57.34,31800.0,57.36,57.37,57.32,57.34,31800.0
2024-10-01 14:25:00,57.34,57.35,57.29,57.34,39404.0,57.34,57.35,57.29,57.34,39404.0
2024-10-01 14:30:00,57.33,57.34,57.27,57.28,65419.0,57.33,57.34,57.27,57.28,65419.0
2024-10-01 14:35:00,57.27,57.29,57.21,57.25,40162.0,57.27,57.29,57.21,57.25,40162.0
2024-10-01 14:40:00,57.25,57.26,57.19,57.22,48274.0,57.25,57.26,57.19,57.22,48274.0
2024-10-01 14:45:00,57.22,57.22,57.14,57.17,42179.0,57.22,57.22,57.14,57.17,42179.0
2024-10-01 14:50:00,57.17,57.21,57.14,57.15,42293.0,57.17,57.21,57.14,57.15,42293.0
2024-10-01 14:55:00,57.15,57.19,57.14,57.16,49886.0,57.15,57.19,57.14,57.16,49886.0
2024-10-01 15:00:00,57.16,57.18,57.14,57.17,43309.0,57.16,57.18,57.14,57.17,43309.0
2024-10-01 15:05:00,57.17,57.24,57.16,57.23,38652.0,57.17,57.24,57.16,57.23,38652.0
2024-10-01 15:10:00,57.23,57.24,57.19,57.23,41237.0,57.23,57.24,57.19,57.23,41237.0
2024-10-01 15:15:00,57.23,57.25,57.18,57.22,63698.0,57.23,57.25,57.18,57.22,63698.0
2024-10-01 15:20:00,57.22,57.27,57.21,57.24,49183.0,57.22,57.27,57.21,57.24,49183.0
2024-10-01 15:25:00,57.24,57.27,57.19,57.22,54423.0,57.24,57.27,57.19,57.22,54423.0
2024-10-01 15:30:00,57.21,57.22,57.18,57.2,72005.0,57.21,57.22,57.18,57.2,72005.0
2024-10-01 15:35:00,57.21,57.23,57.17,57.21,57148.0,57.21,57.23,57.17,57.21,57148.0
2024-10-01 15:40:00,57.22,57.25,57.1,57.12,97698.0,57.22,57.25,57.1,57.12,97698.0
2024-10-01 15:45:00,57.12,57.17,57.06,57.13,122934.0,57.12,57.17,57.06,57.13,122934.0
2024-10-01 15:50:00,57.13,57.17,57.11,57.11,157619.0,57.13,57.17,57.11,57.11,157619.0
2024-10-01 15:55:00,57.12,57.17,57.05,57.16,499011.0,57.12,57.17,57.05,57.16,499011.0
2024-10-02 09:30:00,56.75,56.81,56.28,56.45,241851.0,56.75,56.81,56.28,56.45,241851.0
2024-10-02 09:35:00,56.5,56.63,55.94,56.04,199429.0,56.5,56.63,55.94,56.04,199429.0
2024-10-02 09:40:00,56.05,56.31,55.97,56.22,103398.0,56.05,56.31,55.97,56.22,103398.0
2024-10-02 09:45:00,56.22,56.49,56.21,56.48,87764.0,56.22,56.49,56.21,56.48,87764.0
2024-10-02 09:50:00,56.48,56.49,56.27,56.4,57835.0,56.48,56.49,56.27,56.4,57835.0
2024-10-02 09:55:00,56.41,56.61,56.41,56.57,36605.0,56.41,56.61,56.41,56.57,36605.0
2024-10-02 10:00:00,56.57,56.65,56.47,56.58,115233.0,56.57,56.65,56.47,56.58,115233.0
2024-10-02 10:05:00,56.58,56.59,56.53,56.58,88254.0,56.58,56.59,56.53,56.58,88254.0
2024-10-02 10:10:00,56.57,56.76,56.56,56.76,46969.0,56.57,56.76,56.56,56.76,46969.0
2024-10-02 10:15:00,56.77,56.78,56.68,56.75,35958.0,56.77,56.78,56.68,56.75,35958.0
2024-10-02 10:20:00,56.75,56.76,56.64,56.66,37011.0,56.75,56.76,56.64,56.66,37011.0
2024-10-02 10:25:00,56.66,56.82,56.64,56.81,40173.0,56.66,56.82,56.64,56.81,40173.0
2024-10-02 10:30:00,56.8,56.81,56.73,56.79,35059.0,56.8,56.81,56.73,56.79,35059.0
2024-10-02 10:35:00,56.78,56.78,56.68,56.75,37796.0,56.78,56.78,56.68,56.75,37796.0
2024-10-02 10:40:00,56.76,56.84,56.74,56.82,35568.0,56.76,56.84,56.74,56.82,35568.0
2024-10-02 10:45:00,56.81,56.94,56.77,56.94,39735.0,56.81,56.94,56.77,56.94,39735.0
2024-10-02 10:50:00,56.93,56.94,56.82,56.84,39147.0,56.93,56.94,56.82,56.84,39147.0
2024-10-02 10:55:00,56.84,56.9,56.81,56.81,37788.0,56.84,56.9,56.81,56.81,37788.0
2024-10-02 11:00:00,56.81,56.89,56.78,56.88,48731.0,56.81,56.89,56.78,56.88,48731.0
2024-10-02 11:05:00,56.88,56.91,56.8,56.86,45465.0,56.88,56.91,56.8,56.86,45465.0
2024-10-02 11:10:00,56.86,56.99,56.85,56.89,136405.0,56.86,56.99,56.85,56.89,136405.0
2024-10-02 11:15:00,56.9,56.96,56.86,56.95,32644.0,56.9,56.96,56.86,56.95,32644.0
2024-10-02 11:20:00,56.95,56.96,56.9,56.92,62043.0,56.95,56.96,56.9,56.92,62043.0
2024-10-02 11:25:00,56.92,57.03,56.92,57.01,61080.0,56.92,57.03,56.92,57.01,61080.0
2024-10-02 11:30:00,57.01,57.14,57.0,57.09,63805.0,57.01,57.14,57.0,57.09,63805.0
2024-10-02 11:35:00,57.08,57.1,56.98,57.08,76322.0,57.08,57.1,56.98,57.08,76322.0
2024-10-02 11:40:00,57.06,57.16,57.05,57.15,25841.0,57.06,57.16,57.05,57.15,25841.0
2024-10-02 11:45:00,57.15,57.2,57.08,57.12,50467.0,57.15,57.2,57.08,57.12,50467.0
2024-10-02 11:50:00,57.13,57.16,57.08,57.15,25371.0,57.13,57.16,57.08,57.15,25371.0
2024-10-02 11:55:00,57.15,57.16,57.1,57.13,21402.0,57.15,57.16,57.1,57.13,21402.0
2024-10-02 12:00:00,57.14,57.15,57.06,57.15,46930.0,57.14,57.15,57.06,57.15,46930.0
2024-10-02 12:05:00,57.15,57.24,57.12,57.23,56926.0,57.15,57.24,57.12,57.23,56926.0
2024-10-02 12:10:00,57.23,57.23,57.16,57.21,55737.0,57.23,57.23,57.16,57.21,55737.0
2024-10-02 12:15:00,57.2,57.22,57.09,57.13,69927.0,57.2,57.22,57.09,57.13,69927.0
2024-10-02 12:20:00,57.14,57.27,57.11,57.27,73784.0,57.14,57.27,57.11,57.27,73784.0
2024-10-02 12:25:00,57.27,57.32,57.24,57.31,42595.0,57.27,57.32,57.24,57.31,42595.0
2024-10-02 12:30:00,57.32,57.34,57.26,57.32,50641.0,57.32,57.34,57.26,57.32,50641.0
2024-10-02 12:35:00,57.32,57.32,57.25,57.27,55071.0,57.32,57.32,57.25,57.27,55071.0
2024-10-02 12:40:00,57.27,57.27,57.2,57.22,27520.0,57.27,57.27,57.2,57.22,27520.0
2024-10-02 12:45:00,57.22,57.28,57.19,57.25,27734.0,57.22,57.28,57.19,57.25,27734.0
2024-10-02 12:50:00,57.25,57.27,57.22,57.22,28749.0,57.25,57.27,57.22,57.22,28749.0
2024-10-02 12:55:00,57.23,57.25,57.18,57.19,60801.0,57.23,57.25,57.18,57.19,60801.0
2024-10-02 13:00:00,57.18,57.24,57.18,57.24,41307.0,57.18,57.24,57.18,57.24,41307.0
2024-10-02 13:05:00,57.23,57.24,57.18,57.19,29811.0,57.23,57.24,57.18,57.19,29811.0
2024-10-02 13:10:00,57.18,57.2,57.15,57.17,30594.0,57.18,57.2,57.15,57.17,30594.0
2024-10-02 13:15:00,57.17,57.22,57.09,57.11,82360.0,57.17,57.22,57.09,57.11,82360.0
2024-10-02 13:20:00,57.1,57.14,57.02,57.03,25367.0,57.1,57.14,57.02,57.03,25367.0
2024-10-02 13:25:00,57.03,57.14,57.03,57.13,31858.0,57.03,57.14,57.03,57.13,31858.0
2024-10-02 13:30:00,57.14,57.14,57.08,57.11,27386.0,57.14,57.14,57.08,57.11,27386.0
2024-10-02 13:35:00,57.1,57.19,57.09,57.16,31798.0,57.1,57.19,57.09,57.16,31798.0
2024-10-02 13:40:00,57.17,57.18,57.13,57.16,25378.0,57.17,57.18,57.13,57.16,25378.0
2024-10-02 13:45:00,57.16,57.23,57.15,57.23,25736.0,57.16,57.23,57.15,57.23,25736.0
2024-10-02 13:50:00,57.23,57.24,57.2,57.22,35929.0,57.23,57.24,57.2,57.22,35929.0
2024-10-02 13:55:00,57.22,57.24,57.2,57.23,70101.0,57.22,57.24,57.2,57.23,70101.0
2024-10-02 14:00:00,57.23,57.33,57.22,57.33,37082.0,57.23,57.33,57.22,57.33,37082.0
2024-10-02 14:05:00,57.33,57.35,57.31,57.32,47437.0,57.33,57.35,57.31,57.32,47437.0
2024-10-02 14:10:00,57.32,57.32,57.27,57.31,29061.0,57.32,57.32,57.27,57.31,29061.0
2024-10-02 14:15:00,57.31,57.36,57.3,57.33,29306.0,57.31,57.36,57.3,57.33,29306.0
2024-10-02 14:20:00,57.33,57.34,57.29,57.31,23929.0,57.33,57.34,57.29,57.31,23929.0
2024-10-02 14:25:00,57.31,57.36,57.3,57.35,35914.0,57.31,57.36,57.3,57.35,35914.0
2024-10-02 14:30:00,57.35,57.36,57.33,57.35,44029.0,57.35,57.36,57.33,57.35,44029.0
2024-10-02 14:35:00,57.35,57.36,57.32,57.35,24768.0,57.35,57.36,57.32,57.35,24768.0
2024-10-02 14:40:00,57.35,57.57,57.34,57.54,177381.0,57.35,57.57,57.34,57.54,177381.0
2024-10-02 14:45:00,57.54,57.6,57.49,57.58,101078.0,57.54,57.6,57.49,57.58,101078.0
2024-10-02 14:50:00,57.58,57.62,57.55,57.6,76986.0,57.58,57.62,57.55,57.6,76986.0
2024-10-02 14:55:00,57.59,57.72,57.54,57.72,94647.0,57.59,57.72,57.54,57.72,94647.0
2024-10-02 15:00:00,57.72,57.72,57.62,57.68,58297.0,57.72,57.72,57.62,57.68,58297.0
2024-10-02 15:05:00,57.67,57.69,57.64,57.69,67712.0,57.67,57.69,57.64,57.69,67712.0
2024-10-02 15:10:00,57.69,57.7,57.64,57.7,51007.0,57.69,57.7,57.64,57.7,51007.0
2024-10-02 15:15:00,57.7,57.71,57.65,57.69,61225.0,57.7,57.71,57.65,57.69,61225.0
2024-10-02 15:20:00,57.69,57.71,57.65,57.69,61082.0,57.69,57.71,57.65,57.69,61082.0
2024-10-02 15:25:00,57.69,57.75,57.68,57.72,60394.0,57.69,57.75,57.68,57.72,60394.0
2024-10-02 15:30:00,57.72,57.75,57.7,57.75,64849.0,57.72,57.75,57.7,57.75,64849.0
2024-10-02 15:35:00,57.75,57.77,57.7,57.73,75365.0,57.75,57.77,57.7,57.73,75365.0
2024-10-02 15:40:00,57.74,57.76,57.7,57.75,70100.0,57.74,57.76,57.7,57.75,70100.0
2024-10-02 15:45:00,57.75,57.81,57.74,57.81,81443.0,57.75,57.81,57.74,57.81,81443.0
2024-10-02 15:50:00,57.8,57.81,57.71,57.73,147042.0,57.8,57.81,57.71,57.73,147042.0
2024-10-02 15:55:00,57.72,57.73,57.64,57.68,365852.0,57.72,57.73,57.64,57.68,365852.0
2024-10-03 09:30:00,57.5,57.56,57.12,57.36,129068.0,57.5,57.56,57.12,57.36,129068.0
2024-10-03 09:35:00,57.37,57.37,56.92,56.98,77115.0,57.37,57.37,56.92,56.98,77115.0
2024-10-03 09:40:00,56.97,57.13,56.84,56.86,54046.0,56.97,57.13,56.84,56.86,54046.0
2024-10-03 09:45:00,56.85,56.86,56.69,56.83,61989.0,56.85,56.86,56.69,56.83,61989.0
2024-10-03 09:50:00,56.84,56.84,56.66,56.74,65053.0,56.84,56.84,56.66,56.74,65053.0
2024-10-03 09:55:00,56.74,56.85,56.71,56.8,56868.0,56.74,56.85,56.71,56.8,56868.0
2024-10-03 10:00:00,56.8,57.12,56.76,57.03,67739.0,56.8,57.12,56.76,57.03,67739.0
2024-10-03 10:05:00,57.05,57.09,57.0,57.04,40601.0,57.05,57.09,57.0,57.04,40601.0
2024-10-03 10:10:00,57.04,57.05,56.72,56.77,74738.0,57.04,57.05,56.72,56.77,74738.0
2024-10-03 10:15:00,56.75,56.79,56.69,56.71,60140.0,56.75,56.79,56.69,56.71,60140.0
2024-10-03 10:20:00,56.71,56.71,56.45,56.48,74263.0,56.71,56.71,56.45,56.48,74263.0
2024-10-03 10:25:00,56.47,56.59,56.45,56.47,86159.0,56.47,56.59,56.45,56.47,86159.0
2024-10-03 10:30:00,56.47,56.64,56.42,56.61,86291.0,56.47,56.64,56.42,56.61,86291.0
2024-10-03 10:35:00,56.61,56.65,56.53,56.64,52165.0,56.61,56.65,56.53,56.64,52165.0
2024-10-03 10:40:00,56.65,56.65,56.4,56.45,46573.0,56.65,56.65,56.4,56.45,46573.0
2024-10-03 10:45:00,56.45,56.55,56.4,56.49,39755.0,56.45,56.55,56.4,56.49,39755.0
2024-10-03 10:50:00,56.49,56.65,56.48,56.64,60451.0,56.49,56.65,56.48,56.64,60451.0
2024-10-03 10:55:00,56.65,56.67,56.42,56.43,47147.0,56.65,56.67,56.42,56.43,47147.0
2024-10-03 11:00:00,56.42,56.43,56.3,56.43,54309.0,56.42,56.43,56.3,56.43,54309.0
2024-10-03 11:05:00,56.43,56.51,56.39,56.51,58218.0,56.43,56.51,56.39,56.51,58218.0
2024-10-03 11:10:00,56.51,56.59,56.5,56.55,23384.0,56.51,56.59,56.5,56.55,23384.0
2024-10-03 11:15:00,56.55,56.66,56.55,56.61,34726.0,56.55,56.66,56.55,56.61,34726.0
2024-10-03 11:20:00,56.61,56.63,56.57,56.61,27192.0,56.61,56.63,56.57,56.61,27192.0
2024-10-03 11:25:00,56.61,56.61,56.54,56.57,30650.0,56.61,56.61,56.54,56.57,30650.0
2024-10-03 11:30:00,56.56,56.66,56.56,56.62,34741.0,56.56,56.66,56.56,56.62,34741.0
2024-10-03 11:35:00,56.62,56.65,56.57,56.57,35203.0,56.62,56.65,56.57,56.57,35203.0
2024-10-03 11:40:00,56.58,56.65,56.58,56.6,27501.0,56.58,56.65,56.58,56.6,27501.0
2024-10-03 11:45:00,56.6,56.65,56.57,56.62,40357.0,56.6,56.65,56.57,56.62,40357.0
2024-10-03 11:50:00,56.62,56.63,56.54,56.55,64204.0,56.62,56.63,56.54,56.55,64204.0
2024-10-03 11:55:00,56.56,56.56,56.45,56.49,68750.0,56.56,56.56,56.45,56.49,68750.0
2024-10-03 12:00:00,56.48,56.56,56.47,56.5,32012.0,56.48,56.56,56.47,56.5,32012.0
2024-10-03 12:05:00,56.49,56.52,56.41,56.52,32658.0,56.49,56.52,56.41,56.52,32658.0
2024-10-03 12:10:00,56.52,56.61,56.52,56.6,21072.0,56.52,56.61,56.52,56.6,21072.0
2024-10-03 12:15:00,56.6,56.63,56.57,56.58,21985.0,56.6,56.63,56.57,56.58,21985.0
2024-10-03 12:20:00,56.58,56.63,56.57,56.59,26084.0,56.58,56.63,56.57,56.59,26084.0
2024-10-03 12:25:00,56.59,56.62,56.55,56.59,32949.0,56.59,56.62,56.55,56.59,32949.0
2024-10-03 12:30:00,56.58,56.59,56.52,56.59,24014.0,56.58,56.59,56.52,56.59,24014.0
2024-10-03 12:35:00,56.59,56.61,56.56,56.59,40107.0,56.59,56.61,56.56,56.59,40107.0
2024-10-03 12:40:00,56.58,56.61,56.53,56.55,43631.0,56.58,56.61,56.53,56.55,43631.0
2024-10-03 12:45:00,56.56,56.57,56.51,56.54,30267.0,56.56,56.57,56.51,56.54,30267.0
2024-10-03 12:50:00,56.54,56.54,56.45,56.48,32449.0,56.54,56.54,56.45,56.48,32449.0
2024-10-03 12:55:00,56.47,56.55,56.47,56.48,19525.0,56.47,56.55,56.47,56.48,19525.0
2024-10-03 13:00:00,56.48,56.49,56.41,56.44,31012.0,56.48,56.49,56.41,56.44,31012.0
2024-10-03 13:05:00,56.44,56.48,56.41,56.48,33962.0,56.44,56.48,56.41,56.48,33962.0
2024-10-03 13:10:00,56.47,56.54,56.45,56.5,45590.0,56.47,56.54,56.45,56.5,45590.0
2024-10-03 13:15:00,56.5,56.51,56.44,56.45,24197.0,56.5,56.51,56.44,56.45,24197.0
2024-10-03 13:20:00,56.44,56.53,56.41,56.5,52183.0,56.44,56.53,56.41,56.5,52183.0
2024-10-03 13:25:00,56.49,56.55,56.46,56.47,27651.0,56.49,56.55,56.46,56.47,27651.0
2024-10-03 13:30:00,56.47,56.5,56.47,56.47,30230.0,56.47,56.5,56.47,56.47,30230.0
2024-10-03 13:35:00,56.48,56.48,56.31,56.32,69499.0,56.48,56.48,56.31,56.32,69499.0
2024-10-03 13:40:00,56.32,56.32,56.23,56.28,53703.0,56.32,56.32,56.23,56.28,53703.0
2024-10-03 13:45:00,56.28,56.31,56.25,56.29,38869.0,56.28,56.31,56.25,56.29,38869.0
2024-10-03 13:50:00,56.29,56.36,56.28,56.36,27203.0,56.29,56.36,56.28,56.36,27203.0
2024-10-03 13:55:00,56.38,56.5,56.38,56.49,83244.0,56.38,56.5,56.38,56.49,83244.0
2024-10-03 14:00:00,56.48,56.53,56.44,56.53,29865.0,56.48,56.53,56.44,56.53,29865.0
2024-10-03 14:05:00,56.52,56.55,56.52,56.53,25398.0,56.52,56.55,56.52,56.53,25398.0
2024-10-03 14:10:00,56.53,56.56,56.51,56.52,34906.0,56.53,56.56,56.51,56.52,34906.0
2024-10-03 14:15:00,56.51,56.54,56.48,56.52,30108.0,56.51,56.54,56.48,56.52,30108.0
2024-10-03 14:20:00,56.52,56.55,56.49,56.53,70182.0,56.52,56.55,56.49,56.53,70182.0
2024-10-03 14:25:00,56.53,56.63,56.51,56.62,42242.0,56.53,56.63,56.51,56.62,42242.0
2024-10-03 14:30:00,56.61,56.66,56.56,56.66,45733.0,56.61,56.66,56.56,56.66,45733.0
2024-10-03 14:35:00,56.65,56.71,56.64,56.69,76966.0,56.65,56.71,56.64,56.69,76966.0
2024-10-03 14:40:00,56.69,56.7,56.66,56.69,57505.0,56.69,56.7,56.66,56.69,57505.0
2024-10-03 14:45:00,56.69,56.72,56.68,56.7,63902.0,56.69,56.72,56.68,56.7,63902.0
2024-10-03 14:50:00,56.7,56.77,56.62,56.62,75894.0,56.7,56.77,56.62,56.62,75894.0
2024-10-03 14:55:00,56.63,56.69,56.61,56.68,47344.0,56.63,56.69,56.61,56.68,47344.0
2024-10-03 15:00:00,56.67,56.68,56.57,56.62,45486.0,56.67,56.68,56.57,56.62,45486.0
2024-10-03 15:05:00,56.62,56.63,56.57,56.58,32118.0,56.62,56.63,56.57,56.58,32118.0
2024-10-03 15:10:00,56.58,56.63,56.54,56.62,54245.0,56.58,56.63,56.54,56.62,54245.0
2024-10-03 15:15:00,56.61,56.66,56.59,56.66,34664.0,56.61,56.66,56.59,56.66,34664.0
2024-10-03 15:20:00,56.66,56.68,56.63,56.68,27486.0,56.66,56.68,56.63,56.68,27486.0
2024-10-03 15:25:00,56.68,56.73,56.68,56.7,64917.0,56.68,56.73,56.68,56.7,64917.0
2024-10-03 15:30:00,56.69,56.69,56.61,56.65,37603.0,56.69,56.69,56.61,56.65,37603.0
2024-10-03 15:35:00,56.65,56.66,56.55,56.62,50733.0,56.65,56.66,56.55,56.62,50733.0
2024-10-03 15:40:00,56.62,56.63,56.55,56.59,53766.0,56.62,56.63,56.55,56.59,53766.0
2024-10-03 15:45:00,56.58,56.72,56.57,56.7,92338.0,56.58,56.72,56.57,56.7,92338.0
2024-10-03 15:50:00,56.7,56.7,56.6,56.67,142878.0,56.7,56.7,56.6,56.67,142878.0
2024-10-03 15:55:00,56.67,56.79,56.65,56.71,413189.0,56.67,56.79,56.65,56.71,413189.0
2024-10-04 09:30:00,57.0,57.18,56.78,57.17,143429.0,57.0,57.18,56.78,57.17,143429.0
2024-10-04 09:35:00,57.17,57.21,57.02,57.21,70449.0,57.17,57.21,57.02,57.21,70449.0
2024-10-04 09:40:00,57.2,57.2,57.03,57.1,75866.0,57.2,57.2,57.03,57.1,75866.0
2024-10-04 09:45:00,57.11,57.13,56.92,56.98,66996.0,57.11,57.13,56.92,56.98,66996.0
2024-10-04 09:50:00,56.97,56.97,56.72,56.77,64265.0,56.97,56.97,56.72,56.77,64265.0
2024-10-04 09:55:00,56.78,56.79,56.6,56.65,51937.0,56.78,56.79,56.6,56.65,51937.0
2024-10-04 10:00:00,56.64,56.72,56.6,56.62,64946.0,56.64,56.72,56.6,56.62,64946.0
2024-10-04 10:05:00,56.63,56.71,56.47,56.51,94535.0,56.63,56.71,56.47,56.51,94535.0
2024-10-04 10:10:00,56.5,56.65,56.43,56.64,111991.0,56.5,56.65,56.43,56.64,111991.0
2024-10-04 10:15:00,56.64,56.9,56.62,56.89,63814.0,56.64,56.9,56.62,56.89,63814.0
2024-10-04 10:20:00,56.9,56.9,56.8,56.87,53946.0,56.9,56.9,56.8,56.87,53946.0
2024-10-04 10:25:00,56.87,56.92,56.77,56.79,39541.0,56.87,56.92,56.77,56.79,39541.0
2024-10-04 10:30:00,56.77,56.79,56.66,56.7,37961.0,56.77,56.79,56.66,56.7,37961.0
2024-10-04 10:35:00,56.69,56.74,56.62,56.65,25585.0,56.69,56.74,56.62,56.65,25585.0
2024-10-04 10:40:00,56.65,56.78,56.62,56.77,85998.0,56.65,56.78,56.62,56.77,85998.0
2024-10-04 10:45:00,56.77,56.79,56.69,56.79,54647.0,56.77,56.79,56.69,56.79,54647.0
2024-10-04 10:50:00,56.8,56.86,56.76,56.85,32072.0,56.8,56.86,56.76,56.85,32072.0
2024-10-04 10:55:00,56.85,56.94,56.81,56.94,19352.0,56.85,56.94,56.81,56.94,19352.0
2024-10-04 11:00:00,56.94,56.97,56.85,56.85,37627.0,56.94,56.97,56.85,56.85,37627.0
2024-10-04 11:05:00,56.85,56.94,56.82,56.86,60714.0,56.85,56.94,56.82,56.86,60714.0
2024-10-04 11:10:00,56.87,56.87,56.71,56.71,33940.0,56.87,56.87,56.71,56.71,33940.0
2024-10-04 11:15:00,56.71,56.71,56.63,56.64,35127.0,56.71,56.71,56.63,56.64,35127.0
2024-10-04 11:20:00,56.64,56.64,56.52,56.55,40260.0,56.64,56.64,56.52,56.55,40260.0
2024-10-04 11:25:00,56.54,56.69,56.54,56.65,110403.0,56.54,56.69,56.54,56.65,110403.0
2024-10-04 11:30:00,56.64,56.64,56.57,56.6,53270.0,56.64,56.64,56.57,56.6,53270.0
2024-10-04 11:35:00,56.6,56.63,56.54,56.59,45477.0,56.6,56.63,56.54,56.59,45477.0
2024-10-04 11:40:00,56.59,56.67,56.58,56.61,37673.0,56.59,56.67,56.58,56.61,37673.0
2024-10-04 11:45:00,56.62,56.72,56.61,56.7,82545.0,56.62,56.72,56.61,56.7,82545.0
2024-10-04 11:50:00,56.7,56.83,56.69,56.81,18548.0,56.7,56.83,56.69,56.81,18548.0
2024-10-04 11:55:00,56.83,56.94,56.83,56.86,22712.0,56.83,56.94,56.83,56.86,22712.0
2024-10-04 12:00:00,56.87,56.87,56.78,56.8,26834.0,56.87,56.87,56.78,56.8,26834.0
2024-10-04 12:05:00,56.8,56.83,56.77,56.77,17653.0,56.8,56.83,56.77,56.77,17653.0
2024-10-04 12:10:00,56.77,56.81,56.76,56.77,34645.0,56.77,56.81,56.76,56.77,34645.0
2024-10-04 12:15:00,56.78,56.83,56.77,56.82,51381.0,56.78,56.83,56.77,56.82,51381.0
2024-10-04 12:20:00,56.82,56.89,56.8,56.88,83804.0,56.82,56.89,56.8,56.88,83804.0
2024-10-04 12:25:00,56.87,56.9,56.84,56.88,27932.0,56.87,56.9,56.84,56.88,27932.0
2024-10-04 12:30:00,56.88,56.95,56.84,56.92,31390.0,56.88,56.95,56.84,56.92,31390.0
2024-10-04 12:35:00,56.93,57.07,56.92,57.05,26448.0,56.93,57.07,56.92,57.05,26448.0
2024-10-04 12:40:00,57.04,57.08,56.96,57.07,60704.0,57.04,57.08,56.96,57.07,60704.0
2024-10-04 12:45:00,57.07,57.1,57.01,57.03,16806.0,57.07,57.1,57.01,57.03,16806.0
2024-10-04 12:50:00,57.03,57.08,56.98,57.05,42437.0,57.03,57.08,56.98,57.05,42437.0
2024-10-04 12:55:00,57.04,57.07,56.92,56.93,27364.0,57.04,57.07,56.92,56.93,27364.0
2024-10-04 13:00:00,56.93,56.96,56.84,56.89,21739.0,56.93,56.96,56.84,56.89,21739.0
2024-10-04 13:05:00,56.87,56.87,56.77,56.8,65550.0,56.87,56.87,56.77,56.8,65550.0
2024-10-04 13:10:00,56.81,56.86,56.8,56.85,19403.0,56.81,56.86,56.8,56.85,19403.0
2024-10-04 13:15:00,56.85,56.86,56.82,56.86,20743.0,56.85,56.86,56.82,56.86,20743.0
2024-10-04 13:20:00,56.86,56.87,56.78,56.8,27166.0,56.86,56.87,56.78,56.8,27166.0
2024-10-04 13:25:00,56.82,56.86,56.79,56.85,34151.0,56.82,56.86,56.79,56.85,34151.0
2024-10-04 13:30:00,56.85,56.96,56.83,56.95,52412.0,56.85,56.96,56.83,56.95,52412.0
2024-10-04 13:35:00,56.95,56.97,56.79,56.93,95881.0,56.95,56.97,56.79,56.93,95881.0
2024-10-04 13:40:00,56.92,56.97,56.91,56.94,35746.0,56.92,56.97,56.91,56.94,35746.0
2024-10-04 13:45:00,56.94,56.94,56.87,56.87,20890.0,56.94,56.94,56.87,56.87,20890.0
2024-10-04 13:50:00,56.9,56.91,56.79,56.82,22940.0,56.9,56.91,56.79,56.82,22940.0
2024-10-04 13:55:00,56.83,56.88,56.82,56.83,27293.0,56.83,56.88,56.82,56.83,27293.0
2024-10-04 14:00:00,56.84,56.89,56.82,56.86,31294.0,56.84,56.89,56.82,56.86,31294.0
2024-10-04 14:05:00,56.86,56.88,56.83,56.88,18595.0,56.86,56.88,56.83,56.88,18595.0
2024-10-04 14:10:00,56.88,56.88,56.82,56.85,13288.0,56.88,56.88,56.82,56.85,13288.0
2024-10-04 14:15:00,56.85,56.87,56.8,56.84,24701.0,56.85,56.87,56.8,56.84,24701.0
2024-10-04 14:20:00,56.84,56.93,56.83,56.93,50844.0,56.84,56.93,56.83,56.93,50844.0
2024-10-04 14:25:00,56.93,56.93,56.88,56.91,19958.0,56.93,56.93,56.88,56.91,19958.0
2024-10-04 14:30:00,56.9,56.94,56.87,56.94,17942.0,56.9,56.94,56.87,56.94,17942.0
2024-10-04 14:35:00,56.94,56.96,56.92,56.95,19167.0,56.94,56.96,56.92,56.95,19167.0
2024-10-04 14:40:00,56.95,56.99,56.93,56.99,20281.0,56.95,56.99,56.93,56.99,20281.0
2024-10-04 14:45:00,56.99,57.03,56.97,57.01,33650.0,56.99,57.03,56.97,57.01,33650.0
2024-10-04 14:50:00,57.0,57.03,56.98,57.0,39243.0,57.0,57.03,56.98,57.0,39243.0
2024-10-04 14:55:00,57.0,57.02,56.97,57.02,15849.0,57.0,57.02,56.97,57.02,15849.0
2024-10-04 15:00:00,57.01,57.06,57.0,57.04,30028.0,57.01,57.06,57.0,57.04,30028.0
2024-10-04 15:05:00,57.04,57.05,57.02,57.04,34603.0,57.04,57.05,57.02,57.04,34603.0
2024-10-04 15:10:00,57.04,57.07,57.01,57.07,36476.0,57.04,57.07,57.01,57.07,36476.0
2024-10-04 15:15:00,57.07,57.13,57.06,57.13,40483.0,57.07,57.13,57.06,57.13,40483.0
2024-10-04 15:20:00,57.13,57.24,57.11,57.22,38845.0,57.13,57.24,57.11,57.22,38845.0
2024-10-04 15:25:00,57.23,57.25,57.18,57.23,45252.0,57.23,57.25,57.18,57.23,45252.0
2024-10-04 15:30:00,57.23,57.25,57.2,57.23,50799.0,57.23,57.25,57.2,57.23,50799.0
2024-10-04 15:35:00,57.23,57.23,57.17,57.2,74047.0,57.23,57.23,57.17,57.2,74047.0
2024-10-04 15:40:00,57.2,57.23,57.14,57.2,65955.0,57.2,57.23,57.14,57.2,65955.0
2024-10-04 15:45:00,57.2,57.2,57.13,57.15,69599.0,57.2,57.2,57.13,57.15,69599.0
2024-10-04 15:50:00,57.15,57.19,57.1,57.14,131818.0,57.15,57.19,57.1,57.14,131818.0
2024-10-04 15:55:00,57.13,57.16,57.07,57.12,381609.0,57.13,57.16,57.07,57.12,381609.0
2024-10-07 09:30:00,57.14,57.2,56.9,57.05,177501.0,57.14,57.2,56.9,57.05,177501.0
2024-10-07 09:35:00,57.03,57.39,56.96,57.23,120664.0,57.03,57.39,56.96,57.23,120664.0
2024-10-07 09:40:00,57.23,57.28,57.01,57.1,95108.0,57.23,57.28,57.01,57.1,95108.0
2024-10-07 09:45:00,57.1,57.47,57.1,57.36,71704.0,57.1,57.47,57.1,57.36,71704.0
2024-10-07 09:50:00,57.4,57.43,57.12,57.16,61999.0,57.4,57.43,57.12,57.16,61999.0
2024-10-07 09:55:00,57.15,57.17,56.87,56.88,103550.0,57.15,57.17,56.87,56.88,103550.0
2024-10-07 10:00:00,56.88,56.93,56.75,56.9,200353.0,56.88,56.93,56.75,56.9,200353.0
2024-10-07 10:05:00,56.9,57.01,56.83,56.89,86130.0,56.9,57.01,56.83,56.89,86130.0
2024-10-07 10:10:00,56.88,56.98,56.86,56.88,52563.0,56.88,56.98,56.86,56.88,52563.0
2024-10-07 10:15:00,56.87,56.95,56.84,56.88,55634.0,56.87,56.95,56.84,56.88,55634.0
2024-10-07 10:20:00,56.87,56.88,56.74,56.76,86958.0,56.87,56.88,56.74,56.76,86958.0
2024-10-07 10:25:00,56.77,56.79,56.66,56.67,94387.0,56.77,56.79,56.66,56.67,94387.0
2024-10-07 10:30:00,56.67,56.75,56.61,56.69,67106.0,56.67,56.75,56.61,56.69,67106.0
2024-10-07 10:35:00,56.69,56.73,56.66,56.72,116058.0,56.69,56.73,56.66,56.72,116058.0
2024-10-07 10:40:00,56.71,56.8,56.66,56.74,63930.0,56.71,56.8,56.66,56.74,63930.0
2024-10-07 10:45:00,56.74,56.78,56.71,56.75,35893.0,56.74,56.78,56.71,56.75,35893.0
2024-10-07 10:50:00,56.74,56.88,56.74,56.84,44701.0,56.74,56.88,56.74,56.84,44701.0
2024-10-07 10:55:00,56.85,56.9,56.84,56.84,40344.0,56.85,56.9,56.84,56.84,40344.0
2024-10-07 11:00:00,56.84,56.85,56.76,56.76,55393.0,56.84,56.85,56.76,56.76,55393.0
2024-10-07 11:05:00,56.76,56.83,56.71,56.83,46052.0,56.76,56.83,56.71,56.83,46052.0
2024-10-07 11:10:00,56.83,56.88,56.8,56.88,51600.0,56.83,56.88,56.8,56.88,51600.0
2024-10-07 11:15:00,56.87,56.87,56.8,56.82,48161.0,56.87,56.87,56.8,56.82,48161.0
2024-10-07 11:20:00,56.83,56.83,56.71,56.75,72538.0,56.83,56.83,56.71,56.75,72538.0
2024-10-07 11:25:00,56.76,56.76,56.68,56.75,58614.0,56.76,56.76,56.68,56.75,58614.0
2024-10-07 11:30:00,56.76,56.85,56.75,56.83,31507.0,56.76,56.85,56.75,56.83,31507.0
2024-10-07 11:35:00,56.83,56.92,56.82,56.89,76071.0,56.83,56.92,56.82,56.89,76071.0
2024-10-07 11:40:00,56.89,56.94,56.89,56.9,31664.0,56.89,56.94,56.89,56.9,31664.0
2024-10-07 11:45:00,56.9,56.97,56.88,56.96,30591.0,56.9,56.97,56.88,56.96,30591.0
2024-10-07 11:50:00,56.96,56.97,56.9,56.91,54624.0,56.96,56.97,56.9,56.91,54624.0
2024-10-07 11:55:00,56.92,56.92,56.85,56.87,31524.0,56.92,56.92,56.85,56.87,31524.0
2024-10-07 12:00:00,56.88,56.88,56.85,56.87,21430.0,56.88,56.88,56.85,56.87,21430.0
2024-10-07 12:05:00,56.87,56.88,56.77,56.79,34474.0,56.87,56.88,56.77,56.79,34474.0
2024-10-07 12:10:00,56.78,56.91,56.73,56.91,30403.0,56.78,56.91,56.73,56.91,30403.0
2024-10-07 12:15:00,56.9,56.94,56.89,56.91,22968.0,56.9,56.94,56.89,56.91,22968.0
2024-10-07 12:20:00,56.91,57.05,56.9,57.05,38009.0,56.91,57.05,56.9,57.05,38009.0
2024-10-07 12:25:00,57.05,57.07,57.0,57.01,41277.0,57.05,57.07,57.0,57.01,41277.0
2024-10-07 12:30:00,57.0,57.02,56.92,56.93,20461.0,57.0,57.02,56.92,56.93,20461.0
2024-10-07 12:35:00,56.93,56.95,56.89,56.9,27025.0,56.93,56.95,56.89,56.9,27025.0
2024-10-07 12:40:00,56.9,56.92,56.85,56.88,43151.0,56.9,56.92,56.85,56.88,43151.0
2024-10-07 12:45:00,56.89,56.95,56.88,56.95,38442.0,56.89,56.95,56.88,56.95,38442.0
2024-10-07 12:50:00,56.95,56.96,56.92,56.94,30788.0,56.95,56.96,56.92,56.94,30788.0
2024-10-07 12:55:00,56.94,56.96,56.93,56.96,22202.0,56.94,56.96,56.93,56.96,22202.0
2024-10-07 13:00:00,56.96,57.02,56.94,57.0,48142.0,56.96,57.02,56.94,57.0,48142.0
2024-10-07 13:05:00,57.0,57.0,56.94,56.98,16545.0,57.0,57.0,56.94,56.98,16545.0
2024-10-07 13:10:00,56.98,57.01,56.96,57.01,36719.0,56.98,57.01,56.96,57.01,36719.0
2024-10-07 13:15:00,57.0,57.01,56.98,56.99,29732.0,57.0,57.01,56.98,56.99,29732.0
2024-10-07 13:20:00,57.0,57.0,56.92,56.95,43267.0,57.0,57.0,56.92,56.95,43267.0
2024-10-07 13:25:00,56.94,56.96,56.93,56.95,24012.0,56.94,56.96,56.93,56.95,24012.0
2024-10-07 13:30:00,56.95,56.99,56.93,56.97,18937.0,56.95,56.99,56.93,56.97,18937.0
2024-10-07 13:35:00,56.97,57.0,56.96,56.97,24608.0,56.97,57.0,56.96,56.97,24608.0
2024-10-07 13:40:00,56.98,57.01,56.95,56.97,28495.0,56.98,57.01,56.95,56.97,28495.0
2024-10-07 13:45:00,56.97,56.98,56.9,56.93,29997.0,56.97,56.98,56.9,56.93,29997.0
2024-10-07 13:50:00,56.93,56.96,56.9,56.94,34241.0,56.93,56.96,56.9,56.94,34241.0
2024-10-07 13:55:00,56.94,56.95,56.92,56.92,22577.0,56.94,56.95,56.92,56.92,22577.0
2024-10-07 14:00:00,56.92,56.94,56.78,56.8,97252.0,56.92,56.94,56.78,56.8,97252.0
2024-10-07 14:05:00,56.8,56.81,56.75,56.78,38119.0,56.8,56.81,56.75,56.78,38119.0
2024-10-07 14:10:00,56.78,56.79,56.71,56.73,36436.0,56.78,56.79,56.71,56.73,36436.0
2024-10-07 14:15:00,56.73,56.76,56.68,56.7,50544.0,56.73,56.76,56.68,56.7,50544.0
2024-10-07 14:20:00,56.7,56.71,56.64,56.65,39600.0,56.7,56.71,56.64,56.65,39600.0
2024-10-07 14:25:00,56.64,56.65,56.59,56.61,48646.0,56.64,56.65,56.59,56.61,48646.0
2024-10-07 14:30:00,56.6,56.6,56.45,56.53,100890.0,56.6,56.6,56.45,56.53,100890.0
2024-10-07 14:35:00,56.52,56.59,56.47,56.56,60871.0,56.52,56.59,56.47,56.56,60871.0
2024-10-07 14:40:00,56.56,56.58,56.51,56.51,99694.0,56.56,56.58,56.51,56.51,99694.0
2024-10-07 14:45:00,56.51,56.53,56.45,56.47,54883.0,56.51,56.53,56.45,56.47,54883.0
2024-10-07 14:50:00,56.47,56.51,56.45,56.46,44959.0,56.47,56.51,56.45,56.46,44959.0
2024-10-07 14:55:00,56.46,56.5,56.43,56.43,48813.0,56.46,56.5,56.43,56.43,48813.0
2024-10-07 15:00:00,56.43,56.54,56.42,56.54,50622.0,56.43,56.54,56.42,56.54,50622.0
2024-10-07 15:05:00,56.55,56.67,56.54,56.63,63807.0,56.55,56.67,56.54,56.63,63807.0
2024-10-07 15:10:00,56.64,56.64,56.57,56.59,52304.0,56.64,56.64,56.57,56.59,52304.0
2024-10-07 15:15:00,56.59,56.67,56.59,56.65,46501.0,56.59,56.67,56.59,56.65,46501.0
2024-10-07 15:20:00,56.65,56.73,56.63,56.65,57154.0,56.65,56.73,56.63,56.65,57154.0
2024-10-07 15:25:00,56.65,56.66,56.6,56.61,48636.0,56.65,56.66,56.6,56.61,48636.0
2024-10-07 15:30:00,56.62,56.64,56.55,56.61,93615.0,56.62,56.64,56.55,56.61,93615.0
2024-10-07 15:35:00,56.6,56.68,56.57,56.62,61686.0,56.6,56.68,56.57,56.62,61686.0
2024-10-07 15:40:00,56.63,56.65,56.55,56.64,132173.0,56.63,56.65,56.55,56.64,132173.0
2024-10-07 15:45:00,56.64,56.75,56.61,56.74,105615.0,56.64,56.75,56.61,56.74,105615.0
2024-10-07 15:50:00,56.74,56.9,56.74,56.83,170535.0,56.74,56.9,56.74,56.83,170535.0
2024-10-07 15:55:00,56.82,56.83,56.66,56.73,373911.0,56.82,56.83,56.66,56.73,373911.0
2024-10-08 09:30:00,57.26,57.69,57.15,57.6,219048.0,57.26,57.69,57.15,57.6,219048.0
2024-10-08 09:35:00,57.59,58.17,57.55,57.98,158997.0,57.59,58.17,57.55,57.98,158997.0
2024-10-08 09:40:00,57.98,58.29,57.95,58.25,166355.0,57.98,58.29,57.95,58.25,166355.0
2024-10-08 09:45:00,58.26,58.26,57.98,58.0,186173.0,58.26,58.26,57.98,58.0,186173.0
2024-10-08 09:50:00,58.02,58.08,57.85,57.85,98452.0,58.02,58.08,57.85,57.85,98452.0
2024-10-08 09:55:00,57.86,58.29,57.86,58.29,130600.0,57.86,58.29,57.86,58.29,130600.0
2024-10-08 10:00:00,58.3,58.35,58.03,58.16,165301.0,58.3,58.35,58.03,58.16,165301.0
2024-10-08 10:05:00,58.15,58.19,57.97,58.08,70508.0,58.15,58.19,57.97,58.08,70508.0
2024-10-08 10:10:00,58.08,58.16,58.01,58.02,111358.0,58.08,58.16,58.01,58.02,111358.0
2024-10-08 10:15:00,58.02,58.15,58.02,58.06,82543.0,58.02,58.15,58.02,58.06,82543.0
2024-10-08 10:20:00,58.06,58.11,57.99,58.02,70268.0,58.06,58.11,57.99,58.02,70268.0
2024-10-08 10:25:00,58.01,58.17,58.01,58.15,61762.0,58.01,58.17,58.01,58.15,61762.0
2024-10-08 10:30:00,58.15,58.33,58.13,58.32,94703.0,58.15,58.33,58.13,58.32,94703.0
2024-10-08 10:35:00,58.32,58.34,58.09,58.1,85449.0,58.32,58.34,58.09,58.1,85449.0
2024-10-08 10:40:00,58.1,58.19,58.04,58.07,64028.0,58.1,58.19,58.04,58.07,64028.0
2024-10-08 10:45:00,58.07,58.14,58.04,58.1,89294.0,58.07,58.14,58.04,58.1,89294.0
2024-10-08 10:50:00,58.1,58.17,58.08,58.1,52894.0,58.1,58.17,58.08,58.1,52894.0
2024-10-08 10:55:00,58.1,58.12,57.97,58.0,53067.0,58.1,58.12,57.97,58.0,53067.0
2024-10-08 11:00:00,58.0,58.04,57.93,57.97,62128.0,58.0,58.04,57.93,57.97,62128.0
2024-10-08 11:05:00,57.97,57.97,57.77,57.78,62390.0,57.97,57.97,57.77,57.78,62390.0
2024-10-08 11:10:00,57.78,57.82,57.7,57.79,40306.0,57.78,57.82,57.7,57.79,40306.0
2024-10-08 11:15:00,57.77,57.82,57.74,57.82,39061.0,57.77,57.82,57.74,57.82,39061.0
2024-10-08 11:20:00,57.82,57.89,57.81,57.83,41222.0,57.82,57.89,57.81,57.83,41222.0
2024-10-08 11:25:00,57.83,57.94,57.82,57.89,57107.0,57.83,57.94,57.82,57.89,57107.0
2024-10-08 11:30:00,57.9,57.95,57.86,57.91,63545.0,57.9,57.95,57.86,57.91,63545.0
2024-10-08 11:35:00,57.91,57.91,57.84,57.87,37182.0,57.91,57.91,57.84,57.87,37182.0
2024-10-08 11:40:00,57.87,57.89,57.81,57.86,48061.0,57.87,57.89,57.81,57.86,48061.0
2024-10-08 11:45:00,57.87,57.9,57.84,57.87,27820.0,57.87,57.9,57.84,57.87,27820.0
2024-10-08 11:50:00,57.88,57.96,57.85,57.95,51183.0,57.88,57.96,57.85,57.95,51183.0
2024-10-08 11:55:00,57.96,57.97,57.93,57.95,33348.0,57.96,57.97,57.93,57.95,33348.0
2024-10-08 12:00:00,57.94,57.94,57.85,57.91,35396.0,57.94,57.94,57.85,57.91,35396.0
2024-10-08 12:05:00,57.91,58.07,57.9,58.03,51630.0,57.91,58.07,57.9,58.03,51630.0
2024-10-08 12:10:00,58.04,58.04,57.97,57.98,42973.0,58.04,58.04,57.97,57.98,42973.0
2024-10-08 12:15:00,57.98,58.05,57.96,58.04,28490.0,57.98,58.05,57.96,58.04,28490.0
2024-10-08 12:20:00,58.03,58.04,57.92,57.97,38821.0,58.03,58.04,57.92,57.97,38821.0
2024-10-08 12:25:00,57.97,58.03,57.96,57.98,49272.0,57.97,58.03,57.96,57.98,49272.0
2024-10-08 12:30:00,57.98,57.99,57.86,57.91,67817.0,57.98,57.99,57.86,57.91,67817.0
2024-10-08 12:35:00,57.92,57.95,57.91,57.92,23190.0,57.92,57.95,57.91,57.92,23190.0
2024-10-08 12:40:00,57.93,57.97,57.93,57.95,27168.0,57.93,57.97,57.93,57.95,27168.0
2024-10-08 12:45:00,57.96,57.98,57.9,57.9,32421.0,57.96,57.98,57.9,57.9,32421.0
2024-10-08 12:50:00,57.91,57.94,57.89,57.92,43791.0,57.91,57.94,57.89,57.92,43791.0
2024-10-08 12:55:00,57.91,57.95,57.91,57.93,26866.0,57.91,57.95,57.91,57.93,26866.0
2024-10-08 13:00:00,57.93,57.96,57.88,57.89,27507.0,57.93,57.96,57.88,57.89,27507.0
2024-10-08 13:05:00,57.88,57.89,57.75,57.76,45727.0,57.88,57.89,57.75,57.76,45727.0
2024-10-08 13:10:00,57.76,57.86,57.75,57.84,40614.0,57.76,57.86,57.75,57.84,40614.0
2024-10-08 13:15:00,57.84,57.86,57.79,57.83,25031.0,57.84,57.86,57.79,57.83,25031.0
2024-10-08 13:20:00,57.83,57.86,57.79,57.81,38649.0,57.83,57.86,57.79,57.81,38649.0
2024-10-08 13:25:00,57.8,57.81,57.74,57.74,22755.0,57.8,57.81,57.74,57.74,22755.0
2024-10-08 13:30:00,57.73,57.77,57.72,57.74,31158.0,57.73,57.77,57.72,57.74,31158.0
2024-10-08 13:35:00,57.73,57.75,57.62,57.65,47428.0,57.73,57.75,57.62,57.65,47428.0
2024-10-08 13:40:00,57.65,57.69,57.62,57.69,54173.0,57.65,57.69,57.62,57.69,54173.0
2024-10-08 13:45:00,57.69,57.73,57.63,57.67,43932.0,57.69,57.73,57.63,57.67,43932.0
2024-10-08 13:50:00,57.66,57.68,57.63,57.67,34629.0,57.66,57.68,57.63,57.67,34629.0
2024-10-08 13:55:00,57.67,57.71,57.64,57.7,56743.0,57.67,57.71,57.64,57.7,56743.0
2024-10-08 14:00:00,57.7,57.84,57.7,57.76,41800.0,57.7,57.84,57.7,57.76,41800.0
2024-10-08 14:05:00,57.75,57.79,57.74,57.76,34511.0,57.75,57.79,57.74,57.76,34511.0
2024-10-08 14:10:00,57.77,57.85,57.76,57.83,28085.0,57.77,57.85,57.76,57.83,28085.0
2024-10-08 14:15:00,57.83,57.87,57.8,57.84,36762.0,57.83,57.87,57.8,57.84,36762.0
2024-10-08 14:20:00,57.84,57.84,57.78,57.82,34259.0,57.84,57.84,57.78,57.82,34259.0
2024-10-08 14:25:00,57.82,57.82,57.78,57.81,29990.0,57.82,57.82,57.78,57.81,29990.0
2024-10-08 14:30:00,57.8,57.82,57.77,57.81,35619.0,57.8,57.82,57.77,57.81,35619.0
2024-10-08 14:35:00,57.8,57.87,57.79,57.85,63189.0,57.8,57.87,57.79,57.85,63189.0
2024-10-08 14:40:00,57.85,57.86,57.79,57.8,38222.0,57.85,57.86,57.79,57.8,38222.0
2024-10-08 14:45:00,57.8,57.82,57.78,57.79,42721.0,57.8,57.82,57.78,57.79,42721.0
2024-10-08 14:50:00,57.79,57.85,57.77,57.83,28624.0,57.79,57.85,57.77,57.83,28624.0
2024-10-08 14:55:00,57.84,57.89,57.83,57.84,37601.0,57.84,57.89,57.83,57.84,37601.0
2024-10-08 15:00:00,57.84,57.86,57.81,57.86,37830.0,57.84,57.86,57.81,57.86,37830.0
2024-10-08 15:05:00,57.85,57.85,57.82,57.84,29864.0,57.85,57.85,57.82,57.84,29864.0
2024-10-08 15:10:00,57.84,57.85,57.82,57.83,33322.0,57.84,57.85,57.82,57.83,33322.0
2024-10-08 15:15:00,57.82,57.86,57.82,57.86,46137.0,57.82,57.86,57.82,57.86,46137.0
2024-10-08 15:20:00,57.85,57.9,57.84,57.87,86790.0,57.85,57.9,57.84,57.87,86790.0
2024-10-08 15:25:00,57.87,57.87,57.81,57.82,58611.0,57.87,57.87,57.81,57.82,58611.0
2024-10-08 15:30:00,57.82,57.95,57.79,57.94,138885.0,57.82,57.95,57.79,57.94,138885.0
2024-10-08 15:35:00,57.93,58.05,57.92,57.98,273232.0,57.93,58.05,57.92,57.98,273232.0
2024-10-08 15:40:00,57.98,58.18,57.98,58.18,202874.0,57.98,58.18,57.98,58.18,202874.0
2024-10-08 15:45:00,58.18,58.24,58.09,58.15,193152.0,58.18,58.24,58.09,58.15,193152.0
2024-10-08 15:50:00,58.16,58.16,58.04,58.09,192360.0,58.16,58.16,58.04,58.09,192360.0
2024-10-08 15:55:00,58.09,58.13,57.97,57.99,526810.0,58.09,58.13,57.97,57.99,526810.0
2024-10-09 09:30:00,58.09,58.09,57.77,57.9,130733.0,58.09,58.09,57.77,57.9,130733.0
2024-10-09 09:35:00,57.89,58.18,57.88,58.18,35446.0,57.89,58.18,57.88,58.18,35446.0
2024-10-09 09:40:00,58.15,58.2,57.78,57.86,65578.0,58.15,58.2,57.78,57.86,65578.0
2024-10-09 09:45:00,57.83,57.94,57.73,57.9,97538.0,57.83,57.94,57.73,57.9,97538.0
2024-10-09 09:50:00,57.91,57.93,57.66,57.82,81416.0,57.91,57.93,57.66,57.82,81416.0
2024-10-09 09:55:00,57.82,57.96,57.79,57.92,62187.0,57.82,57.96,57.79,57.92,62187.0
2024-10-09 10:00:00,57.92,57.93,57.75,57.78,117576.0,57.92,57.93,57.75,57.78,117576.0
2024-10-09 10:05:00,57.77,57.88,57.72,57.87,73844.0,57.77,57.88,57.72,57.87,73844.0
2024-10-09 10:10:00,57.86,57.92,57.76,57.86,43856.0,57.86,57.92,57.76,57.86,43856.0
2024-10-09 10:15:00,57.86,57.88,57.79,57.8,29466.0,57.86,57.88,57.79,57.8,29466.0
2024-10-09 10:20:00,57.8,57.8,57.71,57.76,61302.0,57.8,57.8,57.71,57.76,61302.0
2024-10-09 10:25:00,57.76,57.83,57.76,57.83,61312.0,57.76,57.83,57.76,57.83,61312.0
2024-10-09 10:30:00,57.83,57.84,57.76,57.83,29502.0,57.83,57.84,57.76,57.83,29502.0
2024-10-09 10:35:00,57.82,57.84,57.79,57.83,27772.0,57.82,57.84,57.79,57.83,27772.0
2024-10-09 10:40:00,57.82,57.84,57.68,57.69,48240.0,57.82,57.84,57.68,57.69,48240.0
2024-10-09 10:45:00,57.7,57.75,57.69,57.73,26090.0,57.7,57.75,57.69,57.73,26090.0
2024-10-09 10:50:00,57.73,57.74,57.65,57.73,59096.0,57.73,57.74,57.65,57.73,59096.0
2024-10-09 10:55:00,57.73,57.79,57.72,57.77,42907.0,57.73,57.79,57.72,57.77,42907.0
2024-10-09 11:00:00,57.77,57.83,57.73,57.76,36203.0,57.77,57.83,57.73,57.76,36203.0
2024-10-09 11:05:00,57.76,57.79,57.72,57.75,24490.0,57.76,57.79,57.72,57.75,24490.0
2024-10-09 11:10:00,57.75,57.76,57.71,57.72,26338.0,57.75,57.76,57.71,57.72,26338.0
2024-10-09 11:15:00,57.72,57.73,57.65,57.66,49207.0,57.72,57.73,57.65,57.66,49207.0
2024-10-09 11:20:00,57.66,57.66,57.61,57.62,37830.0,57.66,57.66,57.61,57.62,37830.0
2024-10-09 11:25:00,57.61,57.63,57.54,57.62,60767.0,57.61,57.63,57.54,57.62,60767.0
2024-10-09 11:30:00,57.61,57.69,57.59,57.68,80103.0,57.61,57.69,57.59,57.68,80103.0
2024-10-09 11:35:00,57.68,57.69,57.64,57.64,26586.0,57.68,57.69,57.64,57.64,26586.0
2024-10-09 11:40:00,57.65,57.73,57.64,57.68,48130.0,57.65,57.73,57.64,57.68,48130.0
2024-10-09 11:45:00,57.68,57.69,57.6,57.68,32057.0,57.68,57.69,57.6,57.68,32057.0
2024-10-09 11:50:00,57.68,57.69,57.58,57.65,33663.0,57.68,57.69,57.58,57.65,33663.0
2024-10-09 11:55:00,57.65,57.73,57.64,57.72,61471.0,57.65,57.73,57.64,57.72,61471.0
2024-10-09 12:00:00,57.71,57.81,57.71,57.81,104452.0,57.71,57.81,57.71,57.81,104452.0
2024-10-09 12:05:00,57.82,57.98,57.8,57.88,193707.0,57.82,57.98,57.8,57.88,193707.0
2024-10-09 12:10:00,57.88,57.89,57.81,57.85,47397.0,57.88,57.89,57.81,57.85,47397.0
2024-10-09 12:15:00,57.86,57.86,57.82,57.84,50214.0,57.86,57.86,57.82,57.84,50214.0
2024-10-09 12:20:00,57.85,57.92,57.84,57.87,25758.0,57.85,57.92,57.84,57.87,25758.0
2024-10-09 12:25:00,57.87,57.92,57.87,57.92,24858.0,57.87,57.92,57.87,57.92,24858.0
2024-10-09 12:30:00,57.92,58.0,57.92,57.96,63380.0,57.92,58.0,57.92,57.96,63380.0
2024-10-09 12:35:00,57.96,58.03,57.95,58.03,33887.0,57.96,58.03,57.95,58.03,33887.0
2024-10-09 12:40:00,58.04,58.07,58.0,58.04,62261.0,58.04,58.07,58.0,58.04,62261.0
2024-10-09 12:45:00,58.05,58.09,58.04,58.05,89254.0,58.05,58.09,58.04,58.05,89254.0
2024-10-09 12:50:00,58.05,58.06,58.0,58.02,63119.0,58.05,58.06,58.0,58.02,63119.0
2024-10-09 12:55:00,58.02,58.03,57.97,57.98,55590.0,58.02,58.03,57.97,57.98,55590.0
2024-10-09 13:00:00,57.97,58.02,57.97,57.98,36537.0,57.97,58.02,57.97,57.98,36537.0
2024-10-09 13:05:00,57.98,58.05,57.97,58.04,98435.0,57.98,58.05,57.97,58.04,98435.0
2024-10-09 13:10:00,58.05,58.12,58.04,58.1,28840.0,58.05,58.12,58.04,58.1,28840.0
2024-10-09 13:15:00,58.11,58.18,58.09,58.17,42646.0,58.11,58.18,58.09,58.17,42646.0
2024-10-09 13:20:00,58.17,58.22,58.17,58.22,40693.0,58.17,58.22,58.17,58.22,40693.0
2024-10-09 13:25:00,58.22,58.28,58.22,58.28,54727.0,58.22,58.28,58.22,58.28,54727.0
2024-10-09 13:30:00,58.27,58.32,58.25,58.32,48196.0,58.27,58.32,58.25,58.32,48196.0
2024-10-09 13:35:00,58.32,58.35,58.31,58.35,45299.0,58.32,58.35,58.31,58.35,45299.0
2024-10-09 13:40:00,58.34,58.39,58.34,58.35,147862.0,58.34,58.39,58.34,58.35,147862.0
2024-10-09 13:45:00,58.35,58.4,58.34,58.38,129707.0,58.35,58.4,58.34,58.38,129707.0
2024-10-09 13:50:00,58.38,58.4,58.2,58.29,62130.0,58.38,58.4,58.2,58.29,62130.0
2024-10-09 13:55:00,58.3,58.3,58.18,58.26,63307.0,58.3,58.3,58.18,58.26,63307.0
2024-10-09 14:00:00,58.26,58.3,58.25,58.28,45693.0,58.26,58.3,58.25,58.28,45693.0
2024-10-09 14:05:00,58.28,58.32,58.27,58.3,44408.0,58.28,58.32,58.27,58.3,44408.0
2024-10-09 14:10:00,58.3,58.31,58.08,58.15,84293.0,58.3,58.31,58.08,58.15,84293.0
2024-10-09 14:15:00,58.14,58.14,58.08,58.11,25638.0,58.14,58.14,58.08,58.11,25638.0
2024-10-09 14:20:00,58.1,58.13,58.01,58.1,27991.0,58.1,58.13,58.01,58.1,27991.0
2024-10-09 14:25:00,58.09,58.12,58.02,58.04,84506.0,58.09,58.12,58.02,58.04,84506.0
2024-10-09 14:30:00,58.03,58.03,57.91,57.92,48438.0,58.03,58.03,57.91,57.92,48438.0
2024-10-09 14:35:00,57.93,57.93,57.85,57.88,64085.0,57.93,57.93,57.85,57.88,64085.0
2024-10-09 14:40:00,57.87,57.89,57.82,57.88,56042.0,57.87,57.89,57.82,57.88,56042.0
2024-10-09 14:45:00,57.88,57.97,57.88,57.95,25942.0,57.88,57.97,57.88,57.95,25942.0
2024-10-09 14:50:00,57.94,57.96,57.91,57.92,21337.0,57.94,57.96,57.91,57.92,21337.0
2024-10-09 14:55:00,57.92,57.95,57.89,57.91,31551.0,57.92,57.95,57.89,57.91,31551.0
2024-10-09 15:00:00,57.91,57.92,57.88,57.9,26168.0,57.91,57.92,57.88,57.9,26168.0
2024-10-09 15:05:00,57.9,57.95,57.89,57.93,39308.0,57.9,57.95,57.89,57.93,39308.0
2024-10-09 15:10:00,57.93,58.0,57.91,57.99,33180.0,57.93,58.0,57.91,57.99,33180.0
2024-10-09 15:15:00,57.98,58.02,57.96,58.02,40349.0,57.98,58.02,57.96,58.02,40349.0
2024-10-09 15:20:00,58.02,58.06,58.01,58.04,30176.0,58.02,58.06,58.01,58.04,30176.0
2024-10-09 15:25:00,58.04,58.09,58.03,58.07,44347.0,58.04,58.09,58.03,58.07,44347.0
2024-10-09 15:30:00,58.06,58.11,58.04,58.09,56742.0,58.06,58.11,58.04,58.09,56742.0
2024-10-09 15:35:00,58.09,58.1,58.03,58.04,54672.0,58.09,58.1,58.03,58.04,54672.0
2024-10-09 15:40:00,58.04,58.06,57.96,58.0,60502.0,58.04,58.06,57.96,58.0,60502.0
2024-10-09 15:45:00,58.0,58.02,57.95,58.0,82434.0,58.0,58.02,57.95,58.0,82434.0
2024-10-09 15:50:00,58.01,58.05,57.93,58.02,259687.0,58.01,58.05,57.93,58.02,259687.0
2024-10-09 15:55:00,58.02,58.03,57.9,57.93,475161.0,58.02,58.03,57.9,57.93,475161.0
2024-10-10 09:30:00,57.81,57.81,57.27,57.57,137169.0,57.81,57.81,57.27,57.57,137169.0
2024-10-10 09:35:00,57.53,57.58,57.32,57.4,86769.0,57.53,57.58,57.32,57.4,86769.0
2024-10-10 09:40:00,57.44,57.48,57.3,57.32,25735.0,57.44,57.48,57.3,57.32,25735.0
2024-10-10 09:45:00,57.32,57.34,57.11,57.17,67704.0,57.32,57.34,57.11,57.17,67704.0
2024-10-10 09:50:00,57.16,57.17,57.01,57.1,58827.0,57.16,57.17,57.01,57.1,58827.0
2024-10-10 09:55:00,57.12,57.36,57.12,57.27,76220.0,57.12,57.36,57.12,57.27,76220.0
2024-10-10 10:00:00,57.29,57.38,57.24,57.35,57659.0,57.29,57.38,57.24,57.35,57659.0
2024-10-10 10:05:00,57.36,57.63,57.35,57.62,70825.0,57.36,57.63,57.35,57.62,70825.0
2024-10-10 10:10:00,57.62,57.67,57.56,57.63,43243.0,57.62,57.67,57.56,57.63,43243.0
2024-10-10 10:15:00,57.64,57.69,57.62,57.65,31389.0,57.64,57.69,57.62,57.65,31389.0
2024-10-10 10:20:00,57.65,57.78,57.61,57.77,54617.0,57.65,57.78,57.61,57.77,54617.0
2024-10-10 10:25:00,57.78,57.92,57.77,57.9,76348.0,57.78,57.92,57.77,57.9,76348.0
2024-10-10 10:30:00,57.9,57.94,57.78,57.83,28660.0,57.9,57.94,57.78,57.83,28660.0
2024-10-10 10:35:00,57.83,57.84,57.67,57.69,33957.0,57.83,57.84,57.67,57.69,33957.0
2024-10-10 10:40:00,57.7,57.75,57.66,57.72,44170.0,57.7,57.75,57.66,57.72,44170.0
2024-10-10 10:45:00,57.71,57.77,57.68,57.71,25012.0,57.71,57.77,57.68,57.71,25012.0
2024-10-10 10:50:00,57.71,57.78,57.7,57.75,25955.0,57.71,57.78,57.7,57.75,25955.0
2024-10-10 10:55:00,57.74,57.79,57.71,57.75,22122.0,57.74,57.79,57.71,57.75,22122.0
2024-10-10 11:00:00,57.75,57.78,57.73,57.78,11928.0,57.75,57.78,57.73,57.78,11928.0
2024-10-10 11:05:00,57.79,57.93,57.78,57.9,114859.0,57.79,57.93,57.78,57.9,114859.0
2024-10-10 11:10:00,57.91,57.96,57.88,57.96,30531.0,57.91,57.96,57.88,57.96,30531.0
2024-10-10 11:15:00,57.97,57.98,57.92,57.94,30512.0,57.97,57.98,57.92,57.94,30512.0
2024-10-10 11:20:00,57.94,57.95,57.91,57.95,30111.0,57.94,57.95,57.91,57.95,30111.0
2024-10-10 11:25:00,57.95,57.97,57.93,57.95,21664.0,57.95,57.97,57.93,57.95,21664.0
2024-10-10 11:30:00,57.95,57.96,57.88,57.93,26413.0,57.95,57.96,57.88,57.93,26413.0
2024-10-10 11:35:00,57.95,57.98,57.91,57.98,27890.0,57.95,57.98,57.91,57.98,27890.0
2024-10-10 11:40:00,57.98,58.01,57.96,57.96,36732.0,57.98,58.01,57.96,57.96,36732.0
2024-10-10 11:45:00,57.96,57.99,57.95,57.98,13185.0,57.96,57.99,57.95,57.98,13185.0
2024-10-10 11:50:00,57.98,58.08,57.98,58.06,20640.0,57.98,58.08,57.98,58.06,20640.0
2024-10-10 11:55:00,58.09,58.13,58.05,58.1,37348.0,58.09,58.13,58.05,58.1,37348.0
2024-10-10 12:00:00,58.1,58.1,58.02,58.04,25042.0,58.1,58.1,58.02,58.04,25042.0
2024-10-10 12:05:00,58.04,58.08,58.03,58.07,20084.0,58.04,58.08,58.03,58.07,20084.0
2024-10-10 12:10:00,58.07,58.09,58.05,58.09,20718.0,58.07,58.09,58.05,58.09,20718.0
2024-10-10 12:15:00,58.09,58.1,58.06,58.08,25445.0,58.09,58.1,58.06,58.08,25445.0
2024-10-10 12:20:00,58.08,58.15,58.07,58.1,28629.0,58.08,58.15,58.07,58.1,28629.0
2024-10-10 12:25:00,58.1,58.15,58.07,58.12,33229.0,58.1,58.15,58.07,58.12,33229.0
2024-10-10 12:30:00,58.12,58.12,58.03,58.04,27259.0,58.12,58.12,58.03,58.04,27259.0
2024-10-10 12:35:00,58.05,58.12,58.02,58.12,38670.0,58.05,58.12,58.02,58.12,38670.0
2024-10-10 12:40:00,58.12,58.13,58.01,58.04,29014.0,58.12,58.13,58.01,58.04,29014.0
2024-10-10 12:45:00,58.03,58.09,58.02,58.07,18211.0,58.03,58.09,58.02,58.07,18211.0
2024-10-10 12:50:00,58.08,58.1,58.04,58.08,18434.0,58.08,58.1,58.04,58.08,18434.0
2024-10-10 12:55:00,58.09,58.1,58.08,58.1,15630.0,58.09,58.1,58.08,58.1,15630.0
2024-10-10 13:00:00,58.1,58.2,58.09,58.19,38258.0,58.1,58.2,58.09,58.19,38258.0
2024-10-10 13:05:00,58.18,58.18,58.1,58.12,46898.0,58.18,58.18,58.1,58.12,46898.0
2024-10-10 13:10:00,58.13,58.18,58.11,58.17,17382.0,58.13,58.18,58.11,58.17,17382.0
2024-10-10 13:15:00,58.18,58.18,58.15,58.17,27641.0,58.18,58.18,58.15,58.17,27641.0
2024-10-10 13:20:00,58.18,58.23,58.17,58.22,33790.0,58.18,58.23,58.17,58.22,33790.0
2024-10-10 13:25:00,58.22,58.25,58.21,58.24,22039.0,58.22,58.25,58.21,58.24,22039.0
2024-10-10 13:30:00,58.23,58.24,58.12,58.13,29247.0,58.23,58.24,58.12,58.13,29247.0
2024-10-10 13:35:00,58.13,58.15,58.07,58.12,25263.0,58.13,58.15,58.07,58.12,25263.0
2024-10-10 13:40:00,58.13,58.15,58.09,58.1,25385.0,58.13,58.15,58.09,58.1,25385.0
2024-10-10 13:45:00,58.1,58.1,58.01,58.02,17783.0,58.1,58.1,58.01,58.02,17783.0
2024-10-10 13:50:00,58.01,58.04,57.93,58.04,35112.0,58.01,58.04,57.93,58.04,35112.0
2024-10-10 13:55:00,58.05,58.14,58.04,58.13,26011.0,58.05,58.14,58.04,58.13,26011.0
2024-10-10 14:00:00,58.13,58.14,58.09,58.13,25832.0,58.13,58.14,58.09,58.13,25832.0
2024-10-10 14:05:00,58.13,58.13,58.1,58.12,21080.0,58.13,58.13,58.1,58.12,21080.0
2024-10-10 14:10:00,58.12,58.2,58.1,58.19,34377.0,58.12,58.2,58.1,58.19,34377.0
2024-10-10 14:15:00,58.18,58.21,58.17,58.21,37618.0,58.18,58.21,58.17,58.21,37618.0
2024-10-10 14:20:00,58.21,58.24,58.18,58.24,41914.0,58.21,58.24,58.18,58.24,41914.0
2024-10-10 14:25:00,58.24,58.25,58.15,58.21,42671.0,58.24,58.25,58.15,58.21,42671.0
2024-10-10 14:30:00,58.21,58.27,58.18,58.24,49251.0,58.21,58.27,58.18,58.24,49251.0
2024-10-10 14:35:00,58.23,58.26,58.21,58.23,33139.0,58.23,58.26,58.21,58.23,33139.0
2024-10-10 14:40:00,58.23,58.26,58.15,58.19,29644.0,58.23,58.26,58.15,58.19,29644.0
2024-10-10 14:45:00,58.19,58.2,58.16,58.18,15504.0,58.19,58.2,58.16,58.18,15504.0
2024-10-10 14:50:00,58.17,58.26,58.15,58.25,36059.0,58.17,58.26,58.15,58.25,36059.0
2024-10-10 14:55:00,58.25,58.28,58.23,58.27,33377.0,58.25,58.28,58.23,58.27,33377.0
2024-10-10 15:00:00,58.26,58.28,58.24,58.26,32501.0,58.26,58.28,58.24,58.26,32501.0
2024-10-10 15:05:00,58.26,58.28,58.21,58.21,41221.0,58.26,58.28,58.21,58.21,41221.0
2024-10-10 15:10:00,58.2,58.26,58.2,58.23,25788.0,58.2,58.26,58.2,58.23,25788.0
2024-10-10 15:15:00,58.23,58.23,58.19,58.23,23954.0,58.23,58.23,58.19,58.23,23954.0
2024-10-10 15:20:00,58.23,58.28,58.22,58.25,41915.0,58.23,58.28,58.22,58.25,41915.0
2024-10-10 15:25:00,58.24,58.24,58.21,58.22,20159.0,58.24,58.24,58.21,58.22,20159.0
2024-10-10 15:30:00,58.22,58.23,58.2,58.22,40586.0,58.22,58.23,58.2,58.22,40586.0
2024-10-10 15:35:00,58.23,58.26,58.21,58.26,44973.0,58.23,58.26,58.21,58.26,44973.0
2024-10-10 15:40:00,58.25,58.3,58.24,58.26,79509.0,58.25,58.3,58.24,58.26,79509.0
2024-10-10 15:45:00,58.27,58.35,58.26,58.33,67287.0,58.27,58.35,58.26,58.33,67287.0
2024-10-10 15:50:00,58.32,58.36,58.26,58.34,156499.0,58.32,58.36,58.26,58.34,156499.0
2024-10-10 15:55:00,58.34,58.36,58.3,58.34,296338.0,58.34,58.36,58.3,58.34,296338.0
2024-10-11 09:30:00,58.5,58.8,58.48,58.56,151658.0,58.5,58.8,58.48,58.56,151658.0
2024-10-11 09:35:00,58.6,58.95,58.55,58.94,51421.0,58.6,58.95,58.55,58.94,51421.0
2024-10-11 09:40:00,58.94,59.18,58.89,58.98,244465.0,58.94,59.18,58.89,58.98,244465.0
2024-10-11 09:45:00,58.98,59.08,58.76,58.85,71691.0,58.98,59.08,58.76,58.85,71691.0
2024-10-11 09:50:00,58.86,59.1,58.85,59.06,90552.0,58.86,59.1,58.85,59.06,90552.0
2024-10-11 09:55:00,59.06,59.17,59.05,59.06,109278.0,59.06,59.17,59.05,59.06,109278.0
2024-10-11 10:00:00,59.07,59.2,58.98,59.14,118500.0,59.07,59.2,58.98,59.14,118500.0
2024-10-11 10:05:00,59.14,59.31,59.1,59.22,136863.0,59.14,59.31,59.1,59.22,136863.0
2024-10-11 10:10:00,59.24,59.29,59.2,59.23,73351.0,59.24,59.29,59.2,59.23,73351.0
2024-10-11 10:15:00,59.23,59.34,59.2,59.34,93918.0,59.23,59.34,59.2,59.34,93918.0
2024-10-11 10:20:00,59.33,59.34,59.26,59.33,55619.0,59.33,59.34,59.26,59.33,55619.0
2024-10-11 10:25:00,59.32,59.4,59.32,59.35,68827.0,59.32,59.4,59.32,59.35,68827.0
2024-10-11 10:30:00,59.35,59.42,59.32,59.42,64630.0,59.35,59.42,59.32,59.42,64630.0
2024-10-11 10:35:00,59.42,59.48,59.38,59.39,50455.0,59.42,59.48,59.38,59.39,50455.0
2024-10-11 10:40:00,59.38,59.42,59.35,59.36,81690.0,59.38,59.42,59.35,59.36,81690.0
2024-10-11 10:45:00,59.36,59.45,59.35,59.39,73189.0,59.36,59.45,59.35,59.39,73189.0
2024-10-11 10:50:00,59.39,59.4,59.31,59.33,76852.0,59.39,59.4,59.31,59.33,76852.0
2024-10-11 10:55:00,59.33,59.36,59.25,59.26,54001.0,59.33,59.36,59.25,59.26,54001.0
2024-10-11 11:00:00,59.26,59.3,59.24,59.26,47545.0,59.26,59.3,59.24,59.26,47545.0
2024-10-11 11:05:00,59.25,59.26,59.14,59.16,55655.0,59.25,59.26,59.14,59.16,55655.0
2024-10-11 11:10:00,59.16,59.17,59.12,59.14,67611.0,59.16,59.17,59.12,59.14,67611.0
2024-10-11 11:15:00,59.13,59.14,58.97,58.97,45714.0,59.13,59.14,58.97,58.97,45714.0
2024-10-11 11:20:00,58.96,59.04,58.91,58.94,55955.0,58.96,59.04,58.91,58.94,55955.0
2024-10-11 11:25:00,58.94,58.97,58.86,58.88,31436.0,58.94,58.97,58.86,58.88,31436.0
2024-10-11 11:30:00,58.88,58.91,58.85,58.89,42954.0,58.88,58.91,58.85,58.89,42954.0
2024-10-11 11:35:00,58.89,59.0,58.88,58.98,60037.0,58.89,59.0,58.88,58.98,60037.0
2024-10-11 11:40:00,58.98,58.99,58.93,58.95,30106.0,58.98,58.99,58.93,58.95,30106.0
2024-10-11 11:45:00,58.95,59.02,58.94,59.02,30759.0,58.95,59.02,58.94,59.02,30759.0
2024-10-11 11:50:00,59.02,59.13,59.01,59.12,41626.0,59.02,59.13,59.01,59.12,41626.0
2024-10-11 11:55:00,59.12,59.14,58.93,58.95,56066.0,59.12,59.14,58.93,58.95,56066.0
2024-10-11 12:00:00,58.95,58.95,58.82,58.84,42634.0,58.95,58.95,58.82,58.84,42634.0
2024-10-11 12:05:00,58.84,58.88,58.82,58.88,26935.0,58.84,58.88,58.82,58.88,26935.0
2024-10-11 12:10:00,58.88,58.92,58.76,58.78,64507.0,58.88,58.92,58.76,58.78,64507.0
2024-10-11 12:15:00,58.78,58.78,58.7,58.7,25814.0,58.78,58.78,58.7,58.7,25814.0
2024-10-11 12:20:00,58.7,58.71,58.62,58.62,22531.0,58.7,58.71,58.62,58.62,22531.0
2024-10-11 12:25:00,58.63,58.67,58.6,58.67,25817.0,58.63,58.67,58.6,58.67,25817.0
2024-10-11 12:30:00,58.68,58.7,58.64,58.64,22443.0,58.68,58.7,58.64,58.64,22443.0
2024-10-11 12:35:00,58.64,58.64,58.58,58.62,28729.0,58.64,58.64,58.58,58.62,28729.0
2024-10-11 12:40:00,58.62,58.62,58.56,58.6,19985.0,58.62,58.62,58.56,58.6,19985.0
2024-10-11 12:45:00,58.6,58.61,58.54,58.57,31467.0,58.6,58.61,58.54,58.57,31467.0
2024-10-11 12:50:00,58.57,58.58,58.51,58.52,32650.0,58.57,58.58,58.51,58.52,32650.0
2024-10-11 12:55:00,58.52,58.63,58.5,58.61,45693.0,58.52,58.63,58.5,58.61,45693.0
2024-10-11 13:00:00,58.61,58.64,58.59,58.6,37721.0,58.61,58.64,58.59,58.6,37721.0
2024-10-11 13:05:00,58.59,58.64,58.56,58.62,64779.0,58.59,58.64,58.56,58.62,64779.0
2024-10-11 13:10:00,58.62,58.67,58.57,58.58,34947.0,58.62,58.67,58.57,58.58,34947.0
2024-10-11 13:15:00,58.58,58.64,58.57,58.62,41797.0,58.58,58.64,58.57,58.62,41797.0
2024-10-11 13:20:00,58.63,58.67,58.62,58.65,19932.0,58.63,58.67,58.62,58.65,19932.0
2024-10-11 13:25:00,58.65,58.65,58.61,58.61,20381.0,58.65,58.65,58.61,58.61,20381.0
2024-10-11 13:30:00,58.6,58.65,58.6,58.63,22592.0,58.6,58.65,58.6,58.63,22592.0
2024-10-11 13:35:00,58.63,58.65,58.6,58.64,40553.0,58.63,58.65,58.6,58.64,40553.0
2024-10-11 13:40:00,58.64,58.65,58.62,58.65,23556.0,58.64,58.65,58.62,58.65,23556.0
2024-10-11 13:45:00,58.65,58.7,58.64,58.68,23050.0,58.65,58.7,58.64,58.68,23050.0
2024-10-11 13:50:00,58.68,58.71,58.66,58.7,14867.0,58.68,58.71,58.66,58.7,14867.0
2024-10-11 13:55:00,58.69,58.7,58.66,58.69,15439.0,58.69,58.7,58.66,58.69,15439.0
2024-10-11 14:00:00,58.69,58.8,58.68,58.79,47049.0,58.69,58.8,58.68,58.79,47049.0
2024-10-11 14:05:00,58.79,58.84,58.78,58.83,20104.0,58.79,58.84,58.78,58.83,20104.0
2024-10-11 14:10:00,58.83,58.87,58.82,58.84,19575.0,58.83,58.87,58.82,58.84,19575.0
2024-10-11 14:15:00,58.84,58.95,58.82,58.94,32389.0,58.84,58.95,58.82,58.94,32389.0
2024-10-11 14:20:00,58.95,58.96,58.92,58.96,24200.0,58.95,58.96,58.92,58.96,24200.0
2024-10-11 14:25:00,58.96,58.96,58.88,58.89,35343.0,58.96,58.96,58.88,58.89,35343.0
2024-10-11 14:30:00,58.89,58.93,58.88,58.91,25670.0,58.89,58.93,58.88,58.91,25670.0
2024-10-11 14:35:00,58.92,58.94,58.84,58.86,21421.0,58.92,58.94,58.84,58.86,21421.0
2024-10-11 14:40:00,58.86,58.9,58.86,58.87,25938.0,58.86,58.9,58.86,58.87,25938.0
2024-10-11 14:45:00,58.87,58.9,58.81,58.82,17563.0,58.87,58.9,58.81,58.82,17563.0
2024-10-11 14:50:00,58.82,58.86,58.81,58.86,19838.0,58.82,58.86,58.81,58.86,19838.0
2024-10-11 14:55:00,58.85,58.89,58.85,58.88,29275.0,58.85,58.89,58.85,58.88,29275.0
2024-10-11 15:00:00,58.87,58.9,58.87,58.89,26786.0,58.87,58.9,58.87,58.89,26786.0
2024-10-11 15:05:00,58.88,58.94,58.88,58.9,43996.0,58.88,58.94,58.88,58.9,43996.0
2024-10-11 15:10:00,58.89,58.93,58.88,58.9,39114.0,58.89,58.93,58.88,58.9,39114.0
2024-10-11 15:15:00,58.89,58.91,58.84,58.86,42183.0,58.89,58.91,58.84,58.86,42183.0
2024-10-11 15:20:00,58.86,58.91,58.86,58.9,31113.0,58.86,58.91,58.86,58.9,31113.0
2024-10-11 15:25:00,58.89,58.9,58.84,58.85,33314.0,58.89,58.9,58.84,58.85,33314.0
2024-10-11 15:30:00,58.84,58.88,58.82,58.83,46172.0,58.84,58.88,58.82,58.83,46172.0
2024-10-11 15:35:00,58.84,58.85,58.77,58.8,73228.0,58.84,58.85,58.77,58.8,73228.0
2024-10-11 15:40:00,58.8,58.84,58.79,58.82,51752.0,58.8,58.84,58.79,58.82,51752.0
2024-10-11 15:45:00,58.82,58.92,58.81,58.92,128632.0,58.82,58.92,58.81,58.92,128632.0
2024-10-11 15:50:00,58.89,58.91,58.84,58.86,112617.0,58.89,58.91,58.84,58.86,112617.0
2024-10-11 15:55:00,58.86,58.87,58.64,58.65,513085.0,58.86,58.87,58.64,58.65,513085.0
2024-10-14 09:30:00,59.28,59.28,58.95,59.1,155690.0,59.28,59.28,58.95,59.1,155690.0
2024-10-14 09:35:00,59.14,59.37,59.02,59.11,62494.0,59.14,59.37,59.02,59.11,62494.0
2024-10-14 09:40:00,59.11,59.26,59.04,59.24,63740.0,59.11,59.26,59.04,59.24,63740.0
2024-10-14 09:45:00,59.23,59.35,59.18,59.33,54828.0,59.23,59.35,59.18,59.33,54828.0
2024-10-14 09:50:00,59.33,59.43,59.3,59.3,83648.0,59.33,59.43,59.3,59.3,83648.0
2024-10-14 09:55:00,59.29,59.59,59.28,59.54,99279.0,59.29,59.59,59.28,59.54,99279.0
2024-10-14 10:00:00,59.53,59.6,59.2,59.29,115056.0,59.53,59.6,59.2,59.29,115056.0
2024-10-14 10:05:00,59.28,59.28,59.12,59.25,37552.0,59.28,59.28,59.12,59.25,37552.0
2024-10-14 10:10:00,59.25,59.26,58.98,59.04,52646.0,59.25,59.26,58.98,59.04,52646.0
2024-10-14 10:15:00,59.03,59.05,58.8,58.8,47264.0,59.03,59.05,58.8,58.8,47264.0
2024-10-14 10:20:00,58.8,59.03,58.78,59.0,37355.0,58.8,59.03,58.78,59.0,37355.0
2024-10-14 10:25:00,58.99,59.03,58.91,58.93,28249.0,58.99,59.03,58.91,58.93,28249.0
2024-10-14 10:30:00,58.91,58.97,58.9,58.93,31621.0,58.91,58.97,58.9,58.93,31621.0
2024-10-14 10:35:00,58.95,58.95,58.78,58.85,35210.0,58.95,58.95,58.78,58.85,35210.0
2024-10-14 10:40:00,58.86,58.94,58.82,58.92,37309.0,58.86,58.94,58.82,58.92,37309.0
2024-10-14 10:45:00,58.92,58.96,58.86,58.87,37469.0,58.92,58.96,58.86,58.87,37469.0
2024-10-14 10:50:00,58.86,58.9,58.83,58.89,42617.0,58.86,58.9,58.83,58.89,42617.0
2024-10-14 10:55:00,58.88,58.88,58.79,58.81,31802.0,58.88,58.88,58.79,58.81,31802.0
2024-10-14 11:00:00,58.81,58.82,58.69,58.75,98539.0,58.81,58.82,58.69,58.75,98539.0
2024-10-14 11:05:00,58.74,58.89,58.7,58.89,54498.0,58.74,58.89,58.7,58.89,54498.0
2024-10-14 11:10:00,58.89,58.95,58.85,58.92,39727.0,58.89,58.95,58.85,58.92,39727.0
2024-10-14 11:15:00,58.92,59.02,58.88,58.94,40709.0,58.92,59.02,58.88,58.94,40709.0
2024-10-14 11:20:00,58.94,58.99,58.92,58.92,37120.0,58.94,58.99,58.92,58.92,37120.0
2024-10-14 11:25:00,58.92,58.96,58.9,58.93,26740.0,58.92,58.96,58.9,58.93,26740.0
2024-10-14 11:30:00,58.91,59.0,58.9,58.93,56597.0,58.91,59.0,58.9,58.93,56597.0
2024-10-14 11:35:00,58.93,58.95,58.88,58.9,29196.0,58.93,58.95,58.88,58.9,29196.0
2024-10-14 11:40:00,58.89,58.91,58.87,58.88,27887.0,58.89,58.91,58.87,58.88,27887.0
2024-10-14 11:45:00,58.88,58.94,58.87,58.88,19418.0,58.88,58.94,58.87,58.88,19418.0
2024-10-14 11:50:00,58.88,58.91,58.86,58.88,27190.0,58.88,58.91,58.86,58.88,27190.0
2024-10-14 11:55:00,58.86,58.88,58.79,58.84,73956.0,58.86,58.88,58.79,58.84,73956.0
2024-10-14 12:00:00,58.84,58.9,58.83,58.87,30423.0,58.84,58.9,58.83,58.87,30423.0
2024-10-14 12:05:00,58.87,58.91,58.85,58.91,22291.0,58.87,58.91,58.85,58.91,22291.0
2024-10-14 12:10:00,58.91,58.91,58.82,58.87,19630.0,58.91,58.91,58.82,58.87,19630.0
2024-10-14 12:15:00,58.87,58.87,58.8,58.82,21361.0,58.87,58.87,58.8,58.82,21361.0
2024-10-14 12:20:00,58.82,58.86,58.79,58.84,22108.0,58.82,58.86,58.79,58.84,22108.0
2024-10-14 12:25:00,58.85,58.85,58.78,58.85,18606.0,58.85,58.85,58.78,58.85,18606.0
2024-10-14 12:30:00,58.86,58.89,58.79,58.79,21445.0,58.86,58.89,58.79,58.79,21445.0
2024-10-14 12:35:00,58.79,58.83,58.79,58.81,18129.0,58.79,58.83,58.79,58.81,18129.0
2024-10-14 12:40:00,58.81,58.82,58.73,58.76,36498.0,58.81,58.82,58.73,58.76,36498.0
2024-10-14 12:45:00,58.76,58.78,58.74,58.77,13883.0,58.76,58.78,58.74,58.77,13883.0
2024-10-14 12:50:00,58.77,58.89,58.76,58.88,28921.0,58.77,58.89,58.76,58.88,28921.0
2024-10-14 12:55:00,58.88,58.93,58.84,58.91,33258.0,58.88,58.93,58.84,58.91,33258.0
2024-10-14 13:00:00,58.91,58.93,58.88,58.92,15857.0,58.91,58.93,58.88,58.92,15857.0
2024-10-14 13:05:00,58.92,58.92,58.83,58.88,46261.0,58.92,58.92,58.83,58.88,46261.0
2024-10-14 13:10:00,58.89,58.94,58.87,58.91,38180.0,58.89,58.94,58.87,58.91,38180.0
2024-10-14 13:15:00,58.91,59.0,58.9,58.98,29753.0,58.91,59.0,58.9,58.98,29753.0
2024-10-14 13:20:00,58.98,59.0,58.92,58.96,23564.0,58.98,59.0,58.92,58.96,23564.0
2024-10-14 13:25:00,58.97,59.01,58.96,59.01,26949.0,58.97,59.01,58.96,59.01,26949.0
2024-10-14 13:30:00,59.0,59.01,58.96,58.98,29225.0,59.0,59.01,58.96,58.98,29225.0
2024-10-14 13:35:00,58.98,59.05,58.97,59.04,39981.0,58.98,59.05,58.97,59.04,39981.0
2024-10-14 13:40:00,59.04,59.12,59.02,59.12,27451.0,59.04,59.12,59.02,59.12,27451.0
2024-10-14 13:45:00,59.13,59.18,59.11,59.14,37526.0,59.13,59.18,59.11,59.14,37526.0
2024-10-14 13:50:00,59.13,59.15,59.1,59.13,17531.0,59.13,59.15,59.1,59.13,17531.0
2024-10-14 13:55:00,59.13,59.28,59.12,59.25,84006.0,59.13,59.28,59.12,59.25,84006.0
2024-10-14 14:00:00,59.26,59.26,59.2,59.22,42124.0,59.26,59.26,59.2,59.22,42124.0
2024-10-14 14:05:00,59.22,59.3,59.21,59.3,49818.0,59.22,59.3,59.21,59.3,49818.0
2024-10-14 14:10:00,59.3,59.3,59.2,59.26,36357.0,59.3,59.3,59.2,59.26,36357.0
2024-10-14 14:15:00,59.26,59.29,59.18,59.23,27948.0,59.26,59.29,59.18,59.23,27948.0
2024-10-14 14:20:00,59.23,59.32,59.21,59.3,28075.0,59.23,59.32,59.21,59.3,28075.0
2024-10-14 14:25:00,59.3,59.35,59.3,59.34,48143.0,59.3,59.35,59.3,59.34,48143.0
2024-10-14 14:30:00,59.35,59.37,59.31,59.36,35575.0,59.35,59.37,59.31,59.36,35575.0
2024-10-14 14:35:00,59.36,59.39,59.3,59.39,53462.0,59.36,59.39,59.3,59.39,53462.0
2024-10-14 14:40:00,59.39,59.4,59.34,59.35,45077.0,59.39,59.4,59.34,59.35,45077.0
2024-10-14 14:45:00,59.35,59.36,59.3,59.35,38865.0,59.35,59.36,59.3,59.35,38865.0
2024-10-14 14:50:00,59.35,59.36,59.24,59.25,43196.0,59.35,59.36,59.24,59.25,43196.0
2024-10-14 14:55:00,59.25,59.29,59.24,59.28,45476.0,59.25,59.29,59.24,59.28,45476.0
2024-10-14 15:00:00,59.27,59.3,59.25,59.29,37595.0,59.27,59.3,59.25,59.29,37595.0
2024-10-14 15:05:00,59.28,59.3,59.25,59.3,68752.0,59.28,59.3,59.25,59.3,68752.0
2024-10-14 15:10:00,59.3,59.32,59.26,59.28,66254.0,59.3,59.32,59.26,59.28,66254.0
2024-10-14 15:15:00,59.28,59.36,59.27,59.34,57201.0,59.28,59.36,59.27,59.34,57201.0
2024-10-14 15:20:00,59.34,59.39,59.33,59.36,61317.0,59.34,59.39,59.33,59.36,61317.0
2024-10-14 15:25:00,59.36,59.4,59.34,59.36,69998.0,59.36,59.4,59.34,59.36,69998.0
2024-10-14 15:30:00,59.36,59.4,59.29,59.3,82878.0,59.36,59.4,59.29,59.3,82878.0
2024-10-14 15:35:00,59.3,59.34,59.28,59.29,52594.0,59.3,59.34,59.28,59.29,52594.0
2024-10-14 15:40:00,59.3,59.35,59.29,59.34,55056.0,59.3,59.35,59.29,59.34,55056.0
2024-10-14 15:45:00,59.35,59.37,59.32,59.37,100010.0,59.35,59.37,59.32,59.37,100010.0
2024-10-14 15:50:00,59.36,59.36,59.29,59.33,116041.0,59.36,59.36,59.29,59.33,116041.0
2024-10-14 15:55:00,59.32,59.38,59.28,59.29,343891.0,59.32,59.38,59.28,59.29,343891.0
2024-10-15 09:30:00,59.69,59.98,59.69,59.76,189375.0,59.69,59.98,59.69,59.76,189375.0
2024-10-15 09:35:00,59.76,60.04,59.65,59.96,275457.0,59.76,60.04,59.65,59.96,275457.0
2024-10-15 09:40:00,59.95,60.09,59.9,59.94,94561.0,59.95,60.09,59.9,59.94,94561.0
2024-10-15 09:45:00,59.92,59.93,59.48,59.5,103010.0,59.92,59.93,59.48,59.5,103010.0
2024-10-15 09:50:00,59.48,59.59,59.43,59.43,50736.0,59.48,59.59,59.43,59.43,50736.0
2024-10-15 09:55:00,59.43,59.52,59.37,59.51,87798.0,59.43,59.52,59.37,59.51,87798.0
2024-10-15 10:00:00,59.51,59.52,59.31,59.41,79416.0,59.51,59.52,59.31,59.41,79416.0
2024-10-15 10:05:00,59.38,59.45,59.31,59.34,46897.0,59.38,59.45,59.31,59.34,46897.0
2024-10-15 10:10:00,59.35,59.49,59.29,59.46,49345.0,59.35,59.49,59.29,59.46,49345.0
2024-10-15 10:15:00,59.46,59.46,59.26,59.3,55841.0,59.46,59.46,59.26,59.3,55841.0
2024-10-15 10:20:00,59.3,59.3,59.13,59.16,68456.0,59.3,59.3,59.13,59.16,68456.0
2024-10-15 10:25:00,59.17,59.24,59.15,59.23,49952.0,59.17,59.24,59.15,59.23,49952.0
2024-10-15 10:30:00,59.22,59.24,59.03,59.08,99962.0,59.22,59.24,59.03,59.08,99962.0
2024-10-15 10:35:00,59.07,59.08,58.91,58.97,113907.0,59.07,59.08,58.91,58.97,113907.0
2024-10-15 10:40:00,58.97,59.17,58.94,59.17,67607.0,58.97,59.17,58.94,59.17,67607.0
2024-10-15 10:45:00,59.16,59.26,59.12,59.2,28871.0,59.16,59.26,59.12,59.2,28871.0
2024-10-15 10:50:00,59.19,59.25,59.12,59.25,40542.0,59.19,59.25,59.12,59.25,40542.0
2024-10-15 10:55:00,59.24,59.28,59.13,59.16,36475.0,59.24,59.28,59.13,59.16,36475.0
2024-10-15 11:00:00,59.16,59.29,59.13,59.27,43888.0,59.16,59.29,59.13,59.27,43888.0
2024-10-15 11:05:00,59.27,59.32,59.23,59.27,35008.0,59.27,59.32,59.23,59.27,35008.0
2024-10-15 11:10:00,59.27,59.44,59.21,59.44,286948.0,59.27,59.44,59.21,59.44,286948.0
2024-10-15 11:15:00,59.42,59.59,59.42,59.53,114721.0,59.42,59.59,59.42,59.53,114721.0
2024-10-15 11:20:00,59.53,59.57,59.48,59.53,70839.0,59.53,59.57,59.48,59.53,70839.0
2024-10-15 11:25:00,59.53,59.58,59.51,59.55,37614.0,59.53,59.58,59.51,59.55,37614.0
2024-10-15 11:30:00,59.55,59.62,59.51,59.6,34667.0,59.55,59.62,59.51,59.6,34667.0
2024-10-15 11:35:00,59.6,59.68,59.6,59.65,33434.0,59.6,59.68,59.6,59.65,33434.0
2024-10-15 11:40:00,59.66,59.72,59.61,59.65,52872.0,59.66,59.72,59.61,59.65,52872.0
2024-10-15 11:45:00,59.64,59.66,59.48,59.51,72335.0,59.64,59.66,59.48,59.51,72335.0
2024-10-15 11:50:00,59.52,59.56,59.49,59.51,32356.0,59.52,59.56,59.49,59.51,32356.0
2024-10-15 11:55:00,59.51,59.61,59.47,59.59,36965.0,59.51,59.61,59.47,59.59,36965.0
2024-10-15 12:00:00,59.59,59.62,59.49,59.5,30469.0,59.59,59.62,59.49,59.5,30469.0
2024-10-15 12:05:00,59.5,59.54,59.46,59.54,28492.0,59.5,59.54,59.46,59.54,28492.0
2024-10-15 12:10:00,59.54,59.62,59.54,59.62,37943.0,59.54,59.62,59.54,59.62,37943.0
2024-10-15 12:15:00,59.61,59.64,59.57,59.61,26077.0,59.61,59.64,59.57,59.61,26077.0
2024-10-15 12:20:00,59.61,59.63,59.57,59.62,30482.0,59.61,59.63,59.57,59.62,30482.0
2024-10-15 12:25:00,59.62,59.65,59.6,59.62,44677.0,59.62,59.65,59.6,59.62,44677.0
2024-10-15 12:30:00,59.63,59.69,59.61,59.69,35281.0,59.63,59.69,59.61,59.69,35281.0
2024-10-15 12:35:00,59.69,59.7,59.61,59.66,59381.0,59.69,59.7,59.61,59.66,59381.0
2024-10-15 12:40:00,59.66,59.67,59.57,59.62,31311.0,59.66,59.67,59.57,59.62,31311.0
2024-10-15 12:45:00,59.63,59.77,59.59,59.75,122283.0,59.63,59.77,59.59,59.75,122283.0
2024-10-15 12:50:00,59.76,59.81,59.73,59.77,82233.0,59.76,59.81,59.73,59.77,82233.0
2024-10-15 12:55:00,59.76,59.79,59.72,59.77,50357.0,59.76,59.79,59.72,59.77,50357.0
2024-10-15 13:00:00,59.76,59.85,59.76,59.81,73539.0,59.76,59.85,59.76,59.81,73539.0
2024-10-15 13:05:00,59.8,59.82,59.76,59.8,37401.0,59.8,59.82,59.76,59.8,37401.0
2024-10-15 13:10:00,59.81,59.84,59.76,59.84,52768.0,59.81,59.84,59.76,59.84,52768.0
2024-10-15 13:15:00,59.84,59.85,59.77,59.82,47159.0,59.84,59.85,59.77,59.82,47159.0
2024-10-15 13:20:00,59.83,59.87,59.81,59.86,35314.0,59.83,59.87,59.81,59.86,35314.0
2024-10-15 13:25:00,59.86,59.9,59.84,59.9,35323.0,59.86,59.9,59.84,59.9,35323.0
2024-10-15 13:30:00,59.9,59.92,59.88,59.89,49495.0,59.9,59.92,59.88,59.89,49495.0
2024-10-15 13:35:00,59.9,59.92,59.85,59.86,81827.0,59.9,59.92,59.85,59.86,81827.0
2024-10-15 13:40:00,59.87,59.96,59.86,59.95,48496.0,59.87,59.96,59.86,59.95,48496.0
2024-10-15 13:45:00,59.95,59.95,59.8,59.85,57426.0,59.95,59.95,59.8,59.85,57426.0
2024-10-15 13:50:00,59.84,59.9,59.78,59.84,47129.0,59.84,59.9,59.78,59.84,47129.0
2024-10-15 13:55:00,59.83,59.87,59.8,59.85,34577.0,59.83,59.87,59.8,59.85,34577.0
2024-10-15 14:00:00,59.84,59.87,59.79,59.84,40261.0,59.84,59.87,59.79,59.84,40261.0
2024-10-15 14:05:00,59.84,59.89,59.83,59.88,38448.0,59.84,59.89,59.83,59.88,38448.0
2024-10-15 14:10:00,59.88,59.9,59.85,59.87,36877.0,59.88,59.9,59.85,59.87,36877.0
2024-10-15 14:15:00,59.87,59.9,59.84,59.88,42278.0,59.87,59.9,59.84,59.88,42278.0
2024-10-15 14:20:00,59.88,59.89,59.86,59.86,32636.0,59.88,59.89,59.86,59.86,32636.0
2024-10-15 14:25:00,59.86,59.88,59.81,59.84,31227.0,59.86,59.88,59.81,59.84,31227.0
2024-10-15 14:30:00,59.84,59.9,59.82,59.9,72673.0,59.84,59.9,59.82,59.9,72673.0
2024-10-15 14:35:00,59.9,59.97,59.89,59.95,68334.0,59.9,59.97,59.89,59.95,68334.0
2024-10-15 14:40:00,59.95,59.95,59.84,59.87,63802.0,59.95,59.95,59.84,59.87,63802.0
2024-10-15 14:45:00,59.87,59.91,59.85,59.9,68910.0,59.87,59.91,59.85,59.9,68910.0
2024-10-15 14:50:00,59.9,59.92,59.88,59.91,55959.0,59.9,59.92,59.88,59.91,55959.0
2024-10-15 14:55:00,59.91,59.93,59.88,59.88,86672.0,59.91,59.93,59.88,59.88,86672.0
2024-10-15 15:00:00,59.89,59.9,59.79,59.8,62040.0,59.89,59.9,59.79,59.8,62040.0
2024-10-15 15:05:00,59.8,59.85,59.78,59.8,65648.0,59.8,59.85,59.78,59.8,65648.0
2024-10-15 15:10:00,59.81,59.87,59.8,59.86,57572.0,59.81,59.87,59.8,59.86,57572.0
2024-10-15 15:15:00,59.85,59.91,59.84,59.91,54780.0,59.85,59.91,59.84,59.91,54780.0
2024-10-15 15:20:00,59.91,59.96,59.89,59.93,57896.0,59.91,59.96,59.89,59.93,57896.0
2024-10-15 15:25:00,59.94,59.96,59.9,59.92,64460.0,59.94,59.96,59.9,59.92,64460.0
2024-10-15 15:30:00,59.93,59.94,59.82,59.87,77292.0,59.93,59.94,59.82,59.87,77292.0
2024-10-15 15:35:00,59.87,59.92,59.85,59.91,84820.0,59.87,59.92,59.85,59.91,84820.0
2024-10-15 15:40:00,59.91,59.96,59.89,59.95,90907.0,59.91,59.96,59.89,59.95,90907.0
2024-10-15 15:45:00,59.95,59.97,59.9,59.95,107760.0,59.95,59.97,59.9,59.95,107760.0
2024-10-15 15:50:00,59.94,59.95,59.88,59.95,167763.0,59.94,59.95,59.88,59.95,167763.0
2024-10-15 15:55:00,59.94,59.94,59.74,59.83,585386.0,59.94,59.94,59.74,59.83,585386.0
2024-10-16 09:30:00,59.91,60.08,59.65,59.84,226245.0,59.91,60.08,59.65,59.84,226245.0
2024-10-16 09:35:00,59.84,59.92,59.65,59.66,103308.0,59.84,59.92,59.65,59.66,103308.0
2024-10-16 09:40:00,59.67,59.74,59.45,59.5,90271.0,59.67,59.74,59.45,59.5,90271.0
2024-10-16 09:45:00,59.51,59.52,59.27,59.35,71430.0,59.51,59.52,59.27,59.35,71430.0
2024-10-16 09:50:00,59.34,59.34,59.2,59.22,56474.0,59.34,59.34,59.2,59.22,56474.0
2024-10-16 09:55:00,59.21,59.27,59.15,59.21,77393.0,59.21,59.27,59.15,59.21,77393.0
2024-10-16 10:00:00,59.2,59.34,59.16,59.26,62139.0,59.2,59.34,59.16,59.26,62139.0
2024-10-16 10:05:00,59.26,59.43,59.25,59.41,58433.0,59.26,59.43,59.25,59.41,58433.0
2024-10-16 10:10:00,59.41,59.58,59.41,59.55,77752.0,59.41,59.58,59.41,59.55,77752.0
2024-10-16 10:15:00,59.56,59.65,59.5,59.6,51907.0,59.56,59.65,59.5,59.6,51907.0
2024-10-16 10:20:00,59.6,59.63,59.54,59.61,39046.0,59.6,59.63,59.54,59.61,39046.0
2024-10-16 10:25:00,59.6,59.66,59.56,59.64,76951.0,59.6,59.66,59.56,59.64,76951.0
2024-10-16 10:30:00,59.64,59.69,59.56,59.67,60291.0,59.64,59.69,59.56,59.67,60291.0
2024-10-16 10:35:00,59.66,59.66,59.5,59.53,35794.0,59.66,59.66,59.5,59.53,35794.0
2024-10-16 10:40:00,59.53,59.53,59.44,59.48,47742.0,59.53,59.53,59.44,59.48,47742.0
2024-10-16 10:45:00,59.49,59.55,59.47,59.54,33594.0,59.49,59.55,59.47,59.54,33594.0
2024-10-16 10:50:00,59.54,59.63,59.53,59.6,79112.0,59.54,59.63,59.53,59.6,79112.0
2024-10-16 10:55:00,59.6,59.64,59.48,59.51,78130.0,59.6,59.64,59.48,59.51,78130.0
2024-10-16 11:00:00,59.5,59.5,59.31,59.32,56493.0,59.5,59.5,59.31,59.32,56493.0
2024-10-16 11:05:00,59.31,59.46,59.28,59.4,82846.0,59.31,59.46,59.28,59.4,82846.0
2024-10-16 11:10:00,59.4,59.42,59.23,59.24,28089.0,59.4,59.42,59.23,59.24,28089.0
2024-10-16 11:15:00,59.24,59.28,59.2,59.24,36848.0,59.24,59.28,59.2,59.24,36848.0
2024-10-16 11:20:00,59.23,59.23,59.1,59.14,68337.0,59.23,59.23,59.1,59.14,68337.0
2024-10-16 11:25:00,59.15,59.17,59.08,59.13,59604.0,59.15,59.17,59.08,59.13,59604.0
2024-10-16 11:30:00,59.12,59.2,59.11,59.2,22507.0,59.12,59.2,59.11,59.2,22507.0
2024-10-16 11:35:00,59.2,59.21,59.15,59.18,26083.0,59.2,59.21,59.15,59.18,26083.0
2024-10-16 11:40:00,59.19,59.24,59.16,59.22,19540.0,59.19,59.24,59.16,59.22,19540.0
2024-10-16 11:45:00,59.21,59.22,59.1,59.12,45805.0,59.21,59.22,59.1,59.12,45805.0
2024-10-16 11:50:00,59.12,59.13,59.03,59.05,43856.0,59.12,59.13,59.03,59.05,43856.0
2024-10-16 11:55:00,59.04,59.13,59.04,59.08,27123.0,59.04,59.13,59.04,59.08,27123.0
2024-10-16 12:00:00,59.09,59.13,59.05,59.12,25222.0,59.09,59.13,59.05,59.12,25222.0
2024-10-16 12:05:00,59.13,59.16,59.07,59.12,74058.0,59.13,59.16,59.07,59.12,74058.0
2024-10-16 12:10:00,59.12,59.15,59.06,59.07,37349.0,59.12,59.15,59.06,59.07,37349.0
2024-10-16 12:15:00,59.07,59.08,59.02,59.03,55820.0,59.07,59.08,59.02,59.03,55820.0
2024-10-16 12:20:00,59.03,59.06,58.97,58.99,106069.0,59.03,59.06,58.97,58.99,106069.0
2024-10-16 12:25:00,59.0,59.05,58.98,59.05,57048.0,59.0,59.05,58.98,59.05,57048.0
2024-10-16 12:30:00,59.05,59.07,59.01,59.01,78864.0,59.05,59.07,59.01,59.01,78864.0
2024-10-16 12:35:00,59.02,59.04,58.96,59.03,26062.0,59.02,59.04,58.96,59.03,26062.0
2024-10-16 12:40:00,59.04,59.08,59.03,59.04,22190.0,59.04,59.08,59.03,59.04,22190.0
2024-10-16 12:45:00,59.04,59.1,59.03,59.09,19779.0,59.04,59.1,59.03,59.09,19779.0
2024-10-16 12:50:00,59.09,59.13,59.06,59.13,17570.0,59.09,59.13,59.06,59.13,17570.0
2024-10-16 12:55:00,59.13,59.16,59.09,59.09,39679.0,59.13,59.16,59.09,59.09,39679.0
2024-10-16 13:00:00,59.1,59.1,59.04,59.09,20975.0,59.1,59.1,59.04,59.09,20975.0
2024-10-16 13:05:00,59.1,59.11,59.0,59.01,18914.0,59.1,59.11,59.0,59.01,18914.0
2024-10-16 13:10:00,59.02,59.07,59.01,59.03,24218.0,59.02,59.07,59.01,59.03,24218.0
2024-10-16 13:15:00,59.02,59.04,58.98,58.98,14048.0,59.02,59.04,58.98,58.98,14048.0
2024-10-16 13:20:00,58.98,58.99,58.91,58.95,52708.0,58.98,58.99,58.91,58.95,52708.0
2024-10-16 13:25:00,58.95,58.99,58.94,58.96,40259.0,58.95,58.99,58.94,58.96,40259.0
2024-10-16 13:30:00,58.95,58.98,58.95,58.95,21175.0,58.95,58.98,58.95,58.95,21175.0
2024-10-16 13:35:00,58.95,59.02,58.95,59.0,30486.0,58.95,59.02,58.95,59.0,30486.0
2024-10-16 13:40:00,59.0,59.0,58.93,58.96,45627.0,59.0,59.0,58.93,58.96,45627.0
2024-10-16 13:45:00,58.95,58.99,58.93,58.98,19546.0,58.95,58.99,58.93,58.98,19546.0
2024-10-16 13:50:00,58.98,58.99,58.93,58.93,18978.0,58.98,58.99,58.93,58.93,18978.0
2024-10-16 13:55:00,58.93,58.95,58.92,58.93,37916.0,58.93,58.95,58.92,58.93,37916.0
2024-10-16 14:00:00,58.93,58.98,58.91,58.97,22899.0,58.93,58.98,58.91,58.97,22899.0
2024-10-16 14:05:00,58.97,58.97,58.85,58.89,60754.0,58.97,58.97,58.85,58.89,60754.0
2024-10-16 14:10:00,58.89,58.91,58.87,58.89,41181.0,58.89,58.91,58.87,58.89,41181.0
2024-10-16 14:15:00,58.9,58.94,58.89,58.93,21787.0,58.9,58.94,58.89,58.93,21787.0
2024-10-16 14:20:00,58.93,59.04,58.93,59.04,28153.0,58.93,59.04,58.93,59.04,28153.0
2024-10-16 14:25:00,59.03,59.09,59.01,59.09,44159.0,59.03,59.09,59.01,59.09,44159.0
2024-10-16 14:30:00,59.08,59.09,59.04,59.09,37615.0,59.08,59.09,59.04,59.09,37615.0
2024-10-16 14:35:00,59.1,59.12,59.04,59.05,19015.0,59.1,59.12,59.04,59.05,19015.0
2024-10-16 14:40:00,59.04,59.07,59.02,59.04,27008.0,59.04,59.07,59.02,59.04,27008.0
2024-10-16 14:45:00,59.05,59.08,59.02,59.03,29716.0,59.05,59.08,59.02,59.03,29716.0
2024-10-16 14:50:00,59.02,59.06,58.99,59.03,27432.0,59.02,59.06,58.99,59.03,27432.0
2024-10-16 14:55:00,59.03,59.05,59.0,59.01,24447.0,59.03,59.05,59.0,59.01,24447.0
2024-10-16 15:00:00,59.02,59.03,58.99,59.02,18493.0,59.02,59.03,58.99,59.02,18493.0
2024-10-16 15:05:00,59.02,59.09,59.01,59.06,30265.0,59.02,59.09,59.01,59.06,30265.0
2024-10-16 15:10:00,59.07,59.1,59.05,59.09,23940.0,59.07,59.1,59.05,59.09,23940.0
2024-10-16 15:15:00,59.08,59.09,59.04,59.05,25412.0,59.08,59.09,59.04,59.05,25412.0
2024-10-16 15:20:00,59.06,59.09,59.05,59.08,33420.0,59.06,59.09,59.05,59.08,33420.0
2024-10-16 15:25:00,59.08,59.1,59.06,59.07,26854.0,59.08,59.1,59.06,59.07,26854.0
2024-10-16 15:30:00,59.06,59.07,58.96,59.04,42891.0,59.06,59.07,58.96,59.04,42891.0
2024-10-16 15:35:00,59.04,59.06,59.01,59.04,36717.0,59.04,59.06,59.01,59.04,36717.0
2024-10-16 15:40:00,59.05,59.11,59.04,59.11,42624.0,59.05,59.11,59.04,59.11,42624.0
2024-10-16 15:45:00,59.11,59.15,59.09,59.1,69421.0,59.11,59.15,59.09,59.1,69421.0
2024-10-16 15:50:00,59.11,59.14,59.05,59.14,104114.0,59.11,59.14,59.05,59.14,104114.0
2024-10-16 15:55:00,59.14,59.14,59.04,59.11,300733.0,59.14,59.14,59.04,59.11,300733.0
2024-10-17 09:30:00,59.24,59.39,59.21,59.3,133299.0,59.24,59.39,59.21,59.3,133299.0
2024-10-17 09:35:00,59.29,59.33,59.04,59.08,55738.0,59.29,59.33,59.04,59.08,55738.0
2024-10-17 09:40:00,59.09,59.22,59.09,59.19,46524.0,59.09,59.22,59.09,59.19,46524.0
2024-10-17 09:45:00,59.18,59.2,58.76,58.78,71857.0,59.18,59.2,58.76,58.78,71857.0
2024-10-17 09:50:00,58.79,58.97,58.77,58.9,74463.0,58.79,58.97,58.77,58.9,74463.0
2024-10-17 09:55:00,58.91,58.99,58.85,58.98,47156.0,58.91,58.99,58.85,58.98,47156.0
2024-10-17 10:00:00,58.99,59.02,58.77,58.83,60415.0,58.99,59.02,58.77,58.83,60415.0
2024-10-17 10:05:00,58.83,58.83,58.67,58.71,75254.0,58.83,58.83,58.67,58.71,75254.0
2024-10-17 10:10:00,58.72,58.79,58.67,58.78,90377.0,58.72,58.79,58.67,58.78,90377.0
2024-10-17 10:15:00,58.79,58.98,58.78,58.92,64943.0,58.79,58.98,58.78,58.92,64943.0
2024-10-17 10:20:00,58.92,59.0,58.85,58.9,92218.0,58.92,59.0,58.85,58.9,92218.0
2024-10-17 10:25:00,58.9,58.9,58.74,58.74,43247.0,58.9,58.9,58.74,58.74,43247.0
2024-10-17 10:30:00,58.74,58.8,58.67,58.76,44496.0,58.74,58.8,58.67,58.76,44496.0
2024-10-17 10:35:00,58.75,58.76,58.61,58.66,40499.0,58.75,58.76,58.61,58.66,40499.0
2024-10-17 10:40:00,58.67,58.69,58.52,58.53,56781.0,58.67,58.69,58.52,58.53,56781.0
2024-10-17 10:45:00,58.53,58.63,58.52,58.59,53019.0,58.53,58.63,58.52,58.59,53019.0
2024-10-17 10:50:00,58.6,58.61,58.55,58.59,28185.0,58.6,58.61,58.55,58.59,28185.0
2024-10-17 10:55:00,58.61,58.68,58.59,58.63,30857.0,58.61,58.68,58.59,58.63,30857.0
2024-10-17 11:00:00,58.63,58.67,58.55,58.56,69149.0,58.63,58.67,58.55,58.56,69149.0
2024-10-17 11:05:00,58.55,58.69,58.55,58.66,47243.0,58.55,58.69,58.55,58.66,47243.0
2024-10-17 11:10:00,58.65,58.75,58.64,58.74,31525.0,58.65,58.75,58.64,58.74,31525.0
2024-10-17 11:15:00,58.75,58.75,58.67,58.72,39720.0,58.75,58.75,58.67,58.72,39720.0
2024-10-17 11:20:00,58.72,58.79,58.65,58.67,29121.0,58.72,58.79,58.65,58.67,29121.0
2024-10-17 11:25:00,58.68,58.75,58.65,58.75,34980.0,58.68,58.75,58.65,58.75,34980.0
2024-10-17 11:30:00,58.76,58.78,58.72,58.78,31577.0,58.76,58.78,58.72,58.78,31577.0
2024-10-17 11:35:00,58.78,58.84,58.77,58.84,40127.0,58.78,58.84,58.77,58.84,40127.0
2024-10-17 11:40:00,58.84,58.85,58.78,58.8,25341.0,58.84,58.85,58.78,58.8,25341.0
2024-10-17 11:45:00,58.8,58.82,58.74,58.76,29392.0,58.8,58.82,58.74,58.76,29392.0
2024-10-17 11:50:00,58.75,58.8,58.72,58.79,31960.0,58.75,58.8,58.72,58.79,31960.0
2024-10-17 11:55:00,58.79,58.85,58.78,58.84,28725.0,58.79,58.85,58.78,58.84,28725.0
2024-10-17 12:00:00,58.84,58.85,58.76,58.77,42056.0,58.84,58.85,58.76,58.77,42056.0
2024-10-17 12:05:00,58.77,58.83,58.71,58.73,22978.0,58.77,58.83,58.71,58.73,22978.0
2024-10-17 12:10:00,58.73,58.74,58.68,58.69,17492.0,58.73,58.74,58.68,58.69,17492.0
2024-10-17 12:15:00,58.68,58.69,58.63,58.66,33565.0,58.68,58.69,58.63,58.66,33565.0
2024-10-17 12:20:00,58.66,58.69,58.63,58.69,41719.0,58.66,58.69,58.63,58.69,41719.0
2024-10-17 12:25:00,58.69,58.73,58.69,58.73,19195.0,58.69,58.73,58.69,58.73,19195.0
2024-10-17 12:30:00,58.73,58.73,58.67,58.69,38910.0,58.73,58.73,58.67,58.69,38910.0
2024-10-17 12:35:00,58.69,58.76,58.68,58.72,37370.0,58.69,58.76,58.68,58.72,37370.0
2024-10-17 12:40:00,58.72,58.79,58.72,58.78,14752.0,58.72,58.79,58.72,58.78,14752.0
2024-10-17 12:45:00,58.78,58.81,58.77,58.8,16654.0,58.78,58.81,58.77,58.8,16654.0
2024-10-17 12:50:00,58.8,58.84,58.79,58.83,21225.0,58.8,58.84,58.79,58.83,21225.0
2024-10-17 12:55:00,58.83,58.87,58.82,58.86,17147.0,58.83,58.87,58.82,58.86,17147.0
2024-10-17 13:00:00,58.87,58.9,58.83,58.87,28905.0,58.87,58.9,58.83,58.87,28905.0
2024-10-17 13:05:00,58.88,58.9,58.85,58.9,37598.0,58.88,58.9,58.85,58.9,37598.0
2024-10-17 13:10:00,58.9,58.94,58.84,58.85,35451.0,58.9,58.94,58.84,58.85,35451.0
2024-10-17 13:15:00,58.86,58.94,58.85,58.94,37532.0,58.86,58.94,58.85,58.94,37532.0
2024-10-17 13:20:00,58.94,58.98,58.93,58.97,24036.0,58.94,58.98,58.93,58.97,24036.0
2024-10-17 13:25:00,58.97,58.97,58.89,58.9,34601.0,58.97,58.97,58.89,58.9,34601.0
2024-10-17 13:30:00,58.89,58.97,58.88,58.97,31216.0,58.89,58.97,58.88,58.97,31216.0
2024-10-17 13:35:00,58.98,59.14,58.97,59.14,43663.0,58.98,59.14,58.97,59.14,43663.0
2024-10-17 13:40:00,59.13,59.24,59.13,59.2,72053.0,59.13,59.24,59.13,59.2,72053.0
2024-10-17 13:45:00,59.19,59.21,59.1,59.11,67631.0,59.19,59.21,59.1,59.11,67631.0
2024-10-17 13:50:00,59.11,59.12,59.03,59.03,30770.0,59.11,59.12,59.03,59.03,30770.0
2024-10-17 13:55:00,59.04,59.04,58.99,59.02,38405.0,59.04,59.04,58.99,59.02,38405.0
2024-10-17 14:00:00,59.02,59.04,58.95,58.95,34900.0,59.02,59.04,58.95,58.95,34900.0
2024-10-17 14:05:00,58.95,58.99,58.93,58.96,44664.0,58.95,58.99,58.93,58.96,44664.0
2024-10-17 14:10:00,58.95,58.95,58.89,58.94,35600.0,58.95,58.95,58.89,58.94,35600.0
2024-10-17 14:15:00,58.94,58.94,58.81,58.83,60912.0,58.94,58.94,58.81,58.83,60912.0
2024-10-17 14:20:00,58.84,58.88,58.82,58.87,41827.0,58.84,58.88,58.82,58.87,41827.0
2024-10-17 14:25:00,58.87,58.9,58.87,58.88,19318.0,58.87,58.9,58.87,58.88,19318.0
2024-10-17 14:30:00,58.88,58.89,58.83,58.85,29407.0,58.88,58.89,58.83,58.85,29407.0
2024-10-17 14:35:00,58.86,58.86,58.78,58.78,62786.0,58.86,58.86,58.78,58.78,62786.0
2024-10-17 14:40:00,58.79,58.8,58.75,58.78,54355.0,58.79,58.8,58.75,58.78,54355.0
2024-10-17 14:45:00,58.78,58.83,58.77,58.83,37701.0,58.78,58.83,58.77,58.83,37701.0
2024-10-17 14:50:00,58.84,58.9,58.83,58.86,30144.0,58.84,58.9,58.83,58.86,30144.0
2024-10-17 14:55:00,58.86,58.88,58.83,58.86,43817.0,58.86,58.88,58.83,58.86,43817.0
2024-10-17 15:00:00,58.86,58.86,58.84,58.84,39151.0,58.86,58.86,58.84,58.84,39151.0
2024-10-17 15:05:00,58.84,58.89,58.84,58.84,46121.0,58.84,58.89,58.84,58.84,46121.0
2024-10-17 15:10:00,58.85,58.85,58.81,58.82,58197.0,58.85,58.85,58.81,58.82,58197.0
2024-10-17 15:15:00,58.83,58.95,58.81,58.9,73199.0,58.83,58.95,58.81,58.9,73199.0
2024-10-17 15:20:00,58.9,58.91,58.86,58.9,33589.0,58.9,58.91,58.86,58.9,33589.0
2024-10-17 15:25:00,58.89,58.9,58.73,58.73,60103.0,58.89,58.9,58.73,58.73,60103.0
2024-10-17 15:30:00,58.73,58.75,58.7,58.73,88460.0,58.73,58.75,58.7,58.73,88460.0
2024-10-17 15:35:00,58.73,58.74,58.62,58.65,93277.0,58.73,58.74,58.62,58.65,93277.0
2024-10-17 15:40:00,58.65,58.77,58.64,58.75,98881.0,58.65,58.77,58.64,58.75,98881.0
2024-10-17 15:45:00,58.75,58.75,58.66,58.72,100299.0,58.75,58.75,58.66,58.72,100299.0
2024-10-17 15:50:00,58.72,58.74,58.63,58.72,202623.0,58.72,58.74,58.63,58.72,202623.0
2024-10-17 15:55:00,58.73,58.89,58.71,58.86,346724.0,58.73,58.89,58.71,58.86,346724.0
2024-10-18 09:30:00,59.3,59.3,58.87,58.87,480085.0,59.3,59.3,58.87,58.87,480085.0
2024-10-18 09:35:00,58.85,59.12,58.8,59.03,72566.0,58.85,59.12,58.8,59.03,72566.0
2024-10-18 09:40:00,59.04,59.04,58.88,58.98,39225.0,59.04,59.04,58.88,58.98,39225.0
2024-10-18 09:45:00,58.98,59.12,58.92,58.94,45233.0,58.98,59.12,58.92,58.94,45233.0
2024-10-18 09:50:00,58.93,58.99,58.89,58.94,23057.0,58.93,58.99,58.89,58.94,23057.0
2024-10-18 09:55:00,58.93,59.0,58.9,58.98,25751.0,58.93,59.0,58.9,58.98,25751.0
2024-10-18 10:00:00,58.99,58.99,58.77,58.79,37482.0,58.99,58.99,58.77,58.79,37482.0
2024-10-18 10:05:00,58.79,58.92,58.78,58.82,35425.0,58.79,58.92,58.78,58.82,35425.0
2024-10-18 10:10:00,58.83,58.94,58.83,58.92,29599.0,58.83,58.94,58.83,58.92,29599.0
2024-10-18 10:15:00,58.92,58.92,58.8,58.84,35831.0,58.92,58.92,58.8,58.84,35831.0
2024-10-18 10:20:00,58.82,58.86,58.77,58.85,28973.0,58.82,58.86,58.77,58.85,28973.0
2024-10-18 10:25:00,58.85,58.86,58.75,58.78,37714.0,58.85,58.86,58.75,58.78,37714.0
2024-10-18 10:30:00,58.78,58.87,58.78,58.87,51358.0,58.78,58.87,58.78,58.87,51358.0
2024-10-18 10:35:00,58.87,58.94,58.82,58.9,46231.0,58.87,58.94,58.82,58.9,46231.0
2024-10-18 10:40:00,58.91,58.93,58.85,58.91,39351.0,58.91,58.93,58.85,58.91,39351.0
2024-10-18 10:45:00,58.91,58.97,58.91,58.93,31860.0,58.91,58.97,58.91,58.93,31860.0
2024-10-18 10:50:00,58.92,58.95,58.89,58.89,32694.0,58.92,58.95,58.89,58.89,32694.0
2024-10-18 10:55:00,58.89,58.93,58.84,58.88,68032.0,58.89,58.93,58.84,58.88,68032.0
2024-10-18 11:00:00,58.86,58.92,58.86,58.88,17455.0,58.86,58.92,58.86,58.88,17455.0
2024-10-18 11:05:00,58.88,58.88,58.8,58.86,26875.0,58.88,58.88,58.8,58.86,26875.0
2024-10-18 11:10:00,58.86,58.88,58.84,58.86,19672.0,58.86,58.88,58.84,58.86,19672.0
2024-10-18 11:15:00,58.86,58.86,58.79,58.8,17787.0,58.86,58.86,58.79,58.8,17787.0
2024-10-18 11:20:00,58.81,58.85,58.8,58.8,21716.0,58.81,58.85,58.8,58.8,21716.0
2024-10-18 11:25:00,58.81,58.87,58.8,58.87,18092.0,58.81,58.87,58.8,58.87,18092.0
2024-10-18 11:30:00,58.87,58.89,58.84,58.84,19380.0,58.87,58.89,58.84,58.84,19380.0
2024-10-18 11:35:00,58.85,58.87,58.82,58.87,30844.0,58.85,58.87,58.82,58.87,30844.0
2024-10-18 11:40:00,58.86,58.9,58.86,58.89,20557.0,58.86,58.9,58.86,58.89,20557.0
2024-10-18 11:45:00,58.9,59.0,58.88,59.0,45390.0,58.9,59.0,58.88,59.0,45390.0
2024-10-18 11:50:00,58.99,59.01,58.94,58.95,47787.0,58.99,59.01,58.94,58.95,47787.0
2024-10-18 11:55:00,58.95,58.95,58.88,58.89,21309.0,58.95,58.95,58.88,58.89,21309.0
2024-10-18 12:00:00,58.89,58.99,58.89,58.94,41645.0,58.89,58.99,58.89,58.94,41645.0
2024-10-18 12:05:00,58.94,58.98,58.91,58.94,33775.0,58.94,58.98,58.91,58.94,33775.0
2024-10-18 12:10:00,58.95,58.96,58.93,58.93,33536.0,58.95,58.96,58.93,58.93,33536.0
2024-10-18 12:15:00,58.92,59.01,58.9,59.0,77762.0,58.92,59.01,58.9,59.0,77762.0
2024-10-18 12:20:00,59.0,59.05,58.98,59.02,15174.0,59.0,59.05,58.98,59.02,15174.0
2024-10-18 12:25:00,59.03,59.04,58.92,58.97,32395.0,59.03,59.04,58.92,58.97,32395.0
2024-10-18 12:30:00,58.96,58.98,58.94,58.95,32515.0,58.96,58.98,58.94,58.95,32515.0
2024-10-18 12:35:00,58.95,59.07,58.94,59.07,16303.0,58.95,59.07,58.94,59.07,16303.0
2024-10-18 12:40:00,59.07,59.08,59.03,59.05,12947.0,59.07,59.08,59.03,59.05,12947.0
2024-10-18 12:45:00,59.05,59.1,59.03,59.09,11663.0,59.05,59.1,59.03,59.09,11663.0
2024-10-18 12:50:00,59.09,59.15,59.09,59.15,18985.0,59.09,59.15,59.09,59.15,18985.0
2024-10-18 12:55:00,59.15,59.17,59.12,59.14,28899.0,59.15,59.17,59.12,59.14,28899.0
2024-10-18 13:00:00,59.14,59.16,59.13,59.15,13392.0,59.14,59.16,59.13,59.15,13392.0
2024-10-18 13:05:00,59.15,59.17,59.12,59.13,26332.0,59.15,59.17,59.12,59.13,26332.0
2024-10-18 13:10:00,59.13,59.17,59.12,59.15,23895.0,59.13,59.17,59.12,59.15,23895.0
2024-10-18 13:15:00,59.15,59.17,59.13,59.16,20769.0,59.15,59.17,59.13,59.16,20769.0
2024-10-18 13:20:00,59.16,59.16,59.12,59.15,9887.0,59.16,59.16,59.12,59.15,9887.0
2024-10-18 13:25:00,59.15,59.15,59.09,59.09,16141.0,59.15,59.15,59.09,59.09,16141.0
2024-10-18 13:30:00,59.09,59.1,59.04,59.1,35783.0,59.09,59.1,59.04,59.1,35783.0
2024-10-18 13:35:00,59.1,59.15,59.1,59.14,11017.0,59.1,59.15,59.1,59.14,11017.0
2024-10-18 13:40:00,59.15,59.25,59.14,59.25,35838.0,59.15,59.25,59.14,59.25,35838.0
2024-10-18 13:45:00,59.25,59.27,59.18,59.2,20734.0,59.25,59.27,59.18,59.2,20734.0
2024-10-18 13:50:00,59.2,59.25,59.19,59.21,27427.0,59.2,59.25,59.19,59.21,27427.0
2024-10-18 13:55:00,59.21,59.22,59.16,59.18,39467.0,59.21,59.22,59.16,59.18,39467.0
2024-10-18 14:00:00,59.18,59.2,59.12,59.2,27108.0,59.18,59.2,59.12,59.2,27108.0
2024-10-18 14:05:00,59.19,59.3,59.19,59.29,34002.0,59.19,59.3,59.19,59.29,34002.0
2024-10-18 14:10:00,59.29,59.3,59.25,59.3,27112.0,59.29,59.3,59.25,59.3,27112.0
2024-10-18 14:15:00,59.3,59.3,59.27,59.29,20343.0,59.3,59.3,59.27,59.29,20343.0
2024-10-18 14:20:00,59.29,59.3,59.25,59.27,32395.0,59.29,59.3,59.25,59.27,32395.0
2024-10-18 14:25:00,59.27,59.29,59.24,59.28,51804.0,59.27,59.29,59.24,59.28,51804.0
2024-10-18 14:30:00,59.28,59.28,59.26,59.27,27313.0,59.28,59.28,59.26,59.27,27313.0
2024-10-18 14:35:00,59.28,59.29,59.25,59.29,46582.0,59.28,59.29,59.25,59.29,46582.0
2024-10-18 14:40:00,59.29,59.29,59.26,59.28,51422.0,59.29,59.29,59.26,59.28,51422.0
2024-10-18 14:45:00,59.28,59.35,59.27,59.35,57349.0,59.28,59.35,59.27,59.35,57349.0
2024-10-18 14:50:00,59.35,59.35,59.32,59.33,105783.0,59.35,59.35,59.32,59.33,105783.0
2024-10-18 14:55:00,59.34,59.46,59.33,59.44,59994.0,59.34,59.46,59.33,59.44,59994.0
2024-10-18 15:00:00,59.44,59.44,59.27,59.29,43182.0,59.44,59.44,59.27,59.29,43182.0
2024-10-18 15:05:00,59.3,59.32,59.29,59.32,24018.0,59.3,59.32,59.29,59.32,24018.0
2024-10-18 15:10:00,59.32,59.39,59.31,59.36,43898.0,59.32,59.39,59.31,59.36,43898.0
2024-10-18 15:15:00,59.35,59.41,59.34,59.38,39847.0,59.35,59.41,59.34,59.38,39847.0
2024-10-18 15:20:00,59.39,59.39,59.35,59.36,39143.0,59.39,59.39,59.35,59.36,39143.0
2024-10-18 15:25:00,59.36,59.39,59.35,59.37,44301.0,59.36,59.39,59.35,59.37,44301.0
2024-10-18 15:30:00,59.37,59.39,59.35,59.36,48004.0,59.37,59.39,59.35,59.36,48004.0
2024-10-18 15:35:00,59.36,59.37,59.31,59.37,42748.0,59.36,59.37,59.31,59.37,42748.0
2024-10-18 15:40:00,59.36,59.42,59.33,59.41,70651.0,59.36,59.42,59.33,59.41,70651.0
2024-10-18 15:45:00,59.4,59.41,59.38,59.41,50376.0,59.4,59.41,59.38,59.41,50376.0
2024-10-18 15:50:00,59.41,59.44,59.37,59.41,113051.0,59.41,59.44,59.37,59.41,113051.0
2024-10-18 15:55:00,59.41,59.5,59.37,59.39,332489.0,59.41,59.5,59.37,59.39,332489.0
2024-10-21 09:30:00,59.74,59.85,59.21,59.36,191817.0,59.74,59.85,59.21,59.36,191817.0
2024-10-21 09:35:00,59.38,59.72,59.35,59.7,56569.0,59.38,59.72,59.35,59.7,56569.0
2024-10-21 09:40:00,59.73,59.74,59.61,59.73,48864.0,59.73,59.74,59.61,59.73,48864.0
2024-10-21 09:45:00,59.74,59.82,59.69,59.81,49586.0,59.74,59.82,59.69,59.81,49586.0
2024-10-21 09:50:00,59.81,59.84,59.63,59.69,53582.0,59.81,59.84,59.63,59.69,53582.0
2024-10-21 09:55:00,59.67,59.71,59.63,59.66,28826.0,59.67,59.71,59.63,59.66,28826.0
2024-10-21 10:00:00,59.65,59.73,59.63,59.66,48393.0,59.65,59.73,59.63,59.66,48393.0
2024-10-21 10:05:00,59.66,59.74,59.65,59.7,35171.0,59.66,59.74,59.65,59.7,35171.0
2024-10-21 10:10:00,59.7,59.74,59.65,59.73,40585.0,59.7,59.74,59.65,59.73,40585.0
2024-10-21 10:15:00,59.75,59.75,59.67,59.71,18321.0,59.75,59.75,59.67,59.71,18321.0
2024-10-21 10:20:00,59.71,59.73,59.65,59.65,38848.0,59.71,59.73,59.65,59.65,38848.0
2024-10-21 10:25:00,59.65,59.69,59.56,59.57,38528.0,59.65,59.69,59.56,59.57,38528.0
2024-10-21 10:30:00,59.57,59.58,59.5,59.53,29173.0,59.57,59.58,59.5,59.53,29173.0
2024-10-21 10:35:00,59.52,59.54,59.46,59.52,37609.0,59.52,59.54,59.46,59.52,37609.0
2024-10-21 10:40:00,59.52,59.53,59.4,59.42,44973.0,59.52,59.53,59.4,59.42,44973.0
2024-10-21 10:45:00,59.42,59.45,59.35,59.44,35668.0,59.42,59.45,59.35,59.44,35668.0
2024-10-21 10:50:00,59.45,59.49,59.43,59.44,21464.0,59.45,59.49,59.43,59.44,21464.0
2024-10-21 10:55:00,59.44,59.51,59.41,59.48,26545.0,59.44,59.51,59.41,59.48,26545.0
2024-10-21 11:00:00,59.48,59.48,59.39,59.43,22855.0,59.48,59.48,59.39,59.43,22855.0
2024-10-21 11:05:00,59.44,59.47,59.4,59.42,29356.0,59.44,59.47,59.4,59.42,29356.0
2024-10-21 11:10:00,59.42,59.5,59.4,59.48,33211.0,59.42,59.5,59.4,59.48,33211.0
2024-10-21 11:15:00,59.49,59.51,59.47,59.5,23748.0,59.49,59.51,59.47,59.5,23748.0
2024-10-21 11:20:00,59.5,59.51,59.45,59.45,40066.0,59.5,59.51,59.45,59.45,40066.0
2024-10-21 11:25:00,59.46,59.47,59.44,59.45,24968.0,59.46,59.47,59.44,59.45,24968.0
2024-10-21 11:30:00,59.45,59.5,59.44,59.5,18268.0,59.45,59.5,59.44,59.5,18268.0
2024-10-21 11:35:00,59.5,59.51,59.44,59.5,30821.0,59.5,59.51,59.44,59.5,30821.0
2024-10-21 11:40:00,59.51,59.61,59.5,59.57,54225.0,59.51,59.61,59.5,59.57,54225.0
2024-10-21 11:45:00,59.55,59.64,59.55,59.62,21385.0,59.55,59.64,59.55,59.62,21385.0
2024-10-21 11:50:00,59.62,59.65,59.6,59.62,26553.0,59.62,59.65,59.6,59.62,26553.0
2024-10-21 11:55:00,59.63,59.69,59.62,59.67,33548.0,59.63,59.69,59.62,59.67,33548.0
2024-10-21 12:00:00,59.68,59.69,59.64,59.68,22096.0,59.68,59.69,59.64,59.68,22096.0
2024-10-21 12:05:00,59.68,59.7,59.65,59.69,43005.0,59.68,59.7,59.65,59.69,43005.0
2024-10-21 12:10:00,59.69,59.7,59.63,59.64,14488.0,59.69,59.7,59.63,59.64,14488.0
2024-10-21 12:15:00,59.64,59.66,59.61,59.66,23429.0,59.64,59.66,59.61,59.66,23429.0
2024-10-21 12:20:00,59.66,59.68,59.64,59.68,16565.0,59.66,59.68,59.64,59.68,16565.0
2024-10-21 12:25:00,59.68,59.73,59.68,59.72,52742.0,59.68,59.73,59.68,59.72,52742.0
2024-10-21 12:30:00,59.72,59.75,59.71,59.75,37690.0,59.72,59.75,59.71,59.75,37690.0
2024-10-21 12:35:00,59.75,59.8,59.72,59.75,41707.0,59.75,59.8,59.72,59.75,41707.0
2024-10-21 12:40:00,59.75,59.75,59.69,59.7,22685.0,59.75,59.75,59.69,59.7,22685.0
2024-10-21 12:45:00,59.69,59.72,59.68,59.69,21057.0,59.69,59.72,59.68,59.69,21057.0
2024-10-21 12:50:00,59.69,59.69,59.65,59.67,14289.0,59.69,59.69,59.65,59.67,14289.0
2024-10-21 12:55:00,59.67,59.7,59.66,59.69,18187.0,59.67,59.7,59.66,59.69,18187.0
2024-10-21 13:00:00,59.7,59.7,59.64,59.65,14590.0,59.7,59.7,59.64,59.65,14590.0
2024-10-21 13:05:00,59.65,59.66,59.59,59.63,31587.0,59.65,59.66,59.59,59.63,31587.0
2024-10-21 13:10:00,59.63,59.67,59.62,59.67,12080.0,59.63,59.67,59.62,59.67,12080.0
2024-10-21 13:15:00,59.67,59.7,59.63,59.64,23209.0,59.67,59.7,59.63,59.64,23209.0
2024-10-21 13:20:00,59.64,59.65,59.61,59.65,13157.0,59.64,59.65,59.61,59.65,13157.0
2024-10-21 13:25:00,59.65,59.68,59.63,59.64,17928.0,59.65,59.68,59.63,59.64,17928.0
2024-10-21 13:30:00,59.63,59.64,59.62,59.64,8073.0,59.63,59.64,59.62,59.64,8073.0
2024-10-21 13:35:00,59.64,59.65,59.62,59.65,15725.0,59.64,59.65,59.62,59.65,15725.0
2024-10-21 13:40:00,59.65,59.66,59.62,59.65,25388.0,59.65,59.66,59.62,59.65,25388.0
2024-10-21 13:45:00,59.65,59.67,59.62,59.67,17535.0,59.65,59.67,59.62,59.67,17535.0
2024-10-21 13:50:00,59.67,59.7,59.66,59.69,16860.0,59.67,59.7,59.66,59.69,16860.0
2024-10-21 13:55:00,59.69,59.72,59.67,59.72,21081.0,59.69,59.72,59.67,59.72,21081.0
2024-10-21 14:00:00,59.72,59.72,59.63,59.68,27807.0,59.72,59.72,59.63,59.68,27807.0
2024-10-21 14:05:00,59.68,59.68,59.62,59.63,13658.0,59.68,59.68,59.62,59.63,13658.0
2024-10-21 14:10:00,59.63,59.65,59.6,59.61,21686.0,59.63,59.65,59.6,59.61,21686.0
2024-10-21 14:15:00,59.61,59.64,59.6,59.64,20309.0,59.61,59.64,59.6,59.64,20309.0
2024-10-21 14:20:00,59.64,59.66,59.59,59.61,41095.0,59.64,59.66,59.59,59.61,41095.0
2024-10-21 14:25:00,59.61,59.81,59.6,59.8,59801.0,59.61,59.81,59.6,59.8,59801.0
2024-10-21 14:30:00,59.8,59.8,59.73,59.74,35857.0,59.8,59.8,59.73,59.74,35857.0
2024-10-21 14:35:00,59.73,59.77,59.73,59.76,25410.0,59.73,59.77,59.73,59.76,25410.0
2024-10-21 14:40:00,59.76,59.76,59.74,59.74,50359.0,59.76,59.76,59.74,59.74,50359.0
2024-10-21 14:45:00,59.75,59.75,59.69,59.71,38415.0,59.75,59.75,59.69,59.71,38415.0
2024-10-21 14:50:00,59.7,59.71,59.69,59.69,18446.0,59.7,59.71,59.69,59.69,18446.0
2024-10-21 14:55:00,59.7,59.74,59.68,59.71,27958.0,59.7,59.74,59.68,59.71,27958.0
2024-10-21 15:00:00,59.72,59.72,59.63,59.64,35591.0,59.72,59.72,59.63,59.64,35591.0
2024-10-21 15:05:00,59.64,59.66,59.6,59.61,37957.0,59.64,59.66,59.6,59.61,37957.0
2024-10-21 15:10:00,59.62,59.76,59.61,59.75,76111.0,59.62,59.76,59.61,59.75,76111.0
2024-10-21 15:15:00,59.75,59.79,59.73,59.73,68665.0,59.75,59.79,59.73,59.73,68665.0
2024-10-21 15:20:00,59.73,59.76,59.68,59.7,38445.0,59.73,59.76,59.68,59.7,38445.0
2024-10-21 15:25:00,59.7,59.7,59.65,59.66,36627.0,59.7,59.7,59.65,59.66,36627.0
2024-10-21 15:30:00,59.66,59.66,59.59,59.61,59556.0,59.66,59.66,59.59,59.61,59556.0
2024-10-21 15:35:00,59.61,59.65,59.58,59.64,63633.0,59.61,59.65,59.58,59.64,63633.0
2024-10-21 15:40:00,59.64,59.65,59.62,59.64,79767.0,59.64,59.65,59.62,59.64,79767.0
2024-10-21 15:45:00,59.64,59.66,59.62,59.65,114086.0,59.64,59.66,59.62,59.65,114086.0
2024-10-21 15:50:00,59.66,59.7,59.56,59.67,280330.0,59.66,59.7,59.56,59.67,280330.0
2024-10-21 15:55:00,59.68,59.71,59.63,59.71,453727.0,59.68,59.71,59.63,59.71,453727.0
2024-10-22 09:30:00,59.69,59.92,59.66,59.87,204400.0,59.69,59.92,59.66,59.87,204400.0
2024-10-22 09:35:00,59.85,59.87,59.38,59.4,70243.0,59.85,59.87,59.38,59.4,70243.0
2024-10-22 09:40:00,59.4,59.46,59.27,59.27,36313.0,59.4,59.46,59.27,59.27,36313.0
2024-10-22 09:45:00,59.25,59.39,59.25,59.32,27246.0,59.25,59.39,59.25,59.32,27246.0
2024-10-22 09:50:00,59.3,59.43,59.27,59.37,30649.0,59.3,59.43,59.27,59.37,30649.0
2024-10-22 09:55:00,59.37,59.43,59.34,59.38,36729.0,59.37,59.43,59.34,59.38,36729.0
2024-10-22 10:00:00,59.37,59.44,59.33,59.4,27050.0,59.37,59.44,59.33,59.4,27050.0
2024-10-22 10:05:00,59.42,59.57,59.42,59.48,39055.0,59.42,59.57,59.42,59.48,39055.0
2024-10-22 10:10:00,59.48,59.5,59.37,59.41,31197.0,59.48,59.5,59.37,59.41,31197.0
2024-10-22 10:15:00,59.4,59.49,59.4,59.43,18227.0,59.4,59.49,59.4,59.43,18227.0
2024-10-22 10:20:00,59.42,59.49,59.38,59.48,25548.0,59.42,59.49,59.38,59.48,25548.0
2024-10-22 10:25:00,59.47,59.53,59.42,59.45,37918.0,59.47,59.53,59.42,59.45,37918.0
2024-10-22 10:30:00,59.46,59.49,59.41,59.42,35451.0,59.46,59.49,59.41,59.42,35451.0
2024-10-22 10:35:00,59.43,59.5,59.42,59.48,19093.0,59.43,59.5,59.42,59.48,19093.0
2024-10-22 10:40:00,59.48,59.55,59.47,59.51,35980.0,59.48,59.55,59.47,59.51,35980.0
2024-10-22 10:45:00,59.51,59.64,59.5,59.64,34411.0,59.51,59.64,59.5,59.64,34411.0
2024-10-22 10:50:00,59.63,59.69,59.61,59.67,23782.0,59.63,59.69,59.61,59.67,23782.0
2024-10-22 10:55:00,59.68,59.76,59.67,59.73,30617.0,59.68,59.76,59.67,59.73,30617.0
2024-10-22 11:00:00,59.73,59.8,59.69,59.71,37818.0,59.73,59.8,59.69,59.71,37818.0
2024-10-22 11:05:00,59.71,59.75,59.7,59.73,29862.0,59.71,59.75,59.7,59.73,29862.0
2024-10-22 11:10:00,59.73,59.75,59.63,59.65,44383.0,59.73,59.75,59.63,59.65,44383.0
2024-10-22 11:15:00,59.64,59.7,59.6,59.64,22486.0,59.64,59.7,59.6,59.64,22486.0
2024-10-22 11:20:00,59.63,59.68,59.6,59.65,28825.0,59.63,59.68,59.6,59.65,28825.0
2024-10-22 11:25:00,59.65,59.7,59.64,59.67,46961.0,59.65,59.7,59.64,59.67,46961.0
2024-10-22 11:30:00,59.67,59.69,59.65,59.66,25568.0,59.67,59.69,59.65,59.66,25568.0
2024-10-22 11:35:00,59.66,59.67,59.62,59.66,25734.0,59.66,59.67,59.62,59.66,25734.0
2024-10-22 11:40:00,59.65,59.69,59.65,59.69,20304.0,59.65,59.69,59.65,59.69,20304.0
2024-10-22 11:45:00,59.69,59.7,59.65,59.68,24434.0,59.69,59.7,59.65,59.68,24434.0
2024-10-22 11:50:00,59.68,59.7,59.6,59.6,19189.0,59.68,59.7,59.6,59.6,19189.0
2024-10-22 11:55:00,59.6,59.69,59.6,59.65,26872.0,59.6,59.69,59.6,59.65,26872.0
2024-10-22 12:00:00,59.64,59.65,59.61,59.64,20211.0,59.64,59.65,59.61,59.64,20211.0
2024-10-22 12:05:00,59.64,59.64,59.52,59.54,24071.0,59.64,59.64,59.52,59.54,24071.0
2024-10-22 12:10:00,59.55,59.71,59.55,59.68,58123.0,59.55,59.71,59.55,59.68,58123.0
2024-10-22 12:15:00,59.68,59.76,59.67,59.73,52104.0,59.68,59.76,59.67,59.73,52104.0
2024-10-22 12:20:00,59.72,59.79,59.71,59.78,32415.0,59.72,59.79,59.71,59.78,32415.0
2024-10-22 12:25:00,59.78,59.85,59.77,59.85,46343.0,59.78,59.85,59.77,59.85,46343.0
2024-10-22 12:30:00,59.86,59.89,59.83,59.84,47911.0,59.86,59.89,59.83,59.84,47911.0
2024-10-22 12:35:00,59.83,59.86,59.79,59.85,34295.0,59.83,59.86,59.79,59.85,34295.0
2024-10-22 12:40:00,59.85,59.94,59.81,59.93,61519.0,59.85,59.94,59.81,59.93,61519.0
2024-10-22 12:45:00,59.94,60.08,59.93,59.99,229455.0,59.94,60.08,59.93,59.99,229455.0
2024-10-22 12:50:00,59.98,60.05,59.95,60.0,40259.0,59.98,60.05,59.95,60.0,40259.0
2024-10-22 12:55:00,60.0,60.0,59.95,59.99,32542.0,60.0,60.0,59.95,59.99,32542.0
2024-10-22 13:00:00,59.98,60.01,59.96,59.96,46582.0,59.98,60.01,59.96,59.96,46582.0
2024-10-22 13:05:00,59.96,59.97,59.93,59.95,63300.0,59.96,59.97,59.93,59.95,63300.0
2024-10-22 13:10:00,59.95,59.97,59.83,59.84,26567.0,59.95,59.97,59.83,59.84,26567.0
2024-10-22 13:15:00,59.84,59.89,59.82,59.89,25138.0,59.84,59.89,59.82,59.89,25138.0
2024-10-22 13:20:00,59.88,59.89,59.83,59.87,18701.0,59.88,59.89,59.83,59.87,18701.0
2024-10-22 13:25:00,59.87,59.94,59.83,59.94,66977.0,59.87,59.94,59.83,59.94,66977.0
2024-10-22 13:30:00,59.94,59.96,59.9,59.94,30885.0,59.94,59.96,59.9,59.94,30885.0
2024-10-22 13:35:00,59.95,60.0,59.95,59.99,29461.0,59.95,60.0,59.95,59.99,29461.0
2024-10-22 13:40:00,60.0,60.03,59.97,60.01,55798.0,60.0,60.03,59.97,60.01,55798.0
2024-10-22 13:45:00,60.0,60.03,60.0,60.03,36153.0,60.0,60.03,60.0,60.03,36153.0
2024-10-22 13:50:00,60.03,60.09,60.03,60.06,51362.0,60.03,60.09,60.03,60.06,51362.0
2024-10-22 13:55:00,60.05,60.06,60.02,60.05,30720.0,60.05,60.06,60.02,60.05,30720.0
2024-10-22 14:00:00,60.05,60.08,60.04,60.07,32475.0,60.05,60.08,60.04,60.07,32475.0
2024-10-22 14:05:00,60.07,60.1,59.99,60.02,48936.0,60.07,60.1,59.99,60.02,48936.0
2024-10-22 14:10:00,60.02,60.03,59.98,59.99,25181.0,60.02,60.03,59.98,59.99,25181.0
2024-10-22 14:15:00,59.99,60.03,59.99,60.01,42497.0,59.99,60.03,59.99,60.01,42497.0
2024-10-22 14:20:00,60.01,60.03,60.0,60.02,22957.0,60.01,60.03,60.0,60.02,22957.0
2024-10-22 14:25:00,60.02,60.02,59.99,60.01,34060.0,60.02,60.02,59.99,60.01,34060.0
2024-10-22 14:30:00,60.02,60.04,59.99,60.04,35471.0,60.02,60.04,59.99,60.04,35471.0
2024-10-22 14:35:00,60.04,60.08,60.04,60.07,48177.0,60.04,60.08,60.04,60.07,48177.0
2024-10-22 14:40:00,60.07,60.08,59.98,60.02,76213.0,60.07,60.08,59.98,60.02,76213.0
2024-10-22 14:45:00,60.01,60.01,59.95,59.96,34775.0,60.01,60.01,59.95,59.96,34775.0
2024-10-22 14:50:00,59.96,60.0,59.95,59.97,19683.0,59.96,60.0,59.95,59.97,19683.0
2024-10-22 14:55:00,59.98,60.02,59.96,60.01,38774.0,59.98,60.02,59.96,60.01,38774.0
2024-10-22 15:00:00,60.0,60.0,59.94,59.97,20827.0,60.0,60.0,59.94,59.97,20827.0
2024-10-22 15:05:00,59.96,59.99,59.94,59.97,34951.0,59.96,59.99,59.94,59.97,34951.0
2024-10-22 15:10:00,59.98,60.0,59.96,59.98,25830.0,59.98,60.0,59.96,59.98,25830.0
2024-10-22 15:15:00,59.99,60.01,59.97,60.0,37645.0,59.99,60.01,59.97,60.0,37645.0
2024-10-22 15:20:00,60.01,60.04,59.98,59.98,49588.0,60.01,60.04,59.98,59.98,49588.0
2024-10-22 15:25:00,59.98,60.04,59.97,59.99,48973.0,59.98,60.04,59.97,59.99,48973.0
2024-10-22 15:30:00,59.99,60.0,59.93,59.93,46547.0,59.99,60.0,59.93,59.93,46547.0
2024-10-22 15:35:00,59.93,60.0,59.92,59.95,41187.0,59.93,60.0,59.92,59.95,41187.0
2024-10-22 15:40:00,59.94,60.0,59.94,60.0,62123.0,59.94,60.0,59.94,60.0,62123.0
2024-10-22 15:45:00,59.99,60.0,59.96,59.98,64498.0,59.99,60.0,59.96,59.98,64498.0
2024-10-22 15:50:00,59.98,60.1,59.98,60.07,294218.0,59.98,60.1,59.98,60.07,294218.0
2024-10-22 15:55:00,60.06,60.06,59.86,59.88,456373.0,60.06,60.06,59.86,59.88,456373.0
2024-10-23 09:30:00,59.56,59.58,59.24,59.3,186334.0,59.56,59.58,59.24,59.3,186334.0
2024-10-23 09:35:00,59.29,59.33,58.93,59.01,184958.0,59.29,59.33,58.93,59.01,184958.0
2024-10-23 09:40:00,59.03,59.05,58.66,58.75,196697.0,59.03,59.05,58.66,58.75,196697.0
2024-10-23 09:45:00,58.72,59.1,58.68,59.03,238971.0,58.72,59.1,58.68,59.03,238971.0
2024-10-23 09:50:00,59.03,59.16,58.93,59.05,167737.0,59.03,59.16,58.93,59.05,167737.0
2024-10-23 09:55:00,59.05,59.19,58.94,59.07,111735.0,59.05,59.19,58.94,59.07,111735.0
2024-10-23 10:00:00,59.06,59.11,58.9,58.92,74324.0,59.06,59.11,58.9,58.92,74324.0
2024-10-23 10:05:00,58.92,58.94,58.47,58.49,364004.0,58.92,58.94,58.47,58.49,364004.0
2024-10-23 10:10:00,58.49,58.75,58.42,58.73,262300.0,58.49,58.75,58.42,58.73,262300.0
2024-10-23 10:15:00,58.73,58.76,58.55,58.7,134660.0,58.73,58.76,58.55,58.7,134660.0
2024-10-23 10:20:00,58.69,58.7,58.56,58.6,135429.0,58.69,58.7,58.56,58.6,135429.0
2024-10-23 10:25:00,58.61,58.85,58.56,58.79,131081.0,58.61,58.85,58.56,58.79,131081.0
2024-10-23 10:30:00,58.79,58.89,58.73,58.83,75374.0,58.79,58.89,58.73,58.83,75374.0
2024-10-23 10:35:00,58.83,58.89,58.7,58.86,101641.0,58.83,58.89,58.7,58.86,101641.0
2024-10-23 10:40:00,58.86,59.04,58.85,59.02,96325.0,58.86,59.04,58.85,59.02,96325.0
2024-10-23 10:45:00,59.01,59.15,59.01,59.13,94153.0,59.01,59.15,59.01,59.13,94153.0
2024-10-23 10:50:00,59.13,59.17,59.07,59.13,68625.0,59.13,59.17,59.07,59.13,68625.0
2024-10-23 10:55:00,59.13,59.21,59.12,59.2,62337.0,59.13,59.21,59.12,59.2,62337.0
2024-10-23 11:00:00,59.22,59.36,59.22,59.36,76193.0,59.22,59.36,59.22,59.36,76193.0
2024-10-23 11:05:00,59.37,59.4,59.32,59.37,65443.0,59.37,59.4,59.32,59.37,65443.0
2024-10-23 11:10:00,59.37,59.38,59.08,59.2,96760.0,59.37,59.38,59.08,59.2,96760.0
2024-10-23 11:15:00,59.19,59.24,59.17,59.18,31248.0,59.19,59.24,59.17,59.18,31248.0
2024-10-23 11:20:00,59.19,59.3,59.15,59.19,54855.0,59.19,59.3,59.15,59.19,54855.0
2024-10-23 11:25:00,59.19,59.2,59.03,59.05,59227.0,59.19,59.2,59.03,59.05,59227.0
2024-10-23 11:30:00,59.05,59.12,59.02,59.07,37692.0,59.05,59.12,59.02,59.07,37692.0
2024-10-23 11:35:00,59.06,59.17,59.03,59.17,56281.0,59.06,59.17,59.03,59.17,56281.0
2024-10-23 11:40:00,59.17,59.17,59.11,59.14,21658.0,59.17,59.17,59.11,59.14,21658.0
2024-10-23 11:45:00,59.14,59.14,59.09,59.14,57933.0,59.14,59.14,59.09,59.14,57933.0
2024-10-23 11:50:00,59.13,59.14,59.06,59.11,51616.0,59.13,59.14,59.06,59.11,51616.0
2024-10-23 11:55:00,59.12,59.16,59.11,59.13,19958.0,59.12,59.16,59.11,59.13,19958.0
2024-10-23 12:00:00,59.12,59.13,58.97,58.99,31851.0,59.12,59.13,58.97,58.99,31851.0
2024-10-23 12:05:00,58.99,59.0,58.86,58.88,36806.0,58.99,59.0,58.86,58.88,36806.0
2024-10-23 12:10:00,58.88,58.91,58.78,58.81,55192.0,58.88,58.91,58.78,58.81,55192.0
2024-10-23 12:15:00,58.81,58.81,58.71,58.72,55629.0,58.81,58.81,58.71,58.72,55629.0
2024-10-23 12:20:00,58.73,58.73,58.64,58.66,44211.0,58.73,58.73,58.64,58.66,44211.0
2024-10-23 12:25:00,58.65,58.66,58.61,58.64,74109.0,58.65,58.66,58.61,58.64,74109.0
2024-10-23 12:30:00,58.64,58.7,58.62,58.68,46790.0,58.64,58.7,58.62,58.68,46790.0
2024-10-23 12:35:00,58.69,58.7,58.65,58.67,34300.0,58.69,58.7,58.65,58.67,34300.0
2024-10-23 12:40:00,58.67,58.69,58.65,58.67,38473.0,58.67,58.69,58.65,58.67,38473.0
2024-10-23 12:45:00,58.67,58.85,58.66,58.84,53002.0,58.67,58.85,58.66,58.84,53002.0
2024-10-23 12:50:00,58.84,58.85,58.73,58.73,50107.0,58.84,58.85,58.73,58.73,50107.0
2024-10-23 12:55:00,58.73,58.79,58.69,58.77,23788.0,58.73,58.79,58.69,58.77,23788.0
2024-10-23 13:00:00,58.77,58.83,58.75,58.83,23710.0,58.77,58.83,58.75,58.83,23710.0
2024-10-23 13:05:00,58.83,58.91,58.81,58.82,27636.0,58.83,58.91,58.81,58.82,27636.0
2024-10-23 13:10:00,58.8,58.88,58.8,58.83,41751.0,58.8,58.88,58.8,58.83,41751.0
2024-10-23 13:15:00,58.83,58.92,58.83,58.89,40209.0,58.83,58.92,58.83,58.89,40209.0
2024-10-23 13:20:00,58.89,58.93,58.84,58.91,60001.0,58.89,58.93,58.84,58.91,60001.0
2024-10-23 13:25:00,58.91,58.93,58.84,58.92,47193.0,58.91,58.93,58.84,58.92,47193.0
2024-10-23 13:30:00,58.92,58.97,58.89,58.95,55205.0,58.92,58.97,58.89,58.95,55205.0
2024-10-23 13:35:00,58.95,59.01,58.91,59.0,53279.0,58.95,59.01,58.91,59.0,53279.0
2024-10-23 13:40:00,58.99,59.01,58.93,59.0,53067.0,58.99,59.01,58.93,59.0,53067.0
2024-10-23 13:45:00,59.0,59.1,58.99,59.08,51007.0,59.0,59.1,58.99,59.08,51007.0
2024-10-23 13:50:00,59.08,59.08,59.03,59.04,32133.0,59.08,59.08,59.03,59.04,32133.0
2024-10-23 13:55:00,59.05,59.05,58.98,59.01,33581.0,59.05,59.05,58.98,59.01,33581.0
2024-10-23 14:00:00,59.01,59.01,58.86,58.86,42831.0,59.01,59.01,58.86,58.86,42831.0
2024-10-23 14:05:00,58.86,58.9,58.83,58.88,37819.0,58.86,58.9,58.83,58.88,37819.0
2024-10-23 14:10:00,58.89,58.89,58.81,58.83,126859.0,58.89,58.89,58.81,58.83,126859.0
2024-10-23 14:15:00,58.84,58.86,58.75,58.77,48761.0,58.84,58.86,58.75,58.77,48761.0
2024-10-23 14:20:00,58.76,58.95,58.76,58.93,89443.0,58.76,58.95,58.76,58.93,89443.0
2024-10-23 14:25:00,58.93,59.02,58.93,58.98,54459.0,58.93,59.02,58.93,58.98,54459.0
2024-10-23 14:30:00,58.98,59.11,58.97,59.1,129325.0,58.98,59.11,58.97,59.1,129325.0
2024-10-23 14:35:00,59.1,59.15,59.08,59.15,41953.0,59.1,59.15,59.08,59.15,41953.0
2024-10-23 14:40:00,59.15,59.2,59.13,59.15,71773.0,59.15,59.2,59.13,59.15,71773.0
2024-10-23 14:45:00,59.15,59.19,59.14,59.18,52983.0,59.15,59.19,59.14,59.18,52983.0
2024-10-23 14:50:00,59.18,59.24,59.16,59.21,131840.0,59.18,59.24,59.16,59.21,131840.0
2024-10-23 14:55:00,59.21,59.3,59.2,59.26,51282.0,59.21,59.3,59.2,59.26,51282.0
2024-10-23 15:00:00,59.26,59.26,59.18,59.21,30772.0,59.26,59.26,59.18,59.21,30772.0
2024-10-23 15:05:00,59.21,59.24,59.17,59.19,42759.0,59.21,59.24,59.17,59.19,42759.0
2024-10-23 15:10:00,59.19,59.22,59.17,59.18,50937.0,59.19,59.22,59.17,59.18,50937.0
2024-10-23 15:15:00,59.18,59.25,59.17,59.23,63639.0,59.18,59.25,59.17,59.23,63639.0
2024-10-23 15:20:00,59.23,59.23,59.06,59.07,67659.0,59.23,59.23,59.06,59.07,67659.0
2024-10-23 15:25:00,59.05,59.09,59.03,59.09,46421.0,59.05,59.09,59.03,59.09,46421.0
2024-10-23 15:30:00,59.09,59.11,59.01,59.06,42682.0,59.09,59.11,59.01,59.06,42682.0
2024-10-23 15:35:00,59.05,59.09,59.03,59.05,59493.0,59.05,59.09,59.03,59.05,59493.0
2024-10-23 15:40:00,59.05,59.06,59.0,59.05,64339.0,59.05,59.06,59.0,59.05,64339.0
2024-10-23 15:45:00,59.05,59.05,58.95,58.98,66336.0,59.05,59.05,58.95,58.98,66336.0
2024-10-23 15:50:00,58.98,59.08,58.94,59.08,110447.0,58.98,59.08,58.94,59.08,110447.0
2024-10-23 15:55:00,59.08,59.11,58.96,59.01,385494.0,59.08,59.11,58.96,59.01,385494.0
2024-10-24 09:30:00,59.27,59.63,59.1,59.3,188107.0,59.27,59.63,59.1,59.3,188107.0
2024-10-24 09:35:00,59.27,59.38,59.08,59.15,69073.0,59.27,59.38,59.08,59.15,69073.0
2024-10-24 09:40:00,59.17,59.3,59.13,59.27,93909.0,59.17,59.3,59.13,59.27,93909.0
2024-10-24 09:45:00,59.28,59.49,59.16,59.44,58469.0,59.28,59.49,59.16,59.44,58469.0
2024-10-24 09:50:00,59.44,59.46,59.27,59.31,95654.0,59.44,59.46,59.27,59.31,95654.0
2024-10-24 09:55:00,59.3,59.42,59.27,59.34,49614.0,59.3,59.42,59.27,59.34,49614.0
2024-10-24 10:00:00,59.35,59.51,59.34,59.51,50997.0,59.35,59.51,59.34,59.51,50997.0
2024-10-24 10:05:00,59.5,59.55,59.4,59.4,72846.0,59.5,59.55,59.4,59.4,72846.0
2024-10-24 10:10:00,59.39,59.44,59.28,59.29,54074.0,59.39,59.44,59.28,59.29,54074.0
2024-10-24 10:15:00,59.3,59.34,59.21,59.23,84561.0,59.3,59.34,59.21,59.23,84561.0
2024-10-24 10:20:00,59.24,59.36,59.2,59.35,66908.0,59.24,59.36,59.2,59.35,66908.0
2024-10-24 10:25:00,59.34,59.47,59.26,59.47,91728.0,59.34,59.47,59.26,59.47,91728.0
2024-10-24 10:30:00,59.47,59.52,59.39,59.45,50698.0,59.47,59.52,59.39,59.45,50698.0
2024-10-24 10:35:00,59.45,59.53,59.42,59.45,55276.0,59.45,59.53,59.42,59.45,55276.0
2024-10-24 10:40:00,59.43,59.54,59.41,59.53,47750.0,59.43,59.54,59.41,59.53,47750.0
2024-10-24 10:45:00,59.53,59.53,59.32,59.36,41730.0,59.53,59.53,59.32,59.36,41730.0
2024-10-24 10:50:00,59.38,59.38,59.23,59.23,45826.0,59.38,59.38,59.23,59.23,45826.0
2024-10-24 10:55:00,59.23,59.28,59.22,59.26,42741.0,59.23,59.28,59.22,59.26,42741.0
2024-10-24 11:00:00,59.27,59.3,59.24,59.27,19127.0,59.27,59.3,59.24,59.27,19127.0
2024-10-24 11:05:00,59.26,59.26,59.17,59.21,52006.0,59.26,59.26,59.17,59.21,52006.0
2024-10-24 11:10:00,59.22,59.27,59.2,59.26,70467.0,59.22,59.27,59.2,59.26,70467.0
2024-10-24 11:15:00,59.25,59.28,59.18,59.28,56896.0,59.25,59.28,59.18,59.28,56896.0
2024-10-24 11:20:00,59.28,59.3,59.17,59.19,33870.0,59.28,59.3,59.17,59.19,33870.0
2024-10-24 11:25:00,59.18,59.18,59.11,59.14,30344.0,59.18,59.18,59.11,59.14,30344.0
2024-10-24 11:30:00,59.14,59.22,59.13,59.22,33640.0,59.14,59.22,59.13,59.22,33640.0
2024-10-24 11:35:00,59.22,59.32,59.2,59.25,48088.0,59.22,59.32,59.2,59.25,48088.0
2024-10-24 11:40:00,59.26,59.26,59.16,59.19,18993.0,59.26,59.26,59.16,59.19,18993.0
2024-10-24 11:45:00,59.2,59.21,59.04,59.05,22879.0,59.2,59.21,59.04,59.05,22879.0
2024-10-24 11:50:00,59.05,59.06,58.97,59.03,37243.0,59.05,59.06,58.97,59.03,37243.0
2024-10-24 11:55:00,59.04,59.09,59.02,59.07,30049.0,59.04,59.09,59.02,59.07,30049.0
2024-10-24 12:00:00,59.06,59.11,59.04,59.09,41169.0,59.06,59.11,59.04,59.09,41169.0
2024-10-24 12:05:00,59.09,59.09,59.01,59.08,27377.0,59.09,59.09,59.01,59.08,27377.0
2024-10-24 12:10:00,59.08,59.08,59.0,59.05,19687.0,59.08,59.08,59.0,59.05,19687.0
2024-10-24 12:15:00,59.05,59.08,59.02,59.07,22634.0,59.05,59.08,59.02,59.07,22634.0
2024-10-24 12:20:00,59.07,59.15,59.05,59.12,23406.0,59.07,59.15,59.05,59.12,23406.0
2024-10-24 12:25:00,59.11,59.13,59.1,59.13,18061.0,59.11,59.13,59.1,59.13,18061.0
2024-10-24 12:30:00,59.13,59.21,59.12,59.18,30601.0,59.13,59.21,59.12,59.18,30601.0
2024-10-24 12:35:00,59.19,59.2,59.14,59.17,21671.0,59.19,59.2,59.14,59.17,21671.0
2024-10-24 12:40:00,59.17,59.27,59.16,59.23,27021.0,59.17,59.27,59.16,59.23,27021.0
2024-10-24 12:45:00,59.23,59.29,59.23,59.27,43082.0,59.23,59.29,59.23,59.27,43082.0
2024-10-24 12:50:00,59.28,59.31,59.26,59.3,27655.0,59.28,59.31,59.26,59.3,27655.0
2024-10-24 12:55:00,59.29,59.35,59.28,59.32,75584.0,59.29,59.35,59.28,59.32,75584.0
2024-10-24 13:00:00,59.33,59.42,59.31,59.42,26179.0,59.33,59.42,59.31,59.42,26179.0
2024-10-24 13:05:00,59.42,59.42,59.31,59.35,51707.0,59.42,59.42,59.31,59.35,51707.0
2024-10-24 13:10:00,59.35,59.4,59.33,59.39,52617.0,59.35,59.4,59.33,59.39,52617.0
2024-10-24 13:15:00,59.39,59.41,59.34,59.41,32314.0,59.39,59.41,59.34,59.41,32314.0
2024-10-24 13:20:00,59.41,59.42,59.37,59.39,27938.0,59.41,59.42,59.37,59.39,27938.0
2024-10-24 13:25:00,59.39,59.4,59.34,59.4,26197.0,59.39,59.4,59.34,59.4,26197.0
2024-10-24 13:30:00,59.4,59.45,59.39,59.44,36662.0,59.4,59.45,59.39,59.44,36662.0
2024-10-24 13:35:00,59.44,59.48,59.42,59.48,42150.0,59.44,59.48,59.42,59.48,42150.0
2024-10-24 13:40:00,59.48,59.55,59.47,59.55,51265.0,59.48,59.55,59.47,59.55,51265.0
2024-10-24 13:45:00,59.54,59.56,59.49,59.51,31889.0,59.54,59.56,59.49,59.51,31889.0
2024-10-24 13:50:00,59.51,59.58,59.5,59.57,42877.0,59.51,59.58,59.5,59.57,42877.0
2024-10-24 13:55:00,59.57,59.57,59.5,59.52,51191.0,59.57,59.57,59.5,59.52,51191.0
2024-10-24 14:00:00,59.51,59.56,59.47,59.51,44101.0,59.51,59.56,59.47,59.51,44101.0
2024-10-24 14:05:00,59.52,59.55,59.48,59.49,37197.0,59.52,59.55,59.48,59.49,37197.0
2024-10-24 14:10:00,59.5,59.52,59.44,59.51,25897.0,59.5,59.52,59.44,59.51,25897.0
2024-10-24 14:15:00,59.52,59.55,59.51,59.54,21158.0,59.52,59.55,59.51,59.54,21158.0
2024-10-24 14:20:00,59.53,59.58,59.51,59.57,36605.0,59.53,59.58,59.51,59.57,36605.0
2024-10-24 14:25:00,59.56,59.57,59.43,59.48,75182.0,59.56,59.57,59.43,59.48,75182.0
2024-10-24 14:30:00,59.47,59.48,59.31,59.32,139540.0,59.47,59.48,59.31,59.32,139540.0
2024-10-24 14:35:00,59.32,59.38,59.26,59.26,47742.0,59.32,59.38,59.26,59.26,47742.0
2024-10-24 14:40:00,59.27,59.29,59.23,59.26,19769.0,59.27,59.29,59.23,59.26,19769.0
2024-10-24 14:45:00,59.26,59.3,59.25,59.29,18240.0,59.26,59.3,59.25,59.29,18240.0
2024-10-24 14:50:00,59.3,59.32,59.27,59.3,26542.0,59.3,59.32,59.27,59.3,26542.0
2024-10-24 14:55:00,59.3,59.33,59.26,59.33,41014.0,59.3,59.33,59.26,59.33,41014.0
2024-10-24 15:00:00,59.33,59.35,59.18,59.19,60302.0,59.33,59.35,59.18,59.19,60302.0
2024-10-24 15:05:00,59.2,59.24,59.19,59.21,28570.0,59.2,59.24,59.19,59.21,28570.0
2024-10-24 15:10:00,59.21,59.26,59.2,59.26,27093.0,59.21,59.26,59.2,59.26,27093.0
2024-10-24 15:15:00,59.25,59.27,59.22,59.27,43531.0,59.25,59.27,59.22,59.27,43531.0
2024-10-24 15:20:00,59.27,59.3,59.25,59.26,35007.0,59.27,59.3,59.25,59.26,35007.0
2024-10-24 15:25:00,59.27,59.28,59.21,59.23,61770.0,59.27,59.28,59.21,59.23,61770.0
2024-10-24 15:30:00,59.23,59.4,59.22,59.4,49563.0,59.23,59.4,59.22,59.4,49563.0
2024-10-24 15:35:00,59.4,59.45,59.33,59.33,56731.0,59.4,59.45,59.33,59.33,56731.0
2024-10-24 15:40:00,59.33,59.36,59.32,59.36,43275.0,59.33,59.36,59.32,59.36,43275.0
2024-10-24 15:45:00,59.36,59.4,59.34,59.36,63453.0,59.36,59.4,59.34,59.36,63453.0
2024-10-24 15:50:00,59.36,59.42,59.35,59.41,109353.0,59.36,59.42,59.35,59.41,109353.0
2024-10-24 15:55:00,59.4,59.46,59.39,59.44,379668.0,59.4,59.46,59.39,59.44,379668.0
2024-10-25 09:30:00,59.84,59.84,59.73,59.75,2195.0,59.84,59.84,59.73,59.75,2195.0
2024-10-25 09:35:00,59.73,59.86,59.27,59.36,195677.0,59.73,59.86,59.27,59.36,195677.0
2024-10-25 09:40:00,59.36,59.58,59.35,59.56,45614.0,59.36,59.58,59.35,59.56,45614.0
2024-10-25 09:45:00,59.56,59.68,59.47,59.55,69544.0,59.56,59.68,59.47,59.55,69544.0
2024-10-25 09:50:00,59.55,59.55,59.41,59.51,56528.0,59.55,59.55,59.41,59.51,56528.0
2024-10-25 09:55:00,59.51,59.59,59.5,59.55,45522.0,59.51,59.59,59.5,59.55,45522.0
2024-10-25 10:00:00,59.54,59.66,59.49,59.64,64520.0,59.54,59.66,59.49,59.64,64520.0
2024-10-25 10:05:00,59.65,59.75,59.62,59.71,46449.0,59.65,59.75,59.62,59.71,46449.0
2024-10-25 10:10:00,59.71,59.74,59.6,59.69,39783.0,59.71,59.74,59.6,59.69,39783.0
2024-10-25 10:15:00,59.69,59.7,59.61,59.65,31460.0,59.69,59.7,59.61,59.65,31460.0
2024-10-25 10:20:00,59.65,59.73,59.6,59.72,49268.0,59.65,59.73,59.6,59.72,49268.0
2024-10-25 10:25:00,59.72,59.72,59.56,59.58,42195.0,59.72,59.72,59.56,59.58,42195.0
2024-10-25 10:30:00,59.58,59.58,59.49,59.51,53432.0,59.58,59.58,59.49,59.51,53432.0
2024-10-25 10:35:00,59.5,59.53,59.4,59.41,51022.0,59.5,59.53,59.4,59.41,51022.0
2024-10-25 10:40:00,59.41,59.45,59.35,59.37,61091.0,59.41,59.45,59.35,59.37,61091.0
2024-10-25 10:45:00,59.37,59.38,59.25,59.26,68180.0,59.37,59.38,59.25,59.26,68180.0
2024-10-25 10:50:00,59.26,59.5,59.26,59.5,76812.0,59.26,59.5,59.26,59.5,76812.0
2024-10-25 10:55:00,59.5,59.51,59.45,59.46,64326.0,59.5,59.51,59.45,59.46,64326.0
2024-10-25 11:00:00,59.46,59.66,59.45,59.58,46858.0,59.46,59.66,59.45,59.58,46858.0
2024-10-25 11:05:00,59.59,59.62,59.55,59.55,28024.0,59.59,59.62,59.55,59.55,28024.0
2024-10-25 11:10:00,59.55,59.6,59.52,59.55,25509.0,59.55,59.6,59.52,59.55,25509.0
2024-10-25 11:15:00,59.56,59.73,59.56,59.7,45224.0,59.56,59.73,59.56,59.7,45224.0
2024-10-25 11:20:00,59.69,59.72,59.64,59.69,28234.0,59.69,59.72,59.64,59.69,28234.0
2024-10-25 11:25:00,59.69,59.71,59.62,59.64,28035.0,59.69,59.71,59.62,59.64,28035.0
2024-10-25 11:30:00,59.63,59.67,59.6,59.62,26740.0,59.63,59.67,59.6,59.62,26740.0
2024-10-25 11:35:00,59.61,59.63,59.56,59.57,20318.0,59.61,59.63,59.56,59.57,20318.0
2024-10-25 11:40:00,59.57,59.59,59.52,59.58,22618.0,59.57,59.59,59.52,59.58,22618.0
2024-10-25 11:45:00,59.58,59.63,59.56,59.61,19154.0,59.58,59.63,59.56,59.61,19154.0
2024-10-25 11:50:00,59.61,59.63,59.55,59.56,19161.0,59.61,59.63,59.55,59.56,19161.0
2024-10-25 11:55:00,59.55,59.6,59.54,59.6,20751.0,59.55,59.6,59.54,59.6,20751.0
2024-10-25 12:00:00,59.59,59.59,59.53,59.54,11312.0,59.59,59.59,59.53,59.54,11312.0
2024-10-25 12:05:00,59.55,59.56,59.53,59.55,22238.0,59.55,59.56,59.53,59.55,22238.0
2024-10-25 12:10:00,59.55,59.62,59.54,59.62,26637.0,59.55,59.62,59.54,59.62,26637.0
2024-10-25 12:15:00,59.62,59.65,59.59,59.62,31767.0,59.62,59.65,59.59,59.62,31767.0
2024-10-25 12:20:00,59.63,59.7,59.62,59.68,28830.0,59.63,59.7,59.62,59.68,28830.0
2024-10-25 12:25:00,59.67,59.71,59.62,59.71,44909.0,59.67,59.71,59.62,59.71,44909.0
2024-10-25 12:30:00,59.71,59.71,59.64,59.69,40659.0,59.71,59.71,59.64,59.69,40659.0
2024-10-25 12:35:00,59.68,59.71,59.66,59.68,34736.0,59.68,59.71,59.66,59.68,34736.0
2024-10-25 12:40:00,59.69,59.71,59.65,59.71,28998.0,59.69,59.71,59.65,59.71,28998.0
2024-10-25 12:45:00,59.71,59.72,59.68,59.71,26038.0,59.71,59.72,59.68,59.71,26038.0
2024-10-25 12:50:00,59.71,59.8,59.7,59.73,123000.0,59.71,59.8,59.7,59.73,123000.0
2024-10-25 12:55:00,59.73,59.76,59.68,59.72,25374.0,59.73,59.76,59.68,59.72,25374.0
2024-10-25 13:00:00,59.72,59.72,59.64,59.65,26177.0,59.72,59.72,59.64,59.65,26177.0
2024-10-25 13:05:00,59.65,59.67,59.62,59.63,20722.0,59.65,59.67,59.62,59.63,20722.0
2024-10-25 13:10:00,59.63,59.63,59.57,59.61,26958.0,59.63,59.63,59.57,59.61,26958.0
2024-10-25 13:15:00,59.61,59.63,59.56,59.57,26857.0,59.61,59.63,59.56,59.57,26857.0
2024-10-25 13:20:00,59.57,59.57,59.48,59.56,24444.0,59.57,59.57,59.48,59.56,24444.0
2024-10-25 13:25:00,59.56,59.56,59.51,59.55,13335.0,59.56,59.56,59.51,59.55,13335.0
2024-10-25 13:30:00,59.54,59.59,59.44,59.46,80134.0,59.54,59.59,59.44,59.46,80134.0
2024-10-25 13:35:00,59.45,59.48,59.42,59.45,27329.0,59.45,59.48,59.42,59.45,27329.0
2024-10-25 13:40:00,59.45,59.46,59.32,59.33,37666.0,59.45,59.46,59.32,59.33,37666.0
2024-10-25 13:45:00,59.33,59.43,59.31,59.42,34983.0,59.33,59.43,59.31,59.42,34983.0
2024-10-25 13:50:00,59.42,59.42,59.38,59.39,21346.0,59.42,59.42,59.38,59.39,21346.0
2024-10-25 13:55:00,59.39,59.4,59.34,59.36,19564.0,59.39,59.4,59.34,59.36,19564.0
2024-10-25 14:00:00,59.35,59.4,59.25,59.32,77690.0,59.35,59.4,59.25,59.32,77690.0
2024-10-25 14:05:00,59.3,59.33,59.28,59.32,24911.0,59.3,59.33,59.28,59.32,24911.0
2024-10-25 14:10:00,59.31,59.31,59.22,59.27,36252.0,59.31,59.31,59.22,59.27,36252.0
2024-10-25 14:15:00,59.27,59.37,59.25,59.37,23852.0,59.27,59.37,59.25,59.37,23852.0
2024-10-25 14:20:00,59.37,59.41,59.33,59.34,27979.0,59.37,59.41,59.33,59.34,27979.0
2024-10-25 14:25:00,59.34,59.5,59.33,59.46,32616.0,59.34,59.5,59.33,59.46,32616.0
2024-10-25 14:30:00,59.46,59.47,59.4,59.41,32481.0,59.46,59.47,59.4,59.41,32481.0
2024-10-25 14:35:00,59.42,59.43,59.38,59.43,37327.0,59.42,59.43,59.38,59.43,37327.0
2024-10-25 14:40:00,59.43,59.45,59.37,59.4,26288.0,59.43,59.45,59.37,59.4,26288.0
2024-10-25 14:45:00,59.41,59.5,59.4,59.49,19025.0,59.41,59.5,59.4,59.49,19025.0
2024-10-25 14:50:00,59.49,59.49,59.41,59.43,39349.0,59.49,59.49,59.41,59.43,39349.0
2024-10-25 14:55:00,59.43,59.46,59.4,59.45,31166.0,59.43,59.46,59.4,59.45,31166.0
2024-10-25 15:00:00,59.46,59.48,59.43,59.47,30919.0,59.46,59.48,59.43,59.47,30919.0
2024-10-25 15:05:00,59.47,59.47,59.39,59.41,32143.0,59.47,59.47,59.39,59.41,32143.0
2024-10-25 15:10:00,59.41,59.42,59.34,59.37,44840.0,59.41,59.42,59.34,59.37,44840.0
2024-10-25 15:15:00,59.38,59.39,59.36,59.37,21337.0,59.38,59.39,59.36,59.37,21337.0
2024-10-25 15:20:00,59.37,59.39,59.36,59.38,33177.0,59.37,59.39,59.36,59.38,33177.0
2024-10-25 15:25:00,59.38,59.38,59.32,59.38,29781.0,59.38,59.38,59.32,59.38,29781.0
2024-10-25 15:30:00,59.38,59.43,59.36,59.41,38893.0,59.38,59.43,59.36,59.41,38893.0
2024-10-25 15:35:00,59.4,59.47,59.38,59.4,37744.0,59.4,59.47,59.38,59.4,37744.0
2024-10-25 15:40:00,59.4,59.43,59.35,59.42,84392.0,59.4,59.43,59.35,59.42,84392.0
2024-10-25 15:45:00,59.42,59.44,59.39,59.42,85394.0,59.42,59.44,59.39,59.42,85394.0
2024-10-25 15:50:00,59.42,59.44,59.37,59.38,120001.0,59.42,59.44,59.37,59.38,120001.0
2024-10-25 15:55:00,59.37,59.46,59.33,59.44,331782.0,59.37,59.46,59.33,59.44,331782.0
2024-10-28 09:30:00,59.85,60.34,59.84,60.08,295454.0,59.85,60.34,59.84,60.08,295454.0
2024-10-28 09:35:00,60.08,60.59,60.05,60.59,221854.0,60.08,60.59,60.05,60.59,221854.0
2024-10-28 09:40:00,60.51,60.66,60.46,60.62,321585.0,60.51,60.66,60.46,60.62,321585.0
2024-10-28 09:45:00,60.63,60.76,60.55,60.75,257690.0,60.63,60.76,60.55,60.75,257690.0
2024-10-28 09:50:00,60.76,60.96,60.67,60.95,230264.0,60.76,60.96,60.67,60.95,230264.0
2024-10-28 09:55:00,60.95,61.05,60.9,60.96,245346.0,60.95,61.05,60.9,60.96,245346.0
2024-10-28 10:00:00,60.97,61.1,60.92,61.03,215124.0,60.97,61.1,60.92,61.03,215124.0
2024-10-28 10:05:00,61.02,61.08,60.91,61.04,205460.0,61.02,61.08,60.91,61.04,205460.0
2024-10-28 10:10:00,61.05,61.21,61.0,61.1,199991.0,61.05,61.21,61.0,61.1,199991.0
2024-10-28 10:15:00,61.1,61.15,60.94,61.0,138190.0,61.1,61.15,60.94,61.0,138190.0
2024-10-28 10:20:00,61.0,61.07,60.82,60.88,119341.0,61.0,61.07,60.82,60.88,119341.0
2024-10-28 10:25:00,60.88,61.06,60.87,61.05,93994.0,60.88,61.06,60.87,61.05,93994.0
2024-10-28 10:30:00,61.05,61.07,60.99,61.01,77279.0,61.05,61.07,60.99,61.01,77279.0
2024-10-28 10:35:00,61.02,61.13,60.98,61.0,78926.0,61.02,61.13,60.98,61.0,78926.0
2024-10-28 10:40:00,61.0,61.12,60.99,61.1,57973.0,61.0,61.12,60.99,61.1,57973.0
2024-10-28 10:45:00,61.1,61.15,61.08,61.1,61595.0,61.1,61.15,61.08,61.1,61595.0
2024-10-28 10:50:00,61.1,61.21,61.09,61.13,112632.0,61.1,61.21,61.09,61.13,112632.0
2024-10-28 10:55:00,61.12,61.16,61.02,61.09,81759.0,61.12,61.16,61.02,61.09,81759.0
2024-10-28 11:00:00,61.09,61.15,61.03,61.11,78382.0,61.09,61.15,61.03,61.11,78382.0
2024-10-28 11:05:00,61.11,61.21,61.11,61.13,65678.0,61.11,61.21,61.11,61.13,65678.0
2024-10-28 11:10:00,61.13,61.25,61.12,61.23,81640.0,61.13,61.25,61.12,61.23,81640.0
2024-10-28 11:15:00,61.23,61.23,61.1,61.16,71797.0,61.23,61.23,61.1,61.16,71797.0
2024-10-28 11:20:00,61.15,61.24,61.08,61.08,245284.0,61.15,61.24,61.08,61.08,245284.0
2024-10-28 11:25:00,61.08,61.1,60.78,60.82,102408.0,61.08,61.1,60.78,60.82,102408.0
2024-10-28 11:30:00,60.83,60.9,60.77,60.87,102290.0,60.83,60.9,60.77,60.87,102290.0
2024-10-28 11:35:00,60.87,60.96,60.78,60.8,72637.0,60.87,60.96,60.78,60.8,72637.0
2024-10-28 11:40:00,60.8,60.83,60.64,60.78,92066.0,60.8,60.83,60.64,60.78,92066.0
2024-10-28 11:45:00,60.77,60.79,60.58,60.61,75661.0,60.77,60.79,60.58,60.61,75661.0
2024-10-28 11:50:00,60.6,60.74,60.56,60.61,75947.0,60.6,60.74,60.56,60.61,75947.0
2024-10-28 11:55:00,60.6,60.61,60.53,60.59,63960.0,60.6,60.61,60.53,60.59,63960.0
2024-10-28 12:00:00,60.58,60.61,60.52,60.53,45701.0,60.58,60.61,60.52,60.53,45701.0
2024-10-28 12:05:00,60.53,60.55,60.47,60.51,55993.0,60.53,60.55,60.47,60.51,55993.0
2024-10-28 12:10:00,60.51,60.62,60.5,60.61,37190.0,60.51,60.62,60.5,60.61,37190.0
2024-10-28 12:15:00,60.6,60.62,60.56,60.59,62991.0,60.6,60.62,60.56,60.59,62991.0
2024-10-28 12:20:00,60.59,60.69,60.57,60.65,101781.0,60.59,60.69,60.57,60.65,101781.0
2024-10-28 12:25:00,60.65,60.71,60.6,60.71,41744.0,60.65,60.71,60.6,60.71,41744.0
2024-10-28 12:30:00,60.71,60.79,60.68,60.7,67817.0,60.71,60.79,60.68,60.7,67817.0
2024-10-28 12:35:00,60.7,60.73,60.63,60.66,56575.0,60.7,60.73,60.63,60.66,56575.0
2024-10-28 12:40:00,60.66,60.79,60.65,60.78,53149.0,60.66,60.79,60.65,60.78,53149.0
2024-10-28 12:45:00,60.78,60.8,60.72,60.8,41145.0,60.78,60.8,60.72,60.8,41145.0
2024-10-28 12:50:00,60.79,60.91,60.78,60.91,59660.0,60.79,60.91,60.78,60.91,59660.0
2024-10-28 12:55:00,60.9,60.94,60.84,60.85,64766.0,60.9,60.94,60.84,60.85,64766.0
2024-10-28 13:00:00,60.84,60.89,60.81,60.82,55108.0,60.84,60.89,60.81,60.82,55108.0
2024-10-28 13:05:00,60.81,60.83,60.77,60.82,53735.0,60.81,60.83,60.77,60.82,53735.0
2024-10-28 13:10:00,60.81,60.83,60.78,60.79,51184.0,60.81,60.83,60.78,60.79,51184.0
2024-10-28 13:15:00,60.79,60.88,60.78,60.86,51754.0,60.79,60.88,60.78,60.86,51754.0
2024-10-28 13:20:00,60.86,60.9,60.84,60.87,47370.0,60.86,60.9,60.84,60.87,47370.0
2024-10-28 13:25:00,60.87,60.87,60.83,60.86,50061.0,60.87,60.87,60.83,60.86,50061.0
2024-10-28 13:30:00,60.86,60.91,60.84,60.87,51082.0,60.86,60.91,60.84,60.87,51082.0
2024-10-28 13:35:00,60.85,60.9,60.84,60.89,51495.0,60.85,60.9,60.84,60.89,51495.0
2024-10-28 13:40:00,60.9,60.94,60.87,60.92,65331.0,60.9,60.94,60.87,60.92,65331.0
2024-10-28 13:45:00,60.93,60.93,60.87,60.88,49692.0,60.93,60.93,60.87,60.88,49692.0
2024-10-28 13:50:00,60.88,60.93,60.85,60.92,36399.0,60.88,60.93,60.85,60.92,36399.0
2024-10-28 13:55:00,60.92,60.93,60.9,60.92,38659.0,60.92,60.93,60.9,60.92,38659.0
2024-10-28 14:00:00,60.92,60.97,60.89,60.95,50044.0,60.92,60.97,60.89,60.95,50044.0
2024-10-28 14:05:00,60.95,60.99,60.94,60.98,64989.0,60.95,60.99,60.94,60.98,64989.0
2024-10-28 14:10:00,60.97,60.98,60.94,60.95,50124.0,60.97,60.98,60.94,60.95,50124.0
2024-10-28 14:15:00,60.95,60.99,60.93,60.97,69267.0,60.95,60.99,60.93,60.97,69267.0
2024-10-28 14:20:00,60.97,60.97,60.87,60.9,38781.0,60.97,60.97,60.87,60.9,38781.0
2024-10-28 14:25:00,60.9,60.93,60.89,60.92,30758.0,60.9,60.93,60.89,60.92,30758.0
2024-10-28 14:30:00,60.92,60.92,60.88,60.92,48173.0,60.92,60.92,60.88,60.92,48173.0
2024-10-28 14:35:00,60.92,60.95,60.9,60.93,47557.0,60.92,60.95,60.9,60.93,47557.0
2024-10-28 14:40:00,60.92,60.95,60.9,60.95,65131.0,60.92,60.95,60.9,60.95,65131.0
2024-10-28 14:45:00,60.95,60.95,60.88,60.92,51782.0,60.95,60.95,60.88,60.92,51782.0
2024-10-28 14:50:00,60.92,61.0,60.89,60.96,80710.0,60.92,61.0,60.89,60.96,80710.0
2024-10-28 14:55:00,60.95,60.95,60.86,60.87,60427.0,60.95,60.95,60.86,60.87,60427.0
2024-10-28 15:00:00,60.87,60.96,60.84,60.93,47093.0,60.87,60.96,60.84,60.93,47093.0
2024-10-28 15:05:00,60.93,61.0,60.86,60.91,122904.0,60.93,61.0,60.86,60.91,122904.0
2024-10-28 15:10:00,60.91,60.99,60.9,60.93,72646.0,60.91,60.99,60.9,60.93,72646.0
2024-10-28 15:15:00,60.94,60.95,60.84,60.87,50776.0,60.94,60.95,60.84,60.87,50776.0
2024-10-28 15:20:00,60.87,60.98,60.86,60.94,88780.0,60.87,60.98,60.86,60.94,88780.0
2024-10-28 15:25:00,60.95,61.0,60.89,60.97,117807.0,60.95,61.0,60.89,60.97,117807.0
2024-10-28 15:30:00,60.97,61.07,60.96,61.05,357581.0,60.97,61.07,60.96,61.05,357581.0
2024-10-28 15:35:00,61.05,61.1,60.86,60.87,129706.0,61.05,61.1,60.86,60.87,129706.0
2024-10-28 15:40:00,60.87,60.91,60.79,60.82,131084.0,60.87,60.91,60.79,60.82,131084.0
2024-10-28 15:45:00,60.82,60.87,60.75,60.86,225768.0,60.82,60.87,60.75,60.86,225768.0
2024-10-28 15:50:00,60.85,60.92,60.81,60.85,258048.0,60.85,60.92,60.81,60.85,258048.0
2024-10-28 15:55:00,60.86,60.89,60.59,60.6,919120.0,60.86,60.89,60.59,60.6,919120.0
2024-10-29 09:30:00,60.76,60.79,59.94,59.98,257682.0,60.76,60.79,59.94,59.98,257682.0
2024-10-29 09:35:00,60.01,60.56,59.99,60.32,166348.0,60.01,60.56,59.99,60.32,166348.0
2024-10-29 09:40:00,60.32,60.39,60.15,60.22,318391.0,60.32,60.39,60.15,60.22,318391.0
2024-10-29 09:45:00,60.22,60.35,60.21,60.25,319473.0,60.22,60.35,60.21,60.25,319473.0
2024-10-29 09:50:00,60.23,60.48,60.22,60.29,146992.0,60.23,60.48,60.22,60.29,146992.0
2024-10-29 09:55:00,60.3,60.66,60.28,60.59,97216.0,60.3,60.66,60.28,60.59,97216.0
2024-10-29 10:00:00,60.59,60.68,60.39,60.48,344461.0,60.59,60.68,60.39,60.48,344461.0
2024-10-29 10:05:00,60.48,60.48,60.39,60.44,92207.0,60.48,60.48,60.39,60.44,92207.0
2024-10-29 10:10:00,60.44,60.5,60.32,60.37,116709.0,60.44,60.5,60.32,60.37,116709.0
2024-10-29 10:15:00,60.37,60.48,60.31,60.44,82357.0,60.37,60.48,60.31,60.44,82357.0
2024-10-29 10:20:00,60.44,60.45,60.35,60.4,140465.0,60.44,60.45,60.35,60.4,140465.0
2024-10-29 10:25:00,60.4,60.5,60.3,60.42,469974.0,60.4,60.5,60.3,60.42,469974.0
2024-10-29 10:30:00,60.43,60.62,60.41,60.47,185130.0,60.43,60.62,60.41,60.47,185130.0
2024-10-29 10:35:00,60.46,60.62,60.44,60.45,198807.0,60.46,60.62,60.44,60.45,198807.0
2024-10-29 10:40:00,60.45,60.69,60.44,60.49,511003.0,60.45,60.69,60.44,60.49,511003.0
2024-10-29 10:45:00,60.49,60.56,60.41,60.5,80251.0,60.49,60.56,60.41,60.5,80251.0
2024-10-29 10:50:00,60.5,60.53,60.44,60.45,74027.0,60.5,60.53,60.44,60.45,74027.0
2024-10-29 10:55:00,60.45,60.6,60.43,60.49,379430.0,60.45,60.6,60.43,60.49,379430.0
2024-10-29 11:00:00,60.5,60.68,60.49,60.65,103994.0,60.5,60.68,60.49,60.65,103994.0
2024-10-29 11:05:00,60.65,60.74,60.6,60.68,85557.0,60.65,60.74,60.6,60.68,85557.0
2024-10-29 11:10:00,60.68,60.68,60.57,60.58,62311.0,60.68,60.68,60.57,60.58,62311.0
2024-10-29 11:15:00,60.59,60.61,60.58,60.59,107461.0,60.59,60.61,60.58,60.59,107461.0
2024-10-29 11:20:00,60.6,60.65,60.58,60.61,100793.0,60.6,60.65,60.58,60.61,100793.0
2024-10-29 11:25:00,60.6,60.63,60.57,60.57,54580.0,60.6,60.63,60.57,60.57,54580.0
2024-10-29 11:30:00,60.57,60.61,60.51,60.52,323978.0,60.57,60.61,60.51,60.52,323978.0
2024-10-29 11:35:00,60.52,60.54,60.44,60.52,75440.0,60.52,60.54,60.44,60.52,75440.0
2024-10-29 11:40:00,60.52,60.58,60.51,60.55,56919.0,60.52,60.58,60.51,60.55,56919.0
2024-10-29 11:45:00,60.55,60.61,60.55,60.56,72135.0,60.55,60.61,60.55,60.56,72135.0
2024-10-29 11:50:00,60.57,60.57,60.5,60.57,75568.0,60.57,60.57,60.5,60.57,75568.0
2024-10-29 11:55:00,60.57,60.65,60.56,60.59,126263.0,60.57,60.65,60.56,60.59,126263.0
2024-10-29 12:00:00,60.59,60.63,60.55,60.57,114029.0,60.59,60.63,60.55,60.57,114029.0
2024-10-29 12:05:00,60.57,60.6,60.55,60.57,74245.0,60.57,60.6,60.55,60.57,74245.0
2024-10-29 12:10:00,60.57,60.63,60.52,60.55,337848.0,60.57,60.63,60.52,60.55,337848.0
2024-10-29 12:15:00,60.55,60.58,60.53,60.55,68780.0,60.55,60.58,60.53,60.55,68780.0
2024-10-29 12:20:00,60.56,60.6,60.53,60.57,142033.0,60.56,60.6,60.53,60.57,142033.0
2024-10-29 12:25:00,60.57,60.57,60.54,60.56,71749.0,60.57,60.57,60.54,60.56,71749.0
2024-10-29 12:30:00,60.55,60.57,60.52,60.53,41951.0,60.55,60.57,60.52,60.53,41951.0
2024-10-29 12:35:00,60.53,60.54,60.51,60.52,37235.0,60.53,60.54,60.51,60.52,37235.0
2024-10-29 12:40:00,60.52,60.56,60.51,60.55,58928.0,60.52,60.56,60.51,60.55,58928.0
2024-10-29 12:45:00,60.55,60.55,60.48,60.51,63841.0,60.55,60.55,60.48,60.51,63841.0
2024-10-29 12:50:00,60.51,60.54,60.5,60.53,63296.0,60.51,60.54,60.5,60.53,63296.0
2024-10-29 12:55:00,60.52,60.53,60.43,60.45,134938.0,60.52,60.53,60.43,60.45,134938.0
2024-10-29 13:00:00,60.44,60.47,60.43,60.45,86242.0,60.44,60.47,60.43,60.45,86242.0
2024-10-29 13:05:00,60.46,60.48,60.42,60.43,63715.0,60.46,60.48,60.42,60.43,63715.0
2024-10-29 13:10:00,60.42,60.45,60.4,60.45,56042.0,60.42,60.45,60.4,60.45,56042.0
2024-10-29 13:15:00,60.45,60.5,60.42,60.45,123136.0,60.45,60.5,60.42,60.45,123136.0
2024-10-29 13:20:00,60.45,60.47,60.43,60.45,157785.0,60.45,60.47,60.43,60.45,157785.0
2024-10-29 13:25:00,60.45,60.56,60.43,60.5,472788.0,60.45,60.56,60.43,60.5,472788.0
2024-10-29 13:30:00,60.5,60.56,60.48,60.52,158366.0,60.5,60.56,60.48,60.52,158366.0
2024-10-29 13:35:00,60.53,60.63,60.52,60.61,88992.0,60.53,60.63,60.52,60.61,88992.0
2024-10-29 13:40:00,60.61,60.63,60.53,60.59,74415.0,60.61,60.63,60.53,60.59,74415.0
2024-10-29 13:45:00,60.59,60.6,60.53,60.55,79339.0,60.59,60.6,60.53,60.55,79339.0
2024-10-29 13:50:00,60.55,60.6,60.54,60.55,141378.0,60.55,60.6,60.54,60.55,141378.0
2024-10-29 13:55:00,60.55,60.66,60.52,60.56,558905.0,60.55,60.66,60.52,60.56,558905.0
2024-10-29 14:00:00,60.56,60.61,60.56,60.6,74316.0,60.56,60.61,60.56,60.6,74316.0
2024-10-29 14:05:00,60.6,60.6,60.57,60.59,130340.0,60.6,60.6,60.57,60.59,130340.0
2024-10-29 14:10:00,60.6,60.6,60.51,60.52,124114.0,60.6,60.6,60.51,60.52,124114.0
2024-10-29 14:15:00,60.52,60.56,60.48,60.5,773857.0,60.52,60.56,60.48,60.5,773857.0
2024-10-29 14:20:00,60.5,60.56,60.49,60.52,181980.0,60.5,60.56,60.49,60.52,181980.0
2024-10-29 14:25:00,60.52,60.54,60.51,60.52,100402.0,60.52,60.54,60.51,60.52,100402.0
2024-10-29 14:30:00,60.51,60.57,60.5,60.5,145396.0,60.51,60.57,60.5,60.5,145396.0
2024-10-29 14:35:00,60.51,60.67,60.48,60.67,155165.0,60.51,60.67,60.48,60.67,155165.0
2024-10-29 14:40:00,60.67,60.67,60.53,60.57,792869.0,60.67,60.67,60.53,60.57,792869.0
2024-10-29 14:45:00,60.57,60.59,60.53,60.56,178042.0,60.57,60.59,60.53,60.56,178042.0
2024-10-29 14:50:00,60.57,60.58,60.54,60.55,118566.0,60.57,60.58,60.54,60.55,118566.0
2024-10-29 14:55:00,60.55,60.56,60.53,60.55,79240.0,60.55,60.56,60.53,60.55,79240.0
2024-10-29 15:00:00,60.55,60.57,60.54,60.57,162182.0,60.55,60.57,60.54,60.57,162182.0
2024-10-29 15:05:00,60.57,60.57,60.51,60.55,104307.0,60.57,60.57,60.51,60.55,104307.0
2024-10-29 15:10:00,60.55,60.56,60.54,60.55,84911.0,60.55,60.56,60.54,60.55,84911.0
2024-10-29 15:15:00,60.55,60.56,60.52,60.55,148851.0,60.55,60.56,60.52,60.55,148851.0
2024-10-29 15:20:00,60.55,60.56,60.48,60.5,160675.0,60.55,60.56,60.48,60.5,160675.0
2024-10-29 15:25:00,60.5,60.51,60.48,60.48,219111.0,60.5,60.51,60.48,60.48,219111.0
2024-10-29 15:30:00,60.48,60.5,60.44,60.46,191018.0,60.48,60.5,60.44,60.46,191018.0
2024-10-29 15:35:00,60.46,60.51,60.4,60.47,247081.0,60.46,60.51,60.4,60.47,247081.0
2024-10-29 15:40:00,60.47,60.54,60.43,60.44,788968.0,60.47,60.54,60.43,60.44,788968.0
2024-10-29 15:45:00,60.44,60.45,60.34,60.4,418552.0,60.44,60.45,60.34,60.4,418552.0
2024-10-29 15:50:00,60.39,60.43,60.34,60.37,1036208.0,60.39,60.43,60.34,60.37,1036208.0
2024-10-29 15:55:00,60.37,60.66,60.25,60.5,1781430.0,60.37,60.66,60.25,60.5,1781430.0
2024-10-30 09:30:00,57.36,58.0,55.98,57.65,1890109.0,57.36,58.0,55.98,57.65,1890109.0
2024-10-30 09:35:00,57.59,57.65,56.38,56.97,1019405.0,57.59,57.65,56.38,56.97,1019405.0
2024-10-30 09:40:00,56.95,57.0,56.12,56.36,846932.0,56.95,57.0,56.12,56.36,846932.0
2024-10-30 09:45:00,56.36,56.54,55.95,56.05,889160.0,56.36,56.54,55.95,56.05,889160.0
2024-10-30 09:50:00,56.05,56.54,56.05,56.11,398970.0,56.05,56.54,56.05,56.11,398970.0
2024-10-30 09:55:00,56.11,56.85,56.03,56.58,383459.0,56.11,56.85,56.03,56.58,383459.0
2024-10-30 10:00:00,56.55,57.04,56.5,57.01,421081.0,56.55,57.04,56.5,57.01,421081.0
2024-10-30 10:05:00,57.02,57.32,56.96,57.2,322424.0,57.02,57.32,56.96,57.2,322424.0
2024-10-30 10:10:00,57.19,57.23,56.97,57.14,284667.0,57.19,57.23,56.97,57.14,284667.0
2024-10-30 10:15:00,57.14,57.16,56.99,57.1,213991.0,57.14,57.16,56.99,57.1,213991.0
2024-10-30 10:20:00,57.1,57.28,57.02,57.18,270930.0,57.1,57.28,57.02,57.18,270930.0
2024-10-30 10:25:00,57.18,57.25,56.68,56.72,347048.0,57.18,57.25,56.68,56.72,347048.0
2024-10-30 10:30:00,56.72,57.06,56.61,57.02,282167.0,56.72,57.06,56.61,57.02,282167.0
2024-10-30 10:35:00,57.01,57.16,56.82,57.0,203896.0,57.01,57.16,56.82,57.0,203896.0
2024-10-30 10:40:00,57.0,57.03,56.76,56.88,182498.0,57.0,57.03,56.76,56.88,182498.0
2024-10-30 10:45:00,56.87,56.9,56.56,56.59,221452.0,56.87,56.9,56.56,56.59,221452.0
2024-10-30 10:50:00,56.57,56.68,56.34,56.49,350567.0,56.57,56.68,56.34,56.49,350567.0
2024-10-30 10:55:00,56.49,56.71,56.48,56.6,163923.0,56.49,56.71,56.48,56.6,163923.0
2024-10-30 11:00:00,56.59,56.59,56.19,56.35,255708.0,56.59,56.59,56.19,56.35,255708.0
2024-10-30 11:05:00,56.36,56.43,56.15,56.22,261415.0,56.36,56.43,56.15,56.22,261415.0
2024-10-30 11:10:00,56.22,56.73,56.2,56.59,265549.0,56.22,56.73,56.2,56.59,265549.0
2024-10-30 11:15:00,56.6,56.84,56.59,56.8,212135.0,56.6,56.84,56.59,56.8,212135.0
2024-10-30 11:20:00,56.79,56.85,56.31,56.51,310104.0,56.79,56.85,56.31,56.51,310104.0
2024-10-30 11:25:00,56.5,56.66,56.44,56.55,144907.0,56.5,56.66,56.44,56.55,144907.0
2024-10-30 11:30:00,56.54,56.58,56.38,56.42,106640.0,56.54,56.58,56.38,56.42,106640.0
2024-10-30 11:35:00,56.42,56.54,56.28,56.5,132385.0,56.42,56.54,56.28,56.5,132385.0
2024-10-30 11:40:00,56.48,56.7,56.46,56.66,109646.0,56.48,56.7,56.46,56.66,109646.0
2024-10-30 11:45:00,56.67,56.75,56.47,56.47,111886.0,56.67,56.75,56.47,56.47,111886.0
2024-10-30 11:50:00,56.47,56.58,56.47,56.55,84955.0,56.47,56.58,56.47,56.55,84955.0
2024-10-30 11:55:00,56.55,56.56,56.23,56.31,174690.0,56.55,56.56,56.23,56.31,174690.0
2024-10-30 12:00:00,56.31,56.46,56.3,56.37,91564.0,56.31,56.46,56.3,56.37,91564.0
2024-10-30 12:05:00,56.39,56.56,56.01,56.14,350194.0,56.39,56.56,56.01,56.14,350194.0
2024-10-30 12:10:00,56.13,56.18,56.02,56.1,203971.0,56.13,56.18,56.02,56.1,203971.0
2024-10-30 12:15:00,56.1,56.2,56.04,56.16,124698.0,56.1,56.2,56.04,56.16,124698.0
2024-10-30 12:20:00,56.16,56.16,55.92,56.05,307480.0,56.16,56.16,55.92,56.05,307480.0
2024-10-30 12:25:00,56.07,56.3,56.0,56.22,191491.0,56.07,56.3,56.0,56.22,191491.0
2024-10-30 12:30:00,56.21,56.39,56.12,56.36,174293.0,56.21,56.39,56.12,56.36,174293.0
2024-10-30 12:35:00,56.35,56.36,56.19,56.28,131857.0,56.35,56.36,56.19,56.28,131857.0
2024-10-30 12:40:00,56.27,56.36,56.21,56.31,195046.0,56.27,56.36,56.21,56.31,195046.0
2024-10-30 12:45:00,56.32,56.36,56.21,56.22,78767.0,56.32,56.36,56.21,56.22,78767.0
2024-10-30 12:50:00,56.21,56.26,56.06,56.11,115662.0,56.21,56.26,56.06,56.11,115662.0
2024-10-30 12:55:00,56.11,56.19,56.08,56.13,73654.0,56.11,56.19,56.08,56.13,73654.0
2024-10-30 13:00:00,56.11,56.17,56.08,56.13,116182.0,56.11,56.17,56.08,56.13,116182.0
2024-10-30 13:05:00,56.14,56.22,56.11,56.2,88160.0,56.14,56.22,56.11,56.2,88160.0
2024-10-30 13:10:00,56.2,56.23,56.12,56.18,117319.0,56.2,56.23,56.12,56.18,117319.0
2024-10-30 13:15:00,56.18,56.27,56.16,56.2,76985.0,56.18,56.27,56.16,56.2,76985.0
2024-10-30 13:20:00,56.2,56.2,56.05,56.07,79414.0,56.2,56.2,56.05,56.07,79414.0
2024-10-30 13:25:00,56.06,56.12,56.06,56.08,118904.0,56.06,56.12,56.06,56.08,118904.0
2024-10-30 13:30:00,56.09,56.1,55.85,55.89,221874.0,56.09,56.1,55.85,55.89,221874.0
2024-10-30 13:35:00,55.88,55.96,55.82,55.91,139089.0,55.88,55.96,55.82,55.91,139089.0
2024-10-30 13:40:00,55.91,55.93,55.79,55.84,186355.0,55.91,55.93,55.79,55.84,186355.0
2024-10-30 13:45:00,55.84,56.05,55.84,56.05,131442.0,55.84,56.05,55.84,56.05,131442.0
2024-10-30 13:50:00,56.05,56.2,56.03,56.17,125461.0,56.05,56.2,56.03,56.17,125461.0
2024-10-30 13:55:00,56.17,56.2,56.07,56.08,117484.0,56.17,56.2,56.07,56.08,117484.0
2024-10-30 14:00:00,56.09,56.21,56.04,56.21,60908.0,56.09,56.21,56.04,56.21,60908.0
2024-10-30 14:05:00,56.21,56.33,56.18,56.33,135216.0,56.21,56.33,56.18,56.33,135216.0
2024-10-30 14:10:00,56.32,56.43,56.32,56.39,84910.0,56.32,56.43,56.32,56.39,84910.0
2024-10-30 14:15:00,56.4,56.45,56.24,56.25,144814.0,56.4,56.45,56.24,56.25,144814.0
2024-10-30 14:20:00,56.25,56.25,56.1,56.15,98409.0,56.25,56.25,56.1,56.15,98409.0
2024-10-30 14:25:00,56.15,56.16,56.0,56.02,89767.0,56.15,56.16,56.0,56.02,89767.0
2024-10-30 14:30:00,56.02,56.11,55.99,56.11,104320.0,56.02,56.11,55.99,56.11,104320.0
2024-10-30 14:35:00,56.1,56.2,56.09,56.19,74520.0,56.1,56.2,56.09,56.19,74520.0
2024-10-30 14:40:00,56.2,56.23,56.14,56.19,93928.0,56.2,56.23,56.14,56.19,93928.0
2024-10-30 14:45:00,56.18,56.21,56.12,56.15,103000.0,56.18,56.21,56.12,56.15,103000.0
2024-10-30 14:50:00,56.15,56.17,56.07,56.14,141622.0,56.15,56.17,56.07,56.14,141622.0
2024-10-30 14:55:00,56.14,56.17,55.99,55.99,118900.0,56.14,56.17,55.99,55.99,118900.0
2024-10-30 15:00:00,56.0,56.0,55.82,55.86,197361.0,56.0,56.0,55.82,55.86,197361.0
2024-10-30 15:05:00,55.86,55.96,55.85,55.86,158636.0,55.86,55.96,55.85,55.86,158636.0
2024-10-30 15:10:00,55.87,55.97,55.82,55.95,104492.0,55.87,55.97,55.82,55.95,104492.0
2024-10-30 15:15:00,55.96,55.98,55.89,55.9,152809.0,55.96,55.98,55.89,55.9,152809.0
2024-10-30 15:20:00,55.9,55.92,55.84,55.88,94185.0,55.9,55.92,55.84,55.88,94185.0
2024-10-30 15:25:00,55.88,55.91,55.79,55.84,144694.0,55.88,55.91,55.79,55.84,144694.0
2024-10-30 15:30:00,55.84,55.89,55.67,55.73,221776.0,55.84,55.89,55.67,55.73,221776.0
2024-10-30 15:35:00,55.73,55.74,55.62,55.73,229325.0,55.73,55.74,55.62,55.73,229325.0
2024-10-30 15:40:00,55.73,55.77,55.68,55.74,213472.0,55.73,55.77,55.68,55.74,213472.0
2024-10-30 15:45:00,55.73,55.83,55.73,55.77,335323.0,55.73,55.83,55.73,55.77,335323.0
2024-10-30 15:50:00,55.78,55.89,55.76,55.79,570852.0,55.78,55.89,55.76,55.79,570852.0
2024-10-30 15:55:00,55.8,55.82,55.51,55.77,1552737.0,55.8,55.82,55.51,55.77,1552737.0
2024-10-31 09:30:00,55.17,56.17,55.02,56.12,538653.0,55.17,56.17,55.02,56.12,538653.0
2024-10-31 09:35:00,56.11,56.48,55.85,56.44,154186.0,56.11,56.48,55.85,56.44,154186.0
2024-10-31 09:40:00,56.44,56.83,56.39,56.69,249753.0,56.44,56.83,56.39,56.69,249753.0
2024-10-31 09:45:00,56.72,56.94,56.52,56.57,169892.0,56.72,56.94,56.52,56.57,169892.0
2024-10-31 09:50:00,56.57,56.98,56.57,56.96,132988.0,56.57,56.98,56.57,56.96,132988.0
2024-10-31 09:55:00,56.99,57.1,56.85,56.98,158597.0,56.99,57.1,56.85,56.98,158597.0
2024-10-31 10:00:00,56.97,57.15,56.81,56.94,252395.0,56.97,57.15,56.81,56.94,252395.0
2024-10-31 10:05:00,56.93,57.1,56.81,56.96,150046.0,56.93,57.1,56.81,56.96,150046.0
2024-10-31 10:10:00,56.95,57.08,56.8,56.81,137387.0,56.95,57.08,56.8,56.81,137387.0
2024-10-31 10:15:00,56.82,57.23,56.81,57.13,214352.0,56.82,57.23,56.81,57.13,214352.0
2024-10-31 10:20:00,57.14,57.16,56.83,57.02,154682.0,57.14,57.16,56.83,57.02,154682.0
2024-10-31 10:25:00,57.01,57.06,56.87,56.89,126180.0,57.01,57.06,56.87,56.89,126180.0
2024-10-31 10:30:00,56.89,57.17,56.76,57.09,164110.0,56.89,57.17,56.76,57.09,164110.0
2024-10-31 10:35:00,57.1,57.37,57.1,57.37,175829.0,57.1,57.37,57.1,57.37,175829.0
2024-10-31 10:40:00,57.37,57.42,57.21,57.32,171015.0,57.37,57.42,57.21,57.32,171015.0
2024-10-31 10:45:00,57.32,57.37,57.18,57.31,120807.0,57.32,57.37,57.18,57.31,120807.0
2024-10-31 10:50:00,57.3,57.35,57.12,57.16,107536.0,57.3,57.35,57.12,57.16,107536.0
2024-10-31 10:55:00,57.17,57.4,57.09,57.23,245829.0,57.17,57.4,57.09,57.23,245829.0
2024-10-31 11:00:00,57.23,57.34,57.11,57.12,115687.0,57.23,57.34,57.11,57.12,115687.0
2024-10-31 11:05:00,57.12,57.22,57.08,57.14,102896.0,57.12,57.22,57.08,57.14,102896.0
2024-10-31 11:10:00,57.13,57.29,57.13,57.24,99309.0,57.13,57.29,57.13,57.24,99309.0
2024-10-31 11:15:00,57.23,57.33,57.13,57.28,109149.0,57.23,57.33,57.13,57.28,109149.0
2024-10-31 11:20:00,57.27,57.29,57.13,57.14,74472.0,57.27,57.29,57.13,57.14,74472.0
2024-10-31 11:25:00,57.11,57.13,56.99,57.03,66194.0,57.11,57.13,56.99,57.03,66194.0
2024-10-31 11:30:00,57.03,57.11,56.99,57.05,73971.0,57.03,57.11,56.99,57.05,73971.0
2024-10-31 11:35:00,57.05,57.15,57.02,57.06,56290.0,57.05,57.15,57.02,57.06,56290.0
2024-10-31 11:40:00,57.05,57.07,56.93,56.97,103126.0,57.05,57.07,56.93,56.97,103126.0
2024-10-31 11:45:00,56.98,57.0,56.82,56.84,60540.0,56.98,57.0,56.82,56.84,60540.0
2024-10-31 11:50:00,56.83,56.87,56.66,56.79,129518.0,56.83,56.87,56.66,56.79,129518.0
2024-10-31 11:55:00,56.8,56.97,56.8,56.93,68123.0,56.8,56.97,56.8,56.93,68123.0
2024-10-31 12:00:00,56.93,57.01,56.92,56.95,91595.0,56.93,57.01,56.92,56.95,91595.0
2024-10-31 12:05:00,56.95,56.96,56.81,56.81,83794.0,56.95,56.96,56.81,56.81,83794.0
2024-10-31 12:10:00,56.8,56.81,56.74,56.81,66714.0,56.8,56.81,56.74,56.81,66714.0
2024-10-31 12:15:00,56.81,56.93,56.78,56.87,73861.0,56.81,56.93,56.78,56.87,73861.0
2024-10-31 12:20:00,56.87,56.87,56.66,56.66,81267.0,56.87,56.87,56.66,56.66,81267.0
2024-10-31 12:25:00,56.66,56.79,56.6,56.66,95822.0,56.66,56.79,56.6,56.66,95822.0
2024-10-31 12:30:00,56.67,56.8,56.51,56.53,129498.0,56.67,56.8,56.51,56.53,129498.0
2024-10-31 12:35:00,56.53,56.65,56.53,56.6,56662.0,56.53,56.65,56.53,56.6,56662.0
2024-10-31 12:40:00,56.6,56.72,56.6,56.64,65528.0,56.6,56.72,56.6,56.64,65528.0
2024-10-31 12:45:00,56.64,56.64,56.49,56.56,58109.0,56.64,56.64,56.49,56.56,58109.0
2024-10-31 12:50:00,56.57,56.58,56.52,56.55,44385.0,56.57,56.58,56.52,56.55,44385.0
2024-10-31 12:55:00,56.57,56.62,56.53,56.55,59897.0,56.57,56.62,56.53,56.55,59897.0
2024-10-31 13:00:00,56.55,56.6,56.5,56.52,119637.0,56.55,56.6,56.5,56.52,119637.0
2024-10-31 13:05:00,56.52,56.6,56.51,56.59,61002.0,56.52,56.6,56.51,56.59,61002.0
2024-10-31 13:10:00,56.59,56.59,56.45,56.48,84771.0,56.59,56.59,56.45,56.48,84771.0
2024-10-31 13:15:00,56.49,56.54,56.47,56.51,39220.0,56.49,56.54,56.47,56.51,39220.0
2024-10-31 13:20:00,56.51,56.55,56.49,56.5,64592.0,56.51,56.55,56.49,56.5,64592.0
2024-10-31 13:25:00,56.5,56.57,56.43,56.54,85643.0,56.5,56.57,56.43,56.54,85643.0
2024-10-31 13:30:00,56.53,56.55,56.39,56.43,52784.0,56.53,56.55,56.39,56.43,52784.0
2024-10-31 13:35:00,56.44,56.48,56.42,56.44,52916.0,56.44,56.48,56.42,56.44,52916.0
2024-10-31 13:40:00,56.45,56.48,56.42,56.43,32673.0,56.45,56.48,56.42,56.43,32673.0
2024-10-31 13:45:00,56.43,56.45,56.35,56.42,73651.0,56.43,56.45,56.35,56.42,73651.0
2024-10-31 13:50:00,56.41,56.41,56.34,56.4,47209.0,56.41,56.41,56.34,56.4,47209.0
2024-10-31 13:55:00,56.41,56.43,56.38,56.38,43318.0,56.41,56.43,56.38,56.38,43318.0
2024-10-31 14:00:00,56.38,56.39,56.32,56.37,53198.0,56.38,56.39,56.32,56.37,53198.0
2024-10-31 14:05:00,56.37,56.41,56.34,56.36,74832.0,56.37,56.41,56.34,56.36,74832.0
2024-10-31 14:10:00,56.37,56.51,56.36,56.4,74938.0,56.37,56.51,56.36,56.4,74938.0
2024-10-31 14:15:00,56.39,56.4,56.27,56.36,126323.0,56.39,56.4,56.27,56.36,126323.0
2024-10-31 14:20:00,56.36,56.44,56.35,56.41,84134.0,56.36,56.44,56.35,56.41,84134.0
2024-10-31 14:25:00,56.4,56.44,56.37,56.44,37511.0,56.4,56.44,56.37,56.44,37511.0
2024-10-31 14:30:00,56.44,56.48,56.22,56.25,104655.0,56.44,56.48,56.22,56.25,104655.0
2024-10-31 14:35:00,56.25,56.26,56.21,56.24,51540.0,56.25,56.26,56.21,56.24,51540.0
2024-10-31 14:40:00,56.23,56.24,56.08,56.12,92608.0,56.23,56.24,56.08,56.12,92608.0
2024-10-31 14:45:00,56.12,56.14,56.1,56.12,51432.0,56.12,56.14,56.1,56.12,51432.0
2024-10-31 14:50:00,56.12,56.14,56.08,56.11,53611.0,56.12,56.14,56.08,56.11,53611.0
2024-10-31 14:55:00,56.11,56.11,56.02,56.07,82433.0,56.11,56.11,56.02,56.07,82433.0
2024-10-31 15:00:00,56.07,56.08,56.02,56.05,61008.0,56.07,56.08,56.02,56.05,61008.0
2024-10-31 15:05:00,56.05,56.09,56.02,56.07,55449.0,56.05,56.09,56.02,56.07,55449.0
2024-10-31 15:10:00,56.07,56.1,56.03,56.04,52186.0,56.07,56.1,56.03,56.04,52186.0
2024-10-31 15:15:00,56.04,56.04,55.9,55.93,91983.0,56.04,56.04,55.9,55.93,91983.0
2024-10-31 15:20:00,55.93,56.01,55.92,56.01,90197.0,55.93,56.01,55.92,56.01,90197.0
2024-10-31 15:25:00,56.01,56.06,55.95,56.01,72517.0,56.01,56.06,55.95,56.01,72517.0
2024-10-31 15:30:00,56.02,56.04,55.93,55.97,99663.0,56.02,56.04,55.93,55.97,99663.0
2024-10-31 15:35:00,55.97,55.98,55.88,55.96,140648.0,55.97,55.98,55.88,55.96,140648.0
2024-10-31 15:40:00,55.95,56.09,55.93,56.08,125383.0,55.95,56.09,55.93,56.08,125383.0
2024-10-31 15:45:00,56.08,56.22,56.07,56.2,179099.0,56.08,56.22,56.07,56.2,179099.0
2024-10-31 15:50:00,56.21,56.22,55.99,56.01,185802.0,56.21,56.22,55.99,56.01,185802.0
2024-10-31 15:55:00,56.01,56.04,55.76,55.77,556070.0,56.01,56.04,55.76,55.77,556070.0
2024-11-01 09:30:00,56.34,56.99,56.25,56.96,317437.0,56.34,56.99,56.25,56.96,317437.0
2024-11-01 09:35:00,56.96,57.07,56.73,56.97,278007.0,56.96,57.07,56.73,56.97,278007.0
2024-11-01 09:40:00,56.97,57.2,56.96,57.15,218684.0,56.97,57.2,56.96,57.15,218684.0
2024-11-01 09:45:00,57.16,57.27,57.07,57.08,159395.0,57.16,57.27,57.07,57.08,159395.0
2024-11-01 09:50:00,57.06,57.32,57.0,57.28,159903.0,57.06,57.32,57.0,57.28,159903.0
2024-11-01 09:55:00,57.29,57.43,57.28,57.39,131646.0,57.29,57.43,57.28,57.39,131646.0
2024-11-01 10:00:00,57.4,57.52,57.35,57.5,160886.0,57.4,57.52,57.35,57.5,160886.0
2024-11-01 10:05:00,57.5,57.56,57.42,57.51,133320.0,57.5,57.56,57.42,57.51,133320.0
2024-11-01 10:10:00,57.51,57.51,57.38,57.5,133069.0,57.51,57.51,57.38,57.5,133069.0
2024-11-01 10:15:00,57.51,57.64,57.49,57.61,159457.0,57.51,57.64,57.49,57.61,159457.0
2024-11-01 10:20:00,57.6,57.68,57.54,57.64,94217.0,57.6,57.68,57.54,57.64,94217.0
2024-11-01 10:25:00,57.63,57.66,57.55,57.66,118813.0,57.63,57.66,57.55,57.66,118813.0
2024-11-01 10:30:00,57.66,57.8,57.65,57.74,139558.0,57.66,57.8,57.65,57.74,139558.0
2024-11-01 10:35:00,57.74,57.98,57.72,57.97,135627.0,57.74,57.98,57.72,57.97,135627.0
2024-11-01 10:40:00,57.98,58.17,57.93,58.14,660267.0,57.98,58.17,57.93,58.14,660267.0
2024-11-01 10:45:00,58.14,58.19,57.99,58.18,144020.0,58.14,58.19,57.99,58.18,144020.0
2024-11-01 10:50:00,58.18,58.18,58.01,58.1,140937.0,58.18,58.18,58.01,58.1,140937.0
2024-11-01 10:55:00,58.11,58.17,58.05,58.16,85099.0,58.11,58.17,58.05,58.16,85099.0
2024-11-01 11:00:00,58.17,58.25,58.13,58.21,131702.0,58.17,58.25,58.13,58.21,131702.0
2024-11-01 11:05:00,58.2,58.2,58.07,58.17,125993.0,58.2,58.2,58.07,58.17,125993.0
2024-11-01 11:10:00,58.17,58.42,58.13,58.37,180666.0,58.17,58.42,58.13,58.37,180666.0
2024-11-01 11:15:00,58.37,58.39,57.89,58.02,207191.0,58.37,58.39,57.89,58.02,207191.0
2024-11-01 11:20:00,58.02,58.21,58.02,58.19,122187.0,58.02,58.21,58.02,58.19,122187.0
2024-11-01 11:25:00,58.19,58.24,58.16,58.16,80331.0,58.19,58.24,58.16,58.16,80331.0
2024-11-01 11:30:00,58.16,58.28,58.14,58.27,362855.0,58.16,58.28,58.14,58.27,362855.0
2024-11-01 11:35:00,58.27,58.3,58.2,58.23,77642.0,58.27,58.3,58.2,58.23,77642.0
2024-11-01 11:40:00,58.23,58.27,58.1,58.15,89148.0,58.23,58.27,58.1,58.15,89148.0
2024-11-01 11:45:00,58.15,58.24,58.1,58.2,100254.0,58.15,58.24,58.1,58.2,100254.0
2024-11-01 11:50:00,58.2,58.25,58.17,58.21,64885.0,58.2,58.25,58.17,58.21,64885.0
2024-11-01 11:55:00,58.21,58.24,58.16,58.2,76111.0,58.21,58.24,58.16,58.2,76111.0
2024-11-01 12:00:00,58.21,58.28,58.19,58.23,122726.0,58.21,58.28,58.19,58.23,122726.0
2024-11-01 12:05:00,58.23,58.27,58.17,58.25,57428.0,58.23,58.27,58.17,58.25,57428.0
2024-11-01 12:10:00,58.25,58.32,58.25,58.27,66521.0,58.25,58.32,58.25,58.27,66521.0
2024-11-01 12:15:00,58.27,58.34,58.24,58.28,48019.0,58.27,58.34,58.24,58.28,48019.0
2024-11-01 12:20:00,58.28,58.28,58.2,58.2,73191.0,58.28,58.28,58.2,58.2,73191.0
2024-11-01 12:25:00,58.19,58.28,58.16,58.2,79971.0,58.19,58.28,58.16,58.2,79971.0
2024-11-01 12:30:00,58.2,58.25,58.12,58.25,91885.0,58.2,58.25,58.12,58.25,91885.0
2024-11-01 12:35:00,58.25,58.35,58.24,58.34,135284.0,58.25,58.35,58.24,58.34,135284.0
2024-11-01 12:40:00,58.34,58.38,58.26,58.34,87658.0,58.34,58.38,58.26,58.34,87658.0
2024-11-01 12:45:00,58.34,58.4,58.31,58.34,144168.0,58.34,58.4,58.31,58.34,144168.0
2024-11-01 12:50:00,58.33,58.33,58.23,58.25,78961.0,58.33,58.33,58.23,58.25,78961.0
2024-11-01 12:55:00,58.24,58.27,58.17,58.2,182871.0,58.24,58.27,58.17,58.2,182871.0
2024-11-01 13:00:00,58.21,58.27,58.17,58.23,157756.0,58.21,58.27,58.17,58.23,157756.0
2024-11-01 13:05:00,58.23,58.24,58.06,58.1,90886.0,58.23,58.24,58.06,58.1,90886.0
2024-11-01 13:10:00,58.1,58.18,58.07,58.08,150905.0,58.1,58.18,58.07,58.08,150905.0
2024-11-01 13:15:00,58.07,58.21,58.06,58.2,82763.0,58.07,58.21,58.06,58.2,82763.0
2024-11-01 13:20:00,58.2,58.37,58.19,58.34,218531.0,58.2,58.37,58.19,58.34,218531.0
2024-11-01 13:25:00,58.33,58.37,58.3,58.36,66081.0,58.33,58.37,58.3,58.36,66081.0
2024-11-01 13:30:00,58.36,58.42,58.29,58.3,164639.0,58.36,58.42,58.29,58.3,164639.0
2024-11-01 13:35:00,58.3,58.42,58.27,58.4,157990.0,58.3,58.42,58.27,58.4,157990.0
2024-11-01 13:40:00,58.4,58.41,58.33,58.34,70054.0,58.4,58.41,58.33,58.34,70054.0
2024-11-01 13:45:00,58.33,58.34,58.17,58.29,96669.0,58.33,58.34,58.17,58.29,96669.0
2024-11-01 13:50:00,58.3,58.42,58.29,58.4,62229.0,58.3,58.42,58.29,58.4,62229.0
2024-11-01 13:55:00,58.39,58.42,58.37,58.41,82838.0,58.39,58.42,58.37,58.41,82838.0
2024-11-01 14:00:00,58.4,58.49,58.39,58.47,83295.0,58.4,58.49,58.39,58.47,83295.0
2024-11-01 14:05:00,58.48,58.48,58.41,58.43,71440.0,58.48,58.48,58.41,58.43,71440.0
2024-11-01 14:10:00,58.42,58.44,58.39,58.43,76652.0,58.42,58.44,58.39,58.43,76652.0
2024-11-01 14:15:00,58.43,58.43,58.12,58.14,180272.0,58.43,58.43,58.12,58.14,180272.0
2024-11-01 14:20:00,58.15,58.33,58.07,58.3,129834.0,58.15,58.33,58.07,58.3,129834.0
2024-11-01 14:25:00,58.3,58.31,58.24,58.27,39280.0,58.3,58.31,58.24,58.27,39280.0
2024-11-01 14:30:00,58.27,58.3,58.23,58.27,57318.0,58.27,58.3,58.23,58.27,57318.0
2024-11-01 14:35:00,58.27,58.35,58.27,58.31,64640.0,58.27,58.35,58.27,58.31,64640.0
2024-11-01 14:40:00,58.31,58.35,58.29,58.3,59063.0,58.31,58.35,58.29,58.3,59063.0
2024-11-01 14:45:00,58.3,58.33,58.24,58.31,101240.0,58.3,58.33,58.24,58.31,101240.0
2024-11-01 14:50:00,58.31,58.4,58.3,58.39,84652.0,58.31,58.4,58.3,58.39,84652.0
2024-11-01 14:55:00,58.39,58.4,58.34,58.35,87514.0,58.39,58.4,58.34,58.35,87514.0
2024-11-01 15:00:00,58.35,58.44,58.33,58.44,141636.0,58.35,58.44,58.33,58.44,141636.0
2024-11-01 15:05:00,58.43,58.59,58.36,58.55,225529.0,58.43,58.59,58.36,58.55,225529.0
2024-11-01 15:10:00,58.55,58.63,58.5,58.57,147003.0,58.55,58.63,58.5,58.57,147003.0
2024-11-01 15:15:00,58.57,58.64,58.51,58.64,89135.0,58.57,58.64,58.51,58.64,89135.0
2024-11-01 15:20:00,58.63,58.77,58.63,58.73,215308.0,58.63,58.77,58.63,58.73,215308.0
2024-11-01 15:25:00,58.72,58.74,58.57,58.66,337949.0,58.72,58.74,58.57,58.66,337949.0
2024-11-01 15:30:00,58.66,58.78,58.55,58.7,190505.0,58.66,58.78,58.55,58.7,190505.0
2024-11-01 15:35:00,58.7,58.83,58.69,58.83,195228.0,58.7,58.83,58.69,58.83,195228.0
2024-11-01 15:40:00,58.83,58.88,58.72,58.75,842619.0,58.83,58.88,58.72,58.75,842619.0
2024-11-01 15:45:00,58.75,58.96,58.69,58.96,322779.0,58.75,58.96,58.69,58.96,322779.0
2024-11-01 15:50:00,58.94,58.96,58.78,58.86,550485.0,58.94,58.96,58.78,58.86,550485.0
2024-11-01 15:55:00,58.85,58.89,58.57,58.59,938995.0,58.85,58.89,58.57,58.59,938995.0
2024-11-04 09:30:00,58.39,58.4,57.92,57.92,255862.0,58.39,58.4,57.92,57.92,255862.0
2024-11-04 09:35:00,57.93,57.97,57.58,57.97,130965.0,57.93,57.97,57.58,57.97,130965.0
2024-11-04 09:40:00,57.98,57.98,57.7,57.83,80134.0,57.98,57.98,57.7,57.83,80134.0
2024-11-04 09:45:00,57.83,57.83,57.52,57.67,111201.0,57.83,57.83,57.52,57.67,111201.0
2024-11-04 09:50:00,57.64,57.68,57.46,57.54,122793.0,57.64,57.68,57.46,57.54,122793.0
2024-11-04 09:55:00,57.54,57.73,57.54,57.66,83429.0,57.54,57.73,57.54,57.66,83429.0
2024-11-04 10:00:00,57.66,57.74,57.54,57.69,87303.0,57.66,57.74,57.54,57.69,87303.0
2024-11-04 10:05:00,57.7,57.93,57.7,57.76,140386.0,57.7,57.93,57.7,57.76,140386.0
2024-11-04 10:10:00,57.76,57.83,57.64,57.64,96671.0,57.76,57.83,57.64,57.64,96671.0
2024-11-04 10:15:00,57.63,57.87,57.63,57.83,72843.0,57.63,57.87,57.63,57.83,72843.0
2024-11-04 10:20:00,57.83,57.9,57.77,57.88,38655.0,57.83,57.9,57.77,57.88,38655.0
2024-11-04 10:25:00,57.88,57.91,57.81,57.88,30774.0,57.88,57.91,57.81,57.88,30774.0
2024-11-04 10:30:00,57.87,57.9,57.77,57.85,40718.0,57.87,57.9,57.77,57.85,40718.0
2024-11-04 10:35:00,57.86,57.86,57.75,57.76,61041.0,57.86,57.86,57.75,57.76,61041.0
2024-11-04 10:40:00,57.76,57.91,57.72,57.9,69817.0,57.76,57.91,57.72,57.9,69817.0
2024-11-04 10:45:00,57.9,57.98,57.81,57.97,31594.0,57.9,57.98,57.81,57.97,31594.0
2024-11-04 10:50:00,57.97,58.09,57.92,57.99,65200.0,57.97,58.09,57.92,57.99,65200.0
2024-11-04 10:55:00,57.98,58.03,57.97,57.99,43932.0,57.98,58.03,57.97,57.99,43932.0
2024-11-04 11:00:00,58.0,58.02,57.9,57.96,61910.0,58.0,58.02,57.9,57.96,61910.0
2024-11-04 11:05:00,57.96,57.98,57.9,57.93,40210.0,57.96,57.98,57.9,57.93,40210.0
2024-11-04 11:10:00,57.94,57.99,57.89,57.9,49786.0,57.94,57.99,57.89,57.9,49786.0
2024-11-04 11:15:00,57.91,57.92,57.77,57.82,44618.0,57.91,57.92,57.77,57.82,44618.0
2024-11-04 11:20:00,57.81,57.81,57.71,57.75,40870.0,57.81,57.81,57.71,57.75,40870.0
2024-11-04 11:25:00,57.73,57.76,57.66,57.66,62411.0,57.73,57.76,57.66,57.66,62411.0
2024-11-04 11:30:00,57.66,57.73,57.63,57.67,57799.0,57.66,57.73,57.63,57.67,57799.0
2024-11-04 11:35:00,57.67,57.72,57.62,57.62,46839.0,57.67,57.72,57.62,57.62,46839.0
2024-11-04 11:40:00,57.62,57.71,57.6,57.68,46921.0,57.62,57.71,57.6,57.68,46921.0
2024-11-04 11:45:00,57.68,57.7,57.64,57.66,33008.0,57.68,57.7,57.64,57.66,33008.0
2024-11-04 11:50:00,57.66,57.7,57.61,57.64,54940.0,57.66,57.7,57.61,57.64,54940.0
2024-11-04 11:55:00,57.64,57.64,57.54,57.56,64358.0,57.64,57.64,57.54,57.56,64358.0
2024-11-04 12:00:00,57.56,57.59,57.52,57.53,50265.0,57.56,57.59,57.52,57.53,50265.0
2024-11-04 12:05:00,57.54,57.58,57.46,57.48,107199.0,57.54,57.58,57.46,57.48,107199.0
2024-11-04 12:10:00,57.48,57.63,57.45,57.63,117306.0,57.48,57.63,57.45,57.63,117306.0
2024-11-04 12:15:00,57.63,57.67,57.56,57.6,60620.0,57.63,57.67,57.56,57.6,60620.0
2024-11-04 12:20:00,57.6,57.63,57.53,57.54,64867.0,57.6,57.63,57.53,57.54,64867.0
2024-11-04 12:25:00,57.54,57.64,57.53,57.6,33997.0,57.54,57.64,57.53,57.6,33997.0
2024-11-04 12:30:00,57.61,57.63,57.52,57.55,29395.0,57.61,57.63,57.52,57.55,29395.0
2024-11-04 12:35:00,57.55,57.59,57.54,57.57,34719.0,57.55,57.59,57.54,57.57,34719.0
2024-11-04 12:40:00,57.57,57.59,57.54,57.58,29553.0,57.57,57.59,57.54,57.58,29553.0
2024-11-04 12:45:00,57.58,57.63,57.56,57.63,46588.0,57.58,57.63,57.56,57.63,46588.0
2024-11-04 12:50:00,57.63,57.64,57.53,57.54,28102.0,57.63,57.64,57.53,57.54,28102.0
2024-11-04 12:55:00,57.53,57.54,57.49,57.52,38001.0,57.53,57.54,57.49,57.52,38001.0
2024-11-04 13:00:00,57.52,57.52,57.46,57.47,35319.0,57.52,57.52,57.46,57.47,35319.0
2024-11-04 13:05:00,57.47,57.49,57.32,57.36,65129.0,57.47,57.49,57.32,57.36,65129.0
2024-11-04 13:10:00,57.36,57.36,57.24,57.26,79486.0,57.36,57.36,57.24,57.26,79486.0
2024-11-04 13:15:00,57.25,57.26,57.15,57.22,63024.0,57.25,57.26,57.15,57.22,63024.0
2024-11-04 13:20:00,57.21,57.27,57.16,57.19,55514.0,57.21,57.27,57.16,57.19,55514.0
2024-11-04 13:25:00,57.19,57.2,57.07,57.12,71181.0,57.19,57.2,57.07,57.12,71181.0
2024-11-04 13:30:00,57.1,57.12,57.04,57.05,76177.0,57.1,57.12,57.04,57.05,76177.0
2024-11-04 13:35:00,57.05,57.16,57.05,57.13,69871.0,57.05,57.16,57.05,57.13,69871.0
2024-11-04 13:40:00,57.13,57.23,57.12,57.19,75845.0,57.13,57.23,57.12,57.19,75845.0
2024-11-04 13:45:00,57.19,57.23,57.16,57.23,64109.0,57.19,57.23,57.16,57.23,64109.0
2024-11-04 13:50:00,57.23,57.25,57.17,57.2,69995.0,57.23,57.25,57.17,57.2,69995.0
2024-11-04 13:55:00,57.2,57.2,57.07,57.07,139806.0,57.2,57.2,57.07,57.07,139806.0
2024-11-04 14:00:00,57.08,57.19,57.07,57.09,84703.0,57.08,57.19,57.07,57.09,84703.0
2024-11-04 14:05:00,57.1,57.12,57.05,57.07,70426.0,57.1,57.12,57.05,57.07,70426.0
2024-11-04 14:10:00,57.05,57.09,57.02,57.04,60720.0,57.05,57.09,57.02,57.04,60720.0
2024-11-04 14:15:00,57.04,57.04,56.95,57.0,90737.0,57.04,57.04,56.95,57.0,90737.0
2024-11-04 14:20:00,57.0,57.06,57.0,57.04,39840.0,57.0,57.06,57.0,57.04,39840.0
2024-11-04 14:25:00,57.04,57.05,57.0,57.02,48257.0,57.04,57.05,57.0,57.02,48257.0
2024-11-04 14:30:00,57.02,57.02,56.95,56.99,78703.0,57.02,57.02,56.95,56.99,78703.0
2024-11-04 14:35:00,56.98,57.04,56.98,57.04,47994.0,56.98,57.04,56.98,57.04,47994.0
2024-11-04 14:40:00,57.03,57.05,57.0,57.03,42035.0,57.03,57.05,57.0,57.03,42035.0
2024-11-04 14:45:00,57.03,57.09,57.02,57.04,74296.0,57.03,57.09,57.02,57.04,74296.0
2024-11-04 14:50:00,57.03,57.06,56.96,56.97,53092.0,57.03,57.06,56.96,56.97,53092.0
2024-11-04 14:55:00,56.96,56.97,56.89,56.94,76014.0,56.96,56.97,56.89,56.94,76014.0
2024-11-04 15:00:00,56.94,56.94,56.76,56.79,95055.0,56.94,56.94,56.76,56.79,95055.0
2024-11-04 15:05:00,56.79,56.79,56.71,56.75,78887.0,56.79,56.79,56.71,56.75,78887.0
2024-11-04 15:10:00,56.76,56.82,56.73,56.74,83051.0,56.76,56.82,56.73,56.74,83051.0
2024-11-04 15:15:00,56.75,56.77,56.68,56.77,99709.0,56.75,56.77,56.68,56.77,99709.0
2024-11-04 15:20:00,56.77,56.85,56.74,56.84,90908.0,56.77,56.85,56.74,56.84,90908.0
2024-11-04 15:25:00,56.84,56.87,56.76,56.8,66382.0,56.84,56.87,56.76,56.8,66382.0
2024-11-04 15:30:00,56.8,56.81,56.69,56.75,90598.0,56.8,56.81,56.69,56.75,90598.0
2024-11-04 15:35:00,56.75,56.75,56.6,56.62,157805.0,56.75,56.75,56.6,56.62,157805.0
2024-11-04 15:40:00,56.61,56.64,56.56,56.63,154459.0,56.61,56.64,56.56,56.63,154459.0
2024-11-04 15:45:00,56.63,56.64,56.51,56.51,265212.0,56.63,56.64,56.51,56.51,265212.0
2024-11-04 15:50:00,56.51,56.54,56.44,56.46,376050.0,56.51,56.54,56.44,56.46,376050.0
2024-11-04 15:55:00,56.47,56.48,56.37,56.38,929257.0,56.47,56.48,56.37,56.38,929257.0
2024-11-05 09:30:00,56.27,56.64,56.24,56.42,280724.0,56.27,56.64,56.24,56.42,280724.0
2024-11-05 09:35:00,56.42,56.43,56.14,56.36,95749.0,56.42,56.43,56.14,56.36,95749.0
2024-11-05 09:40:00,56.37,56.48,56.22,56.48,98023.0,56.37,56.48,56.22,56.48,98023.0
2024-11-05 09:45:00,56.46,56.57,56.31,56.32,200259.0,56.46,56.57,56.31,56.32,200259.0
2024-11-05 09:50:00,56.33,56.41,56.22,56.31,67291.0,56.33,56.41,56.22,56.31,67291.0
2024-11-05 09:55:00,56.32,56.55,56.32,56.54,80797.0,56.32,56.55,56.32,56.54,80797.0
2024-11-05 10:00:00,56.55,56.57,56.19,56.21,121520.0,56.55,56.57,56.19,56.21,121520.0
2024-11-05 10:05:00,56.22,56.26,56.11,56.17,98534.0,56.22,56.26,56.11,56.17,98534.0
2024-11-05 10:10:00,56.18,56.22,56.02,56.04,93377.0,56.18,56.22,56.02,56.04,93377.0
2024-11-05 10:15:00,56.04,56.14,55.98,56.07,98218.0,56.04,56.14,55.98,56.07,98218.0
2024-11-05 10:20:00,56.07,56.12,55.95,56.06,89187.0,56.07,56.12,55.95,56.06,89187.0
2024-11-05 10:25:00,56.06,56.16,56.03,56.12,49282.0,56.06,56.16,56.03,56.12,49282.0
2024-11-05 10:30:00,56.12,56.24,56.07,56.13,115162.0,56.12,56.24,56.07,56.13,115162.0
2024-11-05 10:35:00,56.13,56.2,55.98,56.02,156376.0,56.13,56.2,55.98,56.02,156376.0
2024-11-05 10:40:00,56.02,56.09,55.98,56.08,43410.0,56.02,56.09,55.98,56.08,43410.0
2024-11-05 10:45:00,56.08,56.25,56.08,56.25,55253.0,56.08,56.25,56.08,56.25,55253.0
2024-11-05 10:50:00,56.26,56.26,56.12,56.2,56876.0,56.26,56.26,56.12,56.2,56876.0
2024-11-05 10:55:00,56.2,56.5,56.19,56.48,129318.0,56.2,56.5,56.19,56.48,129318.0
2024-11-05 11:00:00,56.49,56.6,56.43,56.6,77607.0,56.49,56.6,56.43,56.6,77607.0
2024-11-05 11:05:00,56.6,56.75,56.59,56.72,73828.0,56.6,56.75,56.59,56.72,73828.0
2024-11-05 11:10:00,56.73,56.77,56.66,56.69,130009.0,56.73,56.77,56.66,56.69,130009.0
2024-11-05 11:15:00,56.68,56.75,56.67,56.72,64032.0,56.68,56.75,56.67,56.72,64032.0
2024-11-05 11:20:00,56.71,56.73,56.66,56.69,62462.0,56.71,56.73,56.66,56.69,62462.0
2024-11-05 11:25:00,56.69,56.71,56.62,56.65,49086.0,56.69,56.71,56.62,56.65,49086.0
2024-11-05 11:30:00,56.65,56.65,56.57,56.64,70341.0,56.65,56.65,56.57,56.64,70341.0
2024-11-05 11:35:00,56.62,56.69,56.55,56.59,58921.0,56.62,56.69,56.55,56.59,58921.0
2024-11-05 11:40:00,56.59,56.62,56.52,56.54,38631.0,56.59,56.62,56.52,56.54,38631.0
2024-11-05 11:45:00,56.54,56.57,56.47,56.48,43275.0,56.54,56.57,56.47,56.48,43275.0
2024-11-05 11:50:00,56.48,56.49,56.44,56.46,44612.0,56.48,56.49,56.44,56.46,44612.0
2024-11-05 11:55:00,56.46,56.47,56.36,56.36,23711.0,56.46,56.47,56.36,56.36,23711.0
2024-11-05 12:00:00,56.36,56.38,56.28,56.37,52180.0,56.36,56.38,56.28,56.37,52180.0
2024-11-05 12:05:00,56.37,56.37,56.3,56.3,31523.0,56.37,56.37,56.3,56.3,31523.0
2024-11-05 12:10:00,56.31,56.37,56.3,56.36,62904.0,56.31,56.37,56.3,56.36,62904.0
2024-11-05 12:15:00,56.35,56.37,56.32,56.33,42666.0,56.35,56.37,56.32,56.33,42666.0
2024-11-05 12:20:00,56.33,56.34,56.29,56.33,61194.0,56.33,56.34,56.29,56.33,61194.0
2024-11-05 12:25:00,56.33,56.33,56.28,56.29,36775.0,56.33,56.33,56.28,56.29,36775.0
2024-11-05 12:30:00,56.29,56.37,56.25,56.37,53134.0,56.29,56.37,56.25,56.37,53134.0
2024-11-05 12:35:00,56.38,56.38,56.29,56.3,27787.0,56.38,56.38,56.29,56.3,27787.0
2024-11-05 12:40:00,56.3,56.31,56.26,56.31,33291.0,56.3,56.31,56.26,56.31,33291.0
2024-11-05 12:45:00,56.31,56.34,56.27,56.3,26969.0,56.31,56.34,56.27,56.3,26969.0
2024-11-05 12:50:00,56.3,56.3,56.25,56.27,33813.0,56.3,56.3,56.25,56.27,33813.0
2024-11-05 12:55:00,56.27,56.29,56.22,56.24,46484.0,56.27,56.29,56.22,56.24,46484.0
2024-11-05 13:00:00,56.25,56.29,56.22,56.29,38152.0,56.25,56.29,56.22,56.29,38152.0
2024-11-05 13:05:00,56.29,56.33,56.24,56.3,45142.0,56.29,56.33,56.24,56.3,45142.0
2024-11-05 13:10:00,56.3,56.33,56.2,56.22,49500.0,56.3,56.33,56.2,56.22,49500.0
2024-11-05 13:15:00,56.23,56.24,56.18,56.2,58938.0,56.23,56.24,56.18,56.2,58938.0
2024-11-05 13:20:00,56.2,56.22,56.19,56.21,36015.0,56.2,56.22,56.19,56.21,36015.0
2024-11-05 13:25:00,56.21,56.21,56.14,56.19,48418.0,56.21,56.21,56.14,56.19,48418.0
2024-11-05 13:30:00,56.19,56.2,56.16,56.16,37722.0,56.19,56.2,56.16,56.16,37722.0
2024-11-05 13:35:00,56.17,56.2,56.11,56.16,54830.0,56.17,56.2,56.11,56.16,54830.0
2024-11-05 13:40:00,56.16,56.19,56.14,56.14,18485.0,56.16,56.19,56.14,56.14,18485.0
2024-11-05 13:45:00,56.14,56.16,56.12,56.13,26637.0,56.14,56.16,56.12,56.13,26637.0
2024-11-05 13:50:00,56.13,56.15,56.1,56.15,26488.0,56.13,56.15,56.1,56.15,26488.0
2024-11-05 13:55:00,56.15,56.15,56.12,56.12,19799.0,56.15,56.15,56.12,56.12,19799.0
2024-11-05 14:00:00,56.12,56.16,56.09,56.12,45268.0,56.12,56.16,56.09,56.12,45268.0
2024-11-05 14:05:00,56.12,56.15,56.11,56.15,37940.0,56.12,56.15,56.11,56.15,37940.0
2024-11-05 14:10:00,56.15,56.15,56.02,56.09,58484.0,56.15,56.15,56.02,56.09,58484.0
2024-11-05 14:15:00,56.09,56.17,56.07,56.13,236824.0,56.09,56.17,56.07,56.13,236824.0
2024-11-05 14:20:00,56.13,56.14,56.08,56.1,25282.0,56.13,56.14,56.08,56.1,25282.0
2024-11-05 14:25:00,56.1,56.11,56.03,56.04,103389.0,56.1,56.11,56.03,56.04,103389.0
2024-11-05 14:30:00,56.04,56.1,56.01,56.09,48895.0,56.04,56.1,56.01,56.09,48895.0
2024-11-05 14:35:00,56.09,56.13,56.07,56.08,56860.0,56.09,56.13,56.07,56.08,56860.0
2024-11-05 14:40:00,56.08,56.12,56.07,56.11,40345.0,56.08,56.12,56.07,56.11,40345.0
2024-11-05 14:45:00,56.11,56.11,56.04,56.04,57171.0,56.11,56.11,56.04,56.04,57171.0
2024-11-05 14:50:00,56.05,56.07,55.99,56.01,72693.0,56.05,56.07,55.99,56.01,72693.0
2024-11-05 14:55:00,56.01,56.01,55.94,56.0,68124.0,56.01,56.01,55.94,56.0,68124.0
2024-11-05 15:00:00,55.99,56.01,55.96,55.98,70718.0,55.99,56.01,55.96,55.98,70718.0
2024-11-05 15:05:00,55.98,56.0,55.88,55.97,73136.0,55.98,56.0,55.88,55.97,73136.0
2024-11-05 15:10:00,55.97,55.99,55.91,55.91,55058.0,55.97,55.99,55.91,55.91,55058.0
2024-11-05 15:15:00,55.91,56.04,55.9,56.01,134599.0,55.91,56.04,55.9,56.01,134599.0
2024-11-05 15:20:00,56.0,56.07,56.0,56.01,69574.0,56.0,56.07,56.0,56.01,69574.0
2024-11-05 15:25:00,56.01,56.11,55.97,56.08,97857.0,56.01,56.11,55.97,56.08,97857.0
2024-11-05 15:30:00,56.09,56.11,56.02,56.04,103606.0,56.09,56.11,56.02,56.04,103606.0
2024-11-05 15:35:00,56.05,56.06,55.99,56.0,102980.0,56.05,56.06,55.99,56.0,102980.0
2024-11-05 15:40:00,56.0,56.04,55.95,55.95,279570.0,56.0,56.04,55.95,55.95,279570.0
2024-11-05 15:45:00,55.95,56.0,55.92,55.93,133442.0,55.95,56.0,55.92,55.93,133442.0
2024-11-05 15:50:00,55.93,56.1,55.93,56.09,310527.0,55.93,56.1,55.93,56.09,310527.0
2024-11-05 15:55:00,56.09,56.21,56.05,56.19,632872.0,56.09,56.21,56.05,56.19,632872.0
2024-11-06 09:30:00,57.7,58.1,57.62,58.0,77143.0,57.7,58.1,57.62,58.0,77143.0
2024-11-06 09:35:00,57.99,58.07,57.28,57.76,571937.0,57.99,58.07,57.28,57.76,571937.0
2024-11-06 09:40:00,57.76,57.95,57.6,57.64,213667.0,57.76,57.95,57.6,57.64,213667.0
2024-11-06 09:45:00,57.61,57.65,57.24,57.46,113608.0,57.61,57.65,57.24,57.46,113608.0
2024-11-06 09:50:00,57.47,57.47,57.26,57.37,93007.0,57.47,57.47,57.26,57.37,93007.0
2024-11-06 09:55:00,57.37,57.45,57.21,57.3,114891.0,57.37,57.45,57.21,57.3,114891.0
2024-11-06 10:00:00,57.31,57.4,57.19,57.3,73530.0,57.31,57.4,57.19,57.3,73530.0
2024-11-06 10:05:00,57.3,57.48,57.24,57.45,78709.0,57.3,57.48,57.24,57.45,78709.0
2024-11-06 10:10:00,57.46,57.68,57.36,57.66,150701.0,57.46,57.68,57.36,57.66,150701.0
2024-11-06 10:15:00,57.66,57.73,57.54,57.69,109848.0,57.66,57.73,57.54,57.69,109848.0
2024-11-06 10:20:00,57.68,57.72,57.58,57.65,136364.0,57.68,57.72,57.58,57.65,136364.0
2024-11-06 10:25:00,57.65,57.84,57.63,57.74,94189.0,57.65,57.84,57.63,57.74,94189.0
2024-11-06 10:30:00,57.74,57.92,57.72,57.87,86664.0,57.74,57.92,57.72,57.87,86664.0
2024-11-06 10:35:00,57.86,57.97,57.7,57.74,170005.0,57.86,57.97,57.7,57.74,170005.0
2024-11-06 10:40:00,57.74,57.95,57.72,57.95,61090.0,57.74,57.95,57.72,57.95,61090.0
2024-11-06 10:45:00,57.95,57.99,57.87,57.98,72646.0,57.95,57.99,57.87,57.98,72646.0
2024-11-06 10:50:00,57.98,57.99,57.82,57.91,116739.0,57.98,57.99,57.82,57.91,116739.0
2024-11-06 10:55:00,57.91,58.03,57.9,57.99,115535.0,57.91,58.03,57.9,57.99,115535.0
2024-11-06 11:00:00,57.99,58.0,57.94,57.98,73791.0,57.99,58.0,57.94,57.98,73791.0
2024-11-06 11:05:00,57.98,58.06,57.97,57.98,125160.0,57.98,58.06,57.97,57.98,125160.0
2024-11-06 11:10:00,57.99,58.03,57.92,57.97,100731.0,57.99,58.03,57.92,57.97,100731.0
2024-11-06 11:15:00,57.97,57.98,57.83,57.89,76809.0,57.97,57.98,57.83,57.89,76809.0
2024-11-06 11:20:00,57.88,58.01,57.8,58.01,135738.0,57.88,58.01,57.8,58.01,135738.0
2024-11-06 11:25:00,58.01,58.03,57.96,57.97,160176.0,58.01,58.03,57.96,57.97,160176.0
2024-11-06 11:30:00,57.97,58.1,57.94,58.06,91941.0,57.97,58.1,57.94,58.06,91941.0
2024-11-06 11:35:00,58.05,58.13,58.02,58.11,73589.0,58.05,58.13,58.02,58.11,73589.0
2024-11-06 11:40:00,58.11,58.17,58.07,58.15,116472.0,58.11,58.17,58.07,58.15,116472.0
2024-11-06 11:45:00,58.15,58.25,58.14,58.25,97018.0,58.15,58.25,58.14,58.25,97018.0
2024-11-06 11:50:00,58.25,58.26,58.18,58.23,70177.0,58.25,58.26,58.18,58.23,70177.0
2024-11-06 11:55:00,58.23,58.26,58.15,58.19,58597.0,58.23,58.26,58.15,58.19,58597.0
2024-11-06 12:00:00,58.18,58.22,58.12,58.21,57360.0,58.18,58.22,58.12,58.21,57360.0
2024-11-06 12:05:00,58.2,58.25,58.17,58.2,42588.0,58.2,58.25,58.17,58.2,42588.0
2024-11-06 12:10:00,58.21,58.25,58.16,58.22,81715.0,58.21,58.25,58.16,58.22,81715.0
2024-11-06 12:15:00,58.21,58.23,58.15,58.2,46190.0,58.21,58.23,58.15,58.2,46190.0
2024-11-06 12:20:00,58.2,58.24,58.13,58.16,52538.0,58.2,58.24,58.13,58.16,52538.0
2024-11-06 12:25:00,58.15,58.24,58.13,58.21,41481.0,58.15,58.24,58.13,58.21,41481.0
2024-11-06 12:30:00,58.21,58.24,58.18,58.2,35646.0,58.21,58.24,58.18,58.2,35646.0
2024-11-06 12:35:00,58.19,58.26,58.19,58.23,50784.0,58.19,58.26,58.19,58.23,50784.0
2024-11-06 12:40:00,58.23,58.23,58.18,58.19,30218.0,58.23,58.23,58.18,58.19,30218.0
2024-11-06 12:45:00,58.18,58.25,58.17,58.23,52553.0,58.18,58.25,58.17,58.23,52553.0
2024-11-06 12:50:00,58.24,58.24,58.15,58.22,37652.0,58.24,58.24,58.15,58.22,37652.0
2024-11-06 12:55:00,58.21,58.25,58.16,58.22,43637.0,58.21,58.25,58.16,58.22,43637.0
2024-11-06 13:00:00,58.22,58.23,58.16,58.18,39473.0,58.22,58.23,58.16,58.18,39473.0
2024-11-06 13:05:00,58.17,58.2,58.11,58.19,30605.0,58.17,58.2,58.11,58.19,30605.0
2024-11-06 13:10:00,58.18,58.2,58.14,58.19,34779.0,58.18,58.2,58.14,58.19,34779.0
2024-11-06 13:15:00,58.19,58.21,58.16,58.19,53004.0,58.19,58.21,58.16,58.19,53004.0
2024-11-06 13:20:00,58.19,58.19,58.09,58.12,42072.0,58.19,58.19,58.09,58.12,42072.0
2024-11-06 13:25:00,58.11,58.15,58.1,58.13,48280.0,58.11,58.15,58.1,58.13,48280.0
2024-11-06 13:30:00,58.12,58.2,58.02,58.08,56370.0,58.12,58.2,58.02,58.08,56370.0
2024-11-06 13:35:00,58.08,58.08,57.98,58.0,50891.0,58.08,58.08,57.98,58.0,50891.0
2024-11-06 13:40:00,58.0,58.0,57.93,57.96,43449.0,58.0,58.0,57.93,57.96,43449.0
2024-11-06 13:45:00,57.97,58.03,57.96,57.99,34946.0,57.97,58.03,57.96,57.99,34946.0
2024-11-06 13:50:00,57.99,58.01,57.93,58.01,47818.0,57.99,58.01,57.93,58.01,47818.0
2024-11-06 13:55:00,58.0,58.0,57.95,58.0,42073.0,58.0,58.0,57.95,58.0,42073.0
2024-11-06 14:00:00,58.0,58.0,57.94,57.97,45294.0,58.0,58.0,57.94,57.97,45294.0
2024-11-06 14:05:00,57.98,57.99,57.95,57.98,57710.0,57.98,57.99,57.95,57.98,57710.0
2024-11-06 14:10:00,57.98,58.12,57.98,58.08,77277.0,57.98,58.12,57.98,58.08,77277.0
2024-11-06 14:15:00,58.08,58.12,58.07,58.11,47354.0,58.08,58.12,58.07,58.11,47354.0
2024-11-06 14:20:00,58.11,58.11,58.03,58.04,50333.0,58.11,58.11,58.03,58.04,50333.0
2024-11-06 14:25:00,58.04,58.04,57.96,57.97,59697.0,58.04,58.04,57.96,57.97,59697.0
2024-11-06 14:30:00,57.96,57.98,57.89,57.9,46378.0,57.96,57.98,57.89,57.9,46378.0
2024-11-06 14:35:00,57.89,57.96,57.87,57.94,57778.0,57.89,57.96,57.87,57.94,57778.0
2024-11-06 14:40:00,57.94,57.94,57.77,57.81,40429.0,57.94,57.94,57.77,57.81,40429.0
2024-11-06 14:45:00,57.82,57.87,57.78,57.79,42176.0,57.82,57.87,57.78,57.79,42176.0
2024-11-06 14:50:00,57.78,57.85,57.74,57.85,40089.0,57.78,57.85,57.74,57.85,40089.0
2024-11-06 14:55:00,57.85,57.87,57.82,57.84,40470.0,57.85,57.87,57.82,57.84,40470.0
2024-11-06 15:00:00,57.83,57.85,57.8,57.8,50162.0,57.83,57.85,57.8,57.8,50162.0
2024-11-06 15:05:00,57.8,57.87,57.79,57.83,58542.0,57.8,57.87,57.79,57.83,58542.0
2024-11-06 15:10:00,57.83,57.86,57.8,57.86,40670.0,57.83,57.86,57.8,57.86,40670.0
2024-11-06 15:15:00,57.86,57.86,57.81,57.84,41822.0,57.86,57.86,57.81,57.84,41822.0
2024-11-06 15:20:00,57.83,57.89,57.82,57.83,51797.0,57.83,57.89,57.82,57.83,51797.0
2024-11-06 15:25:00,57.83,57.87,57.78,57.83,133125.0,57.83,57.87,57.78,57.83,133125.0
2024-11-06 15:30:00,57.83,57.92,57.83,57.83,70470.0,57.83,57.92,57.83,57.83,70470.0
2024-11-06 15:35:00,57.84,57.87,57.79,57.8,81243.0,57.84,57.87,57.79,57.8,81243.0
2024-11-06 15:40:00,57.8,57.88,57.78,57.86,106729.0,57.8,57.88,57.78,57.86,106729.0
2024-11-06 15:45:00,57.86,57.9,57.83,57.87,161986.0,57.86,57.9,57.83,57.87,161986.0
2024-11-06 15:50:00,57.87,57.88,57.72,57.73,269044.0,57.87,57.88,57.72,57.73,269044.0
2024-11-06 15:55:00,57.73,57.78,57.67,57.69,599833.0,57.73,57.78,57.67,57.69,599833.0
2024-11-07 09:30:00,58.0,58.27,57.81,58.23,9899.0,58.0,58.27,57.81,58.23,9899.0
2024-11-07 09:35:00,58.21,58.35,58.05,58.27,271256.0,58.21,58.35,58.05,58.27,271256.0
2024-11-07 09:40:00,58.27,58.59,58.25,58.51,201640.0,58.27,58.59,58.25,58.51,201640.0
2024-11-07 09:45:00,58.54,58.65,58.43,58.65,85866.0,58.54,58.65,58.43,58.65,85866.0
2024-11-07 09:50:00,58.64,58.81,58.57,58.78,122432.0,58.64,58.81,58.57,58.78,122432.0
2024-11-07 09:55:00,58.79,59.14,58.79,58.96,218815.0,58.79,59.14,58.79,58.96,218815.0
2024-11-07 10:00:00,58.93,58.99,58.86,58.88,89400.0,58.93,58.99,58.86,58.88,89400.0
2024-11-07 10:05:00,58.88,59.02,58.86,58.92,131665.0,58.88,59.02,58.86,58.92,131665.0
2024-11-07 10:10:00,58.91,59.01,58.91,58.93,55069.0,58.91,59.01,58.91,58.93,55069.0
2024-11-07 10:15:00,58.94,59.04,58.94,58.99,105569.0,58.94,59.04,58.94,58.99,105569.0
2024-11-07 10:20:00,59.0,59.03,58.86,59.03,82866.0,59.0,59.03,58.86,59.03,82866.0
2024-11-07 10:25:00,59.02,59.08,58.84,58.85,113164.0,59.02,59.08,58.84,58.85,113164.0
2024-11-07 10:30:00,58.86,58.99,58.82,58.88,156411.0,58.86,58.99,58.82,58.88,156411.0
2024-11-07 10:35:00,58.89,58.89,58.7,58.73,106617.0,58.89,58.89,58.7,58.73,106617.0
2024-11-07 10:40:00,58.72,58.76,58.67,58.74,65324.0,58.72,58.76,58.67,58.74,65324.0
2024-11-07 10:45:00,58.74,58.76,58.62,58.67,44993.0,58.74,58.76,58.62,58.67,44993.0
2024-11-07 10:50:00,58.67,58.68,58.57,58.63,34942.0,58.67,58.68,58.57,58.63,34942.0
2024-11-07 10:55:00,58.62,58.64,58.58,58.6,45807.0,58.62,58.64,58.58,58.6,45807.0
2024-11-07 11:00:00,58.61,58.66,58.6,58.6,42645.0,58.61,58.66,58.6,58.6,42645.0
2024-11-07 11:05:00,58.6,58.66,58.53,58.55,38078.0,58.6,58.66,58.53,58.55,38078.0
2024-11-07 11:10:00,58.55,58.6,58.52,58.59,49714.0,58.55,58.6,58.52,58.59,49714.0
2024-11-07 11:15:00,58.59,58.62,58.54,58.6,22335.0,58.59,58.62,58.54,58.6,22335.0
2024-11-07 11:20:00,58.6,58.6,58.51,58.54,38725.0,58.6,58.6,58.51,58.54,38725.0
2024-11-07 11:25:00,58.54,58.55,58.48,58.52,32605.0,58.54,58.55,58.48,58.52,32605.0
2024-11-07 11:30:00,58.52,58.52,58.39,58.4,33411.0,58.52,58.52,58.39,58.4,33411.0
2024-11-07 11:35:00,58.4,58.43,58.38,58.4,24160.0,58.4,58.43,58.38,58.4,24160.0
2024-11-07 11:40:00,58.4,58.43,58.36,58.38,57246.0,58.4,58.43,58.36,58.38,57246.0
2024-11-07 11:45:00,58.38,58.38,58.31,58.33,42884.0,58.38,58.38,58.31,58.33,42884.0
2024-11-07 11:50:00,58.32,58.34,58.28,58.33,34407.0,58.32,58.34,58.28,58.33,34407.0
2024-11-07 11:55:00,58.32,58.38,58.32,58.37,23774.0,58.32,58.38,58.32,58.37,23774.0
2024-11-07 12:00:00,58.37,58.41,58.27,58.31,34999.0,58.37,58.41,58.27,58.31,34999.0
2024-11-07 12:05:00,58.3,58.32,58.26,58.32,32525.0,58.3,58.32,58.26,58.32,32525.0
2024-11-07 12:10:00,58.32,58.35,58.29,58.34,21273.0,58.32,58.35,58.29,58.34,21273.0
2024-11-07 12:15:00,58.34,58.35,58.31,58.32,22835.0,58.34,58.35,58.31,58.32,22835.0
2024-11-07 12:20:00,58.33,58.34,58.3,58.31,33768.0,58.33,58.34,58.3,58.31,33768.0
2024-11-07 12:25:00,58.3,58.4,58.3,58.35,85757.0,58.3,58.4,58.3,58.35,85757.0
2024-11-07 12:30:00,58.34,58.36,58.31,58.33,22444.0,58.34,58.36,58.31,58.33,22444.0
2024-11-07 12:35:00,58.33,58.4,58.33,58.39,23234.0,58.33,58.4,58.33,58.39,23234.0
2024-11-07 12:40:00,58.38,58.41,58.36,58.4,27851.0,58.38,58.41,58.36,58.4,27851.0
2024-11-07 12:45:00,58.4,58.44,58.36,58.43,25251.0,58.4,58.44,58.36,58.43,25251.0
2024-11-07 12:50:00,58.42,58.43,58.32,58.33,31996.0,58.42,58.43,58.32,58.33,31996.0
2024-11-07 12:55:00,58.33,58.33,58.26,58.29,39449.0,58.33,58.33,58.26,58.29,39449.0
2024-11-07 13:00:00,58.29,58.36,58.28,58.3,36353.0,58.29,58.36,58.28,58.3,36353.0
2024-11-07 13:05:00,58.31,58.32,58.26,58.27,36707.0,58.31,58.32,58.26,58.27,36707.0
2024-11-07 13:10:00,58.27,58.3,58.25,58.28,57811.0,58.27,58.3,58.25,58.28,57811.0
2024-11-07 13:15:00,58.28,58.29,58.23,58.28,25774.0,58.28,58.29,58.23,58.28,25774.0
2024-11-07 13:20:00,58.28,58.3,58.25,58.26,19458.0,58.28,58.3,58.25,58.26,19458.0
2024-11-07 13:25:00,58.26,58.3,58.25,58.3,26028.0,58.26,58.3,58.25,58.3,26028.0
2024-11-07 13:30:00,58.29,58.3,58.24,58.25,32396.0,58.29,58.3,58.24,58.25,32396.0
2024-11-07 13:35:00,58.25,58.28,58.23,58.27,29140.0,58.25,58.28,58.23,58.27,29140.0
2024-11-07 13:40:00,58.26,58.26,58.18,58.2,38691.0,58.26,58.26,58.18,58.2,38691.0
2024-11-07 13:45:00,58.19,58.2,58.16,58.18,21226.0,58.19,58.2,58.16,58.18,21226.0
2024-11-07 13:50:00,58.18,58.27,58.17,58.27,44143.0,58.18,58.27,58.17,58.27,44143.0
2024-11-07 13:55:00,58.28,58.3,58.2,58.21,29629.0,58.28,58.3,58.2,58.21,29629.0
2024-11-07 14:00:00,58.21,58.26,58.16,58.24,37226.0,58.21,58.26,58.16,58.24,37226.0
2024-11-07 14:05:00,58.23,58.28,58.2,58.25,46518.0,58.23,58.28,58.2,58.25,46518.0
2024-11-07 14:10:00,58.25,58.26,58.0,58.16,95217.0,58.25,58.26,58.0,58.16,95217.0
2024-11-07 14:15:00,58.17,58.23,58.17,58.2,30455.0,58.17,58.23,58.17,58.2,30455.0
2024-11-07 14:20:00,58.2,58.25,58.18,58.25,24194.0,58.2,58.25,58.18,58.25,24194.0
2024-11-07 14:25:00,58.25,58.29,58.23,58.28,53112.0,58.25,58.29,58.23,58.28,53112.0
2024-11-07 14:30:00,58.27,58.34,58.26,58.31,42825.0,58.27,58.34,58.26,58.31,42825.0
2024-11-07 14:35:00,58.32,58.39,58.29,58.38,48424.0,58.32,58.39,58.29,58.38,48424.0
2024-11-07 14:40:00,58.37,58.49,58.35,58.45,51976.0,58.37,58.49,58.35,58.45,51976.0
2024-11-07 14:45:00,58.45,58.51,58.41,58.45,212851.0,58.45,58.51,58.41,58.45,212851.0
2024-11-07 14:50:00,58.44,58.46,58.37,58.4,52913.0,58.44,58.46,58.37,58.4,52913.0
2024-11-07 14:55:00,58.4,58.5,58.4,58.48,48959.0,58.4,58.5,58.4,58.48,48959.0
2024-11-07 15:00:00,58.48,58.49,58.41,58.44,32566.0,58.48,58.49,58.41,58.44,32566.0
2024-11-07 15:05:00,58.43,58.46,58.41,58.45,41376.0,58.43,58.46,58.41,58.45,41376.0
2024-11-07 15:10:00,58.45,58.51,58.44,58.5,44284.0,58.45,58.51,58.44,58.5,44284.0
2024-11-07 15:15:00,58.5,58.52,58.4,58.41,78550.0,58.5,58.52,58.4,58.41,78550.0
2024-11-07 15:20:00,58.41,58.44,58.33,58.36,77943.0,58.41,58.44,58.33,58.36,77943.0
2024-11-07 15:25:00,58.36,58.48,58.35,58.48,104789.0,58.36,58.48,58.35,58.48,104789.0
2024-11-07 15:30:00,58.48,58.49,58.4,58.44,115524.0,58.48,58.49,58.4,58.44,115524.0
2024-11-07 15:35:00,58.44,58.45,58.37,58.38,74261.0,58.44,58.45,58.37,58.38,74261.0
2024-11-07 15:40:00,58.38,58.45,58.37,58.42,81288.0,58.38,58.45,58.37,58.42,81288.0
2024-11-07 15:45:00,58.42,58.42,58.35,58.35,93850.0,58.42,58.42,58.35,58.35,93850.0
2024-11-07 15:50:00,58.36,58.36,58.24,58.29,181153.0,58.36,58.36,58.24,58.29,181153.0
2024-11-07 15:55:00,58.29,58.3,58.21,58.23,434902.0,58.29,58.3,58.21,58.23,434902.0
2024-11-08 09:30:00,58.0,58.7,58.0,58.63,140326.0,58.0,58.7,58.0,58.63,140326.0
2024-11-08 09:35:00,58.65,58.81,58.54,58.62,53821.0,58.65,58.81,58.54,58.62,53821.0
2024-11-08 09:40:00,58.61,58.7,58.6,58.7,112141.0,58.61,58.7,58.6,58.7,112141.0
2024-11-08 09:45:00,58.7,58.8,58.66,58.76,84262.0,58.7,58.8,58.66,58.76,84262.0
2024-11-08 09:50:00,58.76,58.81,58.71,58.77,55554.0,58.76,58.81,58.71,58.77,55554.0
2024-11-08 09:55:00,58.76,58.96,58.76,58.91,74247.0,58.76,58.96,58.76,58.91,74247.0
2024-11-08 10:00:00,58.91,58.96,58.87,58.93,63595.0,58.91,58.96,58.87,58.93,63595.0
2024-11-08 10:05:00,58.93,58.94,58.78,58.87,100797.0,58.93,58.94,58.78,58.87,100797.0
2024-11-08 10:10:00,58.88,58.9,58.76,58.83,121403.0,58.88,58.9,58.76,58.83,121403.0
2024-11-08 10:15:00,58.84,58.98,58.84,58.96,64314.0,58.84,58.98,58.84,58.96,64314.0
2024-11-08 10:20:00,58.96,59.0,58.9,58.94,59471.0,58.96,59.0,58.9,58.94,59471.0
2024-11-08 10:25:00,58.94,59.0,58.88,58.98,89885.0,58.94,59.0,58.88,58.98,89885.0
2024-11-08 10:30:00,58.99,59.02,58.94,58.99,42536.0,58.99,59.02,58.94,58.99,42536.0
2024-11-08 10:35:00,58.99,59.02,58.95,58.98,77002.0,58.99,59.02,58.95,58.98,77002.0
2024-11-08 10:40:00,58.98,59.0,58.93,58.93,46370.0,58.98,59.0,58.93,58.93,46370.0
2024-11-08 10:45:00,58.94,59.06,58.92,59.02,70271.0,58.94,59.06,58.92,59.02,70271.0
2024-11-08 10:50:00,59.02,59.05,58.99,59.03,41386.0,59.02,59.05,58.99,59.03,41386.0
2024-11-08 10:55:00,59.02,59.06,58.99,59.03,84816.0,59.02,59.06,58.99,59.03,84816.0
2024-11-08 11:00:00,59.03,59.07,59.0,59.05,56801.0,59.03,59.07,59.0,59.05,56801.0
2024-11-08 11:05:00,59.05,59.13,59.03,59.11,96830.0,59.05,59.13,59.03,59.11,96830.0
2024-11-08 11:10:00,59.12,59.24,59.11,59.22,98783.0,59.12,59.24,59.11,59.22,98783.0
2024-11-08 11:15:00,59.22,59.24,59.18,59.18,50799.0,59.22,59.24,59.18,59.18,50799.0
2024-11-08 11:20:00,59.18,59.18,59.08,59.1,50799.0,59.18,59.18,59.08,59.1,50799.0
2024-11-08 11:25:00,59.1,59.16,59.09,59.1,129200.0,59.1,59.16,59.09,59.1,129200.0
2024-11-08 11:30:00,59.1,59.18,59.09,59.18,59975.0,59.1,59.18,59.09,59.18,59975.0
2024-11-08 11:35:00,59.18,59.21,59.15,59.17,39417.0,59.18,59.21,59.15,59.17,39417.0
2024-11-08 11:40:00,59.18,59.2,59.09,59.16,44188.0,59.18,59.2,59.09,59.16,44188.0
2024-11-08 11:45:00,59.16,59.17,59.01,59.05,39001.0,59.16,59.17,59.01,59.05,39001.0
2024-11-08 11:50:00,59.06,59.07,59.03,59.05,27898.0,59.06,59.07,59.03,59.05,27898.0
2024-11-08 11:55:00,59.05,59.08,59.04,59.08,36088.0,59.05,59.08,59.04,59.08,36088.0
2024-11-08 12:00:00,59.07,59.11,59.01,59.05,45206.0,59.07,59.11,59.01,59.05,45206.0
2024-11-08 12:05:00,59.05,59.13,59.03,59.13,44505.0,59.05,59.13,59.03,59.13,44505.0
2024-11-08 12:10:00,59.13,59.14,59.06,59.06,35215.0,59.13,59.14,59.06,59.06,35215.0
2024-11-08 12:15:00,59.07,59.14,59.06,59.13,36298.0,59.07,59.14,59.06,59.13,36298.0
2024-11-08 12:20:00,59.13,59.14,59.07,59.11,41568.0,59.13,59.14,59.07,59.11,41568.0
2024-11-08 12:25:00,59.1,59.15,59.05,59.15,41575.0,59.1,59.15,59.05,59.15,41575.0
2024-11-08 12:30:00,59.14,59.15,59.11,59.12,37134.0,59.14,59.15,59.11,59.12,37134.0
2024-11-08 12:35:00,59.11,59.17,59.1,59.15,53900.0,59.11,59.17,59.1,59.15,53900.0
2024-11-08 12:40:00,59.15,59.17,59.13,59.16,34567.0,59.15,59.17,59.13,59.16,34567.0
2024-11-08 12:45:00,59.17,59.23,59.16,59.19,76183.0,59.17,59.23,59.16,59.19,76183.0
2024-11-08 12:50:00,59.19,59.19,59.11,59.18,72213.0,59.19,59.19,59.11,59.18,72213.0
2024-11-08 12:55:00,59.18,59.18,59.12,59.15,27335.0,59.18,59.18,59.12,59.15,27335.0
2024-11-08 13:00:00,59.15,59.25,59.14,59.25,63195.0,59.15,59.25,59.14,59.25,63195.0
2024-11-08 13:05:00,59.24,59.29,59.22,59.28,68550.0,59.24,59.29,59.22,59.28,68550.0
2024-11-08 13:10:00,59.27,59.36,59.27,59.35,45656.0,59.27,59.36,59.27,59.35,45656.0
2024-11-08 13:15:00,59.35,59.42,59.3,59.3,94588.0,59.35,59.42,59.3,59.3,94588.0
2024-11-08 13:20:00,59.31,59.34,59.29,59.33,29463.0,59.31,59.34,59.29,59.33,29463.0
2024-11-08 13:25:00,59.33,59.39,59.3,59.37,52671.0,59.33,59.39,59.3,59.37,52671.0
2024-11-08 13:30:00,59.37,59.38,59.32,59.35,35373.0,59.37,59.38,59.32,59.35,35373.0
2024-11-08 13:35:00,59.35,59.39,59.35,59.37,29976.0,59.35,59.39,59.35,59.37,29976.0
2024-11-08 13:40:00,59.37,59.39,59.34,59.35,29591.0,59.37,59.39,59.34,59.35,29591.0
2024-11-08 13:45:00,59.35,59.41,59.34,59.39,49277.0,59.35,59.41,59.34,59.39,49277.0
2024-11-08 13:50:00,59.39,59.39,59.34,59.34,38673.0,59.39,59.39,59.34,59.34,38673.0
2024-11-08 13:55:00,59.34,59.43,59.34,59.42,37552.0,59.34,59.43,59.34,59.42,37552.0
2024-11-08 14:00:00,59.41,59.42,59.36,59.4,49552.0,59.41,59.42,59.36,59.4,49552.0
2024-11-08 14:05:00,59.41,59.42,59.37,59.38,44677.0,59.41,59.42,59.37,59.38,44677.0
2024-11-08 14:10:00,59.38,59.38,59.29,59.3,40591.0,59.38,59.38,59.29,59.3,40591.0
2024-11-08 14:15:00,59.31,59.33,59.3,59.3,33201.0,59.31,59.33,59.3,59.3,33201.0
2024-11-08 14:20:00,59.3,59.31,59.26,59.27,43274.0,59.3,59.31,59.26,59.27,43274.0
2024-11-08 14:25:00,59.27,59.34,59.24,59.28,77224.0,59.27,59.34,59.24,59.28,77224.0
2024-11-08 14:30:00,59.29,59.3,59.21,59.24,72092.0,59.29,59.3,59.21,59.24,72092.0
2024-11-08 14:35:00,59.23,59.26,59.15,59.2,86577.0,59.23,59.26,59.15,59.2,86577.0
2024-11-08 14:40:00,59.2,59.23,59.18,59.22,42156.0,59.2,59.23,59.18,59.22,42156.0
2024-11-08 14:45:00,59.21,59.24,59.18,59.21,35536.0,59.21,59.24,59.18,59.21,35536.0
2024-11-08 14:50:00,59.2,59.22,59.15,59.17,33366.0,59.2,59.22,59.15,59.17,33366.0
2024-11-08 14:55:00,59.17,59.18,59.14,59.16,75814.0,59.17,59.18,59.14,59.16,75814.0
2024-11-08 15:00:00,59.16,59.17,59.09,59.12,43310.0,59.16,59.17,59.09,59.12,43310.0
2024-11-08 15:05:00,59.11,59.12,59.07,59.09,58805.0,59.11,59.12,59.07,59.09,58805.0
2024-11-08 15:10:00,59.09,59.1,59.04,59.05,42942.0,59.09,59.1,59.04,59.05,42942.0
2024-11-08 15:15:00,59.05,59.09,59.03,59.05,55526.0,59.05,59.09,59.03,59.05,55526.0
2024-11-08 15:20:00,59.05,59.08,59.01,59.03,71937.0,59.05,59.08,59.01,59.03,71937.0
2024-11-08 15:25:00,59.03,59.04,58.96,58.98,113557.0,59.03,59.04,58.96,58.98,113557.0
2024-11-08 15:30:00,58.98,58.99,58.9,58.91,82991.0,58.98,58.99,58.9,58.91,82991.0
2024-11-08 15:35:00,58.91,58.94,58.89,58.93,114478.0,58.91,58.94,58.89,58.93,114478.0
2024-11-08 15:40:00,58.93,58.93,58.83,58.83,99242.0,58.93,58.93,58.83,58.83,99242.0
2024-11-08 15:45:00,58.84,58.88,58.84,58.85,108403.0,58.84,58.88,58.84,58.85,108403.0
2024-11-08 15:50:00,58.85,58.87,58.81,58.85,224605.0,58.85,58.87,58.81,58.85,224605.0
2024-11-08 15:55:00,58.84,58.88,58.78,58.8,514278.0,58.84,58.88,58.78,58.8,514278.0
2024-11-11 09:30:00,58.98,59.06,58.98,59.02,6657.0,58.98,59.06,58.98,59.02,6657.0
2024-11-11 09:35:00,59.02,59.05,58.62,58.8,334064.0,59.02,59.05,58.62,58.8,334064.0
2024-11-11 09:40:00,58.8,58.84,58.47,58.48,108314.0,58.8,58.84,58.47,58.48,108314.0
2024-11-11 09:45:00,58.48,58.56,58.39,58.39,133304.0,58.48,58.56,58.39,58.39,133304.0
2024-11-11 09:50:00,58.41,58.42,58.31,58.39,135285.0,58.41,58.42,58.31,58.39,135285.0
2024-11-11 09:55:00,58.38,58.6,58.33,58.48,191253.0,58.38,58.6,58.33,58.48,191253.0
2024-11-11 10:00:00,58.48,58.58,58.38,58.41,180045.0,58.48,58.58,58.38,58.41,180045.0
2024-11-11 10:05:00,58.42,58.69,58.33,58.59,129602.0,58.42,58.69,58.33,58.59,129602.0
2024-11-11 10:10:00,58.59,58.68,58.55,58.55,158730.0,58.59,58.68,58.55,58.55,158730.0
2024-11-11 10:15:00,58.56,58.59,58.37,58.48,108942.0,58.56,58.59,58.37,58.48,108942.0
2024-11-11 10:20:00,58.47,58.52,58.41,58.5,52822.0,58.47,58.52,58.41,58.5,52822.0
2024-11-11 10:25:00,58.51,58.56,58.46,58.53,67407.0,58.51,58.56,58.46,58.53,67407.0
2024-11-11 10:30:00,58.53,58.53,58.42,58.48,121527.0,58.53,58.53,58.42,58.48,121527.0
2024-11-11 10:35:00,58.48,58.66,58.48,58.6,135858.0,58.48,58.66,58.48,58.6,135858.0
2024-11-11 10:40:00,58.6,58.66,58.53,58.66,69145.0,58.6,58.66,58.53,58.66,69145.0
2024-11-11 10:45:00,58.65,58.71,58.6,58.7,75743.0,58.65,58.71,58.6,58.7,75743.0
2024-11-11 10:50:00,58.7,58.73,58.66,58.69,53173.0,58.7,58.73,58.66,58.69,53173.0
2024-11-11 10:55:00,58.69,58.71,58.64,58.7,57567.0,58.69,58.71,58.64,58.7,57567.0
2024-11-11 11:00:00,58.7,58.72,58.67,58.71,54651.0,58.7,58.72,58.67,58.71,54651.0
2024-11-11 11:05:00,58.71,58.75,58.65,58.66,50626.0,58.71,58.75,58.65,58.66,50626.0
2024-11-11 11:10:00,58.67,58.68,58.58,58.65,57979.0,58.67,58.68,58.58,58.65,57979.0
2024-11-11 11:15:00,58.65,58.69,58.59,58.6,69054.0,58.65,58.69,58.59,58.6,69054.0
2024-11-11 11:20:00,58.6,58.61,58.53,58.53,41282.0,58.6,58.61,58.53,58.53,41282.0
2024-11-11 11:25:00,58.53,58.58,58.44,58.57,50069.0,58.53,58.58,58.44,58.57,50069.0
2024-11-11 11:30:00,58.57,58.58,58.46,58.51,58712.0,58.57,58.58,58.46,58.51,58712.0
2024-11-11 11:35:00,58.51,58.54,58.43,58.47,53371.0,58.51,58.54,58.43,58.47,53371.0
2024-11-11 11:40:00,58.47,58.53,58.45,58.53,73698.0,58.47,58.53,58.45,58.53,73698.0
2024-11-11 11:45:00,58.52,58.57,58.5,58.55,57561.0,58.52,58.57,58.5,58.55,57561.0
2024-11-11 11:50:00,58.54,58.55,58.49,58.49,49082.0,58.54,58.55,58.49,58.49,49082.0
2024-11-11 11:55:00,58.49,58.52,58.48,58.51,37075.0,58.49,58.52,58.48,58.51,37075.0
2024-11-11 12:00:00,58.5,58.65,58.46,58.64,52528.0,58.5,58.65,58.46,58.64,52528.0
2024-11-11 12:05:00,58.64,58.69,58.63,58.68,60219.0,58.64,58.69,58.63,58.68,60219.0
2024-11-11 12:10:00,58.68,58.71,58.66,58.71,48359.0,58.68,58.71,58.66,58.71,48359.0
2024-11-11 12:15:00,58.7,58.73,58.66,58.67,53486.0,58.7,58.73,58.66,58.67,53486.0
2024-11-11 12:20:00,58.67,58.7,58.66,58.68,38527.0,58.67,58.7,58.66,58.68,38527.0
2024-11-11 12:25:00,58.68,58.75,58.39,58.7,327230.0,58.68,58.75,58.39,58.7,327230.0
2024-11-11 12:30:00,58.7,58.74,58.68,58.73,63304.0,58.7,58.74,58.68,58.73,63304.0
2024-11-11 12:35:00,58.74,58.82,58.7,58.82,120662.0,58.74,58.82,58.7,58.82,120662.0
2024-11-11 12:40:00,58.82,58.85,58.75,58.76,115813.0,58.82,58.85,58.75,58.76,115813.0
2024-11-11 12:45:00,58.77,58.79,58.71,58.75,52800.0,58.77,58.79,58.71,58.75,52800.0
2024-11-11 12:50:00,58.75,58.81,58.74,58.76,58728.0,58.75,58.81,58.74,58.76,58728.0
2024-11-11 12:55:00,58.75,58.79,58.7,58.71,24761.0,58.75,58.79,58.7,58.71,24761.0
2024-11-11 13:00:00,58.7,58.73,58.66,58.69,42418.0,58.7,58.73,58.66,58.69,42418.0
2024-11-11 13:05:00,58.7,58.75,58.68,58.74,35805.0,58.7,58.75,58.68,58.74,35805.0
2024-11-11 13:10:00,58.73,58.74,58.69,58.73,38984.0,58.73,58.74,58.69,58.73,38984.0
2024-11-11 13:15:00,58.73,58.79,58.7,58.79,39370.0,58.73,58.79,58.7,58.79,39370.0
2024-11-11 13:20:00,58.78,58.82,58.75,58.8,45423.0,58.78,58.82,58.75,58.8,45423.0
2024-11-11 13:25:00,58.8,58.86,58.79,58.86,67325.0,58.8,58.86,58.79,58.86,67325.0
2024-11-11 13:30:00,58.86,58.96,58.84,58.96,137052.0,58.86,58.96,58.84,58.96,137052.0
2024-11-11 13:35:00,58.96,58.98,58.93,58.96,47019.0,58.96,58.98,58.93,58.96,47019.0
2024-11-11 13:40:00,58.95,58.98,58.95,58.98,73740.0,58.95,58.98,58.95,58.98,73740.0
2024-11-11 13:45:00,58.98,59.01,58.95,58.98,89053.0,58.98,59.01,58.95,58.98,89053.0
2024-11-11 13:50:00,58.98,58.99,58.87,58.87,34243.0,58.98,58.99,58.87,58.87,34243.0
2024-11-11 13:55:00,58.88,58.88,58.8,58.86,40514.0,58.88,58.88,58.8,58.86,40514.0
2024-11-11 14:00:00,58.86,58.87,58.8,58.87,88246.0,58.86,58.87,58.8,58.87,88246.0
2024-11-11 14:05:00,58.87,58.91,58.85,58.91,41735.0,58.87,58.91,58.85,58.91,41735.0
2024-11-11 14:10:00,58.91,58.91,58.87,58.89,27806.0,58.91,58.91,58.87,58.89,27806.0
2024-11-11 14:15:00,58.89,58.97,58.88,58.97,73111.0,58.89,58.97,58.88,58.97,73111.0
2024-11-11 14:20:00,58.97,59.08,58.95,59.07,93856.0,58.97,59.08,58.95,59.07,93856.0
2024-11-11 14:25:00,59.08,59.13,59.08,59.11,67116.0,59.08,59.13,59.08,59.11,67116.0
2024-11-11 14:30:00,59.11,59.11,59.04,59.08,33305.0,59.11,59.11,59.04,59.08,33305.0
2024-11-11 14:35:00,59.08,59.16,59.07,59.13,110213.0,59.08,59.16,59.07,59.13,110213.0
2024-11-11 14:40:00,59.13,59.19,59.12,59.17,62552.0,59.13,59.19,59.12,59.17,62552.0
2024-11-11 14:45:00,59.17,59.18,59.09,59.15,55597.0,59.17,59.18,59.09,59.15,55597.0
2024-11-11 14:50:00,59.15,59.15,59.08,59.08,34527.0,59.15,59.15,59.08,59.08,34527.0
2024-11-11 14:55:00,59.09,59.15,59.08,59.14,28829.0,59.09,59.15,59.08,59.14,28829.0
2024-11-11 15:00:00,59.14,59.14,59.07,59.11,38991.0,59.14,59.14,59.07,59.11,38991.0
2024-11-11 15:05:00,59.11,59.12,59.06,59.1,44633.0,59.11,59.12,59.06,59.1,44633.0
2024-11-11 15:10:00,59.1,59.18,59.09,59.18,96558.0,59.1,59.18,59.09,59.18,96558.0
2024-11-11 15:15:00,59.18,59.2,59.16,59.18,67910.0,59.18,59.2,59.16,59.18,67910.0
2024-11-11 15:20:00,59.18,59.19,59.16,59.18,57653.0,59.18,59.19,59.16,59.18,57653.0
2024-11-11 15:25:00,59.18,59.21,59.15,59.19,89113.0,59.18,59.21,59.15,59.19,89113.0
2024-11-11 15:30:00,59.19,59.26,59.17,59.26,102007.0,59.19,59.26,59.17,59.26,102007.0
2024-11-11 15:35:00,59.25,59.28,59.24,59.27,98327.0,59.25,59.28,59.24,59.27,98327.0
2024-11-11 15:40:00,59.27,59.36,59.26,59.34,115822.0,59.27,59.36,59.26,59.34,115822.0
2024-11-11 15:45:00,59.34,59.37,59.25,59.3,154891.0,59.34,59.37,59.25,59.3,154891.0
2024-11-11 15:50:00,59.3,59.38,59.3,59.35,276593.0,59.3,59.38,59.3,59.35,276593.0
2024-11-11 15:55:00,59.35,59.36,59.22,59.27,635437.0,59.35,59.36,59.22,59.27,635437.0
2024-11-12 09:30:00,59.23,59.7,59.17,59.55,445152.0,59.23,59.7,59.17,59.55,445152.0
2024-11-12 09:35:00,59.55,60.25,59.5,60.16,463831.0,59.55,60.25,59.5,60.16,463831.0
2024-11-12 09:40:00,60.16,60.62,60.13,60.52,290526.0,60.16,60.62,60.13,60.52,290526.0
2024-11-12 09:45:00,60.52,60.78,60.48,60.73,287626.0,60.52,60.78,60.48,60.73,287626.0
2024-11-12 09:50:00,60.74,60.75,60.34,60.47,235711.0,60.74,60.75,60.34,60.47,235711.0
2024-11-12 09:55:00,60.47,60.72,60.47,60.57,185261.0,60.47,60.72,60.47,60.57,185261.0
2024-11-12 10:00:00,60.58,60.63,60.04,60.14,188697.0,60.58,60.63,60.04,60.14,188697.0
2024-11-12 10:05:00,60.14,60.16,59.99,60.02,191214.0,60.14,60.16,59.99,60.02,191214.0
2024-11-12 10:10:00,60.02,60.19,59.99,60.12,123709.0,60.02,60.19,59.99,60.12,123709.0
2024-11-12 10:15:00,60.13,60.29,60.09,60.2,96117.0,60.13,60.29,60.09,60.2,96117.0
2024-11-12 10:20:00,60.2,60.26,60.18,60.21,85151.0,60.2,60.26,60.18,60.21,85151.0
2024-11-12 10:25:00,60.21,60.23,60.11,60.17,130918.0,60.21,60.23,60.11,60.17,130918.0
2024-11-12 10:30:00,60.18,60.42,60.18,60.41,81640.0,60.18,60.42,60.18,60.41,81640.0
2024-11-12 10:35:00,60.42,60.61,60.35,60.47,149709.0,60.42,60.61,60.35,60.47,149709.0
2024-11-12 10:40:00,60.46,60.46,60.39,60.42,113189.0,60.46,60.46,60.39,60.42,113189.0
2024-11-12 10:45:00,60.42,60.46,60.37,60.45,69924.0,60.42,60.46,60.37,60.45,69924.0
2024-11-12 10:50:00,60.45,60.56,60.45,60.48,90534.0,60.45,60.56,60.45,60.48,90534.0
2024-11-12 10:55:00,60.48,60.53,60.34,60.42,103177.0,60.48,60.53,60.34,60.42,103177.0
2024-11-12 11:00:00,60.42,60.53,60.39,60.43,106346.0,60.42,60.53,60.39,60.43,106346.0
2024-11-12 11:05:00,60.42,60.43,60.32,60.35,104137.0,60.42,60.43,60.32,60.35,104137.0
2024-11-12 11:10:00,60.36,60.39,60.26,60.39,77317.0,60.36,60.39,60.26,60.39,77317.0
2024-11-12 11:15:00,60.39,60.49,60.37,60.48,67506.0,60.39,60.49,60.37,60.48,67506.0
2024-11-12 11:20:00,60.48,60.59,60.44,60.57,99814.0,60.48,60.59,60.44,60.57,99814.0
2024-11-12 11:25:00,60.58,60.59,60.5,60.52,108469.0,60.58,60.59,60.5,60.52,108469.0
2024-11-12 11:30:00,60.52,60.56,60.39,60.47,89694.0,60.52,60.56,60.39,60.47,89694.0
2024-11-12 11:35:00,60.47,60.47,60.22,60.23,125059.0,60.47,60.47,60.22,60.23,125059.0
2024-11-12 11:40:00,60.23,60.31,60.2,60.2,87476.0,60.23,60.31,60.2,60.2,87476.0
2024-11-12 11:45:00,60.21,60.21,59.93,59.94,103848.0,60.21,60.21,59.93,59.94,103848.0
2024-11-12 11:50:00,59.94,60.01,59.89,59.92,73206.0,59.94,60.01,59.89,59.92,73206.0
2024-11-12 11:55:00,59.91,60.06,59.9,59.95,68125.0,59.91,60.06,59.9,59.95,68125.0
2024-11-12 12:00:00,59.96,60.01,59.91,59.97,62040.0,59.96,60.01,59.91,59.97,62040.0
2024-11-12 12:05:00,59.97,60.08,59.9,60.08,65859.0,59.97,60.08,59.9,60.08,65859.0
2024-11-12 12:10:00,60.08,60.23,60.07,60.23,83911.0,60.08,60.23,60.07,60.23,83911.0
2024-11-12 12:15:00,60.22,60.26,60.16,60.18,74012.0,60.22,60.26,60.16,60.18,74012.0
2024-11-12 12:20:00,60.18,60.32,60.15,60.25,192698.0,60.18,60.32,60.15,60.25,192698.0
2024-11-12 12:25:00,60.23,60.26,60.12,60.14,61649.0,60.23,60.26,60.12,60.14,61649.0
2024-11-12 12:30:00,60.13,60.19,60.07,60.12,154508.0,60.13,60.19,60.07,60.12,154508.0
2024-11-12 12:35:00,60.12,60.12,60.02,60.07,53838.0,60.12,60.12,60.02,60.07,53838.0
2024-11-12 12:40:00,60.08,60.08,60.01,60.05,45298.0,60.08,60.08,60.01,60.05,45298.0
2024-11-12 12:45:00,60.06,60.1,60.05,60.09,42222.0,60.06,60.1,60.05,60.09,42222.0
2024-11-12 12:50:00,60.08,60.09,59.98,60.0,92517.0,60.08,60.09,59.98,60.0,92517.0
2024-11-12 12:55:00,60.0,60.01,59.95,59.98,67623.0,60.0,60.01,59.95,59.98,67623.0
2024-11-12 13:00:00,59.98,60.08,59.95,59.97,111372.0,59.98,60.08,59.95,59.97,111372.0
2024-11-12 13:05:00,59.97,60.0,59.89,59.98,85421.0,59.97,60.0,59.89,59.98,85421.0
2024-11-12 13:10:00,59.98,60.06,59.97,59.98,85784.0,59.98,60.06,59.97,59.98,85784.0
2024-11-12 13:15:00,59.99,60.04,59.97,60.03,38927.0,59.99,60.04,59.97,60.03,38927.0
2024-11-12 13:20:00,60.04,60.12,60.03,60.12,57771.0,60.04,60.12,60.03,60.12,57771.0
2024-11-12 13:25:00,60.12,60.2,60.08,60.2,46402.0,60.12,60.2,60.08,60.2,46402.0
2024-11-12 13:30:00,60.19,60.3,60.17,60.3,66327.0,60.19,60.3,60.17,60.3,66327.0
2024-11-12 13:35:00,60.3,60.45,60.29,60.44,55384.0,60.3,60.45,60.29,60.44,55384.0
2024-11-12 13:40:00,60.43,60.49,60.41,60.48,56383.0,60.43,60.49,60.41,60.48,56383.0
2024-11-12 13:45:00,60.48,60.54,60.44,60.54,39666.0,60.48,60.54,60.44,60.54,39666.0
2024-11-12 13:50:00,60.54,60.61,60.49,60.61,83124.0,60.54,60.61,60.49,60.61,83124.0
2024-11-12 13:55:00,60.6,60.68,60.55,60.58,69411.0,60.6,60.68,60.55,60.58,69411.0
2024-11-12 14:00:00,60.59,60.62,60.49,60.53,69243.0,60.59,60.62,60.49,60.53,69243.0
2024-11-12 14:05:00,60.53,60.6,60.49,60.56,95788.0,60.53,60.6,60.49,60.56,95788.0
2024-11-12 14:10:00,60.56,60.56,60.47,60.54,85559.0,60.56,60.56,60.47,60.54,85559.0
2024-11-12 14:15:00,60.55,60.67,60.54,60.67,48292.0,60.55,60.67,60.54,60.67,48292.0
2024-11-12 14:20:00,60.67,60.68,60.63,60.65,43211.0,60.67,60.68,60.63,60.65,43211.0
2024-11-12 14:25:00,60.65,60.69,60.63,60.69,63203.0,60.65,60.69,60.63,60.69,63203.0
2024-11-12 14:30:00,60.68,60.69,60.6,60.65,99198.0,60.68,60.69,60.6,60.65,99198.0
2024-11-12 14:35:00,60.65,60.71,60.63,60.68,70421.0,60.65,60.71,60.63,60.68,70421.0
2024-11-12 14:40:00,60.68,60.73,60.6,60.61,61683.0,60.68,60.73,60.6,60.61,61683.0
2024-11-12 14:45:00,60.61,60.63,60.56,60.57,60228.0,60.61,60.63,60.56,60.57,60228.0
2024-11-12 14:50:00,60.56,60.62,60.54,60.61,60940.0,60.56,60.62,60.54,60.61,60940.0
2024-11-12 14:55:00,60.61,60.62,60.46,60.48,60685.0,60.61,60.62,60.46,60.48,60685.0
2024-11-12 15:00:00,60.48,60.55,60.45,60.52,81050.0,60.48,60.55,60.45,60.52,81050.0
2024-11-12 15:05:00,60.52,60.55,60.47,60.52,54850.0,60.52,60.55,60.47,60.52,54850.0
2024-11-12 15:10:00,60.52,60.59,60.52,60.54,61094.0,60.52,60.59,60.52,60.54,61094.0
2024-11-12 15:15:00,60.54,60.54,60.47,60.5,77830.0,60.54,60.54,60.47,60.5,77830.0
2024-11-12 15:20:00,60.51,60.53,60.48,60.5,64497.0,60.51,60.53,60.48,60.5,64497.0
2024-11-12 15:25:00,60.5,60.51,60.45,60.48,76285.0,60.5,60.51,60.45,60.48,76285.0
2024-11-12 15:30:00,60.48,60.58,60.46,60.54,96262.0,60.48,60.58,60.46,60.54,96262.0
2024-11-12 15:35:00,60.54,60.58,60.51,60.52,105080.0,60.54,60.58,60.51,60.52,105080.0
2024-11-12 15:40:00,60.52,60.63,60.48,60.62,181407.0,60.52,60.63,60.48,60.62,181407.0
2024-11-12 15:45:00,60.62,60.62,60.52,60.53,178188.0,60.62,60.62,60.52,60.53,178188.0
2024-11-12 15:50:00,60.53,60.64,60.53,60.64,272960.0,60.53,60.64,60.53,60.64,272960.0
2024-11-12 15:55:00,60.64,60.64,60.46,60.5,677793.0,60.64,60.64,60.46,60.5,677793.0
2024-11-13 09:30:00,60.89,61.27,60.75,61.25,267510.0,60.89,61.27,60.75,61.25,267510.0
2024-11-13 09:35:00,61.23,61.24,60.9,61.09,104943.0,61.23,61.24,60.9,61.09,104943.0
2024-11-13 09:40:00,61.09,61.09,60.87,60.93,87570.0,61.09,61.09,60.87,60.93,87570.0
2024-11-13 09:45:00,60.93,60.97,60.62,60.65,115553.0,60.93,60.97,60.62,60.65,115553.0
2024-11-13 09:50:00,60.65,60.86,60.6,60.82,90926.0,60.65,60.86,60.6,60.82,90926.0
2024-11-13 09:55:00,60.81,60.81,60.65,60.76,71066.0,60.81,60.81,60.65,60.76,71066.0
2024-11-13 10:00:00,60.77,60.81,60.66,60.67,73457.0,60.77,60.81,60.66,60.67,73457.0
2024-11-13 10:05:00,60.68,60.68,60.5,60.63,89746.0,60.68,60.68,60.5,60.63,89746.0
2024-11-13 10:10:00,60.61,60.73,60.6,60.7,87678.0,60.61,60.73,60.6,60.7,87678.0
2024-11-13 10:15:00,60.7,60.9,60.65,60.88,112027.0,60.7,60.9,60.65,60.88,112027.0
2024-11-13 10:20:00,60.84,60.86,60.66,60.79,43966.0,60.84,60.86,60.66,60.79,43966.0
2024-11-13 10:25:00,60.8,60.8,60.65,60.66,31226.0,60.8,60.8,60.65,60.66,31226.0
2024-11-13 10:30:00,60.65,60.66,60.55,60.61,76580.0,60.65,60.66,60.55,60.61,76580.0
2024-11-13 10:35:00,60.6,60.68,60.56,60.59,38299.0,60.6,60.68,60.56,60.59,38299.0
2024-11-13 10:40:00,60.59,60.62,60.5,60.56,39378.0,60.59,60.62,60.5,60.56,39378.0
2024-11-13 10:45:00,60.52,60.59,60.52,60.53,52514.0,60.52,60.59,60.52,60.53,52514.0
2024-11-13 10:50:00,60.52,60.57,60.5,60.56,51150.0,60.52,60.57,60.5,60.56,51150.0
2024-11-13 10:55:00,60.56,60.67,60.55,60.64,43519.0,60.56,60.67,60.55,60.64,43519.0
2024-11-13 11:00:00,60.64,60.66,60.56,60.56,27936.0,60.64,60.66,60.56,60.56,27936.0
2024-11-13 11:05:00,60.55,60.57,60.5,60.55,71925.0,60.55,60.57,60.5,60.55,71925.0
2024-11-13 11:10:00,60.55,60.62,60.52,60.6,58169.0,60.55,60.62,60.52,60.6,58169.0
2024-11-13 11:15:00,60.6,60.6,60.41,60.42,66658.0,60.6,60.6,60.41,60.42,66658.0
2024-11-13 11:20:00,60.42,60.47,60.41,60.43,23206.0,60.42,60.47,60.41,60.43,23206.0
2024-11-13 11:25:00,60.43,60.44,60.33,60.35,42411.0,60.43,60.44,60.33,60.35,42411.0
2024-11-13 11:30:00,60.35,60.52,60.33,60.52,80524.0,60.35,60.52,60.33,60.52,80524.0
2024-11-13 11:35:00,60.51,60.53,60.48,60.48,36547.0,60.51,60.53,60.48,60.48,36547.0
2024-11-13 11:40:00,60.49,60.51,60.47,60.49,22496.0,60.49,60.51,60.47,60.49,22496.0
2024-11-13 11:45:00,60.48,60.56,60.48,60.51,101586.0,60.48,60.56,60.48,60.51,101586.0
2024-11-13 11:50:00,60.5,60.55,60.49,60.54,21109.0,60.5,60.55,60.49,60.54,21109.0
2024-11-13 11:55:00,60.54,60.54,60.5,60.51,19364.0,60.54,60.54,60.5,60.51,19364.0
2024-11-13 12:00:00,60.5,60.53,60.5,60.53,21606.0,60.5,60.53,60.5,60.53,21606.0
2024-11-13 12:05:00,60.53,60.62,60.53,60.6,20609.0,60.53,60.62,60.53,60.6,20609.0
2024-11-13 12:10:00,60.6,60.63,60.59,60.62,28445.0,60.6,60.63,60.59,60.62,28445.0
2024-11-13 12:15:00,60.62,60.62,60.55,60.55,23114.0,60.62,60.62,60.55,60.55,23114.0
2024-11-13 12:20:00,60.54,60.62,60.52,60.55,29888.0,60.54,60.62,60.52,60.55,29888.0
2024-11-13 12:25:00,60.55,60.63,60.54,60.61,32568.0,60.55,60.63,60.54,60.61,32568.0
2024-11-13 12:30:00,60.62,60.68,60.61,60.65,49665.0,60.62,60.68,60.61,60.65,49665.0
2024-11-13 12:35:00,60.64,60.7,60.64,60.69,28777.0,60.64,60.7,60.64,60.69,28777.0
2024-11-13 12:40:00,60.7,60.73,60.67,60.68,35609.0,60.7,60.73,60.67,60.68,35609.0
2024-11-13 12:45:00,60.68,60.73,60.66,60.68,42629.0,60.68,60.73,60.66,60.68,42629.0
2024-11-13 12:50:00,60.69,60.7,60.65,60.67,24538.0,60.69,60.7,60.65,60.67,24538.0
2024-11-13 12:55:00,60.66,60.67,60.65,60.67,31063.0,60.66,60.67,60.65,60.67,31063.0
2024-11-13 13:00:00,60.66,60.67,60.5,60.52,47403.0,60.66,60.67,60.5,60.52,47403.0
2024-11-13 13:05:00,60.52,60.54,60.45,60.47,48442.0,60.52,60.54,60.45,60.47,48442.0
2024-11-13 13:10:00,60.47,60.52,60.41,60.42,49242.0,60.47,60.52,60.41,60.42,49242.0
2024-11-13 13:15:00,60.42,60.43,60.35,60.36,54394.0,60.42,60.43,60.35,60.36,54394.0
2024-11-13 13:20:00,60.36,60.36,60.29,60.3,62572.0,60.36,60.36,60.29,60.3,62572.0
2024-11-13 13:25:00,60.29,60.31,60.24,60.26,47948.0,60.29,60.31,60.24,60.26,47948.0
2024-11-13 13:30:00,60.26,60.27,60.18,60.22,39763.0,60.26,60.27,60.18,60.22,39763.0
2024-11-13 13:35:00,60.22,60.22,60.06,60.07,41475.0,60.22,60.22,60.06,60.07,41475.0
2024-11-13 13:40:00,60.05,60.11,59.96,60.11,80645.0,60.05,60.11,59.96,60.11,80645.0
2024-11-13 13:45:00,60.11,60.18,60.1,60.14,45052.0,60.11,60.18,60.1,60.14,45052.0
2024-11-13 13:50:00,60.13,60.19,60.07,60.15,73525.0,60.13,60.19,60.07,60.15,73525.0
2024-11-13 13:55:00,60.15,60.15,60.08,60.11,27771.0,60.15,60.15,60.08,60.11,27771.0
2024-11-13 14:00:00,60.11,60.11,60.02,60.04,30820.0,60.11,60.11,60.02,60.04,30820.0
2024-11-13 14:05:00,60.04,60.1,60.01,60.03,49944.0,60.04,60.1,60.01,60.03,49944.0
2024-11-13 14:10:00,60.02,60.08,60.01,60.01,29332.0,60.02,60.08,60.01,60.01,29332.0
2024-11-13 14:15:00,60.0,60.03,59.91,59.93,50498.0,60.0,60.03,59.91,59.93,50498.0
2024-11-13 14:20:00,59.94,59.97,59.92,59.95,17708.0,59.94,59.97,59.92,59.95,17708.0
2024-11-13 14:25:00,59.95,59.98,59.92,59.92,29193.0,59.95,59.98,59.92,59.92,29193.0
2024-11-13 14:30:00,59.92,59.95,59.91,59.92,26469.0,59.92,59.95,59.91,59.92,26469.0
2024-11-13 14:35:00,59.92,59.93,59.86,59.89,32007.0,59.92,59.93,59.86,59.89,32007.0
2024-11-13 14:40:00,59.88,59.91,59.83,59.87,31026.0,59.88,59.91,59.83,59.87,31026.0
2024-11-13 14:45:00,59.87,59.9,59.86,59.87,36229.0,59.87,59.9,59.86,59.87,36229.0
2024-11-13 14:50:00,59.87,59.9,59.77,59.81,51953.0,59.87,59.9,59.77,59.81,51953.0
2024-11-13 14:55:00,59.81,59.81,59.68,59.76,314573.0,59.81,59.81,59.68,59.76,314573.0
2024-11-13 15:00:00,59.76,59.76,59.66,59.71,59235.0,59.76,59.76,59.66,59.71,59235.0
2024-11-13 15:05:00,59.71,59.73,59.67,59.71,57634.0,59.71,59.73,59.67,59.71,57634.0
2024-11-13 15:10:00,59.71,59.72,59.66,59.67,52909.0,59.71,59.72,59.66,59.67,52909.0
2024-11-13 15:15:00,59.67,59.69,59.57,59.6,159430.0,59.67,59.69,59.57,59.6,159430.0
2024-11-13 15:20:00,59.6,59.64,59.58,59.62,51898.0,59.6,59.64,59.58,59.62,51898.0
2024-11-13 15:25:00,59.62,59.65,59.53,59.56,89922.0,59.62,59.65,59.53,59.56,89922.0
2024-11-13 15:30:00,59.57,59.66,59.54,59.65,79380.0,59.57,59.66,59.54,59.65,79380.0
2024-11-13 15:35:00,59.66,59.8,59.64,59.8,320132.0,59.66,59.8,59.64,59.8,320132.0
2024-11-13 15:40:00,59.8,59.8,59.61,59.63,89320.0,59.8,59.8,59.61,59.63,89320.0
2024-11-13 15:45:00,59.63,59.64,59.48,59.51,146256.0,59.63,59.64,59.48,59.51,146256.0
2024-11-13 15:50:00,59.5,59.5,59.27,59.32,352146.0,59.5,59.5,59.27,59.32,352146.0
2024-11-13 15:55:00,59.33,59.38,59.19,59.26,965835.0,59.33,59.38,59.19,59.26,965835.0
2024-11-14 09:30:00,59.01,59.24,58.79,59.18,111667.0,59.01,59.24,58.79,59.18,111667.0
2024-11-14 09:35:00,59.18,59.37,59.14,59.27,70046.0,59.18,59.37,59.14,59.27,70046.0
2024-11-14 09:40:00,59.28,59.36,59.16,59.35,51420.0,59.28,59.36,59.16,59.35,51420.0
2024-11-14 09:45:00,59.35,59.58,59.34,59.57,65897.0,59.35,59.58,59.34,59.57,65897.0
2024-11-14 09:50:00,59.57,59.68,59.53,59.58,76726.0,59.57,59.68,59.53,59.58,76726.0
2024-11-14 09:55:00,59.58,59.74,59.56,59.63,61173.0,59.58,59.74,59.56,59.63,61173.0
2024-11-14 10:00:00,59.61,59.69,59.53,59.68,68928.0,59.61,59.69,59.53,59.68,68928.0
2024-11-14 10:05:00,59.68,59.88,59.68,59.81,60160.0,59.68,59.88,59.68,59.81,60160.0
2024-11-14 10:10:00,59.84,59.95,59.82,59.95,72447.0,59.84,59.95,59.82,59.95,72447.0
2024-11-14 10:15:00,59.95,60.0,59.84,59.87,210102.0,59.95,60.0,59.84,59.87,210102.0
2024-11-14 10:20:00,59.87,60.04,59.86,59.99,51968.0,59.87,60.04,59.86,59.99,51968.0
2024-11-14 10:25:00,60.0,60.18,59.99,60.18,50483.0,60.0,60.18,59.99,60.18,50483.0
2024-11-14 10:30:00,60.17,60.2,60.03,60.05,126921.0,60.17,60.2,60.03,60.05,126921.0
2024-11-14 10:35:00,60.04,60.19,60.04,60.19,30728.0,60.04,60.19,60.04,60.19,30728.0
2024-11-14 10:40:00,60.18,60.28,60.15,60.27,65966.0,60.18,60.28,60.15,60.27,65966.0
2024-11-14 10:45:00,60.27,60.36,60.25,60.3,52672.0,60.27,60.36,60.25,60.3,52672.0
2024-11-14 10:50:00,60.3,60.36,60.27,60.32,48445.0,60.3,60.36,60.27,60.32,48445.0
2024-11-14 10:55:00,60.32,60.43,60.31,60.43,52715.0,60.32,60.43,60.31,60.43,52715.0
2024-11-14 11:00:00,60.42,60.48,60.33,60.34,71161.0,60.42,60.48,60.33,60.34,71161.0
2024-11-14 11:05:00,60.34,60.39,60.3,60.39,24356.0,60.34,60.39,60.3,60.39,24356.0
2024-11-14 11:10:00,60.39,60.39,60.29,60.3,23990.0,60.39,60.39,60.29,60.3,23990.0
2024-11-14 11:15:00,60.31,60.43,60.3,60.39,202650.0,60.31,60.43,60.3,60.39,202650.0
2024-11-14 11:20:00,60.4,60.5,60.38,60.48,45518.0,60.4,60.5,60.38,60.48,45518.0
2024-11-14 11:25:00,60.47,60.63,60.47,60.6,62192.0,60.47,60.63,60.47,60.6,62192.0
2024-11-14 11:30:00,60.6,60.61,60.53,60.57,43700.0,60.6,60.61,60.53,60.57,43700.0
2024-11-14 11:35:00,60.57,60.67,60.53,60.66,68045.0,60.57,60.67,60.53,60.66,68045.0
2024-11-14 11:40:00,60.67,60.72,60.61,60.62,37389.0,60.67,60.72,60.61,60.62,37389.0
2024-11-14 11:45:00,60.62,60.67,60.57,60.63,31024.0,60.62,60.67,60.57,60.63,31024.0
2024-11-14 11:50:00,60.65,60.73,60.64,60.7,38657.0,60.65,60.73,60.64,60.7,38657.0
2024-11-14 11:55:00,60.7,60.71,60.56,60.58,26955.0,60.7,60.71,60.56,60.58,26955.0
2024-11-14 12:00:00,60.57,60.57,60.31,60.32,56376.0,60.57,60.57,60.31,60.32,56376.0
2024-11-14 12:05:00,60.32,60.34,60.28,60.32,23733.0,60.32,60.34,60.28,60.32,23733.0
2024-11-14 12:10:00,60.32,60.33,60.23,60.25,31450.0,60.32,60.33,60.23,60.25,31450.0
2024-11-14 12:15:00,60.25,60.28,60.2,60.25,33453.0,60.25,60.28,60.2,60.25,33453.0
2024-11-14 12:20:00,60.25,60.25,60.2,60.21,16317.0,60.25,60.25,60.2,60.21,16317.0
2024-11-14 12:25:00,60.21,60.23,60.19,60.22,33357.0,60.21,60.23,60.19,60.22,33357.0
2024-11-14 12:30:00,60.22,60.24,60.15,60.24,23649.0,60.22,60.24,60.15,60.24,23649.0
2024-11-14 12:35:00,60.24,60.28,60.21,60.26,28484.0,60.24,60.28,60.21,60.26,28484.0
2024-11-14 12:40:00,60.26,60.27,60.22,60.26,70849.0,60.26,60.27,60.22,60.26,70849.0
2024-11-14 12:45:00,60.26,60.26,60.1,60.1,79112.0,60.26,60.26,60.1,60.1,79112.0
2024-11-14 12:50:00,60.09,60.19,60.09,60.19,18327.0,60.09,60.19,60.09,60.19,18327.0
2024-11-14 12:55:00,60.18,60.21,60.14,60.16,19166.0,60.18,60.21,60.14,60.16,19166.0
2024-11-14 13:00:00,60.15,60.19,60.11,60.16,11006.0,60.15,60.19,60.11,60.16,11006.0
2024-11-14 13:05:00,60.16,60.27,60.15,60.26,24696.0,60.16,60.27,60.15,60.26,24696.0
2024-11-14 13:10:00,60.27,60.36,60.27,60.31,27905.0,60.27,60.36,60.27,60.31,27905.0
2024-11-14 13:15:00,60.32,60.35,60.24,60.25,20158.0,60.32,60.35,60.24,60.25,20158.0
2024-11-14 13:20:00,60.26,60.31,60.24,60.27,21932.0,60.26,60.31,60.24,60.27,21932.0
2024-11-14 13:25:00,60.27,60.3,60.25,60.29,25728.0,60.27,60.3,60.25,60.29,25728.0
2024-11-14 13:30:00,60.28,60.3,60.24,60.27,24753.0,60.28,60.3,60.24,60.27,24753.0
2024-11-14 13:35:00,60.26,60.29,60.24,60.27,27138.0,60.26,60.29,60.24,60.27,27138.0
2024-11-14 13:40:00,60.26,60.3,60.25,60.3,16785.0,60.26,60.3,60.25,60.3,16785.0
2024-11-14 13:45:00,60.3,60.45,60.28,60.41,43984.0,60.3,60.45,60.28,60.41,43984.0
2024-11-14 13:50:00,60.42,60.44,60.36,60.39,18935.0,60.42,60.44,60.36,60.39,18935.0
2024-11-14 13:55:00,60.39,60.42,60.37,60.39,29128.0,60.39,60.42,60.37,60.39,29128.0
2024-11-14 14:00:00,60.39,60.45,60.37,60.39,80130.0,60.39,60.45,60.37,60.39,80130.0
2024-11-14 14:05:00,60.39,60.39,60.35,60.35,25693.0,60.39,60.39,60.35,60.35,25693.0
2024-11-14 14:10:00,60.34,60.39,60.3,60.33,51657.0,60.34,60.39,60.3,60.33,51657.0
2024-11-14 14:15:00,60.32,60.38,60.31,60.34,46337.0,60.32,60.38,60.31,60.34,46337.0
2024-11-14 14:20:00,60.34,60.36,60.3,60.32,31368.0,60.34,60.36,60.3,60.32,31368.0
2024-11-14 14:25:00,60.32,60.38,60.3,60.37,25279.0,60.32,60.38,60.3,60.37,25279.0
2024-11-14 14:30:00,60.37,60.44,60.36,60.41,32909.0,60.37,60.44,60.36,60.41,32909.0
2024-11-14 14:35:00,60.4,60.41,60.33,60.39,48571.0,60.4,60.41,60.33,60.39,48571.0
2024-11-14 14:40:00,60.39,60.41,60.34,60.35,20911.0,60.39,60.41,60.34,60.35,20911.0
2024-11-14 14:45:00,60.35,60.38,60.33,60.34,31771.0,60.35,60.38,60.33,60.34,31771.0
2024-11-14 14:50:00,60.35,60.36,60.32,60.34,28761.0,60.35,60.36,60.32,60.34,28761.0
2024-11-14 14:55:00,60.34,60.37,60.28,60.29,28435.0,60.34,60.37,60.28,60.29,28435.0
2024-11-14 15:00:00,60.29,60.29,60.15,60.17,44175.0,60.29,60.29,60.15,60.17,44175.0
2024-11-14 15:05:00,60.18,60.2,60.04,60.1,30414.0,60.18,60.2,60.04,60.1,30414.0
2024-11-14 15:10:00,60.1,60.16,60.05,60.11,32753.0,60.1,60.16,60.05,60.11,32753.0
2024-11-14 15:15:00,60.11,60.22,60.1,60.2,30833.0,60.11,60.22,60.1,60.2,30833.0
2024-11-14 15:20:00,60.2,60.2,60.15,60.18,27972.0,60.2,60.2,60.15,60.18,27972.0
2024-11-14 15:25:00,60.17,60.23,60.15,60.15,30356.0,60.17,60.23,60.15,60.15,30356.0
2024-11-14 15:30:00,60.16,60.19,60.11,60.15,54591.0,60.16,60.19,60.11,60.15,54591.0
2024-11-14 15:35:00,60.15,60.19,60.12,60.15,58442.0,60.15,60.19,60.12,60.15,58442.0
2024-11-14 15:40:00,60.15,60.15,60.08,60.11,51422.0,60.15,60.15,60.08,60.11,51422.0
2024-11-14 15:45:00,60.12,60.12,59.99,60.0,54308.0,60.12,60.12,59.99,60.0,54308.0
2024-11-14 15:50:00,60.0,60.01,59.91,59.95,150043.0,60.0,60.01,59.91,59.95,150043.0
2024-11-14 15:55:00,59.96,59.96,59.9,59.91,295433.0,59.96,59.96,59.9,59.91,295433.0
2024-11-15 09:30:00,59.27,59.44,58.89,59.08,470011.0,59.27,59.44,58.89,59.08,470011.0
2024-11-15 09:35:00,59.08,59.28,58.84,59.26,128653.0,59.08,59.28,58.84,59.26,128653.0
2024-11-15 09:40:00,59.26,59.29,59.1,59.18,70657.0,59.26,59.29,59.1,59.18,70657.0
2024-11-15 09:45:00,59.2,59.22,59.11,59.16,48975.0,59.2,59.22,59.11,59.16,48975.0
2024-11-15 09:50:00,59.16,59.17,58.91,58.92,67255.0,59.16,59.17,58.91,58.92,67255.0
2024-11-15 09:55:00,58.93,59.05,58.83,58.95,55704.0,58.93,59.05,58.83,58.95,55704.0
2024-11-15 10:00:00,58.96,59.05,58.92,59.02,43275.0,58.96,59.05,58.92,59.02,43275.0
2024-11-15 10:05:00,59.03,59.03,58.86,58.98,49047.0,59.03,59.03,58.86,58.98,49047.0
2024-11-15 10:10:00,58.98,58.99,58.81,58.85,65600.0,58.98,58.99,58.81,58.85,65600.0
2024-11-15 10:15:00,58.86,58.9,58.81,58.85,51718.0,58.86,58.9,58.81,58.85,51718.0
2024-11-15 10:20:00,58.85,58.86,58.76,58.78,54515.0,58.85,58.86,58.76,58.78,54515.0
2024-11-15 10:25:00,58.78,58.92,58.76,58.82,51523.0,58.78,58.92,58.76,58.82,51523.0
2024-11-15 10:30:00,58.82,58.86,58.8,58.85,45050.0,58.82,58.86,58.8,58.85,45050.0
2024-11-15 10:35:00,58.84,58.9,58.76,58.77,39472.0,58.84,58.9,58.76,58.77,39472.0
2024-11-15 10:40:00,58.77,58.84,58.75,58.79,53673.0,58.77,58.84,58.75,58.79,53673.0
2024-11-15 10:45:00,58.79,58.91,58.78,58.91,32971.0,58.79,58.91,58.78,58.91,32971.0
2024-11-15 10:50:00,58.91,59.03,58.86,58.88,82331.0,58.91,59.03,58.86,58.88,82331.0
2024-11-15 10:55:00,58.88,58.89,58.78,58.84,49425.0,58.88,58.89,58.78,58.84,49425.0
2024-11-15 11:00:00,58.85,58.87,58.76,58.77,45364.0,58.85,58.87,58.76,58.77,45364.0
2024-11-15 11:05:00,58.77,58.79,58.71,58.72,54936.0,58.77,58.79,58.71,58.72,54936.0
2024-11-15 11:10:00,58.73,58.92,58.72,58.88,29094.0,58.73,58.92,58.72,58.88,29094.0
2024-11-15 11:15:00,58.87,58.99,58.85,58.98,43267.0,58.87,58.99,58.85,58.98,43267.0
2024-11-15 11:20:00,58.98,59.01,58.92,59.0,40330.0,58.98,59.01,58.92,59.0,40330.0
2024-11-15 11:25:00,59.0,59.04,58.96,59.04,31446.0,59.0,59.04,58.96,59.04,31446.0
2024-11-15 11:30:00,59.04,59.13,59.03,59.05,51803.0,59.04,59.13,59.03,59.05,51803.0
2024-11-15 11:35:00,59.04,59.07,59.01,59.07,23008.0,59.04,59.07,59.01,59.07,23008.0
2024-11-15 11:40:00,59.08,59.08,58.98,59.02,43983.0,59.08,59.08,58.98,59.02,43983.0
2024-11-15 11:45:00,59.01,59.09,58.98,59.08,42180.0,59.01,59.09,58.98,59.08,42180.0
2024-11-15 11:50:00,59.08,59.09,59.03,59.05,26059.0,59.08,59.09,59.03,59.05,26059.0
2024-11-15 11:55:00,59.05,59.07,58.94,58.96,46010.0,59.05,59.07,58.94,58.96,46010.0
2024-11-15 12:00:00,58.95,59.03,58.94,58.98,20963.0,58.95,59.03,58.94,58.98,20963.0
2024-11-15 12:05:00,58.98,58.99,58.91,58.94,29590.0,58.98,58.99,58.91,58.94,29590.0
2024-11-15 12:10:00,58.93,58.95,58.91,58.93,16210.0,58.93,58.95,58.91,58.93,16210.0
2024-11-15 12:15:00,58.93,58.94,58.87,58.87,34681.0,58.93,58.94,58.87,58.87,34681.0
2024-11-15 12:20:00,58.88,58.95,58.88,58.9,32960.0,58.88,58.95,58.88,58.9,32960.0
2024-11-15 12:25:00,58.91,58.91,58.83,58.87,26321.0,58.91,58.91,58.83,58.87,26321.0
2024-11-15 12:30:00,58.87,58.89,58.84,58.87,21334.0,58.87,58.89,58.84,58.87,21334.0
2024-11-15 12:35:00,58.86,58.89,58.81,58.83,32212.0,58.86,58.89,58.81,58.83,32212.0
2024-11-15 12:40:00,58.84,58.93,58.83,58.93,17196.0,58.84,58.93,58.83,58.93,17196.0
2024-11-15 12:45:00,58.92,58.95,58.88,58.9,22682.0,58.92,58.95,58.88,58.9,22682.0
2024-11-15 12:50:00,58.9,58.9,58.8,58.83,27014.0,58.9,58.9,58.8,58.83,27014.0
2024-11-15 12:55:00,58.83,58.87,58.81,58.87,20809.0,58.83,58.87,58.81,58.87,20809.0
2024-11-15 13:00:00,58.87,58.89,58.82,58.87,38904.0,58.87,58.89,58.82,58.87,38904.0
2024-11-15 13:05:00,58.87,58.89,58.83,58.84,24327.0,58.87,58.89,58.83,58.84,24327.0
2024-11-15 13:10:00,58.85,58.87,58.8,58.83,13624.0,58.85,58.87,58.8,58.83,13624.0
2024-11-15 13:15:00,58.83,58.87,58.79,58.84,38392.0,58.83,58.87,58.79,58.84,38392.0
2024-11-15 13:20:00,58.84,58.9,58.83,58.86,22069.0,58.84,58.9,58.83,58.86,22069.0
2024-11-15 13:25:00,58.86,58.86,58.82,58.83,20195.0,58.86,58.86,58.82,58.83,20195.0
2024-11-15 13:30:00,58.83,58.83,58.71,58.73,38010.0,58.83,58.83,58.71,58.73,38010.0
2024-11-15 13:35:00,58.72,58.76,58.66,58.71,39754.0,58.72,58.76,58.66,58.71,39754.0
2024-11-15 13:40:00,58.7,58.75,58.66,58.75,30724.0,58.7,58.75,58.66,58.75,30724.0
2024-11-15 13:45:00,58.75,58.76,58.66,58.66,17361.0,58.75,58.76,58.66,58.66,17361.0
2024-11-15 13:50:00,58.66,58.67,58.61,58.62,27791.0,58.66,58.67,58.61,58.62,27791.0
2024-11-15 13:55:00,58.62,58.63,58.56,58.63,28802.0,58.62,58.63,58.56,58.63,28802.0
2024-11-15 14:00:00,58.63,58.68,58.61,58.67,42931.0,58.63,58.68,58.61,58.67,42931.0
2024-11-15 14:05:00,58.67,58.73,58.65,58.72,18037.0,58.67,58.73,58.65,58.72,18037.0
2024-11-15 14:10:00,58.71,58.75,58.69,58.74,29334.0,58.71,58.75,58.69,58.74,29334.0
2024-11-15 14:15:00,58.74,58.76,58.7,58.74,37889.0,58.74,58.76,58.7,58.74,37889.0
2024-11-15 14:20:00,58.75,58.78,58.73,58.76,32917.0,58.75,58.78,58.73,58.76,32917.0
2024-11-15 14:25:00,58.77,58.79,58.74,58.74,55397.0,58.77,58.79,58.74,58.74,55397.0
2024-11-15 14:30:00,58.75,58.81,58.73,58.76,45229.0,58.75,58.81,58.73,58.76,45229.0
2024-11-15 14:35:00,58.77,58.78,58.73,58.76,26392.0,58.77,58.78,58.73,58.76,26392.0
2024-11-15 14:40:00,58.75,58.89,58.75,58.88,30982.0,58.75,58.89,58.75,58.88,30982.0
2024-11-15 14:45:00,58.87,58.91,58.83,58.85,39358.0,58.87,58.91,58.83,58.85,39358.0
2024-11-15 14:50:00,58.86,58.86,58.78,58.78,22789.0,58.86,58.86,58.78,58.78,22789.0
2024-11-15 14:55:00,58.79,58.82,58.79,58.82,33283.0,58.79,58.82,58.79,58.82,33283.0
2024-11-15 15:00:00,58.82,58.84,58.79,58.83,34913.0,58.82,58.84,58.79,58.83,34913.0
2024-11-15 15:05:00,58.84,58.87,58.76,58.79,33953.0,58.84,58.87,58.76,58.79,33953.0
2024-11-15 15:10:00,58.78,58.82,58.76,58.81,22362.0,58.78,58.82,58.76,58.81,22362.0
2024-11-15 15:15:00,58.81,58.83,58.78,58.82,42613.0,58.81,58.83,58.78,58.82,42613.0
2024-11-15 15:20:00,58.83,58.86,58.79,58.81,40131.0,58.83,58.86,58.79,58.81,40131.0
2024-11-15 15:25:00,58.81,58.82,58.72,58.72,40268.0,58.81,58.82,58.72,58.72,40268.0
2024-11-15 15:30:00,58.73,58.78,58.72,58.76,84255.0,58.73,58.78,58.72,58.76,84255.0
2024-11-15 15:35:00,58.76,58.76,58.68,58.69,60353.0,58.76,58.76,58.68,58.69,60353.0
2024-11-15 15:40:00,58.69,58.7,58.59,58.6,54972.0,58.69,58.7,58.59,58.6,54972.0
2024-11-15 15:45:00,58.6,58.65,58.6,58.63,70901.0,58.6,58.65,58.6,58.63,70901.0
2024-11-15 15:50:00,58.63,58.76,58.63,58.76,115834.0,58.63,58.76,58.63,58.76,115834.0
2024-11-15 15:55:00,58.76,58.76,58.52,58.63,417976.0,58.76,58.76,58.52,58.63,417976.0
2024-11-18 09:30:00,58.68,58.89,58.58,58.69,87843.0,58.68,58.89,58.58,58.69,87843.0
2024-11-18 09:35:00,58.72,58.77,58.67,58.74,40282.0,58.72,58.77,58.67,58.74,40282.0
2024-11-18 09:40:00,58.73,58.73,58.55,58.56,29225.0,58.73,58.73,58.55,58.56,29225.0
2024-11-18 09:45:00,58.57,58.64,58.46,58.5,62294.0,58.57,58.64,58.46,58.5,62294.0
2024-11-18 09:50:00,58.5,58.68,58.5,58.64,36465.0,58.5,58.68,58.5,58.64,36465.0
2024-11-18 09:55:00,58.66,58.82,58.61,58.81,41667.0,58.66,58.82,58.61,58.81,41667.0
2024-11-18 10:00:00,58.82,58.89,58.8,58.83,42070.0,58.82,58.89,58.8,58.83,42070.0
2024-11-18 10:05:00,58.83,58.94,58.75,58.9,55872.0,58.83,58.94,58.75,58.9,55872.0
2024-11-18 10:10:00,58.9,58.93,58.85,58.92,32364.0,58.9,58.93,58.85,58.92,32364.0
2024-11-18 10:15:00,58.92,59.0,58.9,58.97,31782.0,58.92,59.0,58.9,58.97,31782.0
2024-11-18 10:20:00,58.97,59.0,58.93,58.96,28076.0,58.97,59.0,58.93,58.96,28076.0
2024-11-18 10:25:00,58.96,59.01,58.95,58.98,37720.0,58.96,59.01,58.95,58.98,37720.0
2024-11-18 10:30:00,58.97,59.15,58.96,59.12,57546.0,58.97,59.15,58.96,59.12,57546.0
2024-11-18 10:35:00,59.12,59.22,59.1,59.2,66105.0,59.12,59.22,59.1,59.2,66105.0
2024-11-18 10:40:00,59.19,59.38,59.18,59.33,65664.0,59.19,59.38,59.18,59.33,65664.0
2024-11-18 10:45:00,59.34,59.34,59.24,59.26,51072.0,59.34,59.34,59.24,59.26,51072.0
2024-11-18 10:50:00,59.26,59.34,59.25,59.34,81928.0,59.26,59.34,59.25,59.34,81928.0
2024-11-18 10:55:00,59.34,59.35,59.18,59.25,43979.0,59.34,59.35,59.18,59.25,43979.0
2024-11-18 11:00:00,59.26,59.28,59.13,59.17,33637.0,59.26,59.28,59.13,59.17,33637.0
2024-11-18 11:05:00,59.18,59.2,59.07,59.07,30059.0,59.18,59.2,59.07,59.07,30059.0
2024-11-18 11:10:00,59.08,59.25,59.06,59.22,43737.0,59.08,59.25,59.06,59.22,43737.0
2024-11-18 11:15:00,59.23,59.29,59.22,59.29,17825.0,59.23,59.29,59.22,59.29,17825.0
2024-11-18 11:20:00,59.28,59.29,59.22,59.23,52395.0,59.28,59.29,59.22,59.23,52395.0
2024-11-18 11:25:00,59.23,59.24,59.18,59.2,30711.0,59.23,59.24,59.18,59.2,30711.0
2024-11-18 11:30:00,59.2,59.21,59.16,59.18,25187.0,59.2,59.21,59.16,59.18,25187.0
2024-11-18 11:35:00,59.18,59.24,59.13,59.23,32893.0,59.18,59.24,59.13,59.23,32893.0
2024-11-18 11:40:00,59.24,59.24,59.19,59.22,23646.0,59.24,59.24,59.19,59.22,23646.0
2024-11-18 11:45:00,59.21,59.23,59.17,59.19,18702.0,59.21,59.23,59.17,59.19,18702.0
2024-11-18 11:50:00,59.18,59.2,59.16,59.2,27407.0,59.18,59.2,59.16,59.2,27407.0
2024-11-18 11:55:00,59.2,59.2,59.1,59.13,27591.0,59.2,59.2,59.1,59.13,27591.0
2024-11-18 12:00:00,59.12,59.15,59.09,59.14,23060.0,59.12,59.15,59.09,59.14,23060.0
2024-11-18 12:05:00,59.13,59.13,59.07,59.11,26964.0,59.13,59.13,59.07,59.11,26964.0
2024-11-18 12:10:00,59.11,59.14,59.1,59.13,19863.0,59.11,59.14,59.1,59.13,19863.0
2024-11-18 12:15:00,59.14,59.15,59.04,59.09,30755.0,59.14,59.15,59.04,59.09,30755.0
2024-11-18 12:20:00,59.09,59.11,59.07,59.1,16669.0,59.09,59.11,59.07,59.1,16669.0
2024-11-18 12:25:00,59.09,59.12,59.07,59.08,19912.0,59.09,59.12,59.07,59.08,19912.0
2024-11-18 12:30:00,59.08,59.09,59.05,59.08,16401.0,59.08,59.09,59.05,59.08,16401.0
2024-11-18 12:35:00,59.08,59.11,59.06,59.1,49018.0,59.08,59.11,59.06,59.1,49018.0
2024-11-18 12:40:00,59.09,59.16,59.09,59.12,29681.0,59.09,59.16,59.09,59.12,29681.0
2024-11-18 12:45:00,59.11,59.11,59.05,59.05,15145.0,59.11,59.11,59.05,59.05,15145.0
2024-11-18 12:50:00,59.05,59.1,59.03,59.08,25307.0,59.05,59.1,59.03,59.08,25307.0
2024-11-18 12:55:00,59.08,59.12,59.05,59.12,23002.0,59.08,59.12,59.05,59.12,23002.0
2024-11-18 13:00:00,59.11,59.14,59.04,59.05,33131.0,59.11,59.14,59.04,59.05,33131.0
2024-11-18 13:05:00,59.06,59.11,59.06,59.1,26165.0,59.06,59.11,59.06,59.1,26165.0
2024-11-18 13:10:00,59.09,59.12,59.09,59.1,15436.0,59.09,59.12,59.09,59.1,15436.0
2024-11-18 13:15:00,59.09,59.1,59.06,59.08,33370.0,59.09,59.1,59.06,59.08,33370.0
2024-11-18 13:20:00,59.08,59.12,59.07,59.11,18662.0,59.08,59.12,59.07,59.11,18662.0
2024-11-18 13:25:00,59.11,59.14,59.1,59.11,21970.0,59.11,59.14,59.1,59.11,21970.0
2024-11-18 13:30:00,59.12,59.15,59.1,59.13,19056.0,59.12,59.15,59.1,59.13,19056.0
2024-11-18 13:35:00,59.13,59.13,59.1,59.1,26613.0,59.13,59.13,59.1,59.1,26613.0
2024-11-18 13:40:00,59.11,59.11,58.99,59.01,72598.0,59.11,59.11,58.99,59.01,72598.0
2024-11-18 13:45:00,59.01,59.04,58.95,58.98,45668.0,59.01,59.04,58.95,58.98,45668.0
2024-11-18 13:50:00,59.0,59.04,58.98,59.03,41021.0,59.0,59.04,58.98,59.03,41021.0
2024-11-18 13:55:00,59.03,59.12,59.02,59.1,34782.0,59.03,59.12,59.02,59.1,34782.0
2024-11-18 14:00:00,59.11,59.14,59.1,59.13,22838.0,59.11,59.14,59.1,59.13,22838.0
2024-11-18 14:05:00,59.13,59.15,59.11,59.12,31998.0,59.13,59.15,59.11,59.12,31998.0
2024-11-18 14:10:00,59.11,59.11,59.03,59.03,31227.0,59.11,59.11,59.03,59.03,31227.0
2024-11-18 14:15:00,59.03,59.08,59.02,59.07,16226.0,59.03,59.08,59.02,59.07,16226.0
2024-11-18 14:20:00,59.07,59.07,58.94,58.97,63145.0,59.07,59.07,58.94,58.97,63145.0
2024-11-18 14:25:00,58.96,58.97,58.92,58.95,31069.0,58.96,58.97,58.92,58.95,31069.0
2024-11-18 14:30:00,58.94,58.95,58.9,58.94,19557.0,58.94,58.95,58.9,58.94,19557.0
2024-11-18 14:35:00,58.94,59.01,58.93,59.0,32082.0,58.94,59.01,58.93,59.0,32082.0
2024-11-18 14:40:00,59.0,59.02,58.98,59.01,17024.0,59.0,59.02,58.98,59.01,17024.0
2024-11-18 14:45:00,59.01,59.07,59.01,59.07,18700.0,59.01,59.07,59.01,59.07,18700.0
2024-11-18 14:50:00,59.06,59.08,58.99,58.99,41509.0,59.06,59.08,58.99,58.99,41509.0
2024-11-18 14:55:00,58.98,59.01,58.96,58.99,45849.0,58.98,59.01,58.96,58.99,45849.0
2024-11-18 15:00:00,58.99,59.0,58.95,58.95,27438.0,58.99,59.0,58.95,58.95,27438.0
2024-11-18 15:05:00,58.96,58.97,58.88,58.89,23690.0,58.96,58.97,58.88,58.89,23690.0
2024-11-18 15:10:00,58.9,58.94,58.89,58.93,21188.0,58.9,58.94,58.89,58.93,21188.0
2024-11-18 15:15:00,58.93,58.95,58.85,58.9,50936.0,58.93,58.95,58.85,58.9,50936.0
2024-11-18 15:20:00,58.9,58.92,58.88,58.91,16476.0,58.9,58.92,58.88,58.91,16476.0
2024-11-18 15:25:00,58.91,58.92,58.87,58.91,27909.0,58.91,58.92,58.87,58.91,27909.0
2024-11-18 15:30:00,58.91,58.93,58.88,58.91,61557.0,58.91,58.93,58.88,58.91,61557.0
2024-11-18 15:35:00,58.92,58.92,58.84,58.88,40521.0,58.92,58.92,58.84,58.88,40521.0
2024-11-18 15:40:00,58.88,58.89,58.84,58.85,50267.0,58.88,58.89,58.84,58.85,50267.0
2024-11-18 15:45:00,58.86,58.87,58.83,58.86,60738.0,58.86,58.87,58.83,58.86,60738.0
2024-11-18 15:50:00,58.86,58.88,58.77,58.82,147283.0,58.86,58.88,58.77,58.82,147283.0
2024-11-18 15:55:00,58.82,58.9,58.81,58.83,347094.0,58.82,58.9,58.81,58.83,347094.0
2024-11-19 09:30:00,58.41,58.61,58.37,58.56,105157.0,58.41,58.61,58.37,58.56,105157.0
2024-11-19 09:35:00,58.55,58.56,58.26,58.3,46988.0,58.55,58.56,58.26,58.3,46988.0
2024-11-19 09:40:00,58.28,58.39,58.15,58.21,52087.0,58.28,58.39,58.15,58.21,52087.0
2024-11-19 09:45:00,58.21,58.22,57.8,57.83,107036.0,58.21,58.22,57.8,57.83,107036.0
2024-11-19 09:50:00,57.85,57.87,57.67,57.72,81291.0,57.85,57.87,57.67,57.72,81291.0
2024-11-19 09:55:00,57.73,57.86,57.7,57.81,64398.0,57.73,57.86,57.7,57.81,64398.0
2024-11-19 10:00:00,57.82,57.83,57.67,57.77,75483.0,57.82,57.83,57.67,57.77,75483.0
2024-11-19 10:05:00,57.77,57.86,57.73,57.77,48750.0,57.77,57.86,57.73,57.77,48750.0
2024-11-19 10:10:00,57.78,57.82,57.71,57.81,87264.0,57.78,57.82,57.71,57.81,87264.0
2024-11-19 10:15:00,57.8,57.92,57.7,57.9,35317.0,57.8,57.92,57.7,57.9,35317.0
2024-11-19 10:20:00,57.89,57.89,57.81,57.87,29490.0,57.89,57.89,57.81,57.87,29490.0
2024-11-19 10:25:00,57.87,57.87,57.76,57.85,63586.0,57.87,57.87,57.76,57.85,63586.0
2024-11-19 10:30:00,57.85,57.97,57.81,57.93,56791.0,57.85,57.97,57.81,57.93,56791.0
2024-11-19 10:35:00,57.93,58.02,57.93,58.01,57916.0,57.93,58.02,57.93,58.01,57916.0
2024-11-19 10:40:00,58.0,58.02,57.94,58.01,28485.0,58.0,58.02,57.94,58.01,28485.0
2024-11-19 10:45:00,58.0,58.06,57.96,58.05,38543.0,58.0,58.06,57.96,58.05,38543.0
2024-11-19 10:50:00,58.04,58.05,57.92,57.92,30745.0,58.04,58.05,57.92,57.92,30745.0
2024-11-19 10:55:00,57.92,58.0,57.89,57.97,54947.0,57.92,58.0,57.89,57.97,54947.0
2024-11-19 11:00:00,57.98,58.07,57.94,58.06,25201.0,57.98,58.07,57.94,58.06,25201.0
2024-11-19 11:05:00,58.07,58.11,58.06,58.07,37452.0,58.07,58.11,58.06,58.07,37452.0
2024-11-19 11:10:00,58.07,58.11,58.03,58.04,35754.0,58.07,58.11,58.03,58.04,35754.0
2024-11-19 11:15:00,58.03,58.09,58.03,58.04,32686.0,58.03,58.09,58.03,58.04,32686.0
2024-11-19 11:20:00,58.04,58.08,58.01,58.08,26815.0,58.04,58.08,58.01,58.08,26815.0
2024-11-19 11:25:00,58.07,58.19,58.07,58.15,108920.0,58.07,58.19,58.07,58.15,108920.0
2024-11-19 11:30:00,58.16,58.27,58.13,58.23,63211.0,58.16,58.27,58.13,58.23,63211.0
2024-11-19 11:35:00,58.23,58.25,58.18,58.23,42954.0,58.23,58.25,58.18,58.23,42954.0
2024-11-19 11:40:00,58.24,58.3,58.2,58.29,40354.0,58.24,58.3,58.2,58.29,40354.0
2024-11-19 11:45:00,58.3,58.49,58.27,58.48,1282585.0,58.3,58.49,58.27,58.48,1282585.0
2024-11-19 11:50:00,58.48,58.56,58.42,58.52,35366.0,58.48,58.56,58.42,58.52,35366.0
2024-11-19 11:55:00,58.52,58.6,58.51,58.56,23038.0,58.52,58.6,58.51,58.56,23038.0
2024-11-19 12:00:00,58.55,58.57,58.47,58.5,32083.0,58.55,58.57,58.47,58.5,32083.0
2024-11-19 12:05:00,58.5,58.61,58.48,58.59,33357.0,58.5,58.61,58.48,58.59,33357.0
2024-11-19 12:10:00,58.59,58.71,58.58,58.66,112114.0,58.59,58.71,58.58,58.66,112114.0
2024-11-19 12:15:00,58.66,58.66,58.57,58.65,30650.0,58.66,58.66,58.57,58.65,30650.0
2024-11-19 12:20:00,58.64,58.65,58.52,58.53,38748.0,58.64,58.65,58.52,58.53,38748.0
2024-11-19 12:25:00,58.53,58.65,58.52,58.65,34924.0,58.53,58.65,58.52,58.65,34924.0
2024-11-19 12:30:00,58.65,58.68,58.63,58.68,58685.0,58.65,58.68,58.63,58.68,58685.0
2024-11-19 12:35:00,58.68,58.68,58.6,58.62,36153.0,58.68,58.68,58.6,58.62,36153.0
2024-11-19 12:40:00,58.63,58.63,58.55,58.55,28277.0,58.63,58.63,58.55,58.55,28277.0
2024-11-19 12:45:00,58.56,58.61,58.56,58.59,24428.0,58.56,58.61,58.56,58.59,24428.0
2024-11-19 12:50:00,58.59,58.7,58.57,58.7,138379.0,58.59,58.7,58.57,58.7,138379.0
2024-11-19 12:55:00,58.7,58.71,58.63,58.63,127915.0,58.7,58.71,58.63,58.63,127915.0
2024-11-19 13:00:00,58.64,58.65,58.56,58.65,538928.0,58.64,58.65,58.56,58.65,538928.0
2024-11-19 13:05:00,58.64,58.68,58.6,58.67,26369.0,58.64,58.68,58.6,58.67,26369.0
2024-11-19 13:10:00,58.67,58.85,58.67,58.84,40184.0,58.67,58.85,58.67,58.84,40184.0
2024-11-19 13:15:00,58.85,58.85,58.77,58.82,28306.0,58.85,58.85,58.77,58.82,28306.0
2024-11-19 13:20:00,58.82,58.89,58.78,58.88,54954.0,58.82,58.89,58.78,58.88,54954.0
2024-11-19 13:25:00,58.88,58.97,58.8,58.95,549532.0,58.88,58.97,58.8,58.95,549532.0
2024-11-19 13:30:00,58.95,58.97,58.89,58.95,25180.0,58.95,58.97,58.89,58.95,25180.0
2024-11-19 13:35:00,58.95,59.0,58.93,58.98,169627.0,58.95,59.0,58.93,58.98,169627.0
2024-11-19 13:40:00,58.98,59.04,58.95,59.04,19107.0,58.98,59.04,58.95,59.04,19107.0
2024-11-19 13:45:00,59.03,59.05,58.97,58.98,34344.0,59.03,59.05,58.97,58.98,34344.0
2024-11-19 13:50:00,58.99,59.0,58.92,58.93,18065.0,58.99,59.0,58.92,58.93,18065.0
2024-11-19 13:55:00,58.93,58.96,58.91,58.92,20835.0,58.93,58.96,58.91,58.92,20835.0
2024-11-19 14:00:00,58.91,58.94,58.87,58.87,20240.0,58.91,58.94,58.87,58.87,20240.0
2024-11-19 14:05:00,58.87,58.88,58.84,58.88,21296.0,58.87,58.88,58.84,58.88,21296.0
2024-11-19 14:10:00,58.87,58.9,58.87,58.89,25423.0,58.87,58.9,58.87,58.89,25423.0
2024-11-19 14:15:00,58.89,58.94,58.86,58.9,64773.0,58.89,58.94,58.86,58.9,64773.0
2024-11-19 14:20:00,58.89,58.91,58.88,58.9,25748.0,58.89,58.91,58.88,58.9,25748.0
2024-11-19 14:25:00,58.89,58.9,58.8,58.81,41166.0,58.89,58.9,58.8,58.81,41166.0
2024-11-19 14:30:00,58.82,58.82,58.71,58.74,50102.0,58.82,58.82,58.71,58.74,50102.0
2024-11-19 14:35:00,58.73,58.74,58.7,58.73,30499.0,58.73,58.74,58.7,58.73,30499.0
2024-11-19 14:40:00,58.73,58.73,58.67,58.71,23071.0,58.73,58.73,58.67,58.71,23071.0
2024-11-19 14:45:00,58.72,58.73,58.68,58.72,28470.0,58.72,58.73,58.68,58.72,28470.0
2024-11-19 14:50:00,58.73,58.79,58.71,58.79,32561.0,58.73,58.79,58.71,58.79,32561.0
2024-11-19 14:55:00,58.79,58.79,58.74,58.75,47770.0,58.79,58.79,58.74,58.75,47770.0
2024-11-19 15:00:00,58.75,58.82,58.73,58.78,35381.0,58.75,58.82,58.73,58.78,35381.0
2024-11-19 15:05:00,58.78,58.86,58.77,58.86,30965.0,58.78,58.86,58.77,58.86,30965.0
2024-11-19 15:10:00,58.86,58.96,58.82,58.93,151950.0,58.86,58.96,58.82,58.93,151950.0
2024-11-19 15:15:00,58.93,58.97,58.88,58.91,62333.0,58.93,58.97,58.88,58.91,62333.0
2024-11-19 15:20:00,58.91,58.93,58.88,58.89,53837.0,58.91,58.93,58.88,58.89,53837.0
2024-11-19 15:25:00,58.89,58.96,58.89,58.94,55923.0,58.89,58.96,58.89,58.94,55923.0
2024-11-19 15:30:00,58.95,58.95,58.89,58.93,46035.0,58.95,58.95,58.89,58.93,46035.0
2024-11-19 15:35:00,58.92,58.92,58.87,58.88,49231.0,58.92,58.92,58.87,58.88,49231.0
2024-11-19 15:40:00,58.88,58.9,58.8,58.85,171578.0,58.88,58.9,58.8,58.85,171578.0
2024-11-19 15:45:00,58.85,58.91,58.84,58.91,72307.0,58.85,58.91,58.84,58.91,72307.0
2024-11-19 15:50:00,58.91,58.92,58.78,58.82,204936.0,58.91,58.92,58.78,58.82,204936.0
2024-11-19 15:55:00,58.82,58.85,58.73,58.74,509093.0,58.82,58.85,58.73,58.74,509093.0
2024-11-20 09:30:00,58.96,59.06,58.61,58.68,138057.0,58.96,59.06,58.61,58.68,138057.0
2024-11-20 09:35:00,58.66,59.22,58.63,59.16,64738.0,58.66,59.22,58.63,59.16,64738.0
2024-11-20 09:40:00,59.16,59.2,58.85,58.9,40679.0,59.16,59.2,58.85,58.9,40679.0
2024-11-20 09:45:00,58.88,59.1,58.88,58.94,29689.0,58.88,59.1,58.88,58.94,29689.0
2024-11-20 09:50:00,58.92,59.09,58.9,58.9,46553.0,58.92,59.09,58.9,58.9,46553.0
2024-11-20 09:55:00,58.91,58.91,58.74,58.75,53920.0,58.91,58.91,58.74,58.75,53920.0
2024-11-20 10:00:00,58.74,58.84,58.68,58.69,37244.0,58.74,58.84,58.68,58.69,37244.0
2024-11-20 10:05:00,58.69,58.71,58.58,58.6,55064.0,58.69,58.71,58.58,58.6,55064.0
2024-11-20 10:10:00,58.61,58.7,58.54,58.64,73536.0,58.61,58.7,58.54,58.64,73536.0
2024-11-20 10:15:00,58.65,58.7,58.56,58.63,53100.0,58.65,58.7,58.56,58.63,53100.0
2024-11-20 10:20:00,58.62,58.63,58.52,58.62,80388.0,58.62,58.63,58.52,58.62,80388.0
2024-11-20 10:25:00,58.62,58.7,58.56,58.62,77002.0,58.62,58.7,58.56,58.62,77002.0
2024-11-20 10:30:00,58.62,58.83,58.61,58.75,58580.0,58.62,58.83,58.61,58.75,58580.0
2024-11-20 10:35:00,58.76,58.78,58.64,58.68,25333.0,58.76,58.78,58.64,58.68,25333.0
2024-11-20 10:40:00,58.68,58.68,58.6,58.63,33645.0,58.68,58.68,58.6,58.63,33645.0
2024-11-20 10:45:00,58.64,58.74,58.64,58.69,39415.0,58.64,58.74,58.64,58.69,39415.0
2024-11-20 10:50:00,58.68,58.7,58.57,58.58,25127.0,58.68,58.7,58.57,58.58,25127.0
2024-11-20 10:55:00,58.59,58.63,58.5,58.53,39335.0,58.59,58.63,58.5,58.53,39335.0
2024-11-20 11:00:00,58.52,58.56,58.44,58.46,47707.0,58.52,58.56,58.44,58.46,47707.0
2024-11-20 11:05:00,58.46,58.5,58.41,58.42,46624.0,58.46,58.5,58.41,58.42,46624.0
2024-11-20 11:10:00,58.42,58.47,58.39,58.42,68489.0,58.42,58.47,58.39,58.42,68489.0
2024-11-20 11:15:00,58.42,58.45,58.35,58.42,193833.0,58.42,58.45,58.35,58.42,193833.0
2024-11-20 11:20:00,58.42,58.43,58.36,58.37,38723.0,58.42,58.43,58.36,58.37,38723.0
2024-11-20 11:25:00,58.37,58.38,58.23,58.24,36715.0,58.37,58.38,58.23,58.24,36715.0
2024-11-20 11:30:00,58.23,58.3,58.19,58.27,51487.0,58.23,58.3,58.19,58.27,51487.0
2024-11-20 11:35:00,58.26,58.38,58.26,58.38,25769.0,58.26,58.38,58.26,58.38,25769.0
2024-11-20 11:40:00,58.38,58.49,58.37,58.48,42934.0,58.38,58.49,58.37,58.48,42934.0
2024-11-20 11:45:00,58.47,58.6,58.45,58.6,61319.0,58.47,58.6,58.45,58.6,61319.0
2024-11-20 11:50:00,58.6,58.71,58.59,58.71,50276.0,58.6,58.71,58.59,58.71,50276.0
2024-11-20 11:55:00,58.72,58.72,58.61,58.64,32481.0,58.72,58.72,58.61,58.64,32481.0
2024-11-20 12:00:00,58.64,58.68,58.6,58.66,31398.0,58.64,58.68,58.6,58.66,31398.0
2024-11-20 12:05:00,58.66,58.71,58.61,58.71,52660.0,58.66,58.71,58.61,58.71,52660.0
2024-11-20 12:10:00,58.71,58.71,58.62,58.63,40823.0,58.71,58.71,58.62,58.63,40823.0
2024-11-20 12:15:00,58.63,58.65,58.56,58.58,37488.0,58.63,58.65,58.56,58.58,37488.0
2024-11-20 12:20:00,58.57,58.62,58.5,58.6,36919.0,58.57,58.62,58.5,58.6,36919.0
2024-11-20 12:25:00,58.6,58.75,58.59,58.74,25423.0,58.6,58.75,58.59,58.74,25423.0
2024-11-20 12:30:00,58.73,58.75,58.66,58.67,36129.0,58.73,58.75,58.66,58.67,36129.0
2024-11-20 12:35:00,58.67,58.71,58.66,58.71,24183.0,58.67,58.71,58.66,58.71,24183.0
2024-11-20 12:40:00,58.72,58.79,58.66,58.68,61531.0,58.72,58.79,58.66,58.68,61531.0
2024-11-20 12:45:00,58.7,58.72,58.66,58.72,13193.0,58.7,58.72,58.66,58.72,13193.0
2024-11-20 12:50:00,58.72,58.72,58.56,58.57,29248.0,58.72,58.72,58.56,58.57,29248.0
2024-11-20 12:55:00,58.57,58.59,58.52,58.55,17135.0,58.57,58.59,58.52,58.55,17135.0
2024-11-20 13:00:00,58.55,58.59,58.54,58.56,17924.0,58.55,58.59,58.54,58.56,17924.0
2024-11-20 13:05:00,58.56,58.58,58.53,58.53,22970.0,58.56,58.58,58.53,58.53,22970.0
2024-11-20 13:10:00,58.54,58.54,58.49,58.51,14240.0,58.54,58.54,58.49,58.51,14240.0
2024-11-20 13:15:00,58.51,58.55,58.47,58.48,19286.0,58.51,58.55,58.47,58.48,19286.0
2024-11-20 13:20:00,58.48,58.5,58.44,58.5,18987.0,58.48,58.5,58.44,58.5,18987.0
2024-11-20 13:25:00,58.5,58.59,58.48,58.58,27391.0,58.5,58.59,58.48,58.58,27391.0
2024-11-20 13:30:00,58.58,58.61,58.55,58.57,38269.0,58.58,58.61,58.55,58.57,38269.0
2024-11-20 13:35:00,58.57,58.61,58.55,58.61,40167.0,58.57,58.61,58.55,58.61,40167.0
2024-11-20 13:40:00,58.6,58.66,58.58,58.63,37847.0,58.6,58.66,58.58,58.63,37847.0
2024-11-20 13:45:00,58.63,58.63,58.5,58.59,38238.0,58.63,58.63,58.5,58.59,38238.0
2024-11-20 13:50:00,58.6,58.6,58.53,58.54,20061.0,58.6,58.6,58.53,58.54,20061.0
2024-11-20 13:55:00,58.54,58.58,58.5,58.51,19204.0,58.54,58.58,58.5,58.51,19204.0
2024-11-20 14:00:00,58.5,58.51,58.46,58.51,19928.0,58.5,58.51,58.46,58.51,19928.0
2024-11-20 14:05:00,58.51,58.51,58.44,58.46,23524.0,58.51,58.51,58.44,58.46,23524.0
2024-11-20 14:10:00,58.46,58.49,58.44,58.45,17207.0,58.46,58.49,58.44,58.45,17207.0
2024-11-20 14:15:00,58.46,58.47,58.42,58.43,24534.0,58.46,58.47,58.42,58.43,24534.0
2024-11-20 14:20:00,58.43,58.46,58.42,58.44,13666.0,58.43,58.46,58.42,58.44,13666.0
2024-11-20 14:25:00,58.43,58.45,58.4,58.42,33560.0,58.43,58.45,58.4,58.42,33560.0
2024-11-20 14:30:00,58.43,58.51,58.42,58.5,22927.0,58.43,58.51,58.42,58.5,22927.0
2024-11-20 14:35:00,58.5,58.52,58.48,58.52,24990.0,58.5,58.52,58.48,58.52,24990.0
2024-11-20 14:40:00,58.52,58.6,58.52,58.6,15956.0,58.52,58.6,58.52,58.6,15956.0
2024-11-20 14:45:00,58.6,58.6,58.54,58.54,25543.0,58.6,58.6,58.54,58.54,25543.0
2024-11-20 14:50:00,58.55,58.59,58.54,58.59,22585.0,58.55,58.59,58.54,58.59,22585.0
2024-11-20 14:55:00,58.59,58.62,58.52,58.53,33467.0,58.59,58.62,58.52,58.53,33467.0
2024-11-20 15:00:00,58.52,58.55,58.48,58.51,37833.0,58.52,58.55,58.48,58.51,37833.0
2024-11-20 15:05:00,58.51,58.52,58.48,58.5,21765.0,58.51,58.52,58.48,58.5,21765.0
2024-11-20 15:10:00,58.5,58.55,58.5,58.54,25121.0,58.5,58.55,58.5,58.54,25121.0
2024-11-20 15:15:00,58.54,58.57,58.52,58.53,27589.0,58.54,58.57,58.52,58.53,27589.0
2024-11-20 15:20:00,58.54,58.57,58.53,58.57,19950.0,58.54,58.57,58.53,58.57,19950.0
2024-11-20 15:25:00,58.57,58.61,58.56,58.56,44529.0,58.57,58.61,58.56,58.56,44529.0
2024-11-20 15:30:00,58.57,58.65,58.56,58.64,65144.0,58.57,58.65,58.56,58.64,65144.0
2024-11-20 15:35:00,58.64,58.68,58.61,58.65,66809.0,58.64,58.68,58.61,58.65,66809.0
2024-11-20 15:40:00,58.67,58.77,58.63,58.66,74958.0,58.67,58.77,58.63,58.66,74958.0
2024-11-20 15:45:00,58.66,58.83,58.65,58.83,59196.0,58.66,58.83,58.65,58.83,59196.0
2024-11-20 15:50:00,58.83,58.89,58.78,58.83,94951.0,58.83,58.89,58.78,58.83,94951.0
2024-11-20 15:55:00,58.82,58.9,58.78,58.88,348681.0,58.82,58.9,58.78,58.88,348681.0
2024-11-21 09:30:00,58.91,59.0,58.71,58.97,161927.0,58.91,59.0,58.71,58.97,161927.0
2024-11-21 09:35:00,59.0,59.1,58.74,58.88,108866.0,59.0,59.1,58.74,58.88,108866.0
2024-11-21 09:40:00,58.89,59.04,58.8,58.95,30953.0,58.89,59.04,58.8,58.95,30953.0
2024-11-21 09:45:00,58.96,59.22,58.94,59.2,41257.0,58.96,59.22,58.94,59.2,41257.0
2024-11-21 09:50:00,59.2,59.27,59.17,59.19,49546.0,59.2,59.27,59.17,59.19,49546.0
2024-11-21 09:55:00,59.2,59.4,59.19,59.39,62742.0,59.2,59.4,59.19,59.39,62742.0
2024-11-21 10:00:00,59.41,59.57,59.35,59.49,64443.0,59.41,59.57,59.35,59.49,64443.0
2024-11-21 10:05:00,59.5,59.52,59.33,59.47,73401.0,59.5,59.52,59.33,59.47,73401.0
2024-11-21 10:10:00,59.47,59.64,59.45,59.63,56278.0,59.47,59.64,59.45,59.63,56278.0
2024-11-21 10:15:00,59.63,59.7,59.59,59.65,42141.0,59.63,59.7,59.59,59.65,42141.0
2024-11-21 10:20:00,59.64,59.66,59.48,59.51,46510.0,59.64,59.66,59.48,59.51,46510.0
2024-11-21 10:25:00,59.52,59.55,59.45,59.47,33256.0,59.52,59.55,59.45,59.47,33256.0
2024-11-21 10:30:00,59.47,59.54,59.45,59.49,43832.0,59.47,59.54,59.45,59.49,43832.0
2024-11-21 10:35:00,59.48,59.61,59.48,59.52,30431.0,59.48,59.61,59.48,59.52,30431.0
2024-11-21 10:40:00,59.54,59.7,59.51,59.69,89665.0,59.54,59.7,59.51,59.69,89665.0
2024-11-21 10:45:00,59.69,59.75,59.65,59.72,47780.0,59.69,59.75,59.65,59.72,47780.0
2024-11-21 10:50:00,59.72,59.76,59.64,59.76,35364.0,59.72,59.76,59.64,59.76,35364.0
2024-11-21 10:55:00,59.76,59.95,59.74,59.94,214493.0,59.76,59.95,59.74,59.94,214493.0
2024-11-21 11:00:00,59.94,59.98,59.92,59.93,49097.0,59.94,59.98,59.92,59.93,49097.0
2024-11-21 11:05:00,59.93,59.94,59.83,59.85,38887.0,59.93,59.94,59.83,59.85,38887.0
2024-11-21 11:10:00,59.85,59.95,59.83,59.94,34388.0,59.85,59.95,59.83,59.94,34388.0
2024-11-21 11:15:00,59.94,59.99,59.91,59.91,36337.0,59.94,59.99,59.91,59.91,36337.0
2024-11-21 11:20:00,59.91,59.99,59.91,59.98,31213.0,59.91,59.99,59.91,59.98,31213.0
2024-11-21 11:25:00,59.99,60.06,59.97,60.05,84650.0,59.99,60.06,59.97,60.05,84650.0
2024-11-21 11:30:00,60.06,60.06,59.98,59.99,38909.0,60.06,60.06,59.98,59.99,38909.0
2024-11-21 11:35:00,59.98,60.0,59.85,59.88,50633.0,59.98,60.0,59.85,59.88,50633.0
2024-11-21 11:40:00,59.88,59.9,59.79,59.8,70854.0,59.88,59.9,59.79,59.8,70854.0
2024-11-21 11:45:00,59.82,59.85,59.78,59.84,29902.0,59.82,59.85,59.78,59.84,29902.0
2024-11-21 11:50:00,59.84,59.84,59.77,59.79,14814.0,59.84,59.84,59.77,59.79,14814.0
2024-11-21 11:55:00,59.79,59.95,59.78,59.95,67828.0,59.79,59.95,59.78,59.95,67828.0
2024-11-21 12:00:00,59.95,59.95,59.79,59.82,36405.0,59.95,59.95,59.79,59.82,36405.0
2024-11-21 12:05:00,59.82,59.87,59.8,59.84,16596.0,59.82,59.87,59.8,59.84,16596.0
2024-11-21 12:10:00,59.85,59.89,59.8,59.88,31559.0,59.85,59.89,59.8,59.88,31559.0
2024-11-21 12:15:00,59.89,59.91,59.86,59.91,15180.0,59.89,59.91,59.86,59.91,15180.0
2024-11-21 12:20:00,59.91,59.91,59.86,59.91,31813.0,59.91,59.91,59.86,59.91,31813.0
2024-11-21 12:25:00,59.91,59.93,59.88,59.89,19326.0,59.91,59.93,59.88,59.89,19326.0
2024-11-21 12:30:00,59.9,59.93,59.86,59.86,61273.0,59.9,59.93,59.86,59.86,61273.0
2024-11-21 12:35:00,59.87,59.88,59.82,59.86,25454.0,59.87,59.88,59.82,59.86,25454.0
2024-11-21 12:40:00,59.87,59.95,59.86,59.91,19552.0,59.87,59.95,59.86,59.91,19552.0
2024-11-21 12:45:00,59.91,59.92,59.84,59.84,24889.0,59.91,59.92,59.84,59.84,24889.0
2024-11-21 12:50:00,59.85,59.85,59.82,59.83,11239.0,59.85,59.85,59.82,59.83,11239.0
2024-11-21 12:55:00,59.81,59.84,59.77,59.82,27414.0,59.81,59.84,59.77,59.82,27414.0
2024-11-21 13:00:00,59.82,59.83,59.79,59.8,15170.0,59.82,59.83,59.79,59.8,15170.0
2024-11-21 13:05:00,59.8,59.85,59.73,59.85,42441.0,59.8,59.85,59.73,59.85,42441.0
2024-11-21 13:10:00,59.85,59.86,59.76,59.77,31637.0,59.85,59.86,59.76,59.77,31637.0
2024-11-21 13:15:00,59.77,59.77,59.68,59.71,21097.0,59.77,59.77,59.68,59.71,21097.0
2024-11-21 13:20:00,59.71,59.76,59.7,59.75,15234.0,59.71,59.76,59.7,59.75,15234.0
2024-11-21 13:25:00,59.75,59.79,59.74,59.78,20062.0,59.75,59.79,59.74,59.78,20062.0
2024-11-21 13:30:00,59.77,59.82,59.76,59.8,22296.0,59.77,59.82,59.76,59.8,22296.0
2024-11-21 13:35:00,59.8,59.84,59.7,59.72,28092.0,59.8,59.84,59.7,59.72,28092.0
2024-11-21 13:40:00,59.72,59.83,59.69,59.79,79339.0,59.72,59.83,59.69,59.79,79339.0
2024-11-21 13:45:00,59.8,59.8,59.7,59.7,46206.0,59.8,59.8,59.7,59.7,46206.0
2024-11-21 13:50:00,59.7,59.8,59.7,59.8,54873.0,59.7,59.8,59.7,59.8,54873.0
2024-11-21 13:55:00,59.8,59.84,59.74,59.77,53679.0,59.8,59.84,59.74,59.77,53679.0
2024-11-21 14:00:00,59.77,59.78,59.66,59.67,91091.0,59.77,59.78,59.66,59.67,91091.0
2024-11-21 14:05:00,59.66,59.67,59.6,59.6,19029.0,59.66,59.67,59.6,59.6,19029.0
2024-11-21 14:10:00,59.59,59.62,59.55,59.61,19107.0,59.59,59.62,59.55,59.61,19107.0
2024-11-21 14:15:00,59.61,59.62,59.53,59.53,19799.0,59.61,59.62,59.53,59.53,19799.0
2024-11-21 14:20:00,59.53,59.55,59.49,59.52,35727.0,59.53,59.55,59.49,59.52,35727.0
2024-11-21 14:25:00,59.52,59.53,59.42,59.48,31169.0,59.52,59.53,59.42,59.48,31169.0
2024-11-21 14:30:00,59.48,59.49,59.42,59.43,27275.0,59.48,59.49,59.42,59.43,27275.0
2024-11-21 14:35:00,59.43,59.45,59.4,59.44,38132.0,59.43,59.45,59.4,59.44,38132.0
2024-11-21 14:40:00,59.44,59.49,59.44,59.46,23616.0,59.44,59.49,59.44,59.46,23616.0
2024-11-21 14:45:00,59.47,59.48,59.39,59.42,202395.0,59.47,59.48,59.39,59.42,202395.0
2024-11-21 14:50:00,59.42,59.47,59.4,59.47,23807.0,59.42,59.47,59.4,59.47,23807.0
2024-11-21 14:55:00,59.46,59.49,59.43,59.47,31147.0,59.46,59.49,59.43,59.47,31147.0
2024-11-21 15:00:00,59.46,59.52,59.41,59.42,52395.0,59.46,59.52,59.41,59.42,52395.0
2024-11-21 15:05:00,59.42,59.54,59.42,59.54,25181.0,59.42,59.54,59.42,59.54,25181.0
2024-11-21 15:10:00,59.54,59.69,59.52,59.68,47412.0,59.54,59.69,59.52,59.68,47412.0
2024-11-21 15:15:00,59.7,59.73,59.68,59.72,794165.0,59.7,59.73,59.68,59.72,794165.0
2024-11-21 15:20:00,59.72,59.84,59.71,59.84,36926.0,59.72,59.84,59.71,59.84,36926.0
2024-11-21 15:25:00,59.84,59.95,59.82,59.95,57905.0,59.84,59.95,59.82,59.95,57905.0
2024-11-21 15:30:00,59.95,59.95,59.89,59.93,57953.0,59.95,59.95,59.89,59.93,57953.0
2024-11-21 15:35:00,59.93,60.03,59.91,59.97,110040.0,59.93,60.03,59.91,59.97,110040.0
2024-11-21 15:40:00,59.97,59.99,59.95,59.99,53037.0,59.97,59.99,59.95,59.99,53037.0
2024-11-21 15:45:00,59.99,60.07,59.98,60.01,102298.0,59.99,60.07,59.98,60.01,102298.0
2024-11-21 15:50:00,60.0,60.02,59.96,60.02,148724.0,60.0,60.02,59.96,60.02,148724.0
2024-11-21 15:55:00,60.01,60.04,59.9,59.98,583314.0,60.01,60.04,59.9,59.98,583314.0
2024-11-22 09:30:00,60.33,60.95,60.24,60.86,259967.0,60.33,60.95,60.24,60.86,259967.0
2024-11-22 09:35:00,60.87,61.2,60.74,61.12,289391.0,60.87,61.2,60.74,61.12,289391.0
2024-11-22 09:40:00,61.13,61.64,61.13,61.55,305618.0,61.13,61.64,61.13,61.55,305618.0
2024-11-22 09:45:00,61.57,61.62,61.32,61.39,158547.0,61.57,61.62,61.32,61.39,158547.0
2024-11-22 09:50:00,61.39,61.46,61.31,61.44,105361.0,61.39,61.46,61.31,61.44,105361.0
2024-11-22 09:55:00,61.44,61.48,61.33,61.43,77961.0,61.44,61.48,61.33,61.43,77961.0
2024-11-22 10:00:00,61.42,61.42,61.25,61.31,117407.0,61.42,61.42,61.25,61.31,117407.0
2024-11-22 10:05:00,61.31,61.48,61.27,61.45,77510.0,61.31,61.48,61.27,61.45,77510.0
2024-11-22 10:10:00,61.45,61.75,61.39,61.71,170146.0,61.45,61.75,61.39,61.71,170146.0
2024-11-22 10:15:00,61.71,61.82,61.67,61.77,157554.0,61.71,61.82,61.67,61.77,157554.0
2024-11-22 10:20:00,61.77,61.85,61.76,61.85,147170.0,61.77,61.85,61.76,61.85,147170.0
2024-11-22 10:25:00,61.85,61.88,61.68,61.78,128235.0,61.85,61.88,61.68,61.78,128235.0
2024-11-22 10:30:00,61.78,61.88,61.67,61.73,81866.0,61.78,61.88,61.67,61.73,81866.0
2024-11-22 10:35:00,61.73,61.87,61.73,61.86,72905.0,61.73,61.87,61.73,61.86,72905.0
2024-11-22 10:40:00,61.86,61.89,61.81,61.88,61639.0,61.86,61.89,61.81,61.88,61639.0
2024-11-22 10:45:00,61.88,61.88,61.77,61.82,68085.0,61.88,61.88,61.77,61.82,68085.0
2024-11-22 10:50:00,61.81,61.88,61.79,61.83,56519.0,61.81,61.88,61.79,61.83,56519.0
2024-11-22 10:55:00,61.82,61.96,61.82,61.94,99651.0,61.82,61.96,61.82,61.94,99651.0
2024-11-22 11:00:00,61.95,62.08,61.93,61.97,307349.0,61.95,62.08,61.93,61.97,307349.0
2024-11-22 11:05:00,61.97,62.0,61.85,61.88,111574.0,61.97,62.0,61.85,61.88,111574.0
2024-11-22 11:10:00,61.89,61.97,61.83,61.94,148222.0,61.89,61.97,61.83,61.94,148222.0
2024-11-22 11:15:00,61.95,61.99,61.77,61.8,238083.0,61.95,61.99,61.77,61.8,238083.0
2024-11-22 11:20:00,61.8,61.93,61.79,61.86,92318.0,61.8,61.93,61.79,61.86,92318.0
2024-11-22 11:25:00,61.85,61.99,61.79,61.96,87413.0,61.85,61.99,61.79,61.96,87413.0
2024-11-22 11:30:00,61.96,61.96,61.65,61.68,72488.0,61.96,61.96,61.65,61.68,72488.0
2024-11-22 11:35:00,61.69,61.69,61.58,61.69,52283.0,61.69,61.69,61.58,61.69,52283.0
2024-11-22 11:40:00,61.68,61.7,61.63,61.67,43338.0,61.68,61.7,61.63,61.67,43338.0
2024-11-22 11:45:00,61.68,61.85,61.67,61.83,65763.0,61.68,61.85,61.67,61.83,65763.0
2024-11-22 11:50:00,61.84,62.05,61.82,62.05,88304.0,61.84,62.05,61.82,62.05,88304.0
2024-11-22 11:55:00,62.04,62.1,61.97,62.07,95063.0,62.04,62.1,61.97,62.07,95063.0
2024-11-22 12:00:00,62.07,62.09,62.01,62.02,54643.0,62.07,62.09,62.01,62.02,54643.0
2024-11-22 12:05:00,62.02,62.05,61.98,62.02,37713.0,62.02,62.05,61.98,62.02,37713.0
2024-11-22 12:10:00,62.01,62.16,62.01,62.14,78317.0,62.01,62.16,62.01,62.14,78317.0
2024-11-22 12:15:00,62.14,62.19,62.13,62.15,73693.0,62.14,62.19,62.13,62.15,73693.0
2024-11-22 12:20:00,62.15,62.22,62.14,62.2,57300.0,62.15,62.22,62.14,62.2,57300.0
2024-11-22 12:25:00,62.19,62.23,62.19,62.23,54331.0,62.19,62.23,62.19,62.23,54331.0
2024-11-22 12:30:00,62.22,62.23,62.1,62.12,64860.0,62.22,62.23,62.1,62.12,64860.0
2024-11-22 12:35:00,62.12,62.19,62.12,62.13,92616.0,62.12,62.19,62.12,62.13,92616.0
2024-11-22 12:40:00,62.13,62.16,62.1,62.14,54129.0,62.13,62.16,62.1,62.14,54129.0
2024-11-22 12:45:00,62.14,62.19,62.13,62.19,57228.0,62.14,62.19,62.13,62.19,57228.0
2024-11-22 12:50:00,62.19,62.24,62.17,62.21,71432.0,62.19,62.24,62.17,62.21,71432.0
2024-11-22 12:55:00,62.21,62.23,62.17,62.19,55986.0,62.21,62.23,62.17,62.19,55986.0
2024-11-22 13:00:00,62.2,62.29,62.19,62.29,100675.0,62.2,62.29,62.19,62.29,100675.0
2024-11-22 13:05:00,62.29,62.37,62.28,62.34,69339.0,62.29,62.37,62.28,62.34,69339.0
2024-11-22 13:10:00,62.33,62.38,62.3,62.34,70721.0,62.33,62.38,62.3,62.34,70721.0
2024-11-22 13:15:00,62.35,62.43,62.35,62.41,54536.0,62.35,62.43,62.35,62.41,54536.0
2024-11-22 13:20:00,62.42,62.43,62.24,62.25,77470.0,62.42,62.43,62.24,62.25,77470.0
2024-11-22 13:25:00,62.25,62.32,62.25,62.29,74956.0,62.25,62.32,62.25,62.29,74956.0
2024-11-22 13:30:00,62.29,62.29,62.19,62.2,59843.0,62.29,62.29,62.19,62.2,59843.0
2024-11-22 13:35:00,62.2,62.24,62.15,62.15,54994.0,62.2,62.24,62.15,62.15,54994.0
2024-11-22 13:40:00,62.14,62.14,62.08,62.12,70001.0,62.14,62.14,62.08,62.12,70001.0
2024-11-22 13:45:00,62.12,62.19,62.11,62.15,46341.0,62.12,62.19,62.11,62.15,46341.0
2024-11-22 13:50:00,62.15,62.15,62.08,62.12,68865.0,62.15,62.15,62.08,62.12,68865.0
2024-11-22 13:55:00,62.12,62.17,62.09,62.17,56571.0,62.12,62.17,62.09,62.17,56571.0
2024-11-22 14:00:00,62.17,62.21,62.15,62.19,26975.0,62.17,62.21,62.15,62.19,26975.0
2024-11-22 14:05:00,62.18,62.19,62.15,62.17,56042.0,62.18,62.19,62.15,62.17,56042.0
2024-11-22 14:10:00,62.17,62.17,62.09,62.13,57288.0,62.17,62.17,62.09,62.13,57288.0
2024-11-22 14:15:00,62.13,62.13,62.07,62.12,59757.0,62.13,62.13,62.07,62.12,59757.0
2024-11-22 14:20:00,62.12,62.17,62.11,62.14,43433.0,62.12,62.17,62.11,62.14,43433.0
2024-11-22 14:25:00,62.15,62.15,62.01,62.05,49670.0,62.15,62.15,62.01,62.05,49670.0
2024-11-22 14:30:00,62.05,62.1,62.02,62.1,39045.0,62.05,62.1,62.02,62.1,39045.0
2024-11-22 14:35:00,62.1,62.16,62.09,62.11,48022.0,62.1,62.16,62.09,62.11,48022.0
2024-11-22 14:40:00,62.11,62.12,62.09,62.12,48771.0,62.11,62.12,62.09,62.12,48771.0
2024-11-22 14:45:00,62.12,62.15,62.07,62.14,92814.0,62.12,62.15,62.07,62.14,92814.0
2024-11-22 14:50:00,62.13,62.18,62.13,62.17,154720.0,62.13,62.18,62.13,62.17,154720.0
2024-11-22 14:55:00,62.16,62.22,62.16,62.2,92336.0,62.16,62.22,62.16,62.2,92336.0
2024-11-22 15:00:00,62.19,62.22,62.04,62.08,68905.0,62.19,62.22,62.04,62.08,68905.0
2024-11-22 15:05:00,62.08,62.12,62.04,62.07,74623.0,62.08,62.12,62.04,62.07,74623.0
2024-11-22 15:10:00,62.07,62.08,61.81,61.83,102971.0,62.07,62.08,61.81,61.83,102971.0
2024-11-22 15:15:00,61.84,61.93,61.82,61.91,60889.0,61.84,61.93,61.82,61.91,60889.0
2024-11-22 15:20:00,61.91,61.95,61.89,61.93,44473.0,61.91,61.95,61.89,61.93,44473.0
2024-11-22 15:25:00,61.93,61.96,61.89,61.94,78441.0,61.93,61.96,61.89,61.94,78441.0
2024-11-22 15:30:00,61.94,61.97,61.91,61.96,64492.0,61.94,61.97,61.91,61.96,64492.0
2024-11-22 15:35:00,61.96,62.06,61.95,62.04,85861.0,61.96,62.06,61.95,62.04,85861.0
2024-11-22 15:40:00,62.05,62.07,62.0,62.04,89794.0,62.05,62.07,62.0,62.04,89794.0
2024-11-22 15:45:00,62.05,62.2,62.04,62.2,113034.0,62.05,62.2,62.04,62.2,113034.0
2024-11-22 15:50:00,62.19,62.28,62.12,62.27,291941.0,62.19,62.28,62.12,62.27,291941.0
2024-11-22 15:55:00,62.28,62.29,62.0,62.01,678088.0,62.28,62.29,62.0,62.01,678088.0
2024-11-25 09:30:00,62.14,62.27,62.04,62.18,167547.0,62.14,62.27,62.04,62.18,167547.0
2024-11-25 09:35:00,62.13,62.23,62.02,62.07,196769.0,62.13,62.23,62.02,62.07,196769.0
2024-11-25 09:40:00,62.08,62.22,62.04,62.12,94897.0,62.08,62.22,62.04,62.12,94897.0
2024-11-25 09:45:00,62.14,62.35,62.05,62.33,84597.0,62.14,62.35,62.05,62.33,84597.0
2024-11-25 09:50:00,62.33,62.35,62.19,62.2,51083.0,62.33,62.35,62.19,62.2,51083.0
2024-11-25 09:55:00,62.19,62.49,62.18,62.37,109646.0,62.19,62.49,62.18,62.37,109646.0
2024-11-25 10:00:00,62.38,62.38,62.18,62.24,88813.0,62.38,62.38,62.18,62.24,88813.0
2024-11-25 10:05:00,62.23,62.46,62.13,62.42,101904.0,62.23,62.46,62.13,62.42,101904.0
2024-11-25 10:10:00,62.43,62.44,62.15,62.18,72156.0,62.43,62.44,62.15,62.18,72156.0
2024-11-25 10:15:00,62.18,62.31,62.12,62.13,53981.0,62.18,62.31,62.12,62.13,53981.0
2024-11-25 10:20:00,62.13,62.18,62.09,62.15,63801.0,62.13,62.18,62.09,62.15,63801.0
2024-11-25 10:25:00,62.14,62.18,62.09,62.1,61656.0,62.14,62.18,62.09,62.1,61656.0
2024-11-25 10:30:00,62.1,62.14,61.91,61.92,105772.0,62.1,62.14,61.91,61.92,105772.0
2024-11-25 10:35:00,61.92,62.11,61.82,62.07,116711.0,61.92,62.11,61.82,62.07,116711.0
2024-11-25 10:40:00,62.07,62.1,62.0,62.02,42437.0,62.07,62.1,62.0,62.02,42437.0
2024-11-25 10:45:00,62.02,62.09,61.95,62.08,43569.0,62.02,62.09,61.95,62.08,43569.0
2024-11-25 10:50:00,62.08,62.1,61.96,62.03,65711.0,62.08,62.1,61.96,62.03,65711.0
2024-11-25 10:55:00,62.04,62.09,62.0,62.01,40523.0,62.04,62.09,62.0,62.01,40523.0
2024-11-25 11:00:00,62.0,62.14,61.96,62.09,166495.0,62.0,62.14,61.96,62.09,166495.0
2024-11-25 11:05:00,62.09,62.09,62.0,62.02,65595.0,62.09,62.09,62.0,62.02,65595.0
2024-11-25 11:10:00,62.02,62.06,61.99,62.02,37561.0,62.02,62.06,61.99,62.02,37561.0
2024-11-25 11:15:00,62.02,62.06,61.97,62.0,50089.0,62.02,62.06,61.97,62.0,50089.0
2024-11-25 11:20:00,62.01,62.08,61.99,62.01,44351.0,62.01,62.08,61.99,62.01,44351.0
2024-11-25 11:25:00,62.02,62.08,62.0,62.02,68857.0,62.02,62.08,62.0,62.02,68857.0
2024-11-25 11:30:00,62.02,62.03,61.91,61.95,74647.0,62.02,62.03,61.91,61.95,74647.0
2024-11-25 11:35:00,61.95,62.01,61.94,62.0,44707.0,61.95,62.01,61.94,62.0,44707.0
2024-11-25 11:40:00,62.0,62.03,61.99,62.01,35863.0,62.0,62.03,61.99,62.01,35863.0
2024-11-25 11:45:00,62.01,62.03,61.97,62.01,48808.0,62.01,62.03,61.97,62.01,48808.0
2024-11-25 11:50:00,62.01,62.01,61.81,61.97,59205.0,62.01,62.01,61.81,61.97,59205.0
2024-11-25 11:55:00,61.97,61.98,61.94,61.97,42775.0,61.97,61.98,61.94,61.97,42775.0
2024-11-25 12:00:00,61.97,61.97,61.88,61.91,79285.0,61.97,61.97,61.88,61.91,79285.0
2024-11-25 12:05:00,61.91,61.96,61.89,61.96,68395.0,61.91,61.96,61.89,61.96,68395.0
2024-11-25 12:10:00,61.96,62.0,61.86,61.88,57711.0,61.96,62.0,61.86,61.88,57711.0
2024-11-25 12:15:00,61.88,62.0,61.88,61.98,28886.0,61.88,62.0,61.88,61.98,28886.0
2024-11-25 12:20:00,61.98,61.99,61.94,61.97,51713.0,61.98,61.99,61.94,61.97,51713.0
2024-11-25 12:25:00,61.96,62.05,61.96,62.03,34133.0,61.96,62.05,61.96,62.03,34133.0
2024-11-25 12:30:00,62.04,62.07,62.01,62.03,52489.0,62.04,62.07,62.01,62.03,52489.0
2024-11-25 12:35:00,62.03,62.04,61.99,62.02,36556.0,62.03,62.04,61.99,62.02,36556.0
2024-11-25 12:40:00,62.02,62.05,61.99,62.02,25658.0,62.02,62.05,61.99,62.02,25658.0
2024-11-25 12:45:00,62.02,62.03,61.96,62.01,36096.0,62.02,62.03,61.96,62.01,36096.0
2024-11-25 12:50:00,62.02,62.12,62.02,62.09,36583.0,62.02,62.12,62.02,62.09,36583.0
2024-11-25 12:55:00,62.08,62.13,62.06,62.12,19692.0,62.08,62.13,62.06,62.12,19692.0
2024-11-25 13:00:00,62.12,62.29,62.12,62.28,29284.0,62.12,62.29,62.12,62.28,29284.0
2024-11-25 13:05:00,62.28,62.3,62.25,62.26,38779.0,62.28,62.3,62.25,62.26,38779.0
2024-11-25 13:10:00,62.27,62.36,62.26,62.36,28956.0,62.27,62.36,62.26,62.36,28956.0
2024-11-25 13:15:00,62.36,62.41,62.35,62.4,34772.0,62.36,62.41,62.35,62.4,34772.0
2024-11-25 13:20:00,62.4,62.41,62.33,62.39,47253.0,62.4,62.41,62.33,62.39,47253.0
2024-11-25 13:25:00,62.4,62.45,62.4,62.41,35767.0,62.4,62.45,62.4,62.41,35767.0
2024-11-25 13:30:00,62.41,62.44,62.38,62.42,35295.0,62.41,62.44,62.38,62.42,35295.0
2024-11-25 13:35:00,62.41,62.49,62.4,62.49,32888.0,62.41,62.49,62.4,62.49,32888.0
2024-11-25 13:40:00,62.48,62.49,62.41,62.42,31200.0,62.48,62.49,62.41,62.42,31200.0
2024-11-25 13:45:00,62.41,62.51,62.41,62.48,76008.0,62.41,62.51,62.41,62.48,76008.0
2024-11-25 13:50:00,62.48,62.53,62.48,62.48,50564.0,62.48,62.53,62.48,62.48,50564.0
2024-11-25 13:55:00,62.48,62.55,62.47,62.52,45352.0,62.48,62.55,62.47,62.52,45352.0
2024-11-25 14:00:00,62.51,62.59,62.5,62.55,69871.0,62.51,62.59,62.5,62.55,69871.0
2024-11-25 14:05:00,62.56,62.59,62.53,62.53,32841.0,62.56,62.59,62.53,62.53,32841.0
2024-11-25 14:10:00,62.53,62.54,62.47,62.48,59266.0,62.53,62.54,62.47,62.48,59266.0
2024-11-25 14:15:00,62.48,62.48,62.38,62.38,70520.0,62.48,62.48,62.38,62.38,70520.0
2024-11-25 14:20:00,62.39,62.42,62.36,62.41,50404.0,62.39,62.42,62.36,62.41,50404.0
2024-11-25 14:25:00,62.41,62.46,62.4,62.45,30710.0,62.41,62.46,62.4,62.45,30710.0
2024-11-25 14:30:00,62.45,62.46,62.36,62.36,45513.0,62.45,62.46,62.36,62.36,45513.0
2024-11-25 14:35:00,62.37,62.4,62.34,62.34,52094.0,62.37,62.4,62.34,62.34,52094.0
2024-11-25 14:40:00,62.35,62.41,62.34,62.41,50726.0,62.35,62.41,62.34,62.41,50726.0
2024-11-25 14:45:00,62.41,62.45,62.39,62.44,41659.0,62.41,62.45,62.39,62.44,41659.0
2024-11-25 14:50:00,62.44,62.44,62.34,62.38,78835.0,62.44,62.44,62.34,62.38,78835.0
2024-11-25 14:55:00,62.39,62.4,62.35,62.4,46139.0,62.39,62.4,62.35,62.4,46139.0
2024-11-25 15:00:00,62.4,62.42,62.36,62.42,61000.0,62.4,62.42,62.36,62.42,61000.0
2024-11-25 15:05:00,62.42,62.43,62.24,62.29,95291.0,62.42,62.43,62.24,62.29,95291.0
2024-11-25 15:10:00,62.28,62.31,62.2,62.21,73010.0,62.28,62.31,62.2,62.21,73010.0
2024-11-25 15:15:00,62.21,62.22,62.14,62.18,72660.0,62.21,62.22,62.14,62.18,72660.0
2024-11-25 15:20:00,62.18,62.28,62.17,62.23,54561.0,62.18,62.28,62.17,62.23,54561.0
2024-11-25 15:25:00,62.23,62.24,62.18,62.21,80630.0,62.23,62.24,62.18,62.21,80630.0
2024-11-25 15:30:00,62.21,62.25,62.14,62.14,67944.0,62.21,62.25,62.14,62.14,67944.0
2024-11-25 15:35:00,62.15,62.28,62.1,62.25,140746.0,62.15,62.28,62.1,62.25,140746.0
2024-11-25 15:40:00,62.26,62.29,62.12,62.13,92478.0,62.26,62.29,62.12,62.13,92478.0
2024-11-25 15:45:00,62.13,62.15,62.05,62.07,91119.0,62.13,62.15,62.05,62.07,91119.0
2024-11-25 15:50:00,62.06,62.23,62.06,62.21,142969.0,62.06,62.23,62.06,62.21,142969.0
2024-11-25 15:55:00,62.21,62.21,61.99,61.99,612365.0,62.21,62.21,61.99,61.99,612365.0
2024-11-26 09:30:00,62.07,62.44,62.0,62.34,110894.0,62.07,62.44,62.0,62.34,110894.0
2024-11-26 09:35:00,62.31,62.31,61.97,62.05,78085.0,62.31,62.31,61.97,62.05,78085.0
2024-11-26 09:40:00,62.02,62.08,61.85,61.91,81378.0,62.02,62.08,61.85,61.91,81378.0
2024-11-26 09:45:00,61.93,62.02,61.87,62.02,74682.0,61.93,62.02,61.87,62.02,74682.0
2024-11-26 09:50:00,62.03,62.1,61.98,62.08,31169.0,62.03,62.1,61.98,62.08,31169.0
2024-11-26 09:55:00,62.08,62.27,62.04,62.26,41278.0,62.08,62.27,62.04,62.26,41278.0
2024-11-26 10:00:00,62.29,62.36,62.0,62.15,75477.0,62.29,62.36,62.0,62.15,75477.0
2024-11-26 10:05:00,62.16,62.24,62.14,62.15,29277.0,62.16,62.24,62.14,62.15,29277.0
2024-11-26 10:10:00,62.15,62.21,62.09,62.2,44226.0,62.15,62.21,62.09,62.2,44226.0
2024-11-26 10:15:00,62.19,62.19,61.94,61.94,40372.0,62.19,62.19,61.94,61.94,40372.0
2024-11-26 10:20:00,61.95,62.05,61.92,62.04,37326.0,61.95,62.05,61.92,62.04,37326.0
2024-11-26 10:25:00,62.06,62.09,61.99,62.06,27002.0,62.06,62.09,61.99,62.06,27002.0
2024-11-26 10:30:00,62.07,62.14,62.03,62.03,38984.0,62.07,62.14,62.03,62.03,38984.0
2024-11-26 10:35:00,62.02,62.09,61.97,62.08,25957.0,62.02,62.09,61.97,62.08,25957.0
2024-11-26 10:40:00,62.08,62.2,62.07,62.19,48741.0,62.08,62.2,62.07,62.19,48741.0
2024-11-26 10:45:00,62.19,62.22,62.12,62.22,30492.0,62.19,62.22,62.12,62.22,30492.0
2024-11-26 10:50:00,62.22,62.29,62.19,62.24,37636.0,62.22,62.29,62.19,62.24,37636.0
2024-11-26 10:55:00,62.23,62.3,62.21,62.3,28955.0,62.23,62.3,62.21,62.3,28955.0
2024-11-26 11:00:00,62.3,62.4,62.3,62.39,49076.0,62.3,62.4,62.3,62.39,49076.0
2024-11-26 11:05:00,62.38,62.4,62.32,62.33,45020.0,62.38,62.4,62.32,62.33,45020.0
2024-11-26 11:10:00,62.34,62.39,62.33,62.38,42561.0,62.34,62.39,62.33,62.38,42561.0
2024-11-26 11:15:00,62.39,62.46,62.34,62.45,65479.0,62.39,62.46,62.34,62.45,65479.0
2024-11-26 11:20:00,62.43,62.59,62.43,62.56,73522.0,62.43,62.59,62.43,62.56,73522.0
2024-11-26 11:25:00,62.56,62.59,62.47,62.49,33460.0,62.56,62.59,62.47,62.49,33460.0
2024-11-26 11:30:00,62.49,62.5,62.41,62.45,42311.0,62.49,62.5,62.41,62.45,42311.0
2024-11-26 11:35:00,62.46,62.54,62.46,62.54,38912.0,62.46,62.54,62.46,62.54,38912.0
2024-11-26 11:40:00,62.53,62.56,62.51,62.54,26162.0,62.53,62.56,62.51,62.54,26162.0
2024-11-26 11:45:00,62.54,62.58,62.51,62.51,25947.0,62.54,62.58,62.51,62.51,25947.0
2024-11-26 11:50:00,62.52,62.6,62.51,62.6,33081.0,62.52,62.6,62.51,62.6,33081.0
2024-11-26 11:55:00,62.6,62.6,62.55,62.6,41488.0,62.6,62.6,62.55,62.6,41488.0
2024-11-26 12:00:00,62.59,62.66,62.55,62.58,67484.0,62.59,62.66,62.55,62.58,67484.0
2024-11-26 12:05:00,62.58,62.62,62.52,62.59,30606.0,62.58,62.62,62.52,62.59,30606.0
2024-11-26 12:10:00,62.6,62.6,62.48,62.53,39501.0,62.6,62.6,62.48,62.53,39501.0
2024-11-26 12:15:00,62.53,62.58,62.5,62.58,38586.0,62.53,62.58,62.5,62.58,38586.0
2024-11-26 12:20:00,62.58,62.6,62.57,62.58,30397.0,62.58,62.6,62.57,62.58,30397.0
2024-11-26 12:25:00,62.58,62.61,62.56,62.59,44277.0,62.58,62.61,62.56,62.59,44277.0
2024-11-26 12:30:00,62.59,62.63,62.57,62.61,43919.0,62.59,62.63,62.57,62.61,43919.0
2024-11-26 12:35:00,62.61,62.63,62.59,62.61,29031.0,62.61,62.63,62.59,62.61,29031.0
2024-11-26 12:40:00,62.61,62.72,62.6,62.7,53448.0,62.61,62.72,62.6,62.7,53448.0
2024-11-26 12:45:00,62.7,62.71,62.63,62.67,55173.0,62.7,62.71,62.63,62.67,55173.0
2024-11-26 12:50:00,62.67,62.68,62.62,62.65,23230.0,62.67,62.68,62.62,62.65,23230.0
2024-11-26 12:55:00,62.66,62.68,62.64,62.65,22459.0,62.66,62.68,62.64,62.65,22459.0
2024-11-26 13:00:00,62.65,62.71,62.64,62.71,28776.0,62.65,62.71,62.64,62.71,28776.0
2024-11-26 13:05:00,62.71,62.74,62.62,62.62,48246.0,62.71,62.74,62.62,62.62,48246.0
2024-11-26 13:10:00,62.62,62.62,62.54,62.55,37075.0,62.62,62.62,62.54,62.55,37075.0
2024-11-26 13:15:00,62.55,62.55,62.44,62.46,61902.0,62.55,62.55,62.44,62.46,61902.0
2024-11-26 13:20:00,62.47,62.52,62.44,62.51,29173.0,62.47,62.52,62.44,62.51,29173.0
2024-11-26 13:25:00,62.51,62.51,62.48,62.48,21898.0,62.51,62.51,62.48,62.48,21898.0
2024-11-26 13:30:00,62.49,62.52,62.48,62.52,22760.0,62.49,62.52,62.48,62.52,22760.0
2024-11-26 13:35:00,62.52,62.54,62.49,62.52,31448.0,62.52,62.54,62.49,62.52,31448.0
2024-11-26 13:40:00,62.52,62.52,62.47,62.49,19295.0,62.52,62.52,62.47,62.49,19295.0
2024-11-26 13:45:00,62.49,62.5,62.43,62.44,34422.0,62.49,62.5,62.43,62.44,34422.0
2024-11-26 13:50:00,62.45,62.46,62.4,62.41,55495.0,62.45,62.46,62.4,62.41,55495.0
2024-11-26 13:55:00,62.42,62.45,62.41,62.45,24533.0,62.42,62.45,62.41,62.45,24533.0
2024-11-26 14:00:00,62.46,62.54,62.45,62.54,38530.0,62.46,62.54,62.45,62.54,38530.0
2024-11-26 14:05:00,62.54,62.57,62.39,62.4,59923.0,62.54,62.57,62.39,62.4,59923.0
2024-11-26 14:10:00,62.4,62.45,62.39,62.41,33633.0,62.4,62.45,62.39,62.41,33633.0
2024-11-26 14:15:00,62.41,62.42,62.38,62.41,41344.0,62.41,62.42,62.38,62.41,41344.0
2024-11-26 14:20:00,62.4,62.43,62.39,62.4,33422.0,62.4,62.43,62.39,62.4,33422.0
2024-11-26 14:25:00,62.4,62.5,62.39,62.5,39723.0,62.4,62.5,62.39,62.5,39723.0
2024-11-26 14:30:00,62.49,62.54,62.46,62.53,30690.0,62.49,62.54,62.46,62.53,30690.0
2024-11-26 14:35:00,62.54,62.63,62.53,62.63,86857.0,62.54,62.63,62.53,62.63,86857.0
2024-11-26 14:40:00,62.65,62.73,62.64,62.71,64516.0,62.65,62.73,62.64,62.71,64516.0
2024-11-26 14:45:00,62.71,62.74,62.67,62.7,66795.0,62.71,62.74,62.67,62.7,66795.0
2024-11-26 14:50:00,62.69,62.72,62.68,62.68,49699.0,62.69,62.72,62.68,62.68,49699.0
2024-11-26 14:55:00,62.67,62.68,62.62,62.64,29543.0,62.67,62.68,62.62,62.64,29543.0
2024-11-26 15:00:00,62.64,62.65,62.57,62.63,44367.0,62.64,62.65,62.57,62.63,44367.0
2024-11-26 15:05:00,62.63,62.67,62.59,62.61,41237.0,62.63,62.67,62.59,62.61,41237.0
2024-11-26 15:10:00,62.61,62.62,62.52,62.54,55562.0,62.61,62.62,62.52,62.54,55562.0
2024-11-26 15:15:00,62.55,62.55,62.5,62.51,61236.0,62.55,62.55,62.5,62.51,61236.0
2024-11-26 15:20:00,62.5,62.54,62.49,62.54,50361.0,62.5,62.54,62.49,62.54,50361.0
2024-11-26 15:25:00,62.54,62.55,62.48,62.52,61844.0,62.54,62.55,62.48,62.52,61844.0
2024-11-26 15:30:00,62.52,62.64,62.52,62.64,58616.0,62.52,62.64,62.52,62.64,58616.0
2024-11-26 15:35:00,62.64,62.69,62.6,62.69,72125.0,62.64,62.69,62.6,62.69,72125.0
2024-11-26 15:40:00,62.69,62.71,62.61,62.62,91445.0,62.69,62.71,62.61,62.62,91445.0
2024-11-26 15:45:00,62.62,62.7,62.61,62.65,77782.0,62.62,62.7,62.61,62.65,77782.0
2024-11-26 15:50:00,62.65,62.72,62.61,62.7,157870.0,62.65,62.72,62.61,62.7,157870.0
2024-11-26 15:55:00,62.71,62.73,62.61,62.7,389560.0,62.71,62.73,62.61,62.7,389560.0
2024-11-27 09:30:00,62.55,62.69,62.18,62.44,166680.0,62.55,62.69,62.18,62.44,166680.0
2024-11-27 09:35:00,62.44,62.44,61.81,61.94,119751.0,62.44,62.44,61.81,61.94,119751.0
2024-11-27 09:40:00,61.92,62.18,61.8,62.06,85522.0,61.92,62.18,61.8,62.06,85522.0
2024-11-27 09:45:00,62.09,62.13,61.92,62.04,52440.0,62.09,62.13,61.92,62.04,52440.0
2024-11-27 09:50:00,62.02,62.16,62.0,62.0,36803.0,62.02,62.16,62.0,62.0,36803.0
2024-11-27 09:55:00,62.03,62.06,61.84,61.9,80558.0,62.03,62.06,61.84,61.9,80558.0
2024-11-27 10:00:00,61.88,61.89,61.72,61.79,68343.0,61.88,61.89,61.72,61.79,68343.0
2024-11-27 10:05:00,61.77,61.77,61.61,61.62,77569.0,61.77,61.77,61.61,61.62,77569.0
2024-11-27 10:10:00,61.62,61.94,61.61,61.94,91278.0,61.62,61.94,61.61,61.94,91278.0
2024-11-27 10:15:00,61.93,61.93,61.82,61.83,40619.0,61.93,61.93,61.82,61.83,40619.0
2024-11-27 10:20:00,61.83,61.92,61.81,61.9,31619.0,61.83,61.92,61.81,61.9,31619.0
2024-11-27 10:25:00,61.88,61.9,61.72,61.76,43324.0,61.88,61.9,61.72,61.76,43324.0
2024-11-27 10:30:00,61.76,61.81,61.52,61.77,180538.0,61.76,61.81,61.52,61.77,180538.0
2024-11-27 10:35:00,61.77,61.77,61.63,61.69,21618.0,61.77,61.77,61.63,61.69,21618.0
2024-11-27 10:40:00,61.68,61.71,61.59,61.61,33831.0,61.68,61.71,61.59,61.61,33831.0
2024-11-27 10:45:00,61.62,61.63,61.51,61.55,55231.0,61.62,61.63,61.51,61.55,55231.0
2024-11-27 10:50:00,61.55,61.71,61.53,61.71,34316.0,61.55,61.71,61.53,61.71,34316.0
2024-11-27 10:55:00,61.73,61.83,61.71,61.73,29178.0,61.73,61.83,61.71,61.73,29178.0
2024-11-27 11:00:00,61.73,61.77,61.7,61.7,26505.0,61.73,61.77,61.7,61.7,26505.0
2024-11-27 11:05:00,61.7,61.83,61.68,61.83,27802.0,61.7,61.83,61.68,61.83,27802.0
2024-11-27 11:10:00,61.83,61.83,61.73,61.79,29819.0,61.83,61.83,61.73,61.79,29819.0
2024-11-27 11:15:00,61.79,61.79,61.66,61.66,38688.0,61.79,61.79,61.66,61.66,38688.0
2024-11-27 11:20:00,61.66,61.72,61.65,61.69,16110.0,61.66,61.72,61.65,61.69,16110.0
2024-11-27 11:25:00,61.69,61.72,61.65,61.72,32395.0,61.69,61.72,61.65,61.72,32395.0
2024-11-27 11:30:00,61.72,61.72,61.68,61.72,23756.0,61.72,61.72,61.68,61.72,23756.0
2024-11-27 11:35:00,61.72,61.79,61.71,61.78,17900.0,61.72,61.79,61.71,61.78,17900.0
2024-11-27 11:40:00,61.79,61.84,61.75,61.75,16337.0,61.79,61.84,61.75,61.75,16337.0
2024-11-27 11:45:00,61.75,61.77,61.7,61.71,21726.0,61.75,61.77,61.7,61.71,21726.0
2024-11-27 11:50:00,61.71,61.75,61.7,61.73,19504.0,61.71,61.75,61.7,61.73,19504.0
2024-11-27 11:55:00,61.72,61.81,61.7,61.81,16186.0,61.72,61.81,61.7,61.81,16186.0
2024-11-27 12:00:00,61.83,61.83,61.76,61.77,19432.0,61.83,61.83,61.76,61.77,19432.0
2024-11-27 12:05:00,61.78,61.8,61.69,61.7,20922.0,61.78,61.8,61.69,61.7,20922.0
2024-11-27 12:10:00,61.7,61.72,61.66,61.71,22981.0,61.7,61.72,61.66,61.71,22981.0
2024-11-27 12:15:00,61.71,61.76,61.69,61.76,26431.0,61.71,61.76,61.69,61.76,26431.0
2024-11-27 12:20:00,61.76,61.8,61.75,61.8,22543.0,61.76,61.8,61.75,61.8,22543.0
2024-11-27 12:25:00,61.79,61.84,61.78,61.82,31346.0,61.79,61.84,61.78,61.82,31346.0
2024-11-27 12:30:00,61.82,61.82,61.68,61.71,29176.0,61.82,61.82,61.68,61.71,29176.0
2024-11-27 12:35:00,61.71,61.73,61.7,61.71,12424.0,61.71,61.73,61.7,61.71,12424.0
2024-11-27 12:40:00,61.71,61.76,61.7,61.72,24734.0,61.71,61.76,61.7,61.72,24734.0
2024-11-27 12:45:00,61.71,61.71,61.67,61.7,22324.0,61.71,61.71,61.67,61.7,22324.0
2024-11-27 12:50:00,61.69,61.75,61.69,61.73,23988.0,61.69,61.75,61.69,61.73,23988.0
2024-11-27 12:55:00,61.73,61.76,61.7,61.76,24004.0,61.73,61.76,61.7,61.76,24004.0
2024-11-27 13:00:00,61.76,61.78,61.74,61.78,23305.0,61.76,61.78,61.74,61.78,23305.0
2024-11-27 13:05:00,61.77,61.9,61.75,61.9,33807.0,61.77,61.9,61.75,61.9,33807.0
2024-11-27 13:10:00,61.9,61.94,61.9,61.91,19457.0,61.9,61.94,61.9,61.91,19457.0
2024-11-27 13:15:00,61.92,61.92,61.84,61.85,33360.0,61.92,61.92,61.84,61.85,33360.0
2024-11-27 13:20:00,61.85,61.85,61.79,61.81,17970.0,61.85,61.85,61.79,61.81,17970.0
2024-11-27 13:25:00,61.82,61.86,61.76,61.77,26017.0,61.82,61.86,61.76,61.77,26017.0
2024-11-27 13:30:00,61.77,61.79,61.74,61.77,18366.0,61.77,61.79,61.74,61.77,18366.0
2024-11-27 13:35:00,61.77,61.87,61.75,61.85,18169.0,61.77,61.87,61.75,61.85,18169.0
2024-11-27 13:40:00,61.85,61.92,61.85,61.9,19627.0,61.85,61.92,61.85,61.9,19627.0
2024-11-27 13:45:00,61.9,61.92,61.84,61.88,16317.0,61.9,61.92,61.84,61.88,16317.0
2024-11-27 13:50:00,61.88,61.93,61.85,61.93,23683.0,61.88,61.93,61.85,61.93,23683.0
2024-11-27 13:55:00,61.93,61.99,61.93,61.98,23311.0,61.93,61.99,61.93,61.98,23311.0
2024-11-27 14:00:00,61.98,61.98,61.94,61.96,17008.0,61.98,61.98,61.94,61.96,17008.0
2024-11-27 14:05:00,61.96,61.96,61.93,61.94,31942.0,61.96,61.96,61.93,61.94,31942.0
2024-11-27 14:10:00,61.95,61.95,61.91,61.94,24634.0,61.95,61.95,61.91,61.94,24634.0
2024-11-27 14:15:00,61.94,61.95,61.88,61.89,19173.0,61.94,61.95,61.88,61.89,19173.0
2024-11-27 14:20:00,61.89,61.89,61.84,61.89,20681.0,61.89,61.89,61.84,61.89,20681.0
2024-11-27 14:25:00,61.89,61.89,61.82,61.83,22316.0,61.89,61.89,61.82,61.83,22316.0
2024-11-27 14:30:00,61.82,61.84,61.79,61.82,28981.0,61.82,61.84,61.79,61.82,28981.0
2024-11-27 14:35:00,61.82,61.87,61.81,61.85,14011.0,61.82,61.87,61.81,61.85,14011.0
2024-11-27 14:40:00,61.85,61.86,61.82,61.85,73917.0,61.85,61.86,61.82,61.85,73917.0
2024-11-27 14:45:00,61.85,61.97,61.83,61.94,25777.0,61.85,61.97,61.83,61.94,25777.0
2024-11-27 14:50:00,61.93,61.99,61.93,61.98,18094.0,61.93,61.99,61.93,61.98,18094.0
2024-11-27 14:55:00,61.98,62.02,61.95,61.97,36106.0,61.98,62.02,61.95,61.97,36106.0
2024-11-27 15:00:00,61.97,61.97,61.94,61.94,17708.0,61.97,61.97,61.94,61.94,17708.0
2024-11-27 15:05:00,61.95,61.98,61.94,61.97,18172.0,61.95,61.98,61.94,61.97,18172.0
2024-11-27 15:10:00,61.96,62.09,61.96,62.09,28749.0,61.96,62.09,61.96,62.09,28749.0
2024-11-27 15:15:00,62.08,62.09,62.03,62.04,42328.0,62.08,62.09,62.03,62.04,42328.0
2024-11-27 15:20:00,62.04,62.07,62.01,62.07,17445.0,62.04,62.07,62.01,62.07,17445.0
2024-11-27 15:25:00,62.07,62.09,62.04,62.07,36624.0,62.07,62.09,62.04,62.07,36624.0
2024-11-27 15:30:00,62.07,62.07,62.01,62.02,35566.0,62.07,62.07,62.01,62.02,35566.0
2024-11-27 15:35:00,62.02,62.03,61.97,62.02,37165.0,62.02,62.03,61.97,62.02,37165.0
2024-11-27 15:40:00,62.02,62.05,61.99,62.05,43288.0,62.02,62.05,61.99,62.05,43288.0
2024-11-27 15:45:00,62.05,62.05,61.97,62.02,39504.0,62.05,62.05,61.97,62.02,39504.0
2024-11-27 15:50:00,62.01,62.08,62.0,62.03,106577.0,62.01,62.08,62.0,62.03,106577.0
2024-11-27 15:55:00,62.03,62.04,61.9,62.04,372329.0,62.03,62.04,61.9,62.04,372329.0
2024-11-29 09:30:00,62.1,62.13,61.88,62.04,94067.0,62.1,62.13,61.88,62.04,94067.0
2024-11-29 09:35:00,62.05,62.09,61.89,61.97,39385.0,62.05,62.09,61.89,61.97,39385.0
2024-11-29 09:40:00,61.97,62.0,61.91,61.97,32851.0,61.97,62.0,61.91,61.97,32851.0
2024-11-29 09:45:00,61.96,62.01,61.91,61.94,24545.0,61.96,62.01,61.91,61.94,24545.0
2024-11-29 09:50:00,61.93,62.02,61.93,61.95,26588.0,61.93,62.02,61.93,61.95,26588.0
2024-11-29 09:55:00,61.95,61.97,61.77,61.79,51744.0,61.95,61.97,61.77,61.79,51744.0
2024-11-29 10:00:00,61.79,61.9,61.6,61.67,63718.0,61.79,61.9,61.6,61.67,63718.0
2024-11-29 10:05:00,61.68,61.74,61.58,61.73,44398.0,61.68,61.74,61.58,61.73,44398.0
2024-11-29 10:10:00,61.73,61.77,61.67,61.77,34126.0,61.73,61.77,61.67,61.77,34126.0
2024-11-29 10:15:00,61.76,61.82,61.73,61.82,38010.0,61.76,61.82,61.73,61.82,38010.0
2024-11-29 10:20:00,61.83,61.83,61.74,61.75,23090.0,61.83,61.83,61.74,61.75,23090.0
2024-11-29 10:25:00,61.75,61.78,61.71,61.78,22494.0,61.75,61.78,61.71,61.78,22494.0
2024-11-29 10:30:00,61.78,61.8,61.69,61.71,37416.0,61.78,61.8,61.69,61.71,37416.0
2024-11-29 10:35:00,61.69,61.72,61.62,61.63,34543.0,61.69,61.72,61.62,61.63,34543.0
2024-11-29 10:40:00,61.63,61.72,61.62,61.67,41189.0,61.63,61.72,61.62,61.67,41189.0
2024-11-29 10:45:00,61.67,61.7,61.62,61.66,20626.0,61.67,61.7,61.62,61.66,20626.0
2024-11-29 10:50:00,61.66,61.72,61.64,61.7,28164.0,61.66,61.72,61.64,61.7,28164.0
2024-11-29 10:55:00,61.7,61.73,61.66,61.69,18920.0,61.7,61.73,61.66,61.69,18920.0
2024-11-29 11:00:00,61.69,61.69,61.64,61.64,21248.0,61.69,61.69,61.64,61.64,21248.0
2024-11-29 11:05:00,61.64,61.66,61.63,61.65,24468.0,61.64,61.66,61.63,61.65,24468.0
2024-11-29 11:10:00,61.65,61.79,61.64,61.77,32635.0,61.65,61.79,61.64,61.77,32635.0
2024-11-29 11:15:00,61.76,61.83,61.73,61.76,53747.0,61.76,61.83,61.73,61.76,53747.0
2024-11-29 11:20:00,61.75,61.76,61.69,61.71,30583.0,61.75,61.76,61.69,61.71,30583.0
2024-11-29 11:25:00,61.69,61.71,61.67,61.67,27467.0,61.69,61.71,61.67,61.67,27467.0
2024-11-29 11:30:00,61.68,61.76,61.66,61.66,35620.0,61.68,61.76,61.66,61.66,35620.0
2024-11-29 11:35:00,61.66,61.66,61.55,61.57,48202.0,61.66,61.66,61.55,61.57,48202.0
2024-11-29 11:40:00,61.57,61.63,61.55,61.62,26738.0,61.57,61.63,61.55,61.62,26738.0
2024-11-29 11:45:00,61.63,61.66,61.58,61.59,28530.0,61.63,61.66,61.58,61.59,28530.0
2024-11-29 11:50:00,61.59,61.7,61.58,61.67,35290.0,61.59,61.7,61.58,61.67,35290.0
2024-11-29 11:55:00,61.67,61.68,61.63,61.67,24952.0,61.67,61.68,61.63,61.67,24952.0
2024-11-29 12:00:00,61.67,61.72,61.64,61.7,29026.0,61.67,61.72,61.64,61.7,29026.0
2024-11-29 12:05:00,61.71,61.74,61.66,61.73,35614.0,61.71,61.74,61.66,61.73,35614.0
2024-11-29 12:10:00,61.73,61.76,61.71,61.72,31876.0,61.73,61.76,61.71,61.72,31876.0
2024-11-29 12:15:00,61.71,61.79,61.71,61.75,34667.0,61.71,61.79,61.71,61.75,34667.0
2024-11-29 12:20:00,61.74,61.77,61.65,61.66,31813.0,61.74,61.77,61.65,61.66,31813.0
2024-11-29 12:25:00,61.66,61.69,61.64,61.65,32374.0,61.66,61.69,61.64,61.65,32374.0
2024-11-29 12:30:00,61.65,61.74,61.64,61.74,42107.0,61.65,61.74,61.64,61.74,42107.0
2024-11-29 12:35:00,61.74,61.75,61.68,61.75,57788.0,61.74,61.75,61.68,61.75,57788.0
2024-11-29 12:40:00,61.75,61.79,61.71,61.79,34391.0,61.75,61.79,61.71,61.79,34391.0
2024-11-29 12:45:00,61.79,61.82,61.76,61.8,56830.0,61.79,61.82,61.76,61.8,56830.0
2024-11-29 12:50:00,61.81,61.81,61.64,61.65,65289.0,61.81,61.81,61.64,61.65,65289.0
2024-11-29 12:55:00,61.64,61.65,61.53,61.54,276848.0,61.64,61.65,61.53,61.54,276848.0
2024-12-02 09:30:00,61.56,61.65,61.3,61.62,200264.0,61.56,61.65,61.3,61.62,200264.0
2024-12-02 09:35:00,61.61,62.11,61.55,61.94,143931.0,61.61,62.11,61.55,61.94,143931.0
2024-12-02 09:40:00,61.94,61.95,61.37,61.54,74345.0,61.94,61.95,61.37,61.54,74345.0
2024-12-02 09:45:00,61.54,61.57,61.39,61.54,99275.0,61.54,61.57,61.39,61.54,99275.0
2024-12-02 09:50:00,61.55,61.58,61.4,61.49,106775.0,61.55,61.58,61.4,61.49,106775.0
2024-12-02 09:55:00,61.5,61.54,61.3,61.34,46795.0,61.5,61.54,61.3,61.34,46795.0
2024-12-02 10:00:00,61.37,61.38,61.19,61.25,85335.0,61.37,61.38,61.19,61.25,85335.0
2024-12-02 10:05:00,61.24,61.28,61.08,61.26,83059.0,61.24,61.28,61.08,61.26,83059.0
2024-12-02 10:10:00,61.25,61.28,61.21,61.23,44340.0,61.25,61.28,61.21,61.23,44340.0
2024-12-02 10:15:00,61.23,61.29,61.12,61.28,58180.0,61.23,61.29,61.12,61.28,58180.0
2024-12-02 10:20:00,61.29,61.3,61.15,61.18,54669.0,61.29,61.3,61.15,61.18,54669.0
2024-12-02 10:25:00,61.18,61.24,61.06,61.06,54249.0,61.18,61.24,61.06,61.06,54249.0
2024-12-02 10:30:00,61.06,61.06,60.93,61.02,201372.0,61.06,61.06,60.93,61.02,201372.0
2024-12-02 10:35:00,61.02,61.03,60.91,60.96,76369.0,61.02,61.03,60.91,60.96,76369.0
2024-12-02 10:40:00,60.95,61.01,60.85,60.87,64642.0,60.95,61.01,60.85,60.87,64642.0
2024-12-02 10:45:00,60.87,61.04,60.87,60.98,50492.0,60.87,61.04,60.87,60.98,50492.0
2024-12-02 10:50:00,60.98,61.07,60.96,61.0,63368.0,60.98,61.07,60.96,61.0,63368.0
2024-12-02 10:55:00,61.0,61.0,60.85,60.94,45153.0,61.0,61.0,60.85,60.94,45153.0
2024-12-02 11:00:00,60.94,61.01,60.92,60.99,46053.0,60.94,61.01,60.92,60.99,46053.0
2024-12-02 11:05:00,61.0,61.01,60.91,60.98,175951.0,61.0,61.01,60.91,60.98,175951.0
2024-12-02 11:10:00,60.99,61.09,60.98,61.01,46174.0,60.99,61.09,60.98,61.01,46174.0
2024-12-02 11:15:00,61.02,61.03,60.92,60.97,54275.0,61.02,61.03,60.92,60.97,54275.0
2024-12-02 11:20:00,60.98,60.98,60.73,60.73,78753.0,60.98,60.98,60.73,60.73,78753.0
2024-12-02 11:25:00,60.75,60.75,60.66,60.73,64294.0,60.75,60.75,60.66,60.73,64294.0
2024-12-02 11:30:00,60.72,60.74,60.65,60.7,36855.0,60.72,60.74,60.65,60.7,36855.0
2024-12-02 11:35:00,60.69,60.83,60.68,60.83,32629.0,60.69,60.83,60.68,60.83,32629.0
2024-12-02 11:40:00,60.82,60.86,60.79,60.81,44523.0,60.82,60.86,60.79,60.81,44523.0
2024-12-02 11:45:00,60.81,60.85,60.76,60.79,36391.0,60.81,60.85,60.76,60.79,36391.0
2024-12-02 11:50:00,60.8,60.85,60.77,60.84,27301.0,60.8,60.85,60.77,60.84,27301.0
2024-12-02 11:55:00,60.85,60.93,60.85,60.92,28916.0,60.85,60.93,60.85,60.92,28916.0
2024-12-02 12:00:00,60.93,60.95,60.87,60.95,37338.0,60.93,60.95,60.87,60.95,37338.0
2024-12-02 12:05:00,60.95,60.95,60.87,60.88,39598.0,60.95,60.95,60.87,60.88,39598.0
2024-12-02 12:10:00,60.88,60.95,60.87,60.93,24924.0,60.88,60.95,60.87,60.93,24924.0
2024-12-02 12:15:00,60.92,60.93,60.85,60.86,25458.0,60.92,60.93,60.85,60.86,25458.0
2024-12-02 12:20:00,60.86,60.91,60.85,60.89,45178.0,60.86,60.91,60.85,60.89,45178.0
2024-12-02 12:25:00,60.89,60.92,60.84,60.85,29730.0,60.89,60.92,60.84,60.85,29730.0
2024-12-02 12:30:00,60.84,60.85,60.74,60.74,35916.0,60.84,60.85,60.74,60.74,35916.0
2024-12-02 12:35:00,60.74,60.75,60.68,60.75,31729.0,60.74,60.75,60.68,60.75,31729.0
2024-12-02 12:40:00,60.75,60.75,60.71,60.74,20175.0,60.75,60.75,60.71,60.74,20175.0
2024-12-02 12:45:00,60.75,60.77,60.73,60.76,14399.0,60.75,60.77,60.73,60.76,14399.0
2024-12-02 12:50:00,60.76,60.8,60.7,60.76,35710.0,60.76,60.8,60.7,60.76,35710.0
2024-12-02 12:55:00,60.76,60.86,60.71,60.73,33296.0,60.76,60.86,60.71,60.73,33296.0
2024-12-02 13:00:00,60.73,60.79,60.7,60.78,19466.0,60.73,60.79,60.7,60.78,19466.0
2024-12-02 13:05:00,60.8,60.84,60.79,60.82,22411.0,60.8,60.84,60.79,60.82,22411.0
2024-12-02 13:10:00,60.82,60.89,60.81,60.89,22745.0,60.82,60.89,60.81,60.89,22745.0
2024-12-02 13:15:00,60.88,60.95,60.88,60.93,22086.0,60.88,60.95,60.88,60.93,22086.0
2024-12-02 13:20:00,60.94,60.95,60.88,60.9,26650.0,60.94,60.95,60.88,60.9,26650.0
2024-12-02 13:25:00,60.91,60.97,60.9,60.94,23017.0,60.91,60.97,60.9,60.94,23017.0
2024-12-02 13:30:00,60.94,60.95,60.9,60.95,21862.0,60.94,60.95,60.9,60.95,21862.0
2024-12-02 13:35:00,60.95,60.96,60.91,60.91,23732.0,60.95,60.96,60.91,60.91,23732.0
2024-12-02 13:40:00,60.91,60.93,60.87,60.88,24935.0,60.91,60.93,60.87,60.88,24935.0
2024-12-02 13:45:00,60.89,60.92,60.88,60.91,16364.0,60.89,60.92,60.88,60.91,16364.0
2024-12-02 13:50:00,60.91,60.91,60.85,60.86,17894.0,60.91,60.91,60.85,60.86,17894.0
2024-12-02 13:55:00,60.86,60.91,60.85,60.88,16573.0,60.86,60.91,60.85,60.88,16573.0
2024-12-02 14:00:00,60.87,60.9,60.83,60.9,24533.0,60.87,60.9,60.83,60.9,24533.0
2024-12-02 14:05:00,60.9,60.95,60.86,60.94,34268.0,60.9,60.95,60.86,60.94,34268.0
2024-12-02 14:10:00,60.95,60.95,60.86,60.86,26756.0,60.95,60.95,60.86,60.86,26756.0
2024-12-02 14:15:00,60.87,60.87,60.8,60.81,30982.0,60.87,60.87,60.8,60.81,30982.0
2024-12-02 14:20:00,60.81,60.86,60.79,60.84,18522.0,60.81,60.86,60.79,60.84,18522.0
2024-12-02 14:25:00,60.84,60.88,60.82,60.87,24678.0,60.84,60.88,60.82,60.87,24678.0
2024-12-02 14:30:00,60.87,60.9,60.84,60.9,23851.0,60.87,60.9,60.84,60.9,23851.0
2024-12-02 14:35:00,60.9,60.92,60.87,60.9,19412.0,60.9,60.92,60.87,60.9,19412.0
2024-12-02 14:40:00,60.89,60.95,60.89,60.95,25743.0,60.89,60.95,60.89,60.95,25743.0
2024-12-02 14:45:00,60.95,60.98,60.93,60.95,27543.0,60.95,60.98,60.93,60.95,27543.0
2024-12-02 14:50:00,60.95,61.0,60.91,60.96,96799.0,60.95,61.0,60.91,60.96,96799.0
2024-12-02 14:55:00,60.96,61.0,60.95,60.97,42505.0,60.96,61.0,60.95,60.97,42505.0
2024-12-02 15:00:00,60.96,60.97,60.9,60.96,33287.0,60.96,60.97,60.9,60.96,33287.0
2024-12-02 15:05:00,60.96,60.96,60.88,60.91,33970.0,60.96,60.96,60.88,60.91,33970.0
2024-12-02 15:10:00,60.91,60.95,60.9,60.94,29807.0,60.91,60.95,60.9,60.94,29807.0
2024-12-02 15:15:00,60.94,60.99,60.93,60.95,43217.0,60.94,60.99,60.93,60.95,43217.0
2024-12-02 15:20:00,60.95,60.96,60.92,60.95,29024.0,60.95,60.96,60.92,60.95,29024.0
2024-12-02 15:25:00,60.95,60.97,60.91,60.91,38925.0,60.95,60.97,60.91,60.91,38925.0
2024-12-02 15:30:00,60.9,60.9,60.82,60.87,51605.0,60.9,60.9,60.82,60.87,51605.0
2024-12-02 15:35:00,60.86,60.86,60.77,60.8,50617.0,60.86,60.86,60.77,60.8,50617.0
2024-12-02 15:40:00,60.81,60.85,60.74,60.76,65886.0,60.81,60.85,60.74,60.76,65886.0
2024-12-02 15:45:00,60.76,60.76,60.63,60.63,79216.0,60.76,60.76,60.63,60.63,79216.0
2024-12-02 15:50:00,60.64,60.69,60.57,60.59,161593.0,60.64,60.69,60.57,60.59,161593.0
2024-12-02 15:55:00,60.59,60.62,60.51,60.55,512731.0,60.59,60.62,60.51,60.55,512731.0
2024-12-03 09:30:00,60.84,60.91,60.57,60.88,86519.0,60.84,60.91,60.57,60.88,86519.0
2024-12-03 09:35:00,60.88,60.92,60.63,60.75,57963.0,60.88,60.92,60.63,60.75,57963.0
2024-12-03 09:40:00,60.75,60.82,60.69,60.74,40145.0,60.75,60.82,60.69,60.74,40145.0
2024-12-03 09:45:00,60.74,60.86,60.68,60.86,37935.0,60.74,60.86,60.68,60.86,37935.0
2024-12-03 09:50:00,60.86,60.91,60.75,60.76,44724.0,60.86,60.91,60.75,60.76,44724.0
2024-12-03 09:55:00,60.78,60.89,60.76,60.87,30885.0,60.78,60.89,60.76,60.87,30885.0
2024-12-03 10:00:00,60.88,60.96,60.76,60.95,44755.0,60.88,60.96,60.76,60.95,44755.0
2024-12-03 10:05:00,60.96,60.97,60.87,60.95,36497.0,60.96,60.97,60.87,60.95,36497.0
2024-12-03 10:10:00,60.96,60.97,60.78,60.78,47634.0,60.96,60.97,60.78,60.78,47634.0
2024-12-03 10:15:00,60.78,60.84,60.75,60.82,61185.0,60.78,60.84,60.75,60.82,61185.0
2024-12-03 10:20:00,60.83,60.84,60.74,60.82,25910.0,60.83,60.84,60.74,60.82,25910.0
2024-12-03 10:25:00,60.82,60.93,60.79,60.93,46973.0,60.82,60.93,60.79,60.93,46973.0
2024-12-03 10:30:00,60.92,60.93,60.68,60.71,26723.0,60.92,60.93,60.68,60.71,26723.0
2024-12-03 10:35:00,60.71,60.84,60.7,60.83,18876.0,60.71,60.84,60.7,60.83,18876.0
2024-12-03 10:40:00,60.82,60.85,60.78,60.82,18468.0,60.82,60.85,60.78,60.82,18468.0
2024-12-03 10:45:00,60.82,60.82,60.71,60.73,22375.0,60.82,60.82,60.71,60.73,22375.0
2024-12-03 10:50:00,60.73,60.74,60.64,60.71,33231.0,60.73,60.74,60.64,60.71,33231.0
2024-12-03 10:55:00,60.72,60.79,60.68,60.79,20442.0,60.72,60.79,60.68,60.79,20442.0
2024-12-03 11:00:00,60.77,60.87,60.77,60.78,63752.0,60.77,60.87,60.77,60.78,63752.0
2024-12-03 11:05:00,60.78,60.78,60.71,60.72,35086.0,60.78,60.78,60.71,60.72,35086.0
2024-12-03 11:10:00,60.73,60.75,60.68,60.68,21327.0,60.73,60.75,60.68,60.68,21327.0
2024-12-03 11:15:00,60.69,60.75,60.65,60.73,27403.0,60.69,60.75,60.65,60.73,27403.0
2024-12-03 11:20:00,60.73,60.79,60.73,60.79,30708.0,60.73,60.79,60.73,60.79,30708.0
2024-12-03 11:25:00,60.78,60.79,60.7,60.71,22561.0,60.78,60.79,60.7,60.71,22561.0
2024-12-03 11:30:00,60.7,60.7,60.6,60.67,36308.0,60.7,60.7,60.6,60.67,36308.0
2024-12-03 11:35:00,60.66,60.66,60.58,60.58,20177.0,60.66,60.66,60.58,60.58,20177.0
2024-12-03 11:40:00,60.58,60.59,60.52,60.54,27177.0,60.58,60.59,60.52,60.54,27177.0
2024-12-03 11:45:00,60.53,60.6,60.53,60.56,23938.0,60.53,60.6,60.53,60.56,23938.0
2024-12-03 11:50:00,60.57,60.6,60.54,60.54,15168.0,60.57,60.6,60.54,60.54,15168.0
2024-12-03 11:55:00,60.55,60.55,60.41,60.44,47080.0,60.55,60.55,60.41,60.44,47080.0
2024-12-03 12:00:00,60.43,60.47,60.41,60.46,21860.0,60.43,60.47,60.41,60.46,21860.0
2024-12-03 12:05:00,60.46,60.47,60.42,60.45,30963.0,60.46,60.47,60.42,60.45,30963.0
2024-12-03 12:10:00,60.45,60.49,60.45,60.48,13160.0,60.45,60.49,60.45,60.48,13160.0
2024-12-03 12:15:00,60.47,60.49,60.44,60.46,25814.0,60.47,60.49,60.44,60.46,25814.0
2024-12-03 12:20:00,60.46,60.5,60.46,60.48,28774.0,60.46,60.5,60.46,60.48,28774.0
2024-12-03 12:25:00,60.48,60.54,60.47,60.53,27294.0,60.48,60.54,60.47,60.53,27294.0
2024-12-03 12:30:00,60.52,60.56,60.48,60.52,31266.0,60.52,60.56,60.48,60.52,31266.0
2024-12-03 12:35:00,60.52,60.57,60.44,60.55,64524.0,60.52,60.57,60.44,60.55,64524.0
2024-12-03 12:40:00,60.55,60.6,60.54,60.59,15185.0,60.55,60.6,60.54,60.59,15185.0
2024-12-03 12:45:00,60.59,60.64,60.58,60.63,16013.0,60.59,60.64,60.58,60.63,16013.0
2024-12-03 12:50:00,60.64,60.71,60.61,60.66,27801.0,60.64,60.71,60.61,60.66,27801.0
2024-12-03 12:55:00,60.65,60.67,60.63,60.64,10086.0,60.65,60.67,60.63,60.64,10086.0
2024-12-03 13:00:00,60.63,60.69,60.61,60.65,28842.0,60.63,60.69,60.61,60.65,28842.0
2024-12-03 13:05:00,60.65,60.69,60.61,60.69,18203.0,60.65,60.69,60.61,60.69,18203.0
2024-12-03 13:10:00,60.68,60.78,60.67,60.77,45477.0,60.68,60.78,60.67,60.77,45477.0
2024-12-03 13:15:00,60.77,60.78,60.74,60.76,27375.0,60.77,60.78,60.74,60.76,27375.0
2024-12-03 13:20:00,60.77,60.78,60.71,60.74,29237.0,60.77,60.78,60.71,60.74,29237.0
2024-12-03 13:25:00,60.74,60.76,60.7,60.71,19830.0,60.74,60.76,60.7,60.71,19830.0
2024-12-03 13:30:00,60.7,60.74,60.69,60.73,30071.0,60.7,60.74,60.69,60.73,30071.0
2024-12-03 13:35:00,60.73,60.75,60.7,60.71,21701.0,60.73,60.75,60.7,60.71,21701.0
2024-12-03 13:40:00,60.72,60.72,60.67,60.67,16311.0,60.72,60.72,60.67,60.67,16311.0
2024-12-03 13:45:00,60.68,60.68,60.61,60.65,26610.0,60.68,60.68,60.61,60.65,26610.0
2024-12-03 13:50:00,60.65,60.69,60.64,60.65,10031.0,60.65,60.69,60.64,60.65,10031.0
2024-12-03 13:55:00,60.65,60.66,60.61,60.62,28760.0,60.65,60.66,60.61,60.62,28760.0
2024-12-03 14:00:00,60.63,60.63,60.6,60.61,26831.0,60.63,60.63,60.6,60.61,26831.0
2024-12-03 14:05:00,60.61,60.61,60.58,60.61,25630.0,60.61,60.61,60.58,60.61,25630.0
2024-12-03 14:10:00,60.6,60.61,60.59,60.6,20695.0,60.6,60.61,60.59,60.6,20695.0
2024-12-03 14:15:00,60.6,60.61,60.56,60.6,35855.0,60.6,60.61,60.56,60.6,35855.0
2024-12-03 14:20:00,60.61,60.61,60.58,60.6,15962.0,60.61,60.61,60.58,60.6,15962.0
2024-12-03 14:25:00,60.59,60.61,60.57,60.58,25789.0,60.59,60.61,60.57,60.58,25789.0
2024-12-03 14:30:00,60.58,60.58,60.53,60.56,38967.0,60.58,60.58,60.53,60.56,38967.0
2024-12-03 14:35:00,60.55,60.58,60.55,60.55,16900.0,60.55,60.58,60.55,60.55,16900.0
2024-12-03 14:40:00,60.55,60.6,60.54,60.59,31214.0,60.55,60.6,60.54,60.59,31214.0
2024-12-03 14:45:00,60.59,60.67,60.58,60.65,58596.0,60.59,60.67,60.58,60.65,58596.0
2024-12-03 14:50:00,60.65,60.67,60.64,60.67,37380.0,60.65,60.67,60.64,60.67,37380.0
2024-12-03 14:55:00,60.66,60.76,60.66,60.76,42786.0,60.66,60.76,60.66,60.76,42786.0
2024-12-03 15:00:00,60.76,60.8,60.76,60.78,24179.0,60.76,60.8,60.76,60.78,24179.0
2024-12-03 15:05:00,60.78,60.85,60.77,60.85,31091.0,60.78,60.85,60.77,60.85,31091.0
2024-12-03 15:10:00,60.84,60.88,60.82,60.84,58675.0,60.84,60.88,60.82,60.84,58675.0
2024-12-03 15:15:00,60.84,60.92,60.83,60.92,65661.0,60.84,60.92,60.83,60.92,65661.0
2024-12-03 15:20:00,60.91,60.95,60.86,60.9,81060.0,60.91,60.95,60.86,60.9,81060.0
2024-12-03 15:25:00,60.9,60.91,60.86,60.88,54350.0,60.9,60.91,60.86,60.88,54350.0
2024-12-03 15:30:00,60.88,60.89,60.74,60.77,59158.0,60.88,60.89,60.74,60.77,59158.0
2024-12-03 15:35:00,60.77,60.82,60.73,60.74,51570.0,60.77,60.82,60.73,60.74,51570.0
2024-12-03 15:40:00,60.74,60.78,60.72,60.75,87476.0,60.74,60.78,60.72,60.75,87476.0
2024-12-03 15:45:00,60.76,60.91,60.74,60.78,93480.0,60.76,60.91,60.74,60.78,93480.0
2024-12-03 15:50:00,60.78,60.88,60.71,60.87,139209.0,60.78,60.88,60.71,60.87,139209.0
2024-12-03 15:55:00,60.87,60.99,60.8,60.9,478603.0,60.87,60.99,60.8,60.9,478603.0
2024-12-04 09:30:00,62.99,63.75,62.67,63.68,748251.0,62.99,63.75,62.67,63.68,748251.0
2024-12-04 09:35:00,63.67,63.83,63.55,63.73,284105.0,63.67,63.83,63.55,63.73,284105.0
2024-12-04 09:40:00,63.76,64.07,63.74,63.93,546035.0,63.76,64.07,63.74,63.93,546035.0
2024-12-04 09:45:00,63.93,63.97,63.52,63.56,305155.0,63.93,63.97,63.52,63.56,305155.0
2024-12-04 09:50:00,63.59,63.6,63.34,63.55,176448.0,63.59,63.6,63.34,63.55,176448.0
2024-12-04 09:55:00,63.55,63.62,63.41,63.45,155054.0,63.55,63.62,63.41,63.45,155054.0
2024-12-04 10:00:00,63.44,63.51,63.2,63.27,102513.0,63.44,63.51,63.2,63.27,102513.0
2024-12-04 10:05:00,63.25,63.3,63.12,63.28,110001.0,63.25,63.3,63.12,63.28,110001.0
2024-12-04 10:10:00,63.29,63.47,63.29,63.42,78067.0,63.29,63.47,63.29,63.42,78067.0
2024-12-04 10:15:00,63.42,63.6,63.39,63.55,76796.0,63.42,63.6,63.39,63.55,76796.0
2024-12-04 10:20:00,63.55,63.79,63.52,63.64,108480.0,63.55,63.79,63.52,63.64,108480.0
2024-12-04 10:25:00,63.62,63.68,63.56,63.56,56156.0,63.62,63.68,63.56,63.56,56156.0
2024-12-04 10:30:00,63.58,63.71,63.55,63.69,63994.0,63.58,63.71,63.55,63.69,63994.0
2024-12-04 10:35:00,63.69,63.72,63.39,63.41,76132.0,63.69,63.72,63.39,63.41,76132.0
2024-12-04 10:40:00,63.41,63.7,63.35,63.67,95187.0,63.41,63.7,63.35,63.67,95187.0
2024-12-04 10:45:00,63.67,63.76,63.62,63.63,147884.0,63.67,63.76,63.62,63.63,147884.0
2024-12-04 10:50:00,63.62,63.62,63.51,63.52,30547.0,63.62,63.62,63.51,63.52,30547.0
2024-12-04 10:55:00,63.51,63.64,63.51,63.55,52996.0,63.51,63.64,63.51,63.55,52996.0
2024-12-04 11:00:00,63.54,63.68,63.51,63.66,57017.0,63.54,63.68,63.51,63.66,57017.0
2024-12-04 11:05:00,63.65,63.79,63.62,63.77,83652.0,63.65,63.79,63.62,63.77,83652.0
2024-12-04 11:10:00,63.76,63.86,63.72,63.84,64061.0,63.76,63.86,63.72,63.84,64061.0
2024-12-04 11:15:00,63.84,63.88,63.75,63.77,61066.0,63.84,63.88,63.75,63.77,61066.0
2024-12-04 11:20:00,63.77,63.77,63.65,63.69,60776.0,63.77,63.77,63.65,63.69,60776.0
2024-12-04 11:25:00,63.69,63.73,63.61,63.61,44868.0,63.69,63.73,63.61,63.61,44868.0
2024-12-04 11:30:00,63.61,63.67,63.53,63.61,68888.0,63.61,63.67,63.53,63.61,68888.0
2024-12-04 11:35:00,63.61,63.61,63.52,63.53,53803.0,63.61,63.61,63.52,63.53,53803.0
2024-12-04 11:40:00,63.53,63.58,63.51,63.54,77197.0,63.53,63.58,63.51,63.54,77197.0
2024-12-04 11:45:00,63.53,63.74,63.52,63.69,73511.0,63.53,63.74,63.52,63.69,73511.0
2024-12-04 11:50:00,63.69,63.69,63.62,63.63,39158.0,63.69,63.69,63.62,63.63,39158.0
2024-12-04 11:55:00,63.64,63.66,63.57,63.59,47491.0,63.64,63.66,63.57,63.59,47491.0
2024-12-04 12:00:00,63.59,63.61,63.53,63.57,39789.0,63.59,63.61,63.53,63.57,39789.0
2024-12-04 12:05:00,63.56,63.59,63.41,63.58,82123.0,63.56,63.59,63.41,63.58,82123.0
2024-12-04 12:10:00,63.58,63.68,63.57,63.65,73387.0,63.58,63.68,63.57,63.65,73387.0
2024-12-04 12:15:00,63.65,63.69,63.6,63.67,43975.0,63.65,63.69,63.6,63.67,43975.0
2024-12-04 12:20:00,63.67,63.67,63.57,63.66,51824.0,63.67,63.67,63.57,63.66,51824.0
2024-12-04 12:25:00,63.67,63.78,63.64,63.74,81133.0,63.67,63.78,63.64,63.74,81133.0
2024-12-04 12:30:00,63.74,63.75,63.6,63.65,45254.0,63.74,63.75,63.6,63.65,45254.0
2024-12-04 12:35:00,63.66,63.73,63.65,63.73,39380.0,63.66,63.73,63.65,63.73,39380.0
2024-12-04 12:40:00,63.74,63.75,63.69,63.7,29174.0,63.74,63.75,63.69,63.7,29174.0
2024-12-04 12:45:00,63.69,63.69,63.58,63.59,44865.0,63.69,63.69,63.58,63.59,44865.0
2024-12-04 12:50:00,63.57,63.66,63.57,63.63,34449.0,63.57,63.66,63.57,63.63,34449.0
2024-12-04 12:55:00,63.64,63.69,63.62,63.62,38338.0,63.64,63.69,63.62,63.62,38338.0
2024-12-04 13:00:00,63.62,63.63,63.5,63.54,42181.0,63.62,63.63,63.5,63.54,42181.0
2024-12-04 13:05:00,63.54,63.58,63.51,63.56,36558.0,63.54,63.58,63.51,63.56,36558.0
2024-12-04 13:10:00,63.56,63.57,63.51,63.52,32931.0,63.56,63.57,63.51,63.52,32931.0
2024-12-04 13:15:00,63.52,63.59,63.47,63.59,48717.0,63.52,63.59,63.47,63.59,48717.0
2024-12-04 13:20:00,63.59,63.59,63.51,63.54,47062.0,63.59,63.59,63.51,63.54,47062.0
2024-12-04 13:25:00,63.54,63.57,63.5,63.51,43629.0,63.54,63.57,63.5,63.51,43629.0
2024-12-04 13:30:00,63.51,63.54,63.48,63.49,54399.0,63.51,63.54,63.48,63.49,54399.0
2024-12-04 13:35:00,63.49,63.6,63.48,63.59,44185.0,63.49,63.6,63.48,63.59,44185.0
2024-12-04 13:40:00,63.59,63.61,63.56,63.6,27693.0,63.59,63.61,63.56,63.6,27693.0
2024-12-04 13:45:00,63.61,63.65,63.59,63.65,37587.0,63.61,63.65,63.59,63.65,37587.0
2024-12-04 13:50:00,63.65,63.8,63.64,63.79,160837.0,63.65,63.8,63.64,63.79,160837.0
2024-12-04 13:55:00,63.79,63.81,63.73,63.74,37754.0,63.79,63.81,63.73,63.74,37754.0
2024-12-04 14:00:00,63.73,63.8,63.69,63.78,37885.0,63.73,63.8,63.69,63.78,37885.0
2024-12-04 14:05:00,63.77,63.79,63.66,63.69,35853.0,63.77,63.79,63.66,63.69,35853.0
2024-12-04 14:10:00,63.69,63.7,63.63,63.69,38128.0,63.69,63.7,63.63,63.69,38128.0
2024-12-04 14:15:00,63.68,63.74,63.66,63.72,25968.0,63.68,63.74,63.66,63.72,25968.0
2024-12-04 14:20:00,63.72,63.74,63.69,63.72,31616.0,63.72,63.74,63.69,63.72,31616.0
2024-12-04 14:25:00,63.72,63.76,63.7,63.75,125791.0,63.72,63.76,63.7,63.75,125791.0
2024-12-04 14:30:00,63.74,63.86,63.74,63.85,59121.0,63.74,63.86,63.74,63.85,59121.0
2024-12-04 14:35:00,63.85,63.94,63.83,63.91,100542.0,63.85,63.94,63.83,63.91,100542.0
2024-12-04 14:40:00,63.92,63.94,63.87,63.93,71253.0,63.92,63.94,63.87,63.93,71253.0
2024-12-04 14:45:00,63.94,64.04,63.92,64.0,172233.0,63.94,64.04,63.92,64.0,172233.0
2024-12-04 14:50:00,64.0,64.0,63.91,63.92,39236.0,64.0,64.0,63.91,63.92,39236.0
2024-12-04 14:55:00,63.93,63.98,63.91,63.93,38147.0,63.93,63.98,63.91,63.93,38147.0
2024-12-04 15:00:00,63.92,63.93,63.88,63.9,48912.0,63.92,63.93,63.88,63.9,48912.0
2024-12-04 15:05:00,63.91,63.91,63.8,63.83,98915.0,63.91,63.91,63.8,63.83,98915.0
2024-12-04 15:10:00,63.83,64.04,63.83,64.0,89831.0,63.83,64.04,63.83,64.0,89831.0
2024-12-04 15:15:00,64.0,64.03,63.98,64.02,57423.0,64.0,64.03,63.98,64.02,57423.0
2024-12-04 15:20:00,64.02,64.09,64.0,64.09,70604.0,64.02,64.09,64.0,64.09,70604.0
2024-12-04 15:25:00,64.09,64.09,63.92,63.97,62853.0,64.09,64.09,63.92,63.97,62853.0
2024-12-04 15:30:00,63.97,63.99,63.9,63.91,81908.0,63.97,63.99,63.9,63.91,81908.0
2024-12-04 15:35:00,63.91,64.1,63.9,64.09,105176.0,63.91,64.1,63.9,64.09,105176.0
2024-12-04 15:40:00,64.09,64.09,64.02,64.05,67783.0,64.09,64.09,64.02,64.05,67783.0
2024-12-04 15:45:00,64.05,64.1,64.01,64.09,143691.0,64.05,64.1,64.01,64.09,143691.0
2024-12-04 15:50:00,64.09,64.14,64.05,64.11,225773.0,64.09,64.14,64.05,64.11,225773.0
2024-12-04 15:55:00,64.11,64.12,63.86,63.89,656509.0,64.11,64.12,63.86,63.89,656509.0
2024-12-05 09:30:00,63.91,63.91,63.55,63.64,189955.0,63.91,63.91,63.55,63.64,189955.0
2024-12-05 09:35:00,63.64,63.8,63.51,63.77,76617.0,63.64,63.8,63.51,63.77,76617.0
2024-12-05 09:40:00,63.76,63.8,63.55,63.71,72212.0,63.76,63.8,63.55,63.71,72212.0
2024-12-05 09:45:00,63.7,63.79,63.63,63.74,74204.0,63.7,63.79,63.63,63.74,74204.0
2024-12-05 09:50:00,63.73,63.83,63.68,63.8,48947.0,63.73,63.83,63.68,63.8,48947.0
2024-12-05 09:55:00,63.8,63.82,63.66,63.8,43897.0,63.8,63.82,63.66,63.8,43897.0
2024-12-05 10:00:00,63.8,64.12,63.8,64.07,91291.0,63.8,64.12,63.8,64.07,91291.0
2024-12-05 10:05:00,64.06,64.1,63.96,63.98,53701.0,64.06,64.1,63.96,63.98,53701.0
2024-12-05 10:10:00,63.97,63.97,63.82,63.84,46551.0,63.97,63.97,63.82,63.84,46551.0
2024-12-05 10:15:00,63.84,63.9,63.8,63.87,46759.0,63.84,63.9,63.8,63.87,46759.0
2024-12-05 10:20:00,63.87,64.04,63.82,64.03,33704.0,63.87,64.04,63.82,64.03,33704.0
2024-12-05 10:25:00,64.03,64.14,64.03,64.13,74658.0,64.03,64.14,64.03,64.13,74658.0
2024-12-05 10:30:00,64.13,64.19,64.08,64.17,58937.0,64.13,64.19,64.08,64.17,58937.0
2024-12-05 10:35:00,64.17,64.26,64.15,64.24,63542.0,64.17,64.26,64.15,64.24,63542.0
2024-12-05 10:40:00,64.24,64.39,64.24,64.39,71710.0,64.24,64.39,64.24,64.39,71710.0
2024-12-05 10:45:00,64.39,64.5,64.37,64.39,103922.0,64.39,64.5,64.37,64.39,103922.0
2024-12-05 10:50:00,64.39,64.41,64.31,64.37,66459.0,64.39,64.41,64.31,64.37,66459.0
2024-12-05 10:55:00,64.36,64.37,64.24,64.28,69451.0,64.36,64.37,64.24,64.28,69451.0
2024-12-05 11:00:00,64.28,64.4,64.26,64.33,59360.0,64.28,64.4,64.26,64.33,59360.0
2024-12-05 11:05:00,64.33,64.33,64.24,64.3,78198.0,64.33,64.33,64.24,64.3,78198.0
2024-12-05 11:10:00,64.3,64.31,64.23,64.27,72094.0,64.3,64.31,64.23,64.27,72094.0
2024-12-05 11:15:00,64.27,64.41,64.26,64.38,59511.0,64.27,64.41,64.26,64.38,59511.0
2024-12-05 11:20:00,64.39,64.42,64.33,64.34,66220.0,64.39,64.42,64.33,64.34,66220.0
2024-12-05 11:25:00,64.34,64.39,64.34,64.36,35950.0,64.34,64.39,64.34,64.36,35950.0
2024-12-05 11:30:00,64.36,64.36,64.25,64.31,55228.0,64.36,64.36,64.25,64.31,55228.0
2024-12-05 11:35:00,64.3,64.39,64.29,64.39,40454.0,64.3,64.39,64.29,64.39,40454.0
2024-12-05 11:40:00,64.38,64.45,64.37,64.45,49220.0,64.38,64.45,64.37,64.45,49220.0
2024-12-05 11:45:00,64.45,64.46,64.32,64.34,47775.0,64.45,64.46,64.32,64.34,47775.0
2024-12-05 11:50:00,64.34,64.36,64.3,64.31,34051.0,64.34,64.36,64.3,64.31,34051.0
2024-12-05 11:55:00,64.31,64.32,64.15,64.19,48130.0,64.31,64.32,64.15,64.19,48130.0
2024-12-05 12:00:00,64.19,64.28,64.13,64.27,50511.0,64.19,64.28,64.13,64.27,50511.0
2024-12-05 12:05:00,64.28,64.31,64.23,64.25,45200.0,64.28,64.31,64.23,64.25,45200.0
2024-12-05 12:10:00,64.25,64.4,64.23,64.4,105491.0,64.25,64.4,64.23,64.4,105491.0
2024-12-05 12:15:00,64.39,64.48,64.39,64.45,44141.0,64.39,64.48,64.39,64.45,44141.0
2024-12-05 12:20:00,64.44,64.49,64.43,64.44,44273.0,64.44,64.49,64.43,64.44,44273.0
2024-12-05 12:25:00,64.44,64.52,64.42,64.48,81939.0,64.44,64.52,64.42,64.48,81939.0
2024-12-05 12:30:00,64.48,64.52,64.45,64.51,44942.0,64.48,64.52,64.45,64.51,44942.0
2024-12-05 12:35:00,64.5,64.51,64.41,64.45,45488.0,64.5,64.51,64.41,64.45,45488.0
2024-12-05 12:40:00,64.45,64.46,64.42,64.45,46258.0,64.45,64.46,64.42,64.45,46258.0
2024-12-05 12:45:00,64.45,64.5,64.44,64.48,39769.0,64.45,64.5,64.44,64.48,39769.0
2024-12-05 12:50:00,64.48,64.59,64.47,64.59,60326.0,64.48,64.59,64.47,64.59,60326.0
2024-12-05 12:55:00,64.58,64.61,64.55,64.6,106184.0,64.58,64.61,64.55,64.6,106184.0
2024-12-05 13:00:00,64.59,64.61,64.54,64.56,133929.0,64.59,64.61,64.54,64.56,133929.0
2024-12-05 13:05:00,64.57,64.66,64.55,64.61,71385.0,64.57,64.66,64.55,64.61,71385.0
2024-12-05 13:10:00,64.61,64.72,64.55,64.7,90789.0,64.61,64.72,64.55,64.7,90789.0
2024-12-05 13:15:00,64.7,64.78,64.69,64.76,96878.0,64.7,64.78,64.69,64.76,96878.0
2024-12-05 13:20:00,64.77,64.8,64.73,64.75,131994.0,64.77,64.8,64.73,64.75,131994.0
2024-12-05 13:25:00,64.74,64.76,64.61,64.63,50552.0,64.74,64.76,64.61,64.63,50552.0
2024-12-05 13:30:00,64.62,64.78,64.61,64.78,68549.0,64.62,64.78,64.61,64.78,68549.0
2024-12-05 13:35:00,64.77,64.82,64.75,64.77,42319.0,64.77,64.82,64.75,64.77,42319.0
2024-12-05 13:40:00,64.77,64.93,64.76,64.92,52576.0,64.77,64.93,64.76,64.92,52576.0
2024-12-05 13:45:00,64.92,65.0,64.91,64.98,119414.0,64.92,65.0,64.91,64.98,119414.0
2024-12-05 13:50:00,64.98,64.98,64.9,64.94,55641.0,64.98,64.98,64.9,64.94,55641.0
2024-12-05 13:55:00,64.94,64.95,64.9,64.94,113915.0,64.94,64.95,64.9,64.94,113915.0
2024-12-05 14:00:00,64.94,64.94,64.81,64.9,291988.0,64.94,64.94,64.81,64.9,291988.0
2024-12-05 14:05:00,64.89,64.92,64.86,64.92,64590.0,64.89,64.92,64.86,64.92,64590.0
2024-12-05 14:10:00,64.92,65.35,64.91,65.23,483509.0,64.92,65.35,64.91,65.23,483509.0
2024-12-05 14:15:00,65.23,65.24,64.91,64.92,95872.0,65.23,65.24,64.91,64.92,95872.0
2024-12-05 14:20:00,64.92,65.01,64.88,64.88,59664.0,64.92,65.01,64.88,64.88,59664.0
2024-12-05 14:25:00,64.89,64.9,64.83,64.84,72321.0,64.89,64.9,64.83,64.84,72321.0
2024-12-05 14:30:00,64.84,64.85,64.78,64.81,53754.0,64.84,64.85,64.78,64.81,53754.0
2024-12-05 14:35:00,64.81,64.94,64.81,64.92,52723.0,64.81,64.94,64.81,64.92,52723.0
2024-12-05 14:40:00,64.92,64.96,64.87,64.95,64758.0,64.92,64.96,64.87,64.95,64758.0
2024-12-05 14:45:00,64.94,64.98,64.91,64.92,49798.0,64.94,64.98,64.91,64.92,49798.0
2024-12-05 14:50:00,64.92,64.94,64.87,64.91,62167.0,64.92,64.94,64.87,64.91,62167.0
2024-12-05 14:55:00,64.92,64.95,64.85,64.92,79395.0,64.92,64.95,64.85,64.92,79395.0
2024-12-05 15:00:00,64.91,64.92,64.88,64.91,54412.0,64.91,64.92,64.88,64.91,54412.0
2024-12-05 15:05:00,64.9,64.97,64.89,64.94,40149.0,64.9,64.97,64.89,64.94,40149.0
2024-12-05 15:10:00,64.94,65.04,64.92,64.96,128032.0,64.94,65.04,64.92,64.96,128032.0
2024-12-05 15:15:00,64.96,65.0,64.9,64.95,87698.0,64.96,65.0,64.9,64.95,87698.0
2024-12-05 15:20:00,64.95,65.02,64.91,65.0,83528.0,64.95,65.02,64.91,65.0,83528.0
2024-12-05 15:25:00,65.0,65.02,64.9,65.0,69057.0,65.0,65.02,64.9,65.0,69057.0
2024-12-05 15:30:00,65.01,65.03,64.94,65.03,77398.0,65.01,65.03,64.94,65.03,77398.0
2024-12-05 15:35:00,65.03,65.07,65.02,65.06,114693.0,65.03,65.07,65.02,65.06,114693.0
2024-12-05 15:40:00,65.06,65.14,65.05,65.11,153759.0,65.06,65.14,65.05,65.11,153759.0
2024-12-05 15:45:00,65.11,65.19,65.09,65.16,191612.0,65.11,65.19,65.09,65.16,191612.0
2024-12-05 15:50:00,65.15,65.42,65.12,65.35,598814.0,65.15,65.42,65.12,65.35,598814.0
2024-12-05 15:55:00,65.35,65.35,65.18,65.24,659850.0,65.35,65.35,65.18,65.24,659850.0
2024-12-06 09:30:00,65.79,66.03,65.72,65.87,320867.0,65.79,66.03,65.72,65.87,320867.0
2024-12-06 09:35:00,65.86,66.05,65.79,65.88,112273.0,65.86,66.05,65.79,65.88,112273.0
2024-12-06 09:40:00,65.87,65.93,65.6,65.67,120754.0,65.87,65.93,65.6,65.67,120754.0
2024-12-06 09:45:00,65.68,65.79,65.61,65.65,106008.0,65.68,65.79,65.61,65.65,106008.0
2024-12-06 09:50:00,65.63,65.73,65.59,65.65,69649.0,65.63,65.73,65.59,65.65,69649.0
2024-12-06 09:55:00,65.65,65.67,65.55,65.6,74554.0,65.65,65.67,65.55,65.6,74554.0
2024-12-06 10:00:00,65.6,65.61,65.3,65.45,146412.0,65.6,65.61,65.3,65.45,146412.0
2024-12-06 10:05:00,65.44,65.46,65.22,65.28,79516.0,65.44,65.46,65.22,65.28,79516.0
2024-12-06 10:10:00,65.29,65.35,65.25,65.31,45847.0,65.29,65.35,65.25,65.31,45847.0
2024-12-06 10:15:00,65.31,65.37,65.21,65.26,94464.0,65.31,65.37,65.21,65.26,94464.0
2024-12-06 10:20:00,65.26,65.3,65.21,65.23,50567.0,65.26,65.3,65.21,65.23,50567.0
2024-12-06 10:25:00,65.23,65.37,65.22,65.34,81005.0,65.23,65.37,65.22,65.34,81005.0
2024-12-06 10:30:00,65.34,65.35,65.19,65.2,59743.0,65.34,65.35,65.19,65.2,59743.0
2024-12-06 10:35:00,65.2,65.32,65.16,65.23,70167.0,65.2,65.32,65.16,65.23,70167.0
2024-12-06 10:40:00,65.24,65.25,65.13,65.17,75360.0,65.24,65.25,65.13,65.17,75360.0
2024-12-06 10:45:00,65.17,65.26,65.15,65.23,87189.0,65.17,65.26,65.15,65.23,87189.0
2024-12-06 10:50:00,65.23,65.33,65.22,65.3,55563.0,65.23,65.33,65.22,65.3,55563.0
2024-12-06 10:55:00,65.3,65.33,65.26,65.28,45015.0,65.3,65.33,65.26,65.28,45015.0
2024-12-06 11:00:00,65.28,65.3,65.24,65.26,57255.0,65.28,65.3,65.24,65.26,57255.0
2024-12-06 11:05:00,65.26,65.3,65.18,65.2,76843.0,65.26,65.3,65.18,65.2,76843.0
2024-12-06 11:10:00,65.2,65.25,65.12,65.21,223327.0,65.2,65.25,65.12,65.21,223327.0
2024-12-06 11:15:00,65.22,65.23,65.12,65.19,99383.0,65.22,65.23,65.12,65.19,99383.0
2024-12-06 11:20:00,65.19,65.25,65.14,65.22,66436.0,65.19,65.25,65.14,65.22,66436.0
2024-12-06 11:25:00,65.22,65.44,65.21,65.41,67997.0,65.22,65.44,65.21,65.41,67997.0
2024-12-06 11:30:00,65.4,65.48,65.38,65.41,54769.0,65.4,65.48,65.38,65.41,54769.0
2024-12-06 11:35:00,65.41,65.57,65.41,65.53,79158.0,65.41,65.57,65.41,65.53,79158.0
2024-12-06 11:40:00,65.53,65.55,65.47,65.49,40903.0,65.53,65.55,65.47,65.49,40903.0
2024-12-06 11:45:00,65.48,65.49,65.4,65.47,40112.0,65.48,65.49,65.4,65.47,40112.0
2024-12-06 11:50:00,65.46,65.53,65.46,65.53,58188.0,65.46,65.53,65.46,65.53,58188.0
2024-12-06 11:55:00,65.55,65.65,65.55,65.62,76812.0,65.55,65.65,65.55,65.62,76812.0
2024-12-06 12:00:00,65.62,65.68,65.61,65.68,59646.0,65.62,65.68,65.61,65.68,59646.0
2024-12-06 12:05:00,65.67,65.72,65.64,65.66,60019.0,65.67,65.72,65.64,65.66,60019.0
2024-12-06 12:10:00,65.66,65.67,65.58,65.67,92123.0,65.66,65.67,65.58,65.67,92123.0
2024-12-06 12:15:00,65.68,65.77,65.66,65.73,124487.0,65.68,65.77,65.66,65.73,124487.0
2024-12-06 12:20:00,65.73,65.78,65.7,65.73,49073.0,65.73,65.78,65.7,65.73,49073.0
2024-12-06 12:25:00,65.73,65.78,65.72,65.74,76790.0,65.73,65.78,65.72,65.74,76790.0
2024-12-06 12:30:00,65.74,65.79,65.72,65.76,65315.0,65.74,65.79,65.72,65.76,65315.0
2024-12-06 12:35:00,65.75,65.8,65.72,65.79,52495.0,65.75,65.8,65.72,65.79,52495.0
2024-12-06 12:40:00,65.8,65.83,65.77,65.82,41931.0,65.8,65.83,65.77,65.82,41931.0
2024-12-06 12:45:00,65.83,65.9,65.82,65.86,74455.0,65.83,65.9,65.82,65.86,74455.0
2024-12-06 12:50:00,65.86,66.0,65.85,65.98,90431.0,65.86,66.0,65.85,65.98,90431.0
2024-12-06 12:55:00,65.99,66.0,65.88,65.93,127695.0,65.99,66.0,65.88,65.93,127695.0
2024-12-06 13:00:00,65.94,66.06,65.9,65.9,127508.0,65.94,66.06,65.9,65.9,127508.0
2024-12-06 13:05:00,65.91,65.96,65.91,65.95,36590.0,65.91,65.96,65.91,65.95,36590.0
2024-12-06 13:10:00,65.95,65.98,65.92,65.92,49419.0,65.95,65.98,65.92,65.92,49419.0
2024-12-06 13:15:00,65.93,66.02,65.9,66.0,122812.0,65.93,66.02,65.9,66.0,122812.0
2024-12-06 13:20:00,66.0,66.0,65.9,65.94,42175.0,66.0,66.0,65.9,65.94,42175.0
2024-12-06 13:25:00,65.94,65.95,65.83,65.85,43874.0,65.94,65.95,65.83,65.85,43874.0
2024-12-06 13:30:00,65.85,65.85,65.83,65.85,66021.0,65.85,65.85,65.83,65.85,66021.0
2024-12-06 13:35:00,65.84,65.85,65.73,65.73,58862.0,65.84,65.85,65.73,65.73,58862.0
2024-12-06 13:40:00,65.73,65.77,65.72,65.73,42199.0,65.73,65.77,65.72,65.73,42199.0
2024-12-06 13:45:00,65.73,65.74,65.64,65.7,100559.0,65.73,65.74,65.64,65.7,100559.0
2024-12-06 13:50:00,65.73,65.74,65.69,65.73,39463.0,65.73,65.74,65.69,65.73,39463.0
2024-12-06 13:55:00,65.72,65.72,65.65,65.69,41169.0,65.72,65.72,65.65,65.69,41169.0
2024-12-06 14:00:00,65.68,65.73,65.67,65.7,58923.0,65.68,65.73,65.67,65.7,58923.0
2024-12-06 14:05:00,65.7,65.77,65.68,65.73,45769.0,65.7,65.77,65.68,65.73,45769.0
2024-12-06 14:10:00,65.72,65.76,65.71,65.73,38000.0,65.72,65.76,65.71,65.73,38000.0
2024-12-06 14:15:00,65.73,65.79,65.71,65.78,58277.0,65.73,65.79,65.71,65.78,58277.0
2024-12-06 14:20:00,65.78,65.79,65.72,65.73,40180.0,65.78,65.79,65.72,65.73,40180.0
2024-12-06 14:25:00,65.73,65.74,65.6,65.66,101776.0,65.73,65.74,65.6,65.66,101776.0
2024-12-06 14:30:00,65.66,65.69,65.64,65.69,38418.0,65.66,65.69,65.64,65.69,38418.0
2024-12-06 14:35:00,65.68,65.74,65.68,65.73,72969.0,65.68,65.74,65.68,65.73,72969.0
2024-12-06 14:40:00,65.72,65.76,65.69,65.73,155779.0,65.72,65.76,65.69,65.73,155779.0
2024-12-06 14:45:00,65.73,65.86,65.73,65.86,56763.0,65.73,65.86,65.73,65.86,56763.0
2024-12-06 14:50:00,65.85,65.86,65.79,65.84,58201.0,65.85,65.86,65.79,65.84,58201.0
2024-12-06 14:55:00,65.83,65.85,65.78,65.78,96767.0,65.83,65.85,65.78,65.78,96767.0
2024-12-06 15:00:00,65.78,65.87,65.77,65.84,59305.0,65.78,65.87,65.77,65.84,59305.0
2024-12-06 15:05:00,65.83,65.84,65.73,65.76,90625.0,65.83,65.84,65.73,65.76,90625.0
2024-12-06 15:10:00,65.76,65.77,65.75,65.76,70611.0,65.76,65.77,65.75,65.76,70611.0
2024-12-06 15:15:00,65.76,65.81,65.75,65.78,76957.0,65.76,65.81,65.75,65.78,76957.0
2024-12-06 15:20:00,65.79,65.84,65.77,65.81,62067.0,65.79,65.84,65.77,65.81,62067.0
2024-12-06 15:25:00,65.81,65.83,65.77,65.8,96721.0,65.81,65.83,65.77,65.8,96721.0
2024-12-06 15:30:00,65.8,65.81,65.46,65.46,108767.0,65.8,65.81,65.46,65.46,108767.0
2024-12-06 15:35:00,65.46,65.46,65.32,65.34,112220.0,65.46,65.46,65.32,65.34,112220.0
2024-12-06 15:40:00,65.35,65.41,65.26,65.28,66516.0,65.35,65.41,65.26,65.28,66516.0
2024-12-06 15:45:00,65.27,65.38,65.27,65.36,99355.0,65.27,65.38,65.27,65.36,99355.0
2024-12-06 15:50:00,65.36,65.4,65.3,65.33,270945.0,65.36,65.4,65.3,65.33,270945.0
2024-12-06 15:55:00,65.33,65.49,65.3,65.38,630134.0,65.33,65.49,65.3,65.38,630134.0
2024-12-09 09:30:00,65.65,65.69,65.21,65.29,199356.0,65.65,65.69,65.21,65.29,199356.0
2024-12-09 09:35:00,65.25,65.33,64.67,64.75,159794.0,65.25,65.33,64.67,64.75,159794.0
2024-12-09 09:40:00,64.75,64.8,64.4,64.48,101527.0,64.75,64.8,64.4,64.48,101527.0
2024-12-09 09:45:00,64.45,64.49,64.37,64.46,75709.0,64.45,64.49,64.37,64.46,75709.0
2024-12-09 09:50:00,64.47,64.47,64.32,64.37,76303.0,64.47,64.47,64.32,64.37,76303.0
2024-12-09 09:55:00,64.36,64.43,64.25,64.29,129643.0,64.36,64.43,64.25,64.29,129643.0
2024-12-09 10:00:00,64.3,64.34,64.16,64.31,151286.0,64.3,64.34,64.16,64.31,151286.0
2024-12-09 10:05:00,64.32,64.32,64.08,64.09,200292.0,64.32,64.32,64.08,64.09,200292.0
2024-12-09 10:10:00,64.08,64.1,63.94,64.07,135970.0,64.08,64.1,63.94,64.07,135970.0
2024-12-09 10:15:00,64.07,64.08,63.87,63.94,113753.0,64.07,64.08,63.87,63.94,113753.0
2024-12-09 10:20:00,63.92,63.97,63.84,63.87,98567.0,63.92,63.97,63.84,63.87,98567.0
2024-12-09 10:25:00,63.86,63.89,63.78,63.8,69386.0,63.86,63.89,63.78,63.8,69386.0
2024-12-09 10:30:00,63.8,63.92,63.8,63.84,60061.0,63.8,63.92,63.8,63.84,60061.0
2024-12-09 10:35:00,63.85,63.87,63.74,63.86,88558.0,63.85,63.87,63.74,63.86,88558.0
2024-12-09 10:40:00,63.87,63.99,63.87,63.9,88945.0,63.87,63.99,63.87,63.9,88945.0
2024-12-09 10:45:00,63.91,64.06,63.87,64.0,121819.0,63.91,64.06,63.87,64.0,121819.0
2024-12-09 10:50:00,64.01,64.21,64.0,64.2,67933.0,64.01,64.21,64.0,64.2,67933.0
2024-12-09 10:55:00,64.22,64.23,64.13,64.18,77724.0,64.22,64.23,64.13,64.18,77724.0
2024-12-09 11:00:00,64.16,64.3,64.15,64.22,163585.0,64.16,64.3,64.15,64.22,163585.0
2024-12-09 11:05:00,64.22,64.27,64.16,64.19,157014.0,64.22,64.27,64.16,64.19,157014.0
2024-12-09 11:10:00,64.19,64.26,64.13,64.18,102028.0,64.19,64.26,64.13,64.18,102028.0
2024-12-09 11:15:00,64.17,64.21,64.13,64.19,98583.0,64.17,64.21,64.13,64.19,98583.0
2024-12-09 11:20:00,64.19,64.19,64.12,64.14,106241.0,64.19,64.19,64.12,64.14,106241.0
2024-12-09 11:25:00,64.14,64.19,64.1,64.11,80263.0,64.14,64.19,64.1,64.11,80263.0
2024-12-09 11:30:00,64.11,64.13,64.05,64.12,85885.0,64.11,64.13,64.05,64.12,85885.0
2024-12-09 11:35:00,64.11,64.16,64.1,64.12,75622.0,64.11,64.16,64.1,64.12,75622.0
2024-12-09 11:40:00,64.1,64.14,64.0,64.01,289206.0,64.1,64.14,64.0,64.01,289206.0
2024-12-09 11:45:00,64.01,64.05,63.85,63.91,319797.0,64.01,64.05,63.85,63.91,319797.0
2024-12-09 11:50:00,63.91,64.17,63.91,64.16,53345.0,63.91,64.17,63.91,64.16,53345.0
2024-12-09 11:55:00,64.15,64.17,64.07,64.07,46059.0,64.15,64.17,64.07,64.07,46059.0
2024-12-09 12:00:00,64.06,64.12,64.03,64.05,32659.0,64.06,64.12,64.03,64.05,32659.0
2024-12-09 12:05:00,64.05,64.15,64.04,64.13,33496.0,64.05,64.15,64.04,64.13,33496.0
2024-12-09 12:10:00,64.13,64.17,64.09,64.12,55315.0,64.13,64.17,64.09,64.12,55315.0
2024-12-09 12:15:00,64.13,64.17,64.12,64.17,21980.0,64.13,64.17,64.12,64.17,21980.0
2024-12-09 12:20:00,64.17,64.21,64.15,64.17,23387.0,64.17,64.21,64.15,64.17,23387.0
2024-12-09 12:25:00,64.17,64.22,64.16,64.21,24837.0,64.17,64.22,64.16,64.21,24837.0
2024-12-09 12:30:00,64.22,64.26,64.16,64.17,29030.0,64.22,64.26,64.16,64.17,29030.0
2024-12-09 12:35:00,64.17,64.21,64.16,64.2,25283.0,64.17,64.21,64.16,64.2,25283.0
2024-12-09 12:40:00,64.2,64.24,64.17,64.19,31559.0,64.2,64.24,64.17,64.19,31559.0
2024-12-09 12:45:00,64.19,64.34,64.18,64.32,60212.0,64.19,64.34,64.18,64.32,60212.0
2024-12-09 12:50:00,64.32,64.37,64.31,64.36,24442.0,64.32,64.37,64.31,64.36,24442.0
2024-12-09 12:55:00,64.36,64.37,64.15,64.16,60629.0,64.36,64.37,64.15,64.16,60629.0
2024-12-09 13:00:00,64.16,64.18,64.13,64.16,40481.0,64.16,64.18,64.13,64.16,40481.0
2024-12-09 13:05:00,64.16,64.2,64.14,64.19,18495.0,64.16,64.2,64.14,64.19,18495.0
2024-12-09 13:10:00,64.2,64.33,64.19,64.33,21090.0,64.2,64.33,64.19,64.33,21090.0
2024-12-09 13:15:00,64.33,64.36,64.31,64.34,28997.0,64.33,64.36,64.31,64.34,28997.0
2024-12-09 13:20:00,64.35,64.4,64.31,64.34,103949.0,64.35,64.4,64.31,64.34,103949.0
2024-12-09 13:25:00,64.34,64.42,64.33,64.42,18818.0,64.34,64.42,64.33,64.42,18818.0
2024-12-09 13:30:00,64.42,64.44,64.31,64.31,33291.0,64.42,64.44,64.31,64.31,33291.0
2024-12-09 13:35:00,64.34,64.43,64.33,64.42,30260.0,64.34,64.43,64.33,64.42,30260.0
2024-12-09 13:40:00,64.42,64.46,64.4,64.42,40752.0,64.42,64.46,64.4,64.42,40752.0
2024-12-09 13:45:00,64.42,64.45,64.32,64.33,137066.0,64.42,64.45,64.32,64.33,137066.0
2024-12-09 13:50:00,64.33,64.37,64.3,64.32,29714.0,64.33,64.37,64.3,64.32,29714.0
2024-12-09 13:55:00,64.32,64.43,64.3,64.42,41487.0,64.32,64.43,64.3,64.42,41487.0
2024-12-09 14:00:00,64.41,64.42,64.33,64.35,57766.0,64.41,64.42,64.33,64.35,57766.0
2024-12-09 14:05:00,64.36,64.5,64.36,64.5,44323.0,64.36,64.5,64.36,64.5,44323.0
2024-12-09 14:10:00,64.5,64.67,64.5,64.65,219116.0,64.5,64.67,64.5,64.65,219116.0
2024-12-09 14:15:00,64.64,64.7,64.64,64.69,33158.0,64.64,64.7,64.64,64.69,33158.0
2024-12-09 14:20:00,64.69,64.78,64.68,64.76,134849.0,64.69,64.78,64.68,64.76,134849.0
2024-12-09 14:25:00,64.77,64.78,64.64,64.74,55095.0,64.77,64.78,64.64,64.74,55095.0
2024-12-09 14:30:00,64.73,64.74,64.67,64.7,58584.0,64.73,64.74,64.67,64.7,58584.0
2024-12-09 14:35:00,64.7,64.75,64.66,64.75,57282.0,64.7,64.75,64.66,64.75,57282.0
2024-12-09 14:40:00,64.75,64.75,64.67,64.72,89827.0,64.75,64.75,64.67,64.72,89827.0
2024-12-09 14:45:00,64.71,64.81,64.71,64.8,52331.0,64.71,64.81,64.71,64.8,52331.0
2024-12-09 14:50:00,64.8,64.81,64.7,64.74,31361.0,64.8,64.81,64.7,64.74,31361.0
2024-12-09 14:55:00,64.74,64.75,64.64,64.7,52514.0,64.74,64.75,64.64,64.7,52514.0
2024-12-09 15:00:00,64.7,64.71,64.67,64.71,23361.0,64.7,64.71,64.67,64.71,23361.0
2024-12-09 15:05:00,64.72,64.73,64.68,64.7,44144.0,64.72,64.73,64.68,64.7,44144.0
2024-12-09 15:10:00,64.7,64.81,64.68,64.78,62746.0,64.7,64.81,64.68,64.78,62746.0
2024-12-09 15:15:00,64.79,64.88,64.79,64.88,53414.0,64.79,64.88,64.79,64.88,53414.0
2024-12-09 15:20:00,64.87,64.88,64.75,64.77,73717.0,64.87,64.88,64.75,64.77,73717.0
2024-12-09 15:25:00,64.77,64.77,64.64,64.65,63641.0,64.77,64.77,64.64,64.65,63641.0
2024-12-09 15:30:00,64.66,64.69,64.6,64.61,74002.0,64.66,64.69,64.6,64.61,74002.0
2024-12-09 15:35:00,64.61,64.64,64.56,64.56,37323.0,64.61,64.64,64.56,64.56,37323.0
2024-12-09 15:40:00,64.56,64.59,64.54,64.58,63131.0,64.56,64.59,64.54,64.58,63131.0
2024-12-09 15:45:00,64.58,64.59,64.5,64.55,136852.0,64.58,64.59,64.5,64.55,136852.0
2024-12-09 15:50:00,64.55,64.55,64.49,64.5,161784.0,64.55,64.55,64.49,64.5,161784.0
2024-12-09 15:55:00,64.5,64.61,64.48,64.59,564272.0,64.5,64.61,64.48,64.59,564272.0
2024-12-10 09:30:00,64.58,64.78,64.4,64.4,187278.0,64.58,64.78,64.4,64.4,187278.0
2024-12-10 09:35:00,64.4,64.86,64.32,64.62,162280.0,64.4,64.86,64.32,64.62,162280.0
2024-12-10 09:40:00,64.62,64.74,64.43,64.64,42011.0,64.62,64.74,64.43,64.64,42011.0
2024-12-10 09:45:00,64.64,64.81,64.57,64.66,76619.0,64.64,64.81,64.57,64.66,76619.0
2024-12-10 09:50:00,64.67,64.91,64.66,64.91,59903.0,64.67,64.91,64.66,64.91,59903.0
2024-12-10 09:55:00,64.94,65.08,64.89,65.04,58608.0,64.94,65.08,64.89,65.04,58608.0
2024-12-10 10:00:00,65.04,65.1,64.96,64.97,56169.0,65.04,65.1,64.96,64.97,56169.0
2024-12-10 10:05:00,64.98,65.03,64.93,65.0,69615.0,64.98,65.03,64.93,65.0,69615.0
2024-12-10 10:10:00,65.0,65.01,64.85,64.87,46199.0,65.0,65.01,64.85,64.87,46199.0
2024-12-10 10:15:00,64.88,64.89,64.73,64.73,39972.0,64.88,64.89,64.73,64.73,39972.0
2024-12-10 10:20:00,64.71,64.72,64.59,64.59,24713.0,64.71,64.72,64.59,64.59,24713.0
2024-12-10 10:25:00,64.58,64.66,64.56,64.6,26770.0,64.58,64.66,64.56,64.6,26770.0
2024-12-10 10:30:00,64.59,64.65,64.57,64.63,31547.0,64.59,64.65,64.57,64.63,31547.0
2024-12-10 10:35:00,64.62,64.73,64.62,64.66,19933.0,64.62,64.73,64.62,64.66,19933.0
2024-12-10 10:40:00,64.64,64.72,64.62,64.7,39580.0,64.64,64.72,64.62,64.7,39580.0
2024-12-10 10:45:00,64.7,64.73,64.66,64.7,20935.0,64.7,64.73,64.66,64.7,20935.0
2024-12-10 10:50:00,64.7,64.71,64.64,64.65,18898.0,64.7,64.71,64.64,64.65,18898.0
2024-12-10 10:55:00,64.65,64.7,64.61,64.63,23279.0,64.65,64.7,64.61,64.63,23279.0
2024-12-10 11:00:00,64.63,64.67,64.61,64.61,37629.0,64.63,64.67,64.61,64.61,37629.0
2024-12-10 11:05:00,64.61,64.62,64.53,64.53,46356.0,64.61,64.62,64.53,64.53,46356.0
2024-12-10 11:10:00,64.53,64.69,64.5,64.68,51328.0,64.53,64.69,64.5,64.68,51328.0
2024-12-10 11:15:00,64.69,64.79,64.66,64.78,38769.0,64.69,64.79,64.66,64.78,38769.0
2024-12-10 11:20:00,64.78,64.8,64.72,64.73,37189.0,64.78,64.8,64.72,64.73,37189.0
2024-12-10 11:25:00,64.73,64.81,64.71,64.78,50832.0,64.73,64.81,64.71,64.78,50832.0
2024-12-10 11:30:00,64.77,64.85,64.75,64.84,56833.0,64.77,64.85,64.75,64.84,56833.0
2024-12-10 11:35:00,64.84,64.93,64.71,64.73,91441.0,64.84,64.93,64.71,64.73,91441.0
2024-12-10 11:40:00,64.73,64.8,64.64,64.79,98751.0,64.73,64.8,64.64,64.79,98751.0
2024-12-10 11:45:00,64.78,64.89,64.76,64.85,65043.0,64.78,64.89,64.76,64.85,65043.0
2024-12-10 11:50:00,64.85,64.92,64.83,64.9,98708.0,64.85,64.92,64.83,64.9,98708.0
2024-12-10 11:55:00,64.91,65.04,64.91,65.0,81880.0,64.91,65.04,64.91,65.0,81880.0
2024-12-10 12:00:00,65.01,65.11,65.01,65.09,42226.0,65.01,65.11,65.01,65.09,42226.0
2024-12-10 12:05:00,65.09,65.1,65.05,65.05,25138.0,65.09,65.1,65.05,65.05,25138.0
2024-12-10 12:10:00,65.04,65.05,64.98,64.99,28648.0,65.04,65.05,64.98,64.99,28648.0
2024-12-10 12:15:00,64.99,65.0,64.93,64.98,49100.0,64.99,65.0,64.93,64.98,49100.0
2024-12-10 12:20:00,64.97,64.98,64.93,64.95,20334.0,64.97,64.98,64.93,64.95,20334.0
2024-12-10 12:25:00,64.96,64.99,64.91,64.93,32844.0,64.96,64.99,64.91,64.93,32844.0
2024-12-10 12:30:00,64.92,64.95,64.88,64.94,29364.0,64.92,64.95,64.88,64.94,29364.0
2024-12-10 12:35:00,64.95,64.98,64.92,64.98,26092.0,64.95,64.98,64.92,64.98,26092.0
2024-12-10 12:40:00,64.98,64.99,64.88,64.97,46452.0,64.98,64.99,64.88,64.97,46452.0
2024-12-10 12:45:00,64.97,65.05,64.95,65.03,41841.0,64.97,65.05,64.95,65.03,41841.0
2024-12-10 12:50:00,65.03,65.03,64.88,64.9,34831.0,65.03,65.03,64.88,64.9,34831.0
2024-12-10 12:55:00,64.89,64.93,64.89,64.91,32925.0,64.89,64.93,64.89,64.91,32925.0
2024-12-10 13:00:00,64.91,64.97,64.9,64.95,30692.0,64.91,64.97,64.9,64.95,30692.0
2024-12-10 13:05:00,64.95,64.96,64.88,64.88,27751.0,64.95,64.96,64.88,64.88,27751.0
2024-12-10 13:10:00,64.86,64.88,64.83,64.86,18386.0,64.86,64.88,64.83,64.86,18386.0
2024-12-10 13:15:00,64.86,64.89,64.83,64.84,23651.0,64.86,64.89,64.83,64.84,23651.0
2024-12-10 13:20:00,64.84,64.87,64.81,64.85,34476.0,64.84,64.87,64.81,64.85,34476.0
2024-12-10 13:25:00,64.84,64.86,64.8,64.83,17755.0,64.84,64.86,64.8,64.83,17755.0
2024-12-10 13:30:00,64.83,64.84,64.8,64.83,15597.0,64.83,64.84,64.8,64.83,15597.0
2024-12-10 13:35:00,64.83,64.89,64.81,64.87,18644.0,64.83,64.89,64.81,64.87,18644.0
2024-12-10 13:40:00,64.88,64.89,64.78,64.85,31055.0,64.88,64.89,64.78,64.85,31055.0
2024-12-10 13:45:00,64.85,64.88,64.84,64.86,26586.0,64.85,64.88,64.84,64.86,26586.0
2024-12-10 13:50:00,64.86,64.93,64.84,64.92,43162.0,64.86,64.93,64.84,64.92,43162.0
2024-12-10 13:55:00,64.92,64.96,64.91,64.91,29339.0,64.92,64.96,64.91,64.91,29339.0
2024-12-10 14:00:00,64.91,64.99,64.91,64.96,54600.0,64.91,64.99,64.91,64.96,54600.0
2024-12-10 14:05:00,64.96,65.0,64.95,64.98,44353.0,64.96,65.0,64.95,64.98,44353.0
2024-12-10 14:10:00,64.99,64.99,64.9,64.9,64173.0,64.99,64.99,64.9,64.9,64173.0
2024-12-10 14:15:00,64.91,65.0,64.9,64.98,58846.0,64.91,65.0,64.9,64.98,58846.0
2024-12-10 14:20:00,64.98,64.99,64.92,64.94,40453.0,64.98,64.99,64.92,64.94,40453.0
2024-12-10 14:25:00,64.95,65.01,64.95,64.99,49447.0,64.95,65.01,64.95,64.99,49447.0
2024-12-10 14:30:00,64.99,65.02,64.9,64.92,191049.0,64.99,65.02,64.9,64.92,191049.0
2024-12-10 14:35:00,64.92,64.95,64.9,64.92,48633.0,64.92,64.95,64.9,64.92,48633.0
2024-12-10 14:40:00,64.92,64.93,64.89,64.89,67280.0,64.92,64.93,64.89,64.89,67280.0
2024-12-10 14:45:00,64.89,64.93,64.85,64.88,84419.0,64.89,64.93,64.85,64.88,84419.0
2024-12-10 14:50:00,64.88,64.94,64.87,64.94,66442.0,64.88,64.94,64.87,64.94,66442.0
2024-12-10 14:55:00,64.93,64.94,64.89,64.91,84622.0,64.93,64.94,64.89,64.91,84622.0
2024-12-10 15:00:00,64.91,64.94,64.88,64.94,63985.0,64.91,64.94,64.88,64.94,63985.0
2024-12-10 15:05:00,64.94,64.94,64.89,64.91,61796.0,64.94,64.94,64.89,64.91,61796.0
2024-12-10 15:10:00,64.91,64.92,64.88,64.89,103519.0,64.91,64.92,64.88,64.89,103519.0
2024-12-10 15:15:00,64.88,64.97,64.86,64.92,250556.0,64.88,64.97,64.86,64.92,250556.0
2024-12-10 15:20:00,64.92,64.95,64.91,64.92,68716.0,64.92,64.95,64.91,64.92,68716.0
2024-12-10 15:25:00,64.92,64.93,64.89,64.89,64356.0,64.92,64.93,64.89,64.89,64356.0
2024-12-10 15:30:00,64.89,65.0,64.89,64.98,166456.0,64.89,65.0,64.89,64.98,166456.0
2024-12-10 15:35:00,64.98,64.98,64.89,64.91,56134.0,64.98,64.98,64.89,64.91,56134.0
2024-12-10 15:40:00,64.9,64.93,64.86,64.89,76649.0,64.9,64.93,64.86,64.89,76649.0
2024-12-10 15:45:00,64.89,64.9,64.62,64.74,118173.0,64.89,64.9,64.62,64.74,118173.0
2024-12-10 15:50:00,64.73,64.84,64.73,64.79,226564.0,64.73,64.84,64.73,64.79,226564.0
2024-12-10 15:55:00,64.8,64.86,64.73,64.83,573329.0,64.8,64.86,64.73,64.83,573329.0
2024-12-11 09:30:00,65.31,65.32,64.93,65.13,109543.0,65.31,65.32,64.93,65.13,109543.0
2024-12-11 09:35:00,65.08,65.34,64.95,65.02,53263.0,65.08,65.34,64.95,65.02,53263.0
2024-12-11 09:40:00,65.02,65.19,64.97,65.17,107648.0,65.02,65.19,64.97,65.17,107648.0
2024-12-11 09:45:00,65.15,65.3,65.11,65.19,47450.0,65.15,65.3,65.11,65.19,47450.0
2024-12-11 09:50:00,65.19,65.32,65.17,65.26,50214.0,65.19,65.32,65.17,65.26,50214.0
2024-12-11 09:55:00,65.29,65.35,65.22,65.3,46576.0,65.29,65.35,65.22,65.3,46576.0
2024-12-11 10:00:00,65.3,65.36,65.06,65.3,61425.0,65.3,65.36,65.06,65.3,61425.0
2024-12-11 10:05:00,65.31,65.44,65.29,65.44,74673.0,65.31,65.44,65.29,65.44,74673.0
2024-12-11 10:10:00,65.44,65.64,65.41,65.64,108680.0,65.44,65.64,65.41,65.64,108680.0
2024-12-11 10:15:00,65.63,65.64,65.51,65.55,47237.0,65.63,65.64,65.51,65.55,47237.0
2024-12-11 10:20:00,65.55,65.76,65.53,65.7,65617.0,65.55,65.76,65.53,65.7,65617.0
2024-12-11 10:25:00,65.69,65.79,65.67,65.72,58261.0,65.69,65.79,65.67,65.72,58261.0
2024-12-11 10:30:00,65.72,65.79,65.68,65.78,41358.0,65.72,65.79,65.68,65.78,41358.0
2024-12-11 10:35:00,65.78,65.79,65.52,65.53,74830.0,65.78,65.79,65.52,65.53,74830.0
2024-12-11 10:40:00,65.54,65.65,65.52,65.59,56381.0,65.54,65.65,65.52,65.59,56381.0
2024-12-11 10:45:00,65.6,65.68,65.54,65.68,28338.0,65.6,65.68,65.54,65.68,28338.0
2024-12-11 10:50:00,65.68,65.76,65.66,65.69,41388.0,65.68,65.76,65.66,65.69,41388.0
2024-12-11 10:55:00,65.68,65.76,65.62,65.62,37746.0,65.68,65.76,65.62,65.62,37746.0
2024-12-11 11:00:00,65.64,65.66,65.56,65.61,33776.0,65.64,65.66,65.56,65.61,33776.0
2024-12-11 11:05:00,65.61,65.64,65.47,65.48,65966.0,65.61,65.64,65.47,65.48,65966.0
2024-12-11 11:10:00,65.46,65.47,65.36,65.37,38515.0,65.46,65.47,65.36,65.37,38515.0
2024-12-11 11:15:00,65.38,65.47,65.37,65.39,42449.0,65.38,65.47,65.37,65.39,42449.0
2024-12-11 11:20:00,65.38,65.53,65.37,65.52,51566.0,65.38,65.53,65.37,65.52,51566.0
2024-12-11 11:25:00,65.52,65.53,65.46,65.47,48027.0,65.52,65.53,65.46,65.47,48027.0
2024-12-11 11:30:00,65.48,65.58,65.46,65.57,31213.0,65.48,65.58,65.46,65.57,31213.0
2024-12-11 11:35:00,65.57,65.61,65.54,65.58,172713.0,65.57,65.61,65.54,65.58,172713.0
2024-12-11 11:40:00,65.58,65.59,65.45,65.49,59967.0,65.58,65.59,65.45,65.49,59967.0
2024-12-11 11:45:00,65.49,65.59,65.42,65.59,50087.0,65.49,65.59,65.42,65.59,50087.0
2024-12-11 11:50:00,65.59,65.63,65.57,65.61,83759.0,65.59,65.63,65.57,65.61,83759.0
2024-12-11 11:55:00,65.61,65.64,65.54,65.58,44198.0,65.61,65.64,65.54,65.58,44198.0
2024-12-11 12:00:00,65.57,65.62,65.54,65.6,47501.0,65.57,65.62,65.54,65.6,47501.0
2024-12-11 12:05:00,65.6,65.61,65.55,65.56,40571.0,65.6,65.61,65.55,65.56,40571.0
2024-12-11 12:10:00,65.56,65.59,65.54,65.56,35003.0,65.56,65.59,65.54,65.56,35003.0
2024-12-11 12:15:00,65.55,65.59,65.55,65.58,26128.0,65.55,65.59,65.55,65.58,26128.0
2024-12-11 12:20:00,65.59,65.6,65.56,65.58,28472.0,65.59,65.6,65.56,65.58,28472.0
2024-12-11 12:25:00,65.58,65.6,65.51,65.53,32648.0,65.58,65.6,65.51,65.53,32648.0
2024-12-11 12:30:00,65.53,65.57,65.5,65.57,26954.0,65.53,65.57,65.5,65.57,26954.0
2024-12-11 12:35:00,65.56,65.57,65.5,65.53,36433.0,65.56,65.57,65.5,65.53,36433.0
2024-12-11 12:40:00,65.53,65.59,65.52,65.59,22550.0,65.53,65.59,65.52,65.59,22550.0
2024-12-11 12:45:00,65.59,65.59,65.53,65.53,30589.0,65.59,65.59,65.53,65.53,30589.0
2024-12-11 12:50:00,65.53,65.55,65.46,65.5,28518.0,65.53,65.55,65.46,65.5,28518.0
2024-12-11 12:55:00,65.5,65.51,65.45,65.49,30270.0,65.5,65.51,65.45,65.49,30270.0
2024-12-11 13:00:00,65.49,65.53,65.48,65.51,31538.0,65.49,65.53,65.48,65.51,31538.0
2024-12-11 13:05:00,65.51,65.52,65.45,65.51,26897.0,65.51,65.52,65.45,65.51,26897.0
2024-12-11 13:10:00,65.51,65.53,65.47,65.53,25786.0,65.51,65.53,65.47,65.53,25786.0
2024-12-11 13:15:00,65.53,65.54,65.48,65.53,30629.0,65.53,65.54,65.48,65.53,30629.0
2024-12-11 13:20:00,65.53,65.57,65.49,65.52,28616.0,65.53,65.57,65.49,65.52,28616.0
2024-12-11 13:25:00,65.52,65.52,65.48,65.49,30902.0,65.52,65.52,65.48,65.49,30902.0
2024-12-11 13:30:00,65.49,65.5,65.43,65.44,27434.0,65.49,65.5,65.43,65.44,27434.0
2024-12-11 13:35:00,65.44,65.45,65.39,65.43,33560.0,65.44,65.45,65.39,65.43,33560.0
2024-12-11 13:40:00,65.43,65.45,65.38,65.44,29562.0,65.43,65.45,65.38,65.44,29562.0
2024-12-11 13:45:00,65.44,65.45,65.38,65.42,45934.0,65.44,65.45,65.38,65.42,45934.0
2024-12-11 13:50:00,65.42,65.45,65.38,65.4,32954.0,65.42,65.45,65.38,65.4,32954.0
2024-12-11 13:55:00,65.4,65.49,65.38,65.49,33048.0,65.4,65.49,65.38,65.49,33048.0
2024-12-11 14:00:00,65.49,65.55,65.44,65.44,37215.0,65.49,65.55,65.44,65.44,37215.0
2024-12-11 14:05:00,65.44,65.5,65.4,65.47,40781.0,65.44,65.5,65.4,65.47,40781.0
2024-12-11 14:10:00,65.47,65.48,65.4,65.4,41986.0,65.47,65.48,65.4,65.4,41986.0
2024-12-11 14:15:00,65.4,65.49,65.38,65.48,41506.0,65.4,65.49,65.38,65.48,41506.0
2024-12-11 14:20:00,65.48,65.5,65.44,65.45,59977.0,65.48,65.5,65.44,65.45,59977.0
2024-12-11 14:25:00,65.45,65.5,65.45,65.49,27714.0,65.45,65.5,65.45,65.49,27714.0
2024-12-11 14:30:00,65.48,65.56,65.47,65.56,87780.0,65.48,65.56,65.47,65.56,87780.0
2024-12-11 14:35:00,65.56,65.67,65.56,65.67,43372.0,65.56,65.67,65.56,65.67,43372.0
2024-12-11 14:40:00,65.67,65.72,65.66,65.7,66345.0,65.67,65.72,65.66,65.7,66345.0
2024-12-11 14:45:00,65.7,65.74,65.63,65.68,52841.0,65.7,65.74,65.63,65.68,52841.0
2024-12-11 14:50:00,65.69,65.73,65.63,65.7,48651.0,65.69,65.73,65.63,65.7,48651.0
2024-12-11 14:55:00,65.7,65.75,65.69,65.73,40493.0,65.7,65.75,65.69,65.73,40493.0
2024-12-11 15:00:00,65.74,65.75,65.68,65.69,45399.0,65.74,65.75,65.68,65.69,45399.0
2024-12-11 15:05:00,65.69,65.72,65.67,65.69,40781.0,65.69,65.72,65.67,65.69,40781.0
2024-12-11 15:10:00,65.68,65.7,65.64,65.68,52658.0,65.68,65.7,65.64,65.68,52658.0
2024-12-11 15:15:00,65.69,65.69,65.56,65.58,44527.0,65.69,65.69,65.56,65.58,44527.0
2024-12-11 15:20:00,65.58,65.61,65.55,65.59,52490.0,65.58,65.61,65.55,65.59,52490.0
2024-12-11 15:25:00,65.58,65.63,65.55,65.59,47174.0,65.58,65.63,65.55,65.59,47174.0
2024-12-11 15:30:00,65.58,65.58,65.41,65.45,81084.0,65.58,65.58,65.41,65.45,81084.0
2024-12-11 15:35:00,65.45,65.55,65.44,65.49,144884.0,65.45,65.55,65.44,65.49,144884.0
2024-12-11 15:40:00,65.5,65.53,65.44,65.51,93866.0,65.5,65.53,65.44,65.51,93866.0
2024-12-11 15:45:00,65.52,65.53,65.45,65.5,112949.0,65.52,65.53,65.45,65.5,112949.0
2024-12-11 15:50:00,65.5,65.55,65.47,65.48,168454.0,65.5,65.55,65.47,65.48,168454.0
2024-12-11 15:55:00,65.48,65.66,65.42,65.58,677203.0,65.48,65.66,65.42,65.58,677203.0
2024-12-12 09:30:00,65.83,65.89,65.41,65.77,189453.0,65.83,65.89,65.41,65.77,189453.0
2024-12-12 09:35:00,65.79,66.0,65.77,65.95,99921.0,65.79,66.0,65.77,65.95,99921.0
2024-12-12 09:40:00,65.92,66.08,65.88,65.95,129489.0,65.92,66.08,65.88,65.95,129489.0
2024-12-12 09:45:00,65.95,66.03,65.83,65.87,92830.0,65.95,66.03,65.83,65.87,92830.0
2024-12-12 09:50:00,65.87,65.95,65.8,65.94,96427.0,65.87,65.95,65.8,65.94,96427.0
2024-12-12 09:55:00,65.93,66.19,65.91,66.15,143107.0,65.93,66.19,65.91,66.15,143107.0
2024-12-12 10:00:00,66.17,66.17,66.0,66.07,88022.0,66.17,66.17,66.0,66.07,88022.0
2024-12-12 10:05:00,66.07,66.13,65.96,66.07,101028.0,66.07,66.13,65.96,66.07,101028.0
2024-12-12 10:10:00,66.07,66.11,66.0,66.0,81962.0,66.07,66.11,66.0,66.0,81962.0
2024-12-12 10:15:00,66.02,66.15,65.97,66.15,48516.0,66.02,66.15,65.97,66.15,48516.0
2024-12-12 10:20:00,66.15,66.35,66.13,66.32,102551.0,66.15,66.35,66.13,66.32,102551.0
2024-12-12 10:25:00,66.33,66.47,66.33,66.45,126118.0,66.33,66.47,66.33,66.45,126118.0
2024-12-12 10:30:00,66.46,66.46,66.36,66.37,51339.0,66.46,66.46,66.36,66.37,51339.0
2024-12-12 10:35:00,66.38,66.43,66.33,66.34,38211.0,66.38,66.43,66.33,66.34,38211.0
2024-12-12 10:40:00,66.33,66.46,66.18,66.45,58944.0,66.33,66.46,66.18,66.45,58944.0
2024-12-12 10:45:00,66.46,66.5,66.36,66.41,100731.0,66.46,66.5,66.36,66.41,100731.0
2024-12-12 10:50:00,66.41,66.42,66.3,66.38,41870.0,66.41,66.42,66.3,66.38,41870.0
2024-12-12 10:55:00,66.37,66.46,66.36,66.39,70274.0,66.37,66.46,66.36,66.39,70274.0
2024-12-12 11:00:00,66.4,66.54,66.37,66.5,57648.0,66.4,66.54,66.37,66.5,57648.0
2024-12-12 11:05:00,66.51,66.51,66.44,66.45,50692.0,66.51,66.51,66.44,66.45,50692.0
2024-12-12 11:10:00,66.45,66.63,66.44,66.63,62558.0,66.45,66.63,66.44,66.63,62558.0
2024-12-12 11:15:00,66.63,66.74,66.61,66.72,82737.0,66.63,66.74,66.61,66.72,82737.0
2024-12-12 11:20:00,66.73,66.74,66.61,66.66,80788.0,66.73,66.74,66.61,66.66,80788.0
2024-12-12 11:25:00,66.67,66.74,66.63,66.66,74352.0,66.67,66.74,66.63,66.66,74352.0
2024-12-12 11:30:00,66.65,66.65,66.47,66.47,51129.0,66.65,66.65,66.47,66.47,51129.0
2024-12-12 11:35:00,66.48,66.56,66.46,66.53,47572.0,66.48,66.56,66.46,66.53,47572.0
2024-12-12 11:40:00,66.53,66.59,66.51,66.58,45025.0,66.53,66.59,66.51,66.58,45025.0
2024-12-12 11:45:00,66.58,66.63,66.53,66.59,46053.0,66.58,66.63,66.53,66.59,46053.0
2024-12-12 11:50:00,66.59,66.62,66.49,66.59,100219.0,66.59,66.62,66.49,66.59,100219.0
2024-12-12 11:55:00,66.59,66.64,66.57,66.6,37246.0,66.59,66.64,66.57,66.6,37246.0
2024-12-12 12:00:00,66.6,66.68,66.57,66.64,85483.0,66.6,66.68,66.57,66.64,85483.0
2024-12-12 12:05:00,66.65,66.66,66.6,66.61,33526.0,66.65,66.66,66.6,66.61,33526.0
2024-12-12 12:10:00,66.61,66.61,66.5,66.51,43347.0,66.61,66.61,66.5,66.51,43347.0
2024-12-12 12:15:00,66.51,66.63,66.49,66.62,41868.0,66.51,66.63,66.49,66.62,41868.0
2024-12-12 12:20:00,66.63,66.68,66.63,66.67,45011.0,66.63,66.68,66.63,66.67,45011.0
2024-12-12 12:25:00,66.67,66.7,66.62,66.69,42093.0,66.67,66.7,66.62,66.69,42093.0
2024-12-12 12:30:00,66.68,66.71,66.6,66.63,46612.0,66.68,66.71,66.6,66.63,46612.0
2024-12-12 12:35:00,66.62,66.62,66.56,66.61,27847.0,66.62,66.62,66.56,66.61,27847.0
2024-12-12 12:40:00,66.59,66.6,66.53,66.57,32151.0,66.59,66.6,66.53,66.57,32151.0
2024-12-12 12:45:00,66.56,66.58,66.51,66.52,32553.0,66.56,66.58,66.51,66.52,32553.0
2024-12-12 12:50:00,66.53,66.63,66.52,66.56,47110.0,66.53,66.63,66.52,66.56,47110.0
2024-12-12 12:55:00,66.57,66.6,66.5,66.58,49472.0,66.57,66.6,66.5,66.58,49472.0
2024-12-12 13:00:00,66.58,66.59,66.49,66.56,48909.0,66.58,66.59,66.49,66.56,48909.0
2024-12-12 13:05:00,66.56,66.65,66.54,66.63,59334.0,66.56,66.65,66.54,66.63,59334.0
2024-12-12 13:10:00,66.63,66.66,66.59,66.62,45338.0,66.63,66.66,66.59,66.62,45338.0
2024-12-12 13:15:00,66.62,66.7,66.59,66.67,58867.0,66.62,66.7,66.59,66.67,58867.0
2024-12-12 13:20:00,66.67,66.71,66.66,66.7,37011.0,66.67,66.71,66.66,66.7,37011.0
2024-12-12 13:25:00,66.7,66.72,66.66,66.67,48307.0,66.7,66.72,66.66,66.67,48307.0
2024-12-12 13:30:00,66.68,66.71,66.61,66.62,46179.0,66.68,66.71,66.61,66.62,46179.0
2024-12-12 13:35:00,66.63,66.64,66.6,66.62,45699.0,66.63,66.64,66.6,66.62,45699.0
2024-12-12 13:40:00,66.62,66.64,66.5,66.53,83794.0,66.62,66.64,66.5,66.53,83794.0
2024-12-12 13:45:00,66.53,66.58,66.43,66.5,171902.0,66.53,66.58,66.43,66.5,171902.0
2024-12-12 13:50:00,66.51,66.51,66.43,66.44,78107.0,66.51,66.51,66.43,66.44,78107.0
2024-12-12 13:55:00,66.44,66.49,66.31,66.31,63437.0,66.44,66.49,66.31,66.31,63437.0
2024-12-12 14:00:00,66.32,66.37,66.3,66.37,47609.0,66.32,66.37,66.3,66.37,47609.0
2024-12-12 14:05:00,66.37,66.39,66.3,66.33,57867.0,66.37,66.39,66.3,66.33,57867.0
2024-12-12 14:10:00,66.33,66.45,66.32,66.41,121825.0,66.33,66.45,66.32,66.41,121825.0
2024-12-12 14:15:00,66.41,66.44,66.4,66.4,32398.0,66.41,66.44,66.4,66.4,32398.0
2024-12-12 14:20:00,66.41,66.46,66.36,66.4,89265.0,66.41,66.46,66.36,66.4,89265.0
2024-12-12 14:25:00,66.4,66.47,66.39,66.42,56845.0,66.4,66.47,66.39,66.42,56845.0
2024-12-12 14:30:00,66.42,66.44,66.35,66.39,43328.0,66.42,66.44,66.35,66.39,43328.0
2024-12-12 14:35:00,66.39,66.48,66.39,66.47,64851.0,66.39,66.48,66.39,66.47,64851.0
2024-12-12 14:40:00,66.47,66.47,66.34,66.42,120881.0,66.47,66.47,66.34,66.42,120881.0
2024-12-12 14:45:00,66.41,66.43,66.37,66.37,36775.0,66.41,66.43,66.37,66.37,36775.0
2024-12-12 14:50:00,66.37,66.42,66.37,66.4,50820.0,66.37,66.42,66.37,66.4,50820.0
2024-12-12 14:55:00,66.4,66.43,66.39,66.4,51071.0,66.4,66.43,66.39,66.4,51071.0
2024-12-12 15:00:00,66.4,66.43,66.35,66.35,42046.0,66.4,66.43,66.35,66.35,42046.0
2024-12-12 15:05:00,66.35,66.36,66.27,66.3,64498.0,66.35,66.36,66.27,66.3,64498.0
2024-12-12 15:10:00,66.3,66.36,66.28,66.3,57882.0,66.3,66.36,66.28,66.3,57882.0
2024-12-12 15:15:00,66.3,66.35,66.29,66.33,55583.0,66.3,66.35,66.29,66.33,55583.0
2024-12-12 15:20:00,66.32,66.34,66.29,66.33,77394.0,66.32,66.34,66.29,66.33,77394.0
2024-12-12 15:25:00,66.33,66.37,66.29,66.36,75491.0,66.33,66.37,66.29,66.36,75491.0
2024-12-12 15:30:00,66.36,66.36,66.29,66.31,85831.0,66.36,66.36,66.29,66.31,85831.0
2024-12-12 15:35:00,66.32,66.36,66.29,66.33,128466.0,66.32,66.36,66.29,66.33,128466.0
2024-12-12 15:40:00,66.33,66.33,66.21,66.22,82231.0,66.33,66.33,66.21,66.22,82231.0
2024-12-12 15:45:00,66.22,66.31,66.15,66.15,173973.0,66.22,66.31,66.15,66.15,173973.0
2024-12-12 15:50:00,66.16,66.27,66.09,66.17,242420.0,66.16,66.27,66.09,66.17,242420.0
2024-12-12 15:55:00,66.18,66.27,66.13,66.18,562235.0,66.18,66.27,66.13,66.18,562235.0
2024-12-13 09:30:00,66.26,66.43,65.91,66.11,139955.0,66.26,66.43,65.91,66.11,139955.0
2024-12-13 09:35:00,66.18,66.2,65.94,66.09,45557.0,66.18,66.2,65.94,66.09,45557.0
2024-12-13 09:40:00,66.09,66.18,65.75,65.82,49334.0,66.09,66.18,65.75,65.82,49334.0
2024-12-13 09:45:00,65.84,65.91,65.65,65.67,36896.0,65.84,65.91,65.65,65.67,36896.0
2024-12-13 09:50:00,65.67,65.83,65.64,65.78,43275.0,65.67,65.83,65.64,65.78,43275.0
2024-12-13 09:55:00,65.78,65.8,65.57,65.61,71634.0,65.78,65.8,65.57,65.61,71634.0
2024-12-13 10:00:00,65.61,65.65,65.55,65.61,51531.0,65.61,65.65,65.55,65.61,51531.0
2024-12-13 10:05:00,65.61,65.62,65.48,65.56,39640.0,65.61,65.62,65.48,65.56,39640.0
2024-12-13 10:10:00,65.55,65.7,65.52,65.67,51935.0,65.55,65.7,65.52,65.67,51935.0
2024-12-13 10:15:00,65.67,65.83,65.6,65.77,76085.0,65.67,65.83,65.6,65.77,76085.0
2024-12-13 10:20:00,65.77,65.85,65.76,65.8,79571.0,65.77,65.85,65.76,65.8,79571.0
2024-12-13 10:25:00,65.81,65.85,65.78,65.83,46491.0,65.81,65.85,65.78,65.83,46491.0
2024-12-13 10:30:00,65.82,65.89,65.82,65.84,41212.0,65.82,65.89,65.82,65.84,41212.0
2024-12-13 10:35:00,65.84,65.84,65.75,65.76,34299.0,65.84,65.84,65.75,65.76,34299.0
2024-12-13 10:40:00,65.76,65.76,65.48,65.56,42199.0,65.76,65.76,65.48,65.56,42199.0
2024-12-13 10:45:00,65.56,65.61,65.54,65.54,42314.0,65.56,65.61,65.54,65.54,42314.0
2024-12-13 10:50:00,65.55,65.57,65.49,65.52,32283.0,65.55,65.57,65.49,65.52,32283.0
2024-12-13 10:55:00,65.52,65.53,65.46,65.49,30561.0,65.52,65.53,65.46,65.49,30561.0
2024-12-13 11:00:00,65.48,65.49,65.38,65.39,38260.0,65.48,65.49,65.38,65.39,38260.0
2024-12-13 11:05:00,65.4,65.4,65.27,65.31,47585.0,65.4,65.4,65.27,65.31,47585.0
2024-12-13 11:10:00,65.33,65.41,65.26,65.28,28756.0,65.33,65.41,65.26,65.28,28756.0
2024-12-13 11:15:00,65.28,65.35,65.25,65.34,25981.0,65.28,65.35,65.25,65.34,25981.0
2024-12-13 11:20:00,65.34,65.35,65.21,65.3,38238.0,65.34,65.35,65.21,65.3,38238.0
2024-12-13 11:25:00,65.31,65.31,65.08,65.1,56968.0,65.31,65.31,65.08,65.1,56968.0
2024-12-13 11:30:00,65.11,65.2,65.1,65.19,39508.0,65.11,65.2,65.1,65.19,39508.0
2024-12-13 11:35:00,65.19,65.26,65.11,65.18,42247.0,65.19,65.26,65.11,65.18,42247.0
2024-12-13 11:40:00,65.16,65.19,65.08,65.17,62340.0,65.16,65.19,65.08,65.17,62340.0
2024-12-13 11:45:00,65.17,65.17,64.93,64.98,63734.0,65.17,65.17,64.93,64.98,63734.0
2024-12-13 11:50:00,64.99,65.0,64.89,64.97,32313.0,64.99,65.0,64.89,64.97,32313.0
2024-12-13 11:55:00,64.97,64.97,64.89,64.92,24611.0,64.97,64.97,64.89,64.92,24611.0
2024-12-13 12:00:00,64.91,64.92,64.8,64.81,44657.0,64.91,64.92,64.8,64.81,44657.0
2024-12-13 12:05:00,64.81,64.84,64.79,64.81,25309.0,64.81,64.84,64.79,64.81,25309.0
2024-12-13 12:10:00,64.81,64.94,64.8,64.82,70738.0,64.81,64.94,64.8,64.82,70738.0
2024-12-13 12:15:00,64.82,64.87,64.8,64.82,29206.0,64.82,64.87,64.8,64.82,29206.0
2024-12-13 12:20:00,64.83,64.86,64.76,64.77,28526.0,64.83,64.86,64.76,64.77,28526.0
2024-12-13 12:25:00,64.78,64.78,64.68,64.69,26276.0,64.78,64.78,64.68,64.69,26276.0
2024-12-13 12:30:00,64.68,64.72,64.65,64.7,22444.0,64.68,64.72,64.65,64.7,22444.0
2024-12-13 12:35:00,64.71,64.71,64.66,64.66,22331.0,64.71,64.71,64.66,64.66,22331.0
2024-12-13 12:40:00,64.66,64.77,64.62,64.77,28237.0,64.66,64.77,64.62,64.77,28237.0
2024-12-13 12:45:00,64.76,64.77,64.69,64.71,20918.0,64.76,64.77,64.69,64.71,20918.0
2024-12-13 12:50:00,64.72,64.72,64.64,64.64,27074.0,64.72,64.72,64.64,64.64,27074.0
2024-12-13 12:55:00,64.64,64.65,64.57,64.59,35053.0,64.64,64.65,64.57,64.59,35053.0
2024-12-13 13:00:00,64.58,64.63,64.57,64.62,21972.0,64.58,64.63,64.57,64.62,21972.0
2024-12-13 13:05:00,64.63,64.67,64.58,64.67,18286.0,64.63,64.67,64.58,64.67,18286.0
2024-12-13 13:10:00,64.67,64.68,64.64,64.65,18241.0,64.67,64.68,64.64,64.65,18241.0
2024-12-13 13:15:00,64.64,64.67,64.61,64.64,27820.0,64.64,64.67,64.61,64.64,27820.0
2024-12-13 13:20:00,64.64,64.65,64.56,64.59,25344.0,64.64,64.65,64.56,64.59,25344.0
2024-12-13 13:25:00,64.59,64.6,64.55,64.59,24222.0,64.59,64.6,64.55,64.59,24222.0
2024-12-13 13:30:00,64.59,64.63,64.57,64.59,27037.0,64.59,64.63,64.57,64.59,27037.0
2024-12-13 13:35:00,64.59,64.6,64.54,64.55,15635.0,64.59,64.6,64.54,64.55,15635.0
2024-12-13 13:40:00,64.55,64.57,64.48,64.49,55678.0,64.55,64.57,64.48,64.49,55678.0
2024-12-13 13:45:00,64.48,64.49,64.45,64.45,23237.0,64.48,64.49,64.45,64.45,23237.0
2024-12-13 13:50:00,64.45,64.54,64.44,64.53,31404.0,64.45,64.54,64.44,64.53,31404.0
2024-12-13 13:55:00,64.53,64.6,64.53,64.59,20280.0,64.53,64.6,64.53,64.59,20280.0
2024-12-13 14:00:00,64.59,64.59,64.52,64.53,22278.0,64.59,64.59,64.52,64.53,22278.0
2024-12-13 14:05:00,64.53,64.62,64.5,64.57,67954.0,64.53,64.62,64.5,64.57,67954.0
2024-12-13 14:10:00,64.57,64.59,64.44,64.44,79921.0,64.57,64.59,64.44,64.44,79921.0
2024-12-13 14:15:00,64.44,64.44,64.32,64.4,57996.0,64.44,64.44,64.32,64.4,57996.0
2024-12-13 14:20:00,64.41,64.49,64.4,64.48,25210.0,64.41,64.49,64.4,64.48,25210.0
2024-12-13 14:25:00,64.48,64.61,64.45,64.55,28435.0,64.48,64.61,64.45,64.55,28435.0
2024-12-13 14:30:00,64.55,64.59,64.49,64.53,21400.0,64.55,64.59,64.49,64.53,21400.0
2024-12-13 14:35:00,64.53,64.54,64.46,64.48,30164.0,64.53,64.54,64.46,64.48,30164.0
2024-12-13 14:40:00,64.48,64.5,64.45,64.48,23600.0,64.48,64.5,64.45,64.48,23600.0
2024-12-13 14:45:00,64.47,64.52,64.47,64.51,23175.0,64.47,64.52,64.47,64.51,23175.0
2024-12-13 14:50:00,64.51,64.55,64.39,64.42,48016.0,64.51,64.55,64.39,64.42,48016.0
2024-12-13 14:55:00,64.42,64.44,64.39,64.42,36329.0,64.42,64.44,64.39,64.42,36329.0
2024-12-13 15:00:00,64.42,64.43,64.31,64.38,48813.0,64.42,64.43,64.31,64.38,48813.0
2024-12-13 15:05:00,64.38,64.42,64.29,64.3,42733.0,64.38,64.42,64.29,64.3,42733.0
2024-12-13 15:10:00,64.3,64.39,64.29,64.35,39290.0,64.3,64.39,64.29,64.35,39290.0
2024-12-13 15:15:00,64.36,64.37,64.22,64.23,70169.0,64.36,64.37,64.22,64.23,70169.0
2024-12-13 15:20:00,64.23,64.44,64.22,64.44,54224.0,64.23,64.44,64.22,64.44,54224.0
2024-12-13 15:25:00,64.44,64.48,64.41,64.42,46938.0,64.44,64.48,64.41,64.42,46938.0
2024-12-13 15:30:00,64.42,64.49,64.37,64.47,58331.0,64.42,64.49,64.37,64.47,58331.0
2024-12-13 15:35:00,64.47,64.52,64.45,64.5,52110.0,64.47,64.52,64.45,64.5,52110.0
2024-12-13 15:40:00,64.5,64.57,64.48,64.51,80632.0,64.5,64.57,64.48,64.51,80632.0
2024-12-13 15:45:00,64.51,64.58,64.5,64.56,79088.0,64.51,64.58,64.5,64.56,79088.0
2024-12-13 15:50:00,64.55,64.66,64.53,64.61,169295.0,64.55,64.66,64.53,64.61,169295.0
2024-12-13 15:55:00,64.61,64.68,64.59,64.61,384780.0,64.61,64.68,64.59,64.61,384780.0
2024-12-16 09:30:00,64.91,65.28,64.91,65.07,205833.0,64.91,65.28,64.91,65.07,205833.0
2024-12-16 09:35:00,65.09,65.34,65.08,65.3,58532.0,65.09,65.34,65.08,65.3,58532.0
2024-12-16 09:40:00,65.3,65.35,65.13,65.25,83880.0,65.3,65.35,65.13,65.25,83880.0
2024-12-16 09:45:00,65.25,65.28,65.06,65.13,65284.0,65.25,65.28,65.06,65.13,65284.0
2024-12-16 09:50:00,65.15,65.22,64.95,65.05,75686.0,65.15,65.22,64.95,65.05,75686.0
2024-12-16 09:55:00,65.05,65.16,65.01,65.12,54055.0,65.05,65.16,65.01,65.12,54055.0
2024-12-16 10:00:00,65.16,65.22,65.01,65.01,91392.0,65.16,65.22,65.01,65.01,91392.0
2024-12-16 10:05:00,65.0,65.04,64.83,64.91,66115.0,65.0,65.04,64.83,64.91,66115.0
2024-12-16 10:10:00,64.92,64.98,64.82,64.84,49459.0,64.92,64.98,64.82,64.84,49459.0
2024-12-16 10:15:00,64.84,64.9,64.77,64.77,45916.0,64.84,64.9,64.77,64.77,45916.0
2024-12-16 10:20:00,64.79,64.83,64.73,64.83,63955.0,64.79,64.83,64.73,64.83,63955.0
2024-12-16 10:25:00,64.82,65.1,64.79,65.05,46574.0,64.82,65.1,64.79,65.05,46574.0
2024-12-16 10:30:00,65.04,65.1,65.0,65.05,76088.0,65.04,65.1,65.0,65.05,76088.0
2024-12-16 10:35:00,65.05,65.08,64.86,64.86,32998.0,65.05,65.08,64.86,64.86,32998.0
2024-12-16 10:40:00,64.86,64.87,64.76,64.85,19192.0,64.86,64.87,64.76,64.85,19192.0
2024-12-16 10:45:00,64.85,64.87,64.76,64.86,25579.0,64.85,64.87,64.76,64.86,25579.0
2024-12-16 10:50:00,64.86,64.96,64.84,64.94,25089.0,64.86,64.96,64.84,64.94,25089.0
2024-12-16 10:55:00,64.95,65.09,64.94,65.07,30742.0,64.95,65.09,64.94,65.07,30742.0
2024-12-16 11:00:00,65.1,65.19,65.09,65.13,28838.0,65.1,65.19,65.09,65.13,28838.0
2024-12-16 11:05:00,65.13,65.16,65.07,65.12,31373.0,65.13,65.16,65.07,65.12,31373.0
2024-12-16 11:10:00,65.12,65.19,65.06,65.08,75013.0,65.12,65.19,65.06,65.08,75013.0
2024-12-16 11:15:00,65.07,65.11,65.03,65.05,21089.0,65.07,65.11,65.03,65.05,21089.0
2024-12-16 11:20:00,65.05,65.08,64.93,64.94,24594.0,65.05,65.08,64.93,64.94,24594.0
2024-12-16 11:25:00,64.94,65.06,64.94,64.98,33827.0,64.94,65.06,64.94,64.98,33827.0
2024-12-16 11:30:00,64.98,65.06,64.96,65.05,47292.0,64.98,65.06,64.96,65.05,47292.0
2024-12-16 11:35:00,65.04,65.09,65.0,65.07,29883.0,65.04,65.09,65.0,65.07,29883.0
2024-12-16 11:40:00,65.06,65.1,65.01,65.08,28863.0,65.06,65.1,65.01,65.08,28863.0
2024-12-16 11:45:00,65.08,65.13,65.07,65.12,32497.0,65.08,65.13,65.07,65.12,32497.0
2024-12-16 11:50:00,65.12,65.17,65.08,65.09,46716.0,65.12,65.17,65.08,65.09,46716.0
2024-12-16 11:55:00,65.09,65.15,65.09,65.1,29035.0,65.09,65.15,65.09,65.1,29035.0
2024-12-16 12:00:00,65.1,65.17,65.09,65.14,54136.0,65.1,65.17,65.09,65.14,54136.0
2024-12-16 12:05:00,65.14,65.22,65.14,65.21,30237.0,65.14,65.22,65.14,65.21,30237.0
2024-12-16 12:10:00,65.21,65.27,65.2,65.26,30343.0,65.21,65.27,65.2,65.26,30343.0
2024-12-16 12:15:00,65.25,65.26,65.19,65.22,41993.0,65.25,65.26,65.19,65.22,41993.0
2024-12-16 12:20:00,65.21,65.25,65.17,65.23,26823.0,65.21,65.25,65.17,65.23,26823.0
2024-12-16 12:25:00,65.22,65.22,65.05,65.09,57343.0,65.22,65.22,65.05,65.09,57343.0
2024-12-16 12:30:00,65.09,65.17,65.09,65.1,36194.0,65.09,65.17,65.09,65.1,36194.0
2024-12-16 12:35:00,65.09,65.1,65.06,65.08,25451.0,65.09,65.1,65.06,65.08,25451.0
2024-12-16 12:40:00,65.09,65.1,65.02,65.02,41049.0,65.09,65.1,65.02,65.02,41049.0
2024-12-16 12:45:00,65.02,65.07,64.98,65.01,43353.0,65.02,65.07,64.98,65.01,43353.0
2024-12-16 12:50:00,65.0,65.06,64.97,65.0,26249.0,65.0,65.06,64.97,65.0,26249.0
2024-12-16 12:55:00,65.0,65.01,64.95,64.96,41212.0,65.0,65.01,64.95,64.96,41212.0
2024-12-16 13:00:00,64.97,64.97,64.9,64.91,28653.0,64.97,64.97,64.9,64.91,28653.0
2024-12-16 13:05:00,64.92,64.98,64.88,64.95,29199.0,64.92,64.98,64.88,64.95,29199.0
2024-12-16 13:10:00,64.95,64.97,64.86,64.87,37217.0,64.95,64.97,64.86,64.87,37217.0
2024-12-16 13:15:00,64.87,64.91,64.83,64.91,49363.0,64.87,64.91,64.83,64.91,49363.0
2024-12-16 13:20:00,64.89,64.96,64.88,64.95,20742.0,64.89,64.96,64.88,64.95,20742.0
2024-12-16 13:25:00,64.94,65.0,64.91,64.97,36326.0,64.94,65.0,64.91,64.97,36326.0
2024-12-16 13:30:00,64.97,64.98,64.91,64.91,23660.0,64.97,64.98,64.91,64.91,23660.0
2024-12-16 13:35:00,64.91,64.91,64.84,64.86,45846.0,64.91,64.91,64.84,64.86,45846.0
2024-12-16 13:40:00,64.86,64.93,64.84,64.9,34145.0,64.86,64.93,64.84,64.9,34145.0
2024-12-16 13:45:00,64.9,64.91,64.86,64.88,21956.0,64.9,64.91,64.86,64.88,21956.0
2024-12-16 13:50:00,64.88,64.9,64.85,64.89,37119.0,64.88,64.9,64.85,64.89,37119.0
2024-12-16 13:55:00,64.89,64.92,64.81,64.81,35612.0,64.89,64.92,64.81,64.81,35612.0
2024-12-16 14:00:00,64.82,64.87,64.8,64.87,20790.0,64.82,64.87,64.8,64.87,20790.0
2024-12-16 14:05:00,64.87,64.88,64.82,64.87,28725.0,64.87,64.88,64.82,64.87,28725.0
2024-12-16 14:10:00,64.87,64.87,64.81,64.84,30704.0,64.87,64.87,64.81,64.84,30704.0
2024-12-16 14:15:00,64.85,64.86,64.75,64.76,48284.0,64.85,64.86,64.75,64.76,48284.0
2024-12-16 14:20:00,64.75,64.76,64.7,64.7,86523.0,64.75,64.76,64.7,64.7,86523.0
2024-12-16 14:25:00,64.69,64.71,64.66,64.68,39353.0,64.69,64.71,64.66,64.68,39353.0
2024-12-16 14:30:00,64.69,64.69,64.61,64.64,32375.0,64.69,64.69,64.61,64.64,32375.0
2024-12-16 14:35:00,64.63,64.65,64.6,64.61,40413.0,64.63,64.65,64.6,64.61,40413.0
2024-12-16 14:40:00,64.61,64.64,64.58,64.59,45119.0,64.61,64.64,64.58,64.59,45119.0
2024-12-16 14:45:00,64.58,64.71,64.57,64.7,86182.0,64.58,64.71,64.57,64.7,86182.0
2024-12-16 14:50:00,64.69,64.75,64.69,64.75,35549.0,64.69,64.75,64.69,64.75,35549.0
2024-12-16 14:55:00,64.75,64.79,64.71,64.77,45134.0,64.75,64.79,64.71,64.77,45134.0
2024-12-16 15:00:00,64.77,64.79,64.72,64.75,36590.0,64.77,64.79,64.72,64.75,36590.0
2024-12-16 15:05:00,64.75,64.81,64.7,64.7,53249.0,64.75,64.81,64.7,64.7,53249.0
2024-12-16 15:10:00,64.7,64.73,64.67,64.69,59407.0,64.7,64.73,64.67,64.69,59407.0
2024-12-16 15:15:00,64.69,64.69,64.63,64.63,45647.0,64.69,64.69,64.63,64.63,45647.0
2024-12-16 15:20:00,64.63,64.68,64.61,64.62,44278.0,64.63,64.68,64.61,64.62,44278.0
2024-12-16 15:25:00,64.63,64.73,64.62,64.68,66428.0,64.63,64.73,64.62,64.68,66428.0
2024-12-16 15:30:00,64.67,64.69,64.57,64.59,61992.0,64.67,64.69,64.57,64.59,61992.0
2024-12-16 15:35:00,64.61,64.61,64.55,64.58,113574.0,64.61,64.61,64.55,64.58,113574.0
2024-12-16 15:40:00,64.59,64.64,64.56,64.63,67405.0,64.59,64.64,64.56,64.63,67405.0
2024-12-16 15:45:00,64.63,64.67,64.58,64.64,137660.0,64.63,64.67,64.58,64.64,137660.0
2024-12-16 15:50:00,64.64,64.71,64.56,64.7,121556.0,64.64,64.71,64.56,64.7,121556.0
2024-12-16 15:55:00,64.71,64.85,64.69,64.79,534814.0,64.71,64.85,64.69,64.79,534814.0
2024-12-17 09:30:00,64.16,64.48,64.01,64.35,186151.0,64.16,64.48,64.01,64.35,186151.0
2024-12-17 09:35:00,64.39,64.48,64.2,64.22,104667.0,64.39,64.48,64.2,64.22,104667.0
2024-12-17 09:40:00,64.22,64.28,63.97,64.0,82499.0,64.22,64.28,63.97,64.0,82499.0
2024-12-17 09:45:00,64.01,64.55,64.01,64.48,73085.0,64.01,64.55,64.01,64.48,73085.0
2024-12-17 09:50:00,64.5,64.52,64.39,64.4,37804.0,64.5,64.52,64.39,64.4,37804.0
2024-12-17 09:55:00,64.4,64.44,64.2,64.3,44766.0,64.4,64.44,64.2,64.3,44766.0
2024-12-17 10:00:00,64.31,64.49,64.26,64.48,88759.0,64.31,64.49,64.26,64.48,88759.0
2024-12-17 10:05:00,64.48,64.49,64.27,64.27,59988.0,64.48,64.49,64.27,64.27,59988.0
2024-12-17 10:10:00,64.28,64.45,64.23,64.44,56695.0,64.28,64.45,64.23,64.44,56695.0
2024-12-17 10:15:00,64.44,64.44,64.25,64.29,68342.0,64.44,64.44,64.25,64.29,68342.0
2024-12-17 10:20:00,64.29,64.32,64.23,64.32,86136.0,64.29,64.32,64.23,64.32,86136.0
2024-12-17 10:25:00,64.3,64.39,64.21,64.22,46246.0,64.3,64.39,64.21,64.22,46246.0
2024-12-17 10:30:00,64.23,64.32,64.22,64.29,56619.0,64.23,64.32,64.22,64.29,56619.0
2024-12-17 10:35:00,64.29,64.42,64.26,64.42,83433.0,64.29,64.42,64.26,64.42,83433.0
2024-12-17 10:40:00,64.43,64.53,64.42,64.48,46481.0,64.43,64.53,64.42,64.48,46481.0
2024-12-17 10:45:00,64.48,64.48,64.41,64.42,72091.0,64.48,64.48,64.41,64.42,72091.0
2024-12-17 10:50:00,64.42,64.57,64.42,64.52,56022.0,64.42,64.57,64.42,64.52,56022.0
2024-12-17 10:55:00,64.52,64.53,64.44,64.51,28603.0,64.52,64.53,64.44,64.51,28603.0
2024-12-17 11:00:00,64.5,64.69,64.48,64.69,45519.0,64.5,64.69,64.48,64.69,45519.0
2024-12-17 11:05:00,64.69,64.78,64.68,64.75,50582.0,64.69,64.78,64.68,64.75,50582.0
2024-12-17 11:10:00,64.75,64.77,64.67,64.72,34896.0,64.75,64.77,64.67,64.72,34896.0
2024-12-17 11:15:00,64.72,64.77,64.66,64.68,49397.0,64.72,64.77,64.66,64.68,49397.0
2024-12-17 11:20:00,64.68,64.7,64.64,64.66,20924.0,64.68,64.7,64.64,64.66,20924.0
2024-12-17 11:25:00,64.66,64.7,64.63,64.68,47565.0,64.66,64.7,64.63,64.68,47565.0
2024-12-17 11:30:00,64.67,64.67,64.52,64.56,82181.0,64.67,64.67,64.52,64.56,82181.0
2024-12-17 11:35:00,64.56,64.66,64.55,64.65,24265.0,64.56,64.66,64.55,64.65,24265.0
2024-12-17 11:40:00,64.64,64.69,64.62,64.69,29632.0,64.64,64.69,64.62,64.69,29632.0
2024-12-17 11:45:00,64.7,64.7,64.65,64.69,19594.0,64.7,64.7,64.65,64.69,19594.0
2024-12-17 11:50:00,64.7,64.8,64.69,64.8,36849.0,64.7,64.8,64.69,64.8,36849.0
2024-12-17 11:55:00,64.8,64.83,64.75,64.79,30621.0,64.8,64.83,64.75,64.79,30621.0
2024-12-17 12:00:00,64.8,64.8,64.71,64.75,12734.0,64.8,64.8,64.71,64.75,12734.0
2024-12-17 12:05:00,64.75,64.78,64.72,64.74,22128.0,64.75,64.78,64.72,64.74,22128.0
2024-12-17 12:10:00,64.75,64.76,64.67,64.69,13897.0,64.75,64.76,64.67,64.69,13897.0
2024-12-17 12:15:00,64.7,64.82,64.69,64.81,49681.0,64.7,64.82,64.69,64.81,49681.0
2024-12-17 12:20:00,64.81,64.87,64.74,64.74,51870.0,64.81,64.87,64.74,64.74,51870.0
2024-12-17 12:25:00,64.75,64.78,64.68,64.73,32719.0,64.75,64.78,64.68,64.73,32719.0
2024-12-17 12:30:00,64.74,64.76,64.7,64.73,37748.0,64.74,64.76,64.7,64.73,37748.0
2024-12-17 12:35:00,64.73,64.74,64.66,64.67,33286.0,64.73,64.74,64.66,64.67,33286.0
2024-12-17 12:40:00,64.69,64.73,64.67,64.7,17956.0,64.69,64.73,64.67,64.7,17956.0
2024-12-17 12:45:00,64.7,64.86,64.69,64.75,135675.0,64.7,64.86,64.69,64.75,135675.0
2024-12-17 12:50:00,64.74,64.78,64.68,64.73,23727.0,64.74,64.78,64.68,64.73,23727.0
2024-12-17 12:55:00,64.74,64.78,64.72,64.76,13139.0,64.74,64.78,64.72,64.76,13139.0
2024-12-17 13:00:00,64.76,64.76,64.62,64.65,42713.0,64.76,64.76,64.62,64.65,42713.0
2024-12-17 13:05:00,64.65,64.66,64.58,64.59,18212.0,64.65,64.66,64.58,64.59,18212.0
2024-12-17 13:10:00,64.58,64.61,64.57,64.58,19217.0,64.58,64.61,64.57,64.58,19217.0
2024-12-17 13:15:00,64.59,64.6,64.46,64.47,119708.0,64.59,64.6,64.46,64.47,119708.0
2024-12-17 13:20:00,64.46,64.47,64.41,64.45,15504.0,64.46,64.47,64.41,64.45,15504.0
2024-12-17 13:25:00,64.46,64.49,64.45,64.48,19441.0,64.46,64.49,64.45,64.48,19441.0
2024-12-17 13:30:00,64.48,64.49,64.43,64.44,14636.0,64.48,64.49,64.43,64.44,14636.0
2024-12-17 13:35:00,64.44,64.48,64.43,64.46,20212.0,64.44,64.48,64.43,64.46,20212.0
2024-12-17 13:40:00,64.47,64.51,64.44,64.44,20501.0,64.47,64.51,64.44,64.44,20501.0
2024-12-17 13:45:00,64.44,64.54,64.44,64.53,25917.0,64.44,64.54,64.44,64.53,25917.0
2024-12-17 13:50:00,64.53,64.59,64.52,64.54,32366.0,64.53,64.59,64.52,64.54,32366.0
2024-12-17 13:55:00,64.54,64.56,64.5,64.51,16082.0,64.54,64.56,64.5,64.51,16082.0
2024-12-17 14:00:00,64.5,64.55,64.49,64.53,26634.0,64.5,64.55,64.49,64.53,26634.0
2024-12-17 14:05:00,64.53,64.53,64.44,64.49,32288.0,64.53,64.53,64.44,64.49,32288.0
2024-12-17 14:10:00,64.49,64.53,64.47,64.52,21089.0,64.49,64.53,64.47,64.52,21089.0
2024-12-17 14:15:00,64.52,64.54,64.49,64.5,38565.0,64.52,64.54,64.49,64.5,38565.0
2024-12-17 14:20:00,64.5,64.6,64.45,64.56,51182.0,64.5,64.6,64.45,64.56,51182.0
2024-12-17 14:25:00,64.56,64.59,64.55,64.58,24305.0,64.56,64.59,64.55,64.58,24305.0
2024-12-17 14:30:00,64.58,64.6,64.54,64.55,25200.0,64.58,64.6,64.54,64.55,25200.0
2024-12-17 14:35:00,64.55,64.55,64.45,64.48,25523.0,64.55,64.55,64.45,64.48,25523.0
2024-12-17 14:40:00,64.49,64.49,64.42,64.43,33524.0,64.49,64.49,64.42,64.43,33524.0
2024-12-17 14:45:00,64.44,64.45,64.39,64.39,26661.0,64.44,64.45,64.39,64.39,26661.0
2024-12-17 14:50:00,64.4,64.44,64.35,64.38,47647.0,64.4,64.44,64.35,64.38,47647.0
2024-12-17 14:55:00,64.38,64.4,64.34,64.36,26204.0,64.38,64.4,64.34,64.36,26204.0
2024-12-17 15:00:00,64.37,64.4,64.32,64.34,27404.0,64.37,64.4,64.32,64.34,27404.0
2024-12-17 15:05:00,64.35,64.36,64.21,64.23,49338.0,64.35,64.36,64.21,64.23,49338.0
2024-12-17 15:10:00,64.23,64.26,64.13,64.14,52082.0,64.23,64.26,64.13,64.14,52082.0
2024-12-17 15:15:00,64.15,64.15,64.09,64.14,40057.0,64.15,64.15,64.09,64.14,40057.0
2024-12-17 15:20:00,64.14,64.15,64.05,64.09,56372.0,64.14,64.15,64.05,64.09,56372.0
2024-12-17 15:25:00,64.09,64.15,64.08,64.12,43264.0,64.09,64.15,64.08,64.12,43264.0
2024-12-17 15:30:00,64.12,64.22,64.1,64.19,51885.0,64.12,64.22,64.1,64.19,51885.0
2024-12-17 15:35:00,64.19,64.3,64.19,64.28,54453.0,64.19,64.3,64.19,64.28,54453.0
2024-12-17 15:40:00,64.29,64.35,64.23,64.34,74968.0,64.29,64.35,64.23,64.34,74968.0
2024-12-17 15:45:00,64.34,64.35,64.25,64.27,78297.0,64.34,64.35,64.25,64.27,78297.0
2024-12-17 15:50:00,64.27,64.31,64.24,64.28,108864.0,64.27,64.31,64.24,64.28,108864.0
2024-12-17 15:55:00,64.28,64.34,64.26,64.28,368904.0,64.28,64.34,64.26,64.28,368904.0
2024-12-18 09:30:00,64.1,64.15,63.67,63.83,119313.0,64.1,64.15,63.67,63.83,119313.0
2024-12-18 09:35:00,63.83,63.91,63.39,63.47,106823.0,63.83,63.91,63.39,63.47,106823.0
2024-12-18 09:40:00,63.48,63.73,63.28,63.33,69033.0,63.48,63.73,63.28,63.33,69033.0
2024-12-18 09:45:00,63.31,63.68,63.31,63.63,57221.0,63.31,63.68,63.31,63.63,57221.0
2024-12-18 09:50:00,63.61,63.63,63.42,63.49,46580.0,63.61,63.63,63.42,63.49,46580.0
2024-12-18 09:55:00,63.52,63.55,63.31,63.39,92414.0,63.52,63.55,63.31,63.39,92414.0
2024-12-18 10:00:00,63.39,63.4,63.19,63.19,65519.0,63.39,63.4,63.19,63.19,65519.0
2024-12-18 10:05:00,63.2,63.35,63.18,63.32,72255.0,63.2,63.35,63.18,63.32,72255.0
2024-12-18 10:10:00,63.31,63.38,63.2,63.22,69092.0,63.31,63.38,63.2,63.22,69092.0
2024-12-18 10:15:00,63.22,63.23,63.09,63.2,92526.0,63.22,63.23,63.09,63.2,92526.0
2024-12-18 10:20:00,63.2,63.36,63.17,63.33,78757.0,63.2,63.36,63.17,63.33,78757.0
2024-12-18 10:25:00,63.34,63.41,63.25,63.38,37942.0,63.34,63.41,63.25,63.38,37942.0
2024-12-18 10:30:00,63.39,63.39,63.25,63.29,41558.0,63.39,63.39,63.25,63.29,41558.0
2024-12-18 10:35:00,63.29,63.4,63.28,63.4,59533.0,63.29,63.4,63.28,63.4,59533.0
2024-12-18 10:40:00,63.41,63.46,63.36,63.43,53590.0,63.41,63.46,63.36,63.43,53590.0
2024-12-18 10:45:00,63.43,63.55,63.42,63.53,92376.0,63.43,63.55,63.42,63.53,92376.0
2024-12-18 10:50:00,63.53,63.66,63.53,63.64,72031.0,63.53,63.66,63.53,63.64,72031.0
2024-12-18 10:55:00,63.65,63.66,63.58,63.59,35834.0,63.65,63.66,63.58,63.59,35834.0
2024-12-18 11:00:00,63.59,63.61,63.47,63.49,52087.0,63.59,63.61,63.47,63.49,52087.0
2024-12-18 11:05:00,63.48,63.52,63.39,63.42,64218.0,63.48,63.52,63.39,63.42,64218.0
2024-12-18 11:10:00,63.43,63.43,63.31,63.36,46290.0,63.43,63.43,63.31,63.36,46290.0
2024-12-18 11:15:00,63.36,63.36,63.25,63.25,55112.0,63.36,63.36,63.25,63.25,55112.0
2024-12-18 11:20:00,63.26,63.32,63.25,63.31,31032.0,63.26,63.32,63.25,63.31,31032.0
2024-12-18 11:25:00,63.3,63.4,63.29,63.39,41348.0,63.3,63.4,63.29,63.39,41348.0
2024-12-18 11:30:00,63.39,63.41,63.35,63.38,27242.0,63.39,63.41,63.35,63.38,27242.0
2024-12-18 11:35:00,63.38,63.46,63.37,63.41,52674.0,63.38,63.46,63.37,63.41,52674.0
2024-12-18 11:40:00,63.41,63.43,63.39,63.43,29061.0,63.41,63.43,63.39,63.43,29061.0
2024-12-18 11:45:00,63.43,63.49,63.41,63.44,28531.0,63.43,63.49,63.41,63.44,28531.0
2024-12-18 11:50:00,63.42,63.43,63.36,63.37,21113.0,63.42,63.43,63.36,63.37,21113.0
2024-12-18 11:55:00,63.37,63.37,63.33,63.36,16305.0,63.37,63.37,63.33,63.36,16305.0
2024-12-18 12:00:00,63.36,63.36,63.3,63.32,27350.0,63.36,63.36,63.3,63.32,27350.0
2024-12-18 12:05:00,63.33,63.45,63.32,63.33,65659.0,63.33,63.45,63.32,63.33,65659.0
2024-12-18 12:10:00,63.34,63.37,63.31,63.37,64625.0,63.34,63.37,63.31,63.37,64625.0
2024-12-18 12:15:00,63.38,63.55,63.37,63.54,32610.0,63.38,63.55,63.37,63.54,32610.0
2024-12-18 12:20:00,63.55,63.57,63.43,63.46,31804.0,63.55,63.57,63.43,63.46,31804.0
2024-12-18 12:25:00,63.45,63.47,63.41,63.42,19414.0,63.45,63.47,63.41,63.42,19414.0
2024-12-18 12:30:00,63.41,63.42,63.37,63.38,37176.0,63.41,63.42,63.37,63.38,37176.0
2024-12-18 12:35:00,63.38,63.44,63.38,63.4,53132.0,63.38,63.44,63.38,63.4,53132.0
2024-12-18 12:40:00,63.4,63.43,63.37,63.42,39470.0,63.4,63.43,63.37,63.42,39470.0
2024-12-18 12:45:00,63.42,63.42,63.38,63.4,18521.0,63.42,63.42,63.38,63.4,18521.0
2024-12-18 12:50:00,63.39,63.4,63.36,63.38,25166.0,63.39,63.4,63.36,63.38,25166.0
2024-12-18 12:55:00,63.39,63.41,63.34,63.39,38201.0,63.39,63.41,63.34,63.39,38201.0
2024-12-18 13:00:00,63.39,63.39,63.32,63.32,20983.0,63.39,63.39,63.32,63.32,20983.0
2024-12-18 13:05:00,63.33,63.34,63.28,63.28,23902.0,63.33,63.34,63.28,63.28,23902.0
2024-12-18 13:10:00,63.28,63.3,63.25,63.27,23074.0,63.28,63.3,63.25,63.27,23074.0
2024-12-18 13:15:00,63.27,63.39,63.26,63.37,33822.0,63.27,63.39,63.26,63.37,33822.0
2024-12-18 13:20:00,63.37,63.47,63.36,63.47,38322.0,63.37,63.47,63.36,63.47,38322.0
2024-12-18 13:25:00,63.46,63.47,63.39,63.42,48612.0,63.46,63.47,63.39,63.42,48612.0
2024-12-18 13:30:00,63.42,63.43,63.36,63.43,31687.0,63.42,63.43,63.36,63.43,31687.0
2024-12-18 13:35:00,63.43,63.5,63.42,63.48,27109.0,63.43,63.5,63.42,63.48,27109.0
2024-12-18 13:40:00,63.48,63.48,63.37,63.41,36142.0,63.48,63.48,63.37,63.41,36142.0
2024-12-18 13:45:00,63.41,63.48,63.41,63.44,20791.0,63.41,63.48,63.41,63.44,20791.0
2024-12-18 13:50:00,63.45,63.45,63.42,63.44,21314.0,63.45,63.45,63.42,63.44,21314.0
2024-12-18 13:55:00,63.43,63.45,63.41,63.43,37974.0,63.43,63.45,63.41,63.43,37974.0
2024-12-18 14:00:00,63.42,63.42,63.22,63.23,56641.0,63.42,63.42,63.22,63.23,56641.0
2024-12-18 14:05:00,63.22,63.24,63.04,63.04,62698.0,63.22,63.24,63.04,63.04,62698.0
2024-12-18 14:10:00,63.04,63.06,62.92,62.98,76261.0,63.04,63.06,62.92,62.98,76261.0
2024-12-18 14:15:00,62.97,62.98,62.86,62.92,45214.0,62.97,62.98,62.86,62.92,45214.0
2024-12-18 14:20:00,62.92,63.07,62.92,63.05,53642.0,62.92,63.07,62.92,63.05,53642.0
2024-12-18 14:25:00,63.05,63.05,62.89,62.89,47773.0,63.05,63.05,62.89,62.89,47773.0
2024-12-18 14:30:00,62.9,62.92,62.8,62.85,67290.0,62.9,62.92,62.8,62.85,67290.0
2024-12-18 14:35:00,62.84,62.86,62.69,62.7,88407.0,62.84,62.86,62.69,62.7,88407.0
2024-12-18 14:40:00,62.71,62.76,62.66,62.68,81996.0,62.71,62.76,62.66,62.68,81996.0
2024-12-18 14:45:00,62.67,62.68,62.45,62.59,121656.0,62.67,62.68,62.45,62.59,121656.0
2024-12-18 14:50:00,62.6,62.63,62.53,62.54,66693.0,62.6,62.63,62.53,62.54,66693.0
2024-12-18 14:55:00,62.54,62.56,62.47,62.53,87202.0,62.54,62.56,62.47,62.53,87202.0
2024-12-18 15:00:00,62.54,62.59,62.43,62.44,72413.0,62.54,62.59,62.43,62.44,72413.0
2024-12-18 15:05:00,62.43,62.6,62.42,62.52,58959.0,62.43,62.6,62.42,62.52,58959.0
2024-12-18 15:10:00,62.53,62.53,62.39,62.4,73443.0,62.53,62.53,62.39,62.4,73443.0
2024-12-18 15:15:00,62.39,62.42,62.22,62.33,99126.0,62.39,62.42,62.22,62.33,99126.0
2024-12-18 15:20:00,62.32,62.41,62.29,62.3,97787.0,62.32,62.41,62.29,62.3,97787.0
2024-12-18 15:25:00,62.3,62.33,62.18,62.19,100081.0,62.3,62.33,62.18,62.19,100081.0
2024-12-18 15:30:00,62.19,62.23,62.11,62.15,110757.0,62.19,62.23,62.11,62.15,110757.0
2024-12-18 15:35:00,62.15,62.17,61.83,61.84,252433.0,62.15,62.17,61.83,61.84,252433.0
2024-12-18 15:40:00,61.83,61.83,61.47,61.48,185332.0,61.83,61.83,61.47,61.48,185332.0
2024-12-18 15:45:00,61.48,61.66,61.41,61.55,195843.0,61.48,61.66,61.41,61.55,195843.0
2024-12-18 15:50:00,61.57,61.64,61.38,61.55,377343.0,61.57,61.64,61.38,61.55,377343.0
2024-12-18 15:55:00,61.55,61.55,61.3,61.32,734935.0,61.55,61.55,61.3,61.32,734935.0
2024-12-19 09:30:00,62.01,62.75,61.95,62.58,226767.0,62.01,62.75,61.95,62.58,226767.0
2024-12-19 09:35:00,62.55,62.63,62.25,62.6,123287.0,62.55,62.63,62.25,62.6,123287.0
2024-12-19 09:40:00,62.61,62.66,62.35,62.54,95857.0,62.61,62.66,62.35,62.54,95857.0
2024-12-19 09:45:00,62.54,62.54,62.15,62.25,75299.0,62.54,62.54,62.15,62.25,75299.0
2024-12-19 09:50:00,62.27,62.27,61.96,62.02,72778.0,62.27,62.27,61.96,62.02,72778.0
2024-12-19 09:55:00,62.0,62.2,61.98,62.09,52747.0,62.0,62.2,61.98,62.09,52747.0
2024-12-19 10:00:00,62.12,62.14,61.94,62.0,60644.0,62.12,62.14,61.94,62.0,60644.0
2024-12-19 10:05:00,62.0,62.0,61.77,61.94,96373.0,62.0,62.0,61.77,61.94,96373.0
2024-12-19 10:10:00,61.94,61.98,61.88,61.89,62436.0,61.94,61.98,61.88,61.89,62436.0
2024-12-19 10:15:00,61.9,61.92,61.81,61.84,92559.0,61.9,61.92,61.81,61.84,92559.0
2024-12-19 10:20:00,61.83,61.84,61.65,61.67,67029.0,61.83,61.84,61.65,61.67,67029.0
2024-12-19 10:25:00,61.68,61.8,61.61,61.64,61227.0,61.68,61.8,61.61,61.64,61227.0
2024-12-19 10:30:00,61.65,61.68,61.55,61.57,66531.0,61.65,61.68,61.55,61.57,66531.0
2024-12-19 10:35:00,61.57,61.69,61.52,61.6,36620.0,61.57,61.69,61.52,61.6,36620.0
2024-12-19 10:40:00,61.6,61.7,61.45,61.7,50951.0,61.6,61.7,61.45,61.7,50951.0
2024-12-19 10:45:00,61.71,61.75,61.55,61.65,48589.0,61.71,61.75,61.55,61.65,48589.0
2024-12-19 10:50:00,61.64,61.72,61.54,61.54,28002.0,61.64,61.72,61.54,61.54,28002.0
2024-12-19 10:55:00,61.53,61.57,61.47,61.57,35943.0,61.53,61.57,61.47,61.57,35943.0
2024-12-19 11:00:00,61.56,61.56,61.28,61.28,55502.0,61.56,61.56,61.28,61.28,55502.0
2024-12-19 11:05:00,61.28,61.42,61.28,61.37,83206.0,61.28,61.42,61.28,61.37,83206.0
2024-12-19 11:10:00,61.38,61.41,61.27,61.28,59345.0,61.38,61.41,61.27,61.28,59345.0
2024-12-19 11:15:00,61.29,61.36,61.25,61.29,54545.0,61.29,61.36,61.25,61.29,54545.0
2024-12-19 11:20:00,61.29,61.53,61.28,61.53,88792.0,61.29,61.53,61.28,61.53,88792.0
2024-12-19 11:25:00,61.52,61.6,61.5,61.6,97918.0,61.52,61.6,61.5,61.6,97918.0
2024-12-19 11:30:00,61.6,61.73,61.58,61.71,130469.0,61.6,61.73,61.58,61.71,130469.0
2024-12-19 11:35:00,61.7,61.9,61.66,61.89,50586.0,61.7,61.9,61.66,61.89,50586.0
2024-12-19 11:40:00,61.89,61.93,61.75,61.77,52855.0,61.89,61.93,61.75,61.77,52855.0
2024-12-19 11:45:00,61.76,61.77,61.67,61.73,29033.0,61.76,61.77,61.67,61.73,29033.0
2024-12-19 11:50:00,61.72,61.74,61.65,61.7,34477.0,61.72,61.74,61.65,61.7,34477.0
2024-12-19 11:55:00,61.7,61.72,61.61,61.62,44993.0,61.7,61.72,61.61,61.62,44993.0
2024-12-19 12:00:00,61.63,61.67,61.59,61.65,28351.0,61.63,61.67,61.59,61.65,28351.0
2024-12-19 12:05:00,61.64,61.67,61.59,61.62,25740.0,61.64,61.67,61.59,61.62,25740.0
2024-12-19 12:10:00,61.63,61.7,61.6,61.69,43910.0,61.63,61.7,61.6,61.69,43910.0
2024-12-19 12:15:00,61.7,61.7,61.65,61.67,22096.0,61.7,61.7,61.65,61.67,22096.0
2024-12-19 12:20:00,61.67,61.68,61.53,61.6,56275.0,61.67,61.68,61.53,61.6,56275.0
2024-12-19 12:25:00,61.6,61.62,61.52,61.55,26383.0,61.6,61.62,61.52,61.55,26383.0
2024-12-19 12:30:00,61.56,61.6,61.5,61.57,27647.0,61.56,61.6,61.5,61.57,27647.0
2024-12-19 12:35:00,61.57,61.68,61.52,61.67,28709.0,61.57,61.68,61.52,61.67,28709.0
2024-12-19 12:40:00,61.68,61.7,61.58,61.63,32754.0,61.68,61.7,61.58,61.63,32754.0
2024-12-19 12:45:00,61.64,61.7,61.61,61.62,16926.0,61.64,61.7,61.61,61.62,16926.0
2024-12-19 12:50:00,61.61,61.7,61.57,61.7,27518.0,61.61,61.7,61.57,61.7,27518.0
2024-12-19 12:55:00,61.7,61.84,61.69,61.82,71247.0,61.7,61.84,61.69,61.82,71247.0
2024-12-19 13:00:00,61.82,61.82,61.71,61.77,38873.0,61.82,61.82,61.71,61.77,38873.0
2024-12-19 13:05:00,61.76,61.83,61.75,61.82,30367.0,61.76,61.83,61.75,61.82,30367.0
2024-12-19 13:10:00,61.82,61.82,61.73,61.79,50140.0,61.82,61.82,61.73,61.79,50140.0
2024-12-19 13:15:00,61.79,61.8,61.73,61.75,32591.0,61.79,61.8,61.73,61.75,32591.0
2024-12-19 13:20:00,61.75,61.79,61.71,61.79,16440.0,61.75,61.79,61.71,61.79,16440.0
2024-12-19 13:25:00,61.79,61.88,61.78,61.88,22095.0,61.79,61.88,61.78,61.88,22095.0
2024-12-19 13:30:00,61.88,61.94,61.84,61.93,35795.0,61.88,61.94,61.84,61.93,35795.0
2024-12-19 13:35:00,61.93,61.96,61.9,61.94,42159.0,61.93,61.96,61.9,61.94,42159.0
2024-12-19 13:40:00,61.94,62.03,61.94,61.97,37156.0,61.94,62.03,61.94,61.97,37156.0
2024-12-19 13:45:00,61.97,62.02,61.93,61.97,21845.0,61.97,62.02,61.93,61.97,21845.0
2024-12-19 13:50:00,61.97,61.97,61.84,61.85,25417.0,61.97,61.97,61.84,61.85,25417.0
2024-12-19 13:55:00,61.86,61.88,61.75,61.83,131086.0,61.86,61.88,61.75,61.83,131086.0
2024-12-19 14:00:00,61.82,61.86,61.76,61.82,45019.0,61.82,61.86,61.76,61.82,45019.0
2024-12-19 14:05:00,61.81,61.83,61.74,61.77,88863.0,61.81,61.83,61.74,61.77,88863.0
2024-12-19 14:10:00,61.77,61.78,61.7,61.7,29213.0,61.77,61.78,61.7,61.7,29213.0
2024-12-19 14:15:00,61.71,61.71,61.63,61.69,26560.0,61.71,61.71,61.63,61.69,26560.0
2024-12-19 14:20:00,61.69,61.74,61.65,61.73,14871.0,61.69,61.74,61.65,61.73,14871.0
2024-12-19 14:25:00,61.73,61.81,61.72,61.8,74507.0,61.73,61.81,61.72,61.8,74507.0
2024-12-19 14:30:00,61.8,61.8,61.77,61.79,25002.0,61.8,61.8,61.77,61.79,25002.0
2024-12-19 14:35:00,61.8,61.8,61.78,61.8,59157.0,61.8,61.8,61.78,61.8,59157.0
2024-12-19 14:40:00,61.8,61.93,61.78,61.92,68795.0,61.8,61.93,61.78,61.92,68795.0
2024-12-19 14:45:00,61.92,61.94,61.91,61.92,118805.0,61.92,61.94,61.91,61.92,118805.0
2024-12-19 14:50:00,61.92,61.92,61.83,61.83,29900.0,61.92,61.92,61.83,61.83,29900.0
2024-12-19 14:55:00,61.83,61.86,61.79,61.8,23975.0,61.83,61.86,61.79,61.8,23975.0
2024-12-19 15:00:00,61.8,61.85,61.71,61.74,17780.0,61.8,61.85,61.71,61.74,17780.0
2024-12-19 15:05:00,61.74,61.76,61.7,61.72,17441.0,61.74,61.76,61.7,61.72,17441.0
2024-12-19 15:10:00,61.72,61.77,61.69,61.75,28436.0,61.72,61.77,61.69,61.75,28436.0
2024-12-19 15:15:00,61.76,61.87,61.74,61.84,62773.0,61.76,61.87,61.74,61.84,62773.0
2024-12-19 15:20:00,61.84,61.92,61.82,61.9,35779.0,61.84,61.92,61.82,61.9,35779.0
2024-12-19 15:25:00,61.9,61.91,61.85,61.89,32122.0,61.9,61.91,61.85,61.89,32122.0
2024-12-19 15:30:00,61.89,61.89,61.75,61.77,59722.0,61.89,61.89,61.75,61.77,59722.0
2024-12-19 15:35:00,61.78,61.9,61.72,61.9,75971.0,61.78,61.9,61.72,61.9,75971.0
2024-12-19 15:40:00,61.9,61.91,61.83,61.88,65818.0,61.9,61.91,61.83,61.88,65818.0
2024-12-19 15:45:00,61.88,61.94,61.82,61.94,96868.0,61.88,61.94,61.82,61.94,96868.0
2024-12-19 15:50:00,61.93,61.98,61.85,61.92,280446.0,61.93,61.98,61.85,61.92,280446.0
2024-12-19 15:55:00,61.93,61.97,61.71,61.74,445828.0,61.93,61.97,61.71,61.74,445828.0
2024-12-20 09:30:00,61.11,62.0,61.1,61.97,1145653.0,61.11,62.0,61.1,61.97,1145653.0
2024-12-20 09:35:00,61.89,62.0,61.67,61.95,58811.0,61.89,62.0,61.67,61.95,58811.0
2024-12-20 09:40:00,61.95,61.95,61.63,61.82,43098.0,61.95,61.95,61.63,61.82,43098.0
2024-12-20 09:45:00,61.82,61.87,61.55,61.61,54037.0,61.82,61.87,61.55,61.61,54037.0
2024-12-20 09:50:00,61.62,61.68,61.55,61.55,27025.0,61.62,61.68,61.55,61.55,27025.0
2024-12-20 09:55:00,61.56,61.6,61.38,61.38,32067.0,61.56,61.6,61.38,61.38,32067.0
2024-12-20 10:00:00,61.4,61.66,61.38,61.63,69287.0,61.4,61.66,61.38,61.63,69287.0
2024-12-20 10:05:00,61.63,61.82,61.6,61.77,66021.0,61.63,61.82,61.6,61.77,66021.0
2024-12-20 10:10:00,61.77,61.85,61.7,61.8,52679.0,61.77,61.85,61.7,61.8,52679.0
2024-12-20 10:15:00,61.79,61.8,61.67,61.72,61546.0,61.79,61.8,61.67,61.72,61546.0
2024-12-20 10:20:00,61.73,62.06,61.69,62.06,49868.0,61.73,62.06,61.69,62.06,49868.0
2024-12-20 10:25:00,62.05,62.1,62.0,62.08,50391.0,62.05,62.1,62.0,62.08,50391.0
2024-12-20 10:30:00,62.08,62.33,62.08,62.19,56194.0,62.08,62.33,62.08,62.19,56194.0
2024-12-20 10:35:00,62.18,62.24,62.11,62.15,30463.0,62.18,62.24,62.11,62.15,30463.0
2024-12-20 10:40:00,62.16,62.28,62.16,62.23,72169.0,62.16,62.28,62.16,62.23,72169.0
2024-12-20 10:45:00,62.23,62.33,62.23,62.33,67624.0,62.23,62.33,62.23,62.33,67624.0
2024-12-20 10:50:00,62.34,62.45,62.33,62.41,59683.0,62.34,62.45,62.33,62.41,59683.0
2024-12-20 10:55:00,62.43,62.44,62.21,62.22,30944.0,62.43,62.44,62.21,62.22,30944.0
2024-12-20 11:00:00,62.22,62.38,62.15,62.38,62279.0,62.22,62.38,62.15,62.38,62279.0
2024-12-20 11:05:00,62.38,62.46,62.32,62.35,38244.0,62.38,62.46,62.32,62.35,38244.0
2024-12-20 11:10:00,62.36,62.46,62.35,62.46,79964.0,62.36,62.46,62.35,62.46,79964.0
2024-12-20 11:15:00,62.47,62.59,62.45,62.54,39162.0,62.47,62.59,62.45,62.54,39162.0
2024-12-20 11:20:00,62.55,62.59,62.5,62.55,70206.0,62.55,62.59,62.5,62.55,70206.0
2024-12-20 11:25:00,62.55,62.56,62.49,62.55,36741.0,62.55,62.56,62.49,62.55,36741.0
2024-12-20 11:30:00,62.55,62.65,62.55,62.57,35642.0,62.55,62.65,62.55,62.57,35642.0
2024-12-20 11:35:00,62.57,62.66,62.54,62.65,33737.0,62.57,62.66,62.54,62.65,33737.0
2024-12-20 11:40:00,62.65,62.67,62.59,62.65,71949.0,62.65,62.67,62.59,62.65,71949.0
2024-12-20 11:45:00,62.66,62.66,62.58,62.59,36396.0,62.66,62.66,62.58,62.59,36396.0
2024-12-20 11:50:00,62.6,62.67,62.46,62.47,76826.0,62.6,62.67,62.46,62.47,76826.0
2024-12-20 11:55:00,62.47,62.58,62.47,62.57,59965.0,62.47,62.58,62.47,62.57,59965.0
2024-12-20 12:00:00,62.56,62.63,62.52,62.58,16019.0,62.56,62.63,62.52,62.58,16019.0
2024-12-20 12:05:00,62.59,62.62,62.55,62.62,26420.0,62.59,62.62,62.55,62.62,26420.0
2024-12-20 12:10:00,62.62,62.74,62.62,62.74,28742.0,62.62,62.74,62.62,62.74,28742.0
2024-12-20 12:15:00,62.73,62.73,62.65,62.68,16682.0,62.73,62.73,62.65,62.68,16682.0
2024-12-20 12:20:00,62.68,62.76,62.65,62.76,31687.0,62.68,62.76,62.65,62.76,31687.0
2024-12-20 12:25:00,62.76,62.88,62.75,62.88,60928.0,62.76,62.88,62.75,62.88,60928.0
2024-12-20 12:30:00,62.88,62.88,62.66,62.72,42840.0,62.88,62.88,62.66,62.72,42840.0
2024-12-20 12:35:00,62.7,62.81,62.66,62.73,131986.0,62.7,62.81,62.66,62.73,131986.0
2024-12-20 12:40:00,62.75,62.75,62.63,62.65,21966.0,62.75,62.75,62.63,62.65,21966.0
2024-12-20 12:45:00,62.63,62.67,62.59,62.66,51207.0,62.63,62.67,62.59,62.66,51207.0
2024-12-20 12:50:00,62.67,62.77,62.67,62.76,32975.0,62.67,62.77,62.67,62.76,32975.0
2024-12-20 12:55:00,62.75,62.79,62.71,62.71,26634.0,62.75,62.79,62.71,62.71,26634.0
2024-12-20 13:00:00,62.71,62.72,62.59,62.6,35091.0,62.71,62.72,62.59,62.6,35091.0
2024-12-20 13:05:00,62.6,62.67,62.59,62.66,53495.0,62.6,62.67,62.59,62.66,53495.0
2024-12-20 13:10:00,62.66,62.66,62.53,62.55,37483.0,62.66,62.66,62.53,62.55,37483.0
2024-12-20 13:15:00,62.55,62.58,62.47,62.58,30988.0,62.55,62.58,62.47,62.58,30988.0
2024-12-20 13:20:00,62.58,62.59,62.45,62.46,42267.0,62.58,62.59,62.45,62.46,42267.0
2024-12-20 13:25:00,62.44,62.5,62.36,62.37,37101.0,62.44,62.5,62.36,62.37,37101.0
2024-12-20 13:30:00,62.37,62.43,62.36,62.38,13076.0,62.37,62.43,62.36,62.38,13076.0
2024-12-20 13:35:00,62.38,62.44,62.27,62.28,39353.0,62.38,62.44,62.27,62.28,39353.0
2024-12-20 13:40:00,62.28,62.33,62.27,62.31,54949.0,62.28,62.33,62.27,62.31,54949.0
2024-12-20 13:45:00,62.31,62.39,62.29,62.33,41160.0,62.31,62.39,62.29,62.33,41160.0
2024-12-20 13:50:00,62.33,62.41,62.29,62.39,50544.0,62.33,62.41,62.29,62.39,50544.0
2024-12-20 13:55:00,62.4,62.44,62.25,62.26,32872.0,62.4,62.44,62.25,62.26,32872.0
2024-12-20 14:00:00,62.26,62.3,62.21,62.23,34853.0,62.26,62.3,62.21,62.23,34853.0
2024-12-20 14:05:00,62.23,62.3,62.23,62.29,30457.0,62.23,62.3,62.23,62.29,30457.0
2024-12-20 14:10:00,62.3,62.33,62.28,62.31,41165.0,62.3,62.33,62.28,62.31,41165.0
2024-12-20 14:15:00,62.32,62.35,62.3,62.3,14911.0,62.32,62.35,62.3,62.3,14911.0
2024-12-20 14:20:00,62.3,62.3,62.16,62.2,37422.0,62.3,62.3,62.16,62.2,37422.0
2024-12-20 14:25:00,62.2,62.22,62.15,62.22,25825.0,62.2,62.22,62.15,62.22,25825.0
2024-12-20 14:30:00,62.21,62.25,62.2,62.23,39825.0,62.21,62.25,62.2,62.23,39825.0
2024-12-20 14:35:00,62.23,62.28,62.22,62.26,109314.0,62.23,62.28,62.22,62.26,109314.0
2024-12-20 14:40:00,62.25,62.27,62.18,62.21,36568.0,62.25,62.27,62.18,62.21,36568.0
2024-12-20 14:45:00,62.21,62.22,62.15,62.17,27584.0,62.21,62.22,62.15,62.17,27584.0
2024-12-20 14:50:00,62.17,62.17,62.04,62.07,37121.0,62.17,62.17,62.04,62.07,37121.0
2024-12-20 14:55:00,62.07,62.12,62.05,62.07,25801.0,62.07,62.12,62.05,62.07,25801.0
2024-12-20 15:00:00,62.07,62.08,62.01,62.04,47138.0,62.07,62.08,62.01,62.04,47138.0
2024-12-20 15:05:00,62.04,62.06,62.01,62.02,29302.0,62.04,62.06,62.01,62.02,29302.0
2024-12-20 15:10:00,62.01,62.01,61.96,61.98,56906.0,62.01,62.01,61.96,61.98,56906.0
2024-12-20 15:15:00,61.98,62.01,61.96,62.0,55522.0,61.98,62.01,61.96,62.0,55522.0
2024-12-20 15:20:00,62.0,62.01,61.92,61.98,44725.0,62.0,62.01,61.92,61.98,44725.0
2024-12-20 15:25:00,61.97,62.01,61.94,61.98,60965.0,61.97,62.01,61.94,61.98,60965.0
2024-12-20 15:30:00,61.98,61.99,61.8,61.85,78195.0,61.98,61.99,61.8,61.85,78195.0
2024-12-20 15:35:00,61.85,62.07,61.83,62.01,232228.0,61.85,62.07,61.83,62.01,232228.0
2024-12-20 15:40:00,62.01,62.09,61.97,62.03,71517.0,62.01,62.09,61.97,62.03,71517.0
2024-12-20 15:45:00,62.03,62.11,62.02,62.07,81540.0,62.03,62.11,62.02,62.07,81540.0
2024-12-20 15:50:00,62.06,62.14,61.85,61.88,252403.0,62.06,62.14,61.85,61.88,252403.0
2024-12-20 15:55:00,61.88,61.91,61.73,61.86,569241.0,61.88,61.91,61.73,61.86,569241.0
2024-12-23 09:30:00,61.67,61.94,61.4,61.68,175556.0,61.67,61.94,61.4,61.68,175556.0
2024-12-23 09:35:00,61.67,61.82,61.56,61.73,79998.0,61.67,61.82,61.56,61.73,79998.0
2024-12-23 09:40:00,61.7,61.74,61.48,61.51,53552.0,61.7,61.74,61.48,61.51,53552.0
2024-12-23 09:45:00,61.49,61.53,61.19,61.2,68772.0,61.49,61.53,61.19,61.2,68772.0
2024-12-23 09:50:00,61.19,61.29,61.18,61.25,66883.0,61.19,61.29,61.18,61.25,66883.0
2024-12-23 09:55:00,61.24,61.28,61.16,61.24,77867.0,61.24,61.28,61.16,61.24,77867.0
2024-12-23 10:00:00,61.24,61.27,61.12,61.22,110392.0,61.24,61.27,61.12,61.22,110392.0
2024-12-23 10:05:00,61.22,61.25,61.01,61.05,120455.0,61.22,61.25,61.01,61.05,120455.0
2024-12-23 10:10:00,61.04,61.24,60.96,61.14,93146.0,61.04,61.24,60.96,61.14,93146.0
2024-12-23 10:15:00,61.16,61.24,61.13,61.13,65881.0,61.16,61.24,61.13,61.13,65881.0
2024-12-23 10:20:00,61.12,61.23,61.05,61.07,49825.0,61.12,61.23,61.05,61.07,49825.0
2024-12-23 10:25:00,61.07,61.32,61.01,61.32,81104.0,61.07,61.32,61.01,61.32,81104.0
2024-12-23 10:30:00,61.32,61.42,61.3,61.37,36499.0,61.32,61.42,61.3,61.37,36499.0
2024-12-23 10:35:00,61.37,61.49,61.29,61.43,30398.0,61.37,61.49,61.29,61.43,30398.0
2024-12-23 10:40:00,61.41,61.46,61.36,61.43,65375.0,61.41,61.46,61.36,61.43,65375.0
2024-12-23 10:45:00,61.43,61.45,61.29,61.3,40270.0,61.43,61.45,61.29,61.3,40270.0
2024-12-23 10:50:00,61.3,61.33,61.25,61.3,33296.0,61.3,61.33,61.25,61.3,33296.0
2024-12-23 10:55:00,61.3,61.35,61.21,61.26,51921.0,61.3,61.35,61.21,61.26,51921.0
2024-12-23 11:00:00,61.26,61.35,61.24,61.34,36408.0,61.26,61.35,61.24,61.34,36408.0
2024-12-23 11:05:00,61.35,61.35,61.27,61.3,39698.0,61.35,61.35,61.27,61.3,39698.0
2024-12-23 11:10:00,61.3,61.35,61.3,61.35,34161.0,61.3,61.35,61.3,61.35,34161.0
2024-12-23 11:15:00,61.35,61.37,61.31,61.35,78151.0,61.35,61.37,61.31,61.35,78151.0
2024-12-23 11:20:00,61.35,61.4,61.32,61.38,35836.0,61.35,61.4,61.32,61.38,35836.0
2024-12-23 11:25:00,61.37,61.41,61.37,61.39,32005.0,61.37,61.41,61.37,61.39,32005.0
2024-12-23 11:30:00,61.38,61.39,61.32,61.37,31330.0,61.38,61.39,61.32,61.37,31330.0
2024-12-23 11:35:00,61.38,61.44,61.36,61.37,26190.0,61.38,61.44,61.36,61.37,26190.0
2024-12-23 11:40:00,61.37,61.47,61.36,61.47,54335.0,61.37,61.47,61.36,61.47,54335.0
2024-12-23 11:45:00,61.47,61.59,61.45,61.52,39880.0,61.47,61.59,61.45,61.52,39880.0
2024-12-23 11:50:00,61.53,61.53,61.45,61.45,37975.0,61.53,61.53,61.45,61.45,37975.0
2024-12-23 11:55:00,61.46,61.51,61.41,61.5,54656.0,61.46,61.51,61.41,61.5,54656.0
2024-12-23 12:00:00,61.5,61.56,61.49,61.51,38082.0,61.5,61.56,61.49,61.51,38082.0
2024-12-23 12:05:00,61.51,61.51,61.44,61.48,26846.0,61.51,61.51,61.44,61.48,26846.0
2024-12-23 12:10:00,61.49,61.54,61.47,61.48,28246.0,61.49,61.54,61.47,61.48,28246.0
2024-12-23 12:15:00,61.49,61.5,61.35,61.41,39818.0,61.49,61.5,61.35,61.41,39818.0
2024-12-23 12:20:00,61.41,61.47,61.41,61.46,28596.0,61.41,61.47,61.41,61.46,28596.0
2024-12-23 12:25:00,61.45,61.48,61.42,61.46,35903.0,61.45,61.48,61.42,61.46,35903.0
2024-12-23 12:30:00,61.45,61.47,61.41,61.43,27981.0,61.45,61.47,61.41,61.43,27981.0
2024-12-23 12:35:00,61.43,61.48,61.38,61.46,43672.0,61.43,61.48,61.38,61.46,43672.0
2024-12-23 12:40:00,61.46,61.48,61.43,61.47,38088.0,61.46,61.48,61.43,61.47,38088.0
2024-12-23 12:45:00,61.47,61.55,61.47,61.5,33437.0,61.47,61.55,61.47,61.5,33437.0
2024-12-23 12:50:00,61.52,61.52,61.42,61.43,33763.0,61.52,61.52,61.42,61.43,33763.0
2024-12-23 12:55:00,61.44,61.46,61.39,61.42,37550.0,61.44,61.46,61.39,61.42,37550.0
2024-12-23 13:00:00,61.41,61.46,61.38,61.44,29997.0,61.41,61.46,61.38,61.44,29997.0
2024-12-23 13:05:00,61.45,61.49,61.42,61.46,42788.0,61.45,61.49,61.42,61.46,42788.0
2024-12-23 13:10:00,61.47,61.55,61.46,61.53,72070.0,61.47,61.55,61.46,61.53,72070.0
2024-12-23 13:15:00,61.53,61.53,61.43,61.45,48285.0,61.53,61.53,61.43,61.45,48285.0
2024-12-23 13:20:00,61.45,61.48,61.4,61.41,46190.0,61.45,61.48,61.4,61.41,46190.0
2024-12-23 13:25:00,61.41,61.44,61.33,61.36,89619.0,61.41,61.44,61.33,61.36,89619.0
2024-12-23 13:30:00,61.36,61.37,61.28,61.3,56036.0,61.36,61.37,61.28,61.3,56036.0
2024-12-23 13:35:00,61.29,61.35,61.29,61.3,310349.0,61.29,61.35,61.29,61.3,310349.0
2024-12-23 13:40:00,61.3,61.41,61.29,61.41,133832.0,61.3,61.41,61.29,61.41,133832.0
2024-12-23 13:45:00,61.4,61.46,61.31,61.35,39974.0,61.4,61.46,61.31,61.35,39974.0
2024-12-23 13:50:00,61.35,61.39,61.29,61.35,69621.0,61.35,61.39,61.29,61.35,69621.0
2024-12-23 13:55:00,61.35,61.38,61.32,61.33,46380.0,61.35,61.38,61.32,61.33,46380.0
2024-12-23 14:00:00,61.33,61.44,61.3,61.44,48141.0,61.33,61.44,61.3,61.44,48141.0
2024-12-23 14:05:00,61.44,61.61,61.42,61.51,84925.0,61.44,61.61,61.42,61.51,84925.0
2024-12-23 14:10:00,61.52,61.59,61.51,61.59,21634.0,61.52,61.59,61.51,61.59,21634.0
2024-12-23 14:15:00,61.6,61.69,61.59,61.65,36812.0,61.6,61.69,61.59,61.65,36812.0
2024-12-23 14:20:00,61.65,61.65,61.55,61.57,46156.0,61.65,61.65,61.55,61.57,46156.0
2024-12-23 14:25:00,61.57,61.59,61.55,61.58,27358.0,61.57,61.59,61.55,61.58,27358.0
2024-12-23 14:30:00,61.58,61.61,61.55,61.55,31333.0,61.58,61.61,61.55,61.55,31333.0
2024-12-23 14:35:00,61.55,61.6,61.55,61.59,37077.0,61.55,61.6,61.55,61.59,37077.0
2024-12-23 14:40:00,61.59,61.62,61.55,61.6,36741.0,61.59,61.62,61.55,61.6,36741.0
2024-12-23 14:45:00,61.6,61.62,61.57,61.59,35662.0,61.6,61.62,61.57,61.59,35662.0
2024-12-23 14:50:00,61.59,61.62,61.55,61.57,28155.0,61.59,61.62,61.55,61.57,28155.0
2024-12-23 14:55:00,61.58,61.65,61.57,61.58,35440.0,61.58,61.65,61.57,61.58,35440.0
2024-12-23 15:00:00,61.58,61.6,61.5,61.55,46929.0,61.58,61.6,61.5,61.55,46929.0
2024-12-23 15:05:00,61.55,61.57,61.47,61.5,32634.0,61.55,61.57,61.47,61.5,32634.0
2024-12-23 15:10:00,61.51,61.53,61.44,61.5,58945.0,61.51,61.53,61.44,61.5,58945.0
2024-12-23 15:15:00,61.5,61.51,61.44,61.5,54640.0,61.5,61.51,61.44,61.5,54640.0
2024-12-23 15:20:00,61.51,61.56,61.47,61.53,53597.0,61.51,61.56,61.47,61.53,53597.0
2024-12-23 15:25:00,61.53,61.55,61.45,61.51,85823.0,61.53,61.55,61.45,61.51,85823.0
2024-12-23 15:30:00,61.51,61.63,61.5,61.58,78619.0,61.51,61.63,61.5,61.58,78619.0
2024-12-23 15:35:00,61.59,61.68,61.58,61.6,71730.0,61.59,61.68,61.58,61.6,71730.0
2024-12-23 15:40:00,61.62,61.75,61.61,61.7,57579.0,61.62,61.75,61.61,61.7,57579.0
2024-12-23 15:45:00,61.7,61.74,61.64,61.67,62071.0,61.7,61.74,61.64,61.67,62071.0
2024-12-23 15:50:00,61.66,61.73,61.63,61.64,106140.0,61.66,61.73,61.63,61.64,106140.0
2024-12-23 15:55:00,61.63,61.65,61.54,61.58,284694.0,61.63,61.65,61.54,61.58,284694.0
2024-12-24 09:30:00,61.7,61.94,61.61,61.85,56810.0,61.7,61.94,61.61,61.85,56810.0
2024-12-24 09:35:00,61.87,62.05,61.81,61.99,36046.0,61.87,62.05,61.81,61.99,36046.0
2024-12-24 09:40:00,62.0,62.19,61.99,62.0,49148.0,62.0,62.19,61.99,62.0,49148.0
2024-12-24 09:45:00,62.01,62.07,61.87,62.0,48788.0,62.01,62.07,61.87,62.0,48788.0
2024-12-24 09:50:00,62.0,62.05,61.92,61.96,59965.0,62.0,62.05,61.92,61.96,59965.0
2024-12-24 09:55:00,61.95,62.06,61.9,62.01,99584.0,61.95,62.06,61.9,62.01,99584.0
2024-12-24 10:00:00,62.01,62.18,61.97,62.18,81246.0,62.01,62.18,61.97,62.18,81246.0
2024-12-24 10:05:00,62.17,62.18,62.04,62.06,48221.0,62.17,62.18,62.04,62.06,48221.0
2024-12-24 10:10:00,62.06,62.19,62.04,62.19,43129.0,62.06,62.19,62.04,62.19,43129.0
2024-12-24 10:15:00,62.18,62.29,62.18,62.28,17974.0,62.18,62.29,62.18,62.28,17974.0
2024-12-24 10:20:00,62.27,62.3,62.23,62.26,19322.0,62.27,62.3,62.23,62.26,19322.0
2024-12-24 10:25:00,62.26,62.3,62.24,62.25,16178.0,62.26,62.3,62.24,62.25,16178.0
2024-12-24 10:30:00,62.25,62.32,62.25,62.28,30584.0,62.25,62.32,62.25,62.28,30584.0
2024-12-24 10:35:00,62.27,62.32,62.24,62.26,16391.0,62.27,62.32,62.24,62.26,16391.0
2024-12-24 10:40:00,62.27,62.36,62.27,62.32,22437.0,62.27,62.36,62.27,62.32,22437.0
2024-12-24 10:45:00,62.32,62.33,62.27,62.28,13265.0,62.32,62.33,62.27,62.28,13265.0
2024-12-24 10:50:00,62.28,62.29,62.18,62.2,20434.0,62.28,62.29,62.18,62.2,20434.0
2024-12-24 10:55:00,62.2,62.23,62.16,62.22,21371.0,62.2,62.23,62.16,62.22,21371.0
2024-12-24 11:00:00,62.22,62.3,62.21,62.22,39378.0,62.22,62.3,62.21,62.22,39378.0
2024-12-24 11:05:00,62.23,62.24,62.1,62.1,24403.0,62.23,62.24,62.1,62.1,24403.0
2024-12-24 11:10:00,62.12,62.18,62.11,62.14,24225.0,62.12,62.18,62.11,62.14,24225.0
2024-12-24 11:15:00,62.14,62.19,62.11,62.16,72672.0,62.14,62.19,62.11,62.16,72672.0
2024-12-24 11:20:00,62.16,62.16,62.09,62.11,41107.0,62.16,62.16,62.09,62.11,41107.0
2024-12-24 11:25:00,62.12,62.14,62.07,62.08,16409.0,62.12,62.14,62.07,62.08,16409.0
2024-12-24 11:30:00,62.09,62.13,62.05,62.09,18378.0,62.09,62.13,62.05,62.09,18378.0
2024-12-24 11:35:00,62.1,62.11,62.08,62.1,14358.0,62.1,62.11,62.08,62.1,14358.0
2024-12-24 11:40:00,62.1,62.15,62.09,62.14,20867.0,62.1,62.15,62.09,62.14,20867.0
2024-12-24 11:45:00,62.13,62.16,62.08,62.16,29188.0,62.13,62.16,62.08,62.16,29188.0
2024-12-24 11:50:00,62.16,62.18,62.09,62.12,25099.0,62.16,62.18,62.09,62.12,25099.0
2024-12-24 11:55:00,62.12,62.2,62.11,62.14,26475.0,62.12,62.2,62.11,62.14,26475.0
2024-12-24 12:00:00,62.14,62.22,62.13,62.22,44967.0,62.14,62.22,62.13,62.22,44967.0
2024-12-24 12:05:00,62.23,62.28,62.17,62.28,39346.0,62.23,62.28,62.17,62.28,39346.0
2024-12-24 12:10:00,62.27,62.29,62.25,62.28,29073.0,62.27,62.29,62.25,62.28,29073.0
2024-12-24 12:15:00,62.29,62.34,62.24,62.34,25681.0,62.29,62.34,62.24,62.34,25681.0
2024-12-24 12:20:00,62.34,62.39,62.28,62.34,49159.0,62.34,62.39,62.28,62.34,49159.0
2024-12-24 12:25:00,62.34,62.43,62.32,62.33,43343.0,62.34,62.43,62.32,62.33,43343.0
2024-12-24 12:30:00,62.33,62.37,62.27,62.27,35937.0,62.33,62.37,62.27,62.27,35937.0
2024-12-24 12:35:00,62.28,62.28,62.2,62.22,44281.0,62.28,62.28,62.2,62.22,44281.0
2024-12-24 12:40:00,62.21,62.26,62.16,62.19,36954.0,62.21,62.26,62.16,62.19,36954.0
2024-12-24 12:45:00,62.2,62.2,62.14,62.16,22863.0,62.2,62.2,62.14,62.16,22863.0
2024-12-24 12:50:00,62.16,62.25,62.15,62.25,49551.0,62.16,62.25,62.15,62.25,49551.0
2024-12-24 12:55:00,62.24,62.3,62.2,62.26,102066.0,62.24,62.3,62.2,62.26,102066.0
2024-12-26 09:30:00,61.79,61.95,61.6,61.67,91431.0,61.79,61.95,61.6,61.67,91431.0
2024-12-26 09:35:00,61.67,61.93,61.66,61.81,25811.0,61.67,61.93,61.66,61.81,25811.0
2024-12-26 09:40:00,61.83,61.88,61.74,61.88,29362.0,61.83,61.88,61.74,61.88,29362.0
2024-12-26 09:45:00,61.88,61.88,61.76,61.78,36243.0,61.88,61.88,61.76,61.78,36243.0
2024-12-26 09:50:00,61.79,61.82,61.66,61.69,27767.0,61.79,61.82,61.66,61.69,27767.0
2024-12-26 09:55:00,61.72,61.88,61.72,61.86,33065.0,61.72,61.88,61.72,61.86,33065.0
2024-12-26 10:00:00,61.86,62.03,61.86,62.01,39495.0,61.86,62.03,61.86,62.01,39495.0
2024-12-26 10:05:00,62.01,62.06,61.97,61.98,32877.0,62.01,62.06,61.97,61.98,32877.0
2024-12-26 10:10:00,61.97,62.07,61.97,62.04,25848.0,61.97,62.07,61.97,62.04,25848.0
2024-12-26 10:15:00,62.05,62.11,61.98,61.98,35325.0,62.05,62.11,61.98,61.98,35325.0
2024-12-26 10:20:00,61.98,62.05,61.87,61.91,34806.0,61.98,62.05,61.87,61.91,34806.0
2024-12-26 10:25:00,61.91,62.01,61.89,62.01,47880.0,61.91,62.01,61.89,62.01,47880.0
2024-12-26 10:30:00,62.02,62.06,61.99,62.02,20936.0,62.02,62.06,61.99,62.02,20936.0
2024-12-26 10:35:00,62.01,62.03,61.95,61.97,22586.0,62.01,62.03,61.95,61.97,22586.0
2024-12-26 10:40:00,61.97,61.99,61.88,61.98,32929.0,61.97,61.99,61.88,61.98,32929.0
2024-12-26 10:45:00,61.97,61.98,61.93,61.97,27634.0,61.97,61.98,61.93,61.97,27634.0
2024-12-26 10:50:00,61.97,62.0,61.92,61.94,21147.0,61.97,62.0,61.92,61.94,21147.0
2024-12-26 10:55:00,61.94,61.94,61.82,61.9,46411.0,61.94,61.94,61.82,61.9,46411.0
2024-12-26 11:00:00,61.9,61.96,61.8,61.91,42975.0,61.9,61.96,61.8,61.91,42975.0
2024-12-26 11:05:00,61.91,61.94,61.83,61.84,33128.0,61.91,61.94,61.83,61.84,33128.0
2024-12-26 11:10:00,61.84,61.86,61.81,61.84,24121.0,61.84,61.86,61.81,61.84,24121.0
2024-12-26 11:15:00,61.82,61.85,61.8,61.84,29817.0,61.82,61.85,61.8,61.84,29817.0
2024-12-26 11:20:00,61.84,61.88,61.82,61.83,20073.0,61.84,61.88,61.82,61.83,20073.0
2024-12-26 11:25:00,61.83,61.88,61.79,61.87,17815.0,61.83,61.88,61.79,61.87,17815.0
2024-12-26 11:30:00,61.87,61.99,61.86,61.98,22338.0,61.87,61.99,61.86,61.98,22338.0
2024-12-26 11:35:00,61.98,61.98,61.95,61.97,16116.0,61.98,61.98,61.95,61.97,16116.0
2024-12-26 11:40:00,61.98,62.03,61.97,61.97,37981.0,61.98,62.03,61.97,61.97,37981.0
2024-12-26 11:45:00,61.98,62.0,61.95,61.98,20501.0,61.98,62.0,61.95,61.98,20501.0
2024-12-26 11:50:00,61.98,62.0,61.96,61.96,17812.0,61.98,62.0,61.96,61.96,17812.0
2024-12-26 11:55:00,61.97,62.02,61.97,61.98,24200.0,61.97,62.02,61.97,61.98,24200.0
2024-12-26 12:00:00,61.98,62.0,61.94,61.97,25351.0,61.98,62.0,61.94,61.97,25351.0
2024-12-26 12:05:00,61.97,62.03,61.94,62.01,26680.0,61.97,62.03,61.94,62.01,26680.0
2024-12-26 12:10:00,62.01,62.02,61.99,62.0,8705.0,62.01,62.02,61.99,62.0,8705.0
2024-12-26 12:15:00,62.0,62.0,61.95,61.98,19990.0,62.0,62.0,61.95,61.98,19990.0
2024-12-26 12:20:00,61.98,61.99,61.93,61.96,14588.0,61.98,61.99,61.93,61.96,14588.0
2024-12-26 12:25:00,61.96,61.96,61.86,61.86,26580.0,61.96,61.96,61.86,61.86,26580.0
2024-12-26 12:30:00,61.87,61.9,61.83,61.89,22546.0,61.87,61.9,61.83,61.89,22546.0
2024-12-26 12:35:00,61.89,61.91,61.84,61.84,16293.0,61.89,61.91,61.84,61.84,16293.0
2024-12-26 12:40:00,61.85,61.89,61.85,61.86,15727.0,61.85,61.89,61.85,61.86,15727.0
2024-12-26 12:45:00,61.87,61.87,61.73,61.79,23315.0,61.87,61.87,61.73,61.79,23315.0
2024-12-26 12:50:00,61.79,61.79,61.75,61.76,12914.0,61.79,61.79,61.75,61.76,12914.0
2024-12-26 12:55:00,61.77,61.81,61.72,61.8,22137.0,61.77,61.81,61.72,61.8,22137.0
2024-12-26 13:00:00,61.8,61.84,61.78,61.8,16653.0,61.8,61.84,61.78,61.8,16653.0
2024-12-26 13:05:00,61.8,61.83,61.79,61.83,15702.0,61.8,61.83,61.79,61.83,15702.0
2024-12-26 13:10:00,61.83,61.83,61.74,61.76,15494.0,61.83,61.83,61.74,61.76,15494.0
2024-12-26 13:15:00,61.76,61.9,61.76,61.89,26991.0,61.76,61.9,61.76,61.89,26991.0
2024-12-26 13:20:00,61.89,61.91,61.79,61.83,16514.0,61.89,61.91,61.79,61.83,16514.0
2024-12-26 13:25:00,61.83,61.85,61.79,61.79,15741.0,61.83,61.85,61.79,61.79,15741.0
2024-12-26 13:30:00,61.8,61.82,61.74,61.74,21265.0,61.8,61.82,61.74,61.74,21265.0
2024-12-26 13:35:00,61.75,61.78,61.73,61.78,25858.0,61.75,61.78,61.73,61.78,25858.0
2024-12-26 13:40:00,61.77,61.77,61.69,61.7,20523.0,61.77,61.77,61.69,61.7,20523.0
2024-12-26 13:45:00,61.69,61.75,61.69,61.73,22676.0,61.69,61.75,61.69,61.73,22676.0
2024-12-26 13:50:00,61.73,61.76,61.71,61.75,15017.0,61.73,61.76,61.71,61.75,15017.0
2024-12-26 13:55:00,61.75,61.77,61.74,61.77,17267.0,61.75,61.77,61.74,61.77,17267.0
2024-12-26 14:00:00,61.76,61.79,61.73,61.78,20888.0,61.76,61.79,61.73,61.78,20888.0
2024-12-26 14:05:00,61.78,61.78,61.72,61.77,26777.0,61.78,61.78,61.72,61.77,26777.0
2024-12-26 14:10:00,61.77,61.78,61.7,61.71,15853.0,61.77,61.78,61.7,61.71,15853.0
2024-12-26 14:15:00,61.71,61.74,61.71,61.73,17889.0,61.71,61.74,61.71,61.73,17889.0
2024-12-26 14:20:00,61.73,61.74,61.7,61.74,15719.0,61.73,61.74,61.7,61.74,15719.0
2024-12-26 14:25:00,61.73,61.73,61.67,61.67,23758.0,61.73,61.73,61.67,61.67,23758.0
2024-12-26 14:30:00,61.68,61.69,61.65,61.67,46573.0,61.68,61.69,61.65,61.67,46573.0
2024-12-26 14:35:00,61.67,61.73,61.66,61.71,24553.0,61.67,61.73,61.66,61.71,24553.0
2024-12-26 14:40:00,61.71,61.78,61.7,61.77,22673.0,61.71,61.78,61.7,61.77,22673.0
2024-12-26 14:45:00,61.77,61.77,61.73,61.73,14435.0,61.77,61.77,61.73,61.73,14435.0
2024-12-26 14:50:00,61.73,61.75,61.69,61.72,31299.0,61.73,61.75,61.69,61.72,31299.0
2024-12-26 14:55:00,61.73,61.74,61.71,61.71,27174.0,61.73,61.74,61.71,61.71,27174.0
2024-12-26 15:00:00,61.71,61.73,61.69,61.7,24420.0,61.71,61.73,61.69,61.7,24420.0
2024-12-26 15:05:00,61.71,61.75,61.7,61.74,22589.0,61.71,61.75,61.7,61.74,22589.0
2024-12-26 15:10:00,61.74,61.75,61.7,61.71,26624.0,61.74,61.75,61.7,61.71,26624.0
2024-12-26 15:15:00,61.71,61.72,61.67,61.68,20062.0,61.71,61.72,61.67,61.68,20062.0
2024-12-26 15:20:00,61.68,61.75,61.66,61.72,58216.0,61.68,61.75,61.66,61.72,58216.0
2024-12-26 15:25:00,61.72,61.73,61.65,61.67,36094.0,61.72,61.73,61.65,61.67,36094.0
2024-12-26 15:30:00,61.66,61.67,61.62,61.66,28421.0,61.66,61.67,61.62,61.66,28421.0
2024-12-26 15:35:00,61.66,61.69,61.65,61.68,31470.0,61.66,61.69,61.65,61.68,31470.0
2024-12-26 15:40:00,61.68,61.71,61.66,61.68,40477.0,61.68,61.71,61.66,61.68,40477.0
2024-12-26 15:45:00,61.67,61.7,61.62,61.63,37584.0,61.67,61.7,61.62,61.63,37584.0
2024-12-26 15:50:00,61.63,61.69,61.6,61.61,80894.0,61.63,61.69,61.6,61.61,80894.0
2024-12-26 15:55:00,61.61,61.62,61.46,61.47,316779.0,61.61,61.62,61.46,61.47,316779.0
2024-12-27 09:30:00,61.11,61.15,60.88,60.93,76145.0,61.11,61.15,60.88,60.93,76145.0
2024-12-27 09:35:00,60.95,61.12,60.87,61.1,40208.0,60.95,61.12,60.87,61.1,40208.0
2024-12-27 09:40:00,61.06,61.08,60.98,61.04,29659.0,61.06,61.08,60.98,61.04,29659.0
2024-12-27 09:45:00,61.06,61.15,60.98,60.98,20448.0,61.06,61.15,60.98,60.98,20448.0
2024-12-27 09:50:00,60.98,61.01,60.94,60.98,22940.0,60.98,61.01,60.94,60.98,22940.0
2024-12-27 09:55:00,60.97,61.02,60.88,60.9,28586.0,60.97,61.02,60.88,60.9,28586.0
2024-12-27 10:00:00,60.9,60.9,60.68,60.74,55248.0,60.9,60.9,60.68,60.74,55248.0
2024-12-27 10:05:00,60.74,60.77,60.69,60.75,45080.0,60.74,60.77,60.69,60.75,45080.0
2024-12-27 10:10:00,60.75,60.75,60.57,60.59,53697.0,60.75,60.75,60.57,60.59,53697.0
2024-12-27 10:15:00,60.6,60.62,60.43,60.46,36912.0,60.6,60.62,60.43,60.46,36912.0
2024-12-27 10:20:00,60.45,60.6,60.43,60.5,37251.0,60.45,60.6,60.43,60.5,37251.0
2024-12-27 10:25:00,60.5,60.61,60.5,60.61,41503.0,60.5,60.61,60.5,60.61,41503.0
2024-12-27 10:30:00,60.61,60.64,60.55,60.59,33696.0,60.61,60.64,60.55,60.59,33696.0
2024-12-27 10:35:00,60.6,60.61,60.54,60.57,26504.0,60.6,60.61,60.54,60.57,26504.0
2024-12-27 10:40:00,60.56,60.67,60.54,60.59,25575.0,60.56,60.67,60.54,60.59,25575.0
2024-12-27 10:45:00,60.59,60.7,60.55,60.68,28807.0,60.59,60.7,60.55,60.68,28807.0
2024-12-27 10:50:00,60.68,60.75,60.64,60.71,33865.0,60.68,60.75,60.64,60.71,33865.0
2024-12-27 10:55:00,60.71,60.72,60.56,60.58,37636.0,60.71,60.72,60.56,60.58,37636.0
2024-12-27 11:00:00,60.58,60.59,60.47,60.53,36940.0,60.58,60.59,60.47,60.53,36940.0
2024-12-27 11:05:00,60.54,60.63,60.49,60.56,38263.0,60.54,60.63,60.49,60.56,38263.0
2024-12-27 11:10:00,60.57,60.64,60.55,60.56,24559.0,60.57,60.64,60.55,60.56,24559.0
2024-12-27 11:15:00,60.58,60.62,60.54,60.56,25189.0,60.58,60.62,60.54,60.56,25189.0
2024-12-27 11:20:00,60.56,60.62,60.56,60.57,20527.0,60.56,60.62,60.56,60.57,20527.0
2024-12-27 11:25:00,60.58,60.78,60.57,60.77,21657.0,60.58,60.78,60.57,60.77,21657.0
2024-12-27 11:30:00,60.77,60.84,60.75,60.8,19526.0,60.77,60.84,60.75,60.8,19526.0
2024-12-27 11:35:00,60.78,60.84,60.74,60.76,18375.0,60.78,60.84,60.74,60.76,18375.0
2024-12-27 11:40:00,60.76,60.78,60.66,60.67,22974.0,60.76,60.78,60.66,60.67,22974.0
2024-12-27 11:45:00,60.67,60.67,60.59,60.6,19534.0,60.67,60.67,60.59,60.6,19534.0
2024-12-27 11:50:00,60.59,60.6,60.44,60.44,34312.0,60.59,60.6,60.44,60.44,34312.0
2024-12-27 11:55:00,60.44,60.55,60.43,60.5,23354.0,60.44,60.55,60.43,60.5,23354.0
2024-12-27 12:00:00,60.5,60.54,60.48,60.51,21320.0,60.5,60.54,60.48,60.51,21320.0
2024-12-27 12:05:00,60.51,60.56,60.49,60.55,27664.0,60.51,60.56,60.49,60.55,27664.0
2024-12-27 12:10:00,60.55,60.61,60.53,60.53,26710.0,60.55,60.61,60.53,60.53,26710.0
2024-12-27 12:15:00,60.54,60.58,60.51,60.53,30832.0,60.54,60.58,60.51,60.53,30832.0
2024-12-27 12:20:00,60.55,60.58,60.47,60.56,36875.0,60.55,60.58,60.47,60.56,36875.0
2024-12-27 12:25:00,60.55,60.63,60.53,60.59,20337.0,60.55,60.63,60.53,60.59,20337.0
2024-12-27 12:30:00,60.59,60.68,60.57,60.59,20397.0,60.59,60.68,60.57,60.59,20397.0
2024-12-27 12:35:00,60.58,60.58,60.45,60.47,17365.0,60.58,60.58,60.45,60.47,17365.0
2024-12-27 12:40:00,60.48,60.55,60.47,60.52,16667.0,60.48,60.55,60.47,60.52,16667.0
2024-12-27 12:45:00,60.53,60.54,60.47,60.49,22368.0,60.53,60.54,60.47,60.49,22368.0
2024-12-27 12:50:00,60.51,60.58,60.5,60.58,16504.0,60.51,60.58,60.5,60.58,16504.0
2024-12-27 12:55:00,60.6,60.62,60.56,60.57,12132.0,60.6,60.62,60.56,60.57,12132.0
2024-12-27 13:00:00,60.58,60.65,60.57,60.64,15274.0,60.58,60.65,60.57,60.64,15274.0
2024-12-27 13:05:00,60.64,60.64,60.55,60.58,12236.0,60.64,60.64,60.55,60.58,12236.0
2024-12-27 13:10:00,60.57,60.67,60.57,60.65,12819.0,60.57,60.67,60.57,60.65,12819.0
2024-12-27 13:15:00,60.65,60.7,60.63,60.66,15292.0,60.65,60.7,60.63,60.66,15292.0
2024-12-27 13:20:00,60.67,60.68,60.6,60.63,14356.0,60.67,60.68,60.6,60.63,14356.0
2024-12-27 13:25:00,60.63,60.65,60.59,60.61,15145.0,60.63,60.65,60.59,60.61,15145.0
2024-12-27 13:30:00,60.61,60.65,60.57,60.65,20623.0,60.61,60.65,60.57,60.65,20623.0
2024-12-27 13:35:00,60.66,60.68,60.63,60.68,19764.0,60.66,60.68,60.63,60.68,19764.0
2024-12-27 13:40:00,60.69,60.74,60.68,60.74,25484.0,60.69,60.74,60.68,60.74,25484.0
2024-12-27 13:45:00,60.75,60.79,60.72,60.78,14909.0,60.75,60.79,60.72,60.78,14909.0
2024-12-27 13:50:00,60.78,60.88,60.78,60.88,13604.0,60.78,60.88,60.78,60.88,13604.0
2024-12-27 13:55:00,60.89,60.92,60.87,60.89,15912.0,60.89,60.92,60.87,60.89,15912.0
2024-12-27 14:00:00,60.87,60.91,60.86,60.9,20397.0,60.87,60.91,60.86,60.9,20397.0
2024-12-27 14:05:00,60.9,60.93,60.88,60.91,16971.0,60.9,60.93,60.88,60.91,16971.0
2024-12-27 14:10:00,60.9,60.92,60.84,60.85,20079.0,60.9,60.92,60.84,60.85,20079.0
2024-12-27 14:15:00,60.86,60.9,60.84,60.89,20049.0,60.86,60.9,60.84,60.89,20049.0
2024-12-27 14:20:00,60.88,60.9,60.82,60.86,14512.0,60.88,60.9,60.82,60.86,14512.0
2024-12-27 14:25:00,60.86,60.88,60.8,60.85,30816.0,60.86,60.88,60.8,60.85,30816.0
2024-12-27 14:30:00,60.85,60.9,60.8,60.88,42478.0,60.85,60.9,60.8,60.88,42478.0
2024-12-27 14:35:00,60.9,60.92,60.87,60.89,11626.0,60.9,60.92,60.87,60.89,11626.0
2024-12-27 14:40:00,60.89,60.95,60.89,60.94,18036.0,60.89,60.95,60.89,60.94,18036.0
2024-12-27 14:45:00,60.96,60.97,60.92,60.94,24868.0,60.96,60.97,60.92,60.94,24868.0
2024-12-27 14:50:00,60.95,60.96,60.91,60.93,14283.0,60.95,60.96,60.91,60.93,14283.0
2024-12-27 14:55:00,60.92,60.98,60.91,60.96,18741.0,60.92,60.98,60.91,60.96,18741.0
2024-12-27 15:00:00,60.96,60.97,60.85,60.86,13743.0,60.96,60.97,60.85,60.86,13743.0
2024-12-27 15:05:00,60.86,60.9,60.78,60.86,27140.0,60.86,60.9,60.78,60.86,27140.0
2024-12-27 15:10:00,60.85,60.86,60.72,60.74,28726.0,60.85,60.86,60.72,60.74,28726.0
2024-12-27 15:15:00,60.76,60.76,60.63,60.73,108603.0,60.76,60.76,60.63,60.73,108603.0
2024-12-27 15:20:00,60.73,60.76,60.69,60.72,13233.0,60.73,60.76,60.69,60.72,13233.0
2024-12-27 15:25:00,60.72,60.81,60.71,60.79,21154.0,60.72,60.81,60.71,60.79,21154.0
2024-12-27 15:30:00,60.78,60.78,60.69,60.74,35640.0,60.78,60.78,60.69,60.74,35640.0
2024-12-27 15:35:00,60.74,60.74,60.68,60.69,28625.0,60.74,60.74,60.68,60.69,28625.0
2024-12-27 15:40:00,60.69,60.69,60.59,60.61,73901.0,60.69,60.69,60.59,60.61,73901.0
2024-12-27 15:45:00,60.63,60.83,60.63,60.82,58636.0,60.63,60.83,60.63,60.82,58636.0
2024-12-27 15:50:00,60.83,60.92,60.79,60.86,83725.0,60.83,60.92,60.79,60.86,83725.0
2024-12-27 15:55:00,60.86,60.89,60.77,60.8,238955.0,60.86,60.89,60.77,60.8,238955.0
2024-12-30 09:30:00,59.95,60.35,59.81,60.05,199836.0,59.95,60.35,59.81,60.05,199836.0
2024-12-30 09:35:00,60.08,60.19,59.96,60.09,38371.0,60.08,60.19,59.96,60.09,38371.0
2024-12-30 09:40:00,60.07,60.11,59.88,59.89,46173.0,60.07,60.11,59.88,59.89,46173.0
2024-12-30 09:45:00,59.89,59.99,59.82,59.98,52888.0,59.89,59.99,59.82,59.98,52888.0
2024-12-30 09:50:00,59.98,60.1,59.95,60.09,36006.0,59.98,60.1,59.95,60.09,36006.0
2024-12-30 09:55:00,60.09,60.1,59.96,59.99,31818.0,60.09,60.1,59.96,59.99,31818.0
2024-12-30 10:00:00,59.98,60.1,59.89,60.08,44000.0,59.98,60.1,59.89,60.08,44000.0
2024-12-30 10:05:00,60.08,60.09,59.91,59.94,36290.0,60.08,60.09,59.91,59.94,36290.0
2024-12-30 10:10:00,59.94,60.08,59.93,60.04,53202.0,59.94,60.08,59.93,60.04,53202.0
2024-12-30 10:15:00,60.04,60.06,59.96,59.99,32841.0,60.04,60.06,59.96,59.99,32841.0
2024-12-30 10:20:00,60.0,60.03,59.81,59.81,35425.0,60.0,60.03,59.81,59.81,35425.0
2024-12-30 10:25:00,59.82,59.9,59.78,59.85,30830.0,59.82,59.9,59.78,59.85,30830.0
2024-12-30 10:30:00,59.85,59.96,59.85,59.96,22592.0,59.85,59.96,59.85,59.96,22592.0
2024-12-30 10:35:00,59.95,60.12,59.9,60.12,33616.0,59.95,60.12,59.9,60.12,33616.0
2024-12-30 10:40:00,60.12,60.21,60.1,60.18,29754.0,60.12,60.21,60.1,60.18,29754.0
2024-12-30 10:45:00,60.16,60.22,60.07,60.1,36313.0,60.16,60.22,60.07,60.1,36313.0
2024-12-30 10:50:00,60.11,60.17,60.1,60.13,25191.0,60.11,60.17,60.1,60.13,25191.0
2024-12-30 10:55:00,60.13,60.26,60.13,60.26,66667.0,60.13,60.26,60.13,60.26,66667.0
2024-12-30 11:00:00,60.28,60.36,60.26,60.36,27141.0,60.28,60.36,60.26,60.36,27141.0
2024-12-30 11:05:00,60.37,60.39,60.31,60.37,28167.0,60.37,60.39,60.31,60.37,28167.0
2024-12-30 11:10:00,60.36,60.4,60.32,60.39,20392.0,60.36,60.4,60.32,60.39,20392.0
2024-12-30 11:15:00,60.38,60.45,60.38,60.44,34912.0,60.38,60.45,60.38,60.44,34912.0
2024-12-30 11:20:00,60.43,60.45,60.36,60.37,29577.0,60.43,60.45,60.36,60.37,29577.0
2024-12-30 11:25:00,60.37,60.44,60.36,60.4,22010.0,60.37,60.44,60.36,60.4,22010.0
2024-12-30 11:30:00,60.4,60.48,60.4,60.45,21536.0,60.4,60.48,60.4,60.45,21536.0
2024-12-30 11:35:00,60.44,60.5,60.43,60.48,15328.0,60.44,60.5,60.43,60.48,15328.0
2024-12-30 11:40:00,60.48,60.54,60.47,60.52,35758.0,60.48,60.54,60.47,60.52,35758.0
2024-12-30 11:45:00,60.54,60.54,60.33,60.33,29218.0,60.54,60.54,60.33,60.33,29218.0
2024-12-30 11:50:00,60.33,60.44,60.32,60.42,12726.0,60.33,60.44,60.32,60.42,12726.0
2024-12-30 11:55:00,60.42,60.49,60.42,60.46,24371.0,60.42,60.49,60.42,60.46,24371.0
2024-12-30 12:00:00,60.46,60.51,60.45,60.47,18760.0,60.46,60.51,60.45,60.47,18760.0
2024-12-30 12:05:00,60.49,60.5,60.41,60.46,21742.0,60.49,60.5,60.41,60.46,21742.0
2024-12-30 12:10:00,60.47,60.53,60.46,60.47,20069.0,60.47,60.53,60.46,60.47,20069.0
2024-12-30 12:15:00,60.48,60.5,60.46,60.47,22304.0,60.48,60.5,60.46,60.47,22304.0
2024-12-30 12:20:00,60.47,60.58,60.46,60.53,56580.0,60.47,60.58,60.46,60.53,56580.0
2024-12-30 12:25:00,60.55,60.55,60.49,60.51,18284.0,60.55,60.55,60.49,60.51,18284.0
2024-12-30 12:30:00,60.5,60.53,60.46,60.5,11509.0,60.5,60.53,60.46,60.5,11509.0
2024-12-30 12:35:00,60.5,60.52,60.46,60.49,20737.0,60.5,60.52,60.46,60.49,20737.0
2024-12-30 12:40:00,60.48,60.52,60.44,60.52,17042.0,60.48,60.52,60.44,60.52,17042.0
2024-12-30 12:45:00,60.51,60.64,60.49,60.61,26356.0,60.51,60.64,60.49,60.61,26356.0
2024-12-30 12:50:00,60.61,60.61,60.46,60.46,33949.0,60.61,60.61,60.46,60.46,33949.0
2024-12-30 12:55:00,60.45,60.57,60.36,60.53,22364.0,60.45,60.57,60.36,60.53,22364.0
2024-12-30 13:00:00,60.52,60.52,60.44,60.46,23061.0,60.52,60.52,60.44,60.46,23061.0
2024-12-30 13:05:00,60.47,60.51,60.42,60.51,13231.0,60.47,60.51,60.42,60.51,13231.0
2024-12-30 13:10:00,60.51,60.55,60.48,60.53,20568.0,60.51,60.55,60.48,60.53,20568.0
2024-12-30 13:15:00,60.54,60.56,60.41,60.43,25349.0,60.54,60.56,60.41,60.43,25349.0
2024-12-30 13:20:00,60.43,60.45,60.33,60.33,49517.0,60.43,60.45,60.33,60.33,49517.0
2024-12-30 13:25:00,60.33,60.4,60.32,60.37,20677.0,60.33,60.4,60.32,60.37,20677.0
2024-12-30 13:30:00,60.36,60.44,60.33,60.43,14918.0,60.36,60.44,60.33,60.43,14918.0
2024-12-30 13:35:00,60.44,60.45,60.34,60.36,34548.0,60.44,60.45,60.34,60.36,34548.0
2024-12-30 13:40:00,60.36,60.38,60.3,60.36,36568.0,60.36,60.38,60.3,60.36,36568.0
2024-12-30 13:45:00,60.35,60.39,60.32,60.38,25119.0,60.35,60.39,60.32,60.38,25119.0
2024-12-30 13:50:00,60.38,60.43,60.35,60.41,23029.0,60.38,60.43,60.35,60.41,23029.0
2024-12-30 13:55:00,60.42,60.47,60.41,60.45,26377.0,60.42,60.47,60.41,60.45,26377.0
2024-12-30 14:00:00,60.44,60.48,60.41,60.42,14658.0,60.44,60.48,60.41,60.42,14658.0
2024-12-30 14:05:00,60.42,60.43,60.33,60.37,23230.0,60.42,60.43,60.33,60.37,23230.0
2024-12-30 14:10:00,60.38,60.38,60.24,60.26,34295.0,60.38,60.38,60.24,60.26,34295.0
2024-12-30 14:15:00,60.26,60.32,60.25,60.25,40331.0,60.26,60.32,60.25,60.25,40331.0
2024-12-30 14:20:00,60.25,60.27,60.22,60.25,22229.0,60.25,60.27,60.22,60.25,22229.0
2024-12-30 14:25:00,60.25,60.35,60.24,60.32,18405.0,60.25,60.35,60.24,60.32,18405.0
2024-12-30 14:30:00,60.32,60.38,60.31,60.33,18799.0,60.32,60.38,60.31,60.33,18799.0
2024-12-30 14:35:00,60.34,60.36,60.32,60.36,16560.0,60.34,60.36,60.32,60.36,16560.0
2024-12-30 14:40:00,60.36,60.4,60.35,60.36,18036.0,60.36,60.4,60.35,60.36,18036.0
2024-12-30 14:45:00,60.36,60.38,60.34,60.38,24977.0,60.36,60.38,60.34,60.38,24977.0
2024-12-30 14:50:00,60.37,60.4,60.36,60.39,20271.0,60.37,60.4,60.36,60.39,20271.0
2024-12-30 14:55:00,60.39,60.44,60.36,60.4,22417.0,60.39,60.44,60.36,60.4,22417.0
2024-12-30 15:00:00,60.4,60.41,60.33,60.35,16914.0,60.4,60.41,60.33,60.35,16914.0
2024-12-30 15:05:00,60.35,60.39,60.32,60.37,21442.0,60.35,60.39,60.32,60.37,21442.0
2024-12-30 15:10:00,60.37,60.39,60.34,60.36,33602.0,60.37,60.39,60.34,60.36,33602.0
2024-12-30 15:15:00,60.37,60.37,60.33,60.35,21484.0,60.37,60.37,60.33,60.35,21484.0
2024-12-30 15:20:00,60.36,60.37,60.33,60.34,31690.0,60.36,60.37,60.33,60.34,31690.0
2024-12-30 15:25:00,60.34,60.35,60.2,60.2,78487.0,60.34,60.35,60.2,60.2,78487.0
2024-12-30 15:30:00,60.2,60.25,60.18,60.22,59453.0,60.2,60.25,60.18,60.22,59453.0
2024-12-30 15:35:00,60.23,60.26,60.17,60.2,54107.0,60.23,60.26,60.17,60.2,54107.0
2024-12-30 15:40:00,60.2,60.26,60.16,60.2,63795.0,60.2,60.26,60.16,60.2,63795.0
2024-12-30 15:45:00,60.2,60.31,60.19,60.29,51853.0,60.2,60.31,60.19,60.29,51853.0
2024-12-30 15:50:00,60.29,60.32,60.22,60.23,80090.0,60.29,60.32,60.22,60.23,80090.0
2024-12-30 15:55:00,60.23,60.26,60.07,60.08,269179.0,60.23,60.26,60.07,60.08,269179.0
2024-12-31 09:30:00,60.21,60.69,59.89,60.62,119731.0,60.21,60.69,59.89,60.62,119731.0
2024-12-31 09:35:00,60.59,60.61,60.31,60.31,29988.0,60.59,60.61,60.31,60.31,29988.0
2024-12-31 09:40:00,60.34,60.38,60.22,60.37,32723.0,60.34,60.38,60.22,60.37,32723.0
2024-12-31 09:45:00,60.39,60.47,60.23,60.29,36157.0,60.39,60.47,60.23,60.29,36157.0
2024-12-31 09:50:00,60.29,60.31,60.15,60.3,24207.0,60.29,60.31,60.15,60.3,24207.0
2024-12-31 09:55:00,60.34,60.45,60.31,60.44,38894.0,60.34,60.45,60.31,60.44,38894.0
2024-12-31 10:00:00,60.44,60.62,60.41,60.51,53182.0,60.44,60.62,60.41,60.51,53182.0
2024-12-31 10:05:00,60.51,60.54,60.36,60.37,39016.0,60.51,60.54,60.36,60.37,39016.0
2024-12-31 10:10:00,60.35,60.46,60.35,60.44,36272.0,60.35,60.46,60.35,60.44,36272.0
2024-12-31 10:15:00,60.43,60.47,60.36,60.4,38891.0,60.43,60.47,60.36,60.4,38891.0
2024-12-31 10:20:00,60.4,60.54,60.33,60.48,24465.0,60.4,60.54,60.33,60.48,24465.0
2024-12-31 10:25:00,60.49,60.5,60.36,60.38,33290.0,60.49,60.5,60.36,60.38,33290.0
2024-12-31 10:30:00,60.38,60.44,60.33,60.33,31871.0,60.38,60.44,60.33,60.33,31871.0
2024-12-31 10:35:00,60.34,60.41,60.33,60.41,21327.0,60.34,60.41,60.33,60.41,21327.0
2024-12-31 10:40:00,60.42,60.42,60.26,60.32,47209.0,60.42,60.42,60.26,60.32,47209.0
2024-12-31 10:45:00,60.33,60.4,60.21,60.33,35503.0,60.33,60.4,60.21,60.33,35503.0
2024-12-31 10:50:00,60.33,60.45,60.31,60.43,14402.0,60.33,60.45,60.31,60.43,14402.0
2024-12-31 10:55:00,60.43,60.46,60.37,60.37,27527.0,60.43,60.46,60.37,60.37,27527.0
2024-12-31 11:00:00,60.36,60.39,60.29,60.32,21929.0,60.36,60.39,60.29,60.32,21929.0
2024-12-31 11:05:00,60.32,60.37,60.26,60.31,18351.0,60.32,60.37,60.26,60.31,18351.0
2024-12-31 11:10:00,60.32,60.32,60.19,60.31,51191.0,60.32,60.32,60.19,60.31,51191.0
2024-12-31 11:15:00,60.31,60.32,60.16,60.16,30583.0,60.31,60.32,60.16,60.16,30583.0
2024-12-31 11:20:00,60.15,60.24,60.13,60.19,19281.0,60.15,60.24,60.13,60.19,19281.0
2024-12-31 11:25:00,60.19,60.2,60.14,60.17,14544.0,60.19,60.2,60.14,60.17,14544.0
2024-12-31 11:30:00,60.17,60.18,60.08,60.09,23896.0,60.17,60.18,60.08,60.09,23896.0
2024-12-31 11:35:00,60.09,60.15,60.08,60.13,17766.0,60.09,60.15,60.08,60.13,17766.0
2024-12-31 11:40:00,60.14,60.24,60.13,60.22,20676.0,60.14,60.24,60.13,60.22,20676.0
2024-12-31 11:45:00,60.23,60.32,60.22,60.3,18805.0,60.23,60.32,60.22,60.3,18805.0
2024-12-31 11:50:00,60.3,60.33,60.17,60.17,33214.0,60.3,60.33,60.17,60.17,33214.0
2024-12-31 11:55:00,60.17,60.21,60.14,60.19,26495.0,60.17,60.21,60.14,60.19,26495.0
2024-12-31 12:00:00,60.19,60.23,60.11,60.21,16690.0,60.19,60.23,60.11,60.21,16690.0
2024-12-31 12:05:00,60.23,60.3,60.23,60.3,11967.0,60.23,60.3,60.23,60.3,11967.0
2024-12-31 12:10:00,60.3,60.3,60.21,60.27,19120.0,60.3,60.3,60.21,60.27,19120.0
2024-12-31 12:15:00,60.28,60.39,60.27,60.32,26190.0,60.28,60.39,60.27,60.32,26190.0
2024-12-31 12:20:00,60.33,60.34,60.26,60.29,24335.0,60.33,60.34,60.26,60.29,24335.0
2024-12-31 12:25:00,60.3,60.31,60.22,60.23,21415.0,60.3,60.31,60.22,60.23,21415.0
2024-12-31 12:30:00,60.23,60.28,60.17,60.22,29995.0,60.23,60.28,60.17,60.22,29995.0
2024-12-31 12:35:00,60.23,60.23,60.1,60.14,20425.0,60.23,60.23,60.1,60.14,20425.0
2024-12-31 12:40:00,60.14,60.18,60.1,60.18,24883.0,60.14,60.18,60.1,60.18,24883.0
2024-12-31 12:45:00,60.18,60.24,60.15,60.19,41077.0,60.18,60.24,60.15,60.19,41077.0
2024-12-31 12:50:00,60.19,60.33,60.18,60.33,16191.0,60.19,60.33,60.18,60.33,16191.0
2024-12-31 12:55:00,60.33,60.42,60.31,60.4,21259.0,60.33,60.42,60.31,60.4,21259.0
2024-12-31 13:00:00,60.39,60.44,60.34,60.43,16363.0,60.39,60.44,60.34,60.43,16363.0
2024-12-31 13:05:00,60.43,60.48,60.39,60.45,19233.0,60.43,60.48,60.39,60.45,19233.0
2024-12-31 13:10:00,60.44,60.45,60.36,60.37,20054.0,60.44,60.45,60.36,60.37,20054.0
2024-12-31 13:15:00,60.37,60.42,60.36,60.36,17369.0,60.37,60.42,60.36,60.36,17369.0
2024-12-31 13:20:00,60.36,60.38,60.26,60.28,22649.0,60.36,60.38,60.26,60.28,22649.0
2024-12-31 13:25:00,60.26,60.28,60.22,60.24,14933.0,60.26,60.28,60.22,60.24,14933.0
2024-12-31 13:30:00,60.25,60.33,60.22,60.31,12593.0,60.25,60.33,60.22,60.31,12593.0
2024-12-31 13:35:00,60.31,60.32,60.22,60.32,12099.0,60.31,60.32,60.22,60.32,12099.0
2024-12-31 13:40:00,60.36,60.4,60.32,60.35,41957.0,60.36,60.4,60.32,60.35,41957.0
2024-12-31 13:45:00,60.35,60.39,60.32,60.38,11236.0,60.35,60.39,60.32,60.38,11236.0
2024-12-31 13:50:00,60.39,60.43,60.3,60.33,15163.0,60.39,60.43,60.3,60.33,15163.0
2024-12-31 13:55:00,60.34,60.35,60.27,60.28,12335.0,60.34,60.35,60.27,60.28,12335.0
2024-12-31 14:00:00,60.27,60.29,60.2,60.26,15247.0,60.27,60.29,60.2,60.26,15247.0
2024-12-31 14:05:00,60.27,60.34,60.25,60.32,23997.0,60.27,60.34,60.25,60.32,23997.0
2024-12-31 14:10:00,60.34,60.41,60.34,60.4,6737.0,60.34,60.41,60.34,60.4,6737.0
2024-12-31 14:15:00,60.39,60.4,60.25,60.26,34434.0,60.39,60.4,60.25,60.26,34434.0
2024-12-31 14:20:00,60.26,60.28,60.2,60.25,20660.0,60.26,60.28,60.2,60.25,20660.0
2024-12-31 14:25:00,60.23,60.32,60.22,60.23,15835.0,60.23,60.32,60.22,60.23,15835.0
2024-12-31 14:30:00,60.22,60.24,60.2,60.22,15308.0,60.22,60.24,60.2,60.22,15308.0
2024-12-31 14:35:00,60.23,60.29,60.21,60.28,19686.0,60.23,60.29,60.21,60.28,19686.0
2024-12-31 14:40:00,60.28,60.29,60.22,60.26,21868.0,60.28,60.29,60.22,60.26,21868.0
2024-12-31 14:45:00,60.26,60.31,60.25,60.27,15422.0,60.26,60.31,60.25,60.27,15422.0
2024-12-31 14:50:00,60.27,60.34,60.24,60.32,23505.0,60.27,60.34,60.24,60.32,23505.0
2024-12-31 14:55:00,60.32,60.4,60.31,60.39,26325.0,60.32,60.4,60.31,60.39,26325.0
2024-12-31 15:00:00,60.38,60.43,60.35,60.39,20460.0,60.38,60.43,60.35,60.39,20460.0
2024-12-31 15:05:00,60.38,60.46,60.38,60.43,18672.0,60.38,60.46,60.38,60.43,18672.0
2024-12-31 15:10:00,60.42,60.43,60.26,60.27,24487.0,60.42,60.43,60.26,60.27,24487.0
2024-12-31 15:15:00,60.27,60.37,60.26,60.37,27118.0,60.27,60.37,60.26,60.37,27118.0
2024-12-31 15:20:00,60.37,60.41,60.32,60.32,34996.0,60.37,60.41,60.32,60.32,34996.0
2024-12-31 15:25:00,60.34,60.45,60.34,60.42,22269.0,60.34,60.45,60.34,60.42,22269.0
2024-12-31 15:30:00,60.41,60.43,60.33,60.38,29986.0,60.41,60.43,60.33,60.38,29986.0
2024-12-31 15:35:00,60.38,60.42,60.31,60.32,30712.0,60.38,60.42,60.31,60.32,30712.0
2024-12-31 15:40:00,60.33,60.37,60.26,60.27,31216.0,60.33,60.37,60.26,60.27,31216.0
2024-12-31 15:45:00,60.28,60.35,60.19,60.33,41696.0,60.28,60.35,60.19,60.33,41696.0
2024-12-31 15:50:00,60.32,60.35,60.24,60.27,61397.0,60.32,60.35,60.24,60.27,61397.0
2024-12-31 15:55:00,60.27,60.4,60.25,60.31,340214.0,60.27,60.4,60.25,60.31,340214.0
2025-01-02 09:30:00,60.79,61.16,60.74,60.97,177905.0,60.79,61.16,60.74,60.97,177905.0
2025-01-02 09:35:00,61.0,61.02,60.52,60.55,64562.0,61.0,61.02,60.52,60.55,64562.0
2025-01-02 09:40:00,60.55,60.58,60.4,60.51,46243.0,60.55,60.58,60.4,60.51,46243.0
2025-01-02 09:45:00,60.49,60.57,60.38,60.45,40067.0,60.49,60.57,60.38,60.45,40067.0
2025-01-02 09:50:00,60.47,60.56,60.37,60.55,32956.0,60.47,60.56,60.37,60.55,32956.0
2025-01-02 09:55:00,60.56,60.72,60.47,60.54,98078.0,60.56,60.72,60.47,60.54,98078.0
2025-01-02 10:00:00,60.55,60.66,60.5,60.62,56165.0,60.55,60.66,60.5,60.62,56165.0
2025-01-02 10:05:00,60.63,60.7,60.54,60.62,36932.0,60.63,60.7,60.54,60.62,36932.0
2025-01-02 10:10:00,60.61,60.65,60.53,60.56,35479.0,60.61,60.65,60.53,60.56,35479.0
2025-01-02 10:15:00,60.52,60.54,60.37,60.39,43146.0,60.52,60.54,60.37,60.39,43146.0
2025-01-02 10:20:00,60.39,60.4,60.2,60.27,42338.0,60.39,60.4,60.2,60.27,42338.0
2025-01-02 10:25:00,60.27,60.35,60.25,60.35,40103.0,60.27,60.35,60.25,60.35,40103.0
2025-01-02 10:30:00,60.35,60.35,60.19,60.19,38968.0,60.35,60.35,60.19,60.19,38968.0
2025-01-02 10:35:00,60.2,60.33,60.13,60.2,39536.0,60.2,60.33,60.13,60.2,39536.0
2025-01-02 10:40:00,60.19,60.24,60.11,60.23,32326.0,60.19,60.24,60.11,60.23,32326.0
2025-01-02 10:45:00,60.22,60.32,60.11,60.31,53057.0,60.22,60.32,60.11,60.31,53057.0
2025-01-02 10:50:00,60.3,60.42,60.26,60.42,36753.0,60.3,60.42,60.26,60.42,36753.0
2025-01-02 10:55:00,60.43,60.43,60.31,60.33,18966.0,60.43,60.43,60.31,60.33,18966.0
2025-01-02 11:00:00,60.32,60.36,60.18,60.23,30252.0,60.32,60.36,60.18,60.23,30252.0
2025-01-02 11:05:00,60.24,60.32,60.21,60.31,21273.0,60.24,60.32,60.21,60.31,21273.0
2025-01-02 11:10:00,60.31,60.49,60.3,60.46,40244.0,60.31,60.49,60.3,60.46,40244.0
2025-01-02 11:15:00,60.48,60.48,60.4,60.46,16784.0,60.48,60.48,60.4,60.46,16784.0
2025-01-02 11:20:00,60.45,60.5,60.3,60.44,25072.0,60.45,60.5,60.3,60.44,25072.0
2025-01-02 11:25:00,60.44,60.49,60.4,60.47,17571.0,60.44,60.49,60.4,60.47,17571.0
2025-01-02 11:30:00,60.46,60.5,60.41,60.49,17605.0,60.46,60.5,60.41,60.49,17605.0
2025-01-02 11:35:00,60.5,60.54,60.46,60.49,23969.0,60.5,60.54,60.46,60.49,23969.0
2025-01-02 11:40:00,60.48,60.55,60.47,60.5,18771.0,60.48,60.55,60.47,60.5,18771.0
2025-01-02 11:45:00,60.51,60.52,60.45,60.49,21967.0,60.51,60.52,60.45,60.49,21967.0
2025-01-02 11:50:00,60.5,60.51,60.35,60.37,33576.0,60.5,60.51,60.35,60.37,33576.0
2025-01-02 11:55:00,60.37,60.39,60.32,60.35,77653.0,60.37,60.39,60.32,60.35,77653.0
2025-01-02 12:00:00,60.36,60.38,60.3,60.35,28381.0,60.36,60.38,60.3,60.35,28381.0
2025-01-02 12:05:00,60.35,60.36,60.27,60.3,28123.0,60.35,60.36,60.27,60.3,28123.0
2025-01-02 12:10:00,60.31,60.43,60.29,60.38,41616.0,60.31,60.43,60.29,60.38,41616.0
2025-01-02 12:15:00,60.38,60.39,60.29,60.35,28547.0,60.38,60.39,60.29,60.35,28547.0
2025-01-02 12:20:00,60.34,60.35,60.19,60.24,112155.0,60.34,60.35,60.19,60.24,112155.0
2025-01-02 12:25:00,60.23,60.24,60.08,60.11,47298.0,60.23,60.24,60.08,60.11,47298.0
2025-01-02 12:30:00,60.1,60.13,60.02,60.05,24407.0,60.1,60.13,60.02,60.05,24407.0
2025-01-02 12:35:00,60.05,60.06,59.88,59.9,44185.0,60.05,60.06,59.88,59.9,44185.0
2025-01-02 12:40:00,59.91,59.91,59.79,59.87,39311.0,59.91,59.91,59.79,59.87,39311.0
2025-01-02 12:45:00,59.85,59.89,59.75,59.75,30723.0,59.85,59.89,59.75,59.75,30723.0
2025-01-02 12:50:00,59.74,59.95,59.73,59.9,45820.0,59.74,59.95,59.73,59.9,45820.0
2025-01-02 12:55:00,59.9,60.02,59.88,59.97,23023.0,59.9,60.02,59.88,59.97,23023.0
2025-01-02 13:00:00,59.95,59.98,59.85,59.85,26390.0,59.95,59.98,59.85,59.85,26390.0
2025-01-02 13:05:00,59.86,60.02,59.85,60.0,33302.0,59.86,60.02,59.85,60.0,33302.0
2025-01-02 13:10:00,60.0,60.0,59.93,59.95,36384.0,60.0,60.0,59.93,59.95,36384.0
2025-01-02 13:15:00,59.95,59.95,59.88,59.92,21571.0,59.95,59.95,59.88,59.92,21571.0
2025-01-02 13:20:00,59.92,59.98,59.81,59.81,24775.0,59.92,59.98,59.81,59.81,24775.0
2025-01-02 13:25:00,59.81,59.86,59.76,59.83,28268.0,59.81,59.86,59.76,59.83,28268.0
2025-01-02 13:30:00,59.82,59.82,59.69,59.7,68200.0,59.82,59.82,59.69,59.7,68200.0
2025-01-02 13:35:00,59.7,59.81,59.69,59.78,21994.0,59.7,59.81,59.69,59.78,21994.0
2025-01-02 13:40:00,59.76,59.93,59.72,59.93,33426.0,59.76,59.93,59.72,59.93,33426.0
2025-01-02 13:45:00,59.92,59.93,59.71,59.74,21019.0,59.92,59.93,59.71,59.74,21019.0
2025-01-02 13:50:00,59.75,59.79,59.71,59.75,19566.0,59.75,59.79,59.71,59.75,19566.0
2025-01-02 13:55:00,59.76,59.89,59.74,59.88,25049.0,59.76,59.89,59.74,59.88,25049.0
2025-01-02 14:00:00,59.86,60.0,59.8,59.99,31615.0,59.86,60.0,59.8,59.99,31615.0
2025-01-02 14:05:00,59.99,60.04,59.95,59.98,36032.0,59.99,60.04,59.95,59.98,36032.0
2025-01-02 14:10:00,59.99,59.99,59.89,59.95,37062.0,59.99,59.99,59.89,59.95,37062.0
2025-01-02 14:15:00,59.94,59.97,59.89,59.94,25455.0,59.94,59.97,59.89,59.94,25455.0
2025-01-02 14:20:00,59.95,59.99,59.91,59.96,24157.0,59.95,59.99,59.91,59.96,24157.0
2025-01-02 14:25:00,59.96,59.98,59.92,59.95,24428.0,59.96,59.98,59.92,59.95,24428.0
2025-01-02 14:30:00,59.95,59.96,59.88,59.9,28862.0,59.95,59.96,59.88,59.9,28862.0
2025-01-02 14:35:00,59.91,59.91,59.83,59.9,36297.0,59.91,59.91,59.83,59.9,36297.0
2025-01-02 14:40:00,59.9,59.95,59.88,59.93,18195.0,59.9,59.95,59.88,59.93,18195.0
2025-01-02 14:45:00,59.94,59.96,59.85,59.93,30531.0,59.94,59.96,59.85,59.93,30531.0
2025-01-02 14:50:00,59.92,60.0,59.91,59.96,36274.0,59.92,60.0,59.91,59.96,36274.0
2025-01-02 14:55:00,59.96,59.96,59.8,59.8,31362.0,59.96,59.96,59.8,59.8,31362.0
2025-01-02 15:00:00,59.81,59.98,59.81,59.98,20331.0,59.81,59.98,59.81,59.98,20331.0
2025-01-02 15:05:00,59.98,60.03,59.92,60.02,30903.0,59.98,60.03,59.92,60.02,30903.0
2025-01-02 15:10:00,60.02,60.09,59.99,60.02,28804.0,60.02,60.09,59.99,60.02,28804.0
2025-01-02 15:15:00,60.01,60.07,59.99,60.07,82645.0,60.01,60.07,59.99,60.07,82645.0
2025-01-02 15:20:00,60.07,60.09,60.03,60.07,28407.0,60.07,60.09,60.03,60.07,28407.0
2025-01-02 15:25:00,60.07,60.08,60.03,60.04,33827.0,60.07,60.08,60.03,60.04,33827.0
2025-01-02 15:30:00,60.04,60.14,60.03,60.03,75927.0,60.04,60.14,60.03,60.03,75927.0
2025-01-02 15:35:00,60.03,60.04,59.95,60.0,67374.0,60.03,60.04,59.95,60.0,67374.0
2025-01-02 15:40:00,60.0,60.05,59.97,60.0,69394.0,60.0,60.05,59.97,60.0,69394.0
2025-01-02 15:45:00,60.0,60.06,59.98,60.03,59579.0,60.0,60.06,59.98,60.03,59579.0
2025-01-02 15:50:00,60.04,60.05,59.84,59.85,142858.0,60.04,60.05,59.84,59.85,142858.0
2025-01-02 15:55:00,59.85,59.96,59.84,59.9,363936.0,59.85,59.96,59.84,59.9,363936.0
2025-01-03 09:30:00,60.13,60.2,59.79,59.84,93790.0,60.13,60.2,59.79,59.84,93790.0
2025-01-03 09:35:00,59.85,59.99,59.77,59.97,44885.0,59.85,59.99,59.77,59.97,44885.0
2025-01-03 09:40:00,59.95,59.95,59.72,59.75,35823.0,59.95,59.95,59.72,59.75,35823.0
2025-01-03 09:45:00,59.73,59.75,59.42,59.46,72239.0,59.73,59.75,59.42,59.46,72239.0
2025-01-03 09:50:00,59.46,59.48,59.21,59.36,75625.0,59.46,59.48,59.21,59.36,75625.0
2025-01-03 09:55:00,59.36,59.4,59.3,59.35,36995.0,59.36,59.4,59.3,59.35,36995.0
2025-01-03 10:00:00,59.36,59.53,59.3,59.52,57155.0,59.36,59.53,59.3,59.52,57155.0
2025-01-03 10:05:00,59.52,59.66,59.48,59.6,65603.0,59.52,59.66,59.48,59.6,65603.0
2025-01-03 10:10:00,59.6,59.68,59.5,59.62,32533.0,59.6,59.68,59.5,59.62,32533.0
2025-01-03 10:15:00,59.6,59.66,59.43,59.49,70773.0,59.6,59.66,59.43,59.49,70773.0
2025-01-03 10:20:00,59.5,59.69,59.36,59.66,54343.0,59.5,59.69,59.36,59.66,54343.0
2025-01-03 10:25:00,59.67,59.76,59.65,59.76,27318.0,59.67,59.76,59.65,59.76,27318.0
2025-01-03 10:30:00,59.75,59.77,59.66,59.74,23456.0,59.75,59.77,59.66,59.74,23456.0
2025-01-03 10:35:00,59.74,59.8,59.66,59.72,29313.0,59.74,59.8,59.66,59.72,29313.0
2025-01-03 10:40:00,59.74,59.83,59.71,59.79,24931.0,59.74,59.83,59.71,59.79,24931.0
2025-01-03 10:45:00,59.79,59.83,59.73,59.8,17578.0,59.79,59.83,59.73,59.8,17578.0
2025-01-03 10:50:00,59.81,59.9,59.79,59.89,21283.0,59.81,59.9,59.79,59.89,21283.0
2025-01-03 10:55:00,59.89,59.98,59.88,59.94,18171.0,59.89,59.98,59.88,59.94,18171.0
2025-01-03 11:00:00,59.94,59.95,59.8,59.9,37849.0,59.94,59.95,59.8,59.9,37849.0
2025-01-03 11:05:00,59.89,59.89,59.75,59.79,20513.0,59.89,59.89,59.75,59.79,20513.0
2025-01-03 11:10:00,59.81,59.82,59.73,59.78,34285.0,59.81,59.82,59.73,59.78,34285.0
2025-01-03 11:15:00,59.78,59.8,59.72,59.74,21268.0,59.78,59.8,59.72,59.74,21268.0
2025-01-03 11:20:00,59.77,59.82,59.71,59.8,55353.0,59.77,59.82,59.71,59.8,55353.0
2025-01-03 11:25:00,59.8,59.89,59.79,59.87,37729.0,59.8,59.89,59.79,59.87,37729.0
2025-01-03 11:30:00,59.87,59.94,59.87,59.91,37461.0,59.87,59.94,59.87,59.91,37461.0
2025-01-03 11:35:00,59.9,59.91,59.79,59.84,44400.0,59.9,59.91,59.79,59.84,44400.0
2025-01-03 11:40:00,59.82,59.87,59.81,59.84,36107.0,59.82,59.87,59.81,59.84,36107.0
2025-01-03 11:45:00,59.84,59.86,59.79,59.8,41366.0,59.84,59.86,59.79,59.8,41366.0
2025-01-03 11:50:00,59.8,59.88,59.79,59.84,23870.0,59.8,59.88,59.79,59.84,23870.0
2025-01-03 11:55:00,59.85,59.87,59.79,59.81,28278.0,59.85,59.87,59.79,59.81,28278.0
2025-01-03 12:00:00,59.82,59.94,59.81,59.94,15135.0,59.82,59.94,59.81,59.94,15135.0
2025-01-03 12:05:00,59.94,59.97,59.92,59.94,17014.0,59.94,59.97,59.92,59.94,17014.0
2025-01-03 12:10:00,59.94,59.96,59.83,59.83,61209.0,59.94,59.96,59.83,59.83,61209.0
2025-01-03 12:15:00,59.83,59.89,59.78,59.78,26412.0,59.83,59.89,59.78,59.78,26412.0
2025-01-03 12:20:00,59.78,59.83,59.77,59.81,17860.0,59.78,59.83,59.77,59.81,17860.0
2025-01-03 12:25:00,59.82,59.88,59.79,59.81,23028.0,59.82,59.88,59.79,59.81,23028.0
2025-01-03 12:30:00,59.82,59.86,59.79,59.85,26179.0,59.82,59.86,59.79,59.85,26179.0
2025-01-03 12:35:00,59.85,59.89,59.84,59.88,23866.0,59.85,59.89,59.84,59.88,23866.0
2025-01-03 12:40:00,59.88,59.93,59.86,59.89,22464.0,59.88,59.93,59.86,59.89,22464.0
2025-01-03 12:45:00,59.89,59.89,59.86,59.89,15792.0,59.89,59.89,59.86,59.89,15792.0
2025-01-03 12:50:00,59.92,59.96,59.88,59.88,21867.0,59.92,59.96,59.88,59.88,21867.0
2025-01-03 12:55:00,59.88,59.95,59.87,59.9,24772.0,59.88,59.95,59.87,59.9,24772.0
2025-01-03 13:00:00,59.89,59.91,59.83,59.86,22591.0,59.89,59.91,59.83,59.86,22591.0
2025-01-03 13:05:00,59.86,59.89,59.86,59.87,14351.0,59.86,59.89,59.86,59.87,14351.0
2025-01-03 13:10:00,59.87,59.89,59.85,59.87,17509.0,59.87,59.89,59.85,59.87,17509.0
2025-01-03 13:15:00,59.86,59.92,59.85,59.87,35106.0,59.86,59.92,59.85,59.87,35106.0
2025-01-03 13:20:00,59.88,59.9,59.85,59.87,14696.0,59.88,59.9,59.85,59.87,14696.0
2025-01-03 13:25:00,59.87,59.88,59.8,59.84,38717.0,59.87,59.88,59.8,59.84,38717.0
2025-01-03 13:30:00,59.84,59.86,59.8,59.82,24790.0,59.84,59.86,59.8,59.82,24790.0
2025-01-03 13:35:00,59.82,59.82,59.77,59.81,32536.0,59.82,59.82,59.77,59.81,32536.0
2025-01-03 13:40:00,59.81,59.84,59.8,59.8,19237.0,59.81,59.84,59.8,59.8,19237.0
2025-01-03 13:45:00,59.81,59.91,59.81,59.91,19928.0,59.81,59.91,59.81,59.91,19928.0
2025-01-03 13:50:00,59.91,59.91,59.84,59.85,33730.0,59.91,59.91,59.84,59.85,33730.0
2025-01-03 13:55:00,59.85,59.87,59.78,59.8,30686.0,59.85,59.87,59.78,59.8,30686.0
2025-01-03 14:00:00,59.79,59.82,59.77,59.78,34329.0,59.79,59.82,59.77,59.78,34329.0
2025-01-03 14:05:00,59.79,59.83,59.78,59.79,31419.0,59.79,59.83,59.78,59.79,31419.0
2025-01-03 14:10:00,59.8,59.81,59.75,59.77,20026.0,59.8,59.81,59.75,59.77,20026.0
2025-01-03 14:15:00,59.77,59.81,59.74,59.81,38988.0,59.77,59.81,59.74,59.81,38988.0
2025-01-03 14:20:00,59.82,59.88,59.79,59.81,66937.0,59.82,59.88,59.79,59.81,66937.0
2025-01-03 14:25:00,59.81,59.86,59.8,59.85,18870.0,59.81,59.86,59.8,59.85,18870.0
2025-01-03 14:30:00,59.85,59.86,59.82,59.84,18572.0,59.85,59.86,59.82,59.84,18572.0
2025-01-03 14:35:00,59.84,59.85,59.81,59.83,17056.0,59.84,59.85,59.81,59.83,17056.0
2025-01-03 14:40:00,59.83,59.84,59.78,59.8,39493.0,59.83,59.84,59.78,59.8,39493.0
2025-01-03 14:45:00,59.8,59.81,59.74,59.75,38389.0,59.8,59.81,59.74,59.75,38389.0
2025-01-03 14:50:00,59.76,59.78,59.72,59.74,54505.0,59.76,59.78,59.72,59.74,54505.0
2025-01-03 14:55:00,59.75,59.75,59.68,59.73,38206.0,59.75,59.75,59.68,59.73,38206.0
2025-01-03 15:00:00,59.73,59.73,59.66,59.67,76947.0,59.73,59.73,59.66,59.67,76947.0
2025-01-03 15:05:00,59.66,59.73,59.66,59.7,49323.0,59.66,59.73,59.66,59.7,49323.0
2025-01-03 15:10:00,59.7,59.72,59.63,59.67,62497.0,59.7,59.72,59.63,59.67,62497.0
2025-01-03 15:15:00,59.68,59.7,59.63,59.67,46363.0,59.68,59.7,59.63,59.67,46363.0
2025-01-03 15:20:00,59.68,59.68,59.61,59.61,53546.0,59.68,59.68,59.61,59.61,53546.0
2025-01-03 15:25:00,59.62,59.7,59.61,59.67,110157.0,59.62,59.7,59.61,59.67,110157.0
2025-01-03 15:30:00,59.67,59.69,59.65,59.68,64142.0,59.67,59.69,59.65,59.68,64142.0
2025-01-03 15:35:00,59.68,59.81,59.65,59.76,47725.0,59.68,59.81,59.65,59.76,47725.0
2025-01-03 15:40:00,59.76,59.77,59.72,59.74,51301.0,59.76,59.77,59.72,59.74,51301.0
2025-01-03 15:45:00,59.73,59.8,59.66,59.69,53171.0,59.73,59.8,59.66,59.69,53171.0
2025-01-03 15:50:00,59.69,59.7,59.59,59.61,54894.0,59.69,59.7,59.59,59.61,54894.0
2025-01-03 15:55:00,59.62,59.72,59.61,59.69,223965.0,59.62,59.72,59.61,59.69,223965.0
2025-01-06 09:30:00,59.92,59.93,59.33,59.6,187422.0,59.92,59.93,59.33,59.6,187422.0
2025-01-06 09:35:00,59.64,59.72,59.35,59.4,69011.0,59.64,59.72,59.35,59.4,69011.0
2025-01-06 09:40:00,59.4,59.49,59.02,59.02,129802.0,59.4,59.49,59.02,59.02,129802.0
2025-01-06 09:45:00,59.04,59.2,58.92,59.17,191766.0,59.04,59.2,58.92,59.17,191766.0
2025-01-06 09:50:00,59.14,59.23,58.8,58.82,208866.0,59.14,59.23,58.8,58.82,208866.0
2025-01-06 09:55:00,58.83,59.06,58.79,58.82,114887.0,58.83,59.06,58.79,58.82,114887.0
2025-01-06 10:00:00,58.8,58.82,58.57,58.66,184955.0,58.8,58.82,58.57,58.66,184955.0
2025-01-06 10:05:00,58.66,58.67,58.51,58.66,150344.0,58.66,58.67,58.51,58.66,150344.0
2025-01-06 10:10:00,58.69,58.85,58.62,58.8,112436.0,58.69,58.85,58.62,58.8,112436.0
2025-01-06 10:15:00,58.79,58.81,58.6,58.61,113771.0,58.79,58.81,58.6,58.61,113771.0
2025-01-06 10:20:00,58.61,58.73,58.57,58.59,94876.0,58.61,58.73,58.57,58.59,94876.0
2025-01-06 10:25:00,58.59,58.66,58.52,58.61,84156.0,58.59,58.66,58.52,58.61,84156.0
2025-01-06 10:30:00,58.62,58.71,58.5,58.66,95865.0,58.62,58.71,58.5,58.66,95865.0
2025-01-06 10:35:00,58.67,58.88,58.63,58.8,86956.0,58.67,58.88,58.63,58.8,86956.0
2025-01-06 10:40:00,58.78,58.94,58.73,58.93,64492.0,58.78,58.94,58.73,58.93,64492.0
2025-01-06 10:45:00,58.93,59.01,58.84,58.94,78927.0,58.93,59.01,58.84,58.94,78927.0
2025-01-06 10:50:00,58.94,59.2,58.91,59.17,61555.0,58.94,59.2,58.91,59.17,61555.0
2025-01-06 10:55:00,59.16,59.23,59.1,59.1,74552.0,59.16,59.23,59.1,59.1,74552.0
2025-01-06 11:00:00,59.1,59.23,59.09,59.21,70988.0,59.1,59.23,59.09,59.21,70988.0
2025-01-06 11:05:00,59.2,59.24,59.04,59.13,76755.0,59.2,59.24,59.04,59.13,76755.0
2025-01-06 11:10:00,59.14,59.24,59.11,59.21,46956.0,59.14,59.24,59.11,59.21,46956.0
2025-01-06 11:15:00,59.21,59.28,59.19,59.27,202017.0,59.21,59.28,59.19,59.27,202017.0
2025-01-06 11:20:00,59.27,59.28,59.14,59.19,43758.0,59.27,59.28,59.14,59.19,43758.0
2025-01-06 11:25:00,59.2,59.25,59.11,59.15,96554.0,59.2,59.25,59.11,59.15,96554.0
2025-01-06 11:30:00,59.15,59.17,58.91,58.98,685398.0,59.15,59.17,58.91,58.98,685398.0
2025-01-06 11:35:00,58.98,59.02,58.9,59.01,89394.0,58.98,59.02,58.9,59.01,89394.0
2025-01-06 11:40:00,59.0,59.02,58.91,58.95,52224.0,59.0,59.02,58.91,58.95,52224.0
2025-01-06 11:45:00,58.95,59.08,58.93,59.07,45739.0,58.95,59.08,58.93,59.07,45739.0
2025-01-06 11:50:00,59.07,59.12,59.04,59.04,33590.0,59.07,59.12,59.04,59.04,33590.0
2025-01-06 11:55:00,59.04,59.04,58.93,59.02,121520.0,59.04,59.04,58.93,59.02,121520.0
2025-01-06 12:00:00,59.01,59.04,58.97,59.02,43721.0,59.01,59.04,58.97,59.02,43721.0
2025-01-06 12:05:00,59.01,59.07,58.99,59.07,51977.0,59.01,59.07,58.99,59.07,51977.0
2025-01-06 12:10:00,59.07,59.09,59.02,59.04,27738.0,59.07,59.09,59.02,59.04,27738.0
2025-01-06 12:15:00,59.04,59.07,58.97,59.0,34425.0,59.04,59.07,58.97,59.0,34425.0
2025-01-06 12:20:00,59.0,59.01,58.96,58.97,30123.0,59.0,59.01,58.96,58.97,30123.0
2025-01-06 12:25:00,58.96,59.01,58.95,58.99,29058.0,58.96,59.01,58.95,58.99,29058.0
2025-01-06 12:30:00,58.98,59.14,58.98,59.13,41966.0,58.98,59.14,58.98,59.13,41966.0
2025-01-06 12:35:00,59.13,59.14,59.01,59.01,42078.0,59.13,59.14,59.01,59.01,42078.0
2025-01-06 12:40:00,59.0,59.02,58.93,58.95,32270.0,59.0,59.02,58.93,58.95,32270.0
2025-01-06 12:45:00,58.95,59.06,58.94,59.01,59733.0,58.95,59.06,58.94,59.01,59733.0
2025-01-06 12:50:00,59.01,59.01,58.83,58.87,77714.0,59.01,59.01,58.83,58.87,77714.0
2025-01-06 12:55:00,58.86,58.9,58.84,58.88,51273.0,58.86,58.9,58.84,58.88,51273.0
2025-01-06 13:00:00,58.87,58.9,58.78,58.9,37185.0,58.87,58.9,58.78,58.9,37185.0
2025-01-06 13:05:00,58.89,58.99,58.85,58.94,28879.0,58.89,58.99,58.85,58.94,28879.0
2025-01-06 13:10:00,58.94,58.95,58.88,58.94,42462.0,58.94,58.95,58.88,58.94,42462.0
2025-01-06 13:15:00,58.94,58.98,58.91,58.96,22349.0,58.94,58.98,58.91,58.96,22349.0
2025-01-06 13:20:00,58.96,58.99,58.94,58.95,26956.0,58.96,58.99,58.94,58.95,26956.0
2025-01-06 13:25:00,58.96,59.08,58.95,59.08,36993.0,58.96,59.08,58.95,59.08,36993.0
2025-01-06 13:30:00,59.09,59.09,59.03,59.06,47415.0,59.09,59.09,59.03,59.06,47415.0
2025-01-06 13:35:00,59.06,59.13,59.06,59.13,63259.0,59.06,59.13,59.06,59.13,63259.0
2025-01-06 13:40:00,59.13,59.14,59.02,59.07,60955.0,59.13,59.14,59.02,59.07,60955.0
2025-01-06 13:45:00,59.07,59.13,58.99,59.13,68489.0,59.07,59.13,58.99,59.13,68489.0
2025-01-06 13:50:00,59.13,59.22,59.12,59.22,48404.0,59.13,59.22,59.12,59.22,48404.0
2025-01-06 13:55:00,59.22,59.24,59.16,59.17,35083.0,59.22,59.24,59.16,59.17,35083.0
2025-01-06 14:00:00,59.17,59.18,59.04,59.08,51999.0,59.17,59.18,59.04,59.08,51999.0
2025-01-06 14:05:00,59.08,59.17,59.07,59.12,49783.0,59.08,59.17,59.07,59.12,49783.0
2025-01-06 14:10:00,59.12,59.13,59.07,59.12,21991.0,59.12,59.13,59.07,59.12,21991.0
2025-01-06 14:15:00,59.11,59.17,59.09,59.12,35688.0,59.11,59.17,59.09,59.12,35688.0
2025-01-06 14:20:00,59.12,59.18,59.1,59.14,48780.0,59.12,59.18,59.1,59.14,48780.0
2025-01-06 14:25:00,59.14,59.15,59.09,59.15,40153.0,59.14,59.15,59.09,59.15,40153.0
2025-01-06 14:30:00,59.14,59.17,59.11,59.12,28077.0,59.14,59.17,59.11,59.12,28077.0
2025-01-06 14:35:00,59.13,59.17,59.09,59.15,26997.0,59.13,59.17,59.09,59.15,26997.0
2025-01-06 14:40:00,59.15,59.15,59.07,59.12,35368.0,59.15,59.15,59.07,59.12,35368.0
2025-01-06 14:45:00,59.14,59.14,59.1,59.13,30457.0,59.14,59.14,59.1,59.13,30457.0
2025-01-06 14:50:00,59.14,59.14,59.07,59.12,37756.0,59.14,59.14,59.07,59.12,37756.0
2025-01-06 14:55:00,59.11,59.12,59.04,59.04,49110.0,59.11,59.12,59.04,59.04,49110.0
2025-01-06 15:00:00,59.04,59.05,58.96,59.0,47314.0,59.04,59.05,58.96,59.0,47314.0
2025-01-06 15:05:00,59.01,59.01,58.94,58.96,32008.0,59.01,59.01,58.94,58.96,32008.0
2025-01-06 15:10:00,58.96,58.96,58.9,58.9,57749.0,58.96,58.96,58.9,58.9,57749.0
2025-01-06 15:15:00,58.9,58.9,58.81,58.84,83129.0,58.9,58.9,58.81,58.84,83129.0
2025-01-06 15:20:00,58.83,58.86,58.77,58.84,85940.0,58.83,58.86,58.77,58.84,85940.0
2025-01-06 15:25:00,58.83,58.84,58.79,58.8,50263.0,58.83,58.84,58.79,58.8,50263.0
2025-01-06 15:30:00,58.8,58.9,58.79,58.89,73416.0,58.8,58.9,58.79,58.89,73416.0
2025-01-06 15:35:00,58.89,58.89,58.74,58.75,89052.0,58.89,58.89,58.74,58.75,89052.0
2025-01-06 15:40:00,58.74,58.83,58.73,58.83,145848.0,58.74,58.83,58.73,58.83,145848.0
2025-01-06 15:45:00,58.83,58.85,58.69,58.71,98912.0,58.83,58.85,58.69,58.71,98912.0
2025-01-06 15:50:00,58.7,58.79,58.68,58.76,140548.0,58.7,58.79,58.68,58.76,140548.0
2025-01-06 15:55:00,58.77,58.87,58.71,58.84,490767.0,58.77,58.87,58.71,58.84,490767.0
2025-01-07 09:30:00,58.8,58.94,58.68,58.89,268661.0,58.8,58.94,58.68,58.89,268661.0
2025-01-07 09:35:00,58.93,58.95,58.51,58.64,72302.0,58.93,58.95,58.51,58.64,72302.0
2025-01-07 09:40:00,58.64,58.7,58.44,58.46,51116.0,58.64,58.7,58.44,58.46,51116.0
2025-01-07 09:45:00,58.44,58.54,58.35,58.48,69187.0,58.44,58.54,58.35,58.48,69187.0
2025-01-07 09:50:00,58.46,58.55,58.4,58.52,57568.0,58.46,58.55,58.4,58.52,57568.0
2025-01-07 09:55:00,58.51,58.53,58.36,58.37,45214.0,58.51,58.53,58.36,58.37,45214.0
2025-01-07 10:00:00,58.37,58.37,58.15,58.18,173045.0,58.37,58.37,58.15,58.18,173045.0
2025-01-07 10:05:00,58.18,58.32,58.15,58.28,79023.0,58.18,58.32,58.15,58.28,79023.0
2025-01-07 10:10:00,58.28,58.51,58.27,58.5,106780.0,58.28,58.51,58.27,58.5,106780.0
2025-01-07 10:15:00,58.5,58.55,58.36,58.38,92670.0,58.5,58.55,58.36,58.38,92670.0
2025-01-07 10:20:00,58.37,58.57,58.37,58.49,68053.0,58.37,58.57,58.37,58.49,68053.0
2025-01-07 10:25:00,58.5,58.64,58.5,58.53,39080.0,58.5,58.64,58.5,58.53,39080.0
2025-01-07 10:30:00,58.54,58.63,58.49,58.59,64044.0,58.54,58.63,58.49,58.59,64044.0
2025-01-07 10:35:00,58.6,58.67,58.48,58.48,70462.0,58.6,58.67,58.48,58.48,70462.0
2025-01-07 10:40:00,58.48,58.51,58.27,58.3,169207.0,58.48,58.51,58.27,58.3,169207.0
2025-01-07 10:45:00,58.28,58.41,58.25,58.39,52170.0,58.28,58.41,58.25,58.39,52170.0
2025-01-07 10:50:00,58.39,58.48,58.38,58.39,46679.0,58.39,58.48,58.38,58.39,46679.0
2025-01-07 10:55:00,58.38,58.47,58.36,58.47,32459.0,58.38,58.47,58.36,58.47,32459.0
2025-01-07 11:00:00,58.47,58.5,58.39,58.42,36460.0,58.47,58.5,58.39,58.42,36460.0
2025-01-07 11:05:00,58.43,58.43,58.21,58.29,32903.0,58.43,58.43,58.21,58.29,32903.0
2025-01-07 11:10:00,58.31,58.35,58.25,58.27,17029.0,58.31,58.35,58.25,58.27,17029.0
2025-01-07 11:15:00,58.25,58.35,58.23,58.28,26790.0,58.25,58.35,58.23,58.28,26790.0
2025-01-07 11:20:00,58.28,58.35,58.27,58.3,35735.0,58.28,58.35,58.27,58.3,35735.0
2025-01-07 11:25:00,58.3,58.36,58.25,58.33,39584.0,58.3,58.36,58.25,58.33,39584.0
2025-01-07 11:30:00,58.34,58.35,58.14,58.15,47242.0,58.34,58.35,58.14,58.15,47242.0
2025-01-07 11:35:00,58.16,58.23,58.08,58.23,45700.0,58.16,58.23,58.08,58.23,45700.0
2025-01-07 11:40:00,58.23,58.27,58.17,58.26,39344.0,58.23,58.27,58.17,58.26,39344.0
2025-01-07 11:45:00,58.26,58.33,58.23,58.3,42009.0,58.26,58.33,58.23,58.3,42009.0
2025-01-07 11:50:00,58.29,58.29,58.06,58.09,37150.0,58.29,58.29,58.06,58.09,37150.0
2025-01-07 11:55:00,58.1,58.1,58.03,58.04,29174.0,58.1,58.1,58.03,58.04,29174.0
2025-01-07 12:00:00,58.04,58.1,58.04,58.09,36800.0,58.04,58.1,58.04,58.09,36800.0
2025-01-07 12:05:00,58.09,58.13,57.97,58.0,153086.0,58.09,58.13,57.97,58.0,153086.0
2025-01-07 12:10:00,58.0,58.11,57.93,58.11,126789.0,58.0,58.11,57.93,58.11,126789.0
2025-01-07 12:15:00,58.11,58.13,58.01,58.12,90618.0,58.11,58.13,58.01,58.12,90618.0
2025-01-07 12:20:00,58.11,58.12,58.03,58.03,15825.0,58.11,58.12,58.03,58.03,15825.0
2025-01-07 12:25:00,58.04,58.17,58.03,58.17,186838.0,58.04,58.17,58.03,58.17,186838.0
2025-01-07 12:30:00,58.19,58.47,58.17,58.46,122678.0,58.19,58.47,58.17,58.46,122678.0
2025-01-07 12:35:00,58.46,58.47,58.35,58.36,26147.0,58.46,58.47,58.35,58.36,26147.0
2025-01-07 12:40:00,58.34,58.34,58.26,58.28,25132.0,58.34,58.34,58.26,58.28,25132.0
2025-01-07 12:45:00,58.28,58.28,58.22,58.24,22575.0,58.28,58.28,58.22,58.24,22575.0
2025-01-07 12:50:00,58.24,58.24,58.05,58.07,37125.0,58.24,58.24,58.05,58.07,37125.0
2025-01-07 12:55:00,58.07,58.17,58.07,58.16,30520.0,58.07,58.17,58.07,58.16,30520.0
2025-01-07 13:00:00,58.16,58.2,58.12,58.15,20835.0,58.16,58.2,58.12,58.15,20835.0
2025-01-07 13:05:00,58.14,58.31,58.11,58.29,44228.0,58.14,58.31,58.11,58.29,44228.0
2025-01-07 13:10:00,58.29,58.31,58.28,58.3,27119.0,58.29,58.31,58.28,58.3,27119.0
2025-01-07 13:15:00,58.29,58.29,58.2,58.22,39787.0,58.29,58.29,58.2,58.22,39787.0
2025-01-07 13:20:00,58.22,58.28,58.19,58.21,59917.0,58.22,58.28,58.19,58.21,59917.0
2025-01-07 13:25:00,58.21,58.26,58.18,58.23,39351.0,58.21,58.26,58.18,58.23,39351.0
2025-01-07 13:30:00,58.23,58.24,58.18,58.21,31026.0,58.23,58.24,58.18,58.21,31026.0
2025-01-07 13:35:00,58.21,58.22,58.12,58.12,39710.0,58.21,58.22,58.12,58.12,39710.0
2025-01-07 13:40:00,58.12,58.21,58.06,58.21,63530.0,58.12,58.21,58.06,58.21,63530.0
2025-01-07 13:45:00,58.21,58.3,58.16,58.3,43132.0,58.21,58.3,58.16,58.3,43132.0
2025-01-07 13:50:00,58.3,58.3,58.15,58.19,45349.0,58.3,58.3,58.15,58.19,45349.0
2025-01-07 13:55:00,58.19,58.28,58.18,58.26,26565.0,58.19,58.28,58.18,58.26,26565.0
2025-01-07 14:00:00,58.25,58.26,58.12,58.14,25890.0,58.25,58.26,58.12,58.14,25890.0
2025-01-07 14:05:00,58.13,58.18,58.11,58.14,31585.0,58.13,58.18,58.11,58.14,31585.0
2025-01-07 14:10:00,58.14,58.2,58.13,58.15,36348.0,58.14,58.2,58.13,58.15,36348.0
2025-01-07 14:15:00,58.15,58.2,58.11,58.2,28790.0,58.15,58.2,58.11,58.2,28790.0
2025-01-07 14:20:00,58.2,58.21,58.12,58.16,25989.0,58.2,58.21,58.12,58.16,25989.0
2025-01-07 14:25:00,58.16,58.26,58.16,58.25,43551.0,58.16,58.26,58.16,58.25,43551.0
2025-01-07 14:30:00,58.25,58.27,58.22,58.23,37972.0,58.25,58.27,58.22,58.23,37972.0
2025-01-07 14:35:00,58.23,58.25,58.14,58.14,26753.0,58.23,58.25,58.14,58.14,26753.0
2025-01-07 14:40:00,58.15,58.16,58.09,58.16,36966.0,58.15,58.16,58.09,58.16,36966.0
2025-01-07 14:45:00,58.16,58.18,58.1,58.11,26161.0,58.16,58.18,58.1,58.11,26161.0
2025-01-07 14:50:00,58.1,58.16,58.1,58.13,54923.0,58.1,58.16,58.1,58.13,54923.0
2025-01-07 14:55:00,58.14,58.14,58.09,58.13,36177.0,58.14,58.14,58.09,58.13,36177.0
2025-01-07 15:00:00,58.13,58.15,58.08,58.14,42940.0,58.13,58.15,58.08,58.14,42940.0
2025-01-07 15:05:00,58.15,58.15,58.1,58.11,40701.0,58.15,58.15,58.1,58.11,40701.0
2025-01-07 15:10:00,58.11,58.14,58.05,58.1,105154.0,58.11,58.14,58.05,58.1,105154.0
2025-01-07 15:15:00,58.1,58.17,58.08,58.17,79555.0,58.1,58.17,58.08,58.17,79555.0
2025-01-07 15:20:00,58.17,58.22,58.1,58.18,91721.0,58.17,58.22,58.1,58.18,91721.0
2025-01-07 15:25:00,58.18,58.29,58.18,58.23,105781.0,58.18,58.29,58.18,58.23,105781.0
2025-01-07 15:30:00,58.23,58.26,58.01,58.03,80266.0,58.23,58.26,58.01,58.03,80266.0
2025-01-07 15:35:00,58.03,58.06,57.95,58.05,101166.0,58.03,58.06,57.95,58.05,101166.0
2025-01-07 15:40:00,58.05,58.13,57.97,57.98,97976.0,58.05,58.13,57.97,57.98,97976.0
2025-01-07 15:45:00,57.98,57.99,57.89,57.92,90946.0,57.98,57.99,57.89,57.92,90946.0
2025-01-07 15:50:00,57.92,58.02,57.86,58.01,141473.0,57.92,58.02,57.86,58.01,141473.0
2025-01-07 15:55:00,58.02,58.06,57.94,58.0,532957.0,58.02,58.06,57.94,58.0,532957.0
2025-01-08 09:30:00,57.85,57.99,57.4,57.71,201172.0,57.85,57.99,57.4,57.71,201172.0
2025-01-08 09:35:00,57.74,57.82,57.69,57.75,63401.0,57.74,57.82,57.69,57.75,63401.0
2025-01-08 09:40:00,57.76,57.93,57.74,57.85,70661.0,57.76,57.93,57.74,57.85,70661.0
2025-01-08 09:45:00,57.85,57.88,57.7,57.76,172969.0,57.85,57.88,57.7,57.76,172969.0
2025-01-08 09:50:00,57.75,57.89,57.69,57.89,130748.0,57.75,57.89,57.69,57.89,130748.0
2025-01-08 09:55:00,57.89,58.0,57.85,57.98,115871.0,57.89,58.0,57.85,57.98,115871.0
2025-01-08 10:00:00,57.96,58.07,57.92,57.92,85695.0,57.96,58.07,57.92,57.92,85695.0
2025-01-08 10:05:00,57.93,58.03,57.73,57.8,253939.0,57.93,58.03,57.73,57.8,253939.0
2025-01-08 10:10:00,57.81,57.85,57.72,57.74,136124.0,57.81,57.85,57.72,57.74,136124.0
2025-01-08 10:15:00,57.74,57.75,57.62,57.7,78455.0,57.74,57.75,57.62,57.7,78455.0
2025-01-08 10:20:00,57.7,57.76,57.58,57.72,95620.0,57.7,57.76,57.58,57.72,95620.0
2025-01-08 10:25:00,57.71,57.75,57.69,57.73,72053.0,57.71,57.75,57.69,57.73,72053.0
2025-01-08 10:30:00,57.73,57.8,57.68,57.76,139145.0,57.73,57.8,57.68,57.76,139145.0
2025-01-08 10:35:00,57.75,57.86,57.7,57.71,136662.0,57.75,57.86,57.7,57.71,136662.0
2025-01-08 10:40:00,57.71,57.73,57.62,57.66,170727.0,57.71,57.73,57.62,57.66,170727.0
2025-01-08 10:45:00,57.67,57.73,57.62,57.68,149286.0,57.67,57.73,57.62,57.68,149286.0
2025-01-08 10:50:00,57.68,57.73,57.64,57.7,97467.0,57.68,57.73,57.64,57.7,97467.0
2025-01-08 10:55:00,57.7,57.84,57.68,57.84,103571.0,57.7,57.84,57.68,57.84,103571.0
2025-01-08 11:00:00,57.83,57.91,57.78,57.9,85324.0,57.83,57.91,57.78,57.9,85324.0
2025-01-08 11:05:00,57.9,57.91,57.79,57.81,75945.0,57.9,57.91,57.79,57.81,75945.0
2025-01-08 11:10:00,57.8,57.86,57.75,57.77,57315.0,57.8,57.86,57.75,57.77,57315.0
2025-01-08 11:15:00,57.77,57.85,57.74,57.84,57105.0,57.77,57.85,57.74,57.84,57105.0
2025-01-08 11:20:00,57.84,57.89,57.79,57.83,40424.0,57.84,57.89,57.79,57.83,40424.0
2025-01-08 11:25:00,57.84,57.92,57.82,57.89,59395.0,57.84,57.92,57.82,57.89,59395.0
2025-01-08 11:30:00,57.88,57.97,57.86,57.97,48467.0,57.88,57.97,57.86,57.97,48467.0
2025-01-08 11:35:00,57.97,58.09,57.96,58.08,70206.0,57.97,58.09,57.96,58.08,70206.0
2025-01-08 11:40:00,58.08,58.14,58.03,58.06,38858.0,58.08,58.14,58.03,58.06,38858.0
2025-01-08 11:45:00,58.06,58.07,58.02,58.02,20871.0,58.06,58.07,58.02,58.02,20871.0
2025-01-08 11:50:00,58.02,58.06,58.02,58.02,25878.0,58.02,58.06,58.02,58.02,25878.0
2025-01-08 11:55:00,58.03,58.1,58.0,58.05,121413.0,58.03,58.1,58.0,58.05,121413.0
2025-01-08 12:00:00,58.05,58.1,57.96,57.97,56650.0,58.05,58.1,57.96,57.97,56650.0
2025-01-08 12:05:00,57.96,57.99,57.91,57.96,31667.0,57.96,57.99,57.91,57.96,31667.0
2025-01-08 12:10:00,57.96,58.0,57.89,57.89,53117.0,57.96,58.0,57.89,57.89,53117.0
2025-01-08 12:15:00,57.9,57.95,57.87,57.95,27206.0,57.9,57.95,57.87,57.95,27206.0
2025-01-08 12:20:00,57.95,57.96,57.88,57.9,34781.0,57.95,57.96,57.88,57.9,34781.0
2025-01-08 12:25:00,57.91,57.93,57.79,57.8,38728.0,57.91,57.93,57.79,57.8,38728.0
2025-01-08 12:30:00,57.81,57.89,57.8,57.84,44705.0,57.81,57.89,57.8,57.84,44705.0
2025-01-08 12:35:00,57.85,57.88,57.83,57.87,18511.0,57.85,57.88,57.83,57.87,18511.0
2025-01-08 12:40:00,57.86,57.95,57.84,57.94,66002.0,57.86,57.95,57.84,57.94,66002.0
2025-01-08 12:45:00,57.94,57.94,57.85,57.9,33182.0,57.94,57.94,57.85,57.9,33182.0
2025-01-08 12:50:00,57.89,57.93,57.84,57.85,30718.0,57.89,57.93,57.84,57.85,30718.0
2025-01-08 12:55:00,57.86,57.91,57.84,57.9,30074.0,57.86,57.91,57.84,57.9,30074.0
2025-01-08 13:00:00,57.9,57.99,57.89,57.96,136327.0,57.9,57.99,57.89,57.96,136327.0
2025-01-08 13:05:00,57.96,57.98,57.92,57.97,24498.0,57.96,57.98,57.92,57.97,24498.0
2025-01-08 13:10:00,57.98,58.01,57.95,57.98,27350.0,57.98,58.01,57.95,57.98,27350.0
2025-01-08 13:15:00,57.98,58.04,57.98,58.02,16133.0,57.98,58.04,57.98,58.02,16133.0
2025-01-08 13:20:00,58.02,58.06,57.99,58.05,27497.0,58.02,58.06,57.99,58.05,27497.0
2025-01-08 13:25:00,58.05,58.11,58.05,58.05,23900.0,58.05,58.11,58.05,58.05,23900.0
2025-01-08 13:30:00,58.05,58.05,57.93,57.93,46271.0,58.05,58.05,57.93,57.93,46271.0
2025-01-08 13:35:00,57.94,57.97,57.88,57.96,59448.0,57.94,57.97,57.88,57.96,59448.0
2025-01-08 13:40:00,57.96,57.97,57.92,57.95,26579.0,57.96,57.97,57.92,57.95,26579.0
2025-01-08 13:45:00,57.95,57.95,57.9,57.9,25064.0,57.95,57.95,57.9,57.9,25064.0
2025-01-08 13:50:00,57.9,57.92,57.77,57.79,98828.0,57.9,57.92,57.77,57.79,98828.0
2025-01-08 13:55:00,57.79,57.88,57.79,57.85,77780.0,57.79,57.88,57.79,57.85,77780.0
2025-01-08 14:00:00,57.86,57.87,57.79,57.82,32973.0,57.86,57.87,57.79,57.82,32973.0
2025-01-08 14:05:00,57.83,57.85,57.79,57.83,44621.0,57.83,57.85,57.79,57.83,44621.0
2025-01-08 14:10:00,57.83,57.89,57.78,57.81,60906.0,57.83,57.89,57.78,57.81,60906.0
2025-01-08 14:15:00,57.8,57.91,57.8,57.89,34855.0,57.8,57.91,57.8,57.89,34855.0
2025-01-08 14:20:00,57.9,57.93,57.86,57.9,33228.0,57.9,57.93,57.86,57.9,33228.0
2025-01-08 14:25:00,57.9,57.99,57.88,57.98,43144.0,57.9,57.99,57.88,57.98,43144.0
2025-01-08 14:30:00,57.98,57.98,57.82,57.82,46466.0,57.98,57.98,57.82,57.82,46466.0
2025-01-08 14:35:00,57.83,57.86,57.77,57.78,100210.0,57.83,57.86,57.77,57.78,100210.0
2025-01-08 14:40:00,57.78,57.82,57.75,57.79,48317.0,57.78,57.82,57.75,57.79,48317.0
2025-01-08 14:45:00,57.79,57.83,57.79,57.8,40273.0,57.79,57.83,57.79,57.8,40273.0
2025-01-08 14:50:00,57.8,57.83,57.79,57.82,60688.0,57.8,57.83,57.79,57.82,60688.0
2025-01-08 14:55:00,57.83,57.9,57.82,57.88,80471.0,57.83,57.9,57.82,57.88,80471.0
2025-01-08 15:00:00,57.88,57.91,57.81,57.87,50451.0,57.88,57.91,57.81,57.87,50451.0
2025-01-08 15:05:00,57.86,57.87,57.81,57.83,55873.0,57.86,57.87,57.81,57.83,55873.0
2025-01-08 15:10:00,57.83,57.85,57.8,57.82,52942.0,57.83,57.85,57.8,57.82,52942.0
2025-01-08 15:15:00,57.81,57.89,57.81,57.87,186112.0,57.81,57.89,57.81,57.87,186112.0
2025-01-08 15:20:00,57.87,57.91,57.83,57.9,48756.0,57.87,57.91,57.83,57.9,48756.0
2025-01-08 15:25:00,57.9,57.9,57.83,57.88,52344.0,57.9,57.9,57.83,57.88,52344.0
2025-01-08 15:30:00,57.87,57.87,57.82,57.83,47453.0,57.87,57.87,57.82,57.83,47453.0
2025-01-08 15:35:00,57.83,57.86,57.82,57.83,74711.0,57.83,57.86,57.82,57.83,74711.0
2025-01-08 15:40:00,57.83,57.88,57.82,57.86,101996.0,57.83,57.88,57.82,57.86,101996.0
2025-01-08 15:45:00,57.85,57.87,57.82,57.83,118678.0,57.85,57.87,57.82,57.83,118678.0
2025-01-08 15:50:00,57.84,57.9,57.82,57.86,163886.0,57.84,57.9,57.82,57.86,163886.0
2025-01-08 15:55:00,57.86,57.94,57.85,57.9,558538.0,57.86,57.94,57.85,57.9,558538.0
2025-01-10 09:30:00,57.54,57.78,57.41,57.58,204358.0,57.54,57.78,57.41,57.58,204358.0
2025-01-10 09:35:00,57.56,57.7,57.26,57.41,184000.0,57.56,57.7,57.26,57.41,184000.0
2025-01-10 09:40:00,57.41,57.54,57.35,57.45,93639.0,57.41,57.54,57.35,57.45,93639.0
2025-01-10 09:45:00,57.45,57.46,57.11,57.21,85924.0,57.45,57.46,57.11,57.21,85924.0
2025-01-10 09:50:00,57.2,57.22,57.14,57.15,98134.0,57.2,57.22,57.14,57.15,98134.0
2025-01-10 09:55:00,57.15,57.24,57.14,57.24,43704.0,57.15,57.24,57.14,57.24,43704.0
2025-01-10 10:00:00,57.24,57.25,56.9,57.06,138243.0,57.24,57.25,56.9,57.06,138243.0
2025-01-10 10:05:00,57.06,57.15,57.06,57.14,107081.0,57.06,57.15,57.06,57.14,107081.0
2025-01-10 10:10:00,57.14,57.19,57.05,57.13,144549.0,57.14,57.19,57.05,57.13,144549.0
2025-01-10 10:15:00,57.12,57.19,57.08,57.16,57373.0,57.12,57.19,57.08,57.16,57373.0
2025-01-10 10:20:00,57.14,57.34,57.14,57.33,38044.0,57.14,57.34,57.14,57.33,38044.0
2025-01-10 10:25:00,57.32,57.45,57.26,57.45,58355.0,57.32,57.45,57.26,57.45,58355.0
2025-01-10 10:30:00,57.45,57.45,57.36,57.41,65935.0,57.45,57.45,57.36,57.41,65935.0
2025-01-10 10:35:00,57.4,57.48,57.35,57.43,50788.0,57.4,57.48,57.35,57.43,50788.0
2025-01-10 10:40:00,57.42,57.54,57.36,57.53,89625.0,57.42,57.54,57.36,57.53,89625.0
2025-01-10 10:45:00,57.52,57.55,57.44,57.5,329748.0,57.52,57.55,57.44,57.5,329748.0
2025-01-10 10:50:00,57.5,57.5,57.29,57.32,400827.0,57.5,57.5,57.29,57.32,400827.0
2025-01-10 10:55:00,57.33,57.35,57.24,57.26,47153.0,57.33,57.35,57.24,57.26,47153.0
2025-01-10 11:00:00,57.28,57.28,57.13,57.16,40057.0,57.28,57.28,57.13,57.16,40057.0
2025-01-10 11:05:00,57.16,57.21,57.14,57.18,44389.0,57.16,57.21,57.14,57.18,44389.0
2025-01-10 11:10:00,57.18,57.34,57.18,57.32,43113.0,57.18,57.34,57.18,57.32,43113.0
2025-01-10 11:15:00,57.34,57.35,57.1,57.12,83684.0,57.34,57.35,57.1,57.12,83684.0
2025-01-10 11:20:00,57.12,57.2,57.11,57.11,20674.0,57.12,57.2,57.11,57.11,20674.0
2025-01-10 11:25:00,57.11,57.16,57.09,57.14,43695.0,57.11,57.16,57.09,57.14,43695.0
2025-01-10 11:30:00,57.13,57.18,57.09,57.15,55945.0,57.13,57.18,57.09,57.15,55945.0
2025-01-10 11:35:00,57.15,57.2,57.11,57.15,79731.0,57.15,57.2,57.11,57.15,79731.0
2025-01-10 11:40:00,57.15,57.28,57.15,57.27,65643.0,57.15,57.28,57.15,57.27,65643.0
2025-01-10 11:45:00,57.26,57.26,57.12,57.15,38630.0,57.26,57.26,57.12,57.15,38630.0
2025-01-10 11:50:00,57.15,57.19,57.08,57.13,53049.0,57.15,57.19,57.08,57.13,53049.0
2025-01-10 11:55:00,57.12,57.13,56.92,56.93,115632.0,57.12,57.13,56.92,56.93,115632.0
2025-01-10 12:00:00,56.93,56.95,56.86,56.92,50837.0,56.93,56.95,56.86,56.92,50837.0
2025-01-10 12:05:00,56.91,57.01,56.88,56.91,42490.0,56.91,57.01,56.88,56.91,42490.0
2025-01-10 12:10:00,56.91,56.93,56.85,56.93,86822.0,56.91,56.93,56.85,56.93,86822.0
2025-01-10 12:15:00,56.93,56.96,56.84,56.93,62626.0,56.93,56.96,56.84,56.93,62626.0
2025-01-10 12:20:00,56.94,56.99,56.87,56.98,28610.0,56.94,56.99,56.87,56.98,28610.0
2025-01-10 12:25:00,56.99,57.03,56.9,56.96,71789.0,56.99,57.03,56.9,56.96,71789.0
2025-01-10 12:30:00,56.95,57.08,56.95,57.03,58434.0,56.95,57.08,56.95,57.03,58434.0
2025-01-10 12:35:00,57.03,57.08,56.99,57.02,33231.0,57.03,57.08,56.99,57.02,33231.0
2025-01-10 12:40:00,57.04,57.1,57.02,57.05,46281.0,57.04,57.1,57.02,57.05,46281.0
2025-01-10 12:45:00,57.04,57.08,56.96,57.07,60905.0,57.04,57.08,56.96,57.07,60905.0
2025-01-10 12:50:00,57.04,57.12,57.02,57.12,54253.0,57.04,57.12,57.02,57.12,54253.0
2025-01-10 12:55:00,57.13,57.19,57.07,57.16,57812.0,57.13,57.19,57.07,57.16,57812.0
2025-01-10 13:00:00,57.16,57.18,57.09,57.09,72013.0,57.16,57.18,57.09,57.09,72013.0
2025-01-10 13:05:00,57.09,57.14,57.08,57.1,39641.0,57.09,57.14,57.08,57.1,39641.0
2025-01-10 13:10:00,57.09,57.14,57.07,57.09,28650.0,57.09,57.14,57.07,57.09,28650.0
2025-01-10 13:15:00,57.09,57.13,57.06,57.1,47280.0,57.09,57.13,57.06,57.1,47280.0
2025-01-10 13:20:00,57.09,57.11,57.02,57.06,70395.0,57.09,57.11,57.02,57.06,70395.0
2025-01-10 13:25:00,57.05,57.07,57.02,57.02,35917.0,57.05,57.07,57.02,57.02,35917.0
2025-01-10 13:30:00,57.03,57.15,57.0,57.12,52567.0,57.03,57.15,57.0,57.12,52567.0
2025-01-10 13:35:00,57.12,57.17,57.11,57.16,63588.0,57.12,57.17,57.11,57.16,63588.0
2025-01-10 13:40:00,57.15,57.17,57.03,57.04,49414.0,57.15,57.17,57.03,57.04,49414.0
2025-01-10 13:45:00,57.04,57.11,56.97,57.04,60675.0,57.04,57.11,56.97,57.04,60675.0
2025-01-10 13:50:00,57.03,57.04,56.93,57.01,37907.0,57.03,57.04,56.93,57.01,37907.0
2025-01-10 13:55:00,57.0,57.17,57.0,57.15,93466.0,57.0,57.17,57.0,57.15,93466.0
2025-01-10 14:00:00,57.14,57.15,56.96,56.99,66158.0,57.14,57.15,56.96,56.99,66158.0
2025-01-10 14:05:00,56.99,57.0,56.88,56.89,54897.0,56.99,57.0,56.88,56.89,54897.0
2025-01-10 14:10:00,56.88,56.89,56.79,56.83,81447.0,56.88,56.89,56.79,56.83,81447.0
2025-01-10 14:15:00,56.83,56.83,56.77,56.78,55840.0,56.83,56.83,56.77,56.78,55840.0
2025-01-10 14:20:00,56.77,56.8,56.66,56.72,77526.0,56.77,56.8,56.66,56.72,77526.0
2025-01-10 14:25:00,56.72,56.78,56.7,56.75,52929.0,56.72,56.78,56.7,56.75,52929.0
2025-01-10 14:30:00,56.75,56.75,56.66,56.69,62937.0,56.75,56.75,56.66,56.69,62937.0
2025-01-10 14:35:00,56.69,56.74,56.67,56.73,42164.0,56.69,56.74,56.67,56.73,42164.0
2025-01-10 14:40:00,56.73,56.79,56.66,56.69,55012.0,56.73,56.79,56.66,56.69,55012.0
2025-01-10 14:45:00,56.69,56.72,56.61,56.63,119623.0,56.69,56.72,56.61,56.63,119623.0
2025-01-10 14:50:00,56.63,56.7,56.62,56.67,65451.0,56.63,56.7,56.62,56.67,65451.0
2025-01-10 14:55:00,56.66,56.71,56.65,56.67,54739.0,56.66,56.71,56.65,56.67,54739.0
2025-01-10 15:00:00,56.67,56.67,56.56,56.58,82625.0,56.67,56.67,56.56,56.58,82625.0
2025-01-10 15:05:00,56.58,56.63,56.57,56.59,73131.0,56.58,56.63,56.57,56.59,73131.0
2025-01-10 15:10:00,56.59,56.59,56.42,56.48,113838.0,56.59,56.59,56.42,56.48,113838.0
2025-01-10 15:15:00,56.48,56.53,56.44,56.51,87835.0,56.48,56.53,56.44,56.51,87835.0
2025-01-10 15:20:00,56.51,56.61,56.5,56.52,49333.0,56.51,56.61,56.5,56.52,49333.0
2025-01-10 15:25:00,56.52,56.62,56.5,56.62,111873.0,56.52,56.62,56.5,56.62,111873.0
2025-01-10 15:30:00,56.62,56.64,56.52,56.55,81645.0,56.62,56.64,56.52,56.55,81645.0
2025-01-10 15:35:00,56.55,56.62,56.51,56.57,92521.0,56.55,56.62,56.51,56.57,92521.0
2025-01-10 15:40:00,56.56,56.6,56.5,56.52,143041.0,56.56,56.6,56.5,56.52,143041.0
2025-01-10 15:45:00,56.52,56.57,56.49,56.53,150520.0,56.52,56.57,56.49,56.53,150520.0
2025-01-10 15:50:00,56.52,56.6,56.47,56.56,300103.0,56.52,56.6,56.47,56.56,300103.0
2025-01-10 15:55:00,56.56,56.57,56.46,56.52,612901.0,56.56,56.57,56.46,56.52,612901.0
2025-01-13 09:30:00,56.14,56.48,55.91,56.04,183191.0,56.14,56.48,55.91,56.04,183191.0
2025-01-13 09:35:00,56.01,56.07,55.47,55.64,94254.0,56.01,56.07,55.47,55.64,94254.0
2025-01-13 09:40:00,55.64,55.97,55.63,55.78,110400.0,55.64,55.97,55.63,55.78,110400.0
2025-01-13 09:45:00,55.8,56.17,55.77,56.03,79384.0,55.8,56.17,55.77,56.03,79384.0
2025-01-13 09:50:00,56.02,56.23,56.0,56.16,56518.0,56.02,56.23,56.0,56.16,56518.0
2025-01-13 09:55:00,56.16,56.28,56.13,56.21,52052.0,56.16,56.28,56.13,56.21,52052.0
2025-01-13 10:00:00,56.22,56.22,56.08,56.2,89688.0,56.22,56.22,56.08,56.2,89688.0
2025-01-13 10:05:00,56.18,56.26,56.1,56.11,93817.0,56.18,56.26,56.1,56.11,93817.0
2025-01-13 10:10:00,56.11,56.12,55.92,56.07,121415.0,56.11,56.12,55.92,56.07,121415.0
2025-01-13 10:15:00,56.08,56.08,55.93,55.95,95737.0,56.08,56.08,55.93,55.95,95737.0
2025-01-13 10:20:00,55.97,56.05,55.88,55.93,65637.0,55.97,56.05,55.88,55.93,65637.0
2025-01-13 10:25:00,55.93,55.96,55.84,55.94,43233.0,55.93,55.96,55.84,55.94,43233.0
2025-01-13 10:30:00,55.93,56.03,55.86,55.93,49703.0,55.93,56.03,55.86,55.93,49703.0
2025-01-13 10:35:00,55.93,56.09,55.88,56.06,89262.0,55.93,56.09,55.88,56.06,89262.0
2025-01-13 10:40:00,56.06,56.2,55.97,56.17,67185.0,56.06,56.2,55.97,56.17,67185.0
2025-01-13 10:45:00,56.16,56.21,56.11,56.14,29166.0,56.16,56.21,56.11,56.14,29166.0
2025-01-13 10:50:00,56.17,56.17,56.06,56.11,30310.0,56.17,56.17,56.06,56.11,30310.0
2025-01-13 10:55:00,56.12,56.22,56.1,56.2,78452.0,56.12,56.22,56.1,56.2,78452.0
2025-01-13 11:00:00,56.21,56.26,56.04,56.04,83216.0,56.21,56.26,56.04,56.04,83216.0
2025-01-13 11:05:00,56.05,56.14,55.98,56.01,49361.0,56.05,56.14,55.98,56.01,49361.0
2025-01-13 11:10:00,56.02,56.04,55.94,55.94,30859.0,56.02,56.04,55.94,55.94,30859.0
2025-01-13 11:15:00,55.94,55.96,55.86,55.87,48995.0,55.94,55.96,55.86,55.87,48995.0
2025-01-13 11:20:00,55.88,55.97,55.87,55.97,92274.0,55.88,55.97,55.87,55.97,92274.0
2025-01-13 11:25:00,55.97,56.04,55.9,56.01,47885.0,55.97,56.04,55.9,56.01,47885.0
2025-01-13 11:30:00,56.01,56.02,55.93,56.01,34125.0,56.01,56.02,55.93,56.01,34125.0
2025-01-13 11:35:00,56.0,56.06,55.93,55.99,57367.0,56.0,56.06,55.93,55.99,57367.0
2025-01-13 11:40:00,55.99,56.11,55.97,56.05,53152.0,55.99,56.11,55.97,56.05,53152.0
2025-01-13 11:45:00,56.05,56.07,56.01,56.06,51226.0,56.05,56.07,56.01,56.06,51226.0
2025-01-13 11:50:00,56.06,56.07,55.94,56.0,43794.0,56.06,56.07,55.94,56.0,43794.0
2025-01-13 11:55:00,56.0,56.02,55.96,56.01,45022.0,56.0,56.02,55.96,56.01,45022.0
2025-01-13 12:00:00,56.01,56.07,55.96,56.05,43895.0,56.01,56.07,55.96,56.05,43895.0
2025-01-13 12:05:00,56.06,56.15,56.03,56.13,68007.0,56.06,56.15,56.03,56.13,68007.0
2025-01-13 12:10:00,56.15,56.16,56.08,56.12,42795.0,56.15,56.16,56.08,56.12,42795.0
2025-01-13 12:15:00,56.13,56.18,56.09,56.17,34994.0,56.13,56.18,56.09,56.17,34994.0
2025-01-13 12:20:00,56.17,56.18,56.14,56.18,54493.0,56.17,56.18,56.14,56.18,54493.0
2025-01-13 12:25:00,56.18,56.22,56.15,56.16,60686.0,56.18,56.22,56.15,56.16,60686.0
2025-01-13 12:30:00,56.15,56.18,56.12,56.16,92944.0,56.15,56.18,56.12,56.16,92944.0
2025-01-13 12:35:00,56.15,56.17,56.11,56.12,35976.0,56.15,56.17,56.11,56.12,35976.0
2025-01-13 12:40:00,56.11,56.15,56.08,56.11,56723.0,56.11,56.15,56.08,56.11,56723.0
2025-01-13 12:45:00,56.11,56.16,56.09,56.13,43065.0,56.11,56.16,56.09,56.13,43065.0
2025-01-13 12:50:00,56.13,56.19,56.1,56.1,39245.0,56.13,56.19,56.1,56.1,39245.0
2025-01-13 12:55:00,56.11,56.21,56.05,56.19,57429.0,56.11,56.21,56.05,56.19,57429.0
2025-01-13 13:00:00,56.19,56.23,56.13,56.19,62281.0,56.19,56.23,56.13,56.19,62281.0
2025-01-13 13:05:00,56.2,56.2,56.13,56.16,30724.0,56.2,56.2,56.13,56.16,30724.0
2025-01-13 13:10:00,56.16,56.24,56.16,56.23,50947.0,56.16,56.24,56.16,56.23,50947.0
2025-01-13 13:15:00,56.23,56.23,56.18,56.21,41340.0,56.23,56.23,56.18,56.21,41340.0
2025-01-13 13:20:00,56.21,56.22,56.18,56.19,49525.0,56.21,56.22,56.18,56.19,49525.0
2025-01-13 13:25:00,56.2,56.28,56.17,56.27,56735.0,56.2,56.28,56.17,56.27,56735.0
2025-01-13 13:30:00,56.27,56.32,56.21,56.31,50689.0,56.27,56.32,56.21,56.31,50689.0
2025-01-13 13:35:00,56.32,56.32,56.25,56.28,178508.0,56.32,56.32,56.25,56.28,178508.0
2025-01-13 13:40:00,56.28,56.31,56.24,56.27,73633.0,56.28,56.31,56.24,56.27,73633.0
2025-01-13 13:45:00,56.28,56.35,56.26,56.32,42603.0,56.28,56.35,56.26,56.32,42603.0
2025-01-13 13:50:00,56.32,56.32,56.24,56.24,41787.0,56.32,56.32,56.24,56.24,41787.0
2025-01-13 13:55:00,56.24,56.25,56.19,56.21,35703.0,56.24,56.25,56.19,56.21,35703.0
2025-01-13 14:00:00,56.21,56.25,56.16,56.21,89072.0,56.21,56.25,56.16,56.21,89072.0
2025-01-13 14:05:00,56.2,56.3,56.2,56.26,37412.0,56.2,56.3,56.2,56.26,37412.0
2025-01-13 14:10:00,56.26,56.29,56.19,56.21,63292.0,56.26,56.29,56.19,56.21,63292.0
2025-01-13 14:15:00,56.2,56.24,56.17,56.19,55469.0,56.2,56.24,56.17,56.19,55469.0
2025-01-13 14:20:00,56.19,56.28,56.18,56.27,49258.0,56.19,56.28,56.18,56.27,49258.0
2025-01-13 14:25:00,56.27,56.3,56.25,56.28,55566.0,56.27,56.3,56.25,56.28,55566.0
2025-01-13 14:30:00,56.29,56.35,56.27,56.34,93600.0,56.29,56.35,56.27,56.34,93600.0
2025-01-13 14:35:00,56.34,56.34,56.24,56.29,52061.0,56.34,56.34,56.24,56.29,52061.0
2025-01-13 14:40:00,56.3,56.35,56.28,56.3,87697.0,56.3,56.35,56.28,56.3,87697.0
2025-01-13 14:45:00,56.3,56.32,56.22,56.23,37969.0,56.3,56.32,56.22,56.23,37969.0
2025-01-13 14:50:00,56.23,56.27,56.2,56.23,33284.0,56.23,56.27,56.2,56.23,33284.0
2025-01-13 14:55:00,56.24,56.39,56.23,56.32,69544.0,56.24,56.39,56.23,56.32,69544.0
2025-01-13 15:00:00,56.32,56.33,56.27,56.29,39194.0,56.32,56.33,56.27,56.29,39194.0
2025-01-13 15:05:00,56.28,56.34,56.24,56.31,37045.0,56.28,56.34,56.24,56.31,37045.0
2025-01-13 15:10:00,56.32,56.33,56.25,56.27,56613.0,56.32,56.33,56.25,56.27,56613.0
2025-01-13 15:15:00,56.26,56.31,56.25,56.31,48476.0,56.26,56.31,56.25,56.31,48476.0
2025-01-13 15:20:00,56.31,56.32,56.24,56.25,53512.0,56.31,56.32,56.24,56.25,53512.0
2025-01-13 15:25:00,56.25,56.27,56.21,56.23,37311.0,56.25,56.27,56.21,56.23,37311.0
2025-01-13 15:30:00,56.23,56.27,56.19,56.22,72046.0,56.23,56.27,56.19,56.22,72046.0
2025-01-13 15:35:00,56.21,56.23,56.12,56.12,58242.0,56.21,56.23,56.12,56.12,58242.0
2025-01-13 15:40:00,56.12,56.14,56.04,56.09,114035.0,56.12,56.14,56.04,56.09,114035.0
2025-01-13 15:45:00,56.09,56.11,56.01,56.08,100071.0,56.09,56.11,56.01,56.08,100071.0
2025-01-13 15:50:00,56.09,56.19,56.09,56.14,205802.0,56.09,56.19,56.09,56.14,205802.0
2025-01-13 15:55:00,56.14,56.28,56.13,56.28,521839.0,56.14,56.28,56.13,56.28,521839.0
2025-01-14 09:30:00,56.81,56.81,56.51,56.55,106876.0,56.81,56.81,56.51,56.55,106876.0
2025-01-14 09:35:00,56.53,56.83,56.49,56.62,77053.0,56.53,56.83,56.49,56.62,77053.0
2025-01-14 09:40:00,56.64,56.64,56.43,56.44,48285.0,56.64,56.64,56.43,56.44,48285.0
2025-01-14 09:45:00,56.46,56.55,56.44,56.51,64718.0,56.46,56.55,56.44,56.51,64718.0
2025-01-14 09:50:00,56.53,56.56,56.4,56.41,34932.0,56.53,56.56,56.4,56.41,34932.0
2025-01-14 09:55:00,56.44,56.49,56.31,56.38,42399.0,56.44,56.49,56.31,56.38,42399.0
2025-01-14 10:00:00,56.39,56.53,56.38,56.49,67419.0,56.39,56.53,56.38,56.49,67419.0
2025-01-14 10:05:00,56.49,56.66,56.46,56.55,45116.0,56.49,56.66,56.46,56.55,45116.0
2025-01-14 10:10:00,56.56,56.65,56.53,56.57,65397.0,56.56,56.65,56.53,56.57,65397.0
2025-01-14 10:15:00,56.57,56.68,56.56,56.61,62221.0,56.57,56.68,56.56,56.61,62221.0
2025-01-14 10:20:00,56.62,56.63,56.52,56.6,116337.0,56.62,56.63,56.52,56.6,116337.0
2025-01-14 10:25:00,56.6,56.61,56.52,56.56,79623.0,56.6,56.61,56.52,56.56,79623.0
2025-01-14 10:30:00,56.57,56.59,56.52,56.54,40328.0,56.57,56.59,56.52,56.54,40328.0
2025-01-14 10:35:00,56.54,56.54,56.42,56.42,59007.0,56.54,56.54,56.42,56.42,59007.0
2025-01-14 10:40:00,56.44,56.51,56.42,56.48,39485.0,56.44,56.51,56.42,56.48,39485.0
2025-01-14 10:45:00,56.47,56.47,56.31,56.32,34683.0,56.47,56.47,56.31,56.32,34683.0
2025-01-14 10:50:00,56.32,56.36,56.24,56.36,42888.0,56.32,56.36,56.24,56.36,42888.0
2025-01-14 10:55:00,56.37,56.37,56.27,56.35,28924.0,56.37,56.37,56.27,56.35,28924.0
2025-01-14 11:00:00,56.36,56.37,56.2,56.22,46675.0,56.36,56.37,56.2,56.22,46675.0
2025-01-14 11:05:00,56.22,56.36,56.21,56.33,24264.0,56.22,56.36,56.21,56.33,24264.0
2025-01-14 11:10:00,56.32,56.34,56.26,56.26,48806.0,56.32,56.34,56.26,56.26,48806.0
2025-01-14 11:15:00,56.26,56.27,56.19,56.21,36947.0,56.26,56.27,56.19,56.21,36947.0
2025-01-14 11:20:00,56.22,56.32,56.2,56.26,48616.0,56.22,56.32,56.2,56.26,48616.0
2025-01-14 11:25:00,56.27,56.33,56.24,56.24,32708.0,56.27,56.33,56.24,56.24,32708.0
2025-01-14 11:30:00,56.24,56.28,56.21,56.23,26648.0,56.24,56.28,56.21,56.23,26648.0
2025-01-14 11:35:00,56.23,56.3,56.21,56.24,26401.0,56.23,56.3,56.21,56.24,26401.0
2025-01-14 11:40:00,56.25,56.26,56.15,56.16,34955.0,56.25,56.26,56.15,56.16,34955.0
2025-01-14 11:45:00,56.17,56.25,56.12,56.24,23216.0,56.17,56.25,56.12,56.24,23216.0
2025-01-14 11:50:00,56.24,56.24,56.16,56.18,33623.0,56.24,56.24,56.16,56.18,33623.0
2025-01-14 11:55:00,56.2,56.21,56.14,56.16,44276.0,56.2,56.21,56.14,56.16,44276.0
2025-01-14 12:00:00,56.16,56.21,56.14,56.19,45188.0,56.16,56.21,56.14,56.19,45188.0
2025-01-14 12:05:00,56.19,56.21,56.13,56.19,38551.0,56.19,56.21,56.13,56.19,38551.0
2025-01-14 12:10:00,56.19,56.28,56.19,56.28,63001.0,56.19,56.28,56.19,56.28,63001.0
2025-01-14 12:15:00,56.26,56.36,56.26,56.28,33141.0,56.26,56.36,56.26,56.28,33141.0
2025-01-14 12:20:00,56.28,56.29,56.24,56.27,48132.0,56.28,56.29,56.24,56.27,48132.0
2025-01-14 12:25:00,56.27,56.35,56.27,56.33,24659.0,56.27,56.35,56.27,56.33,24659.0
2025-01-14 12:30:00,56.33,56.42,56.33,56.36,69451.0,56.33,56.42,56.33,56.36,69451.0
2025-01-14 12:35:00,56.37,56.48,56.34,56.47,59103.0,56.37,56.48,56.34,56.47,59103.0
2025-01-14 12:40:00,56.48,56.54,56.44,56.5,56633.0,56.48,56.54,56.44,56.5,56633.0
2025-01-14 12:45:00,56.49,56.51,56.42,56.44,27843.0,56.49,56.51,56.42,56.44,27843.0
2025-01-14 12:50:00,56.44,56.49,56.37,56.39,43804.0,56.44,56.49,56.37,56.39,43804.0
2025-01-14 12:55:00,56.39,56.4,56.35,56.4,17366.0,56.39,56.4,56.35,56.4,17366.0
2025-01-14 13:00:00,56.39,56.47,56.39,56.45,36600.0,56.39,56.47,56.39,56.45,36600.0
2025-01-14 13:05:00,56.45,56.46,56.4,56.4,34237.0,56.45,56.46,56.4,56.4,34237.0
2025-01-14 13:10:00,56.41,56.41,56.36,56.39,15988.0,56.41,56.41,56.36,56.39,15988.0
2025-01-14 13:15:00,56.39,56.41,56.37,56.39,31725.0,56.39,56.41,56.37,56.39,31725.0
2025-01-14 13:20:00,56.39,56.41,56.38,56.41,32677.0,56.39,56.41,56.38,56.41,32677.0
2025-01-14 13:25:00,56.41,56.5,56.4,56.48,30974.0,56.41,56.5,56.4,56.48,30974.0
2025-01-14 13:30:00,56.47,56.48,56.43,56.47,21827.0,56.47,56.48,56.43,56.47,21827.0
2025-01-14 13:35:00,56.48,56.5,56.47,56.5,21949.0,56.48,56.5,56.47,56.5,21949.0
2025-01-14 13:40:00,56.5,56.51,56.47,56.48,27390.0,56.5,56.51,56.47,56.48,27390.0
2025-01-14 13:45:00,56.48,56.5,56.47,56.5,26570.0,56.48,56.5,56.47,56.5,26570.0
2025-01-14 13:50:00,56.5,56.54,56.49,56.54,20757.0,56.5,56.54,56.49,56.54,20757.0
2025-01-14 13:55:00,56.55,56.55,56.46,56.51,37803.0,56.55,56.55,56.46,56.51,37803.0
2025-01-14 14:00:00,56.51,56.51,56.46,56.48,35284.0,56.51,56.51,56.46,56.48,35284.0
2025-01-14 14:05:00,56.49,56.51,56.48,56.48,31414.0,56.49,56.51,56.48,56.48,31414.0
2025-01-14 14:10:00,56.49,56.5,56.45,56.46,27691.0,56.49,56.5,56.45,56.46,27691.0
2025-01-14 14:15:00,56.46,56.49,56.44,56.45,26128.0,56.46,56.49,56.44,56.45,26128.0
2025-01-14 14:20:00,56.43,56.48,56.42,56.47,27564.0,56.43,56.48,56.42,56.47,27564.0
2025-01-14 14:25:00,56.48,56.49,56.42,56.43,43800.0,56.48,56.49,56.42,56.43,43800.0
2025-01-14 14:30:00,56.42,56.46,56.41,56.44,25402.0,56.42,56.46,56.41,56.44,25402.0
2025-01-14 14:35:00,56.43,56.45,56.42,56.43,24678.0,56.43,56.45,56.42,56.43,24678.0
2025-01-14 14:40:00,56.43,56.46,56.38,56.38,40763.0,56.43,56.46,56.38,56.38,40763.0
2025-01-14 14:45:00,56.39,56.4,56.29,56.3,99303.0,56.39,56.4,56.29,56.3,99303.0
2025-01-14 14:50:00,56.3,56.32,56.26,56.27,24392.0,56.3,56.32,56.26,56.27,24392.0
2025-01-14 14:55:00,56.25,56.26,56.13,56.15,41195.0,56.25,56.26,56.13,56.15,41195.0
2025-01-14 15:00:00,56.14,56.17,55.98,56.0,69669.0,56.14,56.17,55.98,56.0,69669.0
2025-01-14 15:05:00,56.0,56.09,55.98,56.09,46507.0,56.0,56.09,55.98,56.09,46507.0
2025-01-14 15:10:00,56.09,56.13,56.07,56.13,34800.0,56.09,56.13,56.07,56.13,34800.0
2025-01-14 15:15:00,56.13,56.23,56.12,56.22,49004.0,56.13,56.23,56.12,56.22,49004.0
2025-01-14 15:20:00,56.22,56.27,56.18,56.26,50905.0,56.22,56.27,56.18,56.26,50905.0
2025-01-14 15:25:00,56.26,56.27,56.19,56.24,53045.0,56.26,56.27,56.19,56.24,53045.0
2025-01-14 15:30:00,56.24,56.26,56.2,56.25,69403.0,56.24,56.26,56.2,56.25,69403.0
2025-01-14 15:35:00,56.25,56.28,56.23,56.24,78919.0,56.25,56.28,56.23,56.24,78919.0
2025-01-14 15:40:00,56.23,56.32,56.23,56.32,48837.0,56.23,56.32,56.23,56.32,48837.0
2025-01-14 15:45:00,56.32,56.36,56.28,56.32,73500.0,56.32,56.36,56.28,56.32,73500.0
2025-01-14 15:50:00,56.32,56.41,56.32,56.38,134954.0,56.32,56.41,56.32,56.38,134954.0
2025-01-14 15:55:00,56.38,56.46,56.34,56.42,465655.0,56.38,56.46,56.34,56.42,465655.0
2025-01-15 09:30:00,57.53,57.63,57.15,57.19,305652.0,57.53,57.63,57.15,57.19,305652.0
2025-01-15 09:35:00,57.15,57.22,56.96,57.04,84715.0,57.15,57.22,56.96,57.04,84715.0
2025-01-15 09:40:00,57.04,57.18,57.02,57.06,142078.0,57.04,57.18,57.02,57.06,142078.0
2025-01-15 09:45:00,57.02,57.16,56.97,56.99,53475.0,57.02,57.16,56.97,56.99,53475.0
2025-01-15 09:50:00,56.97,57.07,56.87,56.88,56719.0,56.97,57.07,56.87,56.88,56719.0
2025-01-15 09:55:00,56.9,57.12,56.85,57.09,116899.0,56.9,57.12,56.85,57.09,116899.0
2025-01-15 10:00:00,57.09,57.28,57.07,57.23,195168.0,57.09,57.28,57.07,57.23,195168.0
2025-01-15 10:05:00,57.24,57.46,57.23,57.45,159889.0,57.24,57.46,57.23,57.45,159889.0
2025-01-15 10:10:00,57.45,57.48,57.28,57.29,108872.0,57.45,57.48,57.28,57.29,108872.0
2025-01-15 10:15:00,57.28,57.41,57.27,57.33,99801.0,57.28,57.41,57.27,57.33,99801.0
2025-01-15 10:20:00,57.33,57.35,57.23,57.23,56217.0,57.33,57.35,57.23,57.23,56217.0
2025-01-15 10:25:00,57.24,57.32,57.2,57.29,46780.0,57.24,57.32,57.2,57.29,46780.0
2025-01-15 10:30:00,57.27,57.31,57.2,57.3,40830.0,57.27,57.31,57.2,57.3,40830.0
2025-01-15 10:35:00,57.3,57.35,57.17,57.17,62666.0,57.3,57.35,57.17,57.17,62666.0
2025-01-15 10:40:00,57.16,57.2,57.11,57.15,29669.0,57.16,57.2,57.11,57.15,29669.0
2025-01-15 10:45:00,57.15,57.2,57.1,57.15,113052.0,57.15,57.2,57.1,57.15,113052.0
2025-01-15 10:50:00,57.15,57.23,57.15,57.2,44320.0,57.15,57.23,57.15,57.2,44320.0
2025-01-15 10:55:00,57.2,57.23,57.17,57.18,66753.0,57.2,57.23,57.17,57.18,66753.0
2025-01-15 11:00:00,57.18,57.24,57.14,57.22,198449.0,57.18,57.24,57.14,57.22,198449.0
2025-01-15 11:05:00,57.23,57.28,57.2,57.21,39675.0,57.23,57.28,57.2,57.21,39675.0
2025-01-15 11:10:00,57.22,57.34,57.22,57.33,62847.0,57.22,57.34,57.22,57.33,62847.0
2025-01-15 11:15:00,57.33,57.34,57.25,57.32,48513.0,57.33,57.34,57.25,57.32,48513.0
2025-01-15 11:20:00,57.31,57.34,57.27,57.27,28596.0,57.31,57.34,57.27,57.27,28596.0
2025-01-15 11:25:00,57.27,57.28,57.16,57.16,50790.0,57.27,57.28,57.16,57.16,50790.0
2025-01-15 11:30:00,57.16,57.16,57.02,57.07,58172.0,57.16,57.16,57.02,57.07,58172.0
2025-01-15 11:35:00,57.07,57.17,57.03,57.12,71676.0,57.07,57.17,57.03,57.12,71676.0
2025-01-15 11:40:00,57.12,57.13,57.03,57.09,80762.0,57.12,57.13,57.03,57.09,80762.0
2025-01-15 11:45:00,57.08,57.09,56.97,57.0,75772.0,57.08,57.09,56.97,57.0,75772.0
2025-01-15 11:50:00,57.0,57.1,56.98,57.1,74142.0,57.0,57.1,56.98,57.1,74142.0
2025-01-15 11:55:00,57.1,57.14,57.07,57.09,55298.0,57.1,57.14,57.07,57.09,55298.0
2025-01-15 12:00:00,57.08,57.16,57.05,57.1,160508.0,57.08,57.16,57.05,57.1,160508.0
2025-01-15 12:05:00,57.1,57.12,57.05,57.06,29663.0,57.1,57.12,57.05,57.06,29663.0
2025-01-15 12:10:00,57.05,57.13,57.02,57.11,42989.0,57.05,57.13,57.02,57.11,42989.0
2025-01-15 12:15:00,57.12,57.15,57.1,57.13,241592.0,57.12,57.15,57.1,57.13,241592.0
2025-01-15 12:20:00,57.12,57.16,57.07,57.12,68478.0,57.12,57.16,57.07,57.12,68478.0
2025-01-15 12:25:00,57.12,57.15,57.1,57.14,34324.0,57.12,57.15,57.1,57.14,34324.0
2025-01-15 12:30:00,57.15,57.19,57.13,57.18,45316.0,57.15,57.19,57.13,57.18,45316.0
2025-01-15 12:35:00,57.16,57.2,57.14,57.18,34268.0,57.16,57.2,57.14,57.18,34268.0
2025-01-15 12:40:00,57.18,57.22,57.17,57.19,18282.0,57.18,57.22,57.17,57.19,18282.0
2025-01-15 12:45:00,57.19,57.21,57.16,57.18,22352.0,57.19,57.21,57.16,57.18,22352.0
2025-01-15 12:50:00,57.18,57.19,57.15,57.16,26795.0,57.18,57.19,57.15,57.16,26795.0
2025-01-15 12:55:00,57.16,57.16,57.08,57.09,47277.0,57.16,57.16,57.08,57.09,47277.0
2025-01-15 13:00:00,57.09,57.17,57.08,57.15,47225.0,57.09,57.17,57.08,57.15,47225.0
2025-01-15 13:05:00,57.15,57.15,57.07,57.1,39244.0,57.15,57.15,57.07,57.1,39244.0
2025-01-15 13:10:00,57.09,57.11,57.07,57.08,32346.0,57.09,57.11,57.07,57.08,32346.0
2025-01-15 13:15:00,57.08,57.11,57.05,57.06,50130.0,57.08,57.11,57.05,57.06,50130.0
2025-01-15 13:20:00,57.05,57.07,57.0,57.0,44461.0,57.05,57.07,57.0,57.0,44461.0
2025-01-15 13:25:00,57.0,57.06,56.99,57.05,48620.0,57.0,57.06,56.99,57.05,48620.0
2025-01-15 13:30:00,57.05,57.13,57.05,57.11,37967.0,57.05,57.13,57.05,57.11,37967.0
2025-01-15 13:35:00,57.11,57.15,57.09,57.13,40654.0,57.11,57.15,57.09,57.13,40654.0
2025-01-15 13:40:00,57.14,57.15,57.03,57.07,112463.0,57.14,57.15,57.03,57.07,112463.0
2025-01-15 13:45:00,57.07,57.14,57.07,57.11,35520.0,57.07,57.14,57.07,57.11,35520.0
2025-01-15 13:50:00,57.11,57.21,57.11,57.21,37748.0,57.11,57.21,57.11,57.21,37748.0
2025-01-15 13:55:00,57.21,57.21,57.12,57.13,23526.0,57.21,57.21,57.12,57.13,23526.0
2025-01-15 14:00:00,57.13,57.13,57.04,57.06,35559.0,57.13,57.13,57.04,57.06,35559.0
2025-01-15 14:05:00,57.05,57.11,57.02,57.04,48767.0,57.05,57.11,57.02,57.04,48767.0
2025-01-15 14:10:00,57.05,57.08,57.04,57.06,38528.0,57.05,57.08,57.04,57.06,38528.0
2025-01-15 14:15:00,57.08,57.1,57.03,57.04,39394.0,57.08,57.1,57.03,57.04,39394.0
2025-01-15 14:20:00,57.04,57.06,56.93,56.96,48112.0,57.04,57.06,56.93,56.96,48112.0
2025-01-15 14:25:00,56.97,57.04,56.95,57.03,47310.0,56.97,57.04,56.95,57.03,47310.0
2025-01-15 14:30:00,57.03,57.04,57.0,57.03,56166.0,57.03,57.04,57.0,57.03,56166.0
2025-01-15 14:35:00,57.03,57.06,57.01,57.05,34745.0,57.03,57.06,57.01,57.05,34745.0
2025-01-15 14:40:00,57.06,57.06,57.0,57.02,40787.0,57.06,57.06,57.0,57.02,40787.0
2025-01-15 14:45:00,57.01,57.05,56.99,57.05,35459.0,57.01,57.05,56.99,57.05,35459.0
2025-01-15 14:50:00,57.05,57.05,56.98,57.01,66224.0,57.05,57.05,56.98,57.01,66224.0
2025-01-15 14:55:00,57.01,57.06,56.99,57.03,74110.0,57.01,57.06,56.99,57.03,74110.0
2025-01-15 15:00:00,57.03,57.09,57.02,57.05,51149.0,57.03,57.09,57.02,57.05,51149.0
2025-01-15 15:05:00,57.05,57.08,57.05,57.08,48044.0,57.05,57.08,57.05,57.08,48044.0
2025-01-15 15:10:00,57.08,57.14,57.06,57.14,102336.0,57.08,57.14,57.06,57.14,102336.0
2025-01-15 15:15:00,57.14,57.16,57.07,57.12,79347.0,57.14,57.16,57.07,57.12,79347.0
2025-01-15 15:20:00,57.12,57.15,57.09,57.1,51081.0,57.12,57.15,57.09,57.1,51081.0
2025-01-15 15:25:00,57.1,57.16,57.06,57.16,79221.0,57.1,57.16,57.06,57.16,79221.0
2025-01-15 15:30:00,57.15,57.19,57.11,57.16,58860.0,57.15,57.19,57.11,57.16,58860.0
2025-01-15 15:35:00,57.16,57.16,57.08,57.09,59835.0,57.16,57.16,57.08,57.09,59835.0
2025-01-15 15:40:00,57.1,57.12,57.04,57.11,81598.0,57.1,57.12,57.04,57.11,81598.0
2025-01-15 15:45:00,57.11,57.23,57.08,57.23,279579.0,57.11,57.23,57.08,57.23,279579.0
2025-01-15 15:50:00,57.22,57.49,57.22,57.37,677353.0,57.22,57.49,57.22,57.37,677353.0
2025-01-15 15:55:00,57.37,57.4,57.29,57.36,655758.0,57.37,57.4,57.29,57.36,655758.0
2025-01-16 09:30:00,57.44,57.75,57.07,57.73,167652.0,57.44,57.75,57.07,57.73,167652.0
2025-01-16 09:35:00,57.77,58.07,57.75,57.98,341636.0,57.77,58.07,57.75,57.98,341636.0
2025-01-16 09:40:00,57.98,58.18,57.95,58.06,134229.0,57.98,58.18,57.95,58.06,134229.0
2025-01-16 09:45:00,58.06,58.32,58.04,58.26,119136.0,58.06,58.32,58.04,58.26,119136.0
2025-01-16 09:50:00,58.26,58.3,58.08,58.18,98527.0,58.26,58.3,58.08,58.18,98527.0
2025-01-16 09:55:00,58.17,58.32,58.11,58.23,83136.0,58.17,58.32,58.11,58.23,83136.0
2025-01-16 10:00:00,58.24,58.24,58.1,58.12,73270.0,58.24,58.24,58.1,58.12,73270.0
2025-01-16 10:05:00,58.13,58.2,58.02,58.04,103067.0,58.13,58.2,58.02,58.04,103067.0
2025-01-16 10:10:00,58.04,58.13,57.99,58.09,70361.0,58.04,58.13,57.99,58.09,70361.0
2025-01-16 10:15:00,58.07,58.17,58.06,58.15,93579.0,58.07,58.17,58.06,58.15,93579.0
2025-01-16 10:20:00,58.16,58.22,58.08,58.21,47377.0,58.16,58.22,58.08,58.21,47377.0
2025-01-16 10:25:00,58.22,58.27,58.14,58.27,83853.0,58.22,58.27,58.14,58.27,83853.0
2025-01-16 10:30:00,58.27,58.3,58.2,58.2,81160.0,58.27,58.3,58.2,58.2,81160.0
2025-01-16 10:35:00,58.2,58.26,58.19,58.22,46158.0,58.2,58.26,58.19,58.22,46158.0
2025-01-16 10:40:00,58.21,58.21,58.1,58.18,38623.0,58.21,58.21,58.1,58.18,38623.0
2025-01-16 10:45:00,58.19,58.19,58.14,58.17,53280.0,58.19,58.19,58.14,58.17,53280.0
2025-01-16 10:50:00,58.17,58.29,58.15,58.29,64978.0,58.17,58.29,58.15,58.29,64978.0
2025-01-16 10:55:00,58.29,58.37,58.28,58.35,60278.0,58.29,58.37,58.28,58.35,60278.0
2025-01-16 11:00:00,58.34,58.57,58.32,58.55,106252.0,58.34,58.57,58.32,58.55,106252.0
2025-01-16 11:05:00,58.55,58.63,58.51,58.59,65238.0,58.55,58.63,58.51,58.59,65238.0
2025-01-16 11:10:00,58.59,58.61,58.49,58.5,48984.0,58.59,58.61,58.49,58.5,48984.0
2025-01-16 11:15:00,58.51,58.52,58.42,58.52,33655.0,58.51,58.52,58.42,58.52,33655.0
2025-01-16 11:20:00,58.51,58.65,58.47,58.63,123768.0,58.51,58.65,58.47,58.63,123768.0
2025-01-16 11:25:00,58.64,58.69,58.59,58.67,67948.0,58.64,58.69,58.59,58.67,67948.0
2025-01-16 11:30:00,58.66,58.72,58.61,58.65,76269.0,58.66,58.72,58.61,58.65,76269.0
2025-01-16 11:35:00,58.64,58.64,58.57,58.6,56007.0,58.64,58.64,58.57,58.6,56007.0
2025-01-16 11:40:00,58.61,58.68,58.6,58.65,55387.0,58.61,58.68,58.6,58.65,55387.0
2025-01-16 11:45:00,58.65,58.72,58.59,58.61,50436.0,58.65,58.72,58.59,58.61,50436.0
2025-01-16 11:50:00,58.6,58.65,58.56,58.57,58093.0,58.6,58.65,58.56,58.57,58093.0
2025-01-16 11:55:00,58.57,58.66,58.54,58.66,48612.0,58.57,58.66,58.54,58.66,48612.0
2025-01-16 12:00:00,58.66,58.88,58.65,58.84,83061.0,58.66,58.88,58.65,58.84,83061.0
2025-01-16 12:05:00,58.85,58.88,58.73,58.78,41574.0,58.85,58.88,58.73,58.78,41574.0
2025-01-16 12:10:00,58.79,58.8,58.74,58.77,42803.0,58.79,58.8,58.74,58.77,42803.0
2025-01-16 12:15:00,58.76,58.78,58.71,58.74,48331.0,58.76,58.78,58.71,58.74,48331.0
2025-01-16 12:20:00,58.75,58.81,58.74,58.81,26640.0,58.75,58.81,58.74,58.81,26640.0
2025-01-16 12:25:00,58.81,58.82,58.76,58.8,33725.0,58.81,58.82,58.76,58.8,33725.0
2025-01-16 12:30:00,58.8,58.83,58.75,58.77,34293.0,58.8,58.83,58.75,58.77,34293.0
2025-01-16 12:35:00,58.78,58.8,58.73,58.79,34807.0,58.78,58.8,58.73,58.79,34807.0
2025-01-16 12:40:00,58.79,58.81,58.72,58.74,32602.0,58.79,58.81,58.72,58.74,32602.0
2025-01-16 12:45:00,58.74,58.79,58.73,58.78,39053.0,58.74,58.79,58.73,58.78,39053.0
2025-01-16 12:50:00,58.79,58.79,58.74,58.75,31291.0,58.79,58.79,58.74,58.75,31291.0
2025-01-16 12:55:00,58.75,58.84,58.75,58.8,41136.0,58.75,58.84,58.75,58.8,41136.0
2025-01-16 13:00:00,58.81,58.85,58.78,58.85,32808.0,58.81,58.85,58.78,58.85,32808.0
2025-01-16 13:05:00,58.85,58.85,58.79,58.82,44192.0,58.85,58.85,58.79,58.82,44192.0
2025-01-16 13:10:00,58.82,58.86,58.81,58.82,35912.0,58.82,58.86,58.81,58.82,35912.0
2025-01-16 13:15:00,58.82,58.86,58.8,58.85,51780.0,58.82,58.86,58.8,58.85,51780.0
2025-01-16 13:20:00,58.84,58.9,58.84,58.88,46439.0,58.84,58.9,58.84,58.88,46439.0
2025-01-16 13:25:00,58.88,58.93,58.85,58.92,114140.0,58.88,58.93,58.85,58.92,114140.0
2025-01-16 13:30:00,58.93,59.11,58.89,59.05,190242.0,58.93,59.11,58.89,59.05,190242.0
2025-01-16 13:35:00,59.06,59.1,58.94,59.0,82192.0,59.06,59.1,58.94,59.0,82192.0
2025-01-16 13:40:00,59.0,59.01,58.82,58.89,150050.0,59.0,59.01,58.82,58.89,150050.0
2025-01-16 13:45:00,58.89,58.89,58.66,58.73,86056.0,58.89,58.89,58.66,58.73,86056.0
2025-01-16 13:50:00,58.73,58.75,58.67,58.69,64440.0,58.73,58.75,58.67,58.69,64440.0
2025-01-16 13:55:00,58.68,58.69,58.55,58.56,51157.0,58.68,58.69,58.55,58.56,51157.0
2025-01-16 14:00:00,58.55,58.56,58.51,58.52,35527.0,58.55,58.56,58.51,58.52,35527.0
2025-01-16 14:05:00,58.52,58.54,58.46,58.49,27697.0,58.52,58.54,58.46,58.49,27697.0
2025-01-16 14:10:00,58.48,58.53,58.45,58.47,32245.0,58.48,58.53,58.45,58.47,32245.0
2025-01-16 14:15:00,58.48,58.49,58.42,58.47,42286.0,58.48,58.49,58.42,58.47,42286.0
2025-01-16 14:20:00,58.47,58.51,58.42,58.47,45799.0,58.47,58.51,58.42,58.47,45799.0
2025-01-16 14:25:00,58.47,58.52,58.47,58.48,22174.0,58.47,58.52,58.47,58.48,22174.0
2025-01-16 14:30:00,58.48,58.49,58.35,58.4,63958.0,58.48,58.49,58.35,58.4,63958.0
2025-01-16 14:35:00,58.4,58.42,58.37,58.41,24521.0,58.4,58.42,58.37,58.41,24521.0
2025-01-16 14:40:00,58.41,58.47,58.39,58.4,37958.0,58.41,58.47,58.39,58.4,37958.0
2025-01-16 14:45:00,58.39,58.42,58.37,58.37,23424.0,58.39,58.42,58.37,58.37,23424.0
2025-01-16 14:50:00,58.38,58.4,58.26,58.35,53321.0,58.38,58.4,58.26,58.35,53321.0
2025-01-16 14:55:00,58.34,58.35,58.27,58.29,41851.0,58.34,58.35,58.27,58.29,41851.0
2025-01-16 15:00:00,58.28,58.37,58.28,58.34,58682.0,58.28,58.37,58.28,58.34,58682.0
2025-01-16 15:05:00,58.34,58.38,58.3,58.32,52335.0,58.34,58.38,58.3,58.32,52335.0
2025-01-16 15:10:00,58.32,58.33,58.29,58.3,73433.0,58.32,58.33,58.29,58.3,73433.0
2025-01-16 15:15:00,58.3,58.32,58.27,58.32,91892.0,58.3,58.32,58.27,58.32,91892.0
2025-01-16 15:20:00,58.32,58.36,58.29,58.36,91273.0,58.32,58.36,58.29,58.36,91273.0
2025-01-16 15:25:00,58.36,58.52,58.35,58.5,113895.0,58.36,58.52,58.35,58.5,113895.0
2025-01-16 15:30:00,58.5,58.56,58.48,58.5,170345.0,58.5,58.56,58.48,58.5,170345.0
2025-01-16 15:35:00,58.51,58.51,58.43,58.45,74163.0,58.51,58.51,58.43,58.45,74163.0
2025-01-16 15:40:00,58.45,58.57,58.44,58.55,118125.0,58.45,58.57,58.44,58.55,118125.0
2025-01-16 15:45:00,58.55,58.58,58.5,58.55,163283.0,58.55,58.58,58.5,58.55,163283.0
2025-01-16 15:50:00,58.55,58.58,58.41,58.42,275241.0,58.55,58.58,58.41,58.42,275241.0
2025-01-16 15:55:00,58.43,58.47,58.34,58.37,465641.0,58.43,58.47,58.34,58.37,465641.0
2025-01-17 09:30:00,58.89,58.9,58.67,58.69,12789.0,58.89,58.9,58.67,58.69,12789.0
2025-01-17 09:35:00,58.66,58.74,58.33,58.38,1014721.0,58.66,58.74,58.33,58.38,1014721.0
2025-01-17 09:40:00,58.4,58.4,58.0,58.1,72385.0,58.4,58.4,58.0,58.1,72385.0
2025-01-17 09:45:00,58.08,58.39,58.07,58.25,36759.0,58.08,58.39,58.07,58.25,36759.0
2025-01-17 09:50:00,58.29,58.36,58.17,58.17,40226.0,58.29,58.36,58.17,58.17,40226.0
2025-01-17 09:55:00,58.16,58.18,58.07,58.11,35552.0,58.16,58.18,58.07,58.11,35552.0
2025-01-17 10:00:00,58.11,58.24,58.09,58.21,56186.0,58.11,58.24,58.09,58.21,56186.0
2025-01-17 10:05:00,58.19,58.2,58.06,58.06,35262.0,58.19,58.2,58.06,58.06,35262.0
2025-01-17 10:10:00,58.07,58.21,58.06,58.14,38185.0,58.07,58.21,58.06,58.14,38185.0
2025-01-17 10:15:00,58.15,58.29,58.12,58.19,56266.0,58.15,58.29,58.12,58.19,56266.0
2025-01-17 10:20:00,58.19,58.19,57.98,58.14,78815.0,58.19,58.19,57.98,58.14,78815.0
2025-01-17 10:25:00,58.15,58.18,57.99,58.07,54222.0,58.15,58.18,57.99,58.07,54222.0
2025-01-17 10:30:00,58.05,58.12,57.98,58.03,47772.0,58.05,58.12,57.98,58.03,47772.0
2025-01-17 10:35:00,58.02,58.03,57.96,58.0,49996.0,58.02,58.03,57.96,58.0,49996.0
2025-01-17 10:40:00,58.0,58.04,57.94,58.03,85521.0,58.0,58.04,57.94,58.03,85521.0
2025-01-17 10:45:00,58.03,58.07,57.97,58.04,46716.0,58.03,58.07,57.97,58.04,46716.0
2025-01-17 10:50:00,58.07,58.11,58.02,58.07,30895.0,58.07,58.11,58.02,58.07,30895.0
2025-01-17 10:55:00,58.06,58.11,57.99,58.08,22365.0,58.06,58.11,57.99,58.08,22365.0
2025-01-17 11:00:00,58.07,58.1,58.04,58.09,35162.0,58.07,58.1,58.04,58.09,35162.0
2025-01-17 11:05:00,58.09,58.11,58.06,58.06,32222.0,58.09,58.11,58.06,58.06,32222.0
2025-01-17 11:10:00,58.06,58.07,57.88,57.89,129617.0,58.06,58.07,57.88,57.89,129617.0
2025-01-17 11:15:00,57.9,57.9,57.75,57.76,59765.0,57.9,57.9,57.75,57.76,59765.0
2025-01-17 11:20:00,57.76,57.8,57.68,57.74,61808.0,57.76,57.8,57.68,57.74,61808.0
2025-01-17 11:25:00,57.73,57.79,57.67,57.69,52549.0,57.73,57.79,57.67,57.69,52549.0
2025-01-17 11:30:00,57.7,57.77,57.64,57.69,93321.0,57.7,57.77,57.64,57.69,93321.0
2025-01-17 11:35:00,57.69,57.7,57.62,57.68,46243.0,57.69,57.7,57.62,57.68,46243.0
2025-01-17 11:40:00,57.69,57.72,57.65,57.71,48224.0,57.69,57.72,57.65,57.71,48224.0
2025-01-17 11:45:00,57.71,57.78,57.71,57.73,28080.0,57.71,57.78,57.71,57.73,28080.0
2025-01-17 11:50:00,57.73,57.76,57.64,57.64,40856.0,57.73,57.76,57.64,57.64,40856.0
2025-01-17 11:55:00,57.65,57.65,57.57,57.63,52393.0,57.65,57.65,57.57,57.63,52393.0
2025-01-17 12:00:00,57.62,57.65,57.57,57.62,51262.0,57.62,57.65,57.57,57.62,51262.0
2025-01-17 12:05:00,57.62,57.62,57.53,57.58,33728.0,57.62,57.62,57.53,57.58,33728.0
2025-01-17 12:10:00,57.58,57.62,57.54,57.61,35337.0,57.58,57.62,57.54,57.61,35337.0
2025-01-17 12:15:00,57.6,57.63,57.57,57.61,35174.0,57.6,57.63,57.57,57.61,35174.0
2025-01-17 12:20:00,57.61,57.67,57.61,57.67,29400.0,57.61,57.67,57.61,57.67,29400.0
2025-01-17 12:25:00,57.66,57.68,57.56,57.56,42834.0,57.66,57.68,57.56,57.56,42834.0
2025-01-17 12:30:00,57.56,57.61,57.56,57.6,37447.0,57.56,57.61,57.56,57.6,37447.0
2025-01-17 12:35:00,57.59,57.62,57.54,57.56,38881.0,57.59,57.62,57.54,57.56,38881.0
2025-01-17 12:40:00,57.56,57.64,57.55,57.62,43119.0,57.56,57.64,57.55,57.62,43119.0
2025-01-17 12:45:00,57.61,57.64,57.55,57.63,32902.0,57.61,57.64,57.55,57.63,32902.0
2025-01-17 12:50:00,57.62,57.64,57.57,57.57,21299.0,57.62,57.64,57.57,57.57,21299.0
2025-01-17 12:55:00,57.58,57.59,57.53,57.57,37738.0,57.58,57.59,57.53,57.57,37738.0
2025-01-17 13:00:00,57.58,57.58,57.48,57.52,54415.0,57.58,57.58,57.48,57.52,54415.0
2025-01-17 13:05:00,57.53,57.65,57.53,57.63,58638.0,57.53,57.65,57.53,57.63,58638.0
2025-01-17 13:10:00,57.63,57.67,57.62,57.64,23850.0,57.63,57.67,57.62,57.64,23850.0
2025-01-17 13:15:00,57.64,57.66,57.59,57.6,57886.0,57.64,57.66,57.59,57.6,57886.0
2025-01-17 13:20:00,57.6,57.64,57.53,57.53,51712.0,57.6,57.64,57.53,57.53,51712.0
2025-01-17 13:25:00,57.53,57.57,57.46,57.46,48794.0,57.53,57.57,57.46,57.46,48794.0
2025-01-17 13:30:00,57.47,57.49,57.45,57.48,34066.0,57.47,57.49,57.45,57.48,34066.0
2025-01-17 13:35:00,57.48,57.5,57.43,57.43,61945.0,57.48,57.5,57.43,57.43,61945.0
2025-01-17 13:40:00,57.43,57.49,57.36,57.37,56050.0,57.43,57.49,57.36,57.37,56050.0
2025-01-17 13:45:00,57.38,57.39,57.3,57.3,58937.0,57.38,57.39,57.3,57.3,58937.0
2025-01-17 13:50:00,57.3,57.31,57.22,57.23,53484.0,57.3,57.31,57.22,57.23,53484.0
2025-01-17 13:55:00,57.22,57.32,57.21,57.31,66544.0,57.22,57.32,57.21,57.31,66544.0
2025-01-17 14:00:00,57.3,57.42,57.3,57.39,58783.0,57.3,57.42,57.3,57.39,58783.0
2025-01-17 14:05:00,57.38,57.38,57.29,57.35,52927.0,57.38,57.38,57.29,57.35,52927.0
2025-01-17 14:10:00,57.35,57.39,57.33,57.37,43562.0,57.35,57.39,57.33,57.37,43562.0
2025-01-17 14:15:00,57.36,57.39,57.31,57.33,50640.0,57.36,57.39,57.31,57.33,50640.0
2025-01-17 14:20:00,57.32,57.4,57.32,57.38,47450.0,57.32,57.4,57.32,57.38,47450.0
2025-01-17 14:25:00,57.38,57.42,57.31,57.32,39378.0,57.38,57.42,57.31,57.32,39378.0
2025-01-17 14:30:00,57.33,57.37,57.32,57.34,42775.0,57.33,57.37,57.32,57.34,42775.0
2025-01-17 14:35:00,57.34,57.4,57.31,57.33,60390.0,57.34,57.4,57.31,57.33,60390.0
2025-01-17 14:40:00,57.33,57.37,57.3,57.33,36187.0,57.33,57.37,57.3,57.33,36187.0
2025-01-17 14:45:00,57.33,57.34,57.25,57.27,39064.0,57.33,57.34,57.25,57.27,39064.0
2025-01-17 14:50:00,57.27,57.3,57.21,57.22,40412.0,57.27,57.3,57.21,57.22,40412.0
2025-01-17 14:55:00,57.23,57.24,57.15,57.16,57802.0,57.23,57.24,57.15,57.16,57802.0
2025-01-17 15:00:00,57.16,57.19,57.08,57.16,63360.0,57.16,57.19,57.08,57.16,63360.0
2025-01-17 15:05:00,57.16,57.24,57.14,57.2,77573.0,57.16,57.24,57.14,57.2,77573.0
2025-01-17 15:10:00,57.21,57.27,57.15,57.23,67425.0,57.21,57.27,57.15,57.23,67425.0
2025-01-17 15:15:00,57.23,57.29,57.19,57.27,79973.0,57.23,57.29,57.19,57.27,79973.0
2025-01-17 15:20:00,57.28,57.36,57.26,57.34,46573.0,57.28,57.36,57.26,57.34,46573.0
2025-01-17 15:25:00,57.33,57.33,57.28,57.31,59738.0,57.33,57.33,57.28,57.31,59738.0
2025-01-17 15:30:00,57.3,57.33,57.26,57.29,94403.0,57.3,57.33,57.26,57.29,94403.0
2025-01-17 15:35:00,57.29,57.33,57.26,57.29,69383.0,57.29,57.33,57.26,57.29,69383.0
2025-01-17 15:40:00,57.29,57.37,57.25,57.35,72390.0,57.29,57.37,57.25,57.35,72390.0
2025-01-17 15:45:00,57.36,57.38,57.28,57.3,130978.0,57.36,57.38,57.28,57.3,130978.0
2025-01-17 15:50:00,57.29,57.37,57.29,57.3,187052.0,57.29,57.37,57.29,57.3,187052.0
2025-01-17 15:55:00,57.31,57.56,57.26,57.51,660697.0,57.31,57.56,57.26,57.51,660697.0
2025-01-21 09:30:00,57.73,57.84,57.45,57.55,291550.0,57.73,57.84,57.45,57.55,291550.0
2025-01-21 09:35:00,57.54,57.61,57.18,57.27,128252.0,57.54,57.61,57.18,57.27,128252.0
2025-01-21 09:40:00,57.28,57.29,56.85,56.89,261285.0,57.28,57.29,56.85,56.89,261285.0
2025-01-21 09:45:00,56.89,57.05,56.61,56.64,264705.0,56.89,57.05,56.61,56.64,264705.0
2025-01-21 09:50:00,56.63,56.69,56.27,56.38,408123.0,56.63,56.69,56.27,56.38,408123.0
2025-01-21 09:55:00,56.41,56.58,56.37,56.54,203849.0,56.41,56.58,56.37,56.54,203849.0
2025-01-21 10:00:00,56.55,56.71,56.55,56.64,187411.0,56.55,56.71,56.55,56.64,187411.0
2025-01-21 10:05:00,56.63,56.98,56.6,56.93,193118.0,56.63,56.98,56.6,56.93,193118.0
2025-01-21 10:10:00,56.92,56.96,56.77,56.91,170741.0,56.92,56.96,56.77,56.91,170741.0
2025-01-21 10:15:00,56.91,56.96,56.66,56.79,175832.0,56.91,56.96,56.66,56.79,175832.0
2025-01-21 10:20:00,56.79,56.8,56.52,56.53,118222.0,56.79,56.8,56.52,56.53,118222.0
2025-01-21 10:25:00,56.54,56.65,56.51,56.57,187876.0,56.54,56.65,56.51,56.57,187876.0
2025-01-21 10:30:00,56.57,56.63,56.48,56.51,112607.0,56.57,56.63,56.48,56.51,112607.0
2025-01-21 10:35:00,56.51,56.54,56.35,56.51,118044.0,56.51,56.54,56.35,56.51,118044.0
2025-01-21 10:40:00,56.51,56.74,56.49,56.72,79123.0,56.51,56.74,56.49,56.72,79123.0
2025-01-21 10:45:00,56.72,56.86,56.67,56.77,93783.0,56.72,56.86,56.67,56.77,93783.0
2025-01-21 10:50:00,56.78,56.81,56.65,56.67,82725.0,56.78,56.81,56.65,56.67,82725.0
2025-01-21 10:55:00,56.68,56.69,56.56,56.59,92011.0,56.68,56.69,56.56,56.59,92011.0
2025-01-21 11:00:00,56.59,56.59,56.34,56.35,157899.0,56.59,56.59,56.34,56.35,157899.0
2025-01-21 11:05:00,56.36,56.47,56.31,56.38,98358.0,56.36,56.47,56.31,56.38,98358.0
2025-01-21 11:10:00,56.38,56.51,56.34,56.47,132456.0,56.38,56.51,56.34,56.47,132456.0
2025-01-21 11:15:00,56.46,56.5,56.38,56.47,62434.0,56.46,56.5,56.38,56.47,62434.0
2025-01-21 11:20:00,56.47,56.48,56.37,56.4,62070.0,56.47,56.48,56.37,56.4,62070.0
2025-01-21 11:25:00,56.39,56.4,56.33,56.39,67701.0,56.39,56.4,56.33,56.39,67701.0
2025-01-21 11:30:00,56.39,56.47,56.36,56.46,87758.0,56.39,56.47,56.36,56.46,87758.0
2025-01-21 11:35:00,56.47,56.49,56.38,56.4,75378.0,56.47,56.49,56.38,56.4,75378.0
2025-01-21 11:40:00,56.4,56.52,56.38,56.41,89965.0,56.4,56.52,56.38,56.41,89965.0
2025-01-21 11:45:00,56.4,56.45,56.35,56.45,45625.0,56.4,56.45,56.35,56.45,45625.0
2025-01-21 11:50:00,56.45,56.45,56.35,56.4,83574.0,56.45,56.45,56.35,56.4,83574.0
2025-01-21 11:55:00,56.39,56.4,56.31,56.31,58786.0,56.39,56.4,56.31,56.31,58786.0
2025-01-21 12:00:00,56.31,56.34,56.23,56.23,106056.0,56.31,56.34,56.23,56.23,106056.0
2025-01-21 12:05:00,56.23,56.26,56.21,56.22,52414.0,56.23,56.26,56.21,56.22,52414.0
2025-01-21 12:10:00,56.22,56.22,56.11,56.12,99052.0,56.22,56.22,56.11,56.12,99052.0
2025-01-21 12:15:00,56.13,56.17,56.06,56.09,81699.0,56.13,56.17,56.06,56.09,81699.0
2025-01-21 12:20:00,56.09,56.11,56.06,56.11,89567.0,56.09,56.11,56.06,56.11,89567.0
2025-01-21 12:25:00,56.11,56.12,56.05,56.12,78314.0,56.11,56.12,56.05,56.12,78314.0
2025-01-21 12:30:00,56.12,56.31,56.11,56.26,60001.0,56.12,56.31,56.11,56.26,60001.0
2025-01-21 12:35:00,56.27,56.35,56.26,56.29,67216.0,56.27,56.35,56.26,56.29,67216.0
2025-01-21 12:40:00,56.29,56.37,56.28,56.34,55410.0,56.29,56.37,56.28,56.34,55410.0
2025-01-21 12:45:00,56.35,56.37,56.33,56.35,58296.0,56.35,56.37,56.33,56.35,58296.0
2025-01-21 12:50:00,56.35,56.4,56.34,56.39,51933.0,56.35,56.4,56.34,56.39,51933.0
2025-01-21 12:55:00,56.39,56.44,56.34,56.39,66104.0,56.39,56.44,56.34,56.39,66104.0
2025-01-21 13:00:00,56.39,56.4,56.29,56.36,66713.0,56.39,56.4,56.29,56.36,66713.0
2025-01-21 13:05:00,56.36,56.41,56.33,56.37,126959.0,56.36,56.41,56.33,56.37,126959.0
2025-01-21 13:10:00,56.38,56.42,56.35,56.42,91765.0,56.38,56.42,56.35,56.42,91765.0
2025-01-21 13:15:00,56.41,56.47,56.41,56.45,73127.0,56.41,56.47,56.41,56.45,73127.0
2025-01-21 13:20:00,56.45,56.46,56.42,56.44,51291.0,56.45,56.46,56.42,56.44,51291.0
2025-01-21 13:25:00,56.44,56.49,56.38,56.39,72362.0,56.44,56.49,56.38,56.39,72362.0
2025-01-21 13:30:00,56.38,56.41,56.35,56.4,68151.0,56.38,56.41,56.35,56.4,68151.0
2025-01-21 13:35:00,56.4,56.42,56.36,56.38,51027.0,56.4,56.42,56.36,56.38,51027.0
2025-01-21 13:40:00,56.37,56.38,56.26,56.26,53165.0,56.37,56.38,56.26,56.26,53165.0
2025-01-21 13:45:00,56.26,56.27,56.18,56.19,78071.0,56.26,56.27,56.18,56.19,78071.0
2025-01-21 13:50:00,56.19,56.21,56.15,56.2,57955.0,56.19,56.21,56.15,56.2,57955.0
2025-01-21 13:55:00,56.2,56.25,56.18,56.2,65441.0,56.2,56.25,56.18,56.2,65441.0
2025-01-21 14:00:00,56.2,56.23,56.17,56.21,58853.0,56.2,56.23,56.17,56.21,58853.0
2025-01-21 14:05:00,56.22,56.26,56.2,56.25,55233.0,56.22,56.26,56.2,56.25,55233.0
2025-01-21 14:10:00,56.25,56.3,56.24,56.29,100650.0,56.25,56.3,56.24,56.29,100650.0
2025-01-21 14:15:00,56.29,56.36,56.26,56.32,58937.0,56.29,56.36,56.26,56.32,58937.0
2025-01-21 14:20:00,56.33,56.33,56.28,56.28,55658.0,56.33,56.33,56.28,56.28,55658.0
2025-01-21 14:25:00,56.29,56.35,56.27,56.32,114189.0,56.29,56.35,56.27,56.32,114189.0
2025-01-21 14:30:00,56.31,56.31,56.22,56.22,48530.0,56.31,56.31,56.22,56.22,48530.0
2025-01-21 14:35:00,56.23,56.23,56.18,56.22,75407.0,56.23,56.23,56.18,56.22,75407.0
2025-01-21 14:40:00,56.22,56.37,56.21,56.27,65806.0,56.22,56.37,56.21,56.27,65806.0
2025-01-21 14:45:00,56.27,56.31,56.25,56.3,57503.0,56.27,56.31,56.25,56.3,57503.0
2025-01-21 14:50:00,56.3,56.32,56.26,56.32,43380.0,56.3,56.32,56.26,56.32,43380.0
2025-01-21 14:55:00,56.32,56.34,56.28,56.3,51541.0,56.32,56.34,56.28,56.3,51541.0
2025-01-21 15:00:00,56.3,56.35,56.29,56.3,77107.0,56.3,56.35,56.29,56.3,77107.0
2025-01-21 15:05:00,56.3,56.34,56.28,56.29,52508.0,56.3,56.34,56.28,56.29,52508.0
2025-01-21 15:10:00,56.29,56.3,56.23,56.27,66902.0,56.29,56.3,56.23,56.27,66902.0
2025-01-21 15:15:00,56.27,56.27,56.24,56.27,132421.0,56.27,56.27,56.24,56.27,132421.0
2025-01-21 15:20:00,56.26,56.28,56.22,56.22,114864.0,56.26,56.28,56.22,56.22,114864.0
2025-01-21 15:25:00,56.23,56.25,56.21,56.23,76034.0,56.23,56.25,56.21,56.23,76034.0
2025-01-21 15:30:00,56.23,56.28,56.2,56.25,320887.0,56.23,56.28,56.2,56.25,320887.0
2025-01-21 15:35:00,56.24,56.25,56.16,56.2,111559.0,56.24,56.25,56.16,56.2,111559.0
2025-01-21 15:40:00,56.21,56.21,56.13,56.14,98772.0,56.21,56.21,56.13,56.14,98772.0
2025-01-21 15:45:00,56.14,56.16,56.08,56.1,182017.0,56.14,56.16,56.08,56.1,182017.0
2025-01-21 15:50:00,56.1,56.18,56.07,56.08,346344.0,56.1,56.18,56.07,56.08,346344.0
2025-01-21 15:55:00,56.08,56.21,56.07,56.2,669538.0,56.08,56.21,56.07,56.2,669538.0
2025-01-22 09:30:00,56.2,56.31,55.69,55.72,329996.0,56.2,56.31,55.69,55.72,329996.0
2025-01-22 09:35:00,55.7,55.92,55.52,55.54,180590.0,55.7,55.92,55.52,55.54,180590.0
2025-01-22 09:40:00,55.54,55.54,55.3,55.49,203913.0,55.54,55.54,55.3,55.49,203913.0
2025-01-22 09:45:00,55.48,55.7,55.42,55.59,147855.0,55.48,55.7,55.42,55.59,147855.0
2025-01-22 09:50:00,55.59,55.69,55.48,55.66,174453.0,55.59,55.69,55.48,55.66,174453.0
2025-01-22 09:55:00,55.65,55.93,55.63,55.92,118288.0,55.65,55.93,55.63,55.92,118288.0
2025-01-22 10:00:00,55.92,55.98,55.76,55.91,122898.0,55.92,55.98,55.76,55.91,122898.0
2025-01-22 10:05:00,55.91,55.94,55.82,55.9,83748.0,55.91,55.94,55.82,55.9,83748.0
2025-01-22 10:10:00,55.9,55.99,55.81,55.94,127382.0,55.9,55.99,55.81,55.94,127382.0
2025-01-22 10:15:00,55.94,56.06,55.89,55.98,226118.0,55.94,56.06,55.89,55.98,226118.0
2025-01-22 10:20:00,55.98,56.02,55.88,55.94,97902.0,55.98,56.02,55.88,55.94,97902.0
2025-01-22 10:25:00,55.94,55.97,55.84,55.86,125071.0,55.94,55.97,55.84,55.86,125071.0
2025-01-22 10:30:00,55.87,55.95,55.76,55.77,90355.0,55.87,55.95,55.76,55.77,90355.0
2025-01-22 10:35:00,55.77,55.77,55.68,55.72,107821.0,55.77,55.77,55.68,55.72,107821.0
2025-01-22 10:40:00,55.72,55.88,55.65,55.84,207794.0,55.72,55.88,55.65,55.84,207794.0
2025-01-22 10:45:00,55.85,56.0,55.84,55.93,113854.0,55.85,56.0,55.84,55.93,113854.0
2025-01-22 10:50:00,55.92,55.97,55.84,55.9,93926.0,55.92,55.97,55.84,55.9,93926.0
2025-01-22 10:55:00,55.9,56.07,55.89,55.93,111488.0,55.9,56.07,55.89,55.93,111488.0
2025-01-22 11:00:00,55.93,55.97,55.86,55.96,83892.0,55.93,55.97,55.86,55.96,83892.0
2025-01-22 11:05:00,55.95,56.08,55.91,56.03,73915.0,55.95,56.08,55.91,56.03,73915.0
2025-01-22 11:10:00,56.03,56.03,55.94,55.98,66919.0,56.03,56.03,55.94,55.98,66919.0
2025-01-22 11:15:00,55.98,56.05,55.93,55.97,59157.0,55.98,56.05,55.93,55.97,59157.0
2025-01-22 11:20:00,55.97,56.11,55.96,56.07,78420.0,55.97,56.11,55.96,56.07,78420.0
2025-01-22 11:25:00,56.07,56.17,55.98,56.07,97087.0,56.07,56.17,55.98,56.07,97087.0
2025-01-22 11:30:00,56.06,56.23,56.05,56.22,140065.0,56.06,56.23,56.05,56.22,140065.0
2025-01-22 11:35:00,56.21,56.29,56.16,56.18,56883.0,56.21,56.29,56.16,56.18,56883.0
2025-01-22 11:40:00,56.18,56.22,56.1,56.13,56935.0,56.18,56.22,56.1,56.13,56935.0
2025-01-22 11:45:00,56.13,56.13,55.95,56.11,195054.0,56.13,56.13,55.95,56.11,195054.0
2025-01-22 11:50:00,56.11,56.24,56.11,56.19,73316.0,56.11,56.24,56.11,56.19,73316.0
2025-01-22 11:55:00,56.19,56.21,56.1,56.11,84641.0,56.19,56.21,56.1,56.11,84641.0
2025-01-22 12:00:00,56.11,56.15,56.07,56.11,51109.0,56.11,56.15,56.07,56.11,51109.0
2025-01-22 12:05:00,56.1,56.11,55.99,56.01,191846.0,56.1,56.11,55.99,56.01,191846.0
2025-01-22 12:10:00,56.01,56.02,55.91,55.92,69358.0,56.01,56.02,55.91,55.92,69358.0
2025-01-22 12:15:00,55.92,55.94,55.81,55.82,60622.0,55.92,55.94,55.81,55.82,60622.0
2025-01-22 12:20:00,55.82,55.93,55.79,55.91,82399.0,55.82,55.93,55.79,55.91,82399.0
2025-01-22 12:25:00,55.91,55.97,55.84,55.95,158594.0,55.91,55.97,55.84,55.95,158594.0
2025-01-22 12:30:00,55.96,56.0,55.92,56.0,61149.0,55.96,56.0,55.92,56.0,61149.0
2025-01-22 12:35:00,56.0,56.01,55.94,55.98,58949.0,56.0,56.01,55.94,55.98,58949.0
2025-01-22 12:40:00,55.98,55.99,55.92,55.98,51270.0,55.98,55.99,55.92,55.98,51270.0
2025-01-22 12:45:00,55.98,56.0,55.93,55.94,43289.0,55.98,56.0,55.93,55.94,43289.0
2025-01-22 12:50:00,55.94,55.95,55.86,55.88,42683.0,55.94,55.95,55.86,55.88,42683.0
2025-01-22 12:55:00,55.87,55.87,55.81,55.84,68573.0,55.87,55.87,55.81,55.84,68573.0
2025-01-22 13:00:00,55.83,55.84,55.76,55.77,52154.0,55.83,55.84,55.76,55.77,52154.0
2025-01-22 13:05:00,55.77,55.8,55.75,55.76,54037.0,55.77,55.8,55.75,55.76,54037.0
2025-01-22 13:10:00,55.75,55.76,55.7,55.72,64761.0,55.75,55.76,55.7,55.72,64761.0
2025-01-22 13:15:00,55.72,55.79,55.71,55.74,75416.0,55.72,55.79,55.71,55.74,75416.0
2025-01-22 13:20:00,55.74,55.75,55.65,55.68,115067.0,55.74,55.75,55.65,55.68,115067.0
2025-01-22 13:25:00,55.69,55.79,55.67,55.7,56435.0,55.69,55.79,55.67,55.7,56435.0
2025-01-22 13:30:00,55.7,55.72,55.64,55.64,69996.0,55.7,55.72,55.64,55.64,69996.0
2025-01-22 13:35:00,55.65,55.68,55.63,55.66,88354.0,55.65,55.68,55.63,55.66,88354.0
2025-01-22 13:40:00,55.66,55.72,55.61,55.66,71124.0,55.66,55.72,55.61,55.66,71124.0
2025-01-22 13:45:00,55.66,55.79,55.66,55.77,57398.0,55.66,55.79,55.66,55.77,57398.0
2025-01-22 13:50:00,55.77,55.8,55.73,55.75,60235.0,55.77,55.8,55.73,55.75,60235.0
2025-01-22 13:55:00,55.75,55.77,55.67,55.72,72602.0,55.75,55.77,55.67,55.72,72602.0
2025-01-22 14:00:00,55.72,55.73,55.63,55.65,67944.0,55.72,55.73,55.63,55.65,67944.0
2025-01-22 14:05:00,55.64,55.75,55.63,55.7,81099.0,55.64,55.75,55.63,55.7,81099.0
2025-01-22 14:10:00,55.71,55.71,55.66,55.68,73588.0,55.71,55.71,55.66,55.68,73588.0
2025-01-22 14:15:00,55.68,55.74,55.67,55.7,68158.0,55.68,55.74,55.67,55.7,68158.0
2025-01-22 14:20:00,55.71,55.73,55.68,55.69,183650.0,55.71,55.73,55.68,55.69,183650.0
2025-01-22 14:25:00,55.68,55.8,55.67,55.79,55484.0,55.68,55.8,55.67,55.79,55484.0
2025-01-22 14:30:00,55.79,55.79,55.75,55.76,57262.0,55.79,55.79,55.75,55.76,57262.0
2025-01-22 14:35:00,55.76,55.81,55.74,55.79,84076.0,55.76,55.81,55.74,55.79,84076.0
2025-01-22 14:40:00,55.78,55.8,55.74,55.78,64420.0,55.78,55.8,55.74,55.78,64420.0
2025-01-22 14:45:00,55.78,55.81,55.74,55.81,79703.0,55.78,55.81,55.74,55.81,79703.0
2025-01-22 14:50:00,55.8,55.86,55.8,55.82,66904.0,55.8,55.86,55.8,55.82,66904.0
2025-01-22 14:55:00,55.82,55.85,55.79,55.85,96687.0,55.82,55.85,55.79,55.85,96687.0
2025-01-22 15:00:00,55.85,55.92,55.82,55.91,110552.0,55.85,55.92,55.82,55.91,110552.0
2025-01-22 15:05:00,55.91,56.0,55.91,55.98,148321.0,55.91,56.0,55.91,55.98,148321.0
2025-01-22 15:10:00,55.99,56.04,55.96,56.03,89023.0,55.99,56.04,55.96,56.03,89023.0
2025-01-22 15:15:00,56.03,56.03,55.97,55.98,44184.0,56.03,56.03,55.97,55.98,44184.0
2025-01-22 15:20:00,55.98,55.98,55.94,55.95,55757.0,55.98,55.98,55.94,55.95,55757.0
2025-01-22 15:25:00,55.95,55.96,55.88,55.91,116308.0,55.95,55.96,55.88,55.91,116308.0
2025-01-22 15:30:00,55.92,56.0,55.91,55.97,137106.0,55.92,56.0,55.91,55.97,137106.0
2025-01-22 15:35:00,55.97,55.98,55.89,55.9,111809.0,55.97,55.98,55.89,55.9,111809.0
2025-01-22 15:40:00,55.89,55.9,55.8,55.8,107663.0,55.89,55.9,55.8,55.8,107663.0
2025-01-22 15:45:00,55.8,55.82,55.69,55.7,206583.0,55.8,55.82,55.69,55.7,206583.0
2025-01-22 15:50:00,55.7,55.76,55.62,55.73,413359.0,55.7,55.76,55.62,55.73,413359.0
2025-01-22 15:55:00,55.74,55.95,55.71,55.89,708238.0,55.74,55.95,55.71,55.89,708238.0
2025-01-23 09:30:00,55.7,56.17,55.64,56.13,344097.0,55.7,56.17,55.64,56.13,344097.0
2025-01-23 09:35:00,56.1,56.23,55.98,55.99,61734.0,56.1,56.23,55.98,55.99,61734.0
2025-01-23 09:40:00,55.99,55.99,55.89,55.98,169847.0,55.99,55.99,55.89,55.98,169847.0
2025-01-23 09:45:00,55.98,56.06,55.9,55.96,86425.0,55.98,56.06,55.9,55.96,86425.0
2025-01-23 09:50:00,55.96,56.39,55.95,56.37,113098.0,55.96,56.39,55.95,56.37,113098.0
2025-01-23 09:55:00,56.36,56.41,56.23,56.27,80962.0,56.36,56.41,56.23,56.27,80962.0
2025-01-23 10:00:00,56.26,56.39,56.25,56.34,79216.0,56.26,56.39,56.25,56.34,79216.0
2025-01-23 10:05:00,56.33,56.49,56.25,56.45,104712.0,56.33,56.49,56.25,56.45,104712.0
2025-01-23 10:10:00,56.45,56.46,56.2,56.37,80507.0,56.45,56.46,56.2,56.37,80507.0
2025-01-23 10:15:00,56.34,56.46,56.3,56.4,62258.0,56.34,56.46,56.3,56.4,62258.0
2025-01-23 10:20:00,56.4,56.42,56.28,56.37,47635.0,56.4,56.42,56.28,56.37,47635.0
2025-01-23 10:25:00,56.36,56.36,56.16,56.16,103323.0,56.36,56.36,56.16,56.16,103323.0
2025-01-23 10:30:00,56.16,56.27,56.16,56.22,58794.0,56.16,56.27,56.16,56.22,58794.0
2025-01-23 10:35:00,56.21,56.29,56.19,56.29,66449.0,56.21,56.29,56.19,56.29,66449.0
2025-01-23 10:40:00,56.29,56.34,56.21,56.24,47502.0,56.29,56.34,56.21,56.24,47502.0
2025-01-23 10:45:00,56.24,56.34,56.23,56.26,85095.0,56.24,56.34,56.23,56.26,85095.0
2025-01-23 10:50:00,56.25,56.27,56.17,56.25,60425.0,56.25,56.27,56.17,56.25,60425.0
2025-01-23 10:55:00,56.25,56.34,56.24,56.33,54729.0,56.25,56.34,56.24,56.33,54729.0
2025-01-23 11:00:00,56.34,56.45,56.34,56.43,70797.0,56.34,56.45,56.34,56.43,70797.0
2025-01-23 11:05:00,56.43,56.6,56.35,56.6,89654.0,56.43,56.6,56.35,56.6,89654.0
2025-01-23 11:10:00,56.58,56.69,56.53,56.67,91708.0,56.58,56.69,56.53,56.67,91708.0
2025-01-23 11:15:00,56.67,56.77,56.64,56.74,69197.0,56.67,56.77,56.64,56.74,69197.0
2025-01-23 11:20:00,56.73,56.76,56.66,56.72,70085.0,56.73,56.76,56.66,56.72,70085.0
2025-01-23 11:25:00,56.72,56.92,56.72,56.9,159785.0,56.72,56.92,56.72,56.9,159785.0
2025-01-23 11:30:00,56.9,57.02,56.9,56.95,202601.0,56.9,57.02,56.9,56.95,202601.0
2025-01-23 11:35:00,56.95,56.99,56.87,56.95,82061.0,56.95,56.99,56.87,56.95,82061.0
2025-01-23 11:40:00,56.95,56.96,56.87,56.95,88488.0,56.95,56.96,56.87,56.95,88488.0
2025-01-23 11:45:00,56.95,57.04,56.94,57.03,96726.0,56.95,57.04,56.94,57.03,96726.0
2025-01-23 11:50:00,57.02,57.03,56.91,56.95,43150.0,57.02,57.03,56.91,56.95,43150.0
2025-01-23 11:55:00,56.95,57.03,56.94,56.99,100468.0,56.95,57.03,56.94,56.99,100468.0
2025-01-23 12:00:00,56.99,56.99,56.93,56.97,94414.0,56.99,56.99,56.93,56.97,94414.0
2025-01-23 12:05:00,56.98,57.05,56.97,56.99,76314.0,56.98,57.05,56.97,56.99,76314.0
2025-01-23 12:10:00,57.0,57.06,56.95,56.98,80846.0,57.0,57.06,56.95,56.98,80846.0
2025-01-23 12:15:00,56.99,57.05,56.94,57.02,147931.0,56.99,57.05,56.94,57.02,147931.0
2025-01-23 12:20:00,57.02,57.02,56.93,56.99,88507.0,57.02,57.02,56.93,56.99,88507.0
2025-01-23 12:25:00,56.99,57.02,56.93,56.95,97311.0,56.99,57.02,56.93,56.95,97311.0
2025-01-23 12:30:00,56.96,57.0,56.89,56.94,45577.0,56.96,57.0,56.89,56.94,45577.0
2025-01-23 12:35:00,56.93,56.97,56.89,56.9,27067.0,56.93,56.97,56.89,56.9,27067.0
2025-01-23 12:40:00,56.9,56.9,56.84,56.87,56636.0,56.9,56.9,56.84,56.87,56636.0
2025-01-23 12:45:00,56.87,56.93,56.86,56.92,39040.0,56.87,56.93,56.86,56.92,39040.0
2025-01-23 12:50:00,56.92,56.96,56.9,56.95,34389.0,56.92,56.96,56.9,56.95,34389.0
2025-01-23 12:55:00,56.95,57.09,56.94,57.09,104086.0,56.95,57.09,56.94,57.09,104086.0
2025-01-23 13:00:00,57.09,57.09,56.93,56.94,160262.0,57.09,57.09,56.93,56.94,160262.0
2025-01-23 13:05:00,56.94,56.99,56.89,56.96,35118.0,56.94,56.99,56.89,56.96,35118.0
2025-01-23 13:10:00,56.96,57.05,56.94,57.02,83230.0,56.96,57.05,56.94,57.02,83230.0
2025-01-23 13:15:00,57.02,57.05,57.0,57.03,24819.0,57.02,57.05,57.0,57.03,24819.0
2025-01-23 13:20:00,57.02,57.08,57.0,57.06,51996.0,57.02,57.08,57.0,57.06,51996.0
2025-01-23 13:25:00,57.06,57.06,56.96,56.97,46562.0,57.06,57.06,56.96,56.97,46562.0
2025-01-23 13:30:00,56.97,57.12,56.97,57.09,125818.0,56.97,57.12,56.97,57.09,125818.0
2025-01-23 13:35:00,57.09,57.15,57.07,57.09,49230.0,57.09,57.15,57.07,57.09,49230.0
2025-01-23 13:40:00,57.09,57.13,57.05,57.12,39829.0,57.09,57.13,57.05,57.12,39829.0
2025-01-23 13:45:00,57.12,57.14,57.09,57.11,47932.0,57.12,57.14,57.09,57.11,47932.0
2025-01-23 13:50:00,57.12,57.19,57.1,57.18,44710.0,57.12,57.19,57.1,57.18,44710.0
2025-01-23 13:55:00,57.18,57.22,57.13,57.2,53823.0,57.18,57.22,57.13,57.2,53823.0
2025-01-23 14:00:00,57.21,57.24,57.17,57.2,42632.0,57.21,57.24,57.17,57.2,42632.0
2025-01-23 14:05:00,57.2,57.22,57.15,57.2,80559.0,57.2,57.22,57.15,57.2,80559.0
2025-01-23 14:10:00,57.2,57.26,57.18,57.25,51191.0,57.2,57.26,57.18,57.25,51191.0
2025-01-23 14:15:00,57.25,57.27,57.21,57.22,52243.0,57.25,57.27,57.21,57.22,52243.0
2025-01-23 14:20:00,57.23,57.27,57.21,57.27,38279.0,57.23,57.27,57.21,57.27,38279.0
2025-01-23 14:25:00,57.27,57.28,57.22,57.23,38817.0,57.27,57.28,57.22,57.23,38817.0
2025-01-23 14:30:00,57.23,57.24,57.21,57.23,44518.0,57.23,57.24,57.21,57.23,44518.0
2025-01-23 14:35:00,57.23,57.27,57.22,57.25,138109.0,57.23,57.27,57.22,57.25,138109.0
2025-01-23 14:40:00,57.25,57.31,57.24,57.29,42928.0,57.25,57.31,57.24,57.29,42928.0
2025-01-23 14:45:00,57.29,57.37,57.28,57.35,112778.0,57.29,57.37,57.28,57.35,112778.0
2025-01-23 14:50:00,57.36,57.45,57.36,57.45,227033.0,57.36,57.45,57.36,57.45,227033.0
2025-01-23 14:55:00,57.45,57.51,57.41,57.41,289580.0,57.45,57.51,57.41,57.41,289580.0
2025-01-23 15:00:00,57.41,57.49,57.41,57.47,85977.0,57.41,57.49,57.41,57.47,85977.0
2025-01-23 15:05:00,57.48,57.57,57.47,57.55,133418.0,57.48,57.57,57.47,57.55,133418.0
2025-01-23 15:10:00,57.56,57.58,57.51,57.58,76819.0,57.56,57.58,57.51,57.58,76819.0
2025-01-23 15:15:00,57.57,57.64,57.54,57.62,129386.0,57.57,57.64,57.54,57.62,129386.0
2025-01-23 15:20:00,57.62,57.65,57.57,57.63,92261.0,57.62,57.65,57.57,57.63,92261.0
2025-01-23 15:25:00,57.62,57.63,57.54,57.6,97872.0,57.62,57.63,57.54,57.6,97872.0
2025-01-23 15:30:00,57.59,57.59,57.42,57.49,193853.0,57.59,57.59,57.42,57.49,193853.0
2025-01-23 15:35:00,57.49,57.5,57.41,57.46,114080.0,57.49,57.5,57.41,57.46,114080.0
2025-01-23 15:40:00,57.45,57.51,57.38,57.5,170200.0,57.45,57.51,57.38,57.5,170200.0
2025-01-23 15:45:00,57.5,57.57,57.46,57.54,163749.0,57.5,57.57,57.46,57.54,163749.0
2025-01-23 15:50:00,57.54,57.77,57.53,57.73,311093.0,57.54,57.77,57.53,57.73,311093.0
2025-01-23 15:55:00,57.72,57.73,57.52,57.55,612559.0,57.72,57.73,57.52,57.55,612559.0
2025-01-24 09:30:00,57.32,57.32,56.97,57.02,344238.0,57.32,57.32,56.97,57.02,344238.0
2025-01-24 09:35:00,57.02,57.33,56.93,56.99,388364.0,57.02,57.33,56.93,56.99,388364.0
2025-01-24 09:40:00,56.95,57.08,56.75,56.79,174328.0,56.95,57.08,56.75,56.79,174328.0
2025-01-24 09:45:00,56.81,56.96,56.7,56.7,81440.0,56.81,56.96,56.7,56.7,81440.0
2025-01-24 09:50:00,56.69,56.7,56.42,56.48,424153.0,56.69,56.7,56.42,56.48,424153.0
2025-01-24 09:55:00,56.48,56.65,56.45,56.55,69785.0,56.48,56.65,56.45,56.55,69785.0
2025-01-24 10:00:00,56.56,56.65,56.34,56.38,144672.0,56.56,56.65,56.34,56.38,144672.0
2025-01-24 10:05:00,56.38,56.54,56.36,56.53,421927.0,56.38,56.54,56.36,56.53,421927.0
2025-01-24 10:10:00,56.54,56.64,56.46,56.48,95548.0,56.54,56.64,56.46,56.48,95548.0
2025-01-24 10:15:00,56.47,56.56,56.44,56.48,96448.0,56.47,56.56,56.44,56.48,96448.0
2025-01-24 10:20:00,56.48,56.68,56.47,56.61,68824.0,56.48,56.68,56.47,56.61,68824.0
2025-01-24 10:25:00,56.6,56.74,56.6,56.72,64225.0,56.6,56.74,56.6,56.72,64225.0
2025-01-24 10:30:00,56.73,56.8,56.63,56.65,51112.0,56.73,56.8,56.63,56.65,51112.0
2025-01-24 10:35:00,56.65,56.72,56.59,56.68,68575.0,56.65,56.72,56.59,56.68,68575.0
2025-01-24 10:40:00,56.69,56.7,56.6,56.6,35295.0,56.69,56.7,56.6,56.6,35295.0
2025-01-24 10:45:00,56.61,56.73,56.55,56.56,114392.0,56.61,56.73,56.55,56.56,114392.0
2025-01-24 10:50:00,56.55,56.64,56.44,56.48,213745.0,56.55,56.64,56.44,56.48,213745.0
2025-01-24 10:55:00,56.48,56.6,56.47,56.6,75111.0,56.48,56.6,56.47,56.6,75111.0
2025-01-24 11:00:00,56.59,56.65,56.56,56.57,71197.0,56.59,56.65,56.56,56.57,71197.0
2025-01-24 11:05:00,56.56,56.56,56.52,56.56,36513.0,56.56,56.56,56.52,56.56,36513.0
2025-01-24 11:10:00,56.55,56.65,56.55,56.65,317547.0,56.55,56.65,56.55,56.65,317547.0
2025-01-24 11:15:00,56.65,56.72,56.64,56.69,39264.0,56.65,56.72,56.64,56.69,39264.0
2025-01-24 11:20:00,56.69,56.71,56.67,56.69,24427.0,56.69,56.71,56.67,56.69,24427.0
2025-01-24 11:25:00,56.69,56.73,56.6,56.61,55271.0,56.69,56.73,56.6,56.61,55271.0
2025-01-24 11:30:00,56.62,56.74,56.6,56.74,49551.0,56.62,56.74,56.6,56.74,49551.0
2025-01-24 11:35:00,56.72,56.79,56.67,56.67,41824.0,56.72,56.79,56.67,56.67,41824.0
2025-01-24 11:40:00,56.67,56.77,56.62,56.76,41459.0,56.67,56.77,56.62,56.76,41459.0
2025-01-24 11:45:00,56.77,56.77,56.71,56.73,28864.0,56.77,56.77,56.71,56.73,28864.0
2025-01-24 11:50:00,56.72,56.73,56.64,56.71,40252.0,56.72,56.73,56.64,56.71,40252.0
2025-01-24 11:55:00,56.71,56.72,56.5,56.5,92538.0,56.71,56.72,56.5,56.5,92538.0
2025-01-24 12:00:00,56.51,56.53,56.49,56.51,34855.0,56.51,56.53,56.49,56.51,34855.0
2025-01-24 12:05:00,56.51,56.53,56.47,56.48,45457.0,56.51,56.53,56.47,56.48,45457.0
2025-01-24 12:10:00,56.48,56.53,56.48,56.51,36073.0,56.48,56.53,56.48,56.51,36073.0
2025-01-24 12:15:00,56.51,56.57,56.5,56.57,28681.0,56.51,56.57,56.5,56.57,28681.0
2025-01-24 12:20:00,56.56,56.59,56.54,56.54,33157.0,56.56,56.59,56.54,56.54,33157.0
2025-01-24 12:25:00,56.54,56.55,56.47,56.48,38829.0,56.54,56.55,56.47,56.48,38829.0
2025-01-24 12:30:00,56.49,56.57,56.48,56.55,52745.0,56.49,56.57,56.48,56.55,52745.0
2025-01-24 12:35:00,56.55,56.57,56.46,56.49,23072.0,56.55,56.57,56.46,56.49,23072.0
2025-01-24 12:40:00,56.49,56.54,56.49,56.51,40307.0,56.49,56.54,56.49,56.51,40307.0
2025-01-24 12:45:00,56.51,56.58,56.51,56.55,57149.0,56.51,56.58,56.51,56.55,57149.0
2025-01-24 12:50:00,56.57,56.62,56.56,56.58,19999.0,56.57,56.62,56.56,56.58,19999.0
2025-01-24 12:55:00,56.58,56.58,56.52,56.54,68582.0,56.58,56.58,56.52,56.54,68582.0
2025-01-24 13:00:00,56.54,56.56,56.52,56.56,25260.0,56.54,56.56,56.52,56.56,25260.0
2025-01-24 13:05:00,56.56,56.59,56.51,56.54,35254.0,56.56,56.59,56.51,56.54,35254.0
2025-01-24 13:10:00,56.54,56.56,56.49,56.53,39896.0,56.54,56.56,56.49,56.53,39896.0
2025-01-24 13:15:00,56.53,56.55,56.5,56.51,27114.0,56.53,56.55,56.5,56.51,27114.0
2025-01-24 13:20:00,56.51,56.51,56.44,56.44,462390.0,56.51,56.51,56.44,56.44,462390.0
2025-01-24 13:25:00,56.45,56.5,56.4,56.41,151505.0,56.45,56.5,56.4,56.41,151505.0
2025-01-24 13:30:00,56.42,56.48,56.39,56.44,29321.0,56.42,56.48,56.39,56.44,29321.0
2025-01-24 13:35:00,56.45,56.45,56.41,56.44,36032.0,56.45,56.45,56.41,56.44,36032.0
2025-01-24 13:40:00,56.44,56.52,56.43,56.51,95737.0,56.44,56.52,56.43,56.51,95737.0
2025-01-24 13:45:00,56.51,56.68,56.5,56.68,348783.0,56.51,56.68,56.5,56.68,348783.0
2025-01-24 13:50:00,56.67,56.83,56.67,56.69,59841.0,56.67,56.83,56.67,56.69,59841.0
2025-01-24 13:55:00,56.69,56.7,56.57,56.59,40126.0,56.69,56.7,56.57,56.59,40126.0
2025-01-24 14:00:00,56.59,56.62,56.55,56.57,28226.0,56.59,56.62,56.55,56.57,28226.0
2025-01-24 14:05:00,56.57,56.57,56.49,56.54,56959.0,56.57,56.57,56.49,56.54,56959.0
2025-01-24 14:10:00,56.54,56.56,56.5,56.55,34658.0,56.54,56.56,56.5,56.55,34658.0
2025-01-24 14:15:00,56.55,56.56,56.52,56.53,27333.0,56.55,56.56,56.52,56.53,27333.0
2025-01-24 14:20:00,56.53,56.56,56.52,56.55,34252.0,56.53,56.56,56.52,56.55,34252.0
2025-01-24 14:25:00,56.55,56.61,56.52,56.53,35909.0,56.55,56.61,56.52,56.53,35909.0
2025-01-24 14:30:00,56.53,56.55,56.49,56.5,48385.0,56.53,56.55,56.49,56.5,48385.0
2025-01-24 14:35:00,56.5,56.55,56.49,56.54,26829.0,56.5,56.55,56.49,56.54,26829.0
2025-01-24 14:40:00,56.53,56.56,56.52,56.55,31447.0,56.53,56.56,56.52,56.55,31447.0
2025-01-24 14:45:00,56.55,56.57,56.49,56.53,42519.0,56.55,56.57,56.49,56.53,42519.0
2025-01-24 14:50:00,56.53,56.59,56.52,56.56,40510.0,56.53,56.59,56.52,56.56,40510.0
2025-01-24 14:55:00,56.55,56.57,56.53,56.53,78580.0,56.55,56.57,56.53,56.53,78580.0
2025-01-24 15:00:00,56.53,56.63,56.49,56.63,119773.0,56.53,56.63,56.49,56.63,119773.0
2025-01-24 15:05:00,56.63,56.63,56.52,56.57,64879.0,56.63,56.63,56.52,56.57,64879.0
2025-01-24 15:10:00,56.57,56.59,56.55,56.57,41505.0,56.57,56.59,56.55,56.57,41505.0
2025-01-24 15:15:00,56.57,56.6,56.56,56.6,56469.0,56.57,56.6,56.56,56.6,56469.0
2025-01-24 15:20:00,56.59,56.62,56.56,56.62,49123.0,56.59,56.62,56.56,56.62,49123.0
2025-01-24 15:25:00,56.62,56.67,56.56,56.67,83247.0,56.62,56.67,56.56,56.67,83247.0
2025-01-24 15:30:00,56.67,56.69,56.58,56.62,87628.0,56.67,56.69,56.58,56.62,87628.0
2025-01-24 15:35:00,56.59,56.64,56.54,56.61,135443.0,56.59,56.64,56.54,56.61,135443.0
2025-01-24 15:40:00,56.61,56.62,56.55,56.6,80980.0,56.61,56.62,56.55,56.6,80980.0
2025-01-24 15:45:00,56.6,56.63,56.56,56.6,133086.0,56.6,56.63,56.56,56.6,133086.0
2025-01-24 15:50:00,56.6,56.64,56.53,56.55,234541.0,56.6,56.64,56.53,56.55,234541.0
2025-01-24 15:55:00,56.55,56.73,56.55,56.67,720103.0,56.55,56.73,56.55,56.67,720103.0
2025-01-27 09:30:00,56.27,56.64,56.22,56.41,405951.0,56.27,56.64,56.22,56.41,405951.0
2025-01-27 09:35:00,56.43,56.94,56.39,56.81,122380.0,56.43,56.94,56.39,56.81,122380.0
2025-01-27 09:40:00,56.83,56.86,56.58,56.63,61743.0,56.83,56.86,56.58,56.63,61743.0
2025-01-27 09:45:00,56.62,56.81,56.59,56.66,72895.0,56.62,56.81,56.59,56.66,72895.0
2025-01-27 09:50:00,56.66,56.74,56.61,56.68,167410.0,56.66,56.74,56.61,56.68,167410.0
2025-01-27 09:55:00,56.69,56.96,56.62,56.91,136027.0,56.69,56.96,56.62,56.91,136027.0
2025-01-27 10:00:00,56.91,57.07,56.9,56.95,88638.0,56.91,57.07,56.9,56.95,88638.0
2025-01-27 10:05:00,56.95,57.01,56.84,56.98,59285.0,56.95,57.01,56.84,56.98,59285.0
2025-01-27 10:10:00,56.99,57.12,56.97,57.03,70711.0,56.99,57.12,56.97,57.03,70711.0
2025-01-27 10:15:00,57.03,57.05,56.86,56.95,82630.0,57.03,57.05,56.86,56.95,82630.0
2025-01-27 10:20:00,56.95,57.15,56.94,57.15,60926.0,56.95,57.15,56.94,57.15,60926.0
2025-01-27 10:25:00,57.15,57.19,57.06,57.15,120656.0,57.15,57.19,57.06,57.15,120656.0
2025-01-27 10:30:00,57.14,57.19,57.11,57.18,63059.0,57.14,57.19,57.11,57.18,63059.0
2025-01-27 10:35:00,57.17,57.19,57.03,57.08,47966.0,57.17,57.19,57.03,57.08,47966.0
2025-01-27 10:40:00,57.08,57.15,57.0,57.07,43167.0,57.08,57.15,57.0,57.07,43167.0
2025-01-27 10:45:00,57.07,57.08,56.99,57.0,41015.0,57.07,57.08,56.99,57.0,41015.0
2025-01-27 10:50:00,57.0,57.09,56.99,57.08,51469.0,57.0,57.09,56.99,57.08,51469.0
2025-01-27 10:55:00,57.08,57.11,56.94,57.04,66628.0,57.08,57.11,56.94,57.04,66628.0
2025-01-27 11:00:00,57.04,57.07,56.98,57.01,49662.0,57.04,57.07,56.98,57.01,49662.0
2025-01-27 11:05:00,57.01,57.01,56.9,56.96,48166.0,57.01,57.01,56.9,56.96,48166.0
2025-01-27 11:10:00,56.97,57.18,56.93,57.11,73381.0,56.97,57.18,56.93,57.11,73381.0
2025-01-27 11:15:00,57.12,57.14,56.98,56.99,60720.0,57.12,57.14,56.98,56.99,60720.0
2025-01-27 11:20:00,56.99,57.06,56.99,57.04,42696.0,56.99,57.06,56.99,57.04,42696.0
2025-01-27 11:25:00,57.04,57.09,57.01,57.03,58990.0,57.04,57.09,57.01,57.03,58990.0
2025-01-27 11:30:00,57.02,57.18,57.0,57.14,54963.0,57.02,57.18,57.0,57.14,54963.0
2025-01-27 11:35:00,57.15,57.26,57.14,57.22,78498.0,57.15,57.26,57.14,57.22,78498.0
2025-01-27 11:40:00,57.21,57.27,57.17,57.25,42108.0,57.21,57.27,57.17,57.25,42108.0
2025-01-27 11:45:00,57.25,57.34,57.22,57.28,43436.0,57.25,57.34,57.22,57.28,43436.0
2025-01-27 11:50:00,57.27,57.3,57.14,57.21,33533.0,57.27,57.3,57.14,57.21,33533.0
2025-01-27 11:55:00,57.22,57.34,57.22,57.33,47925.0,57.22,57.34,57.22,57.33,47925.0
2025-01-27 12:00:00,57.34,57.44,57.27,57.34,86199.0,57.34,57.44,57.27,57.34,86199.0
2025-01-27 12:05:00,57.34,57.38,57.27,57.3,48189.0,57.34,57.38,57.27,57.3,48189.0
2025-01-27 12:10:00,57.3,57.37,57.27,57.37,149742.0,57.3,57.37,57.27,57.37,149742.0
2025-01-27 12:15:00,57.37,57.57,57.37,57.53,164651.0,57.37,57.57,57.37,57.53,164651.0
2025-01-27 12:20:00,57.53,57.76,57.52,57.75,203605.0,57.53,57.76,57.52,57.75,203605.0
2025-01-27 12:25:00,57.75,57.87,57.72,57.85,60789.0,57.75,57.87,57.72,57.85,60789.0
2025-01-27 12:30:00,57.85,57.87,57.78,57.84,59945.0,57.85,57.87,57.78,57.84,59945.0
2025-01-27 12:35:00,57.85,57.9,57.81,57.89,42856.0,57.85,57.9,57.81,57.89,42856.0
2025-01-27 12:40:00,57.9,58.06,57.9,58.05,115619.0,57.9,58.06,57.9,58.05,115619.0
2025-01-27 12:45:00,58.05,58.08,57.95,58.01,78168.0,58.05,58.08,57.95,58.01,78168.0
2025-01-27 12:50:00,58.0,58.01,57.86,57.93,63254.0,58.0,58.01,57.86,57.93,63254.0
2025-01-27 12:55:00,57.94,58.05,57.92,58.05,77265.0,57.94,58.05,57.92,58.05,77265.0
2025-01-27 13:00:00,58.04,58.07,57.97,58.04,98987.0,58.04,58.07,57.97,58.04,98987.0
2025-01-27 13:05:00,58.04,58.06,57.97,57.99,78061.0,58.04,58.06,57.97,57.99,78061.0
2025-01-27 13:10:00,58.0,58.06,57.98,57.98,74776.0,58.0,58.06,57.98,57.98,74776.0
2025-01-27 13:15:00,57.99,58.05,57.97,58.04,68022.0,57.99,58.05,57.97,58.04,68022.0
2025-01-27 13:20:00,58.04,58.18,58.01,58.1,118195.0,58.04,58.18,58.01,58.1,118195.0
2025-01-27 13:25:00,58.1,58.17,58.07,58.16,75564.0,58.1,58.17,58.07,58.16,75564.0
2025-01-27 13:30:00,58.16,58.25,58.15,58.23,100016.0,58.16,58.25,58.15,58.23,100016.0
2025-01-27 13:35:00,58.23,58.35,58.2,58.28,88709.0,58.23,58.35,58.2,58.28,88709.0
2025-01-27 13:40:00,58.28,58.33,58.26,58.3,67777.0,58.28,58.33,58.26,58.3,67777.0
2025-01-27 13:45:00,58.3,58.39,58.27,58.3,107277.0,58.3,58.39,58.27,58.3,107277.0
2025-01-27 13:50:00,58.3,58.31,58.16,58.18,77749.0,58.3,58.31,58.16,58.18,77749.0
2025-01-27 13:55:00,58.18,58.2,58.11,58.18,69596.0,58.18,58.2,58.11,58.18,69596.0
2025-01-27 14:00:00,58.18,58.33,58.16,58.33,68407.0,58.18,58.33,58.16,58.33,68407.0
2025-01-27 14:05:00,58.33,58.37,58.28,58.3,135355.0,58.33,58.37,58.28,58.3,135355.0
2025-01-27 14:10:00,58.3,58.35,58.22,58.27,68841.0,58.3,58.35,58.22,58.27,68841.0
2025-01-27 14:15:00,58.28,58.38,58.26,58.38,74041.0,58.28,58.38,58.26,58.38,74041.0
2025-01-27 14:20:00,58.38,58.41,58.29,58.37,72427.0,58.38,58.41,58.29,58.37,72427.0
2025-01-27 14:25:00,58.37,58.48,58.35,58.47,105597.0,58.37,58.48,58.35,58.47,105597.0
2025-01-27 14:30:00,58.47,58.48,58.4,58.43,68230.0,58.47,58.48,58.4,58.43,68230.0
2025-01-27 14:35:00,58.43,58.48,58.42,58.45,82295.0,58.43,58.48,58.42,58.45,82295.0
2025-01-27 14:40:00,58.45,58.48,58.31,58.33,82930.0,58.45,58.48,58.31,58.33,82930.0
2025-01-27 14:45:00,58.34,58.42,58.29,58.38,137641.0,58.34,58.42,58.29,58.38,137641.0
2025-01-27 14:50:00,58.38,58.39,58.3,58.32,102871.0,58.38,58.39,58.3,58.32,102871.0
2025-01-27 14:55:00,58.31,58.34,58.25,58.26,83577.0,58.31,58.34,58.25,58.26,83577.0
2025-01-27 15:00:00,58.26,58.28,58.03,58.04,151674.0,58.26,58.28,58.03,58.04,151674.0
2025-01-27 15:05:00,58.04,58.07,57.92,58.06,93525.0,58.04,58.07,57.92,58.06,93525.0
2025-01-27 15:10:00,58.05,58.08,57.99,58.02,135696.0,58.05,58.08,57.99,58.02,135696.0
2025-01-27 15:15:00,58.01,58.17,58.01,58.15,123837.0,58.01,58.17,58.01,58.15,123837.0
2025-01-27 15:20:00,58.15,58.21,58.14,58.2,99473.0,58.15,58.21,58.14,58.2,99473.0
2025-01-27 15:25:00,58.2,58.21,58.07,58.08,206331.0,58.2,58.21,58.07,58.08,206331.0
2025-01-27 15:30:00,58.09,58.2,58.07,58.15,189961.0,58.09,58.2,58.07,58.15,189961.0
2025-01-27 15:35:00,58.15,58.28,58.07,58.1,143471.0,58.15,58.28,58.07,58.1,143471.0
2025-01-27 15:40:00,58.1,58.18,58.07,58.08,106281.0,58.1,58.18,58.07,58.08,106281.0
2025-01-27 15:45:00,58.08,58.12,57.95,57.97,153112.0,58.08,58.12,57.95,57.97,153112.0
2025-01-27 15:50:00,57.97,58.24,57.97,58.24,268122.0,57.97,58.24,57.97,58.24,268122.0
2025-01-27 15:55:00,58.24,58.32,58.14,58.3,688861.0,58.24,58.32,58.14,58.3,688861.0
2025-01-28 09:30:00,58.18,58.21,57.79,57.86,256874.0,58.18,58.21,57.79,57.86,256874.0
2025-01-28 09:35:00,57.86,58.07,57.81,57.88,119762.0,57.86,58.07,57.81,57.88,119762.0
2025-01-28 09:40:00,57.91,58.04,57.47,57.53,223650.0,57.91,58.04,57.47,57.53,223650.0
2025-01-28 09:45:00,57.53,57.67,57.35,57.43,154087.0,57.53,57.67,57.35,57.43,154087.0
2025-01-28 09:50:00,57.43,57.49,57.35,57.43,70119.0,57.43,57.49,57.35,57.43,70119.0
2025-01-28 09:55:00,57.45,57.66,57.42,57.66,77382.0,57.45,57.66,57.42,57.66,77382.0
2025-01-28 10:00:00,57.64,57.75,57.6,57.64,64644.0,57.64,57.75,57.6,57.64,64644.0
2025-01-28 10:05:00,57.63,57.73,57.55,57.69,81721.0,57.63,57.73,57.55,57.69,81721.0
2025-01-28 10:10:00,57.69,57.85,57.68,57.76,73212.0,57.69,57.85,57.68,57.76,73212.0
2025-01-28 10:15:00,57.74,57.94,57.71,57.92,75067.0,57.74,57.94,57.71,57.92,75067.0
2025-01-28 10:20:00,57.92,57.94,57.84,57.89,48006.0,57.92,57.94,57.84,57.89,48006.0
2025-01-28 10:25:00,57.89,57.89,57.71,57.73,41134.0,57.89,57.89,57.71,57.73,41134.0
2025-01-28 10:30:00,57.72,57.75,57.62,57.63,67181.0,57.72,57.75,57.62,57.63,67181.0
2025-01-28 10:35:00,57.62,57.67,57.58,57.66,57315.0,57.62,57.67,57.58,57.66,57315.0
2025-01-28 10:40:00,57.66,57.8,57.66,57.8,48258.0,57.66,57.8,57.66,57.8,48258.0
2025-01-28 10:45:00,57.8,57.88,57.75,57.87,41436.0,57.8,57.88,57.75,57.87,41436.0
2025-01-28 10:50:00,57.86,57.94,57.84,57.88,52916.0,57.86,57.94,57.84,57.88,52916.0
2025-01-28 10:55:00,57.88,57.89,57.74,57.8,28741.0,57.88,57.89,57.74,57.8,28741.0
2025-01-28 11:00:00,57.8,57.84,57.66,57.73,35345.0,57.8,57.84,57.66,57.73,35345.0
2025-01-28 11:05:00,57.73,57.78,57.71,57.77,29176.0,57.73,57.78,57.71,57.77,29176.0
2025-01-28 11:10:00,57.76,57.79,57.65,57.66,37040.0,57.76,57.79,57.65,57.66,37040.0
2025-01-28 11:15:00,57.66,57.7,57.58,57.58,37843.0,57.66,57.7,57.58,57.58,37843.0
2025-01-28 11:20:00,57.58,57.58,57.38,57.39,47601.0,57.58,57.58,57.38,57.39,47601.0
2025-01-28 11:25:00,57.4,57.41,57.26,57.32,85328.0,57.4,57.41,57.26,57.32,85328.0
2025-01-28 11:30:00,57.33,57.34,57.24,57.27,65575.0,57.33,57.34,57.24,57.27,65575.0
2025-01-28 11:35:00,57.27,57.27,57.16,57.21,52834.0,57.27,57.27,57.16,57.21,52834.0
2025-01-28 11:40:00,57.2,57.34,57.17,57.33,57985.0,57.2,57.34,57.17,57.33,57985.0
2025-01-28 11:45:00,57.33,57.33,57.26,57.26,43560.0,57.33,57.33,57.26,57.26,43560.0
2025-01-28 11:50:00,57.26,57.26,57.07,57.17,48774.0,57.26,57.26,57.07,57.17,48774.0
2025-01-28 11:55:00,57.16,57.22,57.13,57.2,53539.0,57.16,57.22,57.13,57.2,53539.0
2025-01-28 12:00:00,57.2,57.35,57.19,57.3,94301.0,57.2,57.35,57.19,57.3,94301.0
2025-01-28 12:05:00,57.29,57.35,57.22,57.33,34943.0,57.29,57.35,57.22,57.33,34943.0
2025-01-28 12:10:00,57.32,57.32,57.22,57.25,31729.0,57.32,57.32,57.22,57.25,31729.0
2025-01-28 12:15:00,57.26,57.29,57.24,57.28,25814.0,57.26,57.29,57.24,57.28,25814.0
2025-01-28 12:20:00,57.27,57.35,57.26,57.3,51650.0,57.27,57.35,57.26,57.3,51650.0
2025-01-28 12:25:00,57.3,57.31,57.26,57.28,19122.0,57.3,57.31,57.26,57.28,19122.0
2025-01-28 12:30:00,57.28,57.34,57.24,57.26,51836.0,57.28,57.34,57.24,57.26,51836.0
2025-01-28 12:35:00,57.27,57.28,57.21,57.27,25376.0,57.27,57.28,57.21,57.27,25376.0
2025-01-28 12:40:00,57.26,57.28,57.22,57.25,24376.0,57.26,57.28,57.22,57.25,24376.0
2025-01-28 12:45:00,57.24,57.41,57.24,57.38,63385.0,57.24,57.41,57.24,57.38,63385.0
2025-01-28 12:50:00,57.38,57.42,57.34,57.39,47333.0,57.38,57.42,57.34,57.39,47333.0
2025-01-28 12:55:00,57.38,57.44,57.35,57.37,24703.0,57.38,57.44,57.35,57.37,24703.0
2025-01-28 13:00:00,57.37,57.56,57.35,57.55,127586.0,57.37,57.56,57.35,57.55,127586.0
2025-01-28 13:05:00,57.56,57.56,57.5,57.52,29269.0,57.56,57.56,57.5,57.52,29269.0
2025-01-28 13:10:00,57.52,57.55,57.5,57.54,42406.0,57.52,57.55,57.5,57.54,42406.0
2025-01-28 13:15:00,57.53,57.58,57.53,57.55,38901.0,57.53,57.58,57.53,57.55,38901.0
2025-01-28 13:20:00,57.55,57.63,57.54,57.62,42955.0,57.55,57.63,57.54,57.62,42955.0
2025-01-28 13:25:00,57.62,57.64,57.59,57.64,43918.0,57.62,57.64,57.59,57.64,43918.0
2025-01-28 13:30:00,57.63,57.7,57.62,57.69,38445.0,57.63,57.7,57.62,57.69,38445.0
2025-01-28 13:35:00,57.69,57.73,57.64,57.66,39831.0,57.69,57.73,57.64,57.66,39831.0
2025-01-28 13:40:00,57.66,57.68,57.6,57.62,31425.0,57.66,57.68,57.6,57.62,31425.0
2025-01-28 13:45:00,57.62,57.63,57.58,57.62,34953.0,57.62,57.63,57.58,57.62,34953.0
2025-01-28 13:50:00,57.62,57.68,57.62,57.63,33872.0,57.62,57.68,57.62,57.63,33872.0
2025-01-28 13:55:00,57.64,57.66,57.61,57.63,24070.0,57.64,57.66,57.61,57.63,24070.0
2025-01-28 14:00:00,57.63,57.73,57.62,57.7,32913.0,57.63,57.73,57.62,57.7,32913.0
2025-01-28 14:05:00,57.7,57.71,57.67,57.69,33149.0,57.7,57.71,57.67,57.69,33149.0
2025-01-28 14:10:00,57.69,57.69,57.62,57.66,27907.0,57.69,57.69,57.62,57.66,27907.0
2025-01-28 14:15:00,57.65,57.65,57.6,57.62,26443.0,57.65,57.65,57.6,57.62,26443.0
2025-01-28 14:20:00,57.61,57.71,57.61,57.69,51048.0,57.61,57.71,57.61,57.69,51048.0
2025-01-28 14:25:00,57.69,57.72,57.63,57.64,27387.0,57.69,57.72,57.63,57.64,27387.0
2025-01-28 14:30:00,57.63,57.69,57.63,57.67,27455.0,57.63,57.69,57.63,57.67,27455.0
2025-01-28 14:35:00,57.67,57.7,57.63,57.66,27132.0,57.67,57.7,57.63,57.66,27132.0
2025-01-28 14:40:00,57.66,57.69,57.61,57.67,45016.0,57.66,57.69,57.61,57.67,45016.0
2025-01-28 14:45:00,57.67,57.73,57.66,57.71,32991.0,57.67,57.73,57.66,57.71,32991.0
2025-01-28 14:50:00,57.71,57.73,57.68,57.73,35635.0,57.71,57.73,57.68,57.73,35635.0
2025-01-28 14:55:00,57.73,57.79,57.73,57.76,43985.0,57.73,57.79,57.73,57.76,43985.0
2025-01-28 15:00:00,57.76,57.8,57.7,57.7,53506.0,57.76,57.8,57.7,57.7,53506.0
2025-01-28 15:05:00,57.7,57.75,57.67,57.73,66903.0,57.7,57.75,57.67,57.73,66903.0
2025-01-28 15:10:00,57.73,57.74,57.68,57.7,39595.0,57.73,57.74,57.68,57.7,39595.0
2025-01-28 15:15:00,57.71,57.76,57.7,57.73,57544.0,57.71,57.76,57.7,57.73,57544.0
2025-01-28 15:20:00,57.73,57.76,57.71,57.74,37014.0,57.73,57.76,57.71,57.74,37014.0
2025-01-28 15:25:00,57.74,57.83,57.71,57.83,60630.0,57.74,57.83,57.71,57.83,60630.0
2025-01-28 15:30:00,57.82,57.88,57.81,57.85,76396.0,57.82,57.88,57.81,57.85,76396.0
2025-01-28 15:35:00,57.86,57.89,57.78,57.8,74188.0,57.86,57.89,57.78,57.8,74188.0
2025-01-28 15:40:00,57.8,57.83,57.77,57.82,53040.0,57.8,57.83,57.77,57.82,53040.0
2025-01-28 15:45:00,57.82,57.82,57.75,57.79,83369.0,57.82,57.82,57.75,57.79,83369.0
2025-01-28 15:50:00,57.78,57.8,57.72,57.79,147380.0,57.78,57.8,57.72,57.79,147380.0
2025-01-28 15:55:00,57.8,57.86,57.71,57.83,470217.0,57.8,57.86,57.71,57.83,470217.0
2025-01-29 09:30:00,57.71,58.12,57.52,58.08,200535.0,57.71,58.12,57.52,58.08,200535.0
2025-01-29 09:35:00,58.05,58.43,57.98,58.35,90480.0,58.05,58.43,57.98,58.35,90480.0
2025-01-29 09:40:00,58.33,58.35,58.11,58.21,39257.0,58.33,58.35,58.11,58.21,39257.0
2025-01-29 09:45:00,58.21,58.27,58.15,58.21,41237.0,58.21,58.27,58.15,58.21,41237.0
2025-01-29 09:50:00,58.21,58.35,58.16,58.2,48504.0,58.21,58.35,58.16,58.2,48504.0
2025-01-29 09:55:00,58.19,58.19,57.66,58.03,326318.0,58.19,58.19,57.66,58.03,326318.0
2025-01-29 10:00:00,58.02,58.3,57.91,58.26,84885.0,58.02,58.3,57.91,58.26,84885.0
2025-01-29 10:05:00,58.25,58.34,58.21,58.27,35041.0,58.25,58.34,58.21,58.27,35041.0
2025-01-29 10:10:00,58.25,58.25,58.08,58.17,37053.0,58.25,58.25,58.08,58.17,37053.0
2025-01-29 10:15:00,58.18,58.22,58.15,58.22,35008.0,58.18,58.22,58.15,58.22,35008.0
2025-01-29 10:20:00,58.21,58.24,58.16,58.18,40533.0,58.21,58.24,58.16,58.18,40533.0
2025-01-29 10:25:00,58.18,58.18,58.07,58.16,31289.0,58.18,58.18,58.07,58.16,31289.0
2025-01-29 10:30:00,58.15,58.16,58.08,58.08,45176.0,58.15,58.16,58.08,58.08,45176.0
2025-01-29 10:35:00,58.09,58.14,58.02,58.08,42756.0,58.09,58.14,58.02,58.08,42756.0
2025-01-29 10:40:00,58.07,58.12,57.99,58.0,39891.0,58.07,58.12,57.99,58.0,39891.0
2025-01-29 10:45:00,58.02,58.07,57.99,58.01,36134.0,58.02,58.07,57.99,58.01,36134.0
2025-01-29 10:50:00,58.02,58.11,57.5,58.1,96273.0,58.02,58.11,57.5,58.1,96273.0
2025-01-29 10:55:00,58.08,58.16,58.08,58.14,35003.0,58.08,58.16,58.08,58.14,35003.0
2025-01-29 11:00:00,58.15,58.23,58.1,58.23,34763.0,58.15,58.23,58.1,58.23,34763.0
2025-01-29 11:05:00,58.23,58.24,58.15,58.21,38612.0,58.23,58.24,58.15,58.21,38612.0
2025-01-29 11:10:00,58.21,58.22,58.14,58.21,47343.0,58.21,58.22,58.14,58.21,47343.0
2025-01-29 11:15:00,58.21,58.26,58.18,58.25,33899.0,58.21,58.26,58.18,58.25,33899.0
2025-01-29 11:20:00,58.25,58.36,58.22,58.34,42084.0,58.25,58.36,58.22,58.34,42084.0
2025-01-29 11:25:00,58.34,58.34,58.27,58.3,38407.0,58.34,58.34,58.27,58.3,38407.0
2025-01-29 11:30:00,58.31,58.32,58.23,58.28,33378.0,58.31,58.32,58.23,58.28,33378.0
2025-01-29 11:35:00,58.28,58.33,58.23,58.27,31363.0,58.28,58.33,58.23,58.27,31363.0
2025-01-29 11:40:00,58.27,58.29,58.24,58.26,22665.0,58.27,58.29,58.24,58.26,22665.0
2025-01-29 11:45:00,58.26,58.3,58.25,58.29,18701.0,58.26,58.3,58.25,58.29,18701.0
2025-01-29 11:50:00,58.29,58.3,58.24,58.27,23630.0,58.29,58.3,58.24,58.27,23630.0
2025-01-29 11:55:00,58.27,58.29,58.24,58.29,22893.0,58.27,58.29,58.24,58.29,22893.0
2025-01-29 12:00:00,58.29,58.32,58.27,58.3,27540.0,58.29,58.32,58.27,58.3,27540.0
2025-01-29 12:05:00,58.32,58.35,58.28,58.32,37146.0,58.32,58.35,58.28,58.32,37146.0
2025-01-29 12:10:00,58.33,58.33,58.27,58.28,38619.0,58.33,58.33,58.27,58.28,38619.0
2025-01-29 12:15:00,58.28,58.3,58.27,58.3,15582.0,58.28,58.3,58.27,58.3,15582.0
2025-01-29 12:20:00,58.3,58.3,58.25,58.3,17404.0,58.3,58.3,58.25,58.3,17404.0
2025-01-29 12:25:00,58.3,58.32,58.26,58.29,25340.0,58.3,58.32,58.26,58.29,25340.0
2025-01-29 12:30:00,58.29,58.55,58.29,58.5,190925.0,58.29,58.55,58.29,58.5,190925.0
2025-01-29 12:35:00,58.49,58.51,58.44,58.5,33176.0,58.49,58.51,58.44,58.5,33176.0
2025-01-29 12:40:00,58.5,58.56,58.49,58.54,39967.0,58.5,58.56,58.49,58.54,39967.0
2025-01-29 12:45:00,58.55,58.55,58.5,58.52,17900.0,58.55,58.55,58.5,58.52,17900.0
2025-01-29 12:50:00,58.52,58.52,58.46,58.46,18813.0,58.52,58.52,58.46,58.46,18813.0
2025-01-29 12:55:00,58.46,58.46,58.35,58.44,44818.0,58.46,58.46,58.35,58.44,44818.0
2025-01-29 13:00:00,58.44,58.46,58.29,58.33,25132.0,58.44,58.46,58.29,58.33,25132.0
2025-01-29 13:05:00,58.33,58.46,58.3,58.42,40571.0,58.33,58.46,58.3,58.42,40571.0
2025-01-29 13:10:00,58.43,58.45,58.32,58.34,29164.0,58.43,58.45,58.32,58.34,29164.0
2025-01-29 13:15:00,58.34,58.43,58.33,58.41,87743.0,58.34,58.43,58.33,58.41,87743.0
2025-01-29 13:20:00,58.41,58.41,58.37,58.39,31014.0,58.41,58.41,58.37,58.39,31014.0
2025-01-29 13:25:00,58.38,58.43,58.36,58.42,49218.0,58.38,58.43,58.36,58.42,49218.0
2025-01-29 13:30:00,58.42,58.43,58.36,58.41,57709.0,58.42,58.43,58.36,58.41,57709.0
2025-01-29 13:35:00,58.41,58.46,58.4,58.43,79645.0,58.41,58.46,58.4,58.43,79645.0
2025-01-29 13:40:00,58.43,58.44,58.31,58.37,54547.0,58.43,58.44,58.31,58.37,54547.0
2025-01-29 13:45:00,58.38,58.47,58.37,58.47,42103.0,58.38,58.47,58.37,58.47,42103.0
2025-01-29 13:50:00,58.47,58.47,58.42,58.46,79189.0,58.47,58.47,58.42,58.46,79189.0
2025-01-29 13:55:00,58.46,58.48,58.43,58.43,39990.0,58.46,58.48,58.43,58.43,39990.0
2025-01-29 14:00:00,58.44,58.44,58.28,58.38,40904.0,58.44,58.44,58.28,58.38,40904.0
2025-01-29 14:05:00,58.37,58.42,58.33,58.4,42962.0,58.37,58.42,58.33,58.4,42962.0
2025-01-29 14:10:00,58.39,58.39,58.3,58.33,34012.0,58.39,58.39,58.3,58.33,34012.0
2025-01-29 14:15:00,58.33,58.34,58.27,58.31,44841.0,58.33,58.34,58.27,58.31,44841.0
2025-01-29 14:20:00,58.3,58.36,58.29,58.33,41897.0,58.3,58.36,58.29,58.33,41897.0
2025-01-29 14:25:00,58.32,58.32,58.2,58.2,30485.0,58.32,58.32,58.2,58.2,30485.0
2025-01-29 14:30:00,58.2,58.36,58.17,58.32,35422.0,58.2,58.36,58.17,58.32,35422.0
2025-01-29 14:35:00,58.32,58.43,58.22,58.42,69869.0,58.32,58.43,58.22,58.42,69869.0
2025-01-29 14:40:00,58.42,58.52,58.41,58.47,116976.0,58.42,58.52,58.41,58.47,116976.0
2025-01-29 14:45:00,58.47,58.51,58.44,58.46,53672.0,58.47,58.51,58.44,58.46,53672.0
2025-01-29 14:50:00,58.46,58.51,58.4,58.47,47968.0,58.46,58.51,58.4,58.47,47968.0
2025-01-29 14:55:00,58.47,58.52,58.38,58.43,46008.0,58.47,58.52,58.38,58.43,46008.0
2025-01-29 15:00:00,58.44,58.47,58.36,58.37,38006.0,58.44,58.47,58.36,58.37,38006.0
2025-01-29 15:05:00,58.37,58.48,58.37,58.41,39037.0,58.37,58.48,58.37,58.41,39037.0
2025-01-29 15:10:00,58.41,58.42,58.32,58.37,40835.0,58.41,58.42,58.32,58.37,40835.0
2025-01-29 15:15:00,58.37,58.39,58.27,58.37,31865.0,58.37,58.39,58.27,58.37,31865.0
2025-01-29 15:20:00,58.36,58.48,58.35,58.45,38556.0,58.36,58.48,58.35,58.45,38556.0
2025-01-29 15:25:00,58.45,58.46,58.41,58.42,45108.0,58.45,58.46,58.41,58.42,45108.0
2025-01-29 15:30:00,58.42,58.45,58.38,58.39,103993.0,58.42,58.45,58.38,58.39,103993.0
2025-01-29 15:35:00,58.39,58.4,58.23,58.23,80246.0,58.39,58.4,58.23,58.23,80246.0
2025-01-29 15:40:00,58.24,58.41,58.24,58.37,83079.0,58.24,58.41,58.24,58.37,83079.0
2025-01-29 15:45:00,58.38,58.38,58.25,58.27,84074.0,58.38,58.38,58.25,58.27,84074.0
2025-01-29 15:50:00,58.26,58.3,58.02,58.12,174695.0,58.26,58.3,58.02,58.12,174695.0
2025-01-29 15:55:00,58.12,58.36,58.04,58.3,334690.0,58.12,58.36,58.04,58.3,334690.0
2025-01-30 09:30:00,58.62,58.75,58.56,58.72,134512.0,58.62,58.75,58.56,58.72,134512.0
2025-01-30 09:35:00,58.73,59.42,58.73,59.28,202981.0,58.73,59.42,58.73,59.28,202981.0
2025-01-30 09:40:00,59.25,59.25,59.08,59.21,51557.0,59.25,59.25,59.08,59.21,51557.0
2025-01-30 09:45:00,59.17,59.35,59.11,59.32,73740.0,59.17,59.35,59.11,59.32,73740.0
2025-01-30 09:50:00,59.31,59.56,59.31,59.55,144838.0,59.31,59.56,59.31,59.55,144838.0
2025-01-30 09:55:00,59.55,59.57,59.32,59.33,78123.0,59.55,59.57,59.32,59.33,78123.0
2025-01-30 10:00:00,59.34,59.35,59.0,59.05,77632.0,59.34,59.35,59.0,59.05,77632.0
2025-01-30 10:05:00,59.03,59.17,59.0,59.15,73487.0,59.03,59.17,59.0,59.15,73487.0
2025-01-30 10:10:00,59.15,59.2,59.12,59.18,98026.0,59.15,59.2,59.12,59.18,98026.0
2025-01-30 10:15:00,59.19,59.2,59.06,59.12,47359.0,59.19,59.2,59.06,59.12,47359.0
2025-01-30 10:20:00,59.12,59.15,59.05,59.07,45903.0,59.12,59.15,59.05,59.07,45903.0
2025-01-30 10:25:00,59.06,59.16,59.05,59.07,47788.0,59.06,59.16,59.05,59.07,47788.0
2025-01-30 10:30:00,59.09,59.12,59.01,59.04,38169.0,59.09,59.12,59.01,59.04,38169.0
2025-01-30 10:35:00,59.03,59.08,59.0,59.08,53450.0,59.03,59.08,59.0,59.08,53450.0
2025-01-30 10:40:00,59.07,59.15,58.99,58.99,68770.0,59.07,59.15,58.99,58.99,68770.0
2025-01-30 10:45:00,58.98,59.12,58.98,59.1,49373.0,58.98,59.12,58.98,59.1,49373.0
2025-01-30 10:50:00,59.09,59.12,58.96,58.97,47342.0,59.09,59.12,58.96,58.97,47342.0
2025-01-30 10:55:00,58.97,59.0,58.87,58.96,56337.0,58.97,59.0,58.87,58.96,56337.0
2025-01-30 11:00:00,58.96,58.99,58.88,58.96,73781.0,58.96,58.99,58.88,58.96,73781.0
2025-01-30 11:05:00,58.97,58.97,58.9,58.9,29445.0,58.97,58.97,58.9,58.9,29445.0
2025-01-30 11:10:00,58.9,58.96,58.86,58.88,35865.0,58.9,58.96,58.86,58.88,35865.0
2025-01-30 11:15:00,58.88,58.94,58.84,58.92,59835.0,58.88,58.94,58.84,58.92,59835.0
2025-01-30 11:20:00,58.91,58.97,58.91,58.94,24841.0,58.91,58.97,58.91,58.94,24841.0
2025-01-30 11:25:00,58.96,58.98,58.87,58.89,53915.0,58.96,58.98,58.87,58.89,53915.0
2025-01-30 11:30:00,58.9,58.9,58.81,58.82,28619.0,58.9,58.9,58.81,58.82,28619.0
2025-01-30 11:35:00,58.83,58.86,58.78,58.85,35577.0,58.83,58.86,58.78,58.85,35577.0
2025-01-30 11:40:00,58.85,58.88,58.82,58.83,27688.0,58.85,58.88,58.82,58.83,27688.0
2025-01-30 11:45:00,58.84,58.87,58.81,58.85,35973.0,58.84,58.87,58.81,58.85,35973.0
2025-01-30 11:50:00,58.85,58.92,58.84,58.9,31513.0,58.85,58.92,58.84,58.9,31513.0
2025-01-30 11:55:00,58.9,58.96,58.87,58.87,32044.0,58.9,58.96,58.87,58.87,32044.0
2025-01-30 12:00:00,58.87,58.88,58.82,58.83,33744.0,58.87,58.88,58.82,58.83,33744.0
2025-01-30 12:05:00,58.83,58.83,58.78,58.82,24688.0,58.83,58.83,58.78,58.82,24688.0
2025-01-30 12:10:00,58.82,58.85,58.75,58.79,35137.0,58.82,58.85,58.75,58.79,35137.0
2025-01-30 12:15:00,58.79,58.85,58.75,58.8,32218.0,58.79,58.85,58.75,58.8,32218.0
2025-01-30 12:20:00,58.81,58.86,58.76,58.76,17973.0,58.81,58.86,58.76,58.76,17973.0
2025-01-30 12:25:00,58.76,58.8,58.72,58.74,31792.0,58.76,58.8,58.72,58.74,31792.0
2025-01-30 12:30:00,58.75,58.8,58.74,58.77,36353.0,58.75,58.8,58.74,58.77,36353.0
2025-01-30 12:35:00,58.77,58.81,58.75,58.8,22038.0,58.77,58.81,58.75,58.8,22038.0
2025-01-30 12:40:00,58.81,58.85,58.77,58.77,27434.0,58.81,58.85,58.77,58.77,27434.0
2025-01-30 12:45:00,58.77,58.83,58.77,58.8,13489.0,58.77,58.83,58.77,58.8,13489.0
2025-01-30 12:50:00,58.8,58.83,58.79,58.81,15642.0,58.8,58.83,58.79,58.81,15642.0
2025-01-30 12:55:00,58.82,58.82,58.76,58.77,24123.0,58.82,58.82,58.76,58.77,24123.0
2025-01-30 13:00:00,58.77,58.79,58.67,58.7,24686.0,58.77,58.79,58.67,58.7,24686.0
2025-01-30 13:05:00,58.7,58.73,58.68,58.73,20444.0,58.7,58.73,58.68,58.73,20444.0
2025-01-30 13:10:00,58.72,58.73,58.67,58.68,27325.0,58.72,58.73,58.67,58.68,27325.0
2025-01-30 13:15:00,58.67,58.75,58.67,58.72,38505.0,58.67,58.75,58.67,58.72,38505.0
2025-01-30 13:20:00,58.71,58.76,58.69,58.73,24822.0,58.71,58.76,58.69,58.73,24822.0
2025-01-30 13:25:00,58.73,58.76,58.69,58.73,17532.0,58.73,58.76,58.69,58.73,17532.0
2025-01-30 13:30:00,58.74,58.8,58.73,58.8,37167.0,58.74,58.8,58.73,58.8,37167.0
2025-01-30 13:35:00,58.8,58.85,58.78,58.82,23148.0,58.8,58.85,58.78,58.82,23148.0
2025-01-30 13:40:00,58.81,58.86,58.79,58.79,33689.0,58.81,58.86,58.79,58.79,33689.0
2025-01-30 13:45:00,58.79,58.81,58.68,58.69,57411.0,58.79,58.81,58.68,58.69,57411.0
2025-01-30 13:50:00,58.69,58.69,58.66,58.69,20704.0,58.69,58.69,58.66,58.69,20704.0
2025-01-30 13:55:00,58.68,58.68,58.6,58.62,35821.0,58.68,58.68,58.6,58.62,35821.0
2025-01-30 14:00:00,58.62,58.68,58.62,58.64,35659.0,58.62,58.68,58.62,58.64,35659.0
2025-01-30 14:05:00,58.64,58.7,58.61,58.66,115167.0,58.64,58.7,58.61,58.66,115167.0
2025-01-30 14:10:00,58.66,58.69,58.61,58.67,36894.0,58.66,58.69,58.61,58.67,36894.0
2025-01-30 14:15:00,58.67,58.7,58.65,58.66,29442.0,58.67,58.7,58.65,58.66,29442.0
2025-01-30 14:20:00,58.67,58.7,58.64,58.66,25659.0,58.67,58.7,58.64,58.66,25659.0
2025-01-30 14:25:00,58.67,58.68,58.62,58.67,42368.0,58.67,58.68,58.62,58.67,42368.0
2025-01-30 14:30:00,58.67,58.68,58.64,58.64,26752.0,58.67,58.68,58.64,58.64,26752.0
2025-01-30 14:35:00,58.65,58.65,58.61,58.62,23863.0,58.65,58.65,58.61,58.62,23863.0
2025-01-30 14:40:00,58.62,58.64,58.6,58.61,33663.0,58.62,58.64,58.6,58.61,33663.0
2025-01-30 14:45:00,58.61,58.7,58.6,58.68,43007.0,58.61,58.7,58.6,58.68,43007.0
2025-01-30 14:50:00,58.68,58.71,58.68,58.71,30067.0,58.68,58.71,58.68,58.71,30067.0
2025-01-30 14:55:00,58.7,58.71,58.68,58.69,49157.0,58.7,58.71,58.68,58.69,49157.0
2025-01-30 15:00:00,58.69,58.74,58.68,58.73,59795.0,58.69,58.74,58.68,58.73,59795.0
2025-01-30 15:05:00,58.73,58.76,58.7,58.72,55389.0,58.73,58.76,58.7,58.72,55389.0
2025-01-30 15:10:00,58.73,58.78,58.71,58.76,85771.0,58.73,58.78,58.71,58.76,85771.0
2025-01-30 15:15:00,58.76,58.83,58.73,58.83,51582.0,58.76,58.83,58.73,58.83,51582.0
2025-01-30 15:20:00,58.83,58.85,58.82,58.83,56836.0,58.83,58.85,58.82,58.83,56836.0
2025-01-30 15:25:00,58.83,58.85,58.8,58.8,53329.0,58.83,58.85,58.8,58.8,53329.0
2025-01-30 15:30:00,58.8,58.84,58.77,58.84,73940.0,58.8,58.84,58.77,58.84,73940.0
2025-01-30 15:35:00,58.84,58.84,58.63,58.65,105955.0,58.84,58.84,58.63,58.65,105955.0
2025-01-30 15:40:00,58.64,58.64,58.49,58.51,137798.0,58.64,58.64,58.49,58.51,137798.0
2025-01-30 15:45:00,58.51,58.67,58.5,58.65,141059.0,58.51,58.67,58.5,58.65,141059.0
2025-01-30 15:50:00,58.66,58.86,58.61,58.84,189946.0,58.66,58.86,58.61,58.84,189946.0
2025-01-30 15:55:00,58.84,59.02,58.84,58.98,366968.0,58.84,59.02,58.84,58.98,366968.0
2025-01-31 09:30:00,59.08,59.08,58.65,58.8,119825.0,59.08,59.08,58.65,58.8,119825.0
2025-01-31 09:35:00,58.81,58.93,58.67,58.86,83546.0,58.81,58.93,58.67,58.86,83546.0
2025-01-31 09:40:00,58.84,58.96,58.69,58.74,68387.0,58.84,58.96,58.69,58.74,68387.0
2025-01-31 09:45:00,58.77,58.88,58.73,58.76,68700.0,58.77,58.88,58.73,58.76,68700.0
2025-01-31 09:50:00,58.74,58.77,58.56,58.6,63620.0,58.74,58.77,58.56,58.6,63620.0
2025-01-31 09:55:00,58.6,58.7,58.55,58.66,78382.0,58.6,58.7,58.55,58.66,78382.0
2025-01-31 10:00:00,58.66,58.78,58.58,58.72,61656.0,58.66,58.78,58.58,58.72,61656.0
2025-01-31 10:05:00,58.73,58.76,58.51,58.71,280598.0,58.73,58.76,58.51,58.71,280598.0
2025-01-31 10:10:00,58.7,58.83,58.61,58.77,71895.0,58.7,58.83,58.61,58.77,71895.0
2025-01-31 10:15:00,58.77,58.83,58.75,58.79,35765.0,58.77,58.83,58.75,58.79,35765.0
2025-01-31 10:20:00,58.79,58.81,58.72,58.76,35648.0,58.79,58.81,58.72,58.76,35648.0
2025-01-31 10:25:00,58.77,58.84,58.73,58.81,131532.0,58.77,58.84,58.73,58.81,131532.0
2025-01-31 10:30:00,58.8,58.83,58.77,58.8,30542.0,58.8,58.83,58.77,58.8,30542.0
2025-01-31 10:35:00,58.8,58.84,58.77,58.78,52200.0,58.8,58.84,58.77,58.78,52200.0
2025-01-31 10:40:00,58.79,58.84,58.7,58.71,44327.0,58.79,58.84,58.7,58.71,44327.0
2025-01-31 10:45:00,58.71,58.73,58.64,58.72,40350.0,58.71,58.73,58.64,58.72,40350.0
2025-01-31 10:50:00,58.72,58.73,58.65,58.67,29543.0,58.72,58.73,58.65,58.67,29543.0
2025-01-31 10:55:00,58.66,58.76,58.66,58.72,73250.0,58.66,58.76,58.66,58.72,73250.0
2025-01-31 11:00:00,58.73,58.73,58.66,58.67,20403.0,58.73,58.73,58.66,58.67,20403.0
2025-01-31 11:05:00,58.67,58.7,58.6,58.64,39006.0,58.67,58.7,58.6,58.64,39006.0
2025-01-31 11:10:00,58.66,58.69,58.58,58.59,25974.0,58.66,58.69,58.58,58.59,25974.0
2025-01-31 11:15:00,58.61,58.62,58.57,58.58,24859.0,58.61,58.62,58.57,58.58,24859.0
2025-01-31 11:20:00,58.58,58.59,58.56,58.58,20566.0,58.58,58.59,58.56,58.58,20566.0
2025-01-31 11:25:00,58.58,58.62,58.56,58.6,38417.0,58.58,58.62,58.56,58.6,38417.0
2025-01-31 11:30:00,58.59,58.66,58.58,58.64,24815.0,58.59,58.66,58.58,58.64,24815.0
2025-01-31 11:35:00,58.64,58.65,58.6,58.64,55470.0,58.64,58.65,58.6,58.64,55470.0
2025-01-31 11:40:00,58.64,58.65,58.58,58.6,28732.0,58.64,58.65,58.58,58.6,28732.0
2025-01-31 11:45:00,58.61,58.63,58.56,58.59,22175.0,58.61,58.63,58.56,58.59,22175.0
2025-01-31 11:50:00,58.6,58.6,58.55,58.57,22179.0,58.6,58.6,58.55,58.57,22179.0
2025-01-31 11:55:00,58.56,58.58,58.53,58.57,27179.0,58.56,58.58,58.53,58.57,27179.0
2025-01-31 12:00:00,58.57,58.59,58.54,58.55,24393.0,58.57,58.59,58.54,58.55,24393.0
2025-01-31 12:05:00,58.55,58.58,58.49,58.58,67578.0,58.55,58.58,58.49,58.58,67578.0
2025-01-31 12:10:00,58.58,58.59,58.53,58.57,18319.0,58.58,58.59,58.53,58.57,18319.0
2025-01-31 12:15:00,58.58,58.59,58.54,58.58,20367.0,58.58,58.59,58.54,58.58,20367.0
2025-01-31 12:20:00,58.58,58.66,58.57,58.63,30604.0,58.58,58.66,58.57,58.63,30604.0
2025-01-31 12:25:00,58.62,58.65,58.62,58.64,12768.0,58.62,58.65,58.62,58.64,12768.0
2025-01-31 12:30:00,58.64,58.66,58.6,58.63,17881.0,58.64,58.66,58.6,58.63,17881.0
2025-01-31 12:35:00,58.63,58.7,58.63,58.65,30165.0,58.63,58.7,58.63,58.65,30165.0
2025-01-31 12:40:00,58.65,58.68,58.64,58.67,21102.0,58.65,58.68,58.64,58.67,21102.0
2025-01-31 12:45:00,58.67,58.68,58.63,58.68,35826.0,58.67,58.68,58.63,58.68,35826.0
2025-01-31 12:50:00,58.67,58.74,58.64,58.73,76612.0,58.67,58.74,58.64,58.73,76612.0
2025-01-31 12:55:00,58.73,58.77,58.7,58.76,57094.0,58.73,58.77,58.7,58.76,57094.0
2025-01-31 13:00:00,58.76,58.88,58.75,58.86,56907.0,58.76,58.88,58.75,58.86,56907.0
2025-01-31 13:05:00,58.86,58.92,58.85,58.89,32813.0,58.86,58.92,58.85,58.89,32813.0
2025-01-31 13:10:00,58.89,58.89,58.77,58.78,33741.0,58.89,58.89,58.77,58.78,33741.0
2025-01-31 13:15:00,58.77,58.81,58.75,58.75,33081.0,58.77,58.81,58.75,58.75,33081.0
2025-01-31 13:20:00,58.75,58.8,58.72,58.78,58083.0,58.75,58.8,58.72,58.78,58083.0
2025-01-31 13:25:00,58.78,58.78,58.68,58.68,57862.0,58.78,58.78,58.68,58.68,57862.0
2025-01-31 13:30:00,58.69,58.73,58.56,58.56,55141.0,58.69,58.73,58.56,58.56,55141.0
2025-01-31 13:35:00,58.55,58.64,58.5,58.57,56830.0,58.55,58.64,58.5,58.57,56830.0
2025-01-31 13:40:00,58.58,58.6,58.51,58.58,33043.0,58.58,58.6,58.51,58.58,33043.0
2025-01-31 13:45:00,58.59,58.62,58.52,58.62,34859.0,58.59,58.62,58.52,58.62,34859.0
2025-01-31 13:50:00,58.61,58.65,58.56,58.61,45787.0,58.61,58.65,58.56,58.61,45787.0
2025-01-31 13:55:00,58.6,58.64,58.51,58.53,65040.0,58.6,58.64,58.51,58.53,65040.0
2025-01-31 14:00:00,58.53,58.57,58.49,58.53,55965.0,58.53,58.57,58.49,58.53,55965.0
2025-01-31 14:05:00,58.54,58.54,58.44,58.45,47779.0,58.54,58.54,58.44,58.45,47779.0
2025-01-31 14:10:00,58.45,58.53,58.44,58.49,52102.0,58.45,58.53,58.44,58.49,52102.0
2025-01-31 14:15:00,58.49,58.53,58.45,58.48,52993.0,58.49,58.53,58.45,58.48,52993.0
2025-01-31 14:20:00,58.49,58.51,58.44,58.51,39678.0,58.49,58.51,58.44,58.51,39678.0
2025-01-31 14:25:00,58.52,58.58,58.52,58.57,40716.0,58.52,58.58,58.52,58.57,40716.0
2025-01-31 14:30:00,58.57,58.64,58.56,58.6,38426.0,58.57,58.64,58.56,58.6,38426.0
2025-01-31 14:35:00,58.61,58.61,58.48,58.51,29488.0,58.61,58.61,58.48,58.51,29488.0
2025-01-31 14:40:00,58.51,58.55,58.45,58.45,31424.0,58.51,58.55,58.45,58.45,31424.0
2025-01-31 14:45:00,58.45,58.46,58.37,58.45,62293.0,58.45,58.46,58.37,58.45,62293.0
2025-01-31 14:50:00,58.44,58.51,58.43,58.51,49985.0,58.44,58.51,58.43,58.51,49985.0
2025-01-31 14:55:00,58.51,58.59,58.5,58.52,35169.0,58.51,58.59,58.5,58.52,35169.0
2025-01-31 15:00:00,58.51,58.51,58.34,58.35,64435.0,58.51,58.51,58.34,58.35,64435.0
2025-01-31 15:05:00,58.35,58.37,58.2,58.21,68656.0,58.35,58.37,58.2,58.21,68656.0
2025-01-31 15:10:00,58.21,58.34,58.2,58.28,38854.0,58.21,58.34,58.2,58.28,38854.0
2025-01-31 15:15:00,58.28,58.37,58.26,58.33,47627.0,58.28,58.37,58.26,58.33,47627.0
2025-01-31 15:20:00,58.33,58.33,58.22,58.28,68699.0,58.33,58.33,58.22,58.28,68699.0
2025-01-31 15:25:00,58.29,58.3,58.2,58.23,40582.0,58.29,58.3,58.2,58.23,40582.0
2025-01-31 15:30:00,58.23,58.33,58.2,58.3,60411.0,58.23,58.33,58.2,58.3,60411.0
2025-01-31 15:35:00,58.29,58.34,58.25,58.29,76900.0,58.29,58.34,58.25,58.29,76900.0
2025-01-31 15:40:00,58.29,58.31,58.22,58.26,85430.0,58.29,58.31,58.22,58.26,85430.0
2025-01-31 15:45:00,58.26,58.34,58.25,58.3,130063.0,58.26,58.34,58.25,58.3,130063.0
2025-01-31 15:50:00,58.3,58.42,58.26,58.4,204922.0,58.3,58.42,58.26,58.4,204922.0
2025-01-31 15:55:00,58.41,58.43,58.3,58.33,498684.0,58.41,58.43,58.3,58.33,498684.0
2025-02-03 09:30:00,56.36,57.17,56.34,57.15,427617.0,56.36,57.17,56.34,57.15,427617.0
2025-02-03 09:35:00,57.17,57.39,57.06,57.36,192420.0,57.17,57.39,57.06,57.36,192420.0
2025-02-03 09:40:00,57.34,57.51,57.19,57.19,164482.0,57.34,57.51,57.19,57.19,164482.0
2025-02-03 09:45:00,57.18,57.22,56.88,56.91,197444.0,57.18,57.22,56.88,56.91,197444.0
2025-02-03 09:50:00,56.92,56.98,56.82,56.88,148242.0,56.92,56.98,56.82,56.88,148242.0
2025-02-03 09:55:00,56.88,56.96,56.76,56.79,162338.0,56.88,56.96,56.76,56.79,162338.0
2025-02-03 10:00:00,56.77,56.89,56.61,56.88,246735.0,56.77,56.89,56.61,56.88,246735.0
2025-02-03 10:05:00,56.88,57.0,56.86,56.92,141059.0,56.88,57.0,56.86,56.92,141059.0
2025-02-03 10:10:00,56.91,56.95,56.83,56.88,89456.0,56.91,56.95,56.83,56.88,89456.0
2025-02-03 10:15:00,56.87,57.0,56.84,56.95,115431.0,56.87,57.0,56.84,56.95,115431.0
2025-02-03 10:20:00,56.95,57.47,56.93,57.43,274201.0,56.95,57.47,56.93,57.43,274201.0
2025-02-03 10:25:00,57.45,57.81,57.4,57.8,167406.0,57.45,57.81,57.4,57.8,167406.0
2025-02-03 10:30:00,57.8,57.86,57.56,57.61,146753.0,57.8,57.86,57.56,57.61,146753.0
2025-02-03 10:35:00,57.61,57.8,57.57,57.64,196896.0,57.61,57.8,57.57,57.64,196896.0
2025-02-03 10:40:00,57.63,57.79,57.57,57.76,98899.0,57.63,57.79,57.57,57.76,98899.0
2025-02-03 10:45:00,57.76,57.91,57.72,57.85,114162.0,57.76,57.91,57.72,57.85,114162.0
2025-02-03 10:50:00,57.85,58.03,57.83,57.94,82937.0,57.85,58.03,57.83,57.94,82937.0
2025-02-03 10:55:00,57.94,58.09,57.93,58.05,69560.0,57.94,58.09,57.93,58.05,69560.0
2025-02-03 11:00:00,58.05,58.06,57.85,57.97,72160.0,58.05,58.06,57.85,57.97,72160.0
2025-02-03 11:05:00,57.97,58.02,57.8,58.01,55367.0,57.97,58.02,57.8,58.01,55367.0
2025-02-03 11:10:00,58.01,58.13,58.0,58.1,111924.0,58.01,58.13,58.0,58.1,111924.0
2025-02-03 11:15:00,58.1,58.28,58.1,58.26,64619.0,58.1,58.28,58.1,58.26,64619.0
2025-02-03 11:20:00,58.26,58.38,58.25,58.37,44733.0,58.26,58.38,58.25,58.37,44733.0
2025-02-03 11:25:00,58.36,58.39,58.28,58.38,51995.0,58.36,58.39,58.28,58.38,51995.0
2025-02-03 11:30:00,58.39,58.51,58.37,58.49,60727.0,58.39,58.51,58.37,58.49,60727.0
2025-02-03 11:35:00,58.5,58.55,58.43,58.54,41803.0,58.5,58.55,58.43,58.54,41803.0
2025-02-03 11:40:00,58.55,58.57,58.44,58.55,72137.0,58.55,58.57,58.44,58.55,72137.0
2025-02-03 11:45:00,58.54,58.54,58.42,58.43,71047.0,58.54,58.54,58.42,58.43,71047.0
2025-02-03 11:50:00,58.43,58.53,58.42,58.43,52745.0,58.43,58.53,58.42,58.43,52745.0
2025-02-03 11:55:00,58.43,58.43,58.25,58.25,48542.0,58.43,58.43,58.25,58.25,48542.0
2025-02-03 12:00:00,58.25,58.31,58.15,58.18,51953.0,58.25,58.31,58.15,58.18,51953.0
2025-02-03 12:05:00,58.18,58.28,58.18,58.23,51547.0,58.18,58.28,58.18,58.23,51547.0
2025-02-03 12:10:00,58.25,58.29,58.17,58.23,31330.0,58.25,58.29,58.17,58.23,31330.0
2025-02-03 12:15:00,58.22,58.3,58.2,58.29,35678.0,58.22,58.3,58.2,58.29,35678.0
2025-02-03 12:20:00,58.28,58.44,58.28,58.44,28733.0,58.28,58.44,58.28,58.44,28733.0
2025-02-03 12:25:00,58.44,58.45,58.28,58.29,36266.0,58.44,58.45,58.28,58.29,36266.0
2025-02-03 12:30:00,58.28,58.37,58.27,58.32,29616.0,58.28,58.37,58.27,58.32,29616.0
2025-02-03 12:35:00,58.32,58.36,58.27,58.29,29598.0,58.32,58.36,58.27,58.29,29598.0
2025-02-03 12:40:00,58.28,58.31,58.22,58.22,24233.0,58.28,58.31,58.22,58.22,24233.0
2025-02-03 12:45:00,58.24,58.29,58.15,58.21,32994.0,58.24,58.29,58.15,58.21,32994.0
2025-02-03 12:50:00,58.21,58.35,58.18,58.32,60350.0,58.21,58.35,58.18,58.32,60350.0
2025-02-03 12:55:00,58.32,58.37,58.17,58.33,72065.0,58.32,58.37,58.17,58.33,72065.0
2025-02-03 13:00:00,58.34,58.37,58.2,58.35,40782.0,58.34,58.37,58.2,58.35,40782.0
2025-02-03 13:05:00,58.36,58.39,58.27,58.29,30945.0,58.36,58.39,58.27,58.29,30945.0
2025-02-03 13:10:00,58.29,58.45,58.28,58.39,31748.0,58.29,58.45,58.28,58.39,31748.0
2025-02-03 13:15:00,58.4,58.44,58.28,58.28,40618.0,58.4,58.44,58.28,58.28,40618.0
2025-02-03 13:20:00,58.29,58.36,58.29,58.35,27121.0,58.29,58.36,58.29,58.35,27121.0
2025-02-03 13:25:00,58.34,58.41,58.33,58.35,27545.0,58.34,58.41,58.33,58.35,27545.0
2025-02-03 13:30:00,58.35,58.42,58.34,58.38,34640.0,58.35,58.42,58.34,58.38,34640.0
2025-02-03 13:35:00,58.37,58.41,58.31,58.39,31957.0,58.37,58.41,58.31,58.39,31957.0
2025-02-03 13:40:00,58.38,58.4,58.29,58.36,36032.0,58.38,58.4,58.29,58.36,36032.0
2025-02-03 13:45:00,58.37,58.42,58.34,58.36,26926.0,58.37,58.42,58.34,58.36,26926.0
2025-02-03 13:50:00,58.36,58.4,58.35,58.38,59663.0,58.36,58.4,58.35,58.38,59663.0
2025-02-03 13:55:00,58.37,58.4,58.35,58.37,30268.0,58.37,58.4,58.35,58.37,30268.0
2025-02-03 14:00:00,58.36,58.37,58.28,58.29,81854.0,58.36,58.37,58.28,58.29,81854.0
2025-02-03 14:05:00,58.29,58.37,58.28,58.36,66232.0,58.29,58.37,58.28,58.36,66232.0
2025-02-03 14:10:00,58.36,58.41,58.35,58.4,37936.0,58.36,58.41,58.35,58.4,37936.0
2025-02-03 14:15:00,58.39,58.43,58.38,58.38,62676.0,58.39,58.43,58.38,58.38,62676.0
2025-02-03 14:20:00,58.38,58.44,58.35,58.44,39100.0,58.38,58.44,58.35,58.44,39100.0
2025-02-03 14:25:00,58.43,58.44,58.34,58.36,35823.0,58.43,58.44,58.34,58.36,35823.0
2025-02-03 14:30:00,58.37,58.47,58.36,58.46,39350.0,58.37,58.47,58.36,58.46,39350.0
2025-02-03 14:35:00,58.45,58.48,58.39,58.4,44630.0,58.45,58.48,58.39,58.4,44630.0
2025-02-03 14:40:00,58.4,58.5,58.37,58.5,29597.0,58.4,58.5,58.37,58.5,29597.0
2025-02-03 14:45:00,58.5,58.51,58.46,58.51,28890.0,58.5,58.51,58.46,58.51,28890.0
2025-02-03 14:50:00,58.51,58.52,58.48,58.51,33642.0,58.51,58.52,58.48,58.51,33642.0
2025-02-03 14:55:00,58.51,58.51,58.43,58.46,49186.0,58.51,58.51,58.43,58.46,49186.0
2025-02-03 15:00:00,58.46,58.51,58.44,58.51,46937.0,58.46,58.51,58.44,58.51,46937.0
2025-02-03 15:05:00,58.51,58.51,58.38,58.41,104814.0,58.51,58.51,58.38,58.41,104814.0
2025-02-03 15:10:00,58.41,58.42,58.35,58.37,65757.0,58.41,58.42,58.35,58.37,65757.0
2025-02-03 15:15:00,58.36,58.39,58.33,58.39,45007.0,58.36,58.39,58.33,58.39,45007.0
2025-02-03 15:20:00,58.38,58.42,58.35,58.39,64327.0,58.38,58.42,58.35,58.39,64327.0
2025-02-03 15:25:00,58.38,58.39,58.29,58.3,61886.0,58.38,58.39,58.29,58.3,61886.0
2025-02-03 15:30:00,58.31,58.31,58.25,58.28,73847.0,58.31,58.31,58.25,58.28,73847.0
2025-02-03 15:35:00,58.27,58.36,58.23,58.3,74722.0,58.27,58.36,58.23,58.3,74722.0
2025-02-03 15:40:00,58.29,58.32,58.21,58.21,95694.0,58.29,58.32,58.21,58.21,95694.0
2025-02-03 15:45:00,58.21,58.31,58.2,58.29,80737.0,58.21,58.31,58.2,58.29,80737.0
2025-02-03 15:50:00,58.29,58.33,58.27,58.29,185057.0,58.29,58.33,58.27,58.29,185057.0
2025-02-03 15:55:00,58.28,58.39,58.24,58.34,548620.0,58.28,58.39,58.24,58.34,548620.0
2025-02-04 09:30:00,58.41,58.9,58.38,58.88,204135.0,58.41,58.9,58.38,58.88,204135.0
2025-02-04 09:35:00,58.89,58.94,58.61,58.83,151556.0,58.89,58.94,58.61,58.83,151556.0
2025-02-04 09:40:00,58.81,58.91,58.71,58.86,170771.0,58.81,58.91,58.71,58.86,170771.0
2025-02-04 09:45:00,58.88,58.96,58.71,58.71,158277.0,58.88,58.96,58.71,58.71,158277.0
2025-02-04 09:50:00,58.74,58.82,58.65,58.75,109197.0,58.74,58.82,58.65,58.75,109197.0
2025-02-04 09:55:00,58.74,58.89,58.69,58.75,190460.0,58.74,58.89,58.69,58.75,190460.0
2025-02-04 10:00:00,58.76,58.82,58.54,58.58,101791.0,58.76,58.82,58.54,58.58,101791.0
2025-02-04 10:05:00,58.59,58.63,58.5,58.58,65545.0,58.59,58.63,58.5,58.58,65545.0
2025-02-04 10:10:00,58.58,58.73,58.57,58.65,53414.0,58.58,58.73,58.57,58.65,53414.0
2025-02-04 10:15:00,58.66,58.69,58.56,58.6,49037.0,58.66,58.69,58.56,58.6,49037.0
2025-02-04 10:20:00,58.61,58.64,58.44,58.47,84882.0,58.61,58.64,58.44,58.47,84882.0
2025-02-04 10:25:00,58.47,58.48,58.28,58.33,114611.0,58.47,58.48,58.28,58.33,114611.0
2025-02-04 10:30:00,58.33,58.5,58.3,58.47,79643.0,58.33,58.5,58.3,58.47,79643.0
2025-02-04 10:35:00,58.46,58.5,58.42,58.44,69734.0,58.46,58.5,58.42,58.44,69734.0
2025-02-04 10:40:00,58.46,58.55,58.45,58.53,68496.0,58.46,58.55,58.45,58.53,68496.0
2025-02-04 10:45:00,58.54,58.54,58.44,58.47,61056.0,58.54,58.54,58.44,58.47,61056.0
2025-02-04 10:50:00,58.46,58.49,58.4,58.43,86837.0,58.46,58.49,58.4,58.43,86837.0
2025-02-04 10:55:00,58.45,58.54,58.36,58.36,89615.0,58.45,58.54,58.36,58.36,89615.0
2025-02-04 11:00:00,58.37,58.53,58.36,58.5,74316.0,58.37,58.53,58.36,58.5,74316.0
2025-02-04 11:05:00,58.5,58.53,58.46,58.48,73556.0,58.5,58.53,58.46,58.48,73556.0
2025-02-04 11:10:00,58.47,58.53,58.42,58.43,57977.0,58.47,58.53,58.42,58.43,57977.0
2025-02-04 11:15:00,58.43,58.52,58.42,58.5,85114.0,58.43,58.52,58.42,58.5,85114.0
2025-02-04 11:20:00,58.49,58.52,58.42,58.44,72381.0,58.49,58.52,58.42,58.44,72381.0
2025-02-04 11:25:00,58.43,58.45,58.36,58.39,135260.0,58.43,58.45,58.36,58.39,135260.0
2025-02-04 11:30:00,58.39,58.42,58.34,58.35,104401.0,58.39,58.42,58.34,58.35,104401.0
2025-02-04 11:35:00,58.35,58.48,58.34,58.45,69952.0,58.35,58.48,58.34,58.45,69952.0
2025-02-04 11:40:00,58.46,58.49,58.38,58.38,56804.0,58.46,58.49,58.38,58.38,56804.0
2025-02-04 11:45:00,58.38,58.4,58.31,58.36,242178.0,58.38,58.4,58.31,58.36,242178.0
2025-02-04 11:50:00,58.36,58.43,58.3,58.34,272437.0,58.36,58.43,58.3,58.34,272437.0
2025-02-04 11:55:00,58.34,58.35,58.3,58.32,80692.0,58.34,58.35,58.3,58.32,80692.0
2025-02-04 12:00:00,58.32,58.45,58.31,58.39,142739.0,58.32,58.45,58.31,58.39,142739.0
2025-02-04 12:05:00,58.4,58.4,58.29,58.38,192325.0,58.4,58.4,58.29,58.38,192325.0
2025-02-04 12:10:00,58.37,58.45,58.33,58.44,83838.0,58.37,58.45,58.33,58.44,83838.0
2025-02-04 12:15:00,58.44,58.49,58.38,58.49,77580.0,58.44,58.49,58.38,58.49,77580.0
2025-02-04 12:20:00,58.48,58.54,58.39,58.52,47890.0,58.48,58.54,58.39,58.52,47890.0
2025-02-04 12:25:00,58.52,58.52,58.43,58.47,56288.0,58.52,58.52,58.43,58.47,56288.0
2025-02-04 12:30:00,58.48,58.64,58.47,58.64,68246.0,58.48,58.64,58.47,58.64,68246.0
2025-02-04 12:35:00,58.64,58.67,58.6,58.63,49937.0,58.64,58.67,58.6,58.63,49937.0
2025-02-04 12:40:00,58.63,58.67,58.61,58.64,52653.0,58.63,58.67,58.61,58.64,52653.0
2025-02-04 12:45:00,58.64,58.77,58.62,58.76,47895.0,58.64,58.77,58.62,58.76,47895.0
2025-02-04 12:50:00,58.76,58.89,58.74,58.8,115885.0,58.76,58.89,58.74,58.8,115885.0
2025-02-04 12:55:00,58.79,58.85,58.74,58.85,70795.0,58.79,58.85,58.74,58.85,70795.0
2025-02-04 13:00:00,58.85,58.86,58.78,58.85,42951.0,58.85,58.86,58.78,58.85,42951.0
2025-02-04 13:05:00,58.86,58.88,58.81,58.87,44278.0,58.86,58.88,58.81,58.87,44278.0
2025-02-04 13:10:00,58.87,58.88,58.78,58.79,46239.0,58.87,58.88,58.78,58.79,46239.0
2025-02-04 13:15:00,58.78,59.05,58.78,59.0,129919.0,58.78,59.05,58.78,59.0,129919.0
2025-02-04 13:20:00,58.99,59.06,58.93,59.03,111859.0,58.99,59.06,58.93,59.03,111859.0
2025-02-04 13:25:00,59.04,59.08,58.93,58.96,90107.0,59.04,59.08,58.93,58.96,90107.0
2025-02-04 13:30:00,58.95,58.96,58.83,58.93,104912.0,58.95,58.96,58.83,58.93,104912.0
2025-02-04 13:35:00,58.93,59.0,58.91,58.94,82315.0,58.93,59.0,58.91,58.94,82315.0
2025-02-04 13:40:00,58.94,58.97,58.91,58.95,59029.0,58.94,58.97,58.91,58.95,59029.0
2025-02-04 13:45:00,58.95,58.96,58.91,58.95,57890.0,58.95,58.96,58.91,58.95,57890.0
2025-02-04 13:50:00,58.94,58.98,58.93,58.93,56090.0,58.94,58.98,58.93,58.93,56090.0
2025-02-04 13:55:00,58.93,58.93,58.8,58.88,98864.0,58.93,58.93,58.8,58.88,98864.0
2025-02-04 14:00:00,58.87,58.94,58.87,58.89,53495.0,58.87,58.94,58.87,58.89,53495.0
2025-02-04 14:05:00,58.89,59.03,58.88,59.0,141057.0,58.89,59.03,58.88,59.0,141057.0
2025-02-04 14:10:00,59.01,59.05,59.0,59.02,93973.0,59.01,59.05,59.0,59.02,93973.0
2025-02-04 14:15:00,59.02,59.07,59.0,59.03,76757.0,59.02,59.07,59.0,59.03,76757.0
2025-02-04 14:20:00,59.03,59.03,58.99,59.01,56426.0,59.03,59.03,58.99,59.01,56426.0
2025-02-04 14:25:00,59.01,59.02,58.93,58.94,54819.0,59.01,59.02,58.93,58.94,54819.0
2025-02-04 14:30:00,58.93,59.0,58.92,58.96,70550.0,58.93,59.0,58.92,58.96,70550.0
2025-02-04 14:35:00,58.97,58.98,58.88,58.89,90173.0,58.97,58.98,58.88,58.89,90173.0
2025-02-04 14:40:00,58.89,58.91,58.83,58.86,81650.0,58.89,58.91,58.83,58.86,81650.0
2025-02-04 14:45:00,58.85,58.86,58.77,58.8,132028.0,58.85,58.86,58.77,58.8,132028.0
2025-02-04 14:50:00,58.79,58.95,58.78,58.95,108629.0,58.79,58.95,58.78,58.95,108629.0
2025-02-04 14:55:00,58.95,58.95,58.84,58.88,98029.0,58.95,58.95,58.84,58.88,98029.0
2025-02-04 15:00:00,58.89,58.89,58.8,58.86,85226.0,58.89,58.89,58.8,58.86,85226.0
2025-02-04 15:05:00,58.86,58.89,58.83,58.84,113470.0,58.86,58.89,58.83,58.84,113470.0
2025-02-04 15:10:00,58.83,58.88,58.8,58.87,94826.0,58.83,58.88,58.8,58.87,94826.0
2025-02-04 15:15:00,58.87,58.9,58.85,58.88,72009.0,58.87,58.9,58.85,58.88,72009.0
2025-02-04 15:20:00,58.88,58.98,58.87,58.93,108708.0,58.88,58.98,58.87,58.93,108708.0
2025-02-04 15:25:00,58.93,58.96,58.91,58.93,126620.0,58.93,58.96,58.91,58.93,126620.0
2025-02-04 15:30:00,58.93,59.14,58.92,59.11,206549.0,58.93,59.14,58.92,59.11,206549.0
2025-02-04 15:35:00,59.11,59.11,58.99,59.0,186556.0,59.11,59.11,58.99,59.0,186556.0
2025-02-04 15:40:00,59.0,59.05,58.99,59.04,168375.0,59.0,59.05,58.99,59.04,168375.0
2025-02-04 15:45:00,59.04,59.09,58.95,59.08,340375.0,59.04,59.09,58.95,59.08,340375.0
2025-02-04 15:50:00,59.07,59.14,59.02,59.11,409447.0,59.07,59.14,59.02,59.11,409447.0
2025-02-04 15:55:00,59.11,59.19,59.0,59.01,983414.0,59.11,59.19,59.0,59.01,983414.0
2025-02-05 09:30:00,56.02,57.53,55.69,57.41,1594306.0,56.02,57.53,55.69,57.41,1594306.0
2025-02-05 09:35:00,57.41,57.45,56.42,56.7,682473.0,57.41,57.45,56.42,56.7,682473.0
2025-02-05 09:40:00,56.71,56.98,56.22,56.47,725546.0,56.71,56.98,56.22,56.47,725546.0
2025-02-05 09:45:00,56.46,56.9,56.41,56.71,424034.0,56.46,56.9,56.41,56.71,424034.0
2025-02-05 09:50:00,56.7,56.87,56.14,56.16,437339.0,56.7,56.87,56.14,56.16,437339.0
2025-02-05 09:55:00,56.18,56.36,55.93,56.32,534309.0,56.18,56.36,55.93,56.32,534309.0
2025-02-05 10:00:00,56.34,56.59,56.17,56.28,368495.0,56.34,56.59,56.17,56.28,368495.0
2025-02-05 10:05:00,56.28,56.68,56.24,56.59,289433.0,56.28,56.68,56.24,56.59,289433.0
2025-02-05 10:10:00,56.59,57.21,56.57,57.17,349929.0,56.59,57.21,56.57,57.17,349929.0
2025-02-05 10:15:00,57.17,57.68,57.1,57.44,568271.0,57.17,57.68,57.1,57.44,568271.0
2025-02-05 10:20:00,57.44,57.92,57.38,57.92,472409.0,57.44,57.92,57.38,57.92,472409.0
2025-02-05 10:25:00,57.89,57.99,57.56,57.59,427816.0,57.89,57.99,57.56,57.59,427816.0
2025-02-05 10:30:00,57.6,57.64,57.13,57.55,297250.0,57.6,57.64,57.13,57.55,297250.0
2025-02-05 10:35:00,57.55,57.96,57.54,57.88,317714.0,57.55,57.96,57.54,57.88,317714.0
2025-02-05 10:40:00,57.86,57.99,57.73,57.8,298843.0,57.86,57.99,57.73,57.8,298843.0
2025-02-05 10:45:00,57.8,57.96,57.68,57.9,241214.0,57.8,57.96,57.68,57.9,241214.0
2025-02-05 10:50:00,57.9,58.17,57.76,58.08,359265.0,57.9,58.17,57.76,58.08,359265.0
2025-02-05 10:55:00,58.09,58.3,57.94,57.98,390790.0,58.09,58.3,57.94,57.98,390790.0
2025-02-05 11:00:00,58.0,58.1,57.91,57.94,221408.0,58.0,58.1,57.91,57.94,221408.0
2025-02-05 11:05:00,57.91,57.93,57.58,57.7,227619.0,57.91,57.93,57.58,57.7,227619.0
2025-02-05 11:10:00,57.69,57.76,57.07,57.09,198029.0,57.69,57.76,57.07,57.09,198029.0
2025-02-05 11:15:00,57.08,57.44,57.04,57.43,189410.0,57.08,57.44,57.04,57.43,189410.0
2025-02-05 11:20:00,57.42,57.52,57.25,57.38,172113.0,57.42,57.52,57.25,57.38,172113.0
2025-02-05 11:25:00,57.38,57.43,57.3,57.36,103684.0,57.38,57.43,57.3,57.36,103684.0
2025-02-05 11:30:00,57.34,57.44,57.24,57.3,109865.0,57.34,57.44,57.24,57.3,109865.0
2025-02-05 11:35:00,57.33,57.43,57.09,57.12,113653.0,57.33,57.43,57.09,57.12,113653.0
2025-02-05 11:40:00,57.13,57.27,57.07,57.21,163883.0,57.13,57.27,57.07,57.21,163883.0
2025-02-05 11:45:00,57.22,57.25,57.07,57.2,109057.0,57.22,57.25,57.07,57.2,109057.0
2025-02-05 11:50:00,57.21,57.39,57.15,57.32,204628.0,57.21,57.39,57.15,57.32,204628.0
2025-02-05 11:55:00,57.34,57.48,57.3,57.38,171572.0,57.34,57.48,57.3,57.38,171572.0
2025-02-05 12:00:00,57.36,57.67,57.35,57.61,103907.0,57.36,57.67,57.35,57.61,103907.0
2025-02-05 12:05:00,57.61,57.72,57.57,57.59,114303.0,57.61,57.72,57.57,57.59,114303.0
2025-02-05 12:10:00,57.58,57.66,57.53,57.64,113273.0,57.58,57.66,57.53,57.64,113273.0
2025-02-05 12:15:00,57.67,57.7,57.55,57.61,123988.0,57.67,57.7,57.55,57.61,123988.0
2025-02-05 12:20:00,57.59,57.7,57.57,57.69,124206.0,57.59,57.7,57.57,57.69,124206.0
2025-02-05 12:25:00,57.69,57.73,57.47,57.51,116660.0,57.69,57.73,57.47,57.51,116660.0
2025-02-05 12:30:00,57.5,57.6,57.46,57.5,159185.0,57.5,57.6,57.46,57.5,159185.0
2025-02-05 12:35:00,57.49,57.63,57.45,57.62,124035.0,57.49,57.63,57.45,57.62,124035.0
2025-02-05 12:40:00,57.62,57.7,57.48,57.5,100672.0,57.62,57.7,57.48,57.5,100672.0
2025-02-05 12:45:00,57.5,57.68,57.46,57.66,98962.0,57.5,57.68,57.46,57.66,98962.0
2025-02-05 12:50:00,57.65,57.71,57.55,57.68,156035.0,57.65,57.71,57.55,57.68,156035.0
2025-02-05 12:55:00,57.68,57.86,57.65,57.74,127075.0,57.68,57.86,57.65,57.74,127075.0
2025-02-05 13:00:00,57.75,57.75,57.66,57.72,93132.0,57.75,57.75,57.66,57.72,93132.0
2025-02-05 13:05:00,57.72,57.85,57.68,57.84,329474.0,57.72,57.85,57.68,57.84,329474.0
2025-02-05 13:10:00,57.84,58.08,57.8,57.8,280274.0,57.84,58.08,57.8,57.8,280274.0
2025-02-05 13:15:00,57.81,57.98,57.77,57.93,234915.0,57.81,57.98,57.77,57.93,234915.0
2025-02-05 13:20:00,57.94,58.09,57.93,58.07,171895.0,57.94,58.09,57.93,58.07,171895.0
2025-02-05 13:25:00,58.05,58.1,57.96,57.98,201365.0,58.05,58.1,57.96,57.98,201365.0
2025-02-05 13:30:00,57.98,57.99,57.64,57.75,197759.0,57.98,57.99,57.64,57.75,197759.0
2025-02-05 13:35:00,57.76,57.95,57.73,57.91,159821.0,57.76,57.95,57.73,57.91,159821.0
2025-02-05 13:40:00,57.9,57.95,57.85,57.92,110404.0,57.9,57.95,57.85,57.92,110404.0
2025-02-05 13:45:00,57.93,58.02,57.89,57.9,119375.0,57.93,58.02,57.89,57.9,119375.0
2025-02-05 13:50:00,57.9,57.96,57.82,57.84,90923.0,57.9,57.96,57.82,57.84,90923.0
2025-02-05 13:55:00,57.84,57.92,57.77,57.79,106354.0,57.84,57.92,57.77,57.79,106354.0
2025-02-05 14:00:00,57.79,57.82,57.54,57.6,137032.0,57.79,57.82,57.54,57.6,137032.0
2025-02-05 14:05:00,57.6,57.64,57.51,57.58,90091.0,57.6,57.64,57.51,57.58,90091.0
2025-02-05 14:10:00,57.59,57.77,57.58,57.69,97162.0,57.59,57.77,57.58,57.69,97162.0
2025-02-05 14:15:00,57.7,57.74,57.61,57.62,97778.0,57.7,57.74,57.61,57.62,97778.0
2025-02-05 14:20:00,57.61,57.67,57.49,57.53,131993.0,57.61,57.67,57.49,57.53,131993.0
2025-02-05 14:25:00,57.53,57.55,57.39,57.47,387546.0,57.53,57.55,57.39,57.47,387546.0
2025-02-05 14:30:00,57.46,57.61,57.4,57.58,294135.0,57.46,57.61,57.4,57.58,294135.0
2025-02-05 14:35:00,57.58,57.61,57.17,57.19,188517.0,57.58,57.61,57.17,57.19,188517.0
2025-02-05 14:40:00,57.19,57.26,57.15,57.21,214442.0,57.19,57.26,57.15,57.21,214442.0
2025-02-05 14:45:00,57.22,57.47,57.16,57.46,323385.0,57.22,57.47,57.16,57.46,323385.0
2025-02-05 14:50:00,57.45,57.61,57.45,57.48,250707.0,57.45,57.61,57.45,57.48,250707.0
2025-02-05 14:55:00,57.48,57.69,57.46,57.64,143371.0,57.48,57.69,57.46,57.64,143371.0
2025-02-05 15:00:00,57.64,57.66,57.49,57.55,117251.0,57.64,57.66,57.49,57.55,117251.0
2025-02-05 15:05:00,57.55,57.62,57.51,57.56,131249.0,57.55,57.62,57.51,57.56,131249.0
2025-02-05 15:10:00,57.55,57.58,57.47,57.47,117375.0,57.55,57.58,57.47,57.47,117375.0
2025-02-05 15:15:00,57.47,57.56,57.46,57.55,144580.0,57.47,57.56,57.46,57.55,144580.0
2025-02-05 15:20:00,57.55,57.64,57.49,57.64,173339.0,57.55,57.64,57.49,57.64,173339.0
2025-02-05 15:25:00,57.64,57.65,57.53,57.53,148607.0,57.64,57.65,57.53,57.53,148607.0
2025-02-05 15:30:00,57.54,57.61,57.35,57.53,326164.0,57.54,57.61,57.35,57.53,326164.0
2025-02-05 15:35:00,57.53,57.62,57.49,57.58,214549.0,57.53,57.62,57.49,57.58,214549.0
2025-02-05 15:40:00,57.58,57.62,57.43,57.47,201005.0,57.58,57.62,57.43,57.47,201005.0
2025-02-05 15:45:00,57.48,57.52,57.39,57.48,270580.0,57.48,57.52,57.39,57.48,270580.0
2025-02-05 15:50:00,57.48,57.65,57.38,57.65,501426.0,57.48,57.65,57.38,57.65,501426.0
2025-02-05 15:55:00,57.64,57.77,57.49,57.5,1013373.0,57.64,57.77,57.49,57.5,1013373.0
2025-02-06 09:30:00,57.95,57.95,57.63,57.67,7586.0,57.95,57.95,57.63,57.67,7586.0
2025-02-06 09:35:00,57.67,57.82,57.29,57.45,255870.0,57.67,57.82,57.29,57.45,255870.0
2025-02-06 09:40:00,57.45,57.98,57.37,57.95,137072.0,57.45,57.98,57.37,57.95,137072.0
2025-02-06 09:45:00,57.95,58.28,57.93,58.02,135621.0,57.95,58.28,57.93,58.02,135621.0
2025-02-06 09:50:00,58.07,58.09,57.73,57.95,120031.0,58.07,58.09,57.73,57.95,120031.0
2025-02-06 09:55:00,57.94,57.99,57.74,57.86,73309.0,57.94,57.99,57.74,57.86,73309.0
2025-02-06 10:00:00,57.85,57.85,57.3,57.33,144697.0,57.85,57.85,57.3,57.33,144697.0
2025-02-06 10:05:00,57.32,57.35,57.07,57.35,176340.0,57.32,57.35,57.07,57.35,176340.0
2025-02-06 10:10:00,57.36,57.71,57.31,57.62,89263.0,57.36,57.71,57.31,57.62,89263.0
2025-02-06 10:15:00,57.64,57.65,57.25,57.59,117167.0,57.64,57.65,57.25,57.59,117167.0
2025-02-06 10:20:00,57.61,57.64,57.31,57.32,78206.0,57.61,57.64,57.31,57.32,78206.0
2025-02-06 10:25:00,57.33,57.38,57.2,57.25,78889.0,57.33,57.38,57.2,57.25,78889.0
2025-02-06 10:30:00,57.27,57.33,57.1,57.12,66619.0,57.27,57.33,57.1,57.12,66619.0
2025-02-06 10:35:00,57.12,57.14,56.96,57.01,126633.0,57.12,57.14,56.96,57.01,126633.0
2025-02-06 10:40:00,57.0,57.11,56.98,57.08,72467.0,57.0,57.11,56.98,57.08,72467.0
2025-02-06 10:45:00,57.1,57.23,57.08,57.16,49633.0,57.1,57.23,57.08,57.16,49633.0
2025-02-06 10:50:00,57.14,57.19,57.03,57.1,60614.0,57.14,57.19,57.03,57.1,60614.0
2025-02-06 10:55:00,57.07,57.15,57.0,57.06,54687.0,57.07,57.15,57.0,57.06,54687.0
2025-02-06 11:00:00,57.05,57.12,56.95,56.95,62385.0,57.05,57.12,56.95,56.95,62385.0
2025-02-06 11:05:00,56.99,56.99,56.81,56.86,70238.0,56.99,56.99,56.81,56.86,70238.0
2025-02-06 11:10:00,56.87,57.01,56.79,56.96,61507.0,56.87,57.01,56.79,56.96,61507.0
2025-02-06 11:15:00,56.96,57.01,56.89,56.96,49568.0,56.96,57.01,56.89,56.96,49568.0
2025-02-06 11:20:00,56.96,56.98,56.85,56.87,47515.0,56.96,56.98,56.85,56.87,47515.0
2025-02-06 11:25:00,56.86,56.9,56.8,56.84,56177.0,56.86,56.9,56.8,56.84,56177.0
2025-02-06 11:30:00,56.84,57.0,56.81,56.97,58708.0,56.84,57.0,56.81,56.97,58708.0
2025-02-06 11:35:00,56.98,57.04,56.9,56.98,74930.0,56.98,57.04,56.9,56.98,74930.0
2025-02-06 11:40:00,56.98,57.0,56.89,56.93,59573.0,56.98,57.0,56.89,56.93,59573.0
2025-02-06 11:45:00,56.91,56.92,56.77,56.84,41884.0,56.91,56.92,56.77,56.84,41884.0
2025-02-06 11:50:00,56.85,56.96,56.61,56.64,70380.0,56.85,56.96,56.61,56.64,70380.0
2025-02-06 11:55:00,56.61,56.67,56.55,56.65,92802.0,56.61,56.67,56.55,56.65,92802.0
2025-02-06 12:00:00,56.64,56.68,56.57,56.62,52100.0,56.64,56.68,56.57,56.62,52100.0
2025-02-06 12:05:00,56.64,56.68,56.58,56.59,65483.0,56.64,56.68,56.58,56.59,65483.0
2025-02-06 12:10:00,56.59,56.7,56.58,56.67,47486.0,56.59,56.7,56.58,56.67,47486.0
2025-02-06 12:15:00,56.66,56.66,56.55,56.56,100937.0,56.66,56.66,56.55,56.56,100937.0
2025-02-06 12:20:00,56.56,56.66,56.55,56.63,68359.0,56.56,56.66,56.55,56.63,68359.0
2025-02-06 12:25:00,56.63,56.94,56.59,56.89,351568.0,56.63,56.94,56.59,56.89,351568.0
2025-02-06 12:30:00,56.9,57.06,56.77,56.9,147497.0,56.9,57.06,56.77,56.9,147497.0
2025-02-06 12:35:00,56.9,56.97,56.82,56.85,97796.0,56.9,56.97,56.82,56.85,97796.0
2025-02-06 12:40:00,56.84,56.84,56.59,56.65,73165.0,56.84,56.84,56.59,56.65,73165.0
2025-02-06 12:45:00,56.66,56.69,56.56,56.66,74336.0,56.66,56.69,56.56,56.66,74336.0
2025-02-06 12:50:00,56.69,56.86,56.64,56.81,87643.0,56.69,56.86,56.64,56.81,87643.0
2025-02-06 12:55:00,56.83,56.95,56.82,56.88,46272.0,56.83,56.95,56.82,56.88,46272.0
2025-02-06 13:00:00,56.88,56.91,56.8,56.84,41058.0,56.88,56.91,56.8,56.84,41058.0
2025-02-06 13:05:00,56.86,56.94,56.81,56.82,74246.0,56.86,56.94,56.81,56.82,74246.0
2025-02-06 13:10:00,56.83,56.86,56.74,56.74,60220.0,56.83,56.86,56.74,56.74,60220.0
2025-02-06 13:15:00,56.73,56.84,56.7,56.77,166308.0,56.73,56.84,56.7,56.77,166308.0
2025-02-06 13:20:00,56.77,56.95,56.72,56.91,91523.0,56.77,56.95,56.72,56.91,91523.0
2025-02-06 13:25:00,56.91,57.03,56.91,56.93,61465.0,56.91,57.03,56.91,56.93,61465.0
2025-02-06 13:30:00,56.93,56.96,56.91,56.94,32501.0,56.93,56.96,56.91,56.94,32501.0
2025-02-06 13:35:00,56.94,56.96,56.87,56.88,48262.0,56.94,56.96,56.87,56.88,48262.0
2025-02-06 13:40:00,56.88,56.93,56.85,56.9,52123.0,56.88,56.93,56.85,56.9,52123.0
2025-02-06 13:45:00,56.89,57.02,56.87,57.0,91199.0,56.89,57.02,56.87,57.0,91199.0
2025-02-06 13:50:00,57.0,57.09,56.95,57.08,60395.0,57.0,57.09,56.95,57.08,60395.0
2025-02-06 13:55:00,57.08,57.19,57.07,57.18,72743.0,57.08,57.19,57.07,57.18,72743.0
2025-02-06 14:00:00,57.18,57.18,57.04,57.05,69632.0,57.18,57.18,57.04,57.05,69632.0
2025-02-06 14:05:00,57.04,57.07,56.98,57.01,71044.0,57.04,57.07,56.98,57.01,71044.0
2025-02-06 14:10:00,57.0,57.02,56.84,56.86,61667.0,57.0,57.02,56.84,56.86,61667.0
2025-02-06 14:15:00,56.86,57.0,56.82,56.99,97296.0,56.86,57.0,56.82,56.99,97296.0
2025-02-06 14:20:00,57.0,57.05,56.96,57.01,43411.0,57.0,57.05,56.96,57.01,43411.0
2025-02-06 14:25:00,57.01,57.01,56.85,56.88,35182.0,57.01,57.01,56.85,56.88,35182.0
2025-02-06 14:30:00,56.87,56.87,56.79,56.83,67197.0,56.87,56.87,56.79,56.83,67197.0
2025-02-06 14:35:00,56.83,56.87,56.79,56.84,67980.0,56.83,56.87,56.79,56.84,67980.0
2025-02-06 14:40:00,56.82,56.92,56.79,56.9,38954.0,56.82,56.92,56.79,56.9,38954.0
2025-02-06 14:45:00,56.91,56.91,56.76,56.82,50086.0,56.91,56.91,56.76,56.82,50086.0
2025-02-06 14:50:00,56.84,56.9,56.81,56.86,65331.0,56.84,56.9,56.81,56.86,65331.0
2025-02-06 14:55:00,56.85,56.88,56.8,56.8,70387.0,56.85,56.88,56.8,56.8,70387.0
2025-02-06 15:00:00,56.82,56.86,56.8,56.85,51665.0,56.82,56.86,56.8,56.85,51665.0
2025-02-06 15:05:00,56.85,56.89,56.81,56.82,69266.0,56.85,56.89,56.81,56.82,69266.0
2025-02-06 15:10:00,56.83,56.93,56.82,56.89,64230.0,56.83,56.93,56.82,56.89,64230.0
2025-02-06 15:15:00,56.89,56.97,56.88,56.96,49254.0,56.89,56.97,56.88,56.96,49254.0
2025-02-06 15:20:00,56.95,57.01,56.95,57.0,50138.0,56.95,57.01,56.95,57.0,50138.0
2025-02-06 15:25:00,57.0,57.01,56.96,57.01,46612.0,57.0,57.01,56.96,57.01,46612.0
2025-02-06 15:30:00,57.01,57.06,57.0,57.04,49058.0,57.01,57.06,57.0,57.04,49058.0
2025-02-06 15:35:00,57.04,57.09,57.01,57.05,73911.0,57.04,57.09,57.01,57.05,73911.0
2025-02-06 15:40:00,57.06,57.1,57.04,57.07,92703.0,57.06,57.1,57.04,57.07,92703.0
2025-02-06 15:45:00,57.06,57.09,56.94,57.02,134207.0,57.06,57.09,56.94,57.02,134207.0
2025-02-06 15:50:00,57.02,57.15,57.01,57.15,148166.0,57.02,57.15,57.01,57.15,148166.0
2025-02-06 15:55:00,57.15,57.33,57.12,57.32,648553.0,57.15,57.33,57.12,57.32,648553.0
2025-02-07 09:30:00,57.22,57.61,57.1,57.23,169094.0,57.22,57.61,57.1,57.23,169094.0
2025-02-07 09:35:00,57.23,57.76,57.21,57.69,95045.0,57.23,57.76,57.21,57.69,95045.0
2025-02-07 09:40:00,57.71,57.79,57.65,57.7,84117.0,57.71,57.79,57.65,57.7,84117.0
2025-02-07 09:45:00,57.69,57.88,57.65,57.68,69648.0,57.69,57.88,57.65,57.68,69648.0
2025-02-07 09:50:00,57.67,57.79,57.63,57.75,60832.0,57.67,57.79,57.63,57.75,60832.0
2025-02-07 09:55:00,57.75,57.8,57.57,57.62,81428.0,57.75,57.8,57.57,57.62,81428.0
2025-02-07 10:00:00,57.6,57.73,57.4,57.45,86325.0,57.6,57.73,57.4,57.45,86325.0
2025-02-07 10:05:00,57.45,57.52,57.34,57.48,43090.0,57.45,57.52,57.34,57.48,43090.0
2025-02-07 10:10:00,57.48,57.49,57.26,57.38,57339.0,57.48,57.49,57.26,57.38,57339.0
2025-02-07 10:15:00,57.38,57.39,57.26,57.37,72619.0,57.38,57.39,57.26,57.37,72619.0
2025-02-07 10:20:00,57.37,57.38,57.26,57.31,96185.0,57.37,57.38,57.26,57.31,96185.0
2025-02-07 10:25:00,57.31,57.44,57.24,57.39,99064.0,57.31,57.44,57.24,57.39,99064.0
2025-02-07 10:30:00,57.38,57.39,57.28,57.32,42358.0,57.38,57.39,57.28,57.32,42358.0
2025-02-07 10:35:00,57.32,57.36,57.26,57.3,35467.0,57.32,57.36,57.26,57.3,35467.0
2025-02-07 10:40:00,57.31,57.38,57.25,57.28,89184.0,57.31,57.38,57.25,57.28,89184.0
2025-02-07 10:45:00,57.26,57.39,57.24,57.39,48310.0,57.26,57.39,57.24,57.39,48310.0
2025-02-07 10:50:00,57.38,57.45,57.15,57.18,55400.0,57.38,57.45,57.15,57.18,55400.0
2025-02-07 10:55:00,57.17,57.3,57.08,57.11,59059.0,57.17,57.3,57.08,57.11,59059.0
2025-02-07 11:00:00,57.14,57.15,57.04,57.08,41036.0,57.14,57.15,57.04,57.08,41036.0
2025-02-07 11:05:00,57.07,57.23,57.0,57.2,86080.0,57.07,57.23,57.0,57.2,86080.0
2025-02-07 11:10:00,57.2,57.29,57.14,57.18,76704.0,57.2,57.29,57.14,57.18,76704.0
2025-02-07 11:15:00,57.19,57.31,57.18,57.26,31971.0,57.19,57.31,57.18,57.26,31971.0
2025-02-07 11:20:00,57.27,57.32,57.18,57.23,33275.0,57.27,57.32,57.18,57.23,33275.0
2025-02-07 11:25:00,57.23,57.24,57.14,57.17,27475.0,57.23,57.24,57.14,57.17,27475.0
2025-02-07 11:30:00,57.17,57.32,57.16,57.3,34831.0,57.17,57.32,57.16,57.3,34831.0
2025-02-07 11:35:00,57.3,57.32,57.16,57.17,35215.0,57.3,57.32,57.16,57.17,35215.0
2025-02-07 11:40:00,57.16,57.19,57.12,57.15,27598.0,57.16,57.19,57.12,57.15,27598.0
2025-02-07 11:45:00,57.14,57.15,57.0,57.02,29539.0,57.14,57.15,57.0,57.02,29539.0
2025-02-07 11:50:00,57.01,57.04,56.9,56.92,34341.0,57.01,57.04,56.9,56.92,34341.0
2025-02-07 11:55:00,56.92,56.98,56.85,56.86,49068.0,56.92,56.98,56.85,56.86,49068.0
2025-02-07 12:00:00,56.85,56.95,56.83,56.92,42160.0,56.85,56.95,56.83,56.92,42160.0
2025-02-07 12:05:00,56.92,57.04,56.88,57.02,54919.0,56.92,57.04,56.88,57.02,54919.0
2025-02-07 12:10:00,57.03,57.1,56.98,57.07,60510.0,57.03,57.1,56.98,57.07,60510.0
2025-02-07 12:15:00,57.08,57.1,56.93,57.02,33758.0,57.08,57.1,56.93,57.02,33758.0
2025-02-07 12:20:00,57.02,57.11,57.0,57.05,49800.0,57.02,57.11,57.0,57.05,49800.0
2025-02-07 12:25:00,57.05,57.07,57.02,57.02,21995.0,57.05,57.07,57.02,57.02,21995.0
2025-02-07 12:30:00,57.02,57.03,56.95,56.98,30563.0,57.02,57.03,56.95,56.98,30563.0
2025-02-07 12:35:00,56.97,57.03,56.95,57.02,26160.0,56.97,57.03,56.95,57.02,26160.0
2025-02-07 12:40:00,57.03,57.05,56.99,57.02,20999.0,57.03,57.05,56.99,57.02,20999.0
2025-02-07 12:45:00,57.03,57.06,57.01,57.04,25000.0,57.03,57.06,57.01,57.04,25000.0
2025-02-07 12:50:00,57.04,57.09,57.02,57.09,34390.0,57.04,57.09,57.02,57.09,34390.0
2025-02-07 12:55:00,57.09,57.11,57.03,57.05,27364.0,57.09,57.11,57.03,57.05,27364.0
2025-02-07 13:00:00,57.05,57.11,57.04,57.09,27440.0,57.05,57.11,57.04,57.09,27440.0
2025-02-07 13:05:00,57.09,57.2,57.08,57.2,38378.0,57.09,57.2,57.08,57.2,38378.0
2025-02-07 13:10:00,57.2,57.34,57.19,57.3,50105.0,57.2,57.34,57.19,57.3,50105.0
2025-02-07 13:15:00,57.31,57.33,57.27,57.29,35374.0,57.31,57.33,57.27,57.29,35374.0
2025-02-07 13:20:00,57.28,57.3,57.22,57.29,38939.0,57.28,57.3,57.22,57.29,38939.0
2025-02-07 13:25:00,57.29,57.33,57.28,57.3,29757.0,57.29,57.33,57.28,57.3,29757.0
2025-02-07 13:30:00,57.3,57.39,57.3,57.39,33181.0,57.3,57.39,57.3,57.39,33181.0
2025-02-07 13:35:00,57.39,57.45,57.38,57.44,35888.0,57.39,57.45,57.38,57.44,35888.0
2025-02-07 13:40:00,57.44,57.44,57.35,57.39,58806.0,57.44,57.44,57.35,57.39,58806.0
2025-02-07 13:45:00,57.39,57.42,57.36,57.4,50881.0,57.39,57.42,57.36,57.4,50881.0
2025-02-07 13:50:00,57.4,57.41,57.32,57.36,47011.0,57.4,57.41,57.32,57.36,47011.0
2025-02-07 13:55:00,57.36,57.36,57.21,57.22,36701.0,57.36,57.36,57.21,57.22,36701.0
2025-02-07 14:00:00,57.23,57.26,57.2,57.21,30629.0,57.23,57.26,57.2,57.21,30629.0
2025-02-07 14:05:00,57.21,57.27,57.17,57.26,56474.0,57.21,57.27,57.17,57.26,56474.0
2025-02-07 14:10:00,57.25,57.38,57.24,57.37,50379.0,57.25,57.38,57.24,57.37,50379.0
2025-02-07 14:15:00,57.38,57.45,57.37,57.42,99001.0,57.38,57.45,57.37,57.42,99001.0
2025-02-07 14:20:00,57.42,57.42,57.32,57.41,58741.0,57.42,57.42,57.32,57.41,58741.0
2025-02-07 14:25:00,57.41,57.45,57.37,57.42,30411.0,57.41,57.45,57.37,57.42,30411.0
2025-02-07 14:30:00,57.42,57.44,57.35,57.44,63315.0,57.42,57.44,57.35,57.44,63315.0
2025-02-07 14:35:00,57.44,57.49,57.41,57.49,42198.0,57.44,57.49,57.41,57.49,42198.0
2025-02-07 14:40:00,57.48,57.53,57.47,57.52,40037.0,57.48,57.53,57.47,57.52,40037.0
2025-02-07 14:45:00,57.51,57.53,57.44,57.46,45600.0,57.51,57.53,57.44,57.46,45600.0
2025-02-07 14:50:00,57.46,57.46,57.32,57.36,41522.0,57.46,57.46,57.32,57.36,41522.0
2025-02-07 14:55:00,57.37,57.44,57.36,57.41,50372.0,57.37,57.44,57.36,57.41,50372.0
2025-02-07 15:00:00,57.41,57.41,57.35,57.38,35651.0,57.41,57.41,57.35,57.38,35651.0
2025-02-07 15:05:00,57.38,57.42,57.34,57.42,73397.0,57.38,57.42,57.34,57.42,73397.0
2025-02-07 15:10:00,57.42,57.42,57.32,57.35,58302.0,57.42,57.42,57.32,57.35,58302.0
2025-02-07 15:15:00,57.34,57.4,57.33,57.38,50139.0,57.34,57.4,57.33,57.38,50139.0
2025-02-07 15:20:00,57.38,57.5,57.34,57.47,89857.0,57.38,57.5,57.34,57.47,89857.0
2025-02-07 15:25:00,57.48,57.48,57.39,57.42,36588.0,57.48,57.48,57.39,57.42,36588.0
2025-02-07 15:30:00,57.42,57.46,57.36,57.45,60255.0,57.42,57.46,57.36,57.45,60255.0
2025-02-07 15:35:00,57.46,57.48,57.41,57.46,95949.0,57.46,57.48,57.41,57.46,95949.0
2025-02-07 15:40:00,57.46,57.5,57.38,57.41,68819.0,57.46,57.5,57.38,57.41,68819.0
2025-02-07 15:45:00,57.41,57.46,57.39,57.44,90062.0,57.41,57.46,57.39,57.44,90062.0
2025-02-07 15:50:00,57.44,57.45,57.31,57.37,183495.0,57.44,57.45,57.31,57.37,183495.0
2025-02-07 15:55:00,57.37,57.44,57.28,57.29,501437.0,57.37,57.44,57.28,57.29,501437.0
2025-02-10 09:30:00,57.46,57.72,57.27,57.71,270629.0,57.46,57.72,57.27,57.71,270629.0
2025-02-10 09:35:00,57.71,58.04,57.64,57.96,129135.0,57.71,58.04,57.64,57.96,129135.0
2025-02-10 09:40:00,57.99,58.77,57.95,58.76,264019.0,57.99,58.77,57.95,58.76,264019.0
2025-02-10 09:45:00,58.76,58.79,58.46,58.64,159777.0,58.76,58.79,58.46,58.64,159777.0
2025-02-10 09:50:00,58.63,58.74,58.47,58.62,131936.0,58.63,58.74,58.47,58.62,131936.0
2025-02-10 09:55:00,58.64,58.66,58.39,58.48,116141.0,58.64,58.66,58.39,58.48,116141.0
2025-02-10 10:00:00,58.48,58.5,58.22,58.38,100666.0,58.48,58.5,58.22,58.38,100666.0
2025-02-10 10:05:00,58.4,58.49,58.31,58.4,50537.0,58.4,58.49,58.31,58.4,50537.0
2025-02-10 10:10:00,58.39,58.65,58.37,58.65,113403.0,58.39,58.65,58.37,58.65,113403.0
2025-02-10 10:15:00,58.64,58.67,58.54,58.59,79292.0,58.64,58.67,58.54,58.59,79292.0
2025-02-10 10:20:00,58.59,58.62,58.42,58.62,80141.0,58.59,58.62,58.42,58.62,80141.0
2025-02-10 10:25:00,58.62,58.62,58.35,58.38,120742.0,58.62,58.62,58.35,58.38,120742.0
2025-02-10 10:30:00,58.38,58.39,58.23,58.27,73334.0,58.38,58.39,58.23,58.27,73334.0
2025-02-10 10:35:00,58.27,58.27,58.09,58.19,89903.0,58.27,58.27,58.09,58.19,89903.0
2025-02-10 10:40:00,58.19,58.28,58.11,58.14,114943.0,58.19,58.28,58.11,58.14,114943.0
2025-02-10 10:45:00,58.14,58.32,58.14,58.32,119070.0,58.14,58.32,58.14,58.32,119070.0
2025-02-10 10:50:00,58.32,58.47,58.29,58.3,195717.0,58.32,58.47,58.29,58.3,195717.0
2025-02-10 10:55:00,58.3,58.36,58.14,58.16,39931.0,58.3,58.36,58.14,58.16,39931.0
2025-02-10 11:00:00,58.15,58.36,58.12,58.36,561383.0,58.15,58.36,58.12,58.36,561383.0
2025-02-10 11:05:00,58.36,58.47,58.29,58.39,296443.0,58.36,58.47,58.29,58.39,296443.0
2025-02-10 11:10:00,58.38,58.4,58.25,58.27,74601.0,58.38,58.4,58.25,58.27,74601.0
2025-02-10 11:15:00,58.26,58.31,58.22,58.27,74522.0,58.26,58.31,58.22,58.27,74522.0
2025-02-10 11:20:00,58.27,58.38,58.24,58.33,86432.0,58.27,58.38,58.24,58.33,86432.0
2025-02-10 11:25:00,58.35,58.4,58.33,58.33,30828.0,58.35,58.4,58.33,58.33,30828.0
2025-02-10 11:30:00,58.34,58.47,58.28,58.46,79719.0,58.34,58.47,58.28,58.46,79719.0
2025-02-10 11:35:00,58.47,58.54,58.43,58.53,44730.0,58.47,58.54,58.43,58.53,44730.0
2025-02-10 11:40:00,58.53,58.6,58.5,58.6,61013.0,58.53,58.6,58.5,58.6,61013.0
2025-02-10 11:45:00,58.61,58.72,58.57,58.71,64167.0,58.61,58.72,58.57,58.71,64167.0
2025-02-10 11:50:00,58.72,58.83,58.72,58.79,73324.0,58.72,58.83,58.72,58.79,73324.0
2025-02-10 11:55:00,58.79,58.82,58.71,58.75,95105.0,58.79,58.82,58.71,58.75,95105.0
2025-02-10 12:00:00,58.75,58.78,58.63,58.78,64663.0,58.75,58.78,58.63,58.78,64663.0
2025-02-10 12:05:00,58.78,58.91,58.74,58.87,73456.0,58.78,58.91,58.74,58.87,73456.0
2025-02-10 12:10:00,58.87,58.92,58.79,58.83,99547.0,58.87,58.92,58.79,58.83,99547.0
2025-02-10 12:15:00,58.82,58.94,58.81,58.93,99368.0,58.82,58.94,58.81,58.93,99368.0
2025-02-10 12:20:00,58.94,59.07,58.92,59.05,125156.0,58.94,59.07,58.92,59.05,125156.0
2025-02-10 12:25:00,59.04,59.09,58.95,58.95,64842.0,59.04,59.09,58.95,58.95,64842.0
2025-02-10 12:30:00,58.96,59.01,58.9,58.91,45980.0,58.96,59.01,58.9,58.91,45980.0
2025-02-10 12:35:00,58.91,58.98,58.88,58.97,33105.0,58.91,58.98,58.88,58.97,33105.0
2025-02-10 12:40:00,58.98,59.02,58.84,58.87,68614.0,58.98,59.02,58.84,58.87,68614.0
2025-02-10 12:45:00,58.87,58.87,58.65,58.67,44366.0,58.87,58.87,58.65,58.67,44366.0
2025-02-10 12:50:00,58.67,58.68,58.56,58.68,98725.0,58.67,58.68,58.56,58.68,98725.0
2025-02-10 12:55:00,58.67,58.74,58.66,58.69,74835.0,58.67,58.74,58.66,58.69,74835.0
2025-02-10 13:00:00,58.69,58.78,58.68,58.7,87412.0,58.69,58.78,58.68,58.7,87412.0
2025-02-10 13:05:00,58.7,58.75,58.58,58.59,209276.0,58.7,58.75,58.58,58.59,209276.0
2025-02-10 13:10:00,58.59,58.64,58.47,58.51,44596.0,58.59,58.64,58.47,58.51,44596.0
2025-02-10 13:15:00,58.51,58.61,58.5,58.56,56531.0,58.51,58.61,58.5,58.56,56531.0
2025-02-10 13:20:00,58.57,58.6,58.53,58.55,40770.0,58.57,58.6,58.53,58.55,40770.0
2025-02-10 13:25:00,58.55,58.59,58.52,58.55,65674.0,58.55,58.59,58.52,58.55,65674.0
2025-02-10 13:30:00,58.55,58.56,58.37,58.38,53980.0,58.55,58.56,58.37,58.38,53980.0
2025-02-10 13:35:00,58.38,58.4,58.33,58.33,37837.0,58.38,58.4,58.33,58.33,37837.0
2025-02-10 13:40:00,58.35,58.35,58.25,58.33,44275.0,58.35,58.35,58.25,58.33,44275.0
2025-02-10 13:45:00,58.32,58.4,58.31,58.39,28337.0,58.32,58.4,58.31,58.39,28337.0
2025-02-10 13:50:00,58.39,58.43,58.3,58.32,60770.0,58.39,58.43,58.3,58.32,60770.0
2025-02-10 13:55:00,58.32,58.33,58.23,58.33,91262.0,58.32,58.33,58.23,58.33,91262.0
2025-02-10 14:00:00,58.33,58.33,58.18,58.18,57337.0,58.33,58.33,58.18,58.18,57337.0
2025-02-10 14:05:00,58.18,58.25,58.13,58.15,196882.0,58.18,58.25,58.13,58.15,196882.0
2025-02-10 14:10:00,58.15,58.15,57.98,58.0,55593.0,58.15,58.15,57.98,58.0,55593.0
2025-02-10 14:15:00,58.02,58.03,57.96,57.97,69634.0,58.02,58.03,57.96,57.97,69634.0
2025-02-10 14:20:00,57.97,57.97,57.78,57.8,64223.0,57.97,57.97,57.78,57.8,64223.0
2025-02-10 14:25:00,57.81,57.89,57.72,57.78,111312.0,57.81,57.89,57.72,57.78,111312.0
2025-02-10 14:30:00,57.79,57.85,57.77,57.83,85830.0,57.79,57.85,57.77,57.83,85830.0
2025-02-10 14:35:00,57.83,57.95,57.8,57.93,40049.0,57.83,57.95,57.8,57.93,40049.0
2025-02-10 14:40:00,57.93,58.0,57.89,57.99,103577.0,57.93,58.0,57.89,57.99,103577.0
2025-02-10 14:45:00,57.98,58.03,57.91,57.99,100761.0,57.98,58.03,57.91,57.99,100761.0
2025-02-10 14:50:00,57.98,58.03,57.98,58.0,66700.0,57.98,58.03,57.98,58.0,66700.0
2025-02-10 14:55:00,58.0,58.06,57.98,58.02,69490.0,58.0,58.06,57.98,58.02,69490.0
2025-02-10 15:00:00,58.02,58.09,57.98,58.03,140793.0,58.02,58.09,57.98,58.03,140793.0
2025-02-10 15:05:00,58.03,58.03,57.91,58.0,267990.0,58.03,58.03,57.91,58.0,267990.0
2025-02-10 15:10:00,58.01,58.01,57.85,57.95,106281.0,58.01,58.01,57.85,57.95,106281.0
2025-02-10 15:15:00,57.95,58.03,57.92,57.98,102110.0,57.95,58.03,57.92,57.98,102110.0
2025-02-10 15:20:00,57.98,58.04,57.97,58.02,71988.0,57.98,58.04,57.97,58.02,71988.0
2025-02-10 15:25:00,58.02,58.02,57.86,57.94,109758.0,58.02,58.02,57.86,57.94,109758.0
2025-02-10 15:30:00,57.94,58.02,57.93,58.0,114764.0,57.94,58.02,57.93,58.0,114764.0
2025-02-10 15:35:00,58.0,58.05,57.94,58.0,115949.0,58.0,58.05,57.94,58.0,115949.0
2025-02-10 15:40:00,58.0,58.01,57.93,57.98,94057.0,58.0,58.01,57.93,57.98,94057.0
2025-02-10 15:45:00,57.98,58.02,57.91,57.98,147653.0,57.98,58.02,57.91,57.98,147653.0
2025-02-10 15:50:00,57.99,58.02,57.81,57.83,299083.0,57.99,58.02,57.81,57.83,299083.0
2025-02-10 15:55:00,57.82,57.89,57.72,57.82,760829.0,57.82,57.89,57.72,57.82,760829.0
2025-02-11 09:30:00,57.49,58.05,57.3,57.58,186071.0,57.49,58.05,57.3,57.58,186071.0
2025-02-11 09:35:00,57.64,57.77,57.4,57.43,51267.0,57.64,57.77,57.4,57.43,51267.0
2025-02-11 09:40:00,57.43,57.57,57.38,57.53,37036.0,57.43,57.57,57.38,57.53,37036.0
2025-02-11 09:45:00,57.52,57.58,57.3,57.34,90500.0,57.52,57.58,57.3,57.34,90500.0
2025-02-11 09:50:00,57.33,57.38,57.08,57.25,71868.0,57.33,57.38,57.08,57.25,71868.0
2025-02-11 09:55:00,57.25,57.3,57.19,57.28,37670.0,57.25,57.3,57.19,57.28,37670.0
2025-02-11 10:00:00,57.28,57.31,56.92,56.96,97617.0,57.28,57.31,56.92,56.96,97617.0
2025-02-11 10:05:00,56.94,57.1,56.93,57.1,58693.0,56.94,57.1,56.93,57.1,58693.0
2025-02-11 10:10:00,57.1,57.17,56.98,57.0,49433.0,57.1,57.17,56.98,57.0,49433.0
2025-02-11 10:15:00,56.99,57.02,56.89,56.91,62175.0,56.99,57.02,56.89,56.91,62175.0
2025-02-11 10:20:00,56.89,57.0,56.87,56.97,57233.0,56.89,57.0,56.87,56.97,57233.0
2025-02-11 10:25:00,56.99,57.1,56.98,57.03,54278.0,56.99,57.1,56.98,57.03,54278.0
2025-02-11 10:30:00,57.03,57.19,57.02,57.14,87532.0,57.03,57.19,57.02,57.14,87532.0
2025-02-11 10:35:00,57.13,57.27,57.11,57.16,65231.0,57.13,57.27,57.11,57.16,65231.0
2025-02-11 10:40:00,57.15,57.27,57.06,57.08,103449.0,57.15,57.27,57.06,57.08,103449.0
2025-02-11 10:45:00,57.09,57.16,57.07,57.12,51329.0,57.09,57.16,57.07,57.12,51329.0
2025-02-11 10:50:00,57.1,57.11,57.04,57.05,34933.0,57.1,57.11,57.04,57.05,34933.0
2025-02-11 10:55:00,57.04,57.06,56.97,57.02,77223.0,57.04,57.06,56.97,57.02,77223.0
2025-02-11 11:00:00,57.02,57.14,57.0,57.14,77707.0,57.02,57.14,57.0,57.14,77707.0
2025-02-11 11:05:00,57.12,57.21,57.11,57.2,199881.0,57.12,57.21,57.11,57.2,199881.0
2025-02-11 11:10:00,57.21,57.23,57.15,57.23,50170.0,57.21,57.23,57.15,57.23,50170.0
2025-02-11 11:15:00,57.23,57.24,57.13,57.13,44358.0,57.23,57.24,57.13,57.13,44358.0
2025-02-11 11:20:00,57.13,57.16,57.01,57.04,27679.0,57.13,57.16,57.01,57.04,27679.0
2025-02-11 11:25:00,57.04,57.06,56.96,56.98,46606.0,57.04,57.06,56.96,56.98,46606.0
2025-02-11 11:30:00,56.98,57.02,56.98,57.0,42706.0,56.98,57.02,56.98,57.0,42706.0
2025-02-11 11:35:00,57.01,57.04,56.86,56.89,62209.0,57.01,57.04,56.86,56.89,62209.0
2025-02-11 11:40:00,56.89,56.93,56.85,56.85,93081.0,56.89,56.93,56.85,56.85,93081.0
2025-02-11 11:45:00,56.86,56.87,56.81,56.82,43490.0,56.86,56.87,56.81,56.82,43490.0
2025-02-11 11:50:00,56.82,56.92,56.81,56.9,42353.0,56.82,56.92,56.81,56.9,42353.0
2025-02-11 11:55:00,56.89,56.92,56.83,56.85,42965.0,56.89,56.92,56.83,56.85,42965.0
2025-02-11 12:00:00,56.84,56.85,56.73,56.8,61017.0,56.84,56.85,56.73,56.8,61017.0
2025-02-11 12:05:00,56.79,56.8,56.73,56.73,76737.0,56.79,56.8,56.73,56.73,76737.0
2025-02-11 12:10:00,56.74,56.75,56.67,56.68,43788.0,56.74,56.75,56.67,56.68,43788.0
2025-02-11 12:15:00,56.69,56.71,56.66,56.69,24060.0,56.69,56.71,56.66,56.69,24060.0
2025-02-11 12:20:00,56.7,56.78,56.68,56.73,38239.0,56.7,56.78,56.68,56.73,38239.0
2025-02-11 12:25:00,56.73,56.83,56.71,56.71,41453.0,56.73,56.83,56.71,56.71,41453.0
2025-02-11 12:30:00,56.72,56.75,56.71,56.74,26302.0,56.72,56.75,56.71,56.74,26302.0
2025-02-11 12:35:00,56.73,56.74,56.69,56.72,28233.0,56.73,56.74,56.69,56.72,28233.0
2025-02-11 12:40:00,56.72,56.76,56.68,56.75,43142.0,56.72,56.76,56.68,56.75,43142.0
2025-02-11 12:45:00,56.74,56.77,56.72,56.73,38040.0,56.74,56.77,56.72,56.73,38040.0
2025-02-11 12:50:00,56.73,56.75,56.69,56.72,40617.0,56.73,56.75,56.69,56.72,40617.0
2025-02-11 12:55:00,56.71,56.76,56.7,56.76,24081.0,56.71,56.76,56.7,56.76,24081.0
2025-02-11 13:00:00,56.75,56.81,56.74,56.8,38359.0,56.75,56.81,56.74,56.8,38359.0
2025-02-11 13:05:00,56.8,56.87,56.79,56.83,87510.0,56.8,56.87,56.79,56.83,87510.0
2025-02-11 13:10:00,56.83,56.89,56.82,56.87,60618.0,56.83,56.89,56.82,56.87,60618.0
2025-02-11 13:15:00,56.87,56.89,56.86,56.89,42737.0,56.87,56.89,56.86,56.89,42737.0
2025-02-11 13:20:00,56.89,56.92,56.88,56.9,53455.0,56.89,56.92,56.88,56.9,53455.0
2025-02-11 13:25:00,56.9,56.9,56.78,56.8,96078.0,56.9,56.9,56.78,56.8,96078.0
2025-02-11 13:30:00,56.81,56.89,56.81,56.88,53581.0,56.81,56.89,56.81,56.88,53581.0
2025-02-11 13:35:00,56.88,56.98,56.87,56.98,79997.0,56.88,56.98,56.87,56.98,79997.0
2025-02-11 13:40:00,56.98,56.98,56.73,56.73,93152.0,56.98,56.98,56.73,56.73,93152.0
2025-02-11 13:45:00,56.73,56.76,56.66,56.68,108432.0,56.73,56.76,56.66,56.68,108432.0
2025-02-11 13:50:00,56.68,56.74,56.67,56.73,42523.0,56.68,56.74,56.67,56.73,42523.0
2025-02-11 13:55:00,56.72,56.74,56.67,56.69,31618.0,56.72,56.74,56.67,56.69,31618.0
2025-02-11 14:00:00,56.69,56.72,56.67,56.68,47744.0,56.69,56.72,56.67,56.68,47744.0
2025-02-11 14:05:00,56.68,56.7,56.61,56.62,42053.0,56.68,56.7,56.61,56.62,42053.0
2025-02-11 14:10:00,56.62,56.62,56.55,56.58,43077.0,56.62,56.62,56.55,56.58,43077.0
2025-02-11 14:15:00,56.57,56.58,56.55,56.55,39513.0,56.57,56.58,56.55,56.55,39513.0
2025-02-11 14:20:00,56.55,56.56,56.53,56.55,51796.0,56.55,56.56,56.53,56.55,51796.0
2025-02-11 14:25:00,56.55,56.55,56.49,56.51,64369.0,56.55,56.55,56.49,56.51,64369.0
2025-02-11 14:30:00,56.51,56.53,56.49,56.51,53940.0,56.51,56.53,56.49,56.51,53940.0
2025-02-11 14:35:00,56.51,56.63,56.5,56.63,44896.0,56.51,56.63,56.5,56.63,44896.0
2025-02-11 14:40:00,56.63,56.71,56.62,56.67,44067.0,56.63,56.71,56.62,56.67,44067.0
2025-02-11 14:45:00,56.67,56.67,56.57,56.58,39459.0,56.67,56.67,56.57,56.58,39459.0
2025-02-11 14:50:00,56.58,56.58,56.5,56.55,49185.0,56.58,56.58,56.5,56.55,49185.0
2025-02-11 14:55:00,56.55,56.63,56.53,56.6,90925.0,56.55,56.63,56.53,56.6,90925.0
2025-02-11 15:00:00,56.6,56.6,56.5,56.52,95751.0,56.6,56.6,56.5,56.52,95751.0
2025-02-11 15:05:00,56.53,56.54,56.46,56.48,58052.0,56.53,56.54,56.46,56.48,58052.0
2025-02-11 15:10:00,56.48,56.49,56.42,56.47,77558.0,56.48,56.49,56.42,56.47,77558.0
2025-02-11 15:15:00,56.47,56.5,56.45,56.47,87813.0,56.47,56.5,56.45,56.47,87813.0
2025-02-11 15:20:00,56.46,56.49,56.37,56.37,110677.0,56.46,56.49,56.37,56.37,110677.0
2025-02-11 15:25:00,56.38,56.38,56.3,56.3,139036.0,56.38,56.38,56.3,56.3,139036.0
2025-02-11 15:30:00,56.3,56.33,56.27,56.27,134677.0,56.3,56.33,56.27,56.27,134677.0
2025-02-11 15:35:00,56.27,56.44,56.26,56.35,219643.0,56.27,56.44,56.26,56.35,219643.0
2025-02-11 15:40:00,56.35,56.4,56.28,56.32,160673.0,56.35,56.4,56.28,56.32,160673.0
2025-02-11 15:45:00,56.32,56.34,56.21,56.27,191896.0,56.32,56.34,56.21,56.27,191896.0
2025-02-11 15:50:00,56.27,56.3,56.22,56.23,208279.0,56.27,56.3,56.22,56.23,208279.0
2025-02-11 15:55:00,56.23,56.27,56.16,56.19,604791.0,56.23,56.27,56.16,56.19,604791.0
2025-02-12 09:30:00,55.98,56.38,55.81,56.1,158929.0,55.98,56.38,55.81,56.1,158929.0
2025-02-12 09:35:00,56.08,56.27,55.97,56.07,89106.0,56.08,56.27,55.97,56.07,89106.0
2025-02-12 09:40:00,56.08,56.42,56.08,56.27,90079.0,56.08,56.42,56.08,56.27,90079.0
2025-02-12 09:45:00,56.29,56.32,56.16,56.26,94706.0,56.29,56.32,56.16,56.26,94706.0
2025-02-12 09:50:00,56.27,56.45,56.26,56.38,68334.0,56.27,56.45,56.26,56.38,68334.0
2025-02-12 09:55:00,56.38,56.38,56.32,56.34,38799.0,56.38,56.38,56.32,56.34,38799.0
2025-02-12 10:00:00,56.34,56.54,56.27,56.54,92311.0,56.34,56.54,56.27,56.54,92311.0
2025-02-12 10:05:00,56.53,56.67,56.5,56.63,107543.0,56.53,56.67,56.5,56.63,107543.0
2025-02-12 10:10:00,56.63,56.64,56.48,56.5,72471.0,56.63,56.64,56.48,56.5,72471.0
2025-02-12 10:15:00,56.48,56.55,56.48,56.51,55385.0,56.48,56.55,56.48,56.51,55385.0
2025-02-12 10:20:00,56.49,56.52,56.41,56.48,51838.0,56.49,56.52,56.41,56.48,51838.0
2025-02-12 10:25:00,56.46,56.48,56.41,56.48,66692.0,56.46,56.48,56.41,56.48,66692.0
2025-02-12 10:30:00,56.48,56.63,56.46,56.55,88927.0,56.48,56.63,56.46,56.55,88927.0
2025-02-12 10:35:00,56.55,56.84,56.45,56.8,143980.0,56.55,56.84,56.45,56.8,143980.0
2025-02-12 10:40:00,56.81,56.81,56.68,56.72,73650.0,56.81,56.81,56.68,56.72,73650.0
2025-02-12 10:45:00,56.72,56.8,56.67,56.72,86126.0,56.72,56.8,56.67,56.72,86126.0
2025-02-12 10:50:00,56.73,56.83,56.72,56.82,86390.0,56.73,56.83,56.72,56.82,86390.0
2025-02-12 10:55:00,56.83,56.91,56.75,56.9,62773.0,56.83,56.91,56.75,56.9,62773.0
2025-02-12 11:00:00,56.89,56.92,56.8,56.92,63290.0,56.89,56.92,56.8,56.92,63290.0
2025-02-12 11:05:00,56.92,56.93,56.75,56.86,63629.0,56.92,56.93,56.75,56.86,63629.0
2025-02-12 11:10:00,56.86,56.94,56.82,56.89,45326.0,56.86,56.94,56.82,56.89,45326.0
2025-02-12 11:15:00,56.89,56.93,56.78,56.8,46284.0,56.89,56.93,56.78,56.8,46284.0
2025-02-12 11:20:00,56.81,56.83,56.73,56.78,45927.0,56.81,56.83,56.73,56.78,45927.0
2025-02-12 11:25:00,56.77,56.82,56.75,56.82,44444.0,56.77,56.82,56.75,56.82,44444.0
2025-02-12 11:30:00,56.81,56.93,56.79,56.92,82064.0,56.81,56.93,56.79,56.92,82064.0
2025-02-12 11:35:00,56.93,57.08,56.9,57.03,68010.0,56.93,57.08,56.9,57.03,68010.0
2025-02-12 11:40:00,57.04,57.11,56.95,57.08,67950.0,57.04,57.11,56.95,57.08,67950.0
2025-02-12 11:45:00,57.07,57.09,57.02,57.09,34124.0,57.07,57.09,57.02,57.09,34124.0
2025-02-12 11:50:00,57.09,57.1,57.01,57.03,32248.0,57.09,57.1,57.01,57.03,32248.0
2025-02-12 11:55:00,57.06,57.12,57.04,57.12,42742.0,57.06,57.12,57.04,57.12,42742.0
2025-02-12 12:00:00,57.11,57.12,57.05,57.07,44467.0,57.11,57.12,57.05,57.07,44467.0
2025-02-12 12:05:00,57.05,57.1,57.03,57.03,26735.0,57.05,57.1,57.03,57.03,26735.0
2025-02-12 12:10:00,57.02,57.06,56.98,57.02,44521.0,57.02,57.06,56.98,57.02,44521.0
2025-02-12 12:15:00,57.03,57.06,57.01,57.04,29715.0,57.03,57.06,57.01,57.04,29715.0
2025-02-12 12:20:00,57.03,57.16,57.03,57.14,68027.0,57.03,57.16,57.03,57.14,68027.0
2025-02-12 12:25:00,57.15,57.24,57.14,57.24,56026.0,57.15,57.24,57.14,57.24,56026.0
2025-02-12 12:30:00,57.24,57.27,57.21,57.27,35250.0,57.24,57.27,57.21,57.27,35250.0
2025-02-12 12:35:00,57.26,57.28,57.19,57.21,32595.0,57.26,57.28,57.19,57.21,32595.0
2025-02-12 12:40:00,57.21,57.22,57.1,57.11,46805.0,57.21,57.22,57.1,57.11,46805.0
2025-02-12 12:45:00,57.11,57.14,57.09,57.1,31784.0,57.11,57.14,57.09,57.1,31784.0
2025-02-12 12:50:00,57.11,57.13,57.08,57.1,27140.0,57.11,57.13,57.08,57.1,27140.0
2025-02-12 12:55:00,57.1,57.1,57.05,57.08,23362.0,57.1,57.1,57.05,57.08,23362.0
2025-02-12 13:00:00,57.08,57.11,57.0,57.05,39027.0,57.08,57.11,57.0,57.05,39027.0
2025-02-12 13:05:00,57.06,57.11,57.03,57.09,25560.0,57.06,57.11,57.03,57.09,25560.0
2025-02-12 13:10:00,57.09,57.18,57.07,57.18,21783.0,57.09,57.18,57.07,57.18,21783.0
2025-02-12 13:15:00,57.19,57.19,57.09,57.1,32318.0,57.19,57.19,57.09,57.1,32318.0
2025-02-12 13:20:00,57.1,57.12,56.99,57.01,32532.0,57.1,57.12,56.99,57.01,32532.0
2025-02-12 13:25:00,57.01,57.01,56.89,56.91,61233.0,57.01,57.01,56.89,56.91,61233.0
2025-02-12 13:30:00,56.91,56.97,56.9,56.95,69465.0,56.91,56.97,56.9,56.95,69465.0
2025-02-12 13:35:00,56.95,56.98,56.93,56.98,40437.0,56.95,56.98,56.93,56.98,40437.0
2025-02-12 13:40:00,56.98,56.99,56.9,56.92,38147.0,56.98,56.99,56.9,56.92,38147.0
2025-02-12 13:45:00,56.92,56.93,56.87,56.88,41910.0,56.92,56.93,56.87,56.88,41910.0
2025-02-12 13:50:00,56.87,56.9,56.83,56.84,33907.0,56.87,56.9,56.83,56.84,33907.0
2025-02-12 13:55:00,56.84,56.87,56.8,56.8,34366.0,56.84,56.87,56.8,56.8,34366.0
2025-02-12 14:00:00,56.8,56.84,56.77,56.82,35436.0,56.8,56.84,56.77,56.82,35436.0
2025-02-12 14:05:00,56.82,56.86,56.79,56.86,37257.0,56.82,56.86,56.79,56.86,37257.0
2025-02-12 14:10:00,56.86,56.86,56.82,56.84,54005.0,56.86,56.86,56.82,56.84,54005.0
2025-02-12 14:15:00,56.84,56.85,56.73,56.74,48192.0,56.84,56.85,56.73,56.74,48192.0
2025-02-12 14:20:00,56.72,56.79,56.72,56.75,48029.0,56.72,56.79,56.72,56.75,48029.0
2025-02-12 14:25:00,56.76,56.79,56.73,56.74,42076.0,56.76,56.79,56.73,56.74,42076.0
2025-02-12 14:30:00,56.73,56.74,56.7,56.73,36654.0,56.73,56.74,56.7,56.73,36654.0
2025-02-12 14:35:00,56.73,56.76,56.72,56.73,31940.0,56.73,56.76,56.72,56.73,31940.0
2025-02-12 14:40:00,56.73,56.74,56.64,56.64,42568.0,56.73,56.74,56.64,56.64,42568.0
2025-02-12 14:45:00,56.63,56.71,56.62,56.7,48331.0,56.63,56.71,56.62,56.7,48331.0
2025-02-12 14:50:00,56.7,56.8,56.66,56.79,56555.0,56.7,56.8,56.66,56.79,56555.0
2025-02-12 14:55:00,56.79,56.79,56.71,56.73,39888.0,56.79,56.79,56.71,56.73,39888.0
2025-02-12 15:00:00,56.73,56.77,56.69,56.77,43920.0,56.73,56.77,56.69,56.77,43920.0
2025-02-12 15:05:00,56.76,56.85,56.75,56.85,29061.0,56.76,56.85,56.75,56.85,29061.0
2025-02-12 15:10:00,56.85,56.9,56.84,56.84,37013.0,56.85,56.9,56.84,56.84,37013.0
2025-02-12 15:15:00,56.85,56.86,56.81,56.83,42777.0,56.85,56.86,56.81,56.83,42777.0
2025-02-12 15:20:00,56.83,56.92,56.82,56.89,47913.0,56.83,56.92,56.82,56.89,47913.0
2025-02-12 15:25:00,56.89,56.96,56.87,56.94,42740.0,56.89,56.96,56.87,56.94,42740.0
2025-02-12 15:30:00,56.93,56.99,56.91,56.97,59797.0,56.93,56.99,56.91,56.97,59797.0
2025-02-12 15:35:00,56.98,57.03,56.97,56.97,112072.0,56.98,57.03,56.97,56.97,112072.0
2025-02-12 15:40:00,56.97,57.08,56.96,57.06,87721.0,56.97,57.08,56.96,57.06,87721.0
2025-02-12 15:45:00,57.06,57.19,57.03,57.19,135919.0,57.06,57.19,57.03,57.19,135919.0
2025-02-12 15:50:00,57.19,57.24,57.15,57.23,235826.0,57.19,57.24,57.15,57.23,235826.0
2025-02-12 15:55:00,57.24,57.4,57.2,57.29,671454.0,57.24,57.4,57.2,57.29,671454.0
2025-02-13 09:30:00,57.69,57.78,57.34,57.66,129562.0,57.69,57.78,57.34,57.66,129562.0
2025-02-13 09:35:00,57.68,57.86,57.6,57.79,53879.0,57.68,57.86,57.6,57.79,53879.0
2025-02-13 09:40:00,57.81,58.1,57.74,58.1,75367.0,57.81,58.1,57.74,58.1,75367.0
2025-02-13 09:45:00,58.1,58.29,58.08,58.17,88839.0,58.1,58.29,58.08,58.17,88839.0
2025-02-13 09:50:00,58.17,58.41,58.17,58.34,60412.0,58.17,58.41,58.17,58.34,60412.0
2025-02-13 09:55:00,58.34,58.35,58.1,58.14,56591.0,58.34,58.35,58.1,58.14,56591.0
2025-02-13 10:00:00,58.14,58.3,58.08,58.1,61573.0,58.14,58.3,58.08,58.1,61573.0
2025-02-13 10:05:00,58.11,58.19,57.95,57.99,53017.0,58.11,58.19,57.95,57.99,53017.0
2025-02-13 10:10:00,57.99,58.07,57.97,58.0,49133.0,57.99,58.07,57.97,58.0,49133.0
2025-02-13 10:15:00,57.98,58.01,57.88,57.91,42057.0,57.98,58.01,57.88,57.91,42057.0
2025-02-13 10:20:00,57.9,58.17,57.89,58.16,33081.0,57.9,58.17,57.89,58.16,33081.0
2025-02-13 10:25:00,58.15,58.19,58.1,58.15,45918.0,58.15,58.19,58.1,58.15,45918.0
2025-02-13 10:30:00,58.15,58.15,58.05,58.06,39642.0,58.15,58.15,58.05,58.06,39642.0
2025-02-13 10:35:00,58.06,58.1,57.99,58.01,43962.0,58.06,58.1,57.99,58.01,43962.0
2025-02-13 10:40:00,58.02,58.14,57.94,58.04,69006.0,58.02,58.14,57.94,58.04,69006.0
2025-02-13 10:45:00,58.03,58.06,57.89,57.98,82894.0,58.03,58.06,57.89,57.98,82894.0
2025-02-13 10:50:00,57.94,58.05,57.87,58.04,99747.0,57.94,58.05,57.87,58.04,99747.0
2025-02-13 10:55:00,58.04,58.11,58.01,58.1,32063.0,58.04,58.11,58.01,58.1,32063.0
2025-02-13 11:00:00,58.11,58.15,58.02,58.12,109854.0,58.11,58.15,58.02,58.12,109854.0
2025-02-13 11:05:00,58.12,58.14,57.92,57.93,137509.0,58.12,58.14,57.92,57.93,137509.0
2025-02-13 11:10:00,57.92,58.01,57.85,57.89,63725.0,57.92,58.01,57.85,57.89,63725.0
2025-02-13 11:15:00,57.88,57.97,57.83,57.94,44457.0,57.88,57.97,57.83,57.94,44457.0
2025-02-13 11:20:00,57.94,58.02,57.78,57.79,101018.0,57.94,58.02,57.78,57.79,101018.0
2025-02-13 11:25:00,57.79,57.91,57.77,57.87,52284.0,57.79,57.91,57.77,57.87,52284.0
2025-02-13 11:30:00,57.84,57.98,57.84,57.93,69657.0,57.84,57.98,57.84,57.93,69657.0
2025-02-13 11:35:00,57.93,57.97,57.81,57.93,77999.0,57.93,57.97,57.81,57.93,77999.0
2025-02-13 11:40:00,57.91,57.93,57.81,57.85,128887.0,57.91,57.93,57.81,57.85,128887.0
2025-02-13 11:45:00,57.85,57.95,57.85,57.95,57864.0,57.85,57.95,57.85,57.95,57864.0
2025-02-13 11:50:00,57.95,58.03,57.94,58.02,42331.0,57.95,58.03,57.94,58.02,42331.0
2025-02-13 11:55:00,58.01,58.02,57.95,57.95,97172.0,58.01,58.02,57.95,57.95,97172.0
2025-02-13 12:00:00,57.96,57.96,57.88,57.9,73360.0,57.96,57.96,57.88,57.9,73360.0
2025-02-13 12:05:00,57.9,58.0,57.85,57.96,79841.0,57.9,58.0,57.85,57.96,79841.0
2025-02-13 12:10:00,57.95,57.97,57.89,57.95,85530.0,57.95,57.97,57.89,57.95,85530.0
2025-02-13 12:15:00,57.95,57.95,57.86,57.86,39562.0,57.95,57.95,57.86,57.86,39562.0
2025-02-13 12:20:00,57.86,57.92,57.82,57.9,122149.0,57.86,57.92,57.82,57.9,122149.0
2025-02-13 12:25:00,57.9,58.03,57.89,58.01,62697.0,57.9,58.03,57.89,58.01,62697.0
2025-02-13 12:30:00,58.01,58.01,57.94,57.96,41362.0,58.01,58.01,57.94,57.96,41362.0
2025-02-13 12:35:00,57.96,57.98,57.87,57.87,46107.0,57.96,57.98,57.87,57.87,46107.0
2025-02-13 12:40:00,57.87,57.87,57.67,57.68,43929.0,57.87,57.87,57.67,57.68,43929.0
2025-02-13 12:45:00,57.7,57.74,57.68,57.69,44304.0,57.7,57.74,57.68,57.69,44304.0
2025-02-13 12:50:00,57.69,57.7,57.62,57.69,83649.0,57.69,57.7,57.62,57.69,83649.0
2025-02-13 12:55:00,57.7,57.74,57.64,57.69,47375.0,57.7,57.74,57.64,57.69,47375.0
2025-02-13 13:00:00,57.68,57.7,57.63,57.67,41917.0,57.68,57.7,57.63,57.67,41917.0
2025-02-13 13:05:00,57.66,57.71,57.65,57.67,52710.0,57.66,57.71,57.65,57.67,52710.0
2025-02-13 13:10:00,57.67,57.73,57.65,57.69,114020.0,57.67,57.73,57.65,57.69,114020.0
2025-02-13 13:15:00,57.7,57.7,57.58,57.62,54430.0,57.7,57.7,57.58,57.62,54430.0
2025-02-13 13:20:00,57.62,57.69,57.58,57.67,48781.0,57.62,57.69,57.58,57.67,48781.0
2025-02-13 13:25:00,57.68,57.74,57.67,57.68,30814.0,57.68,57.74,57.67,57.68,30814.0
2025-02-13 13:30:00,57.69,57.71,57.63,57.63,25395.0,57.69,57.71,57.63,57.63,25395.0
2025-02-13 13:35:00,57.63,57.67,57.57,57.6,67363.0,57.63,57.67,57.57,57.6,67363.0
2025-02-13 13:40:00,57.62,57.65,57.51,57.53,55642.0,57.62,57.65,57.51,57.53,55642.0
2025-02-13 13:45:00,57.54,57.61,57.53,57.59,36870.0,57.54,57.61,57.53,57.59,36870.0
2025-02-13 13:50:00,57.59,57.79,57.59,57.77,40001.0,57.59,57.79,57.59,57.77,40001.0
2025-02-13 13:55:00,57.78,57.84,57.74,57.84,35890.0,57.78,57.84,57.74,57.84,35890.0
2025-02-13 14:00:00,57.83,57.88,57.81,57.88,34471.0,57.83,57.88,57.81,57.88,34471.0
2025-02-13 14:05:00,57.88,57.89,57.84,57.86,39752.0,57.88,57.89,57.84,57.86,39752.0
2025-02-13 14:10:00,57.86,57.87,57.78,57.86,83479.0,57.86,57.87,57.78,57.86,83479.0
2025-02-13 14:15:00,57.87,57.91,57.86,57.87,43413.0,57.87,57.91,57.86,57.87,43413.0
2025-02-13 14:20:00,57.86,57.91,57.75,57.78,553007.0,57.86,57.91,57.75,57.78,553007.0
2025-02-13 14:25:00,57.77,57.77,57.62,57.63,45151.0,57.77,57.77,57.62,57.63,45151.0
2025-02-13 14:30:00,57.63,57.92,57.63,57.91,48492.0,57.63,57.92,57.63,57.91,48492.0
2025-02-13 14:35:00,57.91,57.94,57.88,57.93,34783.0,57.91,57.94,57.88,57.93,34783.0
2025-02-13 14:40:00,57.93,57.97,57.89,57.91,50312.0,57.93,57.97,57.89,57.91,50312.0
2025-02-13 14:45:00,57.91,57.93,57.86,57.88,41672.0,57.91,57.93,57.86,57.88,41672.0
2025-02-13 14:50:00,57.89,58.01,57.88,57.98,67806.0,57.89,58.01,57.88,57.98,67806.0
2025-02-13 14:55:00,57.99,58.02,57.92,57.93,66895.0,57.99,58.02,57.92,57.93,66895.0
2025-02-13 15:00:00,57.93,57.98,57.9,57.92,60662.0,57.93,57.98,57.9,57.92,60662.0
2025-02-13 15:05:00,57.92,57.96,57.89,57.9,55074.0,57.92,57.96,57.89,57.9,55074.0
2025-02-13 15:10:00,57.91,57.93,57.87,57.91,50897.0,57.91,57.93,57.87,57.91,50897.0
2025-02-13 15:15:00,57.91,57.97,57.89,57.96,85857.0,57.91,57.97,57.89,57.96,85857.0
2025-02-13 15:20:00,57.96,57.99,57.92,57.96,49029.0,57.96,57.99,57.92,57.96,49029.0
2025-02-13 15:25:00,57.96,57.96,57.86,57.88,71603.0,57.96,57.96,57.86,57.88,71603.0
2025-02-13 15:30:00,57.87,57.9,57.79,57.81,89485.0,57.87,57.9,57.79,57.81,89485.0
2025-02-13 15:35:00,57.8,57.97,57.79,57.88,243823.0,57.8,57.97,57.79,57.88,243823.0
2025-02-13 15:40:00,57.88,57.91,57.82,57.89,70596.0,57.88,57.91,57.82,57.89,70596.0
2025-02-13 15:45:00,57.9,58.03,57.89,57.98,89055.0,57.9,58.03,57.89,57.98,89055.0
2025-02-13 15:50:00,57.99,58.11,57.99,58.11,150644.0,57.99,58.11,57.99,58.11,150644.0
2025-02-13 15:55:00,58.11,58.18,58.06,58.12,443284.0,58.11,58.18,58.06,58.12,443284.0
2025-02-14 09:30:00,58.16,58.19,57.74,57.78,104839.0,58.16,58.19,57.74,57.78,104839.0
2025-02-14 09:35:00,57.81,57.84,57.62,57.69,106506.0,57.81,57.84,57.62,57.69,106506.0
2025-02-14 09:40:00,57.71,57.86,57.6,57.62,78548.0,57.71,57.86,57.6,57.62,78548.0
2025-02-14 09:45:00,57.63,57.65,57.53,57.64,41467.0,57.63,57.65,57.53,57.64,41467.0
2025-02-14 09:50:00,57.62,57.67,57.54,57.63,69839.0,57.62,57.67,57.54,57.63,69839.0
2025-02-14 09:55:00,57.62,57.63,57.47,57.54,76569.0,57.62,57.63,57.47,57.54,76569.0
2025-02-14 10:00:00,57.53,57.58,57.45,57.54,94869.0,57.53,57.58,57.45,57.54,94869.0
2025-02-14 10:05:00,57.54,57.74,57.51,57.67,56878.0,57.54,57.74,57.51,57.67,56878.0
2025-02-14 10:10:00,57.68,57.71,57.47,57.57,39028.0,57.68,57.71,57.47,57.57,39028.0
2025-02-14 10:15:00,57.57,57.6,57.42,57.54,74674.0,57.57,57.6,57.42,57.54,74674.0
2025-02-14 10:20:00,57.55,57.55,57.48,57.52,23726.0,57.55,57.55,57.48,57.52,23726.0
2025-02-14 10:25:00,57.51,57.51,57.42,57.42,43081.0,57.51,57.51,57.42,57.42,43081.0
2025-02-14 10:30:00,57.42,57.46,57.38,57.42,45162.0,57.42,57.46,57.38,57.42,45162.0
2025-02-14 10:35:00,57.42,57.44,57.23,57.26,76108.0,57.42,57.44,57.23,57.26,76108.0
2025-02-14 10:40:00,57.26,57.27,57.19,57.22,55899.0,57.26,57.27,57.19,57.22,55899.0
2025-02-14 10:45:00,57.22,57.33,57.22,57.3,46173.0,57.22,57.33,57.22,57.3,46173.0
2025-02-14 10:50:00,57.31,57.36,57.27,57.28,48481.0,57.31,57.36,57.27,57.28,48481.0
2025-02-14 10:55:00,57.29,57.34,57.21,57.21,32505.0,57.29,57.34,57.21,57.21,32505.0
2025-02-14 11:00:00,57.22,57.29,57.2,57.28,34867.0,57.22,57.29,57.2,57.28,34867.0
2025-02-14 11:05:00,57.28,57.39,57.25,57.35,51369.0,57.28,57.39,57.25,57.35,51369.0
2025-02-14 11:10:00,57.36,57.37,57.28,57.3,43355.0,57.36,57.37,57.28,57.3,43355.0
2025-02-14 11:15:00,57.3,57.33,57.29,57.3,70752.0,57.3,57.33,57.29,57.3,70752.0
2025-02-14 11:20:00,57.29,57.3,57.2,57.23,66616.0,57.29,57.3,57.2,57.23,66616.0
2025-02-14 11:25:00,57.23,57.35,57.22,57.32,37999.0,57.23,57.35,57.22,57.32,37999.0
2025-02-14 11:30:00,57.31,57.41,57.28,57.39,48842.0,57.31,57.41,57.28,57.39,48842.0
2025-02-14 11:35:00,57.4,57.45,57.32,57.35,29473.0,57.4,57.45,57.32,57.35,29473.0
2025-02-14 11:40:00,57.35,57.45,57.33,57.41,27661.0,57.35,57.45,57.33,57.41,27661.0
2025-02-14 11:45:00,57.41,57.41,57.34,57.36,25175.0,57.41,57.41,57.34,57.36,25175.0
2025-02-14 11:50:00,57.37,57.38,57.34,57.36,29721.0,57.37,57.38,57.34,57.36,29721.0
2025-02-14 11:55:00,57.35,57.36,57.29,57.34,25989.0,57.35,57.36,57.29,57.34,25989.0
2025-02-14 12:00:00,57.35,57.35,57.24,57.26,57066.0,57.35,57.35,57.24,57.26,57066.0
2025-02-14 12:05:00,57.26,57.28,57.18,57.19,30720.0,57.26,57.28,57.18,57.19,30720.0
2025-02-14 12:10:00,57.19,57.26,57.17,57.26,33943.0,57.19,57.26,57.17,57.26,33943.0
2025-02-14 12:15:00,57.26,57.26,57.23,57.23,22355.0,57.26,57.26,57.23,57.23,22355.0
2025-02-14 12:20:00,57.23,57.27,57.23,57.26,18661.0,57.23,57.27,57.23,57.26,18661.0
2025-02-14 12:25:00,57.25,57.26,57.23,57.25,24519.0,57.25,57.26,57.23,57.25,24519.0
2025-02-14 12:30:00,57.25,57.3,57.23,57.28,27667.0,57.25,57.3,57.23,57.28,27667.0
2025-02-14 12:35:00,57.28,57.3,57.23,57.23,69093.0,57.28,57.3,57.23,57.23,69093.0
2025-02-14 12:40:00,57.24,57.34,57.23,57.34,21247.0,57.24,57.34,57.23,57.34,21247.0
2025-02-14 12:45:00,57.35,57.44,57.34,57.44,52081.0,57.35,57.44,57.34,57.44,52081.0
2025-02-14 12:50:00,57.44,57.44,57.33,57.37,79213.0,57.44,57.44,57.33,57.37,79213.0
2025-02-14 12:55:00,57.37,57.4,57.2,57.23,30799.0,57.37,57.4,57.2,57.23,30799.0
2025-02-14 13:00:00,57.23,57.25,57.17,57.18,21297.0,57.23,57.25,57.17,57.18,21297.0
2025-02-14 13:05:00,57.18,57.27,57.12,57.26,37643.0,57.18,57.27,57.12,57.26,37643.0
2025-02-14 13:10:00,57.26,57.34,57.25,57.32,45643.0,57.26,57.34,57.25,57.32,45643.0
2025-02-14 13:15:00,57.32,57.34,57.26,57.3,58338.0,57.32,57.34,57.26,57.3,58338.0
2025-02-14 13:20:00,57.3,57.31,57.19,57.19,89268.0,57.3,57.31,57.19,57.19,89268.0
2025-02-14 13:25:00,57.19,57.21,57.12,57.21,36844.0,57.19,57.21,57.12,57.21,36844.0
2025-02-14 13:30:00,57.21,57.22,57.19,57.21,37692.0,57.21,57.22,57.19,57.21,37692.0
2025-02-14 13:35:00,57.2,57.26,57.18,57.26,40014.0,57.2,57.26,57.18,57.26,40014.0
2025-02-14 13:40:00,57.25,57.27,57.2,57.2,35916.0,57.25,57.27,57.2,57.2,35916.0
2025-02-14 13:45:00,57.21,57.27,57.2,57.27,30840.0,57.21,57.27,57.2,57.27,30840.0
2025-02-14 13:50:00,57.27,57.27,57.22,57.22,70933.0,57.27,57.27,57.22,57.22,70933.0
2025-02-14 13:55:00,57.21,57.26,57.18,57.22,57671.0,57.21,57.26,57.18,57.22,57671.0
2025-02-14 14:00:00,57.22,57.22,57.09,57.09,29854.0,57.22,57.22,57.09,57.09,29854.0
2025-02-14 14:05:00,57.1,57.1,57.04,57.05,37262.0,57.1,57.1,57.04,57.05,37262.0
2025-02-14 14:10:00,57.05,57.12,57.04,57.12,31316.0,57.05,57.12,57.04,57.12,31316.0
2025-02-14 14:15:00,57.11,57.13,57.05,57.1,67883.0,57.11,57.13,57.05,57.1,67883.0
2025-02-14 14:20:00,57.11,57.12,57.08,57.12,32795.0,57.11,57.12,57.08,57.12,32795.0
2025-02-14 14:25:00,57.12,57.12,57.08,57.1,32335.0,57.12,57.12,57.08,57.1,32335.0
2025-02-14 14:30:00,57.1,57.14,57.08,57.09,34726.0,57.1,57.14,57.08,57.09,34726.0
2025-02-14 14:35:00,57.09,57.11,57.06,57.09,71262.0,57.09,57.11,57.06,57.09,71262.0
2025-02-14 14:40:00,57.09,57.11,57.06,57.07,84658.0,57.09,57.11,57.06,57.07,84658.0
2025-02-14 14:45:00,57.07,57.07,56.97,57.04,262722.0,57.07,57.07,56.97,57.04,262722.0
2025-02-14 14:50:00,57.04,57.12,57.04,57.09,33048.0,57.04,57.12,57.04,57.09,33048.0
2025-02-14 14:55:00,57.08,57.18,57.06,57.17,73663.0,57.08,57.18,57.06,57.17,73663.0
2025-02-14 15:00:00,57.17,57.26,57.13,57.2,40135.0,57.17,57.26,57.13,57.2,40135.0
2025-02-14 15:05:00,57.2,57.22,57.19,57.19,42081.0,57.2,57.22,57.19,57.19,42081.0
2025-02-14 15:10:00,57.2,57.22,57.17,57.21,44357.0,57.2,57.22,57.17,57.21,44357.0
2025-02-14 15:15:00,57.21,57.26,57.18,57.19,66580.0,57.21,57.26,57.18,57.19,66580.0
2025-02-14 15:20:00,57.18,57.19,57.1,57.1,60813.0,57.18,57.19,57.1,57.1,60813.0
2025-02-14 15:25:00,57.11,57.21,57.1,57.17,89246.0,57.11,57.21,57.1,57.17,89246.0
2025-02-14 15:30:00,57.17,57.18,57.13,57.16,79390.0,57.17,57.18,57.13,57.16,79390.0
2025-02-14 15:35:00,57.16,57.24,57.14,57.22,86241.0,57.16,57.24,57.14,57.22,86241.0
2025-02-14 15:40:00,57.22,57.26,57.18,57.23,146418.0,57.22,57.26,57.18,57.23,146418.0
2025-02-14 15:45:00,57.23,57.24,57.15,57.16,128062.0,57.23,57.24,57.15,57.16,128062.0
2025-02-14 15:50:00,57.16,57.27,57.15,57.17,169135.0,57.16,57.27,57.15,57.17,169135.0
2025-02-14 15:55:00,57.17,57.21,57.05,57.06,515757.0,57.17,57.21,57.05,57.06,515757.0
2025-02-18 09:30:00,56.71,56.78,56.21,56.23,196484.0,56.71,56.78,56.21,56.23,196484.0
2025-02-18 09:35:00,56.23,56.26,55.84,56.03,236953.0,56.23,56.26,55.84,56.03,236953.0
2025-02-18 09:40:00,56.02,56.1,55.82,56.03,99009.0,56.02,56.1,55.82,56.03,99009.0
2025-02-18 09:45:00,56.01,56.16,55.92,56.07,97110.0,56.01,56.16,55.92,56.07,97110.0
2025-02-18 09:50:00,56.07,56.16,56.02,56.12,82265.0,56.07,56.16,56.02,56.12,82265.0
2025-02-18 09:55:00,56.1,56.18,56.05,56.14,98561.0,56.1,56.18,56.05,56.14,98561.0
2025-02-18 10:00:00,56.14,56.15,55.94,55.98,98871.0,56.14,56.15,55.94,55.98,98871.0
2025-02-18 10:05:00,56.0,56.13,55.98,56.06,72732.0,56.0,56.13,55.98,56.06,72732.0
2025-02-18 10:10:00,56.07,56.12,55.99,56.02,51353.0,56.07,56.12,55.99,56.02,51353.0
2025-02-18 10:15:00,56.02,56.06,55.93,55.94,140483.0,56.02,56.06,55.93,55.94,140483.0
2025-02-18 10:20:00,55.93,56.11,55.89,56.06,196298.0,55.93,56.11,55.89,56.06,196298.0
2025-02-18 10:25:00,56.05,56.07,55.9,55.91,69427.0,56.05,56.07,55.9,55.91,69427.0
2025-02-18 10:30:00,55.92,55.94,55.7,55.75,107662.0,55.92,55.94,55.7,55.75,107662.0
2025-02-18 10:35:00,55.74,55.81,55.68,55.77,51893.0,55.74,55.81,55.68,55.77,51893.0
2025-02-18 10:40:00,55.77,55.89,55.73,55.88,58913.0,55.77,55.89,55.73,55.88,58913.0
2025-02-18 10:45:00,55.89,56.01,55.88,55.94,73003.0,55.89,56.01,55.88,55.94,73003.0
2025-02-18 10:50:00,55.95,56.1,55.93,56.09,141318.0,55.95,56.1,55.93,56.09,141318.0
2025-02-18 10:55:00,56.08,56.22,56.07,56.12,97641.0,56.08,56.22,56.07,56.12,97641.0
2025-02-18 11:00:00,56.1,56.15,55.98,55.98,76366.0,56.1,56.15,55.98,55.98,76366.0
2025-02-18 11:05:00,55.95,55.97,55.85,55.93,97758.0,55.95,55.97,55.85,55.93,97758.0
2025-02-18 11:10:00,55.91,55.91,55.81,55.86,71297.0,55.91,55.91,55.81,55.86,71297.0
2025-02-18 11:15:00,55.85,55.94,55.82,55.92,94832.0,55.85,55.94,55.82,55.92,94832.0
2025-02-18 11:20:00,55.93,55.93,55.66,55.77,96097.0,55.93,55.93,55.66,55.77,96097.0
2025-02-18 11:25:00,55.76,55.79,55.68,55.79,137778.0,55.76,55.79,55.68,55.79,137778.0
2025-02-18 11:30:00,55.77,55.83,55.61,55.65,68220.0,55.77,55.83,55.61,55.65,68220.0
2025-02-18 11:35:00,55.65,55.65,55.56,55.59,79081.0,55.65,55.65,55.56,55.59,79081.0
2025-02-18 11:40:00,55.59,55.62,55.51,55.55,92909.0,55.59,55.62,55.51,55.55,92909.0
2025-02-18 11:45:00,55.55,55.58,55.48,55.54,117486.0,55.55,55.58,55.48,55.54,117486.0
2025-02-18 11:50:00,55.54,55.54,55.38,55.39,182543.0,55.54,55.54,55.38,55.39,182543.0
2025-02-18 11:55:00,55.39,55.43,55.26,55.28,88212.0,55.39,55.43,55.26,55.28,88212.0
2025-02-18 12:00:00,55.28,55.37,55.23,55.37,162393.0,55.28,55.37,55.23,55.37,162393.0
2025-02-18 12:05:00,55.37,55.43,55.3,55.41,82477.0,55.37,55.43,55.3,55.41,82477.0
2025-02-18 12:10:00,55.42,55.42,55.32,55.33,87808.0,55.42,55.42,55.32,55.33,87808.0
2025-02-18 12:15:00,55.32,55.32,55.24,55.26,53763.0,55.32,55.32,55.24,55.26,53763.0
2025-02-18 12:20:00,55.27,55.31,55.26,55.3,59306.0,55.27,55.31,55.26,55.3,59306.0
2025-02-18 12:25:00,55.3,55.33,55.24,55.29,77595.0,55.3,55.33,55.24,55.29,77595.0
2025-02-18 12:30:00,55.29,55.37,55.28,55.33,70526.0,55.29,55.37,55.28,55.33,70526.0
2025-02-18 12:35:00,55.33,55.34,55.28,55.3,63957.0,55.33,55.34,55.28,55.3,63957.0
2025-02-18 12:40:00,55.3,55.3,55.22,55.28,74936.0,55.3,55.3,55.22,55.28,74936.0
2025-02-18 12:45:00,55.27,55.39,55.23,55.39,49679.0,55.27,55.39,55.23,55.39,49679.0
2025-02-18 12:50:00,55.39,55.39,55.26,55.27,101500.0,55.39,55.39,55.26,55.27,101500.0
2025-02-18 12:55:00,55.27,55.28,55.15,55.22,120080.0,55.27,55.28,55.15,55.22,120080.0
2025-02-18 13:00:00,55.23,55.25,55.12,55.13,61163.0,55.23,55.25,55.12,55.13,61163.0
2025-02-18 13:05:00,55.13,55.16,55.08,55.11,50747.0,55.13,55.16,55.08,55.11,50747.0
2025-02-18 13:10:00,55.1,55.15,55.09,55.11,57976.0,55.1,55.15,55.09,55.11,57976.0
2025-02-18 13:15:00,55.11,55.26,55.1,55.23,56990.0,55.11,55.26,55.1,55.23,56990.0
2025-02-18 13:20:00,55.23,55.26,55.14,55.21,80329.0,55.23,55.26,55.14,55.21,80329.0
2025-02-18 13:25:00,55.22,55.22,55.13,55.21,137849.0,55.22,55.22,55.13,55.21,137849.0
2025-02-18 13:30:00,55.2,55.21,55.13,55.17,34436.0,55.2,55.21,55.13,55.17,34436.0
2025-02-18 13:35:00,55.18,55.21,55.13,55.16,59623.0,55.18,55.21,55.13,55.16,59623.0
2025-02-18 13:40:00,55.16,55.16,55.01,55.03,85645.0,55.16,55.16,55.01,55.03,85645.0
2025-02-18 13:45:00,55.03,55.13,55.02,55.11,89169.0,55.03,55.13,55.02,55.11,89169.0
2025-02-18 13:50:00,55.11,55.2,55.11,55.14,57415.0,55.11,55.2,55.11,55.14,57415.0
2025-02-18 13:55:00,55.14,55.18,55.12,55.16,47298.0,55.14,55.18,55.12,55.16,47298.0
2025-02-18 14:00:00,55.16,55.17,55.14,55.14,133864.0,55.16,55.17,55.14,55.14,133864.0
2025-02-18 14:05:00,55.15,55.15,55.04,55.05,85214.0,55.15,55.15,55.04,55.05,85214.0
2025-02-18 14:10:00,55.05,55.07,54.96,55.01,267067.0,55.05,55.07,54.96,55.01,267067.0
2025-02-18 14:15:00,55.01,55.02,54.83,54.91,145674.0,55.01,55.02,54.83,54.91,145674.0
2025-02-18 14:20:00,54.9,54.98,54.85,54.91,106313.0,54.9,54.98,54.85,54.91,106313.0
2025-02-18 14:25:00,54.9,54.92,54.75,54.76,181879.0,54.9,54.92,54.75,54.76,181879.0
2025-02-18 14:30:00,54.77,54.9,54.75,54.88,214033.0,54.77,54.9,54.75,54.88,214033.0
2025-02-18 14:35:00,54.88,54.9,54.64,54.66,207927.0,54.88,54.9,54.64,54.66,207927.0
2025-02-18 14:40:00,54.66,54.79,54.62,54.76,95838.0,54.66,54.79,54.62,54.76,95838.0
2025-02-18 14:45:00,54.76,54.81,54.56,54.6,136931.0,54.76,54.81,54.56,54.6,136931.0
2025-02-18 14:50:00,54.6,54.62,54.56,54.57,97847.0,54.6,54.62,54.56,54.57,97847.0
2025-02-18 14:55:00,54.57,54.59,54.43,54.44,116588.0,54.57,54.59,54.43,54.44,116588.0
2025-02-18 15:00:00,54.44,54.49,54.37,54.46,184226.0,54.44,54.49,54.37,54.46,184226.0
2025-02-18 15:05:00,54.46,54.63,54.44,54.62,147643.0,54.46,54.63,54.44,54.62,147643.0
2025-02-18 15:10:00,54.62,54.75,54.54,54.57,171375.0,54.62,54.75,54.54,54.57,171375.0
2025-02-18 15:15:00,54.58,54.6,54.37,54.47,193955.0,54.58,54.6,54.37,54.47,193955.0
2025-02-18 15:20:00,54.46,54.56,54.45,54.52,186089.0,54.46,54.56,54.45,54.52,186089.0
2025-02-18 15:25:00,54.52,54.58,54.45,54.45,190304.0,54.52,54.58,54.45,54.45,190304.0
2025-02-18 15:30:00,54.46,54.63,54.45,54.62,173890.0,54.46,54.63,54.45,54.62,173890.0
2025-02-18 15:35:00,54.62,54.69,54.57,54.63,180663.0,54.62,54.69,54.57,54.63,180663.0
2025-02-18 15:40:00,54.63,54.64,54.5,54.53,139263.0,54.63,54.64,54.5,54.53,139263.0
2025-02-18 15:45:00,54.53,54.61,54.4,54.48,306552.0,54.53,54.61,54.4,54.48,306552.0
2025-02-18 15:50:00,54.48,54.54,54.41,54.48,480417.0,54.48,54.54,54.41,54.48,480417.0
2025-02-18 15:55:00,54.48,54.55,54.46,54.49,1047449.0,54.48,54.55,54.46,54.49,1047449.0
2025-02-19 09:30:00,54.29,54.68,54.2,54.48,439516.0,54.29,54.68,54.2,54.48,439516.0
2025-02-19 09:35:00,54.48,54.48,54.19,54.21,166708.0,54.48,54.48,54.19,54.21,166708.0
2025-02-19 09:40:00,54.2,54.31,54.1,54.13,189357.0,54.2,54.31,54.1,54.13,189357.0
2025-02-19 09:45:00,54.13,54.3,53.91,53.97,253945.0,54.13,54.3,53.91,53.97,253945.0
2025-02-19 09:50:00,53.98,54.0,53.78,53.97,205916.0,53.98,54.0,53.78,53.97,205916.0
2025-02-19 09:55:00,53.96,54.01,53.8,53.9,201201.0,53.96,54.01,53.8,53.9,201201.0
2025-02-19 10:00:00,53.9,54.0,53.83,53.86,145705.0,53.9,54.0,53.83,53.86,145705.0
2025-02-19 10:05:00,53.86,54.01,53.77,53.77,163189.0,53.86,54.01,53.77,53.77,163189.0
2025-02-19 10:10:00,53.77,53.89,53.63,53.63,198184.0,53.77,53.89,53.63,53.63,198184.0
2025-02-19 10:15:00,53.64,53.7,53.38,53.39,258577.0,53.64,53.7,53.38,53.39,258577.0
2025-02-19 10:20:00,53.39,53.46,53.2,53.37,303281.0,53.39,53.46,53.2,53.37,303281.0
2025-02-19 10:25:00,53.37,53.72,53.37,53.72,133991.0,53.37,53.72,53.37,53.72,133991.0
2025-02-19 10:30:00,53.7,53.71,53.6,53.65,140226.0,53.7,53.71,53.6,53.65,140226.0
2025-02-19 10:35:00,53.66,53.69,53.58,53.59,92968.0,53.66,53.69,53.58,53.59,92968.0
2025-02-19 10:40:00,53.59,53.59,53.38,53.41,186041.0,53.59,53.59,53.38,53.41,186041.0
2025-02-19 10:45:00,53.41,53.47,53.36,53.37,211469.0,53.41,53.47,53.36,53.37,211469.0
2025-02-19 10:50:00,53.37,53.5,53.36,53.43,163008.0,53.37,53.5,53.36,53.43,163008.0
2025-02-19 10:55:00,53.44,53.64,53.43,53.52,174533.0,53.44,53.64,53.43,53.52,174533.0
2025-02-19 11:00:00,53.51,53.57,53.46,53.47,136809.0,53.51,53.57,53.46,53.47,136809.0
2025-02-19 11:05:00,53.47,53.57,53.4,53.53,108230.0,53.47,53.57,53.4,53.53,108230.0
2025-02-19 11:10:00,53.53,53.54,53.24,53.38,209500.0,53.53,53.54,53.24,53.38,209500.0
2025-02-19 11:15:00,53.37,53.37,53.25,53.27,168832.0,53.37,53.37,53.25,53.27,168832.0
2025-02-19 11:20:00,53.28,53.36,53.2,53.24,171955.0,53.28,53.36,53.2,53.24,171955.0
2025-02-19 11:25:00,53.24,53.35,53.22,53.27,120952.0,53.24,53.35,53.22,53.27,120952.0
2025-02-19 11:30:00,53.27,53.33,53.25,53.32,104863.0,53.27,53.33,53.25,53.32,104863.0
2025-02-19 11:35:00,53.33,53.34,53.26,53.3,83583.0,53.33,53.34,53.26,53.3,83583.0
2025-02-19 11:40:00,53.31,53.34,53.26,53.33,91179.0,53.31,53.34,53.26,53.33,91179.0
2025-02-19 11:45:00,53.35,53.35,53.16,53.29,137138.0,53.35,53.35,53.16,53.29,137138.0
2025-02-19 11:50:00,53.3,53.47,53.28,53.41,106449.0,53.3,53.47,53.28,53.41,106449.0
2025-02-19 11:55:00,53.41,53.49,53.37,53.46,138735.0,53.41,53.49,53.37,53.46,138735.0
2025-02-19 12:00:00,53.45,53.52,53.38,53.41,67796.0,53.45,53.52,53.38,53.41,67796.0
2025-02-19 12:05:00,53.41,53.44,53.34,53.37,68085.0,53.41,53.44,53.34,53.37,68085.0
2025-02-19 12:10:00,53.37,53.39,53.32,53.37,71268.0,53.37,53.39,53.32,53.37,71268.0
2025-02-19 12:15:00,53.37,53.43,53.3,53.41,69515.0,53.37,53.43,53.3,53.41,69515.0
2025-02-19 12:20:00,53.41,53.44,53.36,53.39,158953.0,53.41,53.44,53.36,53.39,158953.0
2025-02-19 12:25:00,53.4,53.42,53.38,53.4,91229.0,53.4,53.42,53.38,53.4,91229.0
2025-02-19 12:30:00,53.4,53.44,53.31,53.36,156116.0,53.4,53.44,53.31,53.36,156116.0
2025-02-19 12:35:00,53.37,53.38,53.31,53.37,66192.0,53.37,53.38,53.31,53.37,66192.0
2025-02-19 12:40:00,53.37,53.39,53.29,53.31,62279.0,53.37,53.39,53.29,53.31,62279.0
2025-02-19 12:45:00,53.32,53.33,53.28,53.29,67067.0,53.32,53.33,53.28,53.29,67067.0
2025-02-19 12:50:00,53.29,53.39,53.25,53.26,105017.0,53.29,53.39,53.25,53.26,105017.0
2025-02-19 12:55:00,53.26,53.3,53.17,53.18,138229.0,53.26,53.3,53.17,53.18,138229.0
2025-02-19 13:00:00,53.18,53.27,53.16,53.17,74570.0,53.18,53.27,53.16,53.17,74570.0
2025-02-19 13:05:00,53.17,53.19,53.12,53.18,119381.0,53.17,53.19,53.12,53.18,119381.0
2025-02-19 13:10:00,53.18,53.31,53.17,53.28,68470.0,53.18,53.31,53.17,53.28,68470.0
2025-02-19 13:15:00,53.29,53.37,53.27,53.36,60601.0,53.29,53.37,53.27,53.36,60601.0
2025-02-19 13:20:00,53.36,53.36,53.27,53.32,80057.0,53.36,53.36,53.27,53.32,80057.0
2025-02-19 13:25:00,53.32,53.41,53.3,53.41,113094.0,53.32,53.41,53.3,53.41,113094.0
2025-02-19 13:30:00,53.41,53.42,53.35,53.38,67284.0,53.41,53.42,53.35,53.38,67284.0
2025-02-19 13:35:00,53.39,53.44,53.38,53.4,242431.0,53.39,53.44,53.38,53.4,242431.0
2025-02-19 13:40:00,53.4,53.5,53.37,53.5,78071.0,53.4,53.5,53.37,53.5,78071.0
2025-02-19 13:45:00,53.51,53.66,53.4,53.66,99958.0,53.51,53.66,53.4,53.66,99958.0
2025-02-19 13:50:00,53.66,53.76,53.63,53.71,110474.0,53.66,53.76,53.63,53.71,110474.0
2025-02-19 13:55:00,53.7,53.86,53.68,53.78,76072.0,53.7,53.86,53.68,53.78,76072.0
2025-02-19 14:00:00,53.77,53.78,53.66,53.68,60012.0,53.77,53.78,53.66,53.68,60012.0
2025-02-19 14:05:00,53.68,53.72,53.61,53.62,100708.0,53.68,53.72,53.61,53.62,100708.0
2025-02-19 14:10:00,53.61,53.73,53.6,53.71,65505.0,53.61,53.73,53.6,53.71,65505.0
2025-02-19 14:15:00,53.73,53.77,53.7,53.75,81432.0,53.73,53.77,53.7,53.75,81432.0
2025-02-19 14:20:00,53.75,53.81,53.68,53.78,160738.0,53.75,53.81,53.68,53.78,160738.0
2025-02-19 14:25:00,53.77,53.77,53.7,53.76,46579.0,53.77,53.77,53.7,53.76,46579.0
2025-02-19 14:30:00,53.76,53.77,53.7,53.74,45421.0,53.76,53.77,53.7,53.74,45421.0
2025-02-19 14:35:00,53.74,53.76,53.71,53.76,77704.0,53.74,53.76,53.71,53.76,77704.0
2025-02-19 14:40:00,53.75,53.77,53.66,53.73,75962.0,53.75,53.77,53.66,53.73,75962.0
2025-02-19 14:45:00,53.72,53.73,53.62,53.66,90518.0,53.72,53.73,53.62,53.66,90518.0
2025-02-19 14:50:00,53.67,53.72,53.65,53.7,117767.0,53.67,53.72,53.65,53.7,117767.0
2025-02-19 14:55:00,53.69,53.71,53.65,53.66,75042.0,53.69,53.71,53.65,53.66,75042.0
2025-02-19 15:00:00,53.66,53.67,53.55,53.58,115374.0,53.66,53.67,53.55,53.58,115374.0
2025-02-19 15:05:00,53.58,53.68,53.54,53.65,175098.0,53.58,53.68,53.54,53.65,175098.0
2025-02-19 15:10:00,53.65,53.71,53.59,53.61,113191.0,53.65,53.71,53.59,53.61,113191.0
2025-02-19 15:15:00,53.61,53.69,53.59,53.66,88403.0,53.61,53.69,53.59,53.66,88403.0
2025-02-19 15:20:00,53.66,53.69,53.63,53.66,79475.0,53.66,53.69,53.63,53.66,79475.0
2025-02-19 15:25:00,53.66,53.69,53.62,53.66,126532.0,53.66,53.69,53.62,53.66,126532.0
2025-02-19 15:30:00,53.65,53.79,53.64,53.76,229119.0,53.65,53.79,53.64,53.76,229119.0
2025-02-19 15:35:00,53.76,53.82,53.74,53.77,136226.0,53.76,53.82,53.74,53.77,136226.0
2025-02-19 15:40:00,53.77,53.77,53.66,53.75,177704.0,53.77,53.77,53.66,53.75,177704.0
2025-02-19 15:45:00,53.74,53.9,53.72,53.89,206445.0,53.74,53.9,53.72,53.89,206445.0
2025-02-19 15:50:00,53.9,53.91,53.72,53.73,453156.0,53.9,53.91,53.72,53.73,453156.0
2025-02-19 15:55:00,53.73,53.83,53.71,53.8,892883.0,53.73,53.83,53.71,53.8,892883.0
2025-02-20 09:30:00,53.75,53.82,53.4,53.72,196929.0,53.75,53.82,53.4,53.72,196929.0
2025-02-20 09:35:00,53.71,53.71,53.41,53.46,86569.0,53.71,53.71,53.41,53.46,86569.0
2025-02-20 09:40:00,53.46,53.54,53.39,53.41,176989.0,53.46,53.54,53.39,53.41,176989.0
2025-02-20 09:45:00,53.4,53.59,53.29,53.32,121286.0,53.4,53.59,53.29,53.32,121286.0
2025-02-20 09:50:00,53.31,53.36,53.22,53.27,156881.0,53.31,53.36,53.22,53.27,156881.0
2025-02-20 09:55:00,53.27,53.31,53.09,53.14,184650.0,53.27,53.31,53.09,53.14,184650.0
2025-02-20 10:00:00,53.13,53.19,53.01,53.08,123381.0,53.13,53.19,53.01,53.08,123381.0
2025-02-20 10:05:00,53.08,53.1,52.85,52.98,214063.0,53.08,53.1,52.85,52.98,214063.0
2025-02-20 10:10:00,52.97,53.06,52.94,53.01,122825.0,52.97,53.06,52.94,53.01,122825.0
2025-02-20 10:15:00,53.01,53.12,52.93,52.99,152547.0,53.01,53.12,52.93,52.99,152547.0
2025-02-20 10:20:00,52.98,53.09,52.95,52.99,114132.0,52.98,53.09,52.95,52.99,114132.0
2025-02-20 10:25:00,53.0,53.05,52.9,53.02,84868.0,53.0,53.05,52.9,53.02,84868.0
2025-02-20 10:30:00,53.03,53.17,53.03,53.12,50343.0,53.03,53.17,53.03,53.12,50343.0
2025-02-20 10:35:00,53.11,53.12,52.99,52.99,43795.0,53.11,53.12,52.99,52.99,43795.0
2025-02-20 10:40:00,52.99,53.02,52.95,52.97,80401.0,52.99,53.02,52.95,52.97,80401.0
2025-02-20 10:45:00,52.97,53.01,52.86,52.86,143230.0,52.97,53.01,52.86,52.86,143230.0
2025-02-20 10:50:00,52.87,52.91,52.81,52.87,96577.0,52.87,52.91,52.81,52.87,96577.0
2025-02-20 10:55:00,52.89,52.94,52.77,52.82,184569.0,52.89,52.94,52.77,52.82,184569.0
2025-02-20 11:00:00,52.82,52.9,52.76,52.85,57076.0,52.82,52.9,52.76,52.85,57076.0
2025-02-20 11:05:00,52.85,52.93,52.81,52.88,76617.0,52.85,52.93,52.81,52.88,76617.0
2025-02-20 11:10:00,52.88,52.93,52.8,52.81,89153.0,52.88,52.93,52.8,52.81,89153.0
2025-02-20 11:15:00,52.81,52.85,52.64,52.68,109877.0,52.81,52.85,52.64,52.68,109877.0
2025-02-20 11:20:00,52.68,52.71,52.58,52.6,81197.0,52.68,52.71,52.58,52.6,81197.0
2025-02-20 11:25:00,52.6,52.62,52.55,52.61,55907.0,52.6,52.62,52.55,52.61,55907.0
2025-02-20 11:30:00,52.62,52.78,52.61,52.73,78187.0,52.62,52.78,52.61,52.73,78187.0
2025-02-20 11:35:00,52.73,52.74,52.52,52.59,124038.0,52.73,52.74,52.52,52.59,124038.0
2025-02-20 11:40:00,52.58,52.62,52.54,52.58,68292.0,52.58,52.62,52.54,52.58,68292.0
2025-02-20 11:45:00,52.58,52.72,52.52,52.65,96846.0,52.58,52.72,52.52,52.65,96846.0
2025-02-20 11:50:00,52.65,52.68,52.6,52.63,45874.0,52.65,52.68,52.6,52.63,45874.0
2025-02-20 11:55:00,52.64,52.64,52.52,52.54,57585.0,52.64,52.64,52.52,52.54,57585.0
2025-02-20 12:00:00,52.52,52.64,52.52,52.58,86301.0,52.52,52.64,52.52,52.58,86301.0
2025-02-20 12:05:00,52.57,52.76,52.57,52.67,78531.0,52.57,52.76,52.57,52.67,78531.0
2025-02-20 12:10:00,52.68,52.7,52.56,52.58,61563.0,52.68,52.7,52.56,52.58,61563.0
2025-02-20 12:15:00,52.59,52.65,52.57,52.62,59768.0,52.59,52.65,52.57,52.62,59768.0
2025-02-20 12:20:00,52.62,52.65,52.57,52.61,59915.0,52.62,52.65,52.57,52.61,59915.0
2025-02-20 12:25:00,52.61,52.65,52.59,52.62,55991.0,52.61,52.65,52.59,52.62,55991.0
2025-02-20 12:30:00,52.62,52.75,52.59,52.74,67754.0,52.62,52.75,52.59,52.74,67754.0
2025-02-20 12:35:00,52.74,52.8,52.71,52.78,63764.0,52.74,52.8,52.71,52.78,63764.0
2025-02-20 12:40:00,52.78,52.83,52.7,52.7,60334.0,52.78,52.83,52.7,52.7,60334.0
2025-02-20 12:45:00,52.71,52.78,52.7,52.73,36433.0,52.71,52.78,52.7,52.73,36433.0
2025-02-20 12:50:00,52.73,52.76,52.7,52.73,63748.0,52.73,52.76,52.7,52.73,63748.0
2025-02-20 12:55:00,52.73,52.73,52.63,52.64,70177.0,52.73,52.73,52.63,52.64,70177.0
2025-02-20 13:00:00,52.64,52.72,52.63,52.7,47965.0,52.64,52.72,52.63,52.7,47965.0
2025-02-20 13:05:00,52.7,52.71,52.63,52.64,42766.0,52.7,52.71,52.63,52.64,42766.0
2025-02-20 13:10:00,52.64,52.7,52.62,52.69,49177.0,52.64,52.7,52.62,52.69,49177.0
2025-02-20 13:15:00,52.69,52.69,52.58,52.59,47855.0,52.69,52.69,52.58,52.59,47855.0
2025-02-20 13:20:00,52.59,52.6,52.56,52.59,54440.0,52.59,52.6,52.56,52.59,54440.0
2025-02-20 13:25:00,52.59,52.63,52.58,52.61,39884.0,52.59,52.63,52.58,52.61,39884.0
2025-02-20 13:30:00,52.61,52.7,52.59,52.66,61932.0,52.61,52.7,52.59,52.66,61932.0
2025-02-20 13:35:00,52.66,52.72,52.66,52.69,46461.0,52.66,52.72,52.66,52.69,46461.0
2025-02-20 13:40:00,52.68,52.76,52.68,52.72,62578.0,52.68,52.76,52.68,52.72,62578.0
2025-02-20 13:45:00,52.72,52.74,52.68,52.7,46755.0,52.72,52.74,52.68,52.7,46755.0
2025-02-20 13:50:00,52.7,52.71,52.67,52.68,37984.0,52.7,52.71,52.67,52.68,37984.0
2025-02-20 13:55:00,52.68,52.72,52.66,52.71,50348.0,52.68,52.72,52.66,52.71,50348.0
2025-02-20 14:00:00,52.71,52.71,52.62,52.64,44845.0,52.71,52.71,52.62,52.64,44845.0
2025-02-20 14:05:00,52.64,52.66,52.61,52.65,41344.0,52.64,52.66,52.61,52.65,41344.0
2025-02-20 14:10:00,52.65,52.75,52.64,52.73,72031.0,52.65,52.75,52.64,52.73,72031.0
2025-02-20 14:15:00,52.73,52.75,52.7,52.73,80383.0,52.73,52.75,52.7,52.73,80383.0
2025-02-20 14:20:00,52.73,52.81,52.73,52.8,58419.0,52.73,52.81,52.73,52.8,58419.0
2025-02-20 14:25:00,52.8,52.87,52.76,52.77,82125.0,52.8,52.87,52.76,52.77,82125.0
2025-02-20 14:30:00,52.77,52.79,52.68,52.69,48852.0,52.77,52.79,52.68,52.69,48852.0
2025-02-20 14:35:00,52.69,52.7,52.65,52.69,45568.0,52.69,52.7,52.65,52.69,45568.0
2025-02-20 14:40:00,52.7,52.81,52.69,52.78,46756.0,52.7,52.81,52.69,52.78,46756.0
2025-02-20 14:45:00,52.78,52.8,52.77,52.78,66081.0,52.78,52.8,52.77,52.78,66081.0
2025-02-20 14:50:00,52.78,52.87,52.78,52.82,121756.0,52.78,52.87,52.78,52.82,121756.0
2025-02-20 14:55:00,52.81,52.83,52.77,52.81,41841.0,52.81,52.83,52.77,52.81,41841.0
2025-02-20 15:00:00,52.81,52.85,52.8,52.8,56819.0,52.81,52.85,52.8,52.8,56819.0
2025-02-20 15:05:00,52.8,52.88,52.8,52.81,56969.0,52.8,52.88,52.8,52.81,56969.0
2025-02-20 15:10:00,52.82,52.83,52.8,52.8,53673.0,52.82,52.83,52.8,52.8,53673.0
2025-02-20 15:15:00,52.8,52.9,52.77,52.89,86628.0,52.8,52.9,52.77,52.89,86628.0
2025-02-20 15:20:00,52.89,53.01,52.88,52.98,83087.0,52.89,53.01,52.88,52.98,83087.0
2025-02-20 15:25:00,52.98,53.03,52.96,53.02,66030.0,52.98,53.03,52.96,53.02,66030.0
2025-02-20 15:30:00,53.03,53.09,53.02,53.02,89384.0,53.03,53.09,53.02,53.02,89384.0
2025-02-20 15:35:00,53.02,53.05,52.97,53.03,83181.0,53.02,53.05,52.97,53.03,83181.0
2025-02-20 15:40:00,53.02,53.05,52.99,53.04,121768.0,53.02,53.05,52.99,53.04,121768.0
2025-02-20 15:45:00,53.05,53.11,53.03,53.05,112529.0,53.05,53.11,53.03,53.05,112529.0
2025-02-20 15:50:00,53.06,53.13,53.02,53.13,225282.0,53.06,53.13,53.02,53.13,225282.0
2025-02-20 15:55:00,53.13,53.16,53.0,53.06,707971.0,53.13,53.16,53.0,53.06,707971.0
2025-02-21 09:30:00,53.01,53.14,52.74,52.95,372405.0,53.01,53.14,52.74,52.95,372405.0
2025-02-21 09:35:00,52.95,53.0,52.68,52.7,138591.0,52.95,53.0,52.68,52.7,138591.0
2025-02-21 09:40:00,52.7,52.9,52.66,52.78,89422.0,52.7,52.9,52.66,52.78,89422.0
2025-02-21 09:45:00,52.8,52.87,52.65,52.67,87782.0,52.8,52.87,52.65,52.67,87782.0
2025-02-21 09:50:00,52.66,52.67,52.3,52.31,152300.0,52.66,52.67,52.3,52.31,152300.0
2025-02-21 09:55:00,52.31,52.54,52.31,52.47,111719.0,52.31,52.54,52.31,52.47,111719.0
2025-02-21 10:00:00,52.47,52.56,52.37,52.5,164860.0,52.47,52.56,52.37,52.5,164860.0
2025-02-21 10:05:00,52.51,52.6,52.46,52.58,72178.0,52.51,52.6,52.46,52.58,72178.0
2025-02-21 10:10:00,52.58,52.59,52.45,52.46,61331.0,52.58,52.59,52.45,52.46,61331.0
2025-02-21 10:15:00,52.46,52.47,52.31,52.35,119102.0,52.46,52.47,52.31,52.35,119102.0
2025-02-21 10:20:00,52.36,52.44,52.32,52.33,93112.0,52.36,52.44,52.32,52.33,93112.0
2025-02-21 10:25:00,52.33,52.39,52.3,52.32,54399.0,52.33,52.39,52.3,52.32,54399.0
2025-02-21 10:30:00,52.33,52.68,52.31,52.64,158801.0,52.33,52.68,52.31,52.64,158801.0
2025-02-21 10:35:00,52.65,52.71,52.55,52.69,85063.0,52.65,52.71,52.55,52.69,85063.0
2025-02-21 10:40:00,52.69,52.7,52.4,52.41,80246.0,52.69,52.7,52.4,52.41,80246.0
2025-02-21 10:45:00,52.41,52.49,52.4,52.45,72382.0,52.41,52.49,52.4,52.45,72382.0
2025-02-21 10:50:00,52.45,52.51,52.41,52.49,51245.0,52.45,52.51,52.41,52.49,51245.0
2025-02-21 10:55:00,52.49,52.58,52.44,52.57,101205.0,52.49,52.58,52.44,52.57,101205.0
2025-02-21 11:00:00,52.58,52.63,52.53,52.59,81806.0,52.58,52.63,52.53,52.59,81806.0
2025-02-21 11:05:00,52.59,52.63,52.48,52.51,82970.0,52.59,52.63,52.48,52.51,82970.0
2025-02-21 11:10:00,52.5,52.52,52.45,52.51,51481.0,52.5,52.52,52.45,52.51,51481.0
2025-02-21 11:15:00,52.52,52.56,52.46,52.46,78126.0,52.52,52.56,52.46,52.46,78126.0
2025-02-21 11:20:00,52.46,52.57,52.46,52.5,56407.0,52.46,52.57,52.46,52.5,56407.0
2025-02-21 11:25:00,52.5,52.51,52.4,52.43,56020.0,52.5,52.51,52.4,52.43,56020.0
2025-02-21 11:30:00,52.43,52.43,52.35,52.4,62399.0,52.43,52.43,52.35,52.4,62399.0
2025-02-21 11:35:00,52.4,52.51,52.39,52.46,73763.0,52.4,52.51,52.39,52.46,73763.0
2025-02-21 11:40:00,52.46,52.46,52.28,52.29,84470.0,52.46,52.46,52.28,52.29,84470.0
2025-02-21 11:45:00,52.29,52.32,52.25,52.3,91355.0,52.29,52.32,52.25,52.3,91355.0
2025-02-21 11:50:00,52.3,52.31,52.21,52.22,72391.0,52.3,52.31,52.21,52.22,72391.0
2025-02-21 11:55:00,52.21,52.23,52.08,52.09,113770.0,52.21,52.23,52.08,52.09,113770.0
2025-02-21 12:00:00,52.09,52.14,52.05,52.09,109446.0,52.09,52.14,52.05,52.09,109446.0
2025-02-21 12:05:00,52.09,52.12,52.02,52.02,83840.0,52.09,52.12,52.02,52.02,83840.0
2025-02-21 12:10:00,52.04,52.06,51.95,52.0,186021.0,52.04,52.06,51.95,52.0,186021.0
2025-02-21 12:15:00,52.01,52.01,51.92,51.94,105630.0,52.01,52.01,51.92,51.94,105630.0
2025-02-21 12:20:00,51.93,51.97,51.9,51.95,105349.0,51.93,51.97,51.9,51.95,105349.0
2025-02-21 12:25:00,51.94,51.96,51.91,51.93,78153.0,51.94,51.96,51.91,51.93,78153.0
2025-02-21 12:30:00,51.92,51.98,51.89,51.9,58658.0,51.92,51.98,51.89,51.9,58658.0
2025-02-21 12:35:00,51.9,51.92,51.86,51.9,94761.0,51.9,51.92,51.86,51.9,94761.0
2025-02-21 12:40:00,51.91,51.91,51.83,51.89,87290.0,51.91,51.91,51.83,51.89,87290.0
2025-02-21 12:45:00,51.89,51.89,51.74,51.76,142031.0,51.89,51.89,51.74,51.76,142031.0
2025-02-21 12:50:00,51.76,51.83,51.73,51.77,139557.0,51.76,51.83,51.73,51.77,139557.0
2025-02-21 12:55:00,51.76,51.82,51.74,51.78,101118.0,51.76,51.82,51.74,51.78,101118.0
2025-02-21 13:00:00,51.79,51.9,51.77,51.84,64461.0,51.79,51.9,51.77,51.84,64461.0
2025-02-21 13:05:00,51.85,51.86,51.63,51.65,90683.0,51.85,51.86,51.63,51.65,90683.0
2025-02-21 13:10:00,51.65,51.7,51.6,51.66,95562.0,51.65,51.7,51.6,51.66,95562.0
2025-02-21 13:15:00,51.66,51.78,51.64,51.64,95731.0,51.66,51.78,51.64,51.64,95731.0
2025-02-21 13:20:00,51.64,51.68,51.62,51.66,77288.0,51.64,51.68,51.62,51.66,77288.0
2025-02-21 13:25:00,51.67,51.7,51.57,51.6,123771.0,51.67,51.7,51.57,51.6,123771.0
2025-02-21 13:30:00,51.61,51.66,51.59,51.63,66526.0,51.61,51.66,51.59,51.63,66526.0
2025-02-21 13:35:00,51.63,51.7,51.6,51.6,107252.0,51.63,51.7,51.6,51.6,107252.0
2025-02-21 13:40:00,51.6,51.65,51.53,51.58,134698.0,51.6,51.65,51.53,51.58,134698.0
2025-02-21 13:45:00,51.58,51.66,51.55,51.6,83554.0,51.58,51.66,51.55,51.6,83554.0
2025-02-21 13:50:00,51.6,51.61,51.52,51.57,74664.0,51.6,51.61,51.52,51.57,74664.0
2025-02-21 13:55:00,51.57,51.61,51.53,51.57,75937.0,51.57,51.61,51.53,51.57,75937.0
2025-02-21 14:00:00,51.57,51.64,51.52,51.63,172745.0,51.57,51.64,51.52,51.63,172745.0
2025-02-21 14:05:00,51.62,51.65,51.58,51.64,71100.0,51.62,51.65,51.58,51.64,71100.0
2025-02-21 14:10:00,51.64,51.65,51.54,51.63,67254.0,51.64,51.65,51.54,51.63,67254.0
2025-02-21 14:15:00,51.63,51.63,51.53,51.54,74708.0,51.63,51.63,51.53,51.54,74708.0
2025-02-21 14:20:00,51.53,51.53,51.34,51.34,141289.0,51.53,51.53,51.34,51.34,141289.0
2025-02-21 14:25:00,51.35,51.42,51.31,51.38,88904.0,51.35,51.42,51.31,51.38,88904.0
2025-02-21 14:30:00,51.38,51.43,51.28,51.29,139612.0,51.38,51.43,51.28,51.29,139612.0
2025-02-21 14:35:00,51.29,51.55,51.27,51.43,227999.0,51.29,51.55,51.27,51.43,227999.0
2025-02-21 14:40:00,51.43,51.63,51.35,51.52,229280.0,51.43,51.63,51.35,51.52,229280.0
2025-02-21 14:45:00,51.52,51.67,51.51,51.66,89542.0,51.52,51.67,51.51,51.66,89542.0
2025-02-21 14:50:00,51.66,51.76,51.59,51.63,94902.0,51.66,51.76,51.59,51.63,94902.0
2025-02-21 14:55:00,51.62,51.65,51.59,51.61,120577.0,51.62,51.65,51.59,51.61,120577.0
2025-02-21 15:00:00,51.6,51.63,51.53,51.55,100529.0,51.6,51.63,51.53,51.55,100529.0
2025-02-21 15:05:00,51.55,51.59,51.52,51.54,67961.0,51.55,51.59,51.52,51.54,67961.0
2025-02-21 15:10:00,51.54,51.64,51.52,51.61,140624.0,51.54,51.64,51.52,51.61,140624.0
2025-02-21 15:15:00,51.62,51.73,51.61,51.69,92074.0,51.62,51.73,51.61,51.69,92074.0
2025-02-21 15:20:00,51.69,51.7,51.64,51.65,71218.0,51.69,51.7,51.64,51.65,71218.0
2025-02-21 15:25:00,51.64,51.69,51.57,51.63,83289.0,51.64,51.69,51.57,51.63,83289.0
2025-02-21 15:30:00,51.64,51.67,51.6,51.61,104608.0,51.64,51.67,51.6,51.61,104608.0
2025-02-21 15:35:00,51.6,51.6,51.51,51.57,126903.0,51.6,51.6,51.51,51.57,126903.0
2025-02-21 15:40:00,51.56,51.57,51.49,51.5,188361.0,51.56,51.57,51.49,51.5,188361.0
2025-02-21 15:45:00,51.5,51.52,51.43,51.47,128474.0,51.5,51.52,51.43,51.47,128474.0
2025-02-21 15:50:00,51.48,51.54,51.47,51.51,180285.0,51.48,51.54,51.47,51.51,180285.0
2025-02-21 15:55:00,51.51,51.58,51.43,51.53,530981.0,51.51,51.58,51.43,51.53,530981.0
2025-02-24 09:30:00,51.62,51.7,51.33,51.46,300581.0,51.62,51.7,51.33,51.46,300581.0
2025-02-24 09:35:00,51.48,51.59,51.31,51.38,107561.0,51.48,51.59,51.31,51.38,107561.0
2025-02-24 09:40:00,51.38,51.38,50.93,51.0,164862.0,51.38,51.38,50.93,51.0,164862.0
2025-02-24 09:45:00,51.0,51.2,50.89,51.11,139650.0,51.0,51.2,50.89,51.11,139650.0
2025-02-24 09:50:00,51.11,51.14,50.82,50.91,153963.0,51.11,51.14,50.82,50.91,153963.0
2025-02-24 09:55:00,50.9,51.0,50.8,50.82,156089.0,50.9,51.0,50.8,50.82,156089.0
2025-02-24 10:00:00,50.81,50.93,50.59,50.61,170046.0,50.81,50.93,50.59,50.61,170046.0
2025-02-24 10:05:00,50.62,50.78,50.58,50.72,245294.0,50.62,50.78,50.58,50.72,245294.0
2025-02-24 10:10:00,50.71,50.77,50.5,50.73,282284.0,50.71,50.77,50.5,50.73,282284.0
2025-02-24 10:15:00,50.72,50.83,50.57,50.6,132700.0,50.72,50.83,50.57,50.6,132700.0
2025-02-24 10:20:00,50.6,50.77,50.55,50.74,150317.0,50.6,50.77,50.55,50.74,150317.0
2025-02-24 10:25:00,50.74,50.99,50.65,50.97,179095.0,50.74,50.99,50.65,50.97,179095.0
2025-02-24 10:30:00,50.98,51.2,50.95,51.03,206624.0,50.98,51.2,50.95,51.03,206624.0
2025-02-24 10:35:00,51.04,51.08,50.92,50.94,143214.0,51.04,51.08,50.92,50.94,143214.0
2025-02-24 10:40:00,50.93,50.98,50.86,50.87,91754.0,50.93,50.98,50.86,50.87,91754.0
2025-02-24 10:45:00,50.87,50.87,50.78,50.84,70975.0,50.87,50.87,50.78,50.84,70975.0
2025-02-24 10:50:00,50.85,50.86,50.73,50.73,87067.0,50.85,50.86,50.73,50.73,87067.0
2025-02-24 10:55:00,50.72,50.75,50.63,50.69,124179.0,50.72,50.75,50.63,50.69,124179.0
2025-02-24 11:00:00,50.68,50.8,50.66,50.75,75390.0,50.68,50.8,50.66,50.75,75390.0
2025-02-24 11:05:00,50.75,50.81,50.68,50.77,76665.0,50.75,50.81,50.68,50.77,76665.0
2025-02-24 11:10:00,50.78,50.99,50.77,50.98,94263.0,50.78,50.99,50.77,50.98,94263.0
2025-02-24 11:15:00,50.99,51.2,50.99,51.19,140042.0,50.99,51.2,50.99,51.19,140042.0
2025-02-24 11:20:00,51.19,51.42,51.19,51.32,122270.0,51.19,51.42,51.19,51.32,122270.0
2025-02-24 11:25:00,51.32,51.61,51.31,51.44,136056.0,51.32,51.61,51.31,51.44,136056.0
2025-02-24 11:30:00,51.45,51.5,51.37,51.49,101238.0,51.45,51.5,51.37,51.49,101238.0
2025-02-24 11:35:00,51.49,51.55,51.31,51.35,115099.0,51.49,51.55,51.31,51.35,115099.0
2025-02-24 11:40:00,51.36,51.59,51.35,51.41,160866.0,51.36,51.59,51.35,51.41,160866.0
2025-02-24 11:45:00,51.41,51.43,51.36,51.41,130624.0,51.41,51.43,51.36,51.41,130624.0
2025-02-24 11:50:00,51.4,51.49,51.4,51.49,60811.0,51.4,51.49,51.4,51.49,60811.0
2025-02-24 11:55:00,51.49,51.53,51.37,51.38,116102.0,51.49,51.53,51.37,51.38,116102.0
2025-02-24 12:00:00,51.38,51.43,51.33,51.42,92611.0,51.38,51.43,51.33,51.42,92611.0
2025-02-24 12:05:00,51.41,51.47,51.23,51.24,72793.0,51.41,51.47,51.23,51.24,72793.0
2025-02-24 12:10:00,51.24,51.26,51.0,51.04,115320.0,51.24,51.26,51.0,51.04,115320.0
2025-02-24 12:15:00,51.05,51.22,51.02,51.2,72603.0,51.05,51.22,51.02,51.2,72603.0
2025-02-24 12:20:00,51.2,51.26,51.1,51.14,131098.0,51.2,51.26,51.1,51.14,131098.0
2025-02-24 12:25:00,51.14,51.27,51.12,51.24,112516.0,51.14,51.27,51.12,51.24,112516.0
2025-02-24 12:30:00,51.24,51.33,51.24,51.3,76569.0,51.24,51.33,51.24,51.3,76569.0
2025-02-24 12:35:00,51.3,51.32,51.18,51.24,104977.0,51.3,51.32,51.18,51.24,104977.0
2025-02-24 12:40:00,51.25,51.26,51.19,51.24,68624.0,51.25,51.26,51.19,51.24,68624.0
2025-02-24 12:45:00,51.23,51.27,51.21,51.21,50995.0,51.23,51.27,51.21,51.21,50995.0
2025-02-24 12:50:00,51.21,51.27,51.17,51.19,59099.0,51.21,51.27,51.17,51.19,59099.0
2025-02-24 12:55:00,51.18,51.32,51.18,51.3,83640.0,51.18,51.32,51.18,51.3,83640.0
2025-02-24 13:00:00,51.29,51.36,51.26,51.36,66728.0,51.29,51.36,51.26,51.36,66728.0
2025-02-24 13:05:00,51.36,51.4,51.26,51.31,79364.0,51.36,51.4,51.26,51.31,79364.0
2025-02-24 13:10:00,51.31,51.58,51.3,51.56,152804.0,51.31,51.58,51.3,51.56,152804.0
2025-02-24 13:15:00,51.56,51.6,51.48,51.58,77698.0,51.56,51.6,51.48,51.58,77698.0
2025-02-24 13:20:00,51.58,51.59,51.46,51.5,133016.0,51.58,51.59,51.46,51.5,133016.0
2025-02-24 13:25:00,51.5,51.51,51.33,51.36,221515.0,51.5,51.51,51.33,51.36,221515.0
2025-02-24 13:30:00,51.36,51.39,51.29,51.3,115863.0,51.36,51.39,51.29,51.3,115863.0
2025-02-24 13:35:00,51.31,51.36,51.27,51.32,75375.0,51.31,51.36,51.27,51.32,75375.0
2025-02-24 13:40:00,51.32,51.47,51.32,51.46,160263.0,51.32,51.47,51.32,51.46,160263.0
2025-02-24 13:45:00,51.45,51.5,51.4,51.41,131768.0,51.45,51.5,51.4,51.41,131768.0
2025-02-24 13:50:00,51.41,51.45,51.37,51.38,90620.0,51.41,51.45,51.37,51.38,90620.0
2025-02-24 13:55:00,51.38,51.41,51.34,51.39,57617.0,51.38,51.41,51.34,51.39,57617.0
2025-02-24 14:00:00,51.39,51.42,51.36,51.4,122451.0,51.39,51.42,51.36,51.4,122451.0
2025-02-24 14:05:00,51.4,51.41,51.28,51.33,90418.0,51.4,51.41,51.28,51.33,90418.0
2025-02-24 14:10:00,51.33,51.4,51.32,51.39,83165.0,51.33,51.4,51.32,51.39,83165.0
2025-02-24 14:15:00,51.39,51.39,51.26,51.28,57783.0,51.39,51.39,51.26,51.28,57783.0
2025-02-24 14:20:00,51.28,51.38,51.27,51.38,48370.0,51.28,51.38,51.27,51.38,48370.0
2025-02-24 14:25:00,51.38,51.39,51.29,51.3,71758.0,51.38,51.39,51.29,51.3,71758.0
2025-02-24 14:30:00,51.3,51.36,51.29,51.33,61203.0,51.3,51.36,51.29,51.33,61203.0
2025-02-24 14:35:00,51.33,51.33,51.27,51.29,56695.0,51.33,51.33,51.27,51.29,56695.0
2025-02-24 14:40:00,51.29,51.3,51.24,51.26,55848.0,51.29,51.3,51.24,51.26,55848.0
2025-02-24 14:45:00,51.26,51.31,51.22,51.26,73710.0,51.26,51.31,51.22,51.26,73710.0
2025-02-24 14:50:00,51.27,51.3,51.24,51.28,77849.0,51.27,51.3,51.24,51.28,77849.0
2025-02-24 14:55:00,51.28,51.31,51.26,51.29,97731.0,51.28,51.31,51.26,51.29,97731.0
2025-02-24 15:00:00,51.29,51.3,51.22,51.27,91488.0,51.29,51.3,51.22,51.27,91488.0
2025-02-24 15:05:00,51.27,51.27,51.23,51.24,149489.0,51.27,51.27,51.23,51.24,149489.0
2025-02-24 15:10:00,51.24,51.29,51.17,51.19,126618.0,51.24,51.29,51.17,51.19,126618.0
2025-02-24 15:15:00,51.19,51.28,51.18,51.25,88073.0,51.19,51.28,51.18,51.25,88073.0
2025-02-24 15:20:00,51.26,51.28,51.21,51.25,95533.0,51.26,51.28,51.21,51.25,95533.0
2025-02-24 15:25:00,51.25,51.26,51.15,51.18,126976.0,51.25,51.26,51.15,51.18,126976.0
2025-02-24 15:30:00,51.18,51.32,51.17,51.31,132970.0,51.18,51.32,51.17,51.31,132970.0
2025-02-24 15:35:00,51.32,51.33,51.23,51.23,146673.0,51.32,51.33,51.23,51.23,146673.0
2025-02-24 15:40:00,51.23,51.24,51.12,51.19,304546.0,51.23,51.24,51.12,51.19,304546.0
2025-02-24 15:45:00,51.18,51.2,51.1,51.16,293851.0,51.18,51.2,51.1,51.16,293851.0
2025-02-24 15:50:00,51.17,51.27,51.13,51.16,394231.0,51.17,51.27,51.13,51.16,394231.0
2025-02-24 15:55:00,51.15,51.26,51.08,51.24,1002868.0,51.15,51.26,51.08,51.24,1002868.0
2025-02-25 09:30:00,51.13,51.65,50.96,51.48,235491.0,51.13,51.65,50.96,51.48,235491.0
2025-02-25 09:35:00,51.48,51.51,51.24,51.31,125404.0,51.48,51.51,51.24,51.31,125404.0
2025-02-25 09:40:00,51.3,51.34,51.02,51.15,129436.0,51.3,51.34,51.02,51.15,129436.0
2025-02-25 09:45:00,51.14,51.27,51.11,51.14,98245.0,51.14,51.27,51.11,51.14,98245.0
2025-02-25 09:50:00,51.14,51.18,51.0,51.08,98258.0,51.14,51.18,51.0,51.08,98258.0
2025-02-25 09:55:00,51.09,51.27,51.07,51.13,117954.0,51.09,51.27,51.07,51.13,117954.0
2025-02-25 10:00:00,51.13,51.13,50.8,50.83,105075.0,51.13,51.13,50.8,50.83,105075.0
2025-02-25 10:05:00,50.82,50.93,50.8,50.92,105017.0,50.82,50.93,50.8,50.92,105017.0
2025-02-25 10:10:00,50.93,51.03,50.84,50.89,139839.0,50.93,51.03,50.84,50.89,139839.0
2025-02-25 10:15:00,50.9,50.95,50.68,50.69,107031.0,50.9,50.95,50.68,50.69,107031.0
2025-02-25 10:20:00,50.68,50.71,50.55,50.62,140760.0,50.68,50.71,50.55,50.62,140760.0
2025-02-25 10:25:00,50.62,50.69,50.57,50.59,164955.0,50.62,50.69,50.57,50.59,164955.0
2025-02-25 10:30:00,50.6,50.65,50.53,50.55,122479.0,50.6,50.65,50.53,50.55,122479.0
2025-02-25 10:35:00,50.55,50.68,50.54,50.65,105500.0,50.55,50.68,50.54,50.65,105500.0
2025-02-25 10:40:00,50.65,50.67,50.56,50.64,78920.0,50.65,50.67,50.56,50.64,78920.0
2025-02-25 10:45:00,50.64,50.94,50.64,50.91,127051.0,50.64,50.94,50.64,50.91,127051.0
2025-02-25 10:50:00,50.91,51.04,50.86,50.96,131278.0,50.91,51.04,50.86,50.96,131278.0
2025-02-25 10:55:00,50.96,51.13,50.95,51.13,65157.0,50.96,51.13,50.95,51.13,65157.0
2025-02-25 11:00:00,51.13,51.21,51.03,51.14,119039.0,51.13,51.21,51.03,51.14,119039.0
2025-02-25 11:05:00,51.14,51.4,51.12,51.38,208733.0,51.14,51.4,51.12,51.38,208733.0
2025-02-25 11:10:00,51.38,51.43,51.31,51.41,105406.0,51.38,51.43,51.31,51.41,105406.0
2025-02-25 11:15:00,51.41,51.43,51.28,51.28,151070.0,51.41,51.43,51.28,51.28,151070.0
2025-02-25 11:20:00,51.29,51.32,51.17,51.23,55962.0,51.29,51.32,51.17,51.23,55962.0
2025-02-25 11:25:00,51.23,51.29,51.17,51.25,94900.0,51.23,51.29,51.17,51.25,94900.0
2025-02-25 11:30:00,51.25,51.3,51.19,51.26,58284.0,51.25,51.3,51.19,51.26,58284.0
2025-02-25 11:35:00,51.25,51.41,51.22,51.38,77468.0,51.25,51.41,51.22,51.38,77468.0
2025-02-25 11:40:00,51.39,51.49,51.36,51.49,56797.0,51.39,51.49,51.36,51.49,56797.0
2025-02-25 11:45:00,51.48,51.67,51.47,51.65,92609.0,51.48,51.67,51.47,51.65,92609.0
2025-02-25 11:50:00,51.65,51.72,51.61,51.7,178588.0,51.65,51.72,51.61,51.7,178588.0
2025-02-25 11:55:00,51.7,51.79,51.64,51.66,117472.0,51.7,51.79,51.64,51.66,117472.0
2025-02-25 12:00:00,51.66,51.68,51.6,51.64,57905.0,51.66,51.68,51.6,51.64,57905.0
2025-02-25 12:05:00,51.64,51.7,51.6,51.66,92920.0,51.64,51.7,51.6,51.66,92920.0
2025-02-25 12:10:00,51.66,51.67,51.56,51.64,55081.0,51.66,51.67,51.56,51.64,55081.0
2025-02-25 12:15:00,51.65,51.77,51.64,51.77,107028.0,51.65,51.77,51.64,51.77,107028.0
2025-02-25 12:20:00,51.76,51.79,51.69,51.75,127436.0,51.76,51.79,51.69,51.75,127436.0
2025-02-25 12:25:00,51.76,51.78,51.7,51.77,110381.0,51.76,51.78,51.7,51.77,110381.0
2025-02-25 12:30:00,51.78,51.83,51.69,51.7,101136.0,51.78,51.83,51.69,51.7,101136.0
2025-02-25 12:35:00,51.71,51.74,51.65,51.66,84288.0,51.71,51.74,51.65,51.66,84288.0
2025-02-25 12:40:00,51.66,51.81,51.65,51.72,199067.0,51.66,51.81,51.65,51.72,199067.0
2025-02-25 12:45:00,51.73,51.82,51.68,51.75,66019.0,51.73,51.82,51.68,51.75,66019.0
2025-02-25 12:50:00,51.75,51.78,51.74,51.77,76138.0,51.75,51.78,51.74,51.77,76138.0
2025-02-25 12:55:00,51.77,51.9,51.76,51.86,221859.0,51.77,51.9,51.76,51.86,221859.0
2025-02-25 13:00:00,51.86,51.88,51.82,51.85,62884.0,51.86,51.88,51.82,51.85,62884.0
2025-02-25 13:05:00,51.84,51.93,51.83,51.91,51120.0,51.84,51.93,51.83,51.91,51120.0
2025-02-25 13:10:00,51.91,51.95,51.88,51.95,117763.0,51.91,51.95,51.88,51.95,117763.0
2025-02-25 13:15:00,51.95,52.13,51.93,51.95,296777.0,51.95,52.13,51.93,51.95,296777.0
2025-02-25 13:20:00,51.95,52.16,51.94,52.15,155670.0,51.95,52.16,51.94,52.15,155670.0
2025-02-25 13:25:00,52.15,52.19,52.08,52.1,119214.0,52.15,52.19,52.08,52.1,119214.0
2025-02-25 13:30:00,52.1,52.2,52.08,52.14,110742.0,52.1,52.2,52.08,52.14,110742.0
2025-02-25 13:35:00,52.15,52.33,52.14,52.31,92467.0,52.15,52.33,52.14,52.31,92467.0
2025-02-25 13:40:00,52.31,52.33,52.25,52.29,72877.0,52.31,52.33,52.25,52.29,72877.0
2025-02-25 13:45:00,52.29,52.3,52.2,52.3,70211.0,52.29,52.3,52.2,52.3,70211.0
2025-02-25 13:50:00,52.31,52.32,52.16,52.26,134808.0,52.31,52.32,52.16,52.26,134808.0
2025-02-25 13:55:00,52.27,52.39,52.25,52.31,189136.0,52.27,52.39,52.25,52.31,189136.0
2025-02-25 14:00:00,52.3,52.34,52.27,52.29,80827.0,52.3,52.34,52.27,52.29,80827.0
2025-02-25 14:05:00,52.29,52.33,52.25,52.32,57761.0,52.29,52.33,52.25,52.32,57761.0
2025-02-25 14:10:00,52.32,52.32,52.16,52.17,135693.0,52.32,52.32,52.16,52.17,135693.0
2025-02-25 14:15:00,52.16,52.22,52.11,52.21,88095.0,52.16,52.22,52.11,52.21,88095.0
2025-02-25 14:20:00,52.21,52.21,52.13,52.15,92460.0,52.21,52.21,52.13,52.15,92460.0
2025-02-25 14:25:00,52.16,52.21,52.15,52.16,92024.0,52.16,52.21,52.15,52.16,92024.0
2025-02-25 14:30:00,52.15,52.25,52.12,52.24,95192.0,52.15,52.25,52.12,52.24,95192.0
2025-02-25 14:35:00,52.24,52.42,52.2,52.41,88781.0,52.24,52.42,52.2,52.41,88781.0
2025-02-25 14:40:00,52.41,52.5,52.38,52.39,108436.0,52.41,52.5,52.38,52.39,108436.0
2025-02-25 14:45:00,52.39,52.44,52.31,52.42,100265.0,52.39,52.44,52.31,52.42,100265.0
2025-02-25 14:50:00,52.41,52.45,52.36,52.38,71196.0,52.41,52.45,52.36,52.38,71196.0
2025-02-25 14:55:00,52.39,52.4,52.34,52.37,76330.0,52.39,52.4,52.34,52.37,76330.0
2025-02-25 15:00:00,52.37,52.42,52.34,52.38,134379.0,52.37,52.42,52.34,52.38,134379.0
2025-02-25 15:05:00,52.37,52.4,52.3,52.38,107127.0,52.37,52.4,52.3,52.38,107127.0
2025-02-25 15:10:00,52.38,52.44,52.27,52.44,158659.0,52.38,52.44,52.27,52.44,158659.0
2025-02-25 15:15:00,52.44,52.46,52.37,52.4,135207.0,52.44,52.46,52.37,52.4,135207.0
2025-02-25 15:20:00,52.4,52.59,52.38,52.59,169722.0,52.4,52.59,52.38,52.59,169722.0
2025-02-25 15:25:00,52.59,52.73,52.56,52.7,280233.0,52.59,52.73,52.56,52.7,280233.0
2025-02-25 15:30:00,52.7,52.73,52.55,52.61,282676.0,52.7,52.73,52.55,52.61,282676.0
2025-02-25 15:35:00,52.61,52.63,52.5,52.56,266331.0,52.61,52.63,52.5,52.56,266331.0
2025-02-25 15:40:00,52.55,52.59,52.49,52.55,164304.0,52.55,52.59,52.49,52.55,164304.0
2025-02-25 15:45:00,52.55,52.71,52.53,52.71,183377.0,52.55,52.71,52.53,52.71,183377.0
2025-02-25 15:50:00,52.71,52.71,52.56,52.57,408346.0,52.71,52.71,52.56,52.57,408346.0
2025-02-25 15:55:00,52.57,52.59,52.46,52.47,909537.0,52.57,52.59,52.46,52.47,909537.0
2025-02-26 09:30:00,52.68,53.44,52.58,53.1,348954.0,52.68,53.44,52.58,53.1,348954.0
2025-02-26 09:35:00,53.08,53.55,52.93,53.45,258609.0,53.08,53.55,52.93,53.45,258609.0
2025-02-26 09:40:00,53.43,53.54,53.3,53.51,181365.0,53.43,53.54,53.3,53.51,181365.0
2025-02-26 09:45:00,53.52,53.68,53.42,53.54,224679.0,53.52,53.68,53.42,53.54,224679.0
2025-02-26 09:50:00,53.54,53.72,53.53,53.63,250195.0,53.54,53.72,53.53,53.63,250195.0
2025-02-26 09:55:00,53.62,53.73,53.51,53.72,196167.0,53.62,53.73,53.51,53.72,196167.0
2025-02-26 10:00:00,53.72,53.96,53.69,53.86,298174.0,53.72,53.96,53.69,53.86,298174.0
2025-02-26 10:05:00,53.85,53.97,53.72,53.96,306781.0,53.85,53.97,53.72,53.96,306781.0
2025-02-26 10:10:00,53.94,54.0,53.84,53.91,283719.0,53.94,54.0,53.84,53.91,283719.0
2025-02-26 10:15:00,53.91,54.04,53.79,54.03,207605.0,53.91,54.04,53.79,54.03,207605.0
2025-02-26 10:20:00,54.03,54.18,53.95,54.18,221008.0,54.03,54.18,53.95,54.18,221008.0
2025-02-26 10:25:00,54.17,54.22,53.98,54.03,275003.0,54.17,54.22,53.98,54.03,275003.0
2025-02-26 10:30:00,54.04,54.09,53.91,54.06,194525.0,54.04,54.09,53.91,54.06,194525.0
2025-02-26 10:35:00,54.07,54.09,54.0,54.06,111330.0,54.07,54.09,54.0,54.06,111330.0
2025-02-26 10:40:00,54.05,54.13,53.99,54.08,113631.0,54.05,54.13,53.99,54.08,113631.0
2025-02-26 10:45:00,54.08,54.13,54.04,54.07,67775.0,54.08,54.13,54.04,54.07,67775.0
2025-02-26 10:50:00,54.07,54.18,54.03,54.14,101295.0,54.07,54.18,54.03,54.14,101295.0
2025-02-26 10:55:00,54.13,54.16,54.06,54.09,75822.0,54.13,54.16,54.06,54.09,75822.0
2025-02-26 11:00:00,54.1,54.15,53.99,54.15,196831.0,54.1,54.15,53.99,54.15,196831.0
2025-02-26 11:05:00,54.16,54.29,54.14,54.28,342911.0,54.16,54.29,54.14,54.28,342911.0
2025-02-26 11:10:00,54.29,54.41,54.17,54.39,142386.0,54.29,54.41,54.17,54.39,142386.0
2025-02-26 11:15:00,54.38,54.6,54.38,54.44,362701.0,54.38,54.6,54.38,54.44,362701.0
2025-02-26 11:20:00,54.45,54.5,54.27,54.33,115529.0,54.45,54.5,54.27,54.33,115529.0
2025-02-26 11:25:00,54.34,54.4,54.24,54.35,176577.0,54.34,54.4,54.24,54.35,176577.0
2025-02-26 11:30:00,54.35,54.41,54.31,54.36,167381.0,54.35,54.41,54.31,54.36,167381.0
2025-02-26 11:35:00,54.37,54.49,54.31,54.38,142064.0,54.37,54.49,54.31,54.38,142064.0
2025-02-26 11:40:00,54.37,54.41,54.27,54.39,158247.0,54.37,54.41,54.27,54.39,158247.0
2025-02-26 11:45:00,54.39,54.46,54.31,54.36,115654.0,54.39,54.46,54.31,54.36,115654.0
2025-02-26 11:50:00,54.36,54.46,54.33,54.41,141939.0,54.36,54.46,54.33,54.41,141939.0
2025-02-26 11:55:00,54.4,54.44,54.3,54.41,607103.0,54.4,54.44,54.3,54.41,607103.0
2025-02-26 12:00:00,54.4,54.48,54.38,54.46,110916.0,54.4,54.48,54.38,54.46,110916.0
2025-02-26 12:05:00,54.46,54.58,54.41,54.52,124345.0,54.46,54.58,54.41,54.52,124345.0
2025-02-26 12:10:00,54.52,54.6,54.5,54.54,147988.0,54.52,54.6,54.5,54.54,147988.0
2025-02-26 12:15:00,54.55,54.57,54.27,54.34,201886.0,54.55,54.57,54.27,54.34,201886.0
2025-02-26 12:20:00,54.35,54.35,54.14,54.27,107824.0,54.35,54.35,54.14,54.27,107824.0
2025-02-26 12:25:00,54.27,54.34,54.18,54.29,103856.0,54.27,54.34,54.18,54.29,103856.0
2025-02-26 12:30:00,54.29,54.37,54.22,54.26,174664.0,54.29,54.37,54.22,54.26,174664.0
2025-02-26 12:35:00,54.26,54.34,54.2,54.28,687506.0,54.26,54.34,54.2,54.28,687506.0
2025-02-26 12:40:00,54.28,54.32,54.14,54.29,189531.0,54.28,54.32,54.14,54.29,189531.0
2025-02-26 12:45:00,54.29,54.34,54.18,54.19,97136.0,54.29,54.34,54.18,54.19,97136.0
2025-02-26 12:50:00,54.2,54.2,54.08,54.19,115062.0,54.2,54.2,54.08,54.19,115062.0
2025-02-26 12:55:00,54.19,54.23,54.12,54.19,128065.0,54.19,54.23,54.12,54.19,128065.0
2025-02-26 13:00:00,54.19,54.19,54.09,54.17,103649.0,54.19,54.19,54.09,54.17,103649.0
2025-02-26 13:05:00,54.18,54.23,54.13,54.16,93988.0,54.18,54.23,54.13,54.16,93988.0
2025-02-26 13:10:00,54.16,54.19,53.94,53.94,190787.0,54.16,54.19,53.94,53.94,190787.0
2025-02-26 13:15:00,53.92,54.01,53.82,53.93,110016.0,53.92,54.01,53.82,53.93,110016.0
2025-02-26 13:20:00,53.93,54.02,53.92,53.93,109141.0,53.93,54.02,53.92,53.93,109141.0
2025-02-26 13:25:00,53.93,53.95,53.79,53.85,121771.0,53.93,53.95,53.79,53.85,121771.0
2025-02-26 13:30:00,53.85,53.9,53.78,53.82,103940.0,53.85,53.9,53.78,53.82,103940.0
2025-02-26 13:35:00,53.81,53.84,53.73,53.75,76548.0,53.81,53.84,53.73,53.75,76548.0
2025-02-26 13:40:00,53.74,53.82,53.69,53.79,101816.0,53.74,53.82,53.69,53.79,101816.0
2025-02-26 13:45:00,53.79,53.88,53.77,53.81,73558.0,53.79,53.88,53.77,53.81,73558.0
2025-02-26 13:50:00,53.82,53.83,53.73,53.81,76252.0,53.82,53.83,53.73,53.81,76252.0
2025-02-26 13:55:00,53.82,53.82,53.66,53.75,114778.0,53.82,53.82,53.66,53.75,114778.0
2025-02-26 14:00:00,53.75,53.82,53.71,53.77,139428.0,53.75,53.82,53.71,53.77,139428.0
2025-02-26 14:05:00,53.75,53.79,53.71,53.78,107246.0,53.75,53.79,53.71,53.78,107246.0
2025-02-26 14:10:00,53.78,53.85,53.73,53.81,112449.0,53.78,53.85,53.73,53.81,112449.0
2025-02-26 14:15:00,53.82,53.96,53.79,53.96,93922.0,53.82,53.96,53.79,53.96,93922.0
2025-02-26 14:20:00,53.95,54.13,53.94,54.12,112543.0,53.95,54.13,53.94,54.12,112543.0
2025-02-26 14:25:00,54.13,54.13,53.91,53.93,132102.0,54.13,54.13,53.91,53.93,132102.0
2025-02-26 14:30:00,53.92,54.0,53.89,53.95,110077.0,53.92,54.0,53.89,53.95,110077.0
2025-02-26 14:35:00,53.96,54.08,53.95,54.06,79817.0,53.96,54.08,53.95,54.06,79817.0
2025-02-26 14:40:00,54.05,54.07,53.99,54.0,90871.0,54.05,54.07,53.99,54.0,90871.0
2025-02-26 14:45:00,54.0,54.02,53.93,53.94,76939.0,54.0,54.02,53.93,53.94,76939.0
2025-02-26 14:50:00,53.93,53.97,53.91,53.94,89194.0,53.93,53.97,53.91,53.94,89194.0
2025-02-26 14:55:00,53.94,53.94,53.74,53.75,68872.0,53.94,53.94,53.74,53.75,68872.0
2025-02-26 15:00:00,53.76,53.85,53.75,53.85,106201.0,53.76,53.85,53.75,53.85,106201.0
2025-02-26 15:05:00,53.86,53.93,53.83,53.85,74138.0,53.86,53.93,53.83,53.85,74138.0
2025-02-26 15:10:00,53.86,53.89,53.75,53.78,83973.0,53.86,53.89,53.75,53.78,83973.0
2025-02-26 15:15:00,53.77,53.83,53.75,53.79,210267.0,53.77,53.83,53.75,53.79,210267.0
2025-02-26 15:20:00,53.78,53.85,53.72,53.8,362249.0,53.78,53.85,53.72,53.8,362249.0
2025-02-26 15:25:00,53.79,53.84,53.76,53.8,168613.0,53.79,53.84,53.76,53.8,168613.0
2025-02-26 15:30:00,53.79,53.82,53.66,53.8,147476.0,53.79,53.82,53.66,53.8,147476.0
2025-02-26 15:35:00,53.8,53.8,53.7,53.72,106977.0,53.8,53.8,53.7,53.72,106977.0
2025-02-26 15:40:00,53.72,53.89,53.7,53.84,142391.0,53.72,53.89,53.7,53.84,142391.0
2025-02-26 15:45:00,53.84,53.93,53.83,53.93,204079.0,53.84,53.93,53.83,53.93,204079.0
2025-02-26 15:50:00,53.93,53.96,53.54,53.6,481449.0,53.93,53.96,53.54,53.6,481449.0
2025-02-26 15:55:00,53.6,53.67,53.38,53.44,925228.0,53.6,53.67,53.38,53.44,925228.0
2025-02-27 09:30:00,53.77,54.09,53.72,53.91,178138.0,53.77,54.09,53.72,53.91,178138.0
2025-02-27 09:35:00,53.91,53.96,53.62,53.76,130348.0,53.91,53.96,53.62,53.76,130348.0
2025-02-27 09:40:00,53.76,53.83,53.51,53.53,94148.0,53.76,53.83,53.51,53.53,94148.0
2025-02-27 09:45:00,53.55,53.73,53.55,53.61,73534.0,53.55,53.73,53.55,53.61,73534.0
2025-02-27 09:50:00,53.62,53.62,53.15,53.15,90288.0,53.62,53.62,53.15,53.15,90288.0
2025-02-27 09:55:00,53.16,53.26,52.92,52.94,120026.0,53.16,53.26,52.92,52.94,120026.0
2025-02-27 10:00:00,52.94,53.05,52.77,52.98,145731.0,52.94,53.05,52.77,52.98,145731.0
2025-02-27 10:05:00,53.0,53.14,53.0,53.09,66396.0,53.0,53.14,53.0,53.09,66396.0
2025-02-27 10:10:00,53.09,53.44,53.09,53.38,90845.0,53.09,53.44,53.09,53.38,90845.0
2025-02-27 10:15:00,53.38,53.45,53.32,53.42,70251.0,53.38,53.45,53.32,53.42,70251.0
2025-02-27 10:20:00,53.42,53.66,53.4,53.62,55799.0,53.42,53.66,53.4,53.62,55799.0
2025-02-27 10:25:00,53.62,53.63,53.47,53.57,97194.0,53.62,53.63,53.47,53.57,97194.0
2025-02-27 10:30:00,53.57,53.58,53.44,53.51,57688.0,53.57,53.58,53.44,53.51,57688.0
2025-02-27 10:35:00,53.52,53.71,53.49,53.69,33347.0,53.52,53.71,53.49,53.69,33347.0
2025-02-27 10:40:00,53.7,53.75,53.61,53.71,26080.0,53.7,53.75,53.61,53.71,26080.0
2025-02-27 10:45:00,53.71,53.79,53.67,53.78,31080.0,53.71,53.79,53.67,53.78,31080.0
2025-02-27 10:50:00,53.78,53.8,53.68,53.7,38412.0,53.78,53.8,53.68,53.7,38412.0
2025-02-27 10:55:00,53.69,53.76,53.68,53.73,34078.0,53.69,53.76,53.68,53.73,34078.0
2025-02-27 11:00:00,53.74,53.82,53.7,53.73,44716.0,53.74,53.82,53.7,53.73,44716.0
2025-02-27 11:05:00,53.73,53.87,53.73,53.83,41438.0,53.73,53.87,53.73,53.83,41438.0
2025-02-27 11:10:00,53.84,53.88,53.81,53.87,46700.0,53.84,53.88,53.81,53.87,46700.0
2025-02-27 11:15:00,53.87,53.92,53.84,53.86,65159.0,53.87,53.92,53.84,53.86,65159.0
2025-02-27 11:20:00,53.85,53.86,53.75,53.81,41092.0,53.85,53.86,53.75,53.81,41092.0
2025-02-27 11:25:00,53.8,53.83,53.6,53.63,42752.0,53.8,53.83,53.6,53.63,42752.0
2025-02-27 11:30:00,53.63,53.73,53.6,53.67,67143.0,53.63,53.73,53.6,53.67,67143.0
2025-02-27 11:35:00,53.67,53.7,53.64,53.67,36329.0,53.67,53.7,53.64,53.67,36329.0
2025-02-27 11:40:00,53.67,53.72,53.62,53.69,33232.0,53.67,53.72,53.62,53.69,33232.0
2025-02-27 11:45:00,53.68,53.68,53.61,53.64,30381.0,53.68,53.68,53.61,53.64,30381.0
2025-02-27 11:50:00,53.64,53.64,53.47,53.48,36236.0,53.64,53.64,53.47,53.48,36236.0
2025-02-27 11:55:00,53.48,53.53,53.46,53.53,33997.0,53.48,53.53,53.46,53.53,33997.0
2025-02-27 12:00:00,53.53,53.54,53.35,53.4,145045.0,53.53,53.54,53.35,53.4,145045.0
2025-02-27 12:05:00,53.38,53.4,53.3,53.3,51082.0,53.38,53.4,53.3,53.3,51082.0
2025-02-27 12:10:00,53.31,53.36,53.26,53.28,45766.0,53.31,53.36,53.26,53.28,45766.0
2025-02-27 12:15:00,53.29,53.3,53.2,53.23,34213.0,53.29,53.3,53.2,53.23,34213.0
2025-02-27 12:20:00,53.21,53.29,53.19,53.28,37437.0,53.21,53.29,53.19,53.28,37437.0
2025-02-27 12:25:00,53.28,53.34,53.26,53.34,41677.0,53.28,53.34,53.26,53.34,41677.0
2025-02-27 12:30:00,53.33,53.37,53.26,53.28,29975.0,53.33,53.37,53.26,53.28,29975.0
2025-02-27 12:35:00,53.29,53.35,53.29,53.3,29578.0,53.29,53.35,53.29,53.3,29578.0
2025-02-27 12:40:00,53.3,53.3,53.13,53.16,24989.0,53.3,53.3,53.13,53.16,24989.0
2025-02-27 12:45:00,53.17,53.25,53.17,53.22,29759.0,53.17,53.25,53.17,53.22,29759.0
2025-02-27 12:50:00,53.22,53.25,53.16,53.21,26366.0,53.22,53.25,53.16,53.21,26366.0
2025-02-27 12:55:00,53.21,53.25,53.16,53.2,53096.0,53.21,53.25,53.16,53.2,53096.0
2025-02-27 13:00:00,53.21,53.27,53.2,53.21,28309.0,53.21,53.27,53.2,53.21,28309.0
2025-02-27 13:05:00,53.21,53.22,53.14,53.15,55720.0,53.21,53.22,53.14,53.15,55720.0
2025-02-27 13:10:00,53.15,53.2,53.14,53.19,60945.0,53.15,53.2,53.14,53.19,60945.0
2025-02-27 13:15:00,53.18,53.25,53.15,53.18,76839.0,53.18,53.25,53.15,53.18,76839.0
2025-02-27 13:20:00,53.18,53.21,53.12,53.12,36986.0,53.18,53.21,53.12,53.12,36986.0
2025-02-27 13:25:00,53.11,53.12,53.0,53.11,86745.0,53.11,53.12,53.0,53.11,86745.0
2025-02-27 13:30:00,53.11,53.15,53.06,53.15,60101.0,53.11,53.15,53.06,53.15,60101.0
2025-02-27 13:35:00,53.15,53.16,53.05,53.13,55890.0,53.15,53.16,53.05,53.13,55890.0
2025-02-27 13:40:00,53.13,53.14,53.09,53.14,46402.0,53.13,53.14,53.09,53.14,46402.0
2025-02-27 13:45:00,53.14,53.15,53.09,53.13,60665.0,53.14,53.15,53.09,53.13,60665.0
2025-02-27 13:50:00,53.13,53.18,53.09,53.14,51951.0,53.13,53.18,53.09,53.14,51951.0
2025-02-27 13:55:00,53.15,53.16,53.01,53.03,34925.0,53.15,53.16,53.01,53.03,34925.0
2025-02-27 14:00:00,53.02,53.04,52.98,53.04,35183.0,53.02,53.04,52.98,53.04,35183.0
2025-02-27 14:05:00,53.04,53.08,53.01,53.07,31214.0,53.04,53.08,53.01,53.07,31214.0
2025-02-27 14:10:00,53.07,53.11,53.04,53.05,25551.0,53.07,53.11,53.04,53.05,25551.0
2025-02-27 14:15:00,53.06,53.07,53.02,53.06,30465.0,53.06,53.07,53.02,53.06,30465.0
2025-02-27 14:20:00,53.07,53.1,53.01,53.03,45442.0,53.07,53.1,53.01,53.03,45442.0
2025-02-27 14:25:00,53.03,53.07,52.93,52.95,56169.0,53.03,53.07,52.93,52.95,56169.0
2025-02-27 14:30:00,52.95,52.95,52.73,52.79,63206.0,52.95,52.95,52.73,52.79,63206.0
2025-02-27 14:35:00,52.78,52.93,52.77,52.87,53872.0,52.78,52.93,52.77,52.87,53872.0
2025-02-27 14:40:00,52.87,52.91,52.81,52.9,50117.0,52.87,52.91,52.81,52.9,50117.0
2025-02-27 14:45:00,52.9,52.94,52.85,52.89,62245.0,52.9,52.94,52.85,52.89,62245.0
2025-02-27 14:50:00,52.89,52.94,52.83,52.87,59222.0,52.89,52.94,52.83,52.87,59222.0
2025-02-27 14:55:00,52.87,52.89,52.8,52.82,48503.0,52.87,52.89,52.8,52.82,48503.0
2025-02-27 15:00:00,52.81,52.81,52.67,52.71,64082.0,52.81,52.81,52.67,52.71,64082.0
2025-02-27 15:05:00,52.71,52.77,52.68,52.75,103707.0,52.71,52.77,52.68,52.75,103707.0
2025-02-27 15:10:00,52.75,52.77,52.63,52.7,71753.0,52.75,52.77,52.63,52.7,71753.0
2025-02-27 15:15:00,52.69,52.72,52.64,52.69,62761.0,52.69,52.72,52.64,52.69,62761.0
2025-02-27 15:20:00,52.68,52.87,52.64,52.84,87606.0,52.68,52.87,52.64,52.84,87606.0
2025-02-27 15:25:00,52.85,52.89,52.8,52.81,64476.0,52.85,52.89,52.8,52.81,64476.0
2025-02-27 15:30:00,52.81,52.89,52.79,52.84,89374.0,52.81,52.89,52.79,52.84,89374.0
2025-02-27 15:35:00,52.84,52.92,52.8,52.82,120455.0,52.84,52.92,52.8,52.82,120455.0
2025-02-27 15:40:00,52.81,52.84,52.67,52.74,144875.0,52.81,52.84,52.67,52.74,144875.0
2025-02-27 15:45:00,52.74,52.74,52.63,52.72,114781.0,52.74,52.74,52.63,52.72,114781.0
2025-02-27 15:50:00,52.71,52.71,52.57,52.61,182556.0,52.71,52.71,52.57,52.61,182556.0
2025-02-27 15:55:00,52.6,52.78,52.51,52.75,608451.0,52.6,52.78,52.51,52.75,608451.0
2025-02-28 09:30:00,52.5,52.62,52.35,52.52,273524.0,52.5,52.62,52.35,52.52,273524.0
2025-02-28 09:35:00,52.52,52.65,52.43,52.56,89312.0,52.52,52.65,52.43,52.56,89312.0
2025-02-28 09:40:00,52.58,52.59,52.48,52.51,50816.0,52.58,52.59,52.48,52.51,50816.0
2025-02-28 09:45:00,52.51,52.68,52.37,52.43,64078.0,52.51,52.68,52.37,52.43,64078.0
2025-02-28 09:50:00,52.41,52.63,52.41,52.51,59737.0,52.41,52.63,52.41,52.51,59737.0
2025-02-28 09:55:00,52.51,52.54,52.37,52.52,52759.0,52.51,52.54,52.37,52.52,52759.0
2025-02-28 10:00:00,52.54,52.6,52.35,52.39,88093.0,52.54,52.6,52.35,52.39,88093.0
2025-02-28 10:05:00,52.39,52.55,52.29,52.53,50312.0,52.39,52.55,52.29,52.53,50312.0
2025-02-28 10:10:00,52.54,52.74,52.5,52.66,58469.0,52.54,52.74,52.5,52.66,58469.0
2025-02-28 10:15:00,52.67,52.75,52.57,52.58,79467.0,52.67,52.75,52.57,52.58,79467.0
2025-02-28 10:20:00,52.57,52.66,52.48,52.5,79260.0,52.57,52.66,52.48,52.5,79260.0
2025-02-28 10:25:00,52.49,52.77,52.49,52.71,118648.0,52.49,52.77,52.49,52.71,118648.0
2025-02-28 10:30:00,52.73,52.82,52.67,52.82,64322.0,52.73,52.82,52.67,52.82,64322.0
2025-02-28 10:35:00,52.82,52.83,52.71,52.79,54804.0,52.82,52.83,52.71,52.79,54804.0
2025-02-28 10:40:00,52.79,52.85,52.76,52.76,48338.0,52.79,52.85,52.76,52.76,48338.0
2025-02-28 10:45:00,52.78,52.87,52.65,52.82,92700.0,52.78,52.87,52.65,52.82,92700.0
2025-02-28 10:50:00,52.82,52.9,52.81,52.81,42042.0,52.82,52.9,52.81,52.81,42042.0
2025-02-28 10:55:00,52.81,52.84,52.79,52.82,41588.0,52.81,52.84,52.79,52.82,41588.0
2025-02-28 11:00:00,52.82,52.84,52.77,52.82,46066.0,52.82,52.84,52.77,52.82,46066.0
2025-02-28 11:05:00,52.83,52.9,52.77,52.77,75067.0,52.83,52.9,52.77,52.77,75067.0
2025-02-28 11:10:00,52.77,52.83,52.65,52.67,53370.0,52.77,52.83,52.65,52.67,53370.0
2025-02-28 11:15:00,52.68,52.68,52.52,52.64,43397.0,52.68,52.68,52.52,52.64,43397.0
2025-02-28 11:20:00,52.64,52.79,52.62,52.63,109367.0,52.64,52.79,52.62,52.63,109367.0
2025-02-28 11:25:00,52.63,52.65,52.55,52.57,66198.0,52.63,52.65,52.55,52.57,66198.0
2025-02-28 11:30:00,52.56,52.78,52.54,52.78,67070.0,52.56,52.78,52.54,52.78,67070.0
2025-02-28 11:35:00,52.77,52.88,52.75,52.83,46375.0,52.77,52.88,52.75,52.83,46375.0
2025-02-28 11:40:00,52.84,52.96,52.83,52.91,56779.0,52.84,52.96,52.83,52.91,56779.0
2025-02-28 11:45:00,52.91,52.97,52.85,52.89,66401.0,52.91,52.97,52.85,52.89,66401.0
2025-02-28 11:50:00,52.9,52.93,52.86,52.93,29263.0,52.9,52.93,52.86,52.93,29263.0
2025-02-28 11:55:00,52.92,52.96,52.84,52.96,50814.0,52.92,52.96,52.84,52.96,50814.0
2025-02-28 12:00:00,52.94,52.98,52.86,52.87,138769.0,52.94,52.98,52.86,52.87,138769.0
2025-02-28 12:05:00,52.87,52.91,52.84,52.87,60000.0,52.87,52.91,52.84,52.87,60000.0
2025-02-28 12:10:00,52.87,53.11,52.87,53.04,96724.0,52.87,53.11,52.87,53.04,96724.0
2025-02-28 12:15:00,53.03,53.14,52.99,53.11,49154.0,53.03,53.14,52.99,53.11,49154.0
2025-02-28 12:20:00,53.1,53.13,52.96,52.97,44210.0,53.1,53.13,52.96,52.97,44210.0
2025-02-28 12:25:00,52.98,53.0,52.92,52.93,32418.0,52.98,53.0,52.92,52.93,32418.0
2025-02-28 12:30:00,52.93,52.98,52.86,52.87,40412.0,52.93,52.98,52.86,52.87,40412.0
2025-02-28 12:35:00,52.87,52.9,52.83,52.9,44270.0,52.87,52.9,52.83,52.9,44270.0
2025-02-28 12:40:00,52.9,52.91,52.74,52.76,42411.0,52.9,52.91,52.74,52.76,42411.0
2025-02-28 12:45:00,52.78,52.82,52.72,52.74,28141.0,52.78,52.82,52.72,52.74,28141.0
2025-02-28 12:50:00,52.74,52.81,52.73,52.8,65955.0,52.74,52.81,52.73,52.8,65955.0
2025-02-28 12:55:00,52.78,52.78,52.62,52.63,105958.0,52.78,52.78,52.62,52.63,105958.0
2025-02-28 13:00:00,52.62,52.76,52.6,52.73,56269.0,52.62,52.76,52.6,52.73,56269.0
2025-02-28 13:05:00,52.73,52.79,52.72,52.77,44425.0,52.73,52.79,52.72,52.77,44425.0
2025-02-28 13:10:00,52.77,52.88,52.75,52.88,58305.0,52.77,52.88,52.75,52.88,58305.0
2025-02-28 13:15:00,52.88,52.9,52.77,52.81,74224.0,52.88,52.9,52.77,52.81,74224.0
2025-02-28 13:20:00,52.81,52.88,52.78,52.85,41983.0,52.81,52.88,52.78,52.85,41983.0
2025-02-28 13:25:00,52.86,52.91,52.78,52.89,41343.0,52.86,52.91,52.78,52.89,41343.0
2025-02-28 13:30:00,52.9,52.95,52.85,52.94,47451.0,52.9,52.95,52.85,52.94,47451.0
2025-02-28 13:35:00,52.95,52.96,52.89,52.9,29327.0,52.95,52.96,52.89,52.9,29327.0
2025-02-28 13:40:00,52.9,53.0,52.86,52.97,47153.0,52.9,53.0,52.86,52.97,47153.0
2025-02-28 13:45:00,52.98,53.0,52.93,52.97,44484.0,52.98,53.0,52.93,52.97,44484.0
2025-02-28 13:50:00,52.96,53.04,52.93,52.98,64589.0,52.96,53.04,52.93,52.98,64589.0
2025-02-28 13:55:00,52.98,53.0,52.76,52.77,65783.0,52.98,53.0,52.76,52.77,65783.0
2025-02-28 14:00:00,52.78,52.88,52.78,52.83,43340.0,52.78,52.88,52.78,52.83,43340.0
2025-02-28 14:05:00,52.83,52.94,52.83,52.88,40206.0,52.83,52.94,52.83,52.88,40206.0
2025-02-28 14:10:00,52.88,52.96,52.87,52.89,50825.0,52.88,52.96,52.87,52.89,50825.0
2025-02-28 14:15:00,52.89,53.0,52.89,52.99,40472.0,52.89,53.0,52.89,52.99,40472.0
2025-02-28 14:20:00,52.99,53.03,52.94,52.97,41132.0,52.99,53.03,52.94,52.97,41132.0
2025-02-28 14:25:00,52.96,53.11,52.96,53.09,66548.0,52.96,53.11,52.96,53.09,66548.0
2025-02-28 14:30:00,53.09,53.27,53.07,53.23,141873.0,53.09,53.27,53.07,53.23,141873.0
2025-02-28 14:35:00,53.22,53.37,53.21,53.31,94657.0,53.22,53.37,53.21,53.31,94657.0
2025-02-28 14:40:00,53.3,53.4,53.27,53.38,63185.0,53.3,53.4,53.27,53.38,63185.0
2025-02-28 14:45:00,53.39,53.42,53.35,53.41,68622.0,53.39,53.42,53.35,53.41,68622.0
2025-02-28 14:50:00,53.41,53.48,53.4,53.45,97337.0,53.41,53.48,53.4,53.45,97337.0
2025-02-28 14:55:00,53.45,53.48,53.39,53.46,134758.0,53.45,53.48,53.39,53.46,134758.0
2025-02-28 15:00:00,53.47,53.49,53.41,53.49,72109.0,53.47,53.49,53.41,53.49,72109.0
2025-02-28 15:05:00,53.48,53.55,53.46,53.52,67393.0,53.48,53.55,53.46,53.52,67393.0
2025-02-28 15:10:00,53.52,53.57,53.48,53.53,89354.0,53.52,53.57,53.48,53.53,89354.0
2025-02-28 15:15:00,53.53,53.53,53.42,53.42,76309.0,53.53,53.53,53.42,53.42,76309.0
2025-02-28 15:20:00,53.43,53.49,53.38,53.49,81933.0,53.43,53.49,53.38,53.49,81933.0
2025-02-28 15:25:00,53.49,53.7,53.48,53.64,189385.0,53.49,53.7,53.48,53.64,189385.0
2025-02-28 15:30:00,53.64,53.64,53.5,53.51,162573.0,53.64,53.64,53.5,53.51,162573.0
2025-02-28 15:35:00,53.51,53.61,53.49,53.57,122907.0,53.51,53.61,53.49,53.57,122907.0
2025-02-28 15:40:00,53.58,53.79,53.57,53.78,193537.0,53.58,53.79,53.57,53.78,193537.0
2025-02-28 15:45:00,53.79,53.79,53.67,53.72,186239.0,53.79,53.79,53.67,53.72,186239.0
2025-02-28 15:50:00,53.71,53.91,53.7,53.91,287617.0,53.71,53.91,53.7,53.91,287617.0
2025-02-28 15:55:00,53.91,54.07,53.9,53.96,790044.0,53.91,54.07,53.9,53.96,790044.0
2025-03-03 09:30:00,55.02,55.67,54.88,55.34,464271.0,55.02,55.67,54.88,55.34,464271.0
2025-03-03 09:35:00,55.34,55.7,55.31,55.5,264921.0,55.34,55.7,55.31,55.5,264921.0
2025-03-03 09:40:00,55.53,55.66,55.18,55.2,224268.0,55.53,55.66,55.18,55.2,224268.0
2025-03-03 09:45:00,55.2,55.42,55.18,55.25,134158.0,55.2,55.42,55.18,55.25,134158.0
2025-03-03 09:50:00,55.26,55.34,55.2,55.25,120180.0,55.26,55.34,55.2,55.25,120180.0
2025-03-03 09:55:00,55.25,55.26,54.96,55.03,124572.0,55.25,55.26,54.96,55.03,124572.0
2025-03-03 10:00:00,55.0,55.12,54.83,55.12,108728.0,55.0,55.12,54.83,55.12,108728.0
2025-03-03 10:05:00,55.12,55.31,55.08,55.09,102838.0,55.12,55.31,55.08,55.09,102838.0
2025-03-03 10:10:00,55.08,55.13,54.95,54.97,104974.0,55.08,55.13,54.95,54.97,104974.0
2025-03-03 10:15:00,54.95,55.07,54.93,55.02,70155.0,54.95,55.07,54.93,55.02,70155.0
2025-03-03 10:20:00,55.02,55.29,55.0,55.17,58471.0,55.02,55.29,55.0,55.17,58471.0
2025-03-03 10:25:00,55.16,55.26,55.08,55.1,90923.0,55.16,55.26,55.08,55.1,90923.0
2025-03-03 10:30:00,55.1,55.14,54.91,54.93,97493.0,55.1,55.14,54.91,54.93,97493.0
2025-03-03 10:35:00,54.92,54.99,54.81,54.94,83571.0,54.92,54.99,54.81,54.94,83571.0
2025-03-03 10:40:00,54.94,55.17,54.93,55.16,65184.0,54.94,55.17,54.93,55.16,65184.0
2025-03-03 10:45:00,55.15,55.15,54.98,55.09,79810.0,55.15,55.15,54.98,55.09,79810.0
2025-03-03 10:50:00,55.1,55.16,55.05,55.13,71666.0,55.1,55.16,55.05,55.13,71666.0
2025-03-03 10:55:00,55.17,55.17,54.85,54.9,134719.0,55.17,55.17,54.85,54.9,134719.0
2025-03-03 11:00:00,54.91,55.01,54.74,54.82,81604.0,54.91,55.01,54.74,54.82,81604.0
2025-03-03 11:05:00,54.81,54.82,54.6,54.67,69589.0,54.81,54.82,54.6,54.67,69589.0
2025-03-03 11:10:00,54.67,54.73,54.58,54.69,82213.0,54.67,54.73,54.58,54.69,82213.0
2025-03-03 11:15:00,54.7,54.74,54.62,54.72,53324.0,54.7,54.74,54.62,54.72,53324.0
2025-03-03 11:20:00,54.72,54.81,54.71,54.73,48023.0,54.72,54.81,54.71,54.73,48023.0
2025-03-03 11:25:00,54.72,54.73,54.56,54.58,50723.0,54.72,54.73,54.56,54.58,50723.0
2025-03-03 11:30:00,54.59,54.66,54.57,54.64,59480.0,54.59,54.66,54.57,54.64,59480.0
2025-03-03 11:35:00,54.64,54.67,54.56,54.59,59366.0,54.64,54.67,54.56,54.59,59366.0
2025-03-03 11:40:00,54.59,54.63,54.52,54.53,92031.0,54.59,54.63,54.52,54.53,92031.0
2025-03-03 11:45:00,54.53,54.66,54.49,54.62,74794.0,54.53,54.66,54.49,54.62,74794.0
2025-03-03 11:50:00,54.62,54.8,54.61,54.76,62802.0,54.62,54.8,54.61,54.76,62802.0
2025-03-03 11:55:00,54.77,54.81,54.72,54.79,46042.0,54.77,54.81,54.72,54.79,46042.0
2025-03-03 12:00:00,54.78,54.92,54.76,54.9,60776.0,54.78,54.92,54.76,54.9,60776.0
2025-03-03 12:05:00,54.9,54.93,54.85,54.87,77066.0,54.9,54.93,54.85,54.87,77066.0
2025-03-03 12:10:00,54.87,55.06,54.86,55.04,71498.0,54.87,55.06,54.86,55.04,71498.0
2025-03-03 12:15:00,55.03,55.14,55.01,55.12,68729.0,55.03,55.14,55.01,55.12,68729.0
2025-03-03 12:20:00,55.11,55.14,55.07,55.12,61070.0,55.11,55.14,55.07,55.12,61070.0
2025-03-03 12:25:00,55.12,55.12,55.02,55.05,57997.0,55.12,55.12,55.02,55.05,57997.0
2025-03-03 12:30:00,55.04,55.1,54.97,55.02,178860.0,55.04,55.1,54.97,55.02,178860.0
2025-03-03 12:35:00,55.03,55.05,54.97,55.02,75966.0,55.03,55.05,54.97,55.02,75966.0
2025-03-03 12:40:00,55.02,55.04,54.9,54.97,99429.0,55.02,55.04,54.9,54.97,99429.0
2025-03-03 12:45:00,54.96,54.97,54.83,54.88,70290.0,54.96,54.97,54.83,54.88,70290.0
2025-03-03 12:50:00,54.88,54.89,54.75,54.79,46790.0,54.88,54.89,54.75,54.79,46790.0
2025-03-03 12:55:00,54.79,54.8,54.71,54.74,75643.0,54.79,54.8,54.71,54.74,75643.0
2025-03-03 13:00:00,54.75,54.8,54.67,54.74,60107.0,54.75,54.8,54.67,54.74,60107.0
2025-03-03 13:05:00,54.74,54.74,54.62,54.69,39051.0,54.74,54.74,54.62,54.69,39051.0
2025-03-03 13:10:00,54.69,54.75,54.64,54.65,48815.0,54.69,54.75,54.64,54.65,48815.0
2025-03-03 13:15:00,54.64,54.71,54.63,54.66,58056.0,54.64,54.71,54.63,54.66,58056.0
2025-03-03 13:20:00,54.66,54.73,54.61,54.69,39928.0,54.66,54.73,54.61,54.69,39928.0
2025-03-03 13:25:00,54.69,54.69,54.53,54.53,45636.0,54.69,54.69,54.53,54.53,45636.0
2025-03-03 13:30:00,54.53,54.57,54.48,54.53,92376.0,54.53,54.57,54.48,54.53,92376.0
2025-03-03 13:35:00,54.53,54.61,54.47,54.5,77615.0,54.53,54.61,54.47,54.5,77615.0
2025-03-03 13:40:00,54.5,54.63,54.49,54.59,54680.0,54.5,54.63,54.49,54.59,54680.0
2025-03-03 13:45:00,54.58,54.69,54.5,54.57,99461.0,54.58,54.69,54.5,54.57,99461.0
2025-03-03 13:50:00,54.56,54.67,54.53,54.56,63550.0,54.56,54.67,54.53,54.56,63550.0
2025-03-03 13:55:00,54.56,54.61,54.48,54.59,44292.0,54.56,54.61,54.48,54.59,44292.0
2025-03-03 14:00:00,54.59,54.67,54.57,54.61,48698.0,54.59,54.67,54.57,54.61,48698.0
2025-03-03 14:05:00,54.62,54.73,54.61,54.7,48753.0,54.62,54.73,54.61,54.7,48753.0
2025-03-03 14:10:00,54.69,54.71,54.61,54.63,36843.0,54.69,54.71,54.61,54.63,36843.0
2025-03-03 14:15:00,54.64,54.65,54.56,54.58,45419.0,54.64,54.65,54.56,54.58,45419.0
2025-03-03 14:20:00,54.58,54.65,54.57,54.61,45783.0,54.58,54.65,54.57,54.61,45783.0
2025-03-03 14:25:00,54.6,54.67,54.55,54.55,95747.0,54.6,54.67,54.55,54.55,95747.0
2025-03-03 14:30:00,54.55,54.79,54.55,54.74,85005.0,54.55,54.79,54.55,54.74,85005.0
2025-03-03 14:35:00,54.74,54.76,54.64,54.73,62698.0,54.74,54.76,54.64,54.73,62698.0
2025-03-03 14:40:00,54.74,54.78,54.69,54.73,44753.0,54.74,54.78,54.69,54.73,44753.0
2025-03-03 14:45:00,54.72,54.73,54.59,54.59,39117.0,54.72,54.73,54.59,54.59,39117.0
2025-03-03 14:50:00,54.6,54.65,54.35,54.41,93873.0,54.6,54.65,54.35,54.41,93873.0
2025-03-03 14:55:00,54.41,54.43,54.25,54.3,107513.0,54.41,54.43,54.25,54.3,107513.0
2025-03-03 15:00:00,54.31,54.32,54.07,54.13,102248.0,54.31,54.32,54.07,54.13,102248.0
2025-03-03 15:05:00,54.13,54.16,53.99,54.02,113267.0,54.13,54.16,53.99,54.02,113267.0
2025-03-03 15:10:00,54.02,54.07,53.95,54.02,103063.0,54.02,54.07,53.95,54.02,103063.0
2025-03-03 15:15:00,54.02,54.12,53.96,54.05,101073.0,54.02,54.12,53.96,54.05,101073.0
2025-03-03 15:20:00,54.06,54.08,53.96,54.04,205703.0,54.06,54.08,53.96,54.04,205703.0
2025-03-03 15:25:00,54.04,54.07,53.86,53.91,91950.0,54.04,54.07,53.86,53.91,91950.0
2025-03-03 15:30:00,53.89,54.06,53.89,54.02,116536.0,53.89,54.06,53.89,54.02,116536.0
2025-03-03 15:35:00,54.02,54.06,53.88,53.89,137183.0,54.02,54.06,53.88,53.89,137183.0
2025-03-03 15:40:00,53.89,54.01,53.85,53.93,285621.0,53.89,54.01,53.85,53.93,285621.0
2025-03-03 15:45:00,53.92,54.12,53.91,54.07,135555.0,53.92,54.12,53.91,54.07,135555.0
2025-03-03 15:50:00,54.09,54.4,53.93,54.4,305271.0,54.09,54.4,53.93,54.4,305271.0
2025-03-03 15:55:00,54.4,54.49,54.31,54.34,690174.0,54.4,54.49,54.31,54.34,690174.0
2025-03-04 09:30:00,54.0,54.0,52.88,53.23,342418.0,54.0,54.0,52.88,53.23,342418.0
2025-03-04 09:35:00,53.25,53.56,53.03,53.48,117092.0,53.25,53.56,53.03,53.48,117092.0
2025-03-04 09:40:00,53.48,53.53,53.15,53.23,177936.0,53.48,53.53,53.15,53.23,177936.0
2025-03-04 09:45:00,53.23,53.48,53.15,53.32,116467.0,53.23,53.48,53.15,53.32,116467.0
2025-03-04 09:50:00,53.3,53.33,53.03,53.18,90797.0,53.3,53.33,53.03,53.18,90797.0
2025-03-04 09:55:00,53.19,53.23,53.03,53.07,89405.0,53.19,53.23,53.03,53.07,89405.0
2025-03-04 10:00:00,53.08,53.23,52.92,53.02,399306.0,53.08,53.23,52.92,53.02,399306.0
2025-03-04 10:05:00,53.03,53.24,52.84,52.89,115662.0,53.03,53.24,52.84,52.89,115662.0
2025-03-04 10:10:00,52.9,53.14,52.85,53.05,171745.0,52.9,53.14,52.85,53.05,171745.0
2025-03-04 10:15:00,53.04,53.04,52.77,52.83,97026.0,53.04,53.04,52.77,52.83,97026.0
2025-03-04 10:20:00,52.83,52.86,52.56,52.77,100090.0,52.83,52.86,52.56,52.77,100090.0
2025-03-04 10:25:00,52.76,52.98,52.69,52.87,109840.0,52.76,52.98,52.69,52.87,109840.0
2025-03-04 10:30:00,52.88,53.02,52.84,52.98,87817.0,52.88,53.02,52.84,52.98,87817.0
2025-03-04 10:35:00,52.98,53.11,52.86,52.95,92949.0,52.98,53.11,52.86,52.95,92949.0
2025-03-04 10:40:00,52.95,53.1,52.88,53.05,88086.0,52.95,53.1,52.88,53.05,88086.0
2025-03-04 10:45:00,53.04,53.07,52.77,52.86,155651.0,53.04,53.07,52.77,52.86,155651.0
2025-03-04 10:50:00,52.87,52.88,52.57,52.67,148750.0,52.87,52.88,52.57,52.67,148750.0
2025-03-04 10:55:00,52.66,52.75,52.59,52.68,126089.0,52.66,52.75,52.59,52.68,126089.0
2025-03-04 11:00:00,52.68,52.71,52.6,52.63,115612.0,52.68,52.71,52.6,52.63,115612.0
2025-03-04 11:05:00,52.63,52.64,52.34,52.45,197037.0,52.63,52.64,52.34,52.45,197037.0
2025-03-04 11:10:00,52.46,52.66,52.45,52.66,90105.0,52.46,52.66,52.45,52.66,90105.0
2025-03-04 11:15:00,52.65,52.7,52.51,52.61,122178.0,52.65,52.7,52.51,52.61,122178.0
2025-03-04 11:20:00,52.61,52.68,52.46,52.54,136581.0,52.61,52.68,52.46,52.54,136581.0
2025-03-04 11:25:00,52.53,52.7,52.47,52.69,149622.0,52.53,52.7,52.47,52.69,149622.0
2025-03-04 11:30:00,52.69,52.92,52.68,52.87,207088.0,52.69,52.92,52.68,52.87,207088.0
2025-03-04 11:35:00,52.87,53.02,52.77,53.0,58440.0,52.87,53.02,52.77,53.0,58440.0
2025-03-04 11:40:00,52.99,53.18,52.96,53.1,67827.0,52.99,53.18,52.96,53.1,67827.0
2025-03-04 11:45:00,53.09,53.12,52.88,52.98,78411.0,53.09,53.12,52.88,52.98,78411.0
2025-03-04 11:50:00,52.97,53.01,52.87,52.93,58789.0,52.97,53.01,52.87,52.93,58789.0
2025-03-04 11:55:00,52.93,52.94,52.86,52.9,118967.0,52.93,52.94,52.86,52.9,118967.0
2025-03-04 12:00:00,52.91,52.92,52.87,52.87,71423.0,52.91,52.92,52.87,52.87,71423.0
2025-03-04 12:05:00,52.88,52.89,52.76,52.83,83573.0,52.88,52.89,52.76,52.83,83573.0
2025-03-04 12:10:00,52.83,52.95,52.82,52.88,95988.0,52.83,52.95,52.82,52.88,95988.0
2025-03-04 12:15:00,52.88,52.91,52.82,52.89,99004.0,52.88,52.91,52.82,52.89,99004.0
2025-03-04 12:20:00,52.88,52.94,52.85,52.89,67848.0,52.88,52.94,52.85,52.89,67848.0
2025-03-04 12:25:00,52.9,53.06,52.89,53.04,107448.0,52.9,53.06,52.89,53.04,107448.0
2025-03-04 12:30:00,53.03,53.06,52.93,53.06,57363.0,53.03,53.06,52.93,53.06,57363.0
2025-03-04 12:35:00,53.07,53.12,53.05,53.08,49574.0,53.07,53.12,53.05,53.08,49574.0
2025-03-04 12:40:00,53.07,53.09,52.97,52.99,84955.0,53.07,53.09,52.97,52.99,84955.0
2025-03-04 12:45:00,52.99,53.02,52.9,52.97,59046.0,52.99,53.02,52.9,52.97,59046.0
2025-03-04 12:50:00,52.96,53.01,52.88,52.94,104647.0,52.96,53.01,52.88,52.94,104647.0
2025-03-04 12:55:00,52.95,52.96,52.88,52.93,99757.0,52.95,52.96,52.88,52.93,99757.0
2025-03-04 13:00:00,52.92,52.97,52.82,52.93,51011.0,52.92,52.97,52.82,52.93,51011.0
2025-03-04 13:05:00,52.93,53.0,52.86,52.99,56696.0,52.93,53.0,52.86,52.99,56696.0
2025-03-04 13:10:00,52.99,53.08,52.99,53.03,99166.0,52.99,53.08,52.99,53.03,99166.0
2025-03-04 13:15:00,53.03,53.03,52.85,52.93,41492.0,53.03,53.03,52.85,52.93,41492.0
2025-03-04 13:20:00,52.92,52.95,52.82,52.87,46049.0,52.92,52.95,52.82,52.87,46049.0
2025-03-04 13:25:00,52.88,52.9,52.75,52.8,49148.0,52.88,52.9,52.75,52.8,49148.0
2025-03-04 13:30:00,52.8,52.84,52.77,52.82,54213.0,52.8,52.84,52.77,52.82,54213.0
2025-03-04 13:35:00,52.81,52.87,52.77,52.85,47115.0,52.81,52.87,52.77,52.85,47115.0
2025-03-04 13:40:00,52.86,52.96,52.84,52.96,92056.0,52.86,52.96,52.84,52.96,92056.0
2025-03-04 13:45:00,52.95,53.09,52.95,52.98,78283.0,52.95,53.09,52.95,52.98,78283.0
2025-03-04 13:50:00,52.98,53.01,52.92,52.92,69723.0,52.98,53.01,52.92,52.92,69723.0
2025-03-04 13:55:00,52.93,53.02,52.9,52.93,89479.0,52.93,53.02,52.9,52.93,89479.0
2025-03-04 14:00:00,52.93,53.07,52.91,53.01,132275.0,52.93,53.07,52.91,53.01,132275.0
2025-03-04 14:05:00,53.0,53.12,52.96,53.12,74284.0,53.0,53.12,52.96,53.12,74284.0
2025-03-04 14:10:00,53.12,53.13,53.02,53.05,70474.0,53.12,53.13,53.02,53.05,70474.0
2025-03-04 14:15:00,53.05,53.14,53.03,53.14,73408.0,53.05,53.14,53.03,53.14,73408.0
2025-03-04 14:20:00,53.14,53.17,53.1,53.16,50460.0,53.14,53.17,53.1,53.16,50460.0
2025-03-04 14:25:00,53.16,53.18,53.08,53.11,64799.0,53.16,53.18,53.08,53.11,64799.0
2025-03-04 14:30:00,53.11,53.12,52.95,52.97,56022.0,53.11,53.12,52.95,52.97,56022.0
2025-03-04 14:35:00,52.97,53.03,52.94,53.03,82208.0,52.97,53.03,52.94,53.03,82208.0
2025-03-04 14:40:00,53.04,53.16,53.03,53.16,95650.0,53.04,53.16,53.03,53.16,95650.0
2025-03-04 14:45:00,53.16,53.22,53.08,53.13,96550.0,53.16,53.22,53.08,53.13,96550.0
2025-03-04 14:50:00,53.14,53.23,53.12,53.22,72128.0,53.14,53.23,53.12,53.22,72128.0
2025-03-04 14:55:00,53.22,53.37,53.21,53.36,54711.0,53.22,53.37,53.21,53.36,54711.0
2025-03-04 15:00:00,53.35,53.46,53.32,53.39,90837.0,53.35,53.46,53.32,53.39,90837.0
2025-03-04 15:05:00,53.39,53.4,53.27,53.32,59746.0,53.39,53.4,53.27,53.32,59746.0
2025-03-04 15:10:00,53.32,53.35,53.23,53.3,48940.0,53.32,53.35,53.23,53.3,48940.0
2025-03-04 15:15:00,53.3,53.4,53.24,53.34,222940.0,53.3,53.4,53.24,53.34,222940.0
2025-03-04 15:20:00,53.35,53.68,53.3,53.64,182113.0,53.35,53.68,53.3,53.64,182113.0
2025-03-04 15:25:00,53.64,53.72,53.57,53.58,68687.0,53.64,53.72,53.57,53.58,68687.0
2025-03-04 15:30:00,53.58,53.6,53.26,53.31,181896.0,53.58,53.6,53.26,53.31,181896.0
2025-03-04 15:35:00,53.31,53.41,53.25,53.33,173574.0,53.31,53.41,53.25,53.33,173574.0
2025-03-04 15:40:00,53.34,53.46,53.27,53.39,128785.0,53.34,53.46,53.27,53.39,128785.0
2025-03-04 15:45:00,53.4,53.48,53.26,53.26,115847.0,53.4,53.48,53.26,53.26,115847.0
2025-03-04 15:50:00,53.25,53.29,53.06,53.18,248836.0,53.25,53.29,53.06,53.18,248836.0
2025-03-04 15:55:00,53.19,53.23,53.09,53.17,541573.0,53.19,53.23,53.09,53.17,541573.0
2025-03-05 09:30:00,53.27,53.62,53.26,53.49,159493.0,53.27,53.62,53.26,53.49,159493.0
2025-03-05 09:35:00,53.46,53.59,53.4,53.51,118884.0,53.46,53.59,53.4,53.51,118884.0
2025-03-05 09:40:00,53.52,53.69,53.51,53.69,71239.0,53.52,53.69,53.51,53.69,71239.0
2025-03-05 09:45:00,53.67,53.86,53.64,53.77,115476.0,53.67,53.86,53.64,53.77,115476.0
2025-03-05 09:50:00,53.76,53.9,53.64,53.67,88923.0,53.76,53.9,53.64,53.67,88923.0
2025-03-05 09:55:00,53.67,53.8,53.58,53.7,82666.0,53.67,53.8,53.58,53.7,82666.0
2025-03-05 10:00:00,53.72,54.0,53.72,53.78,132767.0,53.72,54.0,53.72,53.78,132767.0
2025-03-05 10:05:00,53.79,53.87,53.71,53.73,65642.0,53.79,53.87,53.71,53.73,65642.0
2025-03-05 10:10:00,53.73,53.75,53.5,53.58,101371.0,53.73,53.75,53.5,53.58,101371.0
2025-03-05 10:15:00,53.6,53.6,53.36,53.39,149654.0,53.6,53.6,53.36,53.39,149654.0
2025-03-05 10:20:00,53.39,53.57,53.39,53.47,35794.0,53.39,53.57,53.39,53.47,35794.0
2025-03-05 10:25:00,53.48,53.53,53.34,53.36,51713.0,53.48,53.53,53.34,53.36,51713.0
2025-03-05 10:30:00,53.36,53.42,53.3,53.39,36938.0,53.36,53.42,53.3,53.39,36938.0
2025-03-05 10:35:00,53.37,53.43,53.32,53.41,29204.0,53.37,53.43,53.32,53.41,29204.0
2025-03-05 10:40:00,53.39,53.44,53.36,53.39,41522.0,53.39,53.44,53.36,53.39,41522.0
2025-03-05 10:45:00,53.39,53.44,53.34,53.36,42020.0,53.39,53.44,53.34,53.36,42020.0
2025-03-05 10:50:00,53.36,53.51,53.33,53.49,30284.0,53.36,53.51,53.33,53.49,30284.0
2025-03-05 10:55:00,53.5,53.51,53.4,53.41,32858.0,53.5,53.51,53.4,53.41,32858.0
2025-03-05 11:00:00,53.41,53.41,53.27,53.31,26513.0,53.41,53.41,53.27,53.31,26513.0
2025-03-05 11:05:00,53.32,53.34,53.12,53.13,46338.0,53.32,53.34,53.12,53.13,46338.0
2025-03-05 11:10:00,53.13,53.19,53.04,53.15,66995.0,53.13,53.19,53.04,53.15,66995.0
2025-03-05 11:15:00,53.15,53.17,53.02,53.05,39371.0,53.15,53.17,53.02,53.05,39371.0
2025-03-05 11:20:00,53.06,53.1,53.01,53.07,33868.0,53.06,53.1,53.01,53.07,33868.0
2025-03-05 11:25:00,53.07,53.07,52.95,53.02,67989.0,53.07,53.07,52.95,53.02,67989.0
2025-03-05 11:30:00,53.02,53.02,52.91,52.91,50115.0,53.02,53.02,52.91,52.91,50115.0
2025-03-05 11:35:00,52.91,53.09,52.9,53.03,47282.0,52.91,53.09,52.9,53.03,47282.0
2025-03-05 11:40:00,53.03,53.03,52.96,53.0,25479.0,53.03,53.03,52.96,53.0,25479.0
2025-03-05 11:45:00,53.0,53.1,52.97,53.02,35846.0,53.0,53.1,52.97,53.02,35846.0
2025-03-05 11:50:00,53.02,53.07,52.96,53.05,27343.0,53.02,53.07,52.96,53.05,27343.0
2025-03-05 11:55:00,53.06,53.28,53.06,53.18,55327.0,53.06,53.28,53.06,53.18,55327.0
2025-03-05 12:00:00,53.18,53.35,53.16,53.19,65638.0,53.18,53.35,53.16,53.19,65638.0
2025-03-05 12:05:00,53.19,53.25,53.13,53.18,56779.0,53.19,53.25,53.13,53.18,56779.0
2025-03-05 12:10:00,53.18,53.2,53.15,53.18,41315.0,53.18,53.2,53.15,53.18,41315.0
2025-03-05 12:15:00,53.18,53.27,53.17,53.26,93396.0,53.18,53.27,53.17,53.26,93396.0
2025-03-05 12:20:00,53.25,53.45,53.22,53.38,31800.0,53.25,53.45,53.22,53.38,31800.0
2025-03-05 12:25:00,53.37,53.4,53.26,53.37,54240.0,53.37,53.4,53.26,53.37,54240.0
2025-03-05 12:30:00,53.38,53.48,53.32,53.36,218590.0,53.38,53.48,53.32,53.36,218590.0
2025-03-05 12:35:00,53.35,53.35,53.29,53.33,50049.0,53.35,53.35,53.29,53.33,50049.0
2025-03-05 12:40:00,53.34,53.35,53.26,53.32,46864.0,53.34,53.35,53.26,53.32,46864.0
2025-03-05 12:45:00,53.31,53.31,53.2,53.25,37370.0,53.31,53.31,53.2,53.25,37370.0
2025-03-05 12:50:00,53.26,53.38,53.24,53.34,57729.0,53.26,53.38,53.24,53.34,57729.0
2025-03-05 12:55:00,53.33,53.43,53.31,53.43,41877.0,53.33,53.43,53.31,53.43,41877.0
2025-03-05 13:00:00,53.43,53.49,53.42,53.46,52244.0,53.43,53.49,53.42,53.46,52244.0
2025-03-05 13:05:00,53.45,53.48,53.2,53.22,38758.0,53.45,53.48,53.2,53.22,38758.0
2025-03-05 13:10:00,53.25,53.42,53.25,53.33,43504.0,53.25,53.42,53.25,53.33,43504.0
2025-03-05 13:15:00,53.33,53.41,53.31,53.41,37250.0,53.33,53.41,53.31,53.41,37250.0
2025-03-05 13:20:00,53.4,53.44,53.36,53.4,29302.0,53.4,53.44,53.36,53.4,29302.0
2025-03-05 13:25:00,53.41,53.5,53.38,53.44,56579.0,53.41,53.5,53.38,53.44,56579.0
2025-03-05 13:30:00,53.43,53.43,53.28,53.32,126740.0,53.43,53.43,53.28,53.32,126740.0
2025-03-05 13:35:00,53.32,53.36,53.28,53.35,33947.0,53.32,53.36,53.28,53.35,33947.0
2025-03-05 13:40:00,53.34,53.36,53.26,53.26,51177.0,53.34,53.36,53.26,53.26,51177.0
2025-03-05 13:45:00,53.27,53.45,53.27,53.39,47134.0,53.27,53.45,53.27,53.39,47134.0
2025-03-05 13:50:00,53.39,53.44,53.36,53.39,57234.0,53.39,53.44,53.36,53.39,57234.0
2025-03-05 13:55:00,53.4,53.46,53.38,53.46,54554.0,53.4,53.46,53.38,53.46,54554.0
2025-03-05 14:00:00,53.46,53.57,53.42,53.55,83135.0,53.46,53.57,53.42,53.55,83135.0
2025-03-05 14:05:00,53.55,53.63,53.49,53.62,75683.0,53.55,53.63,53.49,53.62,75683.0
2025-03-05 14:10:00,53.62,53.67,53.57,53.62,80085.0,53.62,53.67,53.57,53.62,80085.0
2025-03-05 14:15:00,53.63,53.68,53.54,53.59,79957.0,53.63,53.68,53.54,53.59,79957.0
2025-03-05 14:20:00,53.59,53.71,53.55,53.7,94894.0,53.59,53.71,53.55,53.7,94894.0
2025-03-05 14:25:00,53.7,53.71,53.56,53.57,67191.0,53.7,53.71,53.56,53.57,67191.0
2025-03-05 14:30:00,53.57,53.68,53.57,53.66,45628.0,53.57,53.68,53.57,53.66,45628.0
2025-03-05 14:35:00,53.65,53.7,53.58,53.66,68489.0,53.65,53.7,53.58,53.66,68489.0
2025-03-05 14:40:00,53.66,53.72,53.65,53.68,40645.0,53.66,53.72,53.65,53.68,40645.0
2025-03-05 14:45:00,53.68,53.8,53.67,53.78,51726.0,53.68,53.8,53.67,53.78,51726.0
2025-03-05 14:50:00,53.78,53.82,53.71,53.76,57905.0,53.78,53.82,53.71,53.76,57905.0
2025-03-05 14:55:00,53.75,53.78,53.61,53.61,63676.0,53.75,53.78,53.61,53.61,63676.0
2025-03-05 15:00:00,53.61,53.74,53.59,53.68,53769.0,53.61,53.74,53.59,53.68,53769.0
2025-03-05 15:05:00,53.68,53.72,53.64,53.7,117878.0,53.68,53.72,53.64,53.7,117878.0
2025-03-05 15:10:00,53.7,53.72,53.66,53.7,56059.0,53.7,53.72,53.66,53.7,56059.0
2025-03-05 15:15:00,53.7,53.7,53.47,53.55,68967.0,53.7,53.7,53.47,53.55,68967.0
2025-03-05 15:20:00,53.55,53.58,53.46,53.53,118124.0,53.55,53.58,53.46,53.53,118124.0
2025-03-05 15:25:00,53.53,53.58,53.48,53.54,136255.0,53.53,53.58,53.48,53.54,136255.0
2025-03-05 15:30:00,53.54,53.57,53.47,53.5,75198.0,53.54,53.57,53.47,53.5,75198.0
2025-03-05 15:35:00,53.51,53.54,53.44,53.53,82133.0,53.51,53.54,53.44,53.53,82133.0
2025-03-05 15:40:00,53.53,53.55,53.49,53.5,98244.0,53.53,53.55,53.49,53.5,98244.0
2025-03-05 15:45:00,53.5,53.51,53.43,53.51,118215.0,53.5,53.51,53.43,53.51,118215.0
2025-03-05 15:50:00,53.51,53.57,53.4,53.57,174651.0,53.51,53.57,53.4,53.57,174651.0
2025-03-05 15:55:00,53.56,53.65,53.53,53.6,449393.0,53.56,53.65,53.53,53.6,449393.0
2025-03-06 09:30:00,52.79,52.87,52.52,52.64,133551.0,52.79,52.87,52.52,52.64,133551.0
2025-03-06 09:35:00,52.64,52.68,52.37,52.44,155632.0,52.64,52.68,52.37,52.44,155632.0
2025-03-06 09:40:00,52.44,52.49,52.3,52.32,131079.0,52.44,52.49,52.3,52.32,131079.0
2025-03-06 09:45:00,52.31,52.55,52.28,52.52,129000.0,52.31,52.55,52.28,52.52,129000.0
2025-03-06 09:50:00,52.5,52.68,52.38,52.53,211521.0,52.5,52.68,52.38,52.53,211521.0
2025-03-06 09:55:00,52.54,52.66,52.53,52.6,94608.0,52.54,52.66,52.53,52.6,94608.0
2025-03-06 10:00:00,52.6,53.17,52.54,53.13,98095.0,52.6,53.17,52.54,53.13,98095.0
2025-03-06 10:05:00,53.13,53.31,53.13,53.16,160322.0,53.13,53.31,53.13,53.16,160322.0
2025-03-06 10:10:00,53.16,53.39,53.1,53.34,68298.0,53.16,53.39,53.1,53.34,68298.0
2025-03-06 10:15:00,53.33,53.45,53.1,53.45,184748.0,53.33,53.45,53.1,53.45,184748.0
2025-03-06 10:20:00,53.44,53.47,53.37,53.37,106211.0,53.44,53.47,53.37,53.37,106211.0
2025-03-06 10:25:00,53.37,53.47,53.25,53.42,120878.0,53.37,53.47,53.25,53.42,120878.0
2025-03-06 10:30:00,53.41,53.43,53.18,53.2,77407.0,53.41,53.43,53.18,53.2,77407.0
2025-03-06 10:35:00,53.2,53.46,53.19,53.43,77195.0,53.2,53.46,53.19,53.43,77195.0
2025-03-06 10:40:00,53.43,53.5,53.21,53.22,93882.0,53.43,53.5,53.21,53.22,93882.0
2025-03-06 10:45:00,53.22,53.33,53.19,53.28,62000.0,53.22,53.33,53.19,53.28,62000.0
2025-03-06 10:50:00,53.29,53.29,53.12,53.13,55026.0,53.29,53.29,53.12,53.13,55026.0
2025-03-06 10:55:00,53.14,53.28,53.13,53.27,49037.0,53.14,53.28,53.13,53.27,49037.0
2025-03-06 11:00:00,53.27,53.32,53.19,53.26,50332.0,53.27,53.32,53.19,53.26,50332.0
2025-03-06 11:05:00,53.26,53.38,53.25,53.38,99762.0,53.26,53.38,53.25,53.38,99762.0
2025-03-06 11:10:00,53.38,53.5,53.35,53.39,95623.0,53.38,53.5,53.35,53.39,95623.0
2025-03-06 11:15:00,53.39,53.4,53.29,53.38,101224.0,53.39,53.4,53.29,53.38,101224.0
2025-03-06 11:20:00,53.38,53.38,53.21,53.24,79693.0,53.38,53.38,53.21,53.24,79693.0
2025-03-06 11:25:00,53.24,53.45,53.14,53.35,121352.0,53.24,53.45,53.14,53.35,121352.0
2025-03-06 11:30:00,53.35,53.44,53.27,53.38,104304.0,53.35,53.44,53.27,53.38,104304.0
2025-03-06 11:35:00,53.39,53.41,53.16,53.19,99081.0,53.39,53.41,53.16,53.19,99081.0
2025-03-06 11:40:00,53.19,53.3,53.17,53.22,78631.0,53.19,53.3,53.17,53.22,78631.0
2025-03-06 11:45:00,53.23,53.31,53.22,53.24,53887.0,53.23,53.31,53.22,53.24,53887.0
2025-03-06 11:50:00,53.26,53.26,53.19,53.21,90513.0,53.26,53.26,53.19,53.21,90513.0
2025-03-06 11:55:00,53.21,53.22,53.12,53.14,61883.0,53.21,53.22,53.12,53.14,61883.0
2025-03-06 12:00:00,53.14,53.23,53.04,53.05,60134.0,53.14,53.23,53.04,53.05,60134.0
2025-03-06 12:05:00,53.05,53.09,52.98,53.07,80551.0,53.05,53.09,52.98,53.07,80551.0
2025-03-06 12:10:00,53.09,53.09,52.92,52.92,84075.0,53.09,53.09,52.92,52.92,84075.0
2025-03-06 12:15:00,52.94,52.98,52.88,52.95,94868.0,52.94,52.98,52.88,52.95,94868.0
2025-03-06 12:20:00,52.94,53.02,52.88,52.9,137038.0,52.94,53.02,52.88,52.9,137038.0
2025-03-06 12:25:00,52.89,52.89,52.76,52.82,85402.0,52.89,52.89,52.76,52.82,85402.0
2025-03-06 12:30:00,52.82,52.92,52.81,52.9,81714.0,52.82,52.92,52.81,52.9,81714.0
2025-03-06 12:35:00,52.89,52.9,52.77,52.77,61243.0,52.89,52.9,52.77,52.77,61243.0
2025-03-06 12:40:00,52.77,52.87,52.68,52.71,76854.0,52.77,52.87,52.68,52.71,76854.0
2025-03-06 12:45:00,52.7,52.72,52.58,52.61,62938.0,52.7,52.72,52.58,52.61,62938.0
2025-03-06 12:50:00,52.6,52.66,52.57,52.6,47376.0,52.6,52.66,52.57,52.6,47376.0
2025-03-06 12:55:00,52.6,52.84,52.6,52.76,49946.0,52.6,52.84,52.6,52.76,49946.0
2025-03-06 13:00:00,52.76,52.78,52.6,52.63,92488.0,52.76,52.78,52.6,52.63,92488.0
2025-03-06 13:05:00,52.63,52.7,52.51,52.63,107359.0,52.63,52.7,52.51,52.63,107359.0
2025-03-06 13:10:00,52.63,52.63,52.53,52.57,68291.0,52.63,52.63,52.53,52.57,68291.0
2025-03-06 13:15:00,52.57,52.66,52.57,52.63,59039.0,52.57,52.66,52.57,52.63,59039.0
2025-03-06 13:20:00,52.62,52.68,52.57,52.64,102896.0,52.62,52.68,52.57,52.64,102896.0
2025-03-06 13:25:00,52.63,52.63,52.32,52.33,58464.0,52.63,52.63,52.32,52.33,58464.0
2025-03-06 13:30:00,52.33,52.4,52.29,52.29,62962.0,52.33,52.4,52.29,52.29,62962.0
2025-03-06 13:35:00,52.3,52.32,52.07,52.11,95286.0,52.3,52.32,52.07,52.11,95286.0
2025-03-06 13:40:00,52.11,52.13,52.04,52.12,62902.0,52.11,52.13,52.04,52.12,62902.0
2025-03-06 13:45:00,52.12,52.27,52.1,52.25,55477.0,52.12,52.27,52.1,52.25,55477.0
2025-03-06 13:50:00,52.25,52.35,52.19,52.19,56466.0,52.25,52.35,52.19,52.19,56466.0
2025-03-06 13:55:00,52.19,52.27,52.18,52.24,56935.0,52.19,52.27,52.18,52.24,56935.0
2025-03-06 14:00:00,52.23,52.24,52.14,52.19,57322.0,52.23,52.24,52.14,52.19,57322.0
2025-03-06 14:05:00,52.19,52.23,52.15,52.2,63821.0,52.19,52.23,52.15,52.2,63821.0
2025-03-06 14:10:00,52.2,52.26,52.15,52.18,87751.0,52.2,52.26,52.15,52.18,87751.0
2025-03-06 14:15:00,52.17,52.21,52.05,52.06,84972.0,52.17,52.21,52.05,52.06,84972.0
2025-03-06 14:20:00,52.06,52.07,52.02,52.07,54448.0,52.06,52.07,52.02,52.07,54448.0
2025-03-06 14:25:00,52.06,52.06,51.88,51.9,103554.0,52.06,52.06,51.88,51.9,103554.0
2025-03-06 14:30:00,51.91,51.93,51.86,51.86,72030.0,51.91,51.93,51.86,51.86,72030.0
2025-03-06 14:35:00,51.87,51.96,51.73,51.91,172035.0,51.87,51.96,51.73,51.91,172035.0
2025-03-06 14:40:00,51.91,52.15,51.9,52.07,402351.0,51.91,52.15,51.9,52.07,402351.0
2025-03-06 14:45:00,52.06,52.19,52.04,52.08,161430.0,52.06,52.19,52.04,52.08,161430.0
2025-03-06 14:50:00,52.09,52.32,52.08,52.17,172994.0,52.09,52.32,52.08,52.17,172994.0
2025-03-06 14:55:00,52.15,52.17,51.79,51.79,119578.0,52.15,52.17,51.79,51.79,119578.0
2025-03-06 15:00:00,51.78,51.93,51.73,51.82,132602.0,51.78,51.93,51.73,51.82,132602.0
2025-03-06 15:05:00,51.81,51.88,51.74,51.86,108414.0,51.81,51.88,51.74,51.86,108414.0
2025-03-06 15:10:00,51.86,52.05,51.82,52.02,203751.0,51.86,52.05,51.82,52.02,203751.0
2025-03-06 15:15:00,52.01,52.07,51.95,52.02,72795.0,52.01,52.07,51.95,52.02,72795.0
2025-03-06 15:20:00,52.02,52.04,51.65,51.71,113278.0,52.02,52.04,51.65,51.71,113278.0
2025-03-06 15:25:00,51.71,51.84,51.69,51.83,182561.0,51.71,51.84,51.69,51.83,182561.0
2025-03-06 15:30:00,51.84,51.92,51.78,51.78,167097.0,51.84,51.92,51.78,51.78,167097.0
2025-03-06 15:35:00,51.78,51.87,51.67,51.69,180715.0,51.78,51.87,51.67,51.69,180715.0
2025-03-06 15:40:00,51.68,51.71,51.61,51.66,130964.0,51.68,51.71,51.61,51.66,130964.0
2025-03-06 15:45:00,51.64,51.78,51.63,51.7,176098.0,51.64,51.78,51.63,51.7,176098.0
2025-03-06 15:50:00,51.71,51.73,51.51,51.6,287518.0,51.71,51.73,51.51,51.6,287518.0
2025-03-06 15:55:00,51.61,51.63,51.4,51.47,705115.0,51.61,51.63,51.4,51.47,705115.0
2025-03-07 09:30:00,51.39,51.39,50.69,50.76,328176.0,51.39,51.39,50.69,50.76,328176.0
2025-03-07 09:35:00,50.76,50.77,50.14,50.2,290073.0,50.76,50.77,50.14,50.2,290073.0
2025-03-07 09:40:00,50.2,50.29,50.02,50.03,259666.0,50.2,50.29,50.02,50.03,259666.0
2025-03-07 09:45:00,50.03,50.39,50.01,50.38,200398.0,50.03,50.39,50.01,50.38,200398.0
2025-03-07 09:50:00,50.35,50.41,50.13,50.13,153953.0,50.35,50.41,50.13,50.13,153953.0
2025-03-07 09:55:00,50.12,50.23,49.79,49.9,375744.0,50.12,50.23,49.79,49.9,375744.0
2025-03-07 10:00:00,49.9,49.96,49.74,49.86,243509.0,49.9,49.96,49.74,49.86,243509.0
2025-03-07 10:05:00,49.87,49.88,49.6,49.69,201427.0,49.87,49.88,49.6,49.69,201427.0
2025-03-07 10:10:00,49.7,49.75,49.3,49.34,309660.0,49.7,49.75,49.3,49.34,309660.0
2025-03-07 10:15:00,49.34,49.56,49.24,49.38,263464.0,49.34,49.56,49.24,49.38,263464.0
2025-03-07 10:20:00,49.38,49.5,49.28,49.47,245942.0,49.38,49.5,49.28,49.47,245942.0
2025-03-07 10:25:00,49.47,49.49,49.3,49.4,162850.0,49.47,49.49,49.3,49.4,162850.0
2025-03-07 10:30:00,49.39,49.41,49.02,49.05,372042.0,49.39,49.41,49.02,49.05,372042.0
2025-03-07 10:35:00,49.04,49.16,49.01,49.05,204547.0,49.04,49.16,49.01,49.05,204547.0
2025-03-07 10:40:00,49.05,49.09,48.92,49.01,215466.0,49.05,49.09,48.92,49.01,215466.0
2025-03-07 10:45:00,49.02,49.31,48.88,49.23,203553.0,49.02,49.31,48.88,49.23,203553.0
2025-03-07 10:50:00,49.23,49.27,48.94,49.07,228938.0,49.23,49.27,48.94,49.07,228938.0
2025-03-07 10:55:00,49.06,49.3,49.01,49.12,184351.0,49.06,49.3,49.01,49.12,184351.0
2025-03-07 11:00:00,49.12,49.26,49.09,49.15,130614.0,49.12,49.26,49.09,49.15,130614.0
2025-03-07 11:05:00,49.16,49.38,49.15,49.25,136817.0,49.16,49.38,49.15,49.25,136817.0
2025-03-07 11:10:00,49.25,49.34,49.19,49.26,128451.0,49.25,49.34,49.19,49.26,128451.0
2025-03-07 11:15:00,49.26,49.26,48.91,48.91,224839.0,49.26,49.26,48.91,48.91,224839.0
2025-03-07 11:20:00,48.92,49.07,48.83,48.84,166224.0,48.92,49.07,48.83,48.84,166224.0
2025-03-07 11:25:00,48.84,48.85,48.71,48.75,231185.0,48.84,48.85,48.71,48.75,231185.0
2025-03-07 11:30:00,48.75,48.85,48.61,48.69,255930.0,48.75,48.85,48.61,48.69,255930.0
2025-03-07 11:35:00,48.69,48.72,48.53,48.58,261147.0,48.69,48.72,48.53,48.58,261147.0
2025-03-07 11:40:00,48.57,48.68,48.51,48.61,203324.0,48.57,48.68,48.51,48.61,203324.0
2025-03-07 11:45:00,48.62,48.65,48.33,48.35,222431.0,48.62,48.65,48.33,48.35,222431.0
2025-03-07 11:50:00,48.36,48.42,48.21,48.28,203324.0,48.36,48.42,48.21,48.28,203324.0
2025-03-07 11:55:00,48.29,48.39,48.22,48.3,212616.0,48.29,48.39,48.22,48.3,212616.0
2025-03-07 12:00:00,48.3,48.55,48.25,48.38,325115.0,48.3,48.55,48.25,48.38,325115.0
2025-03-07 12:05:00,48.42,48.46,48.1,48.13,149309.0,48.42,48.46,48.1,48.13,149309.0
2025-03-07 12:10:00,48.13,48.21,48.08,48.18,240876.0,48.13,48.21,48.08,48.18,240876.0
2025-03-07 12:15:00,48.19,48.29,48.09,48.27,220781.0,48.19,48.29,48.09,48.27,220781.0
2025-03-07 12:20:00,48.27,48.27,48.1,48.12,492892.0,48.27,48.27,48.1,48.12,492892.0
2025-03-07 12:25:00,48.11,48.29,48.1,48.19,415793.0,48.11,48.29,48.1,48.19,415793.0
2025-03-07 12:30:00,48.18,48.4,48.01,48.31,374249.0,48.18,48.4,48.01,48.31,374249.0
2025-03-07 12:35:00,48.31,48.42,48.22,48.25,168391.0,48.31,48.42,48.22,48.25,168391.0
2025-03-07 12:40:00,48.24,48.46,48.19,48.45,199463.0,48.24,48.46,48.19,48.45,199463.0
2025-03-07 12:45:00,48.45,48.6,48.4,48.46,220930.0,48.45,48.6,48.4,48.46,220930.0
2025-03-07 12:50:00,48.46,48.69,48.42,48.69,173004.0,48.46,48.69,48.42,48.69,173004.0
2025-03-07 12:55:00,48.69,48.72,48.31,48.45,252252.0,48.69,48.72,48.31,48.45,252252.0
2025-03-07 13:00:00,48.45,48.79,48.45,48.79,151483.0,48.45,48.79,48.45,48.79,151483.0
2025-03-07 13:05:00,48.77,48.91,48.7,48.74,228398.0,48.77,48.91,48.7,48.74,228398.0
2025-03-07 13:10:00,48.74,48.95,48.7,48.87,162184.0,48.74,48.95,48.7,48.87,162184.0
2025-03-07 13:15:00,48.89,48.98,48.86,48.93,186013.0,48.89,48.98,48.86,48.93,186013.0
2025-03-07 13:20:00,48.93,48.96,48.79,48.83,159241.0,48.93,48.96,48.79,48.83,159241.0
2025-03-07 13:25:00,48.83,49.01,48.78,48.98,171154.0,48.83,49.01,48.78,48.98,171154.0
2025-03-07 13:30:00,48.98,49.27,48.98,49.23,196563.0,48.98,49.27,48.98,49.23,196563.0
2025-03-07 13:35:00,49.23,49.32,49.13,49.31,136406.0,49.23,49.32,49.13,49.31,136406.0
2025-03-07 13:40:00,49.32,49.54,49.28,49.51,182976.0,49.32,49.54,49.28,49.51,182976.0
2025-03-07 13:45:00,49.5,49.67,49.49,49.66,330758.0,49.5,49.67,49.49,49.66,330758.0
2025-03-07 13:50:00,49.66,49.81,49.59,49.77,245406.0,49.66,49.81,49.59,49.77,245406.0
2025-03-07 13:55:00,49.77,49.88,49.76,49.8,163789.0,49.77,49.88,49.76,49.8,163789.0
2025-03-07 14:00:00,49.82,49.97,49.76,49.91,176199.0,49.82,49.97,49.76,49.91,176199.0
2025-03-07 14:05:00,49.92,49.99,49.62,49.65,391496.0,49.92,49.99,49.62,49.65,391496.0
2025-03-07 14:10:00,49.64,49.75,49.56,49.69,171794.0,49.64,49.75,49.56,49.69,171794.0
2025-03-07 14:15:00,49.69,49.95,49.66,49.95,114169.0,49.69,49.95,49.66,49.95,114169.0
2025-03-07 14:20:00,49.94,50.17,49.94,50.16,129722.0,49.94,50.17,49.94,50.16,129722.0
2025-03-07 14:25:00,50.15,50.15,49.98,49.98,121422.0,50.15,50.15,49.98,49.98,121422.0
2025-03-07 14:30:00,49.99,50.15,49.97,50.15,121186.0,49.99,50.15,49.97,50.15,121186.0
2025-03-07 14:35:00,50.17,50.17,49.99,50.11,83603.0,50.17,50.17,49.99,50.11,83603.0
2025-03-07 14:40:00,50.11,50.15,50.01,50.13,255324.0,50.11,50.15,50.01,50.13,255324.0
2025-03-07 14:45:00,50.11,50.2,50.03,50.12,107295.0,50.11,50.2,50.03,50.12,107295.0
2025-03-07 14:50:00,50.1,50.16,50.07,50.09,106694.0,50.1,50.16,50.07,50.09,106694.0
2025-03-07 14:55:00,50.1,50.26,50.09,50.11,128671.0,50.1,50.26,50.09,50.11,128671.0
2025-03-07 15:00:00,50.1,50.1,49.96,49.99,135111.0,50.1,50.1,49.96,49.99,135111.0
2025-03-07 15:05:00,49.98,50.23,49.98,50.23,127734.0,49.98,50.23,49.98,50.23,127734.0
2025-03-07 15:10:00,50.23,50.29,50.17,50.24,138620.0,50.23,50.29,50.17,50.24,138620.0
2025-03-07 15:15:00,50.24,50.38,50.21,50.35,138915.0,50.24,50.38,50.21,50.35,138915.0
2025-03-07 15:20:00,50.35,50.36,50.21,50.21,193207.0,50.35,50.36,50.21,50.21,193207.0
2025-03-07 15:25:00,50.2,50.27,50.1,50.14,230029.0,50.2,50.27,50.1,50.14,230029.0
2025-03-07 15:30:00,50.13,50.32,50.08,50.32,209399.0,50.13,50.32,50.08,50.32,209399.0
2025-03-07 15:35:00,50.31,50.33,49.99,50.0,239222.0,50.31,50.33,49.99,50.0,239222.0
2025-03-07 15:40:00,49.99,50.11,49.92,50.08,198901.0,49.99,50.11,49.92,50.08,198901.0
2025-03-07 15:45:00,50.07,50.11,50.02,50.08,260521.0,50.07,50.11,50.02,50.08,260521.0
2025-03-07 15:50:00,50.08,50.19,50.01,50.19,467484.0,50.08,50.19,50.01,50.19,467484.0
2025-03-07 15:55:00,50.19,50.28,50.17,50.22,1094613.0,50.19,50.28,50.17,50.22,1094613.0
2025-03-10 09:30:00,49.33,49.84,48.94,49.21,500676.0,49.33,49.84,48.94,49.21,500676.0
2025-03-10 09:35:00,49.2,49.44,48.99,49.22,377775.0,49.2,49.44,48.99,49.22,377775.0
2025-03-10 09:40:00,49.21,49.55,49.19,49.3,230068.0,49.21,49.55,49.19,49.3,230068.0
2025-03-10 09:45:00,49.3,49.56,49.18,49.42,306105.0,49.3,49.56,49.18,49.42,306105.0
2025-03-10 09:50:00,49.41,49.59,49.34,49.41,192100.0,49.41,49.59,49.34,49.41,192100.0
2025-03-10 09:55:00,49.42,49.65,49.4,49.51,260502.0,49.42,49.65,49.4,49.51,260502.0
2025-03-10 10:00:00,49.51,49.77,49.38,49.65,164240.0,49.51,49.77,49.38,49.65,164240.0
2025-03-10 10:05:00,49.66,49.79,49.55,49.56,162502.0,49.66,49.79,49.55,49.56,162502.0
2025-03-10 10:10:00,49.54,49.6,49.41,49.51,141759.0,49.54,49.6,49.41,49.51,141759.0
2025-03-10 10:15:00,49.51,49.63,49.49,49.58,97681.0,49.51,49.63,49.49,49.58,97681.0
2025-03-10 10:20:00,49.59,49.81,49.48,49.79,91783.0,49.59,49.81,49.48,49.79,91783.0
2025-03-10 10:25:00,49.81,49.82,49.6,49.74,87543.0,49.81,49.82,49.6,49.74,87543.0
2025-03-10 10:30:00,49.74,49.87,49.72,49.75,99311.0,49.74,49.87,49.72,49.75,99311.0
2025-03-10 10:35:00,49.73,50.11,49.73,49.98,187027.0,49.73,50.11,49.73,49.98,187027.0
2025-03-10 10:40:00,50.0,50.05,49.85,49.87,66684.0,50.0,50.05,49.85,49.87,66684.0
2025-03-10 10:45:00,49.88,49.95,49.74,49.86,75936.0,49.88,49.95,49.74,49.86,75936.0
2025-03-10 10:50:00,49.88,49.88,49.71,49.83,53095.0,49.88,49.88,49.71,49.83,53095.0
2025-03-10 10:55:00,49.85,50.07,49.8,50.06,100736.0,49.85,50.07,49.8,50.06,100736.0
2025-03-10 11:00:00,50.05,50.21,49.99,50.16,130478.0,50.05,50.21,49.99,50.16,130478.0
2025-03-10 11:05:00,50.15,50.19,50.07,50.16,148366.0,50.15,50.19,50.07,50.16,148366.0
2025-03-10 11:10:00,50.15,50.19,49.99,50.16,109587.0,50.15,50.19,49.99,50.16,109587.0
2025-03-10 11:15:00,50.14,50.16,50.05,50.07,90931.0,50.14,50.16,50.05,50.07,90931.0
2025-03-10 11:20:00,50.06,50.3,50.05,50.23,75111.0,50.06,50.3,50.05,50.23,75111.0
2025-03-10 11:25:00,50.22,50.46,50.21,50.45,114092.0,50.22,50.46,50.21,50.45,114092.0
2025-03-10 11:30:00,50.45,50.45,50.34,50.4,108839.0,50.45,50.45,50.34,50.4,108839.0
2025-03-10 11:35:00,50.4,50.76,50.39,50.68,118358.0,50.4,50.76,50.39,50.68,118358.0
2025-03-10 11:40:00,50.69,50.7,50.37,50.41,112849.0,50.69,50.7,50.37,50.41,112849.0
2025-03-10 11:45:00,50.41,50.66,50.41,50.64,97219.0,50.41,50.66,50.41,50.64,97219.0
2025-03-10 11:50:00,50.64,50.64,50.45,50.49,96050.0,50.64,50.64,50.45,50.49,96050.0
2025-03-10 11:55:00,50.49,50.52,50.41,50.44,71109.0,50.49,50.52,50.41,50.44,71109.0
2025-03-10 12:00:00,50.44,50.61,50.44,50.54,98034.0,50.44,50.61,50.44,50.54,98034.0
2025-03-10 12:05:00,50.54,50.63,50.23,50.24,232802.0,50.54,50.63,50.23,50.24,232802.0
2025-03-10 12:10:00,50.24,50.27,50.06,50.11,94970.0,50.24,50.27,50.06,50.11,94970.0
2025-03-10 12:15:00,50.11,50.21,50.02,50.03,142119.0,50.11,50.21,50.02,50.03,142119.0
2025-03-10 12:20:00,50.04,50.04,49.85,49.98,173161.0,50.04,50.04,49.85,49.98,173161.0
2025-03-10 12:25:00,49.98,50.12,49.93,50.07,126067.0,49.98,50.12,49.93,50.07,126067.0
2025-03-10 12:30:00,50.09,50.18,50.06,50.13,218409.0,50.09,50.18,50.06,50.13,218409.0
2025-03-10 12:35:00,50.13,50.13,49.83,49.84,112485.0,50.13,50.13,49.83,49.84,112485.0
2025-03-10 12:40:00,49.84,49.97,49.83,49.91,123222.0,49.84,49.97,49.83,49.91,123222.0
2025-03-10 12:45:00,49.92,49.95,49.85,49.88,141783.0,49.92,49.95,49.85,49.88,141783.0
2025-03-10 12:50:00,49.87,49.92,49.84,49.87,63573.0,49.87,49.92,49.84,49.87,63573.0
2025-03-10 12:55:00,49.86,49.95,49.77,49.8,112217.0,49.86,49.95,49.77,49.8,112217.0
2025-03-10 13:00:00,49.79,49.85,49.75,49.77,75514.0,49.79,49.85,49.75,49.77,75514.0
2025-03-10 13:05:00,49.77,49.85,49.77,49.83,100219.0,49.77,49.85,49.77,49.83,100219.0
2025-03-10 13:10:00,49.82,49.88,49.69,49.85,186109.0,49.82,49.88,49.69,49.85,186109.0
2025-03-10 13:15:00,49.83,49.83,49.65,49.76,90570.0,49.83,49.83,49.65,49.76,90570.0
2025-03-10 13:20:00,49.75,49.81,49.68,49.76,109831.0,49.75,49.81,49.68,49.76,109831.0
2025-03-10 13:25:00,49.77,49.87,49.7,49.72,127641.0,49.77,49.87,49.7,49.72,127641.0
2025-03-10 13:30:00,49.73,49.75,49.68,49.7,80838.0,49.73,49.75,49.68,49.7,80838.0
2025-03-10 13:35:00,49.71,49.73,49.55,49.69,141209.0,49.71,49.73,49.55,49.69,141209.0
2025-03-10 13:40:00,49.69,49.81,49.64,49.79,84071.0,49.69,49.81,49.64,49.79,84071.0
2025-03-10 13:45:00,49.79,49.79,49.65,49.7,78216.0,49.79,49.79,49.65,49.7,78216.0
2025-03-10 13:50:00,49.7,49.78,49.68,49.75,94457.0,49.7,49.78,49.68,49.75,94457.0
2025-03-10 13:55:00,49.75,49.76,49.65,49.73,116993.0,49.75,49.76,49.65,49.73,116993.0
2025-03-10 14:00:00,49.73,49.79,49.69,49.79,86009.0,49.73,49.79,49.69,49.79,86009.0
2025-03-10 14:05:00,49.79,49.88,49.74,49.83,121021.0,49.79,49.88,49.74,49.83,121021.0
2025-03-10 14:10:00,49.84,49.96,49.82,49.84,142290.0,49.84,49.96,49.82,49.84,142290.0
2025-03-10 14:15:00,49.83,49.98,49.82,49.96,111876.0,49.83,49.98,49.82,49.96,111876.0
2025-03-10 14:20:00,49.95,49.95,49.82,49.9,201209.0,49.95,49.95,49.82,49.9,201209.0
2025-03-10 14:25:00,49.9,49.92,49.85,49.9,162041.0,49.9,49.92,49.85,49.9,162041.0
2025-03-10 14:30:00,49.9,49.98,49.81,49.82,240350.0,49.9,49.98,49.81,49.82,240350.0
2025-03-10 14:35:00,49.82,49.88,49.69,49.82,154109.0,49.82,49.88,49.69,49.82,154109.0
2025-03-10 14:40:00,49.82,49.84,49.74,49.8,85769.0,49.82,49.84,49.74,49.8,85769.0
2025-03-10 14:45:00,49.81,49.84,49.77,49.8,94351.0,49.81,49.84,49.77,49.8,94351.0
2025-03-10 14:50:00,49.8,49.85,49.73,49.8,138343.0,49.8,49.85,49.73,49.8,138343.0
2025-03-10 14:55:00,49.8,49.8,49.56,49.58,203673.0,49.8,49.8,49.56,49.58,203673.0
2025-03-10 15:00:00,49.58,49.58,49.3,49.36,215569.0,49.58,49.58,49.3,49.36,215569.0
2025-03-10 15:05:00,49.36,49.43,49.26,49.34,198797.0,49.36,49.43,49.26,49.34,198797.0
2025-03-10 15:10:00,49.35,49.56,49.25,49.54,225323.0,49.35,49.56,49.25,49.54,225323.0
2025-03-10 15:15:00,49.54,49.77,49.52,49.77,287038.0,49.54,49.77,49.52,49.77,287038.0
2025-03-10 15:20:00,49.78,49.98,49.76,49.97,300190.0,49.78,49.98,49.76,49.97,300190.0
2025-03-10 15:25:00,49.97,50.14,49.9,50.05,415370.0,49.97,50.14,49.9,50.05,415370.0
2025-03-10 15:30:00,50.05,50.24,50.04,50.15,315335.0,50.05,50.24,50.04,50.15,315335.0
2025-03-10 15:35:00,50.15,50.23,50.02,50.08,244238.0,50.15,50.23,50.02,50.08,244238.0
2025-03-10 15:40:00,50.07,50.11,49.85,49.9,286080.0,50.07,50.11,49.85,49.9,286080.0
2025-03-10 15:45:00,49.9,49.97,49.81,49.89,256041.0,49.9,49.97,49.81,49.89,256041.0
2025-03-10 15:50:00,49.89,50.03,49.86,49.88,345640.0,49.89,50.03,49.86,49.88,345640.0
2025-03-10 15:55:00,49.89,49.96,49.74,49.84,1134241.0,49.89,49.96,49.74,49.84,1134241.0
2025-03-11 09:30:00,49.8,50.08,49.8,49.8,9012.0,49.8,50.08,49.8,49.8,9012.0
2025-03-11 09:35:00,49.83,50.69,49.58,50.63,344103.0,49.83,50.69,49.58,50.63,344103.0
2025-03-11 09:40:00,50.6,50.63,50.3,50.52,132445.0,50.6,50.63,50.3,50.52,132445.0
2025-03-11 09:45:00,50.53,51.07,50.51,51.04,200001.0,50.53,51.07,50.51,51.04,200001.0
2025-03-11 09:50:00,51.08,51.11,50.8,50.84,101307.0,51.08,51.11,50.8,50.84,101307.0
2025-03-11 09:55:00,50.83,51.07,50.74,51.03,118576.0,50.83,51.07,50.74,51.03,118576.0
2025-03-11 10:00:00,51.02,51.3,50.73,50.82,208468.0,51.02,51.3,50.73,50.82,208468.0
2025-03-11 10:05:00,50.82,50.97,50.78,50.92,143760.0,50.82,50.97,50.78,50.92,143760.0
2025-03-11 10:10:00,50.93,50.96,50.62,50.68,169306.0,50.93,50.96,50.62,50.68,169306.0
2025-03-11 10:15:00,50.65,50.78,50.53,50.71,181792.0,50.65,50.78,50.53,50.71,181792.0
2025-03-11 10:20:00,50.7,50.72,50.45,50.49,86593.0,50.7,50.72,50.45,50.49,86593.0
2025-03-11 10:25:00,50.48,50.5,50.32,50.34,95525.0,50.48,50.5,50.32,50.34,95525.0
2025-03-11 10:30:00,50.32,50.41,50.24,50.26,79056.0,50.32,50.41,50.24,50.26,79056.0
2025-03-11 10:35:00,50.28,50.34,50.18,50.26,70662.0,50.28,50.34,50.18,50.26,70662.0
2025-03-11 10:40:00,50.29,50.35,50.15,50.22,91895.0,50.29,50.35,50.15,50.22,91895.0
2025-03-11 10:45:00,50.22,50.27,50.05,50.1,112522.0,50.22,50.27,50.05,50.1,112522.0
2025-03-11 10:50:00,50.1,50.37,50.1,50.3,100810.0,50.1,50.37,50.1,50.3,100810.0
2025-03-11 10:55:00,50.32,50.32,50.0,50.02,75330.0,50.32,50.32,50.0,50.02,75330.0
2025-03-11 11:00:00,50.02,50.15,49.96,50.09,122707.0,50.02,50.15,49.96,50.09,122707.0
2025-03-11 11:05:00,50.09,50.33,50.08,50.32,125638.0,50.09,50.33,50.08,50.32,125638.0
2025-03-11 11:10:00,50.33,50.47,50.3,50.37,146041.0,50.33,50.47,50.3,50.37,146041.0
2025-03-11 11:15:00,50.37,50.43,50.24,50.31,77171.0,50.37,50.43,50.24,50.31,77171.0
2025-03-11 11:20:00,50.31,50.4,50.23,50.26,116073.0,50.31,50.4,50.23,50.26,116073.0
2025-03-11 11:25:00,50.26,50.31,50.15,50.15,100063.0,50.26,50.31,50.15,50.15,100063.0
2025-03-11 11:30:00,50.17,50.45,50.16,50.41,74755.0,50.17,50.45,50.16,50.41,74755.0
2025-03-11 11:35:00,50.4,50.45,50.26,50.42,61049.0,50.4,50.45,50.26,50.42,61049.0
2025-03-11 11:40:00,50.42,50.65,50.42,50.62,75671.0,50.42,50.65,50.42,50.62,75671.0
2025-03-11 11:45:00,50.62,50.72,50.58,50.66,91150.0,50.62,50.72,50.58,50.66,91150.0
2025-03-11 11:50:00,50.66,50.73,50.59,50.7,80896.0,50.66,50.73,50.59,50.7,80896.0
2025-03-11 11:55:00,50.7,50.7,50.44,50.44,144331.0,50.7,50.7,50.44,50.44,144331.0
2025-03-11 12:00:00,50.45,50.5,50.39,50.4,49888.0,50.45,50.5,50.39,50.4,49888.0
2025-03-11 12:05:00,50.4,50.42,50.25,50.36,79609.0,50.4,50.42,50.25,50.36,79609.0
2025-03-11 12:10:00,50.36,50.42,50.29,50.33,45910.0,50.36,50.42,50.29,50.33,45910.0
2025-03-11 12:15:00,50.34,50.41,50.3,50.37,50618.0,50.34,50.41,50.3,50.37,50618.0
2025-03-11 12:20:00,50.36,50.47,50.34,50.38,34425.0,50.36,50.47,50.34,50.38,34425.0
2025-03-11 12:25:00,50.38,50.46,50.35,50.39,57605.0,50.38,50.46,50.35,50.39,57605.0
2025-03-11 12:30:00,50.39,50.43,50.34,50.39,58906.0,50.39,50.43,50.34,50.39,58906.0
2025-03-11 12:35:00,50.4,50.47,50.34,50.34,87015.0,50.4,50.47,50.34,50.34,87015.0
2025-03-11 12:40:00,50.34,50.45,50.32,50.35,51513.0,50.34,50.45,50.32,50.35,51513.0
2025-03-11 12:45:00,50.33,50.42,50.32,50.4,39259.0,50.33,50.42,50.32,50.4,39259.0
2025-03-11 12:50:00,50.41,50.43,50.28,50.33,42883.0,50.41,50.43,50.28,50.33,42883.0
2025-03-11 12:55:00,50.35,50.38,50.24,50.3,46240.0,50.35,50.38,50.24,50.3,46240.0
2025-03-11 13:00:00,50.3,50.33,50.17,50.22,67502.0,50.3,50.33,50.17,50.22,67502.0
2025-03-11 13:05:00,50.22,50.23,50.14,50.18,50028.0,50.22,50.23,50.14,50.18,50028.0
2025-03-11 13:10:00,50.19,50.23,50.11,50.12,39421.0,50.19,50.23,50.11,50.12,39421.0
2025-03-11 13:15:00,50.12,50.2,50.03,50.13,128438.0,50.12,50.2,50.03,50.13,128438.0
2025-03-11 13:20:00,50.13,50.16,49.98,50.02,80091.0,50.13,50.16,49.98,50.02,80091.0
2025-03-11 13:25:00,50.03,50.06,49.97,50.02,85092.0,50.03,50.06,49.97,50.02,85092.0
2025-03-11 13:30:00,50.01,50.17,50.0,50.03,89781.0,50.01,50.17,50.0,50.03,89781.0
2025-03-11 13:35:00,50.04,50.09,49.99,50.04,46369.0,50.04,50.09,49.99,50.04,46369.0
2025-03-11 13:40:00,50.03,50.12,50.03,50.1,55940.0,50.03,50.12,50.03,50.1,55940.0
2025-03-11 13:45:00,50.09,50.25,50.05,50.19,57669.0,50.09,50.25,50.05,50.19,57669.0
2025-03-11 13:50:00,50.18,50.22,50.05,50.11,74980.0,50.18,50.22,50.05,50.11,74980.0
2025-03-11 13:55:00,50.11,50.13,49.95,50.03,70817.0,50.11,50.13,49.95,50.03,70817.0
2025-03-11 14:00:00,50.03,50.35,50.02,50.3,70971.0,50.03,50.35,50.02,50.3,70971.0
2025-03-11 14:05:00,50.31,50.4,50.26,50.3,88006.0,50.31,50.4,50.26,50.3,88006.0
2025-03-11 14:10:00,50.31,50.42,50.3,50.38,56264.0,50.31,50.42,50.3,50.38,56264.0
2025-03-11 14:15:00,50.38,50.45,50.31,50.43,104919.0,50.38,50.45,50.31,50.43,104919.0
2025-03-11 14:20:00,50.44,50.63,50.42,50.52,124759.0,50.44,50.63,50.42,50.52,124759.0
2025-03-11 14:25:00,50.53,50.59,50.47,50.52,93018.0,50.53,50.59,50.47,50.52,93018.0
2025-03-11 14:30:00,50.52,50.64,50.45,50.55,79346.0,50.52,50.64,50.45,50.55,79346.0
2025-03-11 14:35:00,50.55,50.65,50.52,50.64,55361.0,50.55,50.65,50.52,50.64,55361.0
2025-03-11 14:40:00,50.64,50.83,50.62,50.77,90998.0,50.64,50.83,50.62,50.77,90998.0
2025-03-11 14:45:00,50.77,50.78,50.65,50.73,74781.0,50.77,50.78,50.65,50.73,74781.0
2025-03-11 14:50:00,50.73,50.86,50.73,50.76,78590.0,50.73,50.86,50.73,50.76,78590.0
2025-03-11 14:55:00,50.76,50.8,50.67,50.7,61759.0,50.76,50.8,50.67,50.7,61759.0
2025-03-11 15:00:00,50.71,50.73,50.51,50.59,62233.0,50.71,50.73,50.51,50.59,62233.0
2025-03-11 15:05:00,50.59,50.77,50.58,50.61,76694.0,50.59,50.77,50.58,50.61,76694.0
2025-03-11 15:10:00,50.62,50.67,50.48,50.49,152386.0,50.62,50.67,50.48,50.49,152386.0
2025-03-11 15:15:00,50.49,50.49,50.37,50.46,96885.0,50.49,50.49,50.37,50.46,96885.0
2025-03-11 15:20:00,50.45,50.54,50.39,50.39,99483.0,50.45,50.54,50.39,50.39,99483.0
2025-03-11 15:25:00,50.39,50.49,50.37,50.39,90597.0,50.39,50.49,50.37,50.39,90597.0
2025-03-11 15:30:00,50.4,50.5,50.39,50.42,103148.0,50.4,50.5,50.39,50.42,103148.0
2025-03-11 15:35:00,50.42,50.49,50.32,50.35,107482.0,50.42,50.49,50.32,50.35,107482.0
2025-03-11 15:40:00,50.34,50.37,50.25,50.34,126348.0,50.34,50.37,50.25,50.34,126348.0
2025-03-11 15:45:00,50.34,50.38,50.3,50.33,124024.0,50.34,50.38,50.3,50.33,124024.0
2025-03-11 15:50:00,50.32,50.34,50.05,50.15,209638.0,50.32,50.34,50.05,50.15,209638.0
2025-03-11 15:55:00,50.15,50.16,49.93,49.98,686920.0,50.15,50.16,49.93,49.98,686920.0
2025-03-12 09:30:00,50.72,51.55,50.52,51.08,622650.0,50.72,51.55,50.52,51.08,622650.0
2025-03-12 09:35:00,51.1,51.16,50.8,50.98,171786.0,51.1,51.16,50.8,50.98,171786.0
2025-03-12 09:40:00,50.98,51.09,50.83,50.93,83517.0,50.98,51.09,50.83,50.93,83517.0
2025-03-12 09:45:00,50.94,51.06,50.61,50.76,87179.0,50.94,51.06,50.61,50.76,87179.0
2025-03-12 09:50:00,50.74,50.96,50.53,50.55,76181.0,50.74,50.96,50.53,50.55,76181.0
2025-03-12 09:55:00,50.54,50.6,50.3,50.32,58918.0,50.54,50.6,50.3,50.32,58918.0
2025-03-12 10:00:00,50.3,50.36,50.12,50.28,85727.0,50.3,50.36,50.12,50.28,85727.0
2025-03-12 10:05:00,50.28,50.45,50.26,50.4,111644.0,50.28,50.45,50.26,50.4,111644.0
2025-03-12 10:10:00,50.41,50.49,50.25,50.25,76871.0,50.41,50.49,50.25,50.25,76871.0
2025-03-12 10:15:00,50.26,50.29,50.11,50.29,52339.0,50.26,50.29,50.11,50.29,52339.0
2025-03-12 10:20:00,50.3,50.51,50.3,50.49,53482.0,50.3,50.51,50.3,50.49,53482.0
2025-03-12 10:25:00,50.49,50.61,50.46,50.55,50943.0,50.49,50.61,50.46,50.55,50943.0
2025-03-12 10:30:00,50.55,50.55,50.27,50.31,77589.0,50.55,50.55,50.27,50.31,77589.0
2025-03-12 10:35:00,50.3,50.34,50.17,50.23,43815.0,50.3,50.34,50.17,50.23,43815.0
2025-03-12 10:40:00,50.21,50.3,49.93,49.94,120047.0,50.21,50.3,49.93,49.94,120047.0
2025-03-12 10:45:00,49.93,50.02,49.83,49.87,66789.0,49.93,50.02,49.83,49.87,66789.0
2025-03-12 10:50:00,49.86,49.92,49.8,49.82,44603.0,49.86,49.92,49.8,49.82,44603.0
2025-03-12 10:55:00,49.83,49.86,49.72,49.79,120650.0,49.83,49.86,49.72,49.79,120650.0
2025-03-12 11:00:00,49.78,49.88,49.73,49.79,64558.0,49.78,49.88,49.73,49.79,64558.0
2025-03-12 11:05:00,49.79,49.88,49.74,49.86,57952.0,49.79,49.88,49.74,49.86,57952.0
2025-03-12 11:10:00,49.84,49.86,49.69,49.76,58915.0,49.84,49.86,49.69,49.76,58915.0
2025-03-12 11:15:00,49.74,49.86,49.7,49.82,47197.0,49.74,49.86,49.7,49.82,47197.0
2025-03-12 11:20:00,49.82,49.94,49.75,49.89,51251.0,49.82,49.94,49.75,49.89,51251.0
2025-03-12 11:25:00,49.87,50.07,49.83,50.03,169642.0,49.87,50.07,49.83,50.03,169642.0
2025-03-12 11:30:00,50.04,50.05,49.89,49.97,65892.0,50.04,50.05,49.89,49.97,65892.0
2025-03-12 11:35:00,49.97,49.99,49.86,49.86,43008.0,49.97,49.99,49.86,49.86,43008.0
2025-03-12 11:40:00,49.85,49.9,49.83,49.84,86486.0,49.85,49.9,49.83,49.84,86486.0
2025-03-12 11:45:00,49.84,50.03,49.79,49.99,97953.0,49.84,50.03,49.79,49.99,97953.0
2025-03-12 11:50:00,49.98,50.04,49.94,49.96,72797.0,49.98,50.04,49.94,49.96,72797.0
2025-03-12 11:55:00,49.96,49.97,49.77,49.91,48790.0,49.96,49.97,49.77,49.91,48790.0
2025-03-12 12:00:00,49.91,50.05,49.89,49.92,66837.0,49.91,50.05,49.89,49.92,66837.0
2025-03-12 12:05:00,49.93,50.15,49.92,50.13,63816.0,49.93,50.15,49.92,50.13,63816.0
2025-03-12 12:10:00,50.12,50.24,50.05,50.21,79605.0,50.12,50.24,50.05,50.21,79605.0
2025-03-12 12:15:00,50.2,50.25,50.15,50.22,45656.0,50.2,50.25,50.15,50.22,45656.0
2025-03-12 12:20:00,50.22,50.31,50.21,50.24,48930.0,50.22,50.31,50.21,50.24,48930.0
2025-03-12 12:25:00,50.26,50.27,50.15,50.21,56741.0,50.26,50.27,50.15,50.21,56741.0
2025-03-12 12:30:00,50.22,50.37,50.21,50.34,50448.0,50.22,50.37,50.21,50.34,50448.0
2025-03-12 12:35:00,50.36,50.41,50.29,50.29,53626.0,50.36,50.41,50.29,50.29,53626.0
2025-03-12 12:40:00,50.28,50.28,50.18,50.22,54013.0,50.28,50.28,50.18,50.22,54013.0
2025-03-12 12:45:00,50.23,50.37,50.21,50.36,48856.0,50.23,50.37,50.21,50.36,48856.0
2025-03-12 12:50:00,50.35,50.37,50.21,50.28,38889.0,50.35,50.37,50.21,50.28,38889.0
2025-03-12 12:55:00,50.28,50.29,50.12,50.12,66566.0,50.28,50.29,50.12,50.12,66566.0
2025-03-12 13:00:00,50.12,50.12,50.03,50.09,70778.0,50.12,50.12,50.03,50.09,70778.0
2025-03-12 13:05:00,50.09,50.14,50.02,50.14,54374.0,50.09,50.14,50.02,50.14,54374.0
2025-03-12 13:10:00,50.14,50.18,50.09,50.15,59533.0,50.14,50.18,50.09,50.15,59533.0
2025-03-12 13:15:00,50.14,50.19,50.09,50.19,45907.0,50.14,50.19,50.09,50.19,45907.0
2025-03-12 13:20:00,50.19,50.3,50.17,50.26,55639.0,50.19,50.3,50.17,50.26,55639.0
2025-03-12 13:25:00,50.25,50.32,50.19,50.23,59439.0,50.25,50.32,50.19,50.23,59439.0
2025-03-12 13:30:00,50.23,50.3,50.22,50.26,67260.0,50.23,50.3,50.22,50.26,67260.0
2025-03-12 13:35:00,50.26,50.28,50.21,50.21,36055.0,50.26,50.28,50.21,50.21,36055.0
2025-03-12 13:40:00,50.22,50.24,50.16,50.16,39611.0,50.22,50.24,50.16,50.16,39611.0
2025-03-12 13:45:00,50.16,50.2,50.06,50.07,42675.0,50.16,50.2,50.06,50.07,42675.0
2025-03-12 13:50:00,50.07,50.14,50.0,50.03,54943.0,50.07,50.14,50.0,50.03,54943.0
2025-03-12 13:55:00,50.02,50.04,49.88,49.91,58492.0,50.02,50.04,49.88,49.91,58492.0
2025-03-12 14:00:00,49.9,50.04,49.88,49.98,59391.0,49.9,50.04,49.88,49.98,59391.0
2025-03-12 14:05:00,49.98,50.05,49.93,49.94,53261.0,49.98,50.05,49.93,49.94,53261.0
2025-03-12 14:10:00,49.96,50.06,49.95,50.05,56144.0,49.96,50.06,49.95,50.05,56144.0
2025-03-12 14:15:00,50.05,50.08,50.0,50.07,43179.0,50.05,50.08,50.0,50.07,43179.0
2025-03-12 14:20:00,50.07,50.1,49.95,49.99,53411.0,50.07,50.1,49.95,49.99,53411.0
2025-03-12 14:25:00,49.98,50.15,49.98,50.12,37977.0,49.98,50.15,49.98,50.12,37977.0
2025-03-12 14:30:00,50.12,50.18,50.1,50.16,44030.0,50.12,50.18,50.1,50.16,44030.0
2025-03-12 14:35:00,50.17,50.18,50.09,50.15,54691.0,50.17,50.18,50.09,50.15,54691.0
2025-03-12 14:40:00,50.15,50.26,50.15,50.23,123589.0,50.15,50.26,50.15,50.23,123589.0
2025-03-12 14:45:00,50.23,50.41,50.23,50.33,53798.0,50.23,50.41,50.23,50.33,53798.0
2025-03-12 14:50:00,50.34,50.35,50.15,50.2,59200.0,50.34,50.35,50.15,50.2,59200.0
2025-03-12 14:55:00,50.19,50.28,50.13,50.22,50112.0,50.19,50.28,50.13,50.22,50112.0
2025-03-12 15:00:00,50.22,50.22,50.08,50.15,51871.0,50.22,50.22,50.08,50.15,51871.0
2025-03-12 15:05:00,50.15,50.18,50.11,50.14,58263.0,50.15,50.18,50.11,50.14,58263.0
2025-03-12 15:10:00,50.13,50.13,50.05,50.06,71342.0,50.13,50.13,50.05,50.06,71342.0
2025-03-12 15:15:00,50.05,50.15,50.02,50.13,65835.0,50.05,50.15,50.02,50.13,65835.0
2025-03-12 15:20:00,50.12,50.12,49.95,50.02,67055.0,50.12,50.12,49.95,50.02,67055.0
2025-03-12 15:25:00,50.02,50.11,50.02,50.07,63538.0,50.02,50.11,50.02,50.07,63538.0
2025-03-12 15:30:00,50.07,50.14,50.05,50.07,93337.0,50.07,50.14,50.05,50.07,93337.0
2025-03-12 15:35:00,50.07,50.12,49.99,50.1,84647.0,50.07,50.12,49.99,50.1,84647.0
2025-03-12 15:40:00,50.11,50.12,49.98,50.0,112910.0,50.11,50.12,49.98,50.0,112910.0
2025-03-12 15:45:00,50.0,50.07,49.96,50.06,158021.0,50.0,50.07,49.96,50.06,158021.0
2025-03-12 15:50:00,50.05,50.23,49.96,50.21,250638.0,50.05,50.23,49.96,50.21,250638.0
2025-03-12 15:55:00,50.2,50.22,50.01,50.02,732947.0,50.2,50.22,50.01,50.02,732947.0
2025-03-13 09:30:00,49.95,50.02,49.56,49.64,195228.0,49.95,50.02,49.56,49.64,195228.0
2025-03-13 09:35:00,49.67,49.67,48.88,48.95,173218.0,49.67,49.67,48.88,48.95,173218.0
2025-03-13 09:40:00,48.93,49.0,48.57,48.66,348281.0,48.93,49.0,48.57,48.66,348281.0
2025-03-13 09:45:00,48.66,48.8,48.4,48.53,312457.0,48.66,48.8,48.4,48.53,312457.0
2025-03-13 09:50:00,48.51,48.63,48.35,48.46,115027.0,48.51,48.63,48.35,48.46,115027.0
2025-03-13 09:55:00,48.48,48.55,48.22,48.54,168031.0,48.48,48.55,48.22,48.54,168031.0
2025-03-13 10:00:00,48.52,48.77,48.4,48.76,117192.0,48.52,48.77,48.4,48.76,117192.0
2025-03-13 10:05:00,48.76,49.04,48.62,48.99,156687.0,48.76,49.04,48.62,48.99,156687.0
2025-03-13 10:10:00,49.0,49.09,48.81,49.06,130568.0,49.0,49.09,48.81,49.06,130568.0
2025-03-13 10:15:00,49.06,49.25,48.99,49.22,102258.0,49.06,49.25,48.99,49.22,102258.0
2025-03-13 10:20:00,49.2,49.28,49.08,49.14,70680.0,49.2,49.28,49.08,49.14,70680.0
2025-03-13 10:25:00,49.14,49.21,48.82,48.96,107145.0,49.14,49.21,48.82,48.96,107145.0
2025-03-13 10:30:00,48.96,48.98,48.8,48.84,148285.0,48.96,48.98,48.8,48.84,148285.0
2025-03-13 10:35:00,48.86,48.92,48.69,48.78,80871.0,48.86,48.92,48.69,48.78,80871.0
2025-03-13 10:40:00,48.79,48.79,48.63,48.73,76307.0,48.79,48.79,48.63,48.73,76307.0
2025-03-13 10:45:00,48.72,48.78,48.5,48.53,103309.0,48.72,48.78,48.5,48.53,103309.0
2025-03-13 10:50:00,48.54,48.75,48.52,48.75,67220.0,48.54,48.75,48.52,48.75,67220.0
2025-03-13 10:55:00,48.75,48.87,48.71,48.85,91871.0,48.75,48.87,48.71,48.85,91871.0
2025-03-13 11:00:00,48.85,49.03,48.84,48.91,80716.0,48.85,49.03,48.84,48.91,80716.0
2025-03-13 11:05:00,48.94,49.01,48.83,48.87,109556.0,48.94,49.01,48.83,48.87,109556.0
2025-03-13 11:10:00,48.88,48.88,48.66,48.75,113595.0,48.88,48.88,48.66,48.75,113595.0
2025-03-13 11:15:00,48.75,48.85,48.7,48.83,72570.0,48.75,48.85,48.7,48.83,72570.0
2025-03-13 11:20:00,48.83,48.85,48.71,48.85,51796.0,48.83,48.85,48.71,48.85,51796.0
2025-03-13 11:25:00,48.86,48.87,48.63,48.81,99445.0,48.86,48.87,48.63,48.81,99445.0
2025-03-13 11:30:00,48.8,48.9,48.76,48.84,56235.0,48.8,48.9,48.76,48.84,56235.0
2025-03-13 11:35:00,48.84,48.85,48.74,48.83,50165.0,48.84,48.85,48.74,48.83,50165.0
2025-03-13 11:40:00,48.83,48.99,48.75,48.94,66662.0,48.83,48.99,48.75,48.94,66662.0
2025-03-13 11:45:00,48.93,48.97,48.84,48.95,47719.0,48.93,48.97,48.84,48.95,47719.0
2025-03-13 11:50:00,48.94,48.94,48.76,48.8,63599.0,48.94,48.94,48.76,48.8,63599.0
2025-03-13 11:55:00,48.8,48.87,48.78,48.79,79194.0,48.8,48.87,48.78,48.79,79194.0
2025-03-13 12:00:00,48.79,48.93,48.73,48.91,76177.0,48.79,48.93,48.73,48.91,76177.0
2025-03-13 12:05:00,48.9,48.95,48.82,48.95,79744.0,48.9,48.95,48.82,48.95,79744.0
2025-03-13 12:10:00,48.96,48.96,48.82,48.82,80356.0,48.96,48.96,48.82,48.82,80356.0
2025-03-13 12:15:00,48.82,48.95,48.8,48.93,75401.0,48.82,48.95,48.8,48.93,75401.0
2025-03-13 12:20:00,48.94,49.02,48.91,48.91,68684.0,48.94,49.02,48.91,48.91,68684.0
2025-03-13 12:25:00,48.94,49.06,48.94,49.03,83242.0,48.94,49.06,48.94,49.03,83242.0
2025-03-13 12:30:00,49.03,49.21,48.99,49.19,82833.0,49.03,49.21,48.99,49.19,82833.0
2025-03-13 12:35:00,49.18,49.25,49.09,49.21,63535.0,49.18,49.25,49.09,49.21,63535.0
2025-03-13 12:40:00,49.21,49.21,49.04,49.05,59407.0,49.21,49.21,49.04,49.05,59407.0
2025-03-13 12:45:00,49.04,49.06,48.89,48.99,86614.0,49.04,49.06,48.89,48.99,86614.0
2025-03-13 12:50:00,49.0,49.13,48.97,49.06,54689.0,49.0,49.13,48.97,49.06,54689.0
2025-03-13 12:55:00,49.07,49.07,48.94,49.04,82711.0,49.07,49.07,48.94,49.04,82711.0
2025-03-13 13:00:00,49.04,49.11,49.02,49.1,71824.0,49.04,49.11,49.02,49.1,71824.0
2025-03-13 13:05:00,49.1,49.14,48.98,48.99,39833.0,49.1,49.14,48.98,48.99,39833.0
2025-03-13 13:10:00,49.0,49.02,48.85,48.92,46101.0,49.0,49.02,48.85,48.92,46101.0
2025-03-13 13:15:00,48.92,48.93,48.69,48.73,68041.0,48.92,48.93,48.69,48.73,68041.0
2025-03-13 13:20:00,48.73,48.77,48.7,48.72,72334.0,48.73,48.77,48.7,48.72,72334.0
2025-03-13 13:25:00,48.7,48.74,48.65,48.72,54819.0,48.7,48.74,48.65,48.72,54819.0
2025-03-13 13:30:00,48.71,48.71,48.59,48.64,47318.0,48.71,48.71,48.59,48.64,47318.0
2025-03-13 13:35:00,48.63,48.65,48.58,48.65,55776.0,48.63,48.65,48.58,48.65,55776.0
2025-03-13 13:40:00,48.65,48.67,48.58,48.58,44087.0,48.65,48.67,48.58,48.58,44087.0
2025-03-13 13:45:00,48.57,48.59,48.43,48.46,79760.0,48.57,48.59,48.43,48.46,79760.0
2025-03-13 13:50:00,48.46,48.56,48.45,48.54,71004.0,48.46,48.56,48.45,48.54,71004.0
2025-03-13 13:55:00,48.54,48.55,48.33,48.36,63945.0,48.54,48.55,48.33,48.36,63945.0
2025-03-13 14:00:00,48.37,48.56,48.33,48.5,101770.0,48.37,48.56,48.33,48.5,101770.0
2025-03-13 14:05:00,48.5,48.52,48.41,48.5,82794.0,48.5,48.52,48.41,48.5,82794.0
2025-03-13 14:10:00,48.51,48.59,48.46,48.58,112506.0,48.51,48.59,48.46,48.58,112506.0
2025-03-13 14:15:00,48.58,48.58,48.38,48.44,131307.0,48.58,48.58,48.38,48.44,131307.0
2025-03-13 14:20:00,48.43,48.52,48.4,48.52,117694.0,48.43,48.52,48.4,48.52,117694.0
2025-03-13 14:25:00,48.52,48.6,48.5,48.59,56754.0,48.52,48.6,48.5,48.59,56754.0
2025-03-13 14:30:00,48.61,48.7,48.52,48.66,56937.0,48.61,48.7,48.52,48.66,56937.0
2025-03-13 14:35:00,48.66,48.68,48.63,48.65,44352.0,48.66,48.68,48.63,48.65,44352.0
2025-03-13 14:40:00,48.65,48.73,48.59,48.72,77417.0,48.65,48.73,48.59,48.72,77417.0
2025-03-13 14:45:00,48.72,48.85,48.67,48.83,43076.0,48.72,48.85,48.67,48.83,43076.0
2025-03-13 14:50:00,48.83,48.85,48.79,48.85,66738.0,48.83,48.85,48.79,48.85,66738.0
2025-03-13 14:55:00,48.85,49.0,48.83,49.0,93234.0,48.85,49.0,48.83,49.0,93234.0
2025-03-13 15:00:00,49.0,49.08,48.86,48.89,88109.0,49.0,49.08,48.86,48.89,88109.0
2025-03-13 15:05:00,48.89,48.95,48.83,48.92,76150.0,48.89,48.95,48.83,48.92,76150.0
2025-03-13 15:10:00,48.91,48.93,48.87,48.9,47923.0,48.91,48.93,48.87,48.9,47923.0
2025-03-13 15:15:00,48.91,48.95,48.84,48.86,33417.0,48.91,48.95,48.84,48.86,33417.0
2025-03-13 15:20:00,48.84,48.84,48.73,48.78,55699.0,48.84,48.84,48.73,48.78,55699.0
2025-03-13 15:25:00,48.78,48.79,48.63,48.69,61920.0,48.78,48.79,48.63,48.69,61920.0
2025-03-13 15:30:00,48.69,48.77,48.65,48.73,65739.0,48.69,48.77,48.65,48.73,65739.0
2025-03-13 15:35:00,48.73,48.74,48.51,48.54,95634.0,48.73,48.74,48.51,48.54,95634.0
2025-03-13 15:40:00,48.54,48.61,48.5,48.6,121096.0,48.54,48.61,48.5,48.6,121096.0
2025-03-13 15:45:00,48.61,48.67,48.58,48.65,68369.0,48.61,48.67,48.58,48.65,68369.0
2025-03-13 15:50:00,48.63,48.7,48.57,48.62,201248.0,48.63,48.7,48.57,48.62,201248.0
2025-03-13 15:55:00,48.63,48.76,48.6,48.72,596288.0,48.63,48.76,48.6,48.72,596288.0
2025-03-14 09:30:00,50.08,50.25,49.23,49.23,502638.0,50.08,50.25,49.23,49.23,502638.0
2025-03-14 09:35:00,49.25,49.72,49.23,49.44,277882.0,49.25,49.72,49.23,49.44,277882.0
2025-03-14 09:40:00,49.49,49.73,49.47,49.61,170841.0,49.49,49.73,49.47,49.61,170841.0
2025-03-14 09:45:00,49.59,49.79,49.59,49.7,95179.0,49.59,49.79,49.59,49.7,95179.0
2025-03-14 09:50:00,49.7,49.81,49.56,49.79,134548.0,49.7,49.81,49.56,49.79,134548.0
2025-03-14 09:55:00,49.76,49.77,49.46,49.47,76421.0,49.76,49.77,49.46,49.47,76421.0
2025-03-14 10:00:00,49.45,49.64,49.12,49.55,184884.0,49.45,49.64,49.12,49.55,184884.0
2025-03-14 10:05:00,49.55,49.7,49.38,49.4,149132.0,49.55,49.7,49.38,49.4,149132.0
2025-03-14 10:10:00,49.38,49.47,49.25,49.25,126095.0,49.38,49.47,49.25,49.25,126095.0
2025-03-14 10:15:00,49.25,49.41,49.22,49.34,98121.0,49.25,49.41,49.22,49.34,98121.0
2025-03-14 10:20:00,49.34,49.34,49.17,49.27,103036.0,49.34,49.34,49.17,49.27,103036.0
2025-03-14 10:25:00,49.29,49.33,49.16,49.21,97393.0,49.29,49.33,49.16,49.21,97393.0
2025-03-14 10:30:00,49.24,49.4,49.22,49.34,72436.0,49.24,49.4,49.22,49.34,72436.0
2025-03-14 10:35:00,49.34,49.53,49.29,49.52,57482.0,49.34,49.53,49.29,49.52,57482.0
2025-03-14 10:40:00,49.5,49.55,49.44,49.51,64754.0,49.5,49.55,49.44,49.51,64754.0
2025-03-14 10:45:00,49.49,49.6,49.48,49.56,53368.0,49.49,49.6,49.48,49.56,53368.0
2025-03-14 10:50:00,49.58,49.72,49.57,49.69,77439.0,49.58,49.72,49.57,49.69,77439.0
2025-03-14 10:55:00,49.68,49.86,49.57,49.84,162632.0,49.68,49.86,49.57,49.84,162632.0
2025-03-14 11:00:00,49.84,49.97,49.75,49.83,224472.0,49.84,49.97,49.75,49.83,224472.0
2025-03-14 11:05:00,49.83,49.94,49.8,49.81,107280.0,49.83,49.94,49.8,49.81,107280.0
2025-03-14 11:10:00,49.81,49.97,49.8,49.91,110550.0,49.81,49.97,49.8,49.91,110550.0
2025-03-14 11:15:00,49.9,49.97,49.84,49.93,121263.0,49.9,49.97,49.84,49.93,121263.0
2025-03-14 11:20:00,49.93,49.98,49.89,49.96,112219.0,49.93,49.98,49.89,49.96,112219.0
2025-03-14 11:25:00,49.96,49.99,49.81,49.87,74942.0,49.96,49.99,49.81,49.87,74942.0
2025-03-14 11:30:00,49.87,50.0,49.79,49.97,78591.0,49.87,50.0,49.79,49.97,78591.0
2025-03-14 11:35:00,49.96,50.02,49.89,49.95,67294.0,49.96,50.02,49.89,49.95,67294.0
2025-03-14 11:40:00,49.95,50.06,49.93,50.02,49410.0,49.95,50.06,49.93,50.02,49410.0
2025-03-14 11:45:00,50.02,50.1,49.98,50.09,68026.0,50.02,50.1,49.98,50.09,68026.0
2025-03-14 11:50:00,50.1,50.1,49.95,49.98,101758.0,50.1,50.1,49.95,49.98,101758.0
2025-03-14 11:55:00,49.97,50.1,49.95,50.07,111092.0,49.97,50.1,49.95,50.07,111092.0
2025-03-14 12:00:00,50.07,50.08,49.98,50.02,66544.0,50.07,50.08,49.98,50.02,66544.0
2025-03-14 12:05:00,50.02,50.02,49.91,49.96,37599.0,50.02,50.02,49.91,49.96,37599.0
2025-03-14 12:10:00,49.95,49.96,49.86,49.92,58835.0,49.95,49.96,49.86,49.92,58835.0
2025-03-14 12:15:00,49.92,49.93,49.87,49.88,64220.0,49.92,49.93,49.87,49.88,64220.0
2025-03-14 12:20:00,49.87,49.96,49.86,49.95,44922.0,49.87,49.96,49.86,49.95,44922.0
2025-03-14 12:25:00,49.95,49.99,49.88,49.92,50611.0,49.95,49.99,49.88,49.92,50611.0
2025-03-14 12:30:00,49.92,50.05,49.92,50.03,71650.0,49.92,50.05,49.92,50.03,71650.0
2025-03-14 12:35:00,50.04,50.15,50.04,50.09,102216.0,50.04,50.15,50.04,50.09,102216.0
2025-03-14 12:40:00,50.11,50.23,50.1,50.16,91227.0,50.11,50.23,50.1,50.16,91227.0
2025-03-14 12:45:00,50.15,50.19,50.06,50.11,212781.0,50.15,50.19,50.06,50.11,212781.0
2025-03-14 12:50:00,50.11,50.21,50.08,50.16,55805.0,50.11,50.21,50.08,50.16,55805.0
2025-03-14 12:55:00,50.16,50.17,49.99,50.01,51673.0,50.16,50.17,49.99,50.01,51673.0
2025-03-14 13:00:00,50.0,50.04,49.93,49.97,75766.0,50.0,50.04,49.93,49.97,75766.0
2025-03-14 13:05:00,49.97,50.04,49.94,50.01,87796.0,49.97,50.04,49.94,50.01,87796.0
2025-03-14 13:10:00,50.0,50.01,49.89,49.94,73764.0,50.0,50.01,49.89,49.94,73764.0
2025-03-14 13:15:00,49.94,50.01,49.9,49.93,62975.0,49.94,50.01,49.9,49.93,62975.0
2025-03-14 13:20:00,49.93,49.97,49.9,49.93,37950.0,49.93,49.97,49.9,49.93,37950.0
2025-03-14 13:25:00,49.94,49.97,49.91,49.92,53534.0,49.94,49.97,49.91,49.92,53534.0
2025-03-14 13:30:00,49.93,50.03,49.92,49.97,63617.0,49.93,50.03,49.92,49.97,63617.0
2025-03-14 13:35:00,49.96,50.02,49.9,49.97,92210.0,49.96,50.02,49.9,49.97,92210.0
2025-03-14 13:40:00,49.97,49.98,49.81,49.83,59761.0,49.97,49.98,49.81,49.83,59761.0
2025-03-14 13:45:00,49.82,49.86,49.77,49.8,70301.0,49.82,49.86,49.77,49.8,70301.0
2025-03-14 13:50:00,49.8,49.87,49.79,49.87,32418.0,49.8,49.87,49.79,49.87,32418.0
2025-03-14 13:55:00,49.86,49.89,49.82,49.83,59329.0,49.86,49.89,49.82,49.83,59329.0
2025-03-14 14:00:00,49.83,49.98,49.83,49.98,53737.0,49.83,49.98,49.83,49.98,53737.0
2025-03-14 14:05:00,49.97,50.02,49.96,50.0,88444.0,49.97,50.02,49.96,50.0,88444.0
2025-03-14 14:10:00,49.99,50.03,49.89,49.92,121639.0,49.99,50.03,49.89,49.92,121639.0
2025-03-14 14:15:00,49.91,49.97,49.89,49.93,80368.0,49.91,49.97,49.89,49.93,80368.0
2025-03-14 14:20:00,49.92,49.93,49.85,49.88,73343.0,49.92,49.93,49.85,49.88,73343.0
2025-03-14 14:25:00,49.88,49.91,49.86,49.9,46263.0,49.88,49.91,49.86,49.9,46263.0
2025-03-14 14:30:00,49.89,49.99,49.88,49.97,45766.0,49.89,49.99,49.88,49.97,45766.0
2025-03-14 14:35:00,49.97,50.03,49.95,50.0,56059.0,49.97,50.03,49.95,50.0,56059.0
2025-03-14 14:40:00,50.0,50.03,49.94,50.03,56717.0,50.0,50.03,49.94,50.03,56717.0
2025-03-14 14:45:00,50.03,50.08,50.01,50.05,138742.0,50.03,50.08,50.01,50.05,138742.0
2025-03-14 14:50:00,50.05,50.06,49.97,50.01,62496.0,50.05,50.06,49.97,50.01,62496.0
2025-03-14 14:55:00,50.01,50.04,49.97,50.03,82569.0,50.01,50.04,49.97,50.03,82569.0
2025-03-14 15:00:00,50.03,50.04,49.94,49.98,74057.0,50.03,50.04,49.94,49.98,74057.0
2025-03-14 15:05:00,49.99,50.08,49.98,50.04,70454.0,49.99,50.08,49.98,50.04,70454.0
2025-03-14 15:10:00,50.05,50.11,50.02,50.07,96906.0,50.05,50.11,50.02,50.07,96906.0
2025-03-14 15:15:00,50.07,50.08,49.99,50.03,73693.0,50.07,50.08,49.99,50.03,73693.0
2025-03-14 15:20:00,50.03,50.11,49.98,50.05,202555.0,50.03,50.11,49.98,50.05,202555.0
2025-03-14 15:25:00,50.05,50.05,49.9,49.95,118563.0,50.05,50.05,49.9,49.95,118563.0
2025-03-14 15:30:00,49.94,50.01,49.94,49.98,178518.0,49.94,50.01,49.94,49.98,178518.0
2025-03-14 15:35:00,49.98,49.99,49.92,49.95,200945.0,49.98,49.99,49.92,49.95,200945.0
2025-03-14 15:40:00,49.95,50.04,49.93,50.0,174641.0,49.95,50.04,49.93,50.0,174641.0
2025-03-14 15:45:00,49.99,50.06,49.98,50.03,201229.0,49.99,50.06,49.98,50.03,201229.0
2025-03-14 15:50:00,50.03,50.08,49.93,50.03,424911.0,50.03,50.08,49.93,50.03,424911.0
2025-03-14 15:55:00,50.03,50.16,49.92,50.01,1187179.0,50.03,50.16,49.92,50.01,1187179.0
2025-03-17 09:30:00,50.01,50.18,49.78,50.02,189538.0,50.01,50.18,49.78,50.02,189538.0
2025-03-17 09:35:00,50.02,50.2,50.01,50.15,198223.0,50.02,50.2,50.01,50.15,198223.0
2025-03-17 09:40:00,50.11,50.23,49.79,49.82,156069.0,50.11,50.23,49.79,49.82,156069.0
2025-03-17 09:45:00,49.84,49.94,49.67,49.75,155600.0,49.84,49.94,49.67,49.75,155600.0
2025-03-17 09:50:00,49.72,50.08,49.7,50.03,100472.0,49.72,50.08,49.7,50.03,100472.0
2025-03-17 09:55:00,50.02,50.05,49.75,49.77,91925.0,50.02,50.05,49.75,49.77,91925.0
2025-03-17 10:00:00,49.76,49.86,49.68,49.73,168306.0,49.76,49.86,49.68,49.73,168306.0
2025-03-17 10:05:00,49.71,49.8,49.63,49.76,118112.0,49.71,49.8,49.63,49.76,118112.0
2025-03-17 10:10:00,49.76,49.86,49.7,49.86,85932.0,49.76,49.86,49.7,49.86,85932.0
2025-03-17 10:15:00,49.86,49.87,49.66,49.73,161940.0,49.86,49.87,49.66,49.73,161940.0
2025-03-17 10:20:00,49.73,49.83,49.68,49.8,50994.0,49.73,49.83,49.68,49.8,50994.0
2025-03-17 10:25:00,49.81,49.85,49.58,49.59,39587.0,49.81,49.85,49.58,49.59,39587.0
2025-03-17 10:30:00,49.58,49.66,49.53,49.57,45224.0,49.58,49.66,49.53,49.57,45224.0
2025-03-17 10:35:00,49.57,49.61,49.42,49.53,66421.0,49.57,49.61,49.42,49.53,66421.0
2025-03-17 10:40:00,49.53,49.61,49.51,49.6,46454.0,49.53,49.61,49.51,49.6,46454.0
2025-03-17 10:45:00,49.6,49.61,49.47,49.51,58278.0,49.6,49.61,49.47,49.51,58278.0
2025-03-17 10:50:00,49.51,49.53,49.42,49.43,48899.0,49.51,49.53,49.42,49.43,48899.0
2025-03-17 10:55:00,49.41,49.5,49.35,49.41,78604.0,49.41,49.5,49.35,49.41,78604.0
2025-03-17 11:00:00,49.41,49.48,49.38,49.44,39354.0,49.41,49.48,49.38,49.44,39354.0
2025-03-17 11:05:00,49.45,49.47,49.35,49.36,47834.0,49.45,49.47,49.35,49.36,47834.0
2025-03-17 11:10:00,49.35,49.4,49.3,49.4,77105.0,49.35,49.4,49.3,49.4,77105.0
2025-03-17 11:15:00,49.4,49.51,49.35,49.49,149163.0,49.4,49.51,49.35,49.49,149163.0
2025-03-17 11:20:00,49.5,49.52,49.42,49.46,72800.0,49.5,49.52,49.42,49.46,72800.0
2025-03-17 11:25:00,49.47,49.47,49.33,49.39,80402.0,49.47,49.47,49.33,49.39,80402.0
2025-03-17 11:30:00,49.4,49.49,49.34,49.38,61846.0,49.4,49.49,49.34,49.38,61846.0
2025-03-17 11:35:00,49.38,49.39,49.3,49.31,52351.0,49.38,49.39,49.3,49.31,52351.0
2025-03-17 11:40:00,49.31,49.4,49.29,49.39,52734.0,49.31,49.4,49.29,49.39,52734.0
2025-03-17 11:45:00,49.38,49.5,49.35,49.49,68728.0,49.38,49.5,49.35,49.49,68728.0
2025-03-17 11:50:00,49.49,49.53,49.47,49.52,47549.0,49.49,49.53,49.47,49.52,47549.0
2025-03-17 11:55:00,49.53,49.57,49.42,49.46,47221.0,49.53,49.57,49.42,49.46,47221.0
2025-03-17 12:00:00,49.43,49.47,49.34,49.47,35757.0,49.43,49.47,49.34,49.47,35757.0
2025-03-17 12:05:00,49.45,49.56,49.45,49.54,21254.0,49.45,49.56,49.45,49.54,21254.0
2025-03-17 12:10:00,49.54,49.62,49.52,49.59,48993.0,49.54,49.62,49.52,49.59,48993.0
2025-03-17 12:15:00,49.59,49.6,49.45,49.47,45973.0,49.59,49.6,49.45,49.47,45973.0
2025-03-17 12:20:00,49.47,49.48,49.38,49.45,47705.0,49.47,49.48,49.38,49.45,47705.0
2025-03-17 12:25:00,49.44,49.46,49.32,49.33,35914.0,49.44,49.46,49.32,49.33,35914.0
2025-03-17 12:30:00,49.33,49.4,49.32,49.38,51195.0,49.33,49.4,49.32,49.38,51195.0
2025-03-17 12:35:00,49.39,49.43,49.35,49.38,101159.0,49.39,49.43,49.35,49.38,101159.0
2025-03-17 12:40:00,49.38,49.39,49.31,49.35,75834.0,49.38,49.39,49.31,49.35,75834.0
2025-03-17 12:45:00,49.35,49.42,49.31,49.41,84766.0,49.35,49.42,49.31,49.41,84766.0
2025-03-17 12:50:00,49.41,49.52,49.35,49.49,83735.0,49.41,49.52,49.35,49.49,83735.0
2025-03-17 12:55:00,49.52,49.54,49.45,49.46,70607.0,49.52,49.54,49.45,49.46,70607.0
2025-03-17 13:00:00,49.45,49.47,49.4,49.45,51062.0,49.45,49.47,49.4,49.45,51062.0
2025-03-17 13:05:00,49.45,49.49,49.44,49.49,34514.0,49.45,49.49,49.44,49.49,34514.0
2025-03-17 13:10:00,49.5,49.52,49.4,49.44,50528.0,49.5,49.52,49.4,49.44,50528.0
2025-03-17 13:15:00,49.44,49.51,49.41,49.49,73233.0,49.44,49.51,49.41,49.49,73233.0
2025-03-17 13:20:00,49.49,49.54,49.41,49.53,150302.0,49.49,49.54,49.41,49.53,150302.0
2025-03-17 13:25:00,49.53,49.54,49.48,49.51,85389.0,49.53,49.54,49.48,49.51,85389.0
2025-03-17 13:30:00,49.51,49.57,49.49,49.54,50154.0,49.51,49.57,49.49,49.54,50154.0
2025-03-17 13:35:00,49.54,49.64,49.52,49.62,67530.0,49.54,49.64,49.52,49.62,67530.0
2025-03-17 13:40:00,49.63,49.65,49.59,49.59,40701.0,49.63,49.65,49.59,49.59,40701.0
2025-03-17 13:45:00,49.6,49.62,49.56,49.6,90029.0,49.6,49.62,49.56,49.6,90029.0
2025-03-17 13:50:00,49.6,49.68,49.6,49.65,58940.0,49.6,49.68,49.6,49.65,58940.0
2025-03-17 13:55:00,49.66,49.66,49.57,49.6,45104.0,49.66,49.66,49.57,49.6,45104.0
2025-03-17 14:00:00,49.61,49.67,49.59,49.61,76646.0,49.61,49.67,49.59,49.61,76646.0
2025-03-17 14:05:00,49.61,49.77,49.61,49.77,33126.0,49.61,49.77,49.61,49.77,33126.0
2025-03-17 14:10:00,49.77,49.94,49.75,49.93,66001.0,49.77,49.94,49.75,49.93,66001.0
2025-03-17 14:15:00,49.93,49.93,49.85,49.88,68206.0,49.93,49.93,49.85,49.88,68206.0
2025-03-17 14:20:00,49.88,49.92,49.85,49.91,50960.0,49.88,49.92,49.85,49.91,50960.0
2025-03-17 14:25:00,49.91,49.93,49.87,49.87,56671.0,49.91,49.93,49.87,49.87,56671.0
2025-03-17 14:30:00,49.86,49.99,49.85,49.96,203457.0,49.86,49.99,49.85,49.96,203457.0
2025-03-17 14:35:00,49.97,50.02,49.93,49.99,57281.0,49.97,50.02,49.93,49.99,57281.0
2025-03-17 14:40:00,49.99,50.0,49.93,49.96,81306.0,49.99,50.0,49.93,49.96,81306.0
2025-03-17 14:45:00,49.95,49.98,49.87,49.87,61614.0,49.95,49.98,49.87,49.87,61614.0
2025-03-17 14:50:00,49.89,49.92,49.87,49.9,37881.0,49.89,49.92,49.87,49.9,37881.0
2025-03-17 14:55:00,49.9,49.91,49.82,49.83,48270.0,49.9,49.91,49.82,49.83,48270.0
2025-03-17 15:00:00,49.83,49.85,49.75,49.83,102960.0,49.83,49.85,49.75,49.83,102960.0
2025-03-17 15:05:00,49.83,49.87,49.77,49.78,79612.0,49.83,49.87,49.77,49.78,79612.0
2025-03-17 15:10:00,49.78,49.82,49.72,49.76,63371.0,49.78,49.82,49.72,49.76,63371.0
2025-03-17 15:15:00,49.76,49.8,49.73,49.79,55498.0,49.76,49.8,49.73,49.79,55498.0
2025-03-17 15:20:00,49.79,49.81,49.72,49.78,121522.0,49.79,49.81,49.72,49.78,121522.0
2025-03-17 15:25:00,49.79,49.81,49.77,49.8,70918.0,49.79,49.81,49.77,49.8,70918.0
2025-03-17 15:30:00,49.8,49.83,49.77,49.82,99903.0,49.8,49.83,49.77,49.82,99903.0
2025-03-17 15:35:00,49.82,49.85,49.78,49.8,124625.0,49.82,49.85,49.78,49.8,124625.0
2025-03-17 15:40:00,49.79,49.8,49.77,49.78,95462.0,49.79,49.8,49.77,49.78,95462.0
2025-03-17 15:45:00,49.79,49.85,49.77,49.79,167843.0,49.79,49.85,49.77,49.79,167843.0
2025-03-17 15:50:00,49.78,49.78,49.65,49.68,311964.0,49.78,49.78,49.65,49.68,311964.0
2025-03-17 15:55:00,49.68,49.69,49.55,49.65,558595.0,49.68,49.69,49.55,49.65,558595.0
2025-03-18 09:30:00,49.33,49.33,48.89,48.95,197193.0,49.33,49.33,48.89,48.95,197193.0
2025-03-18 09:35:00,48.96,48.96,48.71,48.81,108357.0,48.96,48.96,48.71,48.81,108357.0
2025-03-18 09:40:00,48.8,48.94,48.73,48.73,118097.0,48.8,48.94,48.73,48.73,118097.0
2025-03-18 09:45:00,48.72,48.88,48.65,48.83,148292.0,48.72,48.88,48.65,48.83,148292.0
2025-03-18 09:50:00,48.83,48.88,48.63,48.66,79113.0,48.83,48.88,48.63,48.66,79113.0
2025-03-18 09:55:00,48.64,48.7,48.51,48.52,112929.0,48.64,48.7,48.51,48.52,112929.0
2025-03-18 10:00:00,48.51,48.52,48.23,48.33,340902.0,48.51,48.52,48.23,48.33,340902.0
2025-03-18 10:05:00,48.34,48.43,48.27,48.35,153618.0,48.34,48.43,48.27,48.35,153618.0
2025-03-18 10:10:00,48.35,48.41,48.25,48.28,153080.0,48.35,48.41,48.25,48.28,153080.0
2025-03-18 10:15:00,48.27,48.34,48.13,48.18,122314.0,48.27,48.34,48.13,48.18,122314.0
2025-03-18 10:20:00,48.18,48.24,48.1,48.11,120506.0,48.18,48.24,48.1,48.11,120506.0
2025-03-18 10:25:00,48.11,48.15,48.01,48.11,153209.0,48.11,48.15,48.01,48.11,153209.0
2025-03-18 10:30:00,48.12,48.12,47.9,47.91,428708.0,48.12,48.12,47.9,47.91,428708.0
2025-03-18 10:35:00,47.9,48.01,47.87,47.96,344032.0,47.9,48.01,47.87,47.96,344032.0
2025-03-18 10:40:00,47.97,48.07,47.93,48.05,231117.0,47.97,48.07,47.93,48.05,231117.0
2025-03-18 10:45:00,48.05,48.06,47.76,47.81,343135.0,48.05,48.06,47.76,47.81,343135.0
2025-03-18 10:50:00,47.82,47.9,47.71,47.77,141412.0,47.82,47.9,47.71,47.77,141412.0
2025-03-18 10:55:00,47.77,47.82,47.62,47.63,185432.0,47.77,47.82,47.62,47.63,185432.0
2025-03-18 11:00:00,47.63,47.69,47.55,47.66,289689.0,47.63,47.69,47.55,47.66,289689.0
2025-03-18 11:05:00,47.66,47.76,47.65,47.69,200580.0,47.66,47.76,47.65,47.69,200580.0
2025-03-18 11:10:00,47.7,47.82,47.65,47.8,161037.0,47.7,47.82,47.65,47.8,161037.0
2025-03-18 11:15:00,47.8,47.98,47.8,47.98,249837.0,47.8,47.98,47.8,47.98,249837.0
2025-03-18 11:20:00,47.97,48.02,47.77,47.8,142183.0,47.97,48.02,47.77,47.8,142183.0
2025-03-18 11:25:00,47.81,47.86,47.73,47.75,110826.0,47.81,47.86,47.73,47.75,110826.0
2025-03-18 11:30:00,47.74,47.89,47.72,47.89,209468.0,47.74,47.89,47.72,47.89,209468.0
2025-03-18 11:35:00,47.89,47.89,47.8,47.85,91910.0,47.89,47.89,47.8,47.85,91910.0
2025-03-18 11:40:00,47.85,47.86,47.69,47.78,93256.0,47.85,47.86,47.69,47.78,93256.0
2025-03-18 11:45:00,47.78,47.97,47.77,47.96,142194.0,47.78,47.97,47.77,47.96,142194.0
2025-03-18 11:50:00,47.96,47.97,47.8,47.8,90315.0,47.96,47.97,47.8,47.8,90315.0
2025-03-18 11:55:00,47.8,47.81,47.63,47.68,295589.0,47.8,47.81,47.63,47.68,295589.0
2025-03-18 12:00:00,47.69,47.81,47.63,47.78,105596.0,47.69,47.81,47.63,47.78,105596.0
2025-03-18 12:05:00,47.77,47.78,47.65,47.66,82673.0,47.77,47.78,47.65,47.66,82673.0
2025-03-18 12:10:00,47.66,47.8,47.66,47.8,84573.0,47.66,47.8,47.66,47.8,84573.0
2025-03-18 12:15:00,47.79,47.88,47.73,47.73,77240.0,47.79,47.88,47.73,47.73,77240.0
2025-03-18 12:20:00,47.73,47.85,47.69,47.84,118701.0,47.73,47.85,47.69,47.84,118701.0
2025-03-18 12:25:00,47.84,47.92,47.81,47.92,93721.0,47.84,47.92,47.81,47.92,93721.0
2025-03-18 12:30:00,47.92,48.0,47.87,48.0,98773.0,47.92,48.0,47.87,48.0,98773.0
2025-03-18 12:35:00,48.0,48.07,47.96,48.06,86170.0,48.0,48.07,47.96,48.06,86170.0
2025-03-18 12:40:00,48.07,48.07,47.95,47.95,75074.0,48.07,48.07,47.95,47.95,75074.0
2025-03-18 12:45:00,47.95,47.97,47.81,47.87,84181.0,47.95,47.97,47.81,47.87,84181.0
2025-03-18 12:50:00,47.87,47.9,47.81,47.9,70235.0,47.87,47.9,47.81,47.9,70235.0
2025-03-18 12:55:00,47.9,47.97,47.86,47.95,53173.0,47.9,47.97,47.86,47.95,53173.0
2025-03-18 13:00:00,47.95,48.02,47.91,47.96,92862.0,47.95,48.02,47.91,47.96,92862.0
2025-03-18 13:05:00,47.96,47.97,47.86,47.93,55467.0,47.96,47.97,47.86,47.93,55467.0
2025-03-18 13:10:00,47.94,48.02,47.89,48.0,48727.0,47.94,48.02,47.89,48.0,48727.0
2025-03-18 13:15:00,48.01,48.03,47.88,47.97,66835.0,48.01,48.03,47.88,47.97,66835.0
2025-03-18 13:20:00,47.98,48.12,47.97,48.01,58449.0,47.98,48.12,47.97,48.01,58449.0
2025-03-18 13:25:00,48.03,48.1,48.01,48.06,47246.0,48.03,48.1,48.01,48.06,47246.0
2025-03-18 13:30:00,48.05,48.09,48.01,48.07,49270.0,48.05,48.09,48.01,48.07,49270.0
2025-03-18 13:35:00,48.07,48.23,48.06,48.23,89997.0,48.07,48.23,48.06,48.23,89997.0
2025-03-18 13:40:00,48.23,48.29,48.18,48.24,76817.0,48.23,48.29,48.18,48.24,76817.0
2025-03-18 13:45:00,48.24,48.35,48.2,48.26,204415.0,48.24,48.35,48.2,48.26,204415.0
2025-03-18 13:50:00,48.27,48.31,48.17,48.18,65361.0,48.27,48.31,48.17,48.18,65361.0
2025-03-18 13:55:00,48.18,48.18,48.06,48.1,66987.0,48.18,48.18,48.06,48.1,66987.0
2025-03-18 14:00:00,48.11,48.11,48.0,48.04,77154.0,48.11,48.11,48.0,48.04,77154.0
2025-03-18 14:05:00,48.03,48.06,48.0,48.05,53571.0,48.03,48.06,48.0,48.05,53571.0
2025-03-18 14:10:00,48.04,48.05,47.91,47.95,81455.0,48.04,48.05,47.91,47.95,81455.0
2025-03-18 14:15:00,47.95,47.97,47.79,47.87,148113.0,47.95,47.97,47.79,47.87,148113.0
2025-03-18 14:20:00,47.87,48.05,47.86,48.0,153252.0,47.87,48.05,47.86,48.0,153252.0
2025-03-18 14:25:00,48.0,48.05,47.95,48.04,407275.0,48.0,48.05,47.95,48.04,407275.0
2025-03-18 14:30:00,48.04,48.07,47.96,48.01,146051.0,48.04,48.07,47.96,48.01,146051.0
2025-03-18 14:35:00,48.01,48.03,47.8,47.83,300205.0,48.01,48.03,47.8,47.83,300205.0
2025-03-18 14:40:00,47.83,47.89,47.74,47.79,115499.0,47.83,47.89,47.74,47.79,115499.0
2025-03-18 14:45:00,47.79,47.82,47.73,47.78,91101.0,47.79,47.82,47.73,47.78,91101.0
2025-03-18 14:50:00,47.8,47.82,47.71,47.74,70686.0,47.8,47.82,47.71,47.74,70686.0
2025-03-18 14:55:00,47.73,47.75,47.69,47.71,83555.0,47.73,47.75,47.69,47.71,83555.0
2025-03-18 15:00:00,47.7,47.72,47.65,47.69,71648.0,47.7,47.72,47.65,47.69,71648.0
2025-03-18 15:05:00,47.7,47.71,47.63,47.64,73338.0,47.7,47.71,47.63,47.64,73338.0
2025-03-18 15:10:00,47.64,47.7,47.62,47.69,74963.0,47.64,47.7,47.62,47.69,74963.0
2025-03-18 15:15:00,47.68,47.72,47.66,47.69,87043.0,47.68,47.72,47.66,47.69,87043.0
2025-03-18 15:20:00,47.69,47.82,47.68,47.72,125586.0,47.69,47.82,47.68,47.72,125586.0
2025-03-18 15:25:00,47.72,47.72,47.62,47.67,196025.0,47.72,47.72,47.62,47.67,196025.0
2025-03-18 15:30:00,47.66,47.8,47.65,47.72,237301.0,47.66,47.8,47.65,47.72,237301.0
2025-03-18 15:35:00,47.72,47.72,47.64,47.64,222532.0,47.72,47.72,47.64,47.64,222532.0
2025-03-18 15:40:00,47.65,47.75,47.6,47.65,263851.0,47.65,47.75,47.6,47.65,263851.0
2025-03-18 15:45:00,47.64,47.71,47.55,47.65,275185.0,47.64,47.71,47.55,47.65,275185.0
2025-03-18 15:50:00,47.64,47.7,47.59,47.64,509592.0,47.64,47.7,47.59,47.64,509592.0
2025-03-18 15:55:00,47.64,47.79,47.6,47.79,1069184.0,47.64,47.79,47.6,47.79,1069184.0
2025-03-19 09:30:00,47.75,48.29,47.75,48.15,398699.0,47.75,48.29,47.75,48.15,398699.0
2025-03-19 09:35:00,48.16,48.23,47.94,48.2,165186.0,48.16,48.23,47.94,48.2,165186.0
2025-03-19 09:40:00,48.21,48.29,48.03,48.18,134726.0,48.21,48.29,48.03,48.18,134726.0
2025-03-19 09:45:00,48.19,48.34,48.13,48.29,84099.0,48.19,48.34,48.13,48.29,84099.0
2025-03-19 09:50:00,48.3,48.47,48.26,48.44,92926.0,48.3,48.47,48.26,48.44,92926.0
2025-03-19 09:55:00,48.44,48.46,48.36,48.39,116993.0,48.44,48.46,48.36,48.39,116993.0
2025-03-19 10:00:00,48.4,48.48,48.26,48.46,259927.0,48.4,48.48,48.26,48.46,259927.0
2025-03-19 10:05:00,48.47,48.58,48.42,48.51,145965.0,48.47,48.58,48.42,48.51,145965.0
2025-03-19 10:10:00,48.51,48.57,48.47,48.54,114387.0,48.51,48.57,48.47,48.54,114387.0
2025-03-19 10:15:00,48.54,48.7,48.49,48.69,87986.0,48.54,48.7,48.49,48.69,87986.0
2025-03-19 10:20:00,48.7,48.7,48.58,48.66,157996.0,48.7,48.7,48.58,48.66,157996.0
2025-03-19 10:25:00,48.66,48.72,48.61,48.68,114869.0,48.66,48.72,48.61,48.68,114869.0
2025-03-19 10:30:00,48.68,48.71,48.57,48.63,84859.0,48.68,48.71,48.57,48.63,84859.0
2025-03-19 10:35:00,48.62,48.68,48.58,48.66,103991.0,48.62,48.68,48.58,48.66,103991.0
2025-03-19 10:40:00,48.65,48.69,48.53,48.56,82608.0,48.65,48.69,48.53,48.56,82608.0
2025-03-19 10:45:00,48.56,48.58,48.43,48.53,155477.0,48.56,48.58,48.43,48.53,155477.0
2025-03-19 10:50:00,48.54,48.55,48.4,48.48,94619.0,48.54,48.55,48.4,48.48,94619.0
2025-03-19 10:55:00,48.47,48.5,48.37,48.48,67723.0,48.47,48.5,48.37,48.48,67723.0
2025-03-19 11:00:00,48.48,48.62,48.46,48.59,120846.0,48.48,48.62,48.46,48.59,120846.0
2025-03-19 11:05:00,48.58,48.65,48.54,48.6,68837.0,48.58,48.65,48.54,48.6,68837.0
2025-03-19 11:10:00,48.6,48.62,48.52,48.55,59811.0,48.6,48.62,48.52,48.55,59811.0
2025-03-19 11:15:00,48.56,48.57,48.43,48.47,128798.0,48.56,48.57,48.43,48.47,128798.0
2025-03-19 11:20:00,48.47,48.56,48.42,48.52,166406.0,48.47,48.56,48.42,48.52,166406.0
2025-03-19 11:25:00,48.52,48.57,48.48,48.57,71869.0,48.52,48.57,48.48,48.57,71869.0
2025-03-19 11:30:00,48.57,48.68,48.52,48.64,67737.0,48.57,48.68,48.52,48.64,67737.0
2025-03-19 11:35:00,48.65,48.73,48.64,48.68,48342.0,48.65,48.73,48.64,48.68,48342.0
2025-03-19 11:40:00,48.68,48.75,48.63,48.66,89452.0,48.68,48.75,48.63,48.66,89452.0
2025-03-19 11:45:00,48.66,48.69,48.38,48.52,212086.0,48.66,48.69,48.38,48.52,212086.0
2025-03-19 11:50:00,48.53,48.6,48.52,48.58,91648.0,48.53,48.6,48.52,48.58,91648.0
2025-03-19 11:55:00,48.59,48.6,48.5,48.55,75515.0,48.59,48.6,48.5,48.55,75515.0
2025-03-19 12:00:00,48.55,48.6,48.48,48.5,119823.0,48.55,48.6,48.48,48.5,119823.0
2025-03-19 12:05:00,48.5,48.62,48.49,48.62,81280.0,48.5,48.62,48.49,48.62,81280.0
2025-03-19 12:10:00,48.61,48.62,48.49,48.52,78535.0,48.61,48.62,48.49,48.52,78535.0
2025-03-19 12:15:00,48.52,48.57,48.49,48.55,90292.0,48.52,48.57,48.49,48.55,90292.0
2025-03-19 12:20:00,48.54,48.56,48.5,48.51,55824.0,48.54,48.56,48.5,48.51,55824.0
2025-03-19 12:25:00,48.5,48.52,48.48,48.48,83374.0,48.5,48.52,48.48,48.48,83374.0
2025-03-19 12:30:00,48.48,48.5,48.39,48.43,98583.0,48.48,48.5,48.39,48.43,98583.0
2025-03-19 12:35:00,48.42,48.47,48.37,48.46,83957.0,48.42,48.47,48.37,48.46,83957.0
2025-03-19 12:40:00,48.46,48.52,48.44,48.48,59919.0,48.46,48.52,48.44,48.48,59919.0
2025-03-19 12:45:00,48.48,48.51,48.45,48.47,56501.0,48.48,48.51,48.45,48.47,56501.0
2025-03-19 12:50:00,48.46,48.53,48.42,48.51,97128.0,48.46,48.53,48.42,48.51,97128.0
2025-03-19 12:55:00,48.5,48.5,48.4,48.46,73654.0,48.5,48.5,48.4,48.46,73654.0
2025-03-19 13:00:00,48.45,48.5,48.4,48.41,67284.0,48.45,48.5,48.4,48.41,67284.0
2025-03-19 13:05:00,48.43,48.43,48.37,48.41,82112.0,48.43,48.43,48.37,48.41,82112.0
2025-03-19 13:10:00,48.41,48.42,48.31,48.34,81211.0,48.41,48.42,48.31,48.34,81211.0
2025-03-19 13:15:00,48.33,48.36,48.28,48.3,69054.0,48.33,48.36,48.28,48.3,69054.0
2025-03-19 13:20:00,48.3,48.33,48.26,48.28,66136.0,48.3,48.33,48.26,48.28,66136.0
2025-03-19 13:25:00,48.27,48.34,48.24,48.3,45335.0,48.27,48.34,48.24,48.3,45335.0
2025-03-19 13:30:00,48.3,48.3,48.2,48.27,65632.0,48.3,48.3,48.2,48.27,65632.0
2025-03-19 13:35:00,48.26,48.39,48.23,48.39,71197.0,48.26,48.39,48.23,48.39,71197.0
2025-03-19 13:40:00,48.39,48.41,48.31,48.32,51363.0,48.39,48.41,48.31,48.32,51363.0
2025-03-19 13:45:00,48.32,48.34,48.24,48.26,66397.0,48.32,48.34,48.24,48.26,66397.0
2025-03-19 13:50:00,48.26,48.31,48.22,48.28,60375.0,48.26,48.31,48.22,48.28,60375.0
2025-03-19 13:55:00,48.28,48.31,48.24,48.26,91727.0,48.28,48.31,48.24,48.26,91727.0
2025-03-19 14:00:00,48.25,48.5,48.15,48.42,172674.0,48.25,48.5,48.15,48.42,172674.0
2025-03-19 14:05:00,48.41,48.48,48.3,48.45,94124.0,48.41,48.48,48.3,48.45,94124.0
2025-03-19 14:10:00,48.46,48.58,48.46,48.52,105474.0,48.46,48.58,48.46,48.52,105474.0
2025-03-19 14:15:00,48.52,48.58,48.49,48.55,83568.0,48.52,48.58,48.49,48.55,83568.0
2025-03-19 14:20:00,48.55,48.59,48.46,48.47,144646.0,48.55,48.59,48.46,48.47,144646.0
2025-03-19 14:25:00,48.47,48.5,48.35,48.38,145926.0,48.47,48.5,48.35,48.38,145926.0
2025-03-19 14:30:00,48.38,48.5,48.37,48.48,163214.0,48.38,48.5,48.37,48.48,163214.0
2025-03-19 14:35:00,48.49,48.51,48.35,48.37,194925.0,48.49,48.51,48.35,48.37,194925.0
2025-03-19 14:40:00,48.38,48.45,48.33,48.42,165431.0,48.38,48.45,48.33,48.42,165431.0
2025-03-19 14:45:00,48.42,48.45,48.35,48.42,134443.0,48.42,48.45,48.35,48.42,134443.0
2025-03-19 14:50:00,48.42,48.61,48.37,48.54,577770.0,48.42,48.61,48.37,48.54,577770.0
2025-03-19 14:55:00,48.55,48.68,48.48,48.66,158017.0,48.55,48.68,48.48,48.66,158017.0
2025-03-19 15:00:00,48.65,48.84,48.63,48.82,368410.0,48.65,48.84,48.63,48.82,368410.0
2025-03-19 15:05:00,48.82,48.86,48.73,48.83,167761.0,48.82,48.86,48.73,48.83,167761.0
2025-03-19 15:10:00,48.83,48.9,48.8,48.88,170923.0,48.83,48.9,48.8,48.88,170923.0
2025-03-19 15:15:00,48.89,48.95,48.85,48.94,172137.0,48.89,48.95,48.85,48.94,172137.0
2025-03-19 15:20:00,48.95,48.98,48.85,48.88,235624.0,48.95,48.98,48.85,48.88,235624.0
2025-03-19 15:25:00,48.89,48.91,48.81,48.9,189724.0,48.89,48.91,48.81,48.9,189724.0
2025-03-19 15:30:00,48.9,49.07,48.84,48.98,197533.0,48.9,49.07,48.84,48.98,197533.0
2025-03-19 15:35:00,48.98,49.09,48.94,49.07,240162.0,48.98,49.09,48.94,49.07,240162.0
2025-03-19 15:40:00,49.06,49.06,48.99,49.01,253570.0,49.06,49.06,48.99,49.01,253570.0
2025-03-19 15:45:00,49.01,49.02,48.75,48.8,266924.0,49.01,49.02,48.75,48.8,266924.0
2025-03-19 15:50:00,48.79,48.9,48.74,48.9,445351.0,48.79,48.9,48.74,48.9,445351.0
2025-03-19 15:55:00,48.89,49.02,48.81,49.0,1269574.0,48.89,49.02,48.81,49.0,1269574.0
2025-03-20 09:30:00,48.5,48.89,48.49,48.65,15819.0,48.5,48.89,48.49,48.65,15819.0
2025-03-20 09:35:00,48.59,48.99,48.5,48.62,382681.0,48.59,48.99,48.5,48.62,382681.0
2025-03-20 09:40:00,48.62,48.9,48.58,48.9,138851.0,48.62,48.9,48.58,48.9,138851.0
2025-03-20 09:45:00,48.9,48.97,48.71,48.83,78859.0,48.9,48.97,48.71,48.83,78859.0
2025-03-20 09:50:00,48.81,48.97,48.75,48.94,136388.0,48.81,48.97,48.75,48.94,136388.0
2025-03-20 09:55:00,48.93,49.06,48.89,49.04,113967.0,48.93,49.06,48.89,49.04,113967.0
2025-03-20 10:00:00,49.03,49.27,49.01,49.14,147004.0,49.03,49.27,49.01,49.14,147004.0
2025-03-20 10:05:00,49.16,49.16,48.97,48.98,158684.0,49.16,49.16,48.97,48.98,158684.0
2025-03-20 10:10:00,48.97,49.02,48.88,48.96,102031.0,48.97,49.02,48.88,48.96,102031.0
2025-03-20 10:15:00,48.96,49.08,48.91,49.06,98341.0,48.96,49.08,48.91,49.06,98341.0
2025-03-20 10:20:00,49.05,49.19,49.0,49.11,56988.0,49.05,49.19,49.0,49.11,56988.0
2025-03-20 10:25:00,49.12,49.2,49.03,49.04,49561.0,49.12,49.2,49.03,49.04,49561.0
2025-03-20 10:30:00,49.03,49.07,48.97,48.98,59118.0,49.03,49.07,48.97,48.98,59118.0
2025-03-20 10:35:00,48.97,49.13,48.95,49.06,55874.0,48.97,49.13,48.95,49.06,55874.0
2025-03-20 10:40:00,49.05,49.13,49.03,49.09,60503.0,49.05,49.13,49.03,49.09,60503.0
2025-03-20 10:45:00,49.1,49.18,49.09,49.16,60105.0,49.1,49.18,49.09,49.16,60105.0
2025-03-20 10:50:00,49.16,49.16,49.08,49.11,52104.0,49.16,49.16,49.08,49.11,52104.0
2025-03-20 10:55:00,49.11,49.27,49.05,49.18,217590.0,49.11,49.27,49.05,49.18,217590.0
2025-03-20 11:00:00,49.19,49.22,49.09,49.14,69626.0,49.19,49.22,49.09,49.14,69626.0
2025-03-20 11:05:00,49.14,49.14,49.06,49.1,45707.0,49.14,49.14,49.06,49.1,45707.0
2025-03-20 11:10:00,49.1,49.14,49.08,49.13,61891.0,49.1,49.14,49.08,49.13,61891.0
2025-03-20 11:15:00,49.13,49.13,48.98,49.01,107787.0,49.13,49.13,48.98,49.01,107787.0
2025-03-20 11:20:00,49.02,49.15,48.99,49.14,198282.0,49.02,49.15,48.99,49.14,198282.0
2025-03-20 11:25:00,49.14,49.35,49.11,49.33,123209.0,49.14,49.35,49.11,49.33,123209.0
2025-03-20 11:30:00,49.33,49.35,49.18,49.19,66043.0,49.33,49.35,49.18,49.19,66043.0
2025-03-20 11:35:00,49.19,49.23,49.13,49.18,43418.0,49.19,49.23,49.13,49.18,43418.0
2025-03-20 11:40:00,49.19,49.28,49.18,49.25,71365.0,49.19,49.28,49.18,49.25,71365.0
2025-03-20 11:45:00,49.25,49.28,49.24,49.26,47700.0,49.25,49.28,49.24,49.26,47700.0
2025-03-20 11:50:00,49.26,49.31,49.22,49.26,66887.0,49.26,49.31,49.22,49.26,66887.0
2025-03-20 11:55:00,49.26,49.27,49.15,49.2,127541.0,49.26,49.27,49.15,49.2,127541.0
2025-03-20 12:00:00,49.2,49.32,49.2,49.26,61787.0,49.2,49.32,49.2,49.26,61787.0
2025-03-20 12:05:00,49.25,49.27,49.19,49.27,75445.0,49.25,49.27,49.19,49.27,75445.0
2025-03-20 12:10:00,49.26,49.26,49.15,49.17,80746.0,49.26,49.26,49.15,49.17,80746.0
2025-03-20 12:15:00,49.18,49.18,49.05,49.07,56534.0,49.18,49.18,49.05,49.07,56534.0
2025-03-20 12:20:00,49.06,49.06,48.99,48.99,56816.0,49.06,49.06,48.99,48.99,56816.0
2025-03-20 12:25:00,49.0,49.0,48.87,48.93,74536.0,49.0,49.0,48.87,48.93,74536.0
2025-03-20 12:30:00,48.94,48.94,48.8,48.87,94330.0,48.94,48.94,48.8,48.87,94330.0
2025-03-20 12:35:00,48.88,48.89,48.81,48.83,34797.0,48.88,48.89,48.81,48.83,34797.0
2025-03-20 12:40:00,48.83,48.83,48.75,48.78,60085.0,48.83,48.83,48.75,48.78,60085.0
2025-03-20 12:45:00,48.77,48.77,48.68,48.69,51626.0,48.77,48.77,48.68,48.69,51626.0
2025-03-20 12:50:00,48.7,48.73,48.66,48.71,103707.0,48.7,48.73,48.66,48.71,103707.0
2025-03-20 12:55:00,48.71,48.75,48.66,48.71,36076.0,48.71,48.75,48.66,48.71,36076.0
2025-03-20 13:00:00,48.71,48.83,48.69,48.83,39417.0,48.71,48.83,48.69,48.83,39417.0
2025-03-20 13:05:00,48.83,48.87,48.79,48.87,334832.0,48.83,48.87,48.79,48.87,334832.0
2025-03-20 13:10:00,48.87,48.89,48.8,48.82,36356.0,48.87,48.89,48.8,48.82,36356.0
2025-03-20 13:15:00,48.82,48.84,48.79,48.83,78153.0,48.82,48.84,48.79,48.83,78153.0
2025-03-20 13:20:00,48.83,48.84,48.79,48.8,103533.0,48.83,48.84,48.79,48.8,103533.0
2025-03-20 13:25:00,48.81,48.82,48.69,48.7,110595.0,48.81,48.82,48.69,48.7,110595.0
2025-03-20 13:30:00,48.7,48.76,48.68,48.73,106382.0,48.7,48.76,48.68,48.73,106382.0
2025-03-20 13:35:00,48.74,48.77,48.67,48.76,66755.0,48.74,48.77,48.67,48.76,66755.0
2025-03-20 13:40:00,48.76,48.79,48.74,48.79,28970.0,48.76,48.79,48.74,48.79,28970.0
2025-03-20 13:45:00,48.79,48.82,48.75,48.79,53628.0,48.79,48.82,48.75,48.79,53628.0
2025-03-20 13:50:00,48.79,48.8,48.75,48.76,49219.0,48.79,48.8,48.75,48.76,49219.0
2025-03-20 13:55:00,48.76,48.87,48.72,48.86,358459.0,48.76,48.87,48.72,48.86,358459.0
2025-03-20 14:00:00,48.87,49.02,48.85,49.01,55149.0,48.87,49.02,48.85,49.01,55149.0
2025-03-20 14:05:00,49.01,49.12,49.0,49.08,61201.0,49.01,49.12,49.0,49.08,61201.0
2025-03-20 14:10:00,49.08,49.21,49.07,49.16,76375.0,49.08,49.21,49.07,49.16,76375.0
2025-03-20 14:15:00,49.16,49.21,49.12,49.18,66187.0,49.16,49.21,49.12,49.18,66187.0
2025-03-20 14:20:00,49.16,49.17,49.0,49.03,44896.0,49.16,49.17,49.0,49.03,44896.0
2025-03-20 14:25:00,49.03,49.04,48.96,48.96,44311.0,49.03,49.04,48.96,48.96,44311.0
2025-03-20 14:30:00,48.96,48.99,48.92,48.98,50045.0,48.96,48.99,48.92,48.98,50045.0
2025-03-20 14:35:00,48.98,49.05,48.95,49.03,60104.0,48.98,49.05,48.95,49.03,60104.0
2025-03-20 14:40:00,49.03,49.04,48.98,49.0,41011.0,49.03,49.04,48.98,49.0,41011.0
2025-03-20 14:45:00,48.99,49.0,48.92,48.97,40100.0,48.99,49.0,48.92,48.97,40100.0
2025-03-20 14:50:00,48.97,49.06,48.94,49.03,36798.0,48.97,49.06,48.94,49.03,36798.0
2025-03-20 14:55:00,49.03,49.04,48.92,48.95,45970.0,49.03,49.04,48.92,48.95,45970.0
2025-03-20 15:00:00,48.95,49.03,48.91,48.95,66060.0,48.95,49.03,48.91,48.95,66060.0
2025-03-20 15:05:00,48.93,48.97,48.86,48.9,46710.0,48.93,48.97,48.86,48.9,46710.0
2025-03-20 15:10:00,48.9,48.93,48.89,48.9,54812.0,48.9,48.93,48.89,48.9,54812.0
2025-03-20 15:15:00,48.9,48.97,48.89,48.94,45299.0,48.9,48.97,48.89,48.94,45299.0
2025-03-20 15:20:00,48.94,48.97,48.91,48.96,76502.0,48.94,48.97,48.91,48.96,76502.0
2025-03-20 15:25:00,48.96,48.97,48.81,48.81,80138.0,48.96,48.97,48.81,48.81,80138.0
2025-03-20 15:30:00,48.81,48.92,48.81,48.87,132852.0,48.81,48.92,48.81,48.87,132852.0
2025-03-20 15:35:00,48.86,48.97,48.85,48.89,71947.0,48.86,48.97,48.85,48.89,71947.0
2025-03-20 15:40:00,48.9,48.92,48.82,48.87,130148.0,48.9,48.92,48.82,48.87,130148.0
2025-03-20 15:45:00,48.87,49.04,48.87,49.04,98187.0,48.87,49.04,48.87,49.04,98187.0
2025-03-20 15:50:00,49.04,49.04,48.86,48.92,266309.0,49.04,49.04,48.86,48.92,266309.0
2025-03-20 15:55:00,48.91,49.01,48.91,49.0,620003.0,48.91,49.01,48.91,49.0,620003.0
2025-03-21 09:30:00,48.44,48.55,48.12,48.14,1259504.0,48.44,48.55,48.12,48.14,1259504.0
2025-03-21 09:35:00,48.13,48.23,47.79,48.0,460245.0,48.13,48.23,47.79,48.0,460245.0
2025-03-21 09:40:00,48.02,48.26,47.95,48.24,203539.0,48.02,48.26,47.95,48.24,203539.0
2025-03-21 09:45:00,48.25,48.28,48.07,48.26,151929.0,48.25,48.28,48.07,48.26,151929.0
2025-03-21 09:50:00,48.24,48.33,48.12,48.24,152837.0,48.24,48.33,48.12,48.24,152837.0
2025-03-21 09:55:00,48.23,48.34,48.16,48.18,67546.0,48.23,48.34,48.16,48.18,67546.0
2025-03-21 10:00:00,48.17,48.26,48.09,48.21,97379.0,48.17,48.26,48.09,48.21,97379.0
2025-03-21 10:05:00,48.22,48.29,48.05,48.07,95002.0,48.22,48.29,48.05,48.07,95002.0
2025-03-21 10:10:00,48.08,48.16,48.04,48.09,131636.0,48.08,48.16,48.04,48.09,131636.0
2025-03-21 10:15:00,48.09,48.25,48.04,48.2,289955.0,48.09,48.25,48.04,48.2,289955.0
2025-03-21 10:20:00,48.21,48.51,48.18,48.45,76553.0,48.21,48.51,48.18,48.45,76553.0
2025-03-21 10:25:00,48.45,48.49,48.27,48.3,58571.0,48.45,48.49,48.27,48.3,58571.0
2025-03-21 10:30:00,48.3,48.35,48.27,48.32,46866.0,48.3,48.35,48.27,48.32,46866.0
2025-03-21 10:35:00,48.32,48.42,48.32,48.41,51079.0,48.32,48.42,48.32,48.41,51079.0
2025-03-21 10:40:00,48.39,48.51,48.37,48.51,32163.0,48.39,48.51,48.37,48.51,32163.0
2025-03-21 10:45:00,48.49,48.51,48.43,48.46,54664.0,48.49,48.51,48.43,48.46,54664.0
2025-03-21 10:50:00,48.46,48.55,48.44,48.53,57692.0,48.46,48.55,48.44,48.53,57692.0
2025-03-21 10:55:00,48.53,48.7,48.53,48.66,69237.0,48.53,48.7,48.53,48.66,69237.0
2025-03-21 11:00:00,48.66,48.7,48.61,48.63,74805.0,48.66,48.7,48.61,48.63,74805.0
2025-03-21 11:05:00,48.61,48.66,48.57,48.63,61021.0,48.61,48.66,48.57,48.63,61021.0
2025-03-21 11:10:00,48.61,48.63,48.57,48.58,62083.0,48.61,48.63,48.57,48.58,62083.0
2025-03-21 11:15:00,48.58,48.62,48.53,48.55,96654.0,48.58,48.62,48.53,48.55,96654.0
2025-03-21 11:20:00,48.54,48.59,48.47,48.5,93229.0,48.54,48.59,48.47,48.5,93229.0
2025-03-21 11:25:00,48.48,48.57,48.41,48.42,141259.0,48.48,48.57,48.41,48.42,141259.0
2025-03-21 11:30:00,48.42,48.5,48.41,48.45,72003.0,48.42,48.5,48.41,48.45,72003.0
2025-03-21 11:35:00,48.45,48.52,48.43,48.47,110017.0,48.45,48.52,48.43,48.47,110017.0
2025-03-21 11:40:00,48.47,48.48,48.35,48.4,82461.0,48.47,48.48,48.35,48.4,82461.0
2025-03-21 11:45:00,48.4,48.46,48.39,48.4,45975.0,48.4,48.46,48.39,48.4,45975.0
2025-03-21 11:50:00,48.4,48.44,48.32,48.39,80761.0,48.4,48.44,48.32,48.39,80761.0
2025-03-21 11:55:00,48.39,48.41,48.35,48.36,49136.0,48.39,48.41,48.35,48.36,49136.0
2025-03-21 12:00:00,48.36,48.39,48.24,48.29,92189.0,48.36,48.39,48.24,48.29,92189.0
2025-03-21 12:05:00,48.3,48.35,48.25,48.26,182045.0,48.3,48.35,48.25,48.26,182045.0
2025-03-21 12:10:00,48.26,48.33,48.23,48.3,126051.0,48.26,48.33,48.23,48.3,126051.0
2025-03-21 12:15:00,48.29,48.35,48.27,48.34,170329.0,48.29,48.35,48.27,48.34,170329.0
2025-03-21 12:20:00,48.34,48.43,48.29,48.34,69941.0,48.34,48.43,48.29,48.34,69941.0
2025-03-21 12:25:00,48.34,48.39,48.27,48.28,61221.0,48.34,48.39,48.27,48.28,61221.0
2025-03-21 12:30:00,48.28,48.34,48.27,48.3,60180.0,48.28,48.34,48.27,48.3,60180.0
2025-03-21 12:35:00,48.3,48.32,48.22,48.26,78641.0,48.3,48.32,48.22,48.26,78641.0
2025-03-21 12:40:00,48.26,48.3,48.22,48.22,61324.0,48.26,48.3,48.22,48.22,61324.0
2025-03-21 12:45:00,48.23,48.28,48.23,48.27,74568.0,48.23,48.28,48.23,48.27,74568.0
2025-03-21 12:50:00,48.26,48.38,48.26,48.35,36047.0,48.26,48.38,48.26,48.35,36047.0
2025-03-21 12:55:00,48.35,48.37,48.31,48.34,70081.0,48.35,48.37,48.31,48.34,70081.0
2025-03-21 13:00:00,48.33,48.34,48.25,48.26,59949.0,48.33,48.34,48.25,48.26,59949.0
2025-03-21 13:05:00,48.26,48.3,48.26,48.29,38762.0,48.26,48.3,48.26,48.29,38762.0
2025-03-21 13:10:00,48.29,48.29,48.22,48.23,43723.0,48.29,48.29,48.22,48.23,43723.0
2025-03-21 13:15:00,48.24,48.29,48.21,48.24,190736.0,48.24,48.29,48.21,48.24,190736.0
2025-03-21 13:20:00,48.24,48.29,48.24,48.27,69169.0,48.24,48.29,48.24,48.27,69169.0
2025-03-21 13:25:00,48.27,48.29,48.2,48.21,70806.0,48.27,48.29,48.2,48.21,70806.0
2025-03-21 13:30:00,48.21,48.22,48.13,48.2,154530.0,48.21,48.22,48.13,48.2,154530.0
2025-03-21 13:35:00,48.2,48.28,48.2,48.26,63656.0,48.2,48.28,48.2,48.26,63656.0
2025-03-21 13:40:00,48.25,48.3,48.25,48.25,47171.0,48.25,48.3,48.25,48.25,47171.0
2025-03-21 13:45:00,48.25,48.38,48.25,48.36,176474.0,48.25,48.38,48.25,48.36,176474.0
2025-03-21 13:50:00,48.36,48.39,48.3,48.33,61126.0,48.36,48.39,48.3,48.33,61126.0
2025-03-21 13:55:00,48.34,48.36,48.26,48.28,52719.0,48.34,48.36,48.26,48.28,52719.0
2025-03-21 14:00:00,48.28,48.39,48.27,48.37,73208.0,48.28,48.39,48.27,48.37,73208.0
2025-03-21 14:05:00,48.37,48.39,48.33,48.38,41834.0,48.37,48.39,48.33,48.38,41834.0
2025-03-21 14:10:00,48.37,48.45,48.36,48.42,42625.0,48.37,48.45,48.36,48.42,42625.0
2025-03-21 14:15:00,48.43,48.47,48.41,48.47,49089.0,48.43,48.47,48.41,48.47,49089.0
2025-03-21 14:20:00,48.47,48.51,48.38,48.42,51620.0,48.47,48.51,48.38,48.42,51620.0
2025-03-21 14:25:00,48.41,48.41,48.32,48.36,79674.0,48.41,48.41,48.32,48.36,79674.0
2025-03-21 14:30:00,48.36,48.41,48.35,48.38,101011.0,48.36,48.41,48.35,48.38,101011.0
2025-03-21 14:35:00,48.37,48.5,48.34,48.42,72720.0,48.37,48.5,48.34,48.42,72720.0
2025-03-21 14:40:00,48.43,48.53,48.42,48.5,92759.0,48.43,48.53,48.42,48.5,92759.0
2025-03-21 14:45:00,48.5,48.54,48.48,48.51,64239.0,48.5,48.54,48.48,48.51,64239.0
2025-03-21 14:50:00,48.51,48.55,48.48,48.53,45650.0,48.51,48.55,48.48,48.53,45650.0
2025-03-21 14:55:00,48.53,48.56,48.51,48.52,61774.0,48.53,48.56,48.51,48.52,61774.0
2025-03-21 15:00:00,48.52,48.52,48.42,48.47,74931.0,48.52,48.52,48.42,48.47,74931.0
2025-03-21 15:05:00,48.47,48.52,48.42,48.43,74378.0,48.47,48.52,48.42,48.43,74378.0
2025-03-21 15:10:00,48.43,48.43,48.36,48.41,61896.0,48.43,48.43,48.36,48.41,61896.0
2025-03-21 15:15:00,48.41,48.43,48.37,48.4,44718.0,48.41,48.43,48.37,48.4,44718.0
2025-03-21 15:20:00,48.39,48.45,48.36,48.41,175471.0,48.39,48.45,48.36,48.41,175471.0
2025-03-21 15:25:00,48.41,48.42,48.37,48.38,80117.0,48.41,48.42,48.37,48.38,80117.0
2025-03-21 15:30:00,48.39,48.49,48.34,48.45,135279.0,48.39,48.49,48.34,48.45,135279.0
2025-03-21 15:35:00,48.45,48.48,48.41,48.42,144433.0,48.45,48.48,48.41,48.42,144433.0
2025-03-21 15:40:00,48.42,48.54,48.37,48.53,164073.0,48.42,48.54,48.37,48.53,164073.0
2025-03-21 15:45:00,48.53,48.59,48.49,48.57,189664.0,48.53,48.59,48.49,48.57,189664.0
2025-03-21 15:50:00,48.58,48.6,48.43,48.49,406253.0,48.58,48.6,48.43,48.49,406253.0
2025-03-21 15:55:00,48.48,48.55,48.36,48.53,1238733.0,48.48,48.55,48.36,48.53,1238733.0
2025-03-24 09:30:00,49.07,49.41,49.07,49.19,16301.0,49.07,49.41,49.07,49.19,16301.0
2025-03-24 09:35:00,49.17,49.23,48.91,49.03,398752.0,49.17,49.23,48.91,49.03,398752.0
2025-03-24 09:40:00,49.05,49.12,48.72,48.75,170324.0,49.05,49.12,48.72,48.75,170324.0
2025-03-24 09:45:00,48.75,48.85,48.4,48.55,333676.0,48.75,48.85,48.4,48.55,333676.0
2025-03-24 09:50:00,48.55,48.88,48.55,48.79,280524.0,48.55,48.88,48.55,48.79,280524.0
2025-03-24 09:55:00,48.77,48.88,48.73,48.73,129467.0,48.77,48.88,48.73,48.73,129467.0
2025-03-24 10:00:00,48.73,48.8,48.64,48.73,226409.0,48.73,48.8,48.64,48.73,226409.0
2025-03-24 10:05:00,48.73,48.8,48.7,48.78,87234.0,48.73,48.8,48.7,48.78,87234.0
2025-03-24 10:10:00,48.79,49.06,48.77,49.04,323550.0,48.79,49.06,48.77,49.04,323550.0
2025-03-24 10:15:00,49.04,49.12,48.95,49.09,267865.0,49.04,49.12,48.95,49.09,267865.0
2025-03-24 10:20:00,49.1,49.1,48.96,49.01,127581.0,49.1,49.1,48.96,49.01,127581.0
2025-03-24 10:25:00,49.01,49.05,48.97,49.03,94225.0,49.01,49.05,48.97,49.03,94225.0
2025-03-24 10:30:00,49.03,49.1,48.94,48.97,79750.0,49.03,49.1,48.94,48.97,79750.0
2025-03-24 10:35:00,48.97,49.22,48.97,49.16,262119.0,48.97,49.22,48.97,49.16,262119.0
2025-03-24 10:40:00,49.16,49.24,49.12,49.2,85999.0,49.16,49.24,49.12,49.2,85999.0
2025-03-24 10:45:00,49.2,49.25,49.13,49.17,59063.0,49.2,49.25,49.13,49.17,59063.0
2025-03-24 10:50:00,49.17,49.18,49.07,49.12,57688.0,49.17,49.18,49.07,49.12,57688.0
2025-03-24 10:55:00,49.11,49.19,49.06,49.19,58016.0,49.11,49.19,49.06,49.19,58016.0
2025-03-24 11:00:00,49.19,49.22,49.1,49.18,171952.0,49.19,49.22,49.1,49.18,171952.0
2025-03-24 11:05:00,49.19,49.32,49.16,49.26,118433.0,49.19,49.32,49.16,49.26,118433.0
2025-03-24 11:10:00,49.26,49.27,49.17,49.22,62874.0,49.26,49.27,49.17,49.22,62874.0
2025-03-24 11:15:00,49.22,49.4,49.22,49.39,121055.0,49.22,49.4,49.22,49.39,121055.0
2025-03-24 11:20:00,49.39,49.49,49.36,49.43,146780.0,49.39,49.49,49.36,49.43,146780.0
2025-03-24 11:25:00,49.44,49.53,49.35,49.53,139625.0,49.44,49.53,49.35,49.53,139625.0
2025-03-24 11:30:00,49.54,49.57,49.37,49.37,101878.0,49.54,49.57,49.37,49.37,101878.0
2025-03-24 11:35:00,49.37,49.47,49.32,49.46,88621.0,49.37,49.47,49.32,49.46,88621.0
2025-03-24 11:40:00,49.45,49.48,49.38,49.41,141460.0,49.45,49.48,49.38,49.41,141460.0
2025-03-24 11:45:00,49.43,49.46,49.35,49.44,79983.0,49.43,49.46,49.35,49.44,79983.0
2025-03-24 11:50:00,49.44,49.5,49.41,49.48,56536.0,49.44,49.5,49.41,49.48,56536.0
2025-03-24 11:55:00,49.48,49.51,49.45,49.51,148997.0,49.48,49.51,49.45,49.51,148997.0
2025-03-24 12:00:00,49.51,49.6,49.49,49.56,133564.0,49.51,49.6,49.49,49.56,133564.0
2025-03-24 12:05:00,49.56,49.71,49.56,49.71,92445.0,49.56,49.71,49.56,49.71,92445.0
2025-03-24 12:10:00,49.71,49.77,49.66,49.77,150527.0,49.71,49.77,49.66,49.77,150527.0
2025-03-24 12:15:00,49.77,49.79,49.65,49.66,94119.0,49.77,49.79,49.65,49.66,94119.0
2025-03-24 12:20:00,49.66,49.77,49.63,49.72,106605.0,49.66,49.77,49.63,49.72,106605.0
2025-03-24 12:25:00,49.72,49.72,49.59,49.62,70713.0,49.72,49.72,49.59,49.62,70713.0
2025-03-24 12:30:00,49.61,49.68,49.57,49.61,75187.0,49.61,49.68,49.57,49.61,75187.0
2025-03-24 12:35:00,49.61,49.65,49.6,49.61,82923.0,49.61,49.65,49.6,49.61,82923.0
2025-03-24 12:40:00,49.62,49.62,49.52,49.55,114107.0,49.62,49.62,49.52,49.55,114107.0
2025-03-24 12:45:00,49.55,49.62,49.54,49.58,39345.0,49.55,49.62,49.54,49.58,39345.0
2025-03-24 12:50:00,49.58,49.64,49.57,49.6,73029.0,49.58,49.64,49.57,49.6,73029.0
2025-03-24 12:55:00,49.59,49.63,49.53,49.61,54675.0,49.59,49.63,49.53,49.61,54675.0
2025-03-24 13:00:00,49.61,49.61,49.52,49.54,79532.0,49.61,49.61,49.52,49.54,79532.0
2025-03-24 13:05:00,49.53,49.53,49.33,49.38,118499.0,49.53,49.53,49.33,49.38,118499.0
2025-03-24 13:10:00,49.38,49.39,49.27,49.28,56162.0,49.38,49.39,49.27,49.28,56162.0
2025-03-24 13:15:00,49.28,49.28,49.19,49.2,64607.0,49.28,49.28,49.19,49.2,64607.0
2025-03-24 13:20:00,49.2,49.28,49.18,49.28,50940.0,49.2,49.28,49.18,49.28,50940.0
2025-03-24 13:25:00,49.28,49.37,49.25,49.34,44240.0,49.28,49.37,49.25,49.34,44240.0
2025-03-24 13:30:00,49.35,49.39,49.34,49.34,64262.0,49.35,49.39,49.34,49.34,64262.0
2025-03-24 13:35:00,49.33,49.37,49.3,49.34,44635.0,49.33,49.37,49.3,49.34,44635.0
2025-03-24 13:40:00,49.34,49.38,49.31,49.37,65384.0,49.34,49.38,49.31,49.37,65384.0
2025-03-24 13:45:00,49.37,49.42,49.37,49.41,47226.0,49.37,49.42,49.37,49.41,47226.0
2025-03-24 13:50:00,49.42,49.45,49.37,49.4,57322.0,49.42,49.45,49.37,49.4,57322.0
2025-03-24 13:55:00,49.4,49.41,49.32,49.36,48393.0,49.4,49.41,49.32,49.36,48393.0
2025-03-24 14:00:00,49.35,49.36,49.29,49.34,52931.0,49.35,49.36,49.29,49.34,52931.0
2025-03-24 14:05:00,49.34,49.4,49.33,49.39,66719.0,49.34,49.4,49.33,49.39,66719.0
2025-03-24 14:10:00,49.39,49.44,49.36,49.41,64048.0,49.39,49.44,49.36,49.41,64048.0
2025-03-24 14:15:00,49.41,49.43,49.37,49.4,58041.0,49.41,49.43,49.37,49.4,58041.0
2025-03-24 14:20:00,49.4,49.45,49.4,49.43,60008.0,49.4,49.45,49.4,49.43,60008.0
2025-03-24 14:25:00,49.43,49.49,49.41,49.48,61320.0,49.43,49.49,49.41,49.48,61320.0
2025-03-24 14:30:00,49.47,49.48,49.41,49.43,61240.0,49.47,49.48,49.41,49.43,61240.0
2025-03-24 14:35:00,49.44,49.56,49.42,49.53,57908.0,49.44,49.56,49.42,49.53,57908.0
2025-03-24 14:40:00,49.53,49.59,49.5,49.58,50382.0,49.53,49.59,49.5,49.58,50382.0
2025-03-24 14:45:00,49.59,49.6,49.51,49.55,119487.0,49.59,49.6,49.51,49.55,119487.0
2025-03-24 14:50:00,49.55,49.57,49.49,49.55,105325.0,49.55,49.57,49.49,49.55,105325.0
2025-03-24 14:55:00,49.55,49.58,49.49,49.5,106681.0,49.55,49.58,49.49,49.5,106681.0
2025-03-24 15:00:00,49.5,49.5,49.42,49.44,285566.0,49.5,49.5,49.42,49.44,285566.0
2025-03-24 15:05:00,49.44,49.47,49.37,49.38,119606.0,49.44,49.47,49.37,49.38,119606.0
2025-03-24 15:10:00,49.37,49.41,49.33,49.34,111487.0,49.37,49.41,49.33,49.34,111487.0
2025-03-24 15:15:00,49.34,49.4,49.33,49.35,113170.0,49.34,49.4,49.33,49.35,113170.0
2025-03-24 15:20:00,49.35,49.43,49.32,49.41,128676.0,49.35,49.43,49.32,49.41,128676.0
2025-03-24 15:25:00,49.41,49.42,49.38,49.4,132658.0,49.41,49.42,49.38,49.4,132658.0
2025-03-24 15:30:00,49.4,49.41,49.37,49.39,133086.0,49.4,49.41,49.37,49.39,133086.0
2025-03-24 15:35:00,49.39,49.41,49.37,49.39,119739.0,49.39,49.41,49.37,49.39,119739.0
2025-03-24 15:40:00,49.39,49.55,49.38,49.46,245376.0,49.39,49.55,49.38,49.46,245376.0
2025-03-24 15:45:00,49.46,49.47,49.34,49.37,250720.0,49.46,49.47,49.34,49.37,250720.0
2025-03-24 15:50:00,49.37,49.39,49.28,49.34,402851.0,49.37,49.39,49.28,49.34,402851.0
2025-03-24 15:55:00,49.34,49.67,49.32,49.59,1317024.0,49.34,49.67,49.32,49.59,1317024.0
2025-03-25 09:30:00,49.67,50.22,49.67,49.91,272285.0,49.67,50.22,49.67,49.91,272285.0
2025-03-25 09:35:00,49.95,50.09,49.81,49.96,149861.0,49.95,50.09,49.81,49.96,149861.0
2025-03-25 09:40:00,49.96,50.0,49.82,49.94,98666.0,49.96,50.0,49.82,49.94,98666.0
2025-03-25 09:45:00,49.95,50.0,49.68,49.79,174759.0,49.95,50.0,49.68,49.79,174759.0
2025-03-25 09:50:00,49.79,49.91,49.72,49.84,64183.0,49.79,49.91,49.72,49.84,64183.0
2025-03-25 09:55:00,49.84,49.99,49.83,49.86,63927.0,49.84,49.99,49.83,49.86,63927.0
2025-03-25 10:00:00,49.86,49.86,49.62,49.77,83561.0,49.86,49.86,49.62,49.77,83561.0
2025-03-25 10:05:00,49.78,49.94,49.77,49.86,78268.0,49.78,49.94,49.77,49.86,78268.0
2025-03-25 10:10:00,49.85,50.05,49.84,49.93,85087.0,49.85,50.05,49.84,49.93,85087.0
2025-03-25 10:15:00,49.93,50.05,49.88,49.88,75048.0,49.93,50.05,49.88,49.88,75048.0
2025-03-25 10:20:00,49.88,49.97,49.88,49.95,87738.0,49.88,49.97,49.88,49.95,87738.0
2025-03-25 10:25:00,49.96,49.99,49.83,49.88,50050.0,49.96,49.99,49.83,49.88,50050.0
2025-03-25 10:30:00,49.88,50.14,49.88,50.09,104662.0,49.88,50.14,49.88,50.09,104662.0
2025-03-25 10:35:00,50.1,50.22,50.09,50.18,70249.0,50.1,50.22,50.09,50.18,70249.0
2025-03-25 10:40:00,50.18,50.22,50.12,50.2,162158.0,50.18,50.22,50.12,50.2,162158.0
2025-03-25 10:45:00,50.19,50.2,50.13,50.16,66898.0,50.19,50.2,50.13,50.16,66898.0
2025-03-25 10:50:00,50.15,50.26,50.15,50.19,53980.0,50.15,50.26,50.15,50.19,53980.0
2025-03-25 10:55:00,50.19,50.2,50.08,50.09,37644.0,50.19,50.2,50.08,50.09,37644.0
2025-03-25 11:00:00,50.09,50.16,50.07,50.1,68801.0,50.09,50.16,50.07,50.1,68801.0
2025-03-25 11:05:00,50.11,50.14,50.08,50.11,52943.0,50.11,50.14,50.08,50.11,52943.0
2025-03-25 11:10:00,50.1,50.12,50.08,50.11,47727.0,50.1,50.12,50.08,50.11,47727.0
2025-03-25 11:15:00,50.11,50.13,50.02,50.04,31104.0,50.11,50.13,50.02,50.04,31104.0
2025-03-25 11:20:00,50.04,50.05,49.98,49.98,23753.0,50.04,50.05,49.98,49.98,23753.0
2025-03-25 11:25:00,49.98,50.08,49.96,50.05,59865.0,49.98,50.08,49.96,50.05,59865.0
2025-03-25 11:30:00,50.05,50.07,49.97,50.02,66266.0,50.05,50.07,49.97,50.02,66266.0
2025-03-25 11:35:00,50.02,50.03,49.93,49.98,32094.0,50.02,50.03,49.93,49.98,32094.0
2025-03-25 11:40:00,49.98,50.0,49.92,49.98,34522.0,49.98,50.0,49.92,49.98,34522.0
2025-03-25 11:45:00,49.98,49.99,49.91,49.95,46362.0,49.98,49.99,49.91,49.95,46362.0
2025-03-25 11:50:00,49.94,49.96,49.89,49.91,44478.0,49.94,49.96,49.89,49.91,44478.0
2025-03-25 11:55:00,49.91,49.91,49.79,49.82,55804.0,49.91,49.91,49.79,49.82,55804.0
2025-03-25 12:00:00,49.83,49.91,49.8,49.89,52441.0,49.83,49.91,49.8,49.89,52441.0
2025-03-25 12:05:00,49.88,49.99,49.84,49.98,35860.0,49.88,49.99,49.84,49.98,35860.0
2025-03-25 12:10:00,49.98,50.0,49.95,50.0,64322.0,49.98,50.0,49.95,50.0,64322.0
2025-03-25 12:15:00,50.02,50.03,49.98,50.0,76539.0,50.02,50.03,49.98,50.0,76539.0
2025-03-25 12:20:00,50.01,50.05,49.97,50.0,56863.0,50.01,50.05,49.97,50.0,56863.0
2025-03-25 12:25:00,50.01,50.02,49.91,49.91,119760.0,50.01,50.02,49.91,49.91,119760.0
2025-03-25 12:30:00,49.91,49.95,49.87,49.91,62254.0,49.91,49.95,49.87,49.91,62254.0
2025-03-25 12:35:00,49.91,49.96,49.87,49.93,73663.0,49.91,49.96,49.87,49.93,73663.0
2025-03-25 12:40:00,49.95,50.08,49.92,50.02,168715.0,49.95,50.08,49.92,50.02,168715.0
2025-03-25 12:45:00,50.03,50.05,50.01,50.02,45502.0,50.03,50.05,50.01,50.02,45502.0
2025-03-25 12:50:00,50.01,50.08,50.01,50.01,42121.0,50.01,50.08,50.01,50.01,42121.0
2025-03-25 12:55:00,50.02,50.05,50.01,50.04,47129.0,50.02,50.05,50.01,50.04,47129.0
2025-03-25 13:00:00,50.05,50.08,50.04,50.08,40578.0,50.05,50.08,50.04,50.08,40578.0
2025-03-25 13:05:00,50.08,50.08,50.01,50.05,42219.0,50.08,50.08,50.01,50.05,42219.0
2025-03-25 13:10:00,50.05,50.08,50.04,50.08,32768.0,50.05,50.08,50.04,50.08,32768.0
2025-03-25 13:15:00,50.08,50.1,49.95,49.96,85158.0,50.08,50.1,49.95,49.96,85158.0
2025-03-25 13:20:00,49.97,49.98,49.82,49.82,31835.0,49.97,49.98,49.82,49.82,31835.0
2025-03-25 13:25:00,49.81,49.83,49.73,49.8,62892.0,49.81,49.83,49.73,49.8,62892.0
2025-03-25 13:30:00,49.8,49.83,49.74,49.75,57986.0,49.8,49.83,49.74,49.75,57986.0
2025-03-25 13:35:00,49.75,49.79,49.74,49.76,85194.0,49.75,49.79,49.74,49.76,85194.0
2025-03-25 13:40:00,49.76,49.77,49.73,49.77,130466.0,49.76,49.77,49.73,49.77,130466.0
2025-03-25 13:45:00,49.77,49.83,49.68,49.68,121978.0,49.77,49.83,49.68,49.68,121978.0
2025-03-25 13:50:00,49.68,49.7,49.62,49.68,86915.0,49.68,49.7,49.62,49.68,86915.0
2025-03-25 13:55:00,49.68,49.73,49.67,49.69,86110.0,49.68,49.73,49.67,49.69,86110.0
2025-03-25 14:00:00,49.69,49.78,49.67,49.78,61722.0,49.69,49.78,49.67,49.78,61722.0
2025-03-25 14:05:00,49.77,49.83,49.75,49.83,55956.0,49.77,49.83,49.75,49.83,55956.0
2025-03-25 14:10:00,49.83,49.85,49.8,49.82,49264.0,49.83,49.85,49.8,49.82,49264.0
2025-03-25 14:15:00,49.82,49.83,49.74,49.76,69393.0,49.82,49.83,49.74,49.76,69393.0
2025-03-25 14:20:00,49.76,49.81,49.74,49.79,78060.0,49.76,49.81,49.74,49.79,78060.0
2025-03-25 14:25:00,49.79,49.79,49.74,49.77,75024.0,49.79,49.79,49.74,49.77,75024.0
2025-03-25 14:30:00,49.77,49.79,49.74,49.79,101735.0,49.77,49.79,49.74,49.79,101735.0
2025-03-25 14:35:00,49.79,49.81,49.74,49.77,73887.0,49.79,49.81,49.74,49.77,73887.0
2025-03-25 14:40:00,49.77,49.81,49.74,49.78,57816.0,49.77,49.81,49.74,49.78,57816.0
2025-03-25 14:45:00,49.79,49.85,49.77,49.83,51021.0,49.79,49.85,49.77,49.83,51021.0
2025-03-25 14:50:00,49.82,49.83,49.74,49.77,84656.0,49.82,49.83,49.74,49.77,84656.0
2025-03-25 14:55:00,49.78,49.78,49.63,49.64,210451.0,49.78,49.78,49.63,49.64,210451.0
2025-03-25 15:00:00,49.64,49.72,49.63,49.71,69257.0,49.64,49.72,49.63,49.71,69257.0
2025-03-25 15:05:00,49.71,49.73,49.63,49.66,59370.0,49.71,49.73,49.63,49.66,59370.0
2025-03-25 15:10:00,49.65,49.68,49.57,49.62,123657.0,49.65,49.68,49.57,49.62,123657.0
2025-03-25 15:15:00,49.62,49.71,49.57,49.71,135333.0,49.62,49.71,49.57,49.71,135333.0
2025-03-25 15:20:00,49.71,49.72,49.68,49.7,105651.0,49.71,49.72,49.68,49.7,105651.0
2025-03-25 15:25:00,49.7,49.73,49.68,49.7,108232.0,49.7,49.73,49.68,49.7,108232.0
2025-03-25 15:30:00,49.7,49.75,49.69,49.72,103513.0,49.7,49.75,49.69,49.72,103513.0
2025-03-25 15:35:00,49.71,49.75,49.64,49.71,216074.0,49.71,49.75,49.64,49.71,216074.0
2025-03-25 15:40:00,49.71,49.76,49.69,49.73,133599.0,49.71,49.76,49.69,49.73,133599.0
2025-03-25 15:45:00,49.73,49.74,49.59,49.6,273113.0,49.73,49.74,49.59,49.6,273113.0
2025-03-25 15:50:00,49.59,49.6,49.49,49.55,337692.0,49.59,49.6,49.49,49.55,337692.0
2025-03-25 15:55:00,49.55,49.61,49.46,49.5,1050443.0,49.55,49.61,49.46,49.5,1050443.0
2025-03-26 09:30:00,49.62,49.66,49.22,49.41,229294.0,49.62,49.66,49.22,49.41,229294.0
2025-03-26 09:35:00,49.41,49.55,49.34,49.47,96824.0,49.41,49.55,49.34,49.47,96824.0
2025-03-26 09:40:00,49.48,49.64,49.46,49.61,78290.0,49.48,49.64,49.46,49.61,78290.0
2025-03-26 09:45:00,49.6,49.61,49.47,49.52,65781.0,49.6,49.61,49.47,49.52,65781.0
2025-03-26 09:50:00,49.52,49.66,49.47,49.5,76841.0,49.52,49.66,49.47,49.5,76841.0
2025-03-26 09:55:00,49.5,49.68,49.47,49.65,121125.0,49.5,49.68,49.47,49.65,121125.0
2025-03-26 10:00:00,49.65,49.86,49.6,49.83,168813.0,49.65,49.86,49.6,49.83,168813.0
2025-03-26 10:05:00,49.84,50.04,49.82,49.89,164000.0,49.84,50.04,49.82,49.89,164000.0
2025-03-26 10:10:00,49.91,50.09,49.88,50.09,83831.0,49.91,50.09,49.88,50.09,83831.0
2025-03-26 10:15:00,50.09,50.1,49.94,49.94,58816.0,50.09,50.1,49.94,49.94,58816.0
2025-03-26 10:20:00,49.93,49.95,49.81,49.88,76161.0,49.93,49.95,49.81,49.88,76161.0
2025-03-26 10:25:00,49.87,49.92,49.79,49.9,71850.0,49.87,49.92,49.79,49.9,71850.0
2025-03-26 10:30:00,49.9,49.98,49.88,49.91,52813.0,49.9,49.98,49.88,49.91,52813.0
2025-03-26 10:35:00,49.92,49.95,49.78,49.8,75654.0,49.92,49.95,49.78,49.8,75654.0
2025-03-26 10:40:00,49.8,49.89,49.75,49.89,80521.0,49.8,49.89,49.75,49.89,80521.0
2025-03-26 10:45:00,49.89,49.89,49.75,49.76,85493.0,49.89,49.89,49.75,49.76,85493.0
2025-03-26 10:50:00,49.76,49.9,49.75,49.89,40263.0,49.76,49.9,49.75,49.89,40263.0
2025-03-26 10:55:00,49.89,49.9,49.79,49.84,48352.0,49.89,49.9,49.79,49.84,48352.0
2025-03-26 11:00:00,49.84,49.87,49.76,49.79,45092.0,49.84,49.87,49.76,49.79,45092.0
2025-03-26 11:05:00,49.79,49.84,49.75,49.81,58204.0,49.79,49.84,49.75,49.81,58204.0
2025-03-26 11:10:00,49.8,49.91,49.76,49.9,90401.0,49.8,49.91,49.76,49.9,90401.0
2025-03-26 11:15:00,49.9,49.96,49.88,49.89,50732.0,49.9,49.96,49.88,49.89,50732.0
2025-03-26 11:20:00,49.89,50.03,49.89,49.98,109663.0,49.89,50.03,49.89,49.98,109663.0
2025-03-26 11:25:00,49.99,50.0,49.85,49.93,75406.0,49.99,50.0,49.85,49.93,75406.0
2025-03-26 11:30:00,49.93,49.98,49.88,49.93,109984.0,49.93,49.98,49.88,49.93,109984.0
2025-03-26 11:35:00,49.94,50.06,49.94,50.02,119244.0,49.94,50.06,49.94,50.02,119244.0
2025-03-26 11:40:00,50.02,50.03,49.78,49.95,55046.0,50.02,50.03,49.78,49.95,55046.0
2025-03-26 11:45:00,49.95,49.96,49.85,49.86,80988.0,49.95,49.96,49.85,49.86,80988.0
2025-03-26 11:50:00,49.86,49.9,49.82,49.9,58858.0,49.86,49.9,49.82,49.9,58858.0
2025-03-26 11:55:00,49.9,49.92,49.73,49.87,154023.0,49.9,49.92,49.73,49.87,154023.0
2025-03-26 12:00:00,49.87,49.95,49.85,49.9,48520.0,49.87,49.95,49.85,49.9,48520.0
2025-03-26 12:05:00,49.91,50.03,49.9,49.97,56300.0,49.91,50.03,49.9,49.97,56300.0
2025-03-26 12:10:00,49.97,50.06,49.97,50.05,52107.0,49.97,50.06,49.97,50.05,52107.0
2025-03-26 12:15:00,50.05,50.09,50.01,50.02,67244.0,50.05,50.09,50.01,50.02,67244.0
2025-03-26 12:20:00,50.01,50.08,50.01,50.01,46096.0,50.01,50.08,50.01,50.01,46096.0
2025-03-26 12:25:00,50.01,50.12,49.92,50.1,72644.0,50.01,50.12,49.92,50.1,72644.0
2025-03-26 12:30:00,50.11,50.16,50.02,50.04,67665.0,50.11,50.16,50.02,50.04,67665.0
2025-03-26 12:35:00,50.04,50.08,49.98,50.07,62546.0,50.04,50.08,49.98,50.07,62546.0
2025-03-26 12:40:00,50.07,50.09,50.0,50.0,52315.0,50.07,50.09,50.0,50.0,52315.0
2025-03-26 12:45:00,50.01,50.08,50.0,50.08,47873.0,50.01,50.08,50.0,50.08,47873.0
2025-03-26 12:50:00,50.08,50.09,50.0,50.02,28669.0,50.08,50.09,50.0,50.02,28669.0
2025-03-26 12:55:00,50.02,50.02,49.87,49.89,56243.0,50.02,50.02,49.87,49.89,56243.0
2025-03-26 13:00:00,49.88,49.98,49.88,49.95,75834.0,49.88,49.98,49.88,49.95,75834.0
2025-03-26 13:05:00,49.95,50.0,49.94,50.0,37767.0,49.95,50.0,49.94,50.0,37767.0
2025-03-26 13:10:00,49.99,50.06,49.98,50.02,50145.0,49.99,50.06,49.98,50.02,50145.0
2025-03-26 13:15:00,50.01,50.02,49.92,49.94,55218.0,50.01,50.02,49.92,49.94,55218.0
2025-03-26 13:20:00,49.94,49.97,49.93,49.95,41463.0,49.94,49.97,49.93,49.95,41463.0
2025-03-26 13:25:00,49.95,49.96,49.88,49.93,95374.0,49.95,49.96,49.88,49.93,95374.0
2025-03-26 13:30:00,49.93,49.94,49.85,49.86,70967.0,49.93,49.94,49.85,49.86,70967.0
2025-03-26 13:35:00,49.86,49.95,49.85,49.94,79634.0,49.86,49.95,49.85,49.94,79634.0
2025-03-26 13:40:00,49.95,50.01,49.87,49.88,50791.0,49.95,50.01,49.87,49.88,50791.0
2025-03-26 13:45:00,49.87,49.91,49.82,49.84,33036.0,49.87,49.91,49.82,49.84,33036.0
2025-03-26 13:50:00,49.84,49.84,49.76,49.8,55160.0,49.84,49.84,49.76,49.8,55160.0
2025-03-26 13:55:00,49.8,49.81,49.77,49.79,62175.0,49.8,49.81,49.77,49.79,62175.0
2025-03-26 14:00:00,49.79,49.87,49.78,49.84,70522.0,49.79,49.87,49.78,49.84,70522.0
2025-03-26 14:05:00,49.85,49.88,49.81,49.87,45449.0,49.85,49.88,49.81,49.87,45449.0
2025-03-26 14:10:00,49.86,50.06,49.86,50.01,174349.0,49.86,50.06,49.86,50.01,174349.0
2025-03-26 14:15:00,50.02,50.14,50.01,50.12,90509.0,50.02,50.14,50.01,50.12,90509.0
2025-03-26 14:20:00,50.12,50.14,50.07,50.07,57621.0,50.12,50.14,50.07,50.07,57621.0
2025-03-26 14:25:00,50.07,50.1,50.06,50.08,54017.0,50.07,50.1,50.06,50.08,54017.0
2025-03-26 14:30:00,50.08,50.11,50.04,50.08,95364.0,50.08,50.11,50.04,50.08,95364.0
2025-03-26 14:35:00,50.08,50.09,50.01,50.03,105056.0,50.08,50.09,50.01,50.03,105056.0
2025-03-26 14:40:00,50.03,50.07,49.97,49.97,80430.0,50.03,50.07,49.97,49.97,80430.0
2025-03-26 14:45:00,49.98,50.02,49.9,49.97,89710.0,49.98,50.02,49.9,49.97,89710.0
2025-03-26 14:50:00,49.97,49.98,49.88,49.89,65182.0,49.97,49.98,49.88,49.89,65182.0
2025-03-26 14:55:00,49.89,49.94,49.87,49.92,64185.0,49.89,49.94,49.87,49.92,64185.0
2025-03-26 15:00:00,49.93,50.05,49.93,50.01,96543.0,49.93,50.05,49.93,50.01,96543.0
2025-03-26 15:05:00,50.0,50.03,49.99,50.03,83359.0,50.0,50.03,49.99,50.03,83359.0
2025-03-26 15:10:00,50.03,50.03,49.98,50.01,204140.0,50.03,50.03,49.98,50.01,204140.0
2025-03-26 15:15:00,50.0,50.03,49.93,50.01,155065.0,50.0,50.03,49.93,50.01,155065.0
2025-03-26 15:20:00,50.02,50.08,49.98,50.02,109217.0,50.02,50.08,49.98,50.02,109217.0
2025-03-26 15:25:00,50.02,50.02,49.91,49.91,138972.0,50.02,50.02,49.91,49.91,138972.0
2025-03-26 15:30:00,49.92,49.97,49.86,49.95,173188.0,49.92,49.97,49.86,49.95,173188.0
2025-03-26 15:35:00,49.95,49.96,49.89,49.95,116759.0,49.95,49.96,49.89,49.95,116759.0
2025-03-26 15:40:00,49.95,50.02,49.95,50.0,93476.0,49.95,50.02,49.95,50.0,93476.0
2025-03-26 15:45:00,50.0,50.01,49.85,49.91,370400.0,50.0,50.01,49.85,49.91,370400.0
2025-03-26 15:50:00,49.91,50.0,49.87,49.91,224760.0,49.91,50.0,49.87,49.91,224760.0
2025-03-26 15:55:00,49.91,50.1,49.86,50.06,775037.0,49.91,50.1,49.86,50.06,775037.0
2025-03-27 09:30:00,50.0,50.03,49.77,49.84,155575.0,50.0,50.03,49.77,49.84,155575.0
2025-03-27 09:35:00,49.82,49.98,49.73,49.98,82895.0,49.82,49.98,49.73,49.98,82895.0
2025-03-27 09:40:00,49.97,50.24,49.94,50.18,83355.0,49.97,50.24,49.94,50.18,83355.0
2025-03-27 09:45:00,50.18,50.24,50.05,50.13,93163.0,50.18,50.24,50.05,50.13,93163.0
2025-03-27 09:50:00,50.12,50.54,50.12,50.5,176404.0,50.12,50.54,50.12,50.5,176404.0
2025-03-27 09:55:00,50.5,50.52,50.32,50.44,65716.0,50.5,50.52,50.32,50.44,65716.0
2025-03-27 10:00:00,50.44,50.52,50.38,50.41,201167.0,50.44,50.52,50.38,50.41,201167.0
2025-03-27 10:05:00,50.41,50.48,50.23,50.31,141929.0,50.41,50.48,50.23,50.31,141929.0
2025-03-27 10:10:00,50.31,50.6,50.26,50.58,81284.0,50.31,50.6,50.26,50.58,81284.0
2025-03-27 10:15:00,50.59,50.72,50.53,50.71,125003.0,50.59,50.72,50.53,50.71,125003.0
2025-03-27 10:20:00,50.71,50.79,50.66,50.75,76322.0,50.71,50.79,50.66,50.75,76322.0
2025-03-27 10:25:00,50.75,50.85,50.68,50.85,66747.0,50.75,50.85,50.68,50.85,66747.0
2025-03-27 10:30:00,50.85,50.94,50.81,50.92,51037.0,50.85,50.94,50.81,50.92,51037.0
2025-03-27 10:35:00,50.92,51.07,50.91,51.04,54704.0,50.92,51.07,50.91,51.04,54704.0
2025-03-27 10:40:00,51.03,51.17,51.03,51.16,90142.0,51.03,51.17,51.03,51.16,90142.0
2025-03-27 10:45:00,51.16,51.23,51.14,51.16,99624.0,51.16,51.23,51.14,51.16,99624.0
2025-03-27 10:50:00,51.16,51.27,51.13,51.21,83722.0,51.16,51.27,51.13,51.21,83722.0
2025-03-27 10:55:00,51.21,51.24,51.09,51.15,94065.0,51.21,51.24,51.09,51.15,94065.0
2025-03-27 11:00:00,51.16,51.25,51.1,51.21,66910.0,51.16,51.25,51.1,51.21,66910.0
2025-03-27 11:05:00,51.21,51.25,51.1,51.16,102762.0,51.21,51.25,51.1,51.16,102762.0
2025-03-27 11:10:00,51.15,51.29,51.14,51.22,61770.0,51.15,51.29,51.14,51.22,61770.0
2025-03-27 11:15:00,51.22,51.29,51.18,51.27,81369.0,51.22,51.29,51.18,51.27,81369.0
2025-03-27 11:20:00,51.27,51.28,51.18,51.25,66975.0,51.27,51.28,51.18,51.25,66975.0
2025-03-27 11:25:00,51.25,51.25,51.1,51.1,79572.0,51.25,51.25,51.1,51.1,79572.0
2025-03-27 11:30:00,51.11,51.12,51.01,51.05,100332.0,51.11,51.12,51.01,51.05,100332.0
2025-03-27 11:35:00,51.05,51.09,50.99,51.01,76665.0,51.05,51.09,50.99,51.01,76665.0
2025-03-27 11:40:00,51.02,51.08,50.98,51.01,56922.0,51.02,51.08,50.98,51.01,56922.0
2025-03-27 11:45:00,51.02,51.06,51.0,51.06,95972.0,51.02,51.06,51.0,51.06,95972.0
2025-03-27 11:50:00,51.05,51.14,51.05,51.14,88303.0,51.05,51.14,51.05,51.14,88303.0
2025-03-27 11:55:00,51.14,51.16,51.1,51.1,95985.0,51.14,51.16,51.1,51.1,95985.0
2025-03-27 12:00:00,51.11,51.15,51.04,51.11,91422.0,51.11,51.15,51.04,51.11,91422.0
2025-03-27 12:05:00,51.11,51.24,51.11,51.22,72806.0,51.11,51.24,51.11,51.22,72806.0
2025-03-27 12:10:00,51.22,51.27,51.2,51.25,65943.0,51.22,51.27,51.2,51.25,65943.0
2025-03-27 12:15:00,51.24,51.3,51.18,51.25,77970.0,51.24,51.3,51.18,51.25,77970.0
2025-03-27 12:20:00,51.25,51.29,51.22,51.27,84432.0,51.25,51.29,51.22,51.27,84432.0
2025-03-27 12:25:00,51.27,51.32,51.22,51.24,121762.0,51.27,51.32,51.22,51.24,121762.0
2025-03-27 12:30:00,51.24,51.28,51.18,51.2,90166.0,51.24,51.28,51.18,51.2,90166.0
2025-03-27 12:35:00,51.2,51.2,51.05,51.11,70600.0,51.2,51.2,51.05,51.11,70600.0
2025-03-27 12:40:00,51.12,51.12,51.01,51.05,75783.0,51.12,51.12,51.01,51.05,75783.0
2025-03-27 12:45:00,51.05,51.05,50.8,50.94,68430.0,51.05,51.05,50.8,50.94,68430.0
2025-03-27 12:50:00,50.94,50.95,50.78,50.86,81568.0,50.94,50.95,50.78,50.86,81568.0
2025-03-27 12:55:00,50.86,50.86,50.8,50.8,46393.0,50.86,50.86,50.8,50.8,46393.0
2025-03-27 13:00:00,50.81,50.96,50.75,50.95,77818.0,50.81,50.96,50.75,50.95,77818.0
2025-03-27 13:05:00,50.95,50.95,50.84,50.88,57404.0,50.95,50.95,50.84,50.88,57404.0
2025-03-27 13:10:00,50.88,51.01,50.88,51.01,104009.0,50.88,51.01,50.88,51.01,104009.0
2025-03-27 13:15:00,51.01,51.14,50.99,51.07,123847.0,51.01,51.14,50.99,51.07,123847.0
2025-03-27 13:20:00,51.07,51.09,50.96,51.02,57264.0,51.07,51.09,50.96,51.02,57264.0
2025-03-27 13:25:00,51.01,51.07,50.97,50.98,50497.0,51.01,51.07,50.97,50.98,50497.0
2025-03-27 13:30:00,50.98,51.03,50.87,51.0,358607.0,50.98,51.03,50.87,51.0,358607.0
2025-03-27 13:35:00,51.01,51.04,50.94,50.96,104603.0,51.01,51.04,50.94,50.96,104603.0
2025-03-27 13:40:00,50.95,51.07,50.95,51.01,89539.0,50.95,51.07,50.95,51.01,89539.0
2025-03-27 13:45:00,51.01,51.03,50.95,50.98,62305.0,51.01,51.03,50.95,50.98,62305.0
2025-03-27 13:50:00,50.99,51.06,50.92,50.93,90885.0,50.99,51.06,50.92,50.93,90885.0
2025-03-27 13:55:00,50.92,51.0,50.9,50.97,56424.0,50.92,51.0,50.9,50.97,56424.0
2025-03-27 14:00:00,50.97,51.11,50.97,51.09,77575.0,50.97,51.11,50.97,51.09,77575.0
2025-03-27 14:05:00,51.09,51.14,51.08,51.12,75267.0,51.09,51.14,51.08,51.12,75267.0
2025-03-27 14:10:00,51.12,51.17,51.09,51.17,50321.0,51.12,51.17,51.09,51.17,50321.0
2025-03-27 14:15:00,51.16,51.23,51.15,51.18,85762.0,51.16,51.23,51.15,51.18,85762.0
2025-03-27 14:20:00,51.18,51.2,51.1,51.1,60847.0,51.18,51.2,51.1,51.1,60847.0
2025-03-27 14:25:00,51.11,51.11,50.99,51.04,60346.0,51.11,51.11,50.99,51.04,60346.0
2025-03-27 14:30:00,51.04,51.05,50.95,50.98,33311.0,51.04,51.05,50.95,50.98,33311.0
2025-03-27 14:35:00,50.97,51.09,50.96,51.08,57886.0,50.97,51.09,50.96,51.08,57886.0
2025-03-27 14:40:00,51.08,51.17,51.06,51.14,61939.0,51.08,51.17,51.06,51.14,61939.0
2025-03-27 14:45:00,51.15,51.17,51.07,51.12,73051.0,51.15,51.17,51.07,51.12,73051.0
2025-03-27 14:50:00,51.12,51.17,51.11,51.14,72448.0,51.12,51.17,51.11,51.14,72448.0
2025-03-27 14:55:00,51.13,51.14,51.0,51.02,74054.0,51.13,51.14,51.0,51.02,74054.0
2025-03-27 15:00:00,51.02,51.09,51.0,51.04,48721.0,51.02,51.09,51.0,51.04,48721.0
2025-03-27 15:05:00,51.04,51.1,50.99,51.08,48291.0,51.04,51.1,50.99,51.08,48291.0
2025-03-27 15:10:00,51.09,51.09,50.99,51.06,63081.0,51.09,51.09,50.99,51.06,63081.0
2025-03-27 15:15:00,51.05,51.1,51.02,51.05,48452.0,51.05,51.1,51.02,51.05,48452.0
2025-03-27 15:20:00,51.05,51.06,51.0,51.01,51364.0,51.05,51.06,51.0,51.01,51364.0
2025-03-27 15:25:00,51.02,51.19,50.96,51.17,424983.0,51.02,51.19,50.96,51.17,424983.0
2025-03-27 15:30:00,51.18,51.21,51.13,51.21,174297.0,51.18,51.21,51.13,51.21,174297.0
2025-03-27 15:35:00,51.21,51.21,51.05,51.1,230481.0,51.21,51.21,51.05,51.1,230481.0
2025-03-27 15:40:00,51.1,51.18,51.06,51.11,194742.0,51.1,51.18,51.06,51.11,194742.0
2025-03-27 15:45:00,51.1,51.21,51.07,51.16,268570.0,51.1,51.21,51.07,51.16,268570.0
2025-03-27 15:50:00,51.15,51.18,50.9,50.96,345228.0,51.15,51.18,50.9,50.96,345228.0
2025-03-27 15:55:00,50.96,51.01,50.83,50.9,1074713.0,50.96,51.01,50.83,50.9,1074713.0
2025-03-28 09:30:00,50.22,50.24,49.71,49.82,235590.0,50.22,50.24,49.71,49.82,235590.0
2025-03-28 09:35:00,49.81,50.4,49.81,50.28,109713.0,49.81,50.4,49.81,50.28,109713.0
2025-03-28 09:40:00,50.29,50.35,50.03,50.04,90582.0,50.29,50.35,50.03,50.04,90582.0
2025-03-28 09:45:00,50.04,50.18,49.99,50.14,44787.0,50.04,50.18,49.99,50.14,44787.0
2025-03-28 09:50:00,50.16,50.27,49.95,50.14,441540.0,50.16,50.27,49.95,50.14,441540.0
2025-03-28 09:55:00,50.14,50.23,50.06,50.07,67557.0,50.14,50.23,50.06,50.07,67557.0
2025-03-28 10:00:00,50.04,50.28,49.95,50.18,121312.0,50.04,50.28,49.95,50.18,121312.0
2025-03-28 10:05:00,50.18,50.22,50.01,50.13,172441.0,50.18,50.22,50.01,50.13,172441.0
2025-03-28 10:10:00,50.14,50.18,50.02,50.1,41529.0,50.14,50.18,50.02,50.1,41529.0
2025-03-28 10:15:00,50.08,50.13,50.03,50.05,66173.0,50.08,50.13,50.03,50.05,66173.0
2025-03-28 10:20:00,50.05,50.09,49.95,50.07,136550.0,50.05,50.09,49.95,50.07,136550.0
2025-03-28 10:25:00,50.08,50.16,49.98,50.12,461704.0,50.08,50.16,49.98,50.12,461704.0
2025-03-28 10:30:00,50.13,50.18,49.94,50.0,330581.0,50.13,50.18,49.94,50.0,330581.0
2025-03-28 10:35:00,49.98,50.07,49.88,49.99,244852.0,49.98,50.07,49.88,49.99,244852.0
2025-03-28 10:40:00,49.99,50.12,49.93,50.09,61933.0,49.99,50.12,49.93,50.09,61933.0
2025-03-28 10:45:00,50.08,50.11,49.88,49.89,59980.0,50.08,50.11,49.88,49.89,59980.0
2025-03-28 10:50:00,49.89,49.89,49.78,49.8,57505.0,49.89,49.89,49.78,49.8,57505.0
2025-03-28 10:55:00,49.78,49.78,49.68,49.73,68792.0,49.78,49.78,49.68,49.73,68792.0
2025-03-28 11:00:00,49.73,49.9,49.66,49.9,69977.0,49.73,49.9,49.66,49.9,69977.0
2025-03-28 11:05:00,49.9,49.98,49.84,49.93,110593.0,49.9,49.98,49.84,49.93,110593.0
2025-03-28 11:10:00,49.92,50.04,49.89,50.01,78328.0,49.92,50.04,49.89,50.01,78328.0
2025-03-28 11:15:00,50.02,50.02,49.96,49.98,157699.0,50.02,50.02,49.96,49.98,157699.0
2025-03-28 11:20:00,49.98,50.1,49.98,50.08,74132.0,49.98,50.1,49.98,50.08,74132.0
2025-03-28 11:25:00,50.08,50.14,50.08,50.11,46023.0,50.08,50.14,50.08,50.11,46023.0
2025-03-28 11:30:00,50.1,50.23,50.09,50.17,58477.0,50.1,50.23,50.09,50.17,58477.0
2025-03-28 11:35:00,50.16,50.29,50.14,50.28,41664.0,50.16,50.29,50.14,50.28,41664.0
2025-03-28 11:40:00,50.29,50.33,50.27,50.32,144808.0,50.29,50.33,50.27,50.32,144808.0
2025-03-28 11:45:00,50.32,50.36,50.28,50.36,83375.0,50.32,50.36,50.28,50.36,83375.0
2025-03-28 11:50:00,50.35,50.36,50.21,50.27,154336.0,50.35,50.36,50.21,50.27,154336.0
2025-03-28 11:55:00,50.27,50.27,50.22,50.23,84881.0,50.27,50.27,50.22,50.23,84881.0
2025-03-28 12:00:00,50.22,50.34,50.22,50.32,59821.0,50.22,50.34,50.22,50.32,59821.0
2025-03-28 12:05:00,50.32,50.36,50.28,50.29,132269.0,50.32,50.36,50.28,50.29,132269.0
2025-03-28 12:10:00,50.29,50.3,50.21,50.23,128160.0,50.29,50.3,50.21,50.23,128160.0
2025-03-28 12:15:00,50.22,50.25,50.01,50.17,171970.0,50.22,50.25,50.01,50.17,171970.0
2025-03-28 12:20:00,50.16,50.25,50.15,50.19,134993.0,50.16,50.25,50.15,50.19,134993.0
2025-03-28 12:25:00,50.19,50.2,50.14,50.16,58102.0,50.19,50.2,50.14,50.16,58102.0
2025-03-28 12:30:00,50.16,50.23,50.12,50.12,35892.0,50.16,50.23,50.12,50.12,35892.0
2025-03-28 12:35:00,50.12,50.14,50.07,50.13,59411.0,50.12,50.14,50.07,50.13,59411.0
2025-03-28 12:40:00,50.13,50.16,50.09,50.09,131017.0,50.13,50.16,50.09,50.09,131017.0
2025-03-28 12:45:00,50.09,50.22,50.05,50.16,46276.0,50.09,50.22,50.05,50.16,46276.0
2025-03-28 12:50:00,50.16,50.23,50.16,50.19,26488.0,50.16,50.23,50.16,50.19,26488.0
2025-03-28 12:55:00,50.19,50.22,50.1,50.12,53655.0,50.19,50.22,50.1,50.12,53655.0
2025-03-28 13:00:00,50.11,50.13,50.06,50.09,71523.0,50.11,50.13,50.06,50.09,71523.0
2025-03-28 13:05:00,50.09,50.1,49.9,49.95,79908.0,50.09,50.1,49.9,49.95,79908.0
2025-03-28 13:10:00,49.95,50.01,49.89,49.97,160217.0,49.95,50.01,49.89,49.97,160217.0
2025-03-28 13:15:00,49.97,50.04,49.94,49.97,98438.0,49.97,50.04,49.94,49.97,98438.0
2025-03-28 13:20:00,49.97,49.98,49.86,49.91,44834.0,49.97,49.98,49.86,49.91,44834.0
2025-03-28 13:25:00,49.89,49.9,49.83,49.89,44364.0,49.89,49.9,49.83,49.89,44364.0
2025-03-28 13:30:00,49.89,49.95,49.85,49.9,56710.0,49.89,49.95,49.85,49.9,56710.0
2025-03-28 13:35:00,49.91,49.92,49.82,49.91,68900.0,49.91,49.92,49.82,49.91,68900.0
2025-03-28 13:40:00,49.9,49.94,49.87,49.91,60712.0,49.9,49.94,49.87,49.91,60712.0
2025-03-28 13:45:00,49.91,49.93,49.88,49.89,51242.0,49.91,49.93,49.88,49.89,51242.0
2025-03-28 13:50:00,49.89,50.0,49.87,49.97,75551.0,49.89,50.0,49.87,49.97,75551.0
2025-03-28 13:55:00,49.97,50.06,49.94,50.05,101435.0,49.97,50.06,49.94,50.05,101435.0
2025-03-28 14:00:00,50.05,50.09,50.02,50.05,116580.0,50.05,50.09,50.02,50.05,116580.0
2025-03-28 14:05:00,50.05,50.07,50.02,50.06,78044.0,50.05,50.07,50.02,50.06,78044.0
2025-03-28 14:10:00,50.07,50.13,50.06,50.07,87456.0,50.07,50.13,50.06,50.07,87456.0
2025-03-28 14:15:00,50.07,50.11,50.06,50.09,71745.0,50.07,50.11,50.06,50.09,71745.0
2025-03-28 14:20:00,50.09,50.1,50.04,50.05,101074.0,50.09,50.1,50.04,50.05,101074.0
2025-03-28 14:25:00,50.05,50.07,50.03,50.05,73687.0,50.05,50.07,50.03,50.05,73687.0
2025-03-28 14:30:00,50.05,50.14,50.03,50.09,137663.0,50.05,50.14,50.03,50.09,137663.0
2025-03-28 14:35:00,50.09,50.09,50.01,50.03,124614.0,50.09,50.09,50.01,50.03,124614.0
2025-03-28 14:40:00,50.03,50.1,50.01,50.09,108579.0,50.03,50.1,50.01,50.09,108579.0
2025-03-28 14:45:00,50.09,50.1,49.91,50.05,189626.0,50.09,50.1,49.91,50.05,189626.0
2025-03-28 14:50:00,50.05,50.15,50.04,50.11,146052.0,50.05,50.15,50.04,50.11,146052.0
2025-03-28 14:55:00,50.11,50.16,50.09,50.15,68236.0,50.11,50.16,50.09,50.15,68236.0
2025-03-28 15:00:00,50.15,50.15,50.0,50.01,175788.0,50.15,50.15,50.0,50.01,175788.0
2025-03-28 15:05:00,50.03,50.06,49.88,49.97,196609.0,50.03,50.06,49.88,49.97,196609.0
2025-03-28 15:10:00,49.97,50.0,49.91,49.96,83261.0,49.97,50.0,49.91,49.96,83261.0
2025-03-28 15:15:00,49.97,49.98,49.84,49.9,68854.0,49.97,49.98,49.84,49.9,68854.0
2025-03-28 15:20:00,49.9,49.9,49.8,49.83,78500.0,49.9,49.9,49.8,49.83,78500.0
2025-03-28 15:25:00,49.83,49.83,49.75,49.79,87512.0,49.83,49.83,49.75,49.79,87512.0
2025-03-28 15:30:00,49.78,49.82,49.69,49.72,106230.0,49.78,49.82,49.69,49.72,106230.0
2025-03-28 15:35:00,49.71,49.77,49.58,49.61,141396.0,49.71,49.77,49.58,49.61,141396.0
2025-03-28 15:40:00,49.61,49.62,49.49,49.5,142730.0,49.61,49.62,49.49,49.5,142730.0
2025-03-28 15:45:00,49.5,49.71,49.48,49.7,175431.0,49.5,49.71,49.48,49.7,175431.0
2025-03-28 15:50:00,49.71,49.81,49.63,49.8,332249.0,49.71,49.81,49.63,49.8,332249.0
2025-03-28 15:55:00,49.79,49.96,49.74,49.91,972186.0,49.79,49.96,49.74,49.91,972186.0
2025-03-31 09:30:00,49.32,49.45,48.9,48.99,325034.0,49.32,49.45,48.9,48.99,325034.0
2025-03-31 09:35:00,49.0,49.34,48.9,49.25,198619.0,49.0,49.34,48.9,49.25,198619.0
2025-03-31 09:40:00,49.22,49.25,48.87,48.91,246660.0,49.22,49.25,48.87,48.91,246660.0
2025-03-31 09:45:00,48.9,49.11,48.85,49.05,202450.0,48.9,49.11,48.85,49.05,202450.0
2025-03-31 09:50:00,49.04,49.25,49.01,49.18,279331.0,49.04,49.25,49.01,49.18,279331.0
2025-03-31 09:55:00,49.18,49.35,49.15,49.2,207587.0,49.18,49.35,49.15,49.2,207587.0
2025-03-31 10:00:00,49.19,49.6,49.17,49.54,277353.0,49.19,49.6,49.17,49.54,277353.0
2025-03-31 10:05:00,49.55,49.68,49.51,49.62,80113.0,49.55,49.68,49.51,49.62,80113.0
2025-03-31 10:10:00,49.6,49.67,49.55,49.66,78478.0,49.6,49.67,49.55,49.66,78478.0
2025-03-31 10:15:00,49.66,49.72,49.53,49.57,109616.0,49.66,49.72,49.53,49.57,109616.0
2025-03-31 10:20:00,49.58,49.65,49.48,49.57,63834.0,49.58,49.65,49.48,49.57,63834.0
2025-03-31 10:25:00,49.54,49.59,49.41,49.46,53617.0,49.54,49.59,49.41,49.46,53617.0
2025-03-31 10:30:00,49.47,49.56,49.34,49.53,65418.0,49.47,49.56,49.34,49.53,65418.0
2025-03-31 10:35:00,49.54,49.56,49.32,49.44,51615.0,49.54,49.56,49.32,49.44,51615.0
2025-03-31 10:40:00,49.44,49.49,49.28,49.36,61554.0,49.44,49.49,49.28,49.36,61554.0
2025-03-31 10:45:00,49.36,49.43,49.22,49.25,87499.0,49.36,49.43,49.22,49.25,87499.0
2025-03-31 10:50:00,49.26,49.32,49.23,49.32,72083.0,49.26,49.32,49.23,49.32,72083.0
2025-03-31 10:55:00,49.3,49.4,49.27,49.4,67900.0,49.3,49.4,49.27,49.4,67900.0
2025-03-31 11:00:00,49.41,49.46,49.34,49.38,55776.0,49.41,49.46,49.34,49.38,55776.0
2025-03-31 11:05:00,49.37,49.43,49.3,49.34,118172.0,49.37,49.43,49.3,49.34,118172.0
2025-03-31 11:10:00,49.34,49.38,49.28,49.33,66081.0,49.34,49.38,49.28,49.33,66081.0
2025-03-31 11:15:00,49.32,49.33,49.22,49.28,88364.0,49.32,49.33,49.22,49.28,88364.0
2025-03-31 11:20:00,49.28,49.36,49.24,49.35,144451.0,49.28,49.36,49.24,49.35,144451.0
2025-03-31 11:25:00,49.34,49.39,49.29,49.29,68161.0,49.34,49.39,49.29,49.29,68161.0
2025-03-31 11:30:00,49.3,49.38,49.23,49.38,91029.0,49.3,49.38,49.23,49.38,91029.0
2025-03-31 11:35:00,49.39,49.48,49.37,49.46,59511.0,49.39,49.48,49.37,49.46,59511.0
2025-03-31 11:40:00,49.46,49.48,49.35,49.39,58285.0,49.46,49.48,49.35,49.39,58285.0
2025-03-31 11:45:00,49.39,49.41,49.32,49.37,82625.0,49.39,49.41,49.32,49.37,82625.0
2025-03-31 11:50:00,49.37,49.55,49.36,49.54,107351.0,49.37,49.55,49.36,49.54,107351.0
2025-03-31 11:55:00,49.54,49.54,49.42,49.44,54648.0,49.54,49.54,49.42,49.44,54648.0
2025-03-31 12:00:00,49.44,49.52,49.43,49.5,79550.0,49.44,49.52,49.43,49.5,79550.0
2025-03-31 12:05:00,49.49,49.5,49.3,49.32,84769.0,49.49,49.5,49.3,49.32,84769.0
2025-03-31 12:10:00,49.32,49.33,49.21,49.29,49085.0,49.32,49.33,49.21,49.29,49085.0
2025-03-31 12:15:00,49.28,49.41,49.26,49.4,62522.0,49.28,49.41,49.26,49.4,62522.0
2025-03-31 12:20:00,49.4,49.4,49.28,49.32,54760.0,49.4,49.4,49.28,49.32,54760.0
2025-03-31 12:25:00,49.32,49.47,49.32,49.47,72523.0,49.32,49.47,49.32,49.47,72523.0
2025-03-31 12:30:00,49.47,49.48,49.41,49.47,52854.0,49.47,49.48,49.41,49.47,52854.0
2025-03-31 12:35:00,49.47,49.47,49.38,49.43,39419.0,49.47,49.47,49.38,49.43,39419.0
2025-03-31 12:40:00,49.43,49.46,49.39,49.42,46475.0,49.43,49.46,49.39,49.42,46475.0
2025-03-31 12:45:00,49.41,49.46,49.4,49.44,27378.0,49.41,49.46,49.4,49.44,27378.0
2025-03-31 12:50:00,49.44,49.44,49.34,49.41,100657.0,49.44,49.44,49.34,49.41,100657.0
2025-03-31 12:55:00,49.39,49.39,49.31,49.35,59374.0,49.39,49.39,49.31,49.35,59374.0
2025-03-31 13:00:00,49.34,49.46,49.33,49.44,56011.0,49.34,49.46,49.33,49.44,56011.0
2025-03-31 13:05:00,49.43,49.53,49.42,49.53,58381.0,49.43,49.53,49.42,49.53,58381.0
2025-03-31 13:10:00,49.53,49.68,49.51,49.64,156873.0,49.53,49.68,49.51,49.64,156873.0
2025-03-31 13:15:00,49.65,49.67,49.5,49.51,62381.0,49.65,49.67,49.5,49.51,62381.0
2025-03-31 13:20:00,49.51,49.51,49.4,49.47,67377.0,49.51,49.51,49.4,49.47,67377.0
2025-03-31 13:25:00,49.46,49.49,49.37,49.4,82255.0,49.46,49.49,49.37,49.4,82255.0
2025-03-31 13:30:00,49.4,49.4,49.36,49.4,40385.0,49.4,49.4,49.36,49.4,40385.0
2025-03-31 13:35:00,49.4,49.54,49.38,49.53,63700.0,49.4,49.54,49.38,49.53,63700.0
2025-03-31 13:40:00,49.54,49.54,49.44,49.46,94462.0,49.54,49.54,49.44,49.46,94462.0
2025-03-31 13:45:00,49.46,49.54,49.44,49.48,90696.0,49.46,49.54,49.44,49.48,90696.0
2025-03-31 13:50:00,49.48,49.59,49.46,49.55,59246.0,49.48,49.59,49.46,49.55,59246.0
2025-03-31 13:55:00,49.55,49.58,49.49,49.53,86465.0,49.55,49.58,49.49,49.53,86465.0
2025-03-31 14:00:00,49.53,49.72,49.52,49.72,69244.0,49.53,49.72,49.52,49.72,69244.0
2025-03-31 14:05:00,49.71,49.88,49.7,49.88,51729.0,49.71,49.88,49.7,49.88,51729.0
2025-03-31 14:10:00,49.89,49.94,49.83,49.84,49405.0,49.89,49.94,49.83,49.84,49405.0
2025-03-31 14:15:00,49.83,49.95,49.79,49.95,83930.0,49.83,49.95,49.79,49.95,83930.0
2025-03-31 14:20:00,49.94,49.96,49.88,49.93,46745.0,49.94,49.96,49.88,49.93,46745.0
2025-03-31 14:25:00,49.93,50.01,49.92,50.01,57279.0,49.93,50.01,49.92,50.01,57279.0
2025-03-31 14:30:00,50.01,50.07,49.98,50.07,55920.0,50.01,50.07,49.98,50.07,55920.0
2025-03-31 14:35:00,50.07,50.13,50.02,50.11,90817.0,50.07,50.13,50.02,50.11,90817.0
2025-03-31 14:40:00,50.11,50.17,50.08,50.15,45450.0,50.11,50.17,50.08,50.15,45450.0
2025-03-31 14:45:00,50.15,50.16,50.04,50.11,60747.0,50.15,50.16,50.04,50.11,60747.0
2025-03-31 14:50:00,50.11,50.17,50.09,50.09,48070.0,50.11,50.17,50.09,50.09,48070.0
2025-03-31 14:55:00,50.09,50.09,49.99,50.05,157045.0,50.09,50.09,49.99,50.05,157045.0
2025-03-31 15:00:00,50.05,50.15,50.04,50.1,86541.0,50.05,50.15,50.04,50.1,86541.0
2025-03-31 15:05:00,50.11,50.14,50.05,50.06,51672.0,50.11,50.14,50.05,50.06,51672.0
2025-03-31 15:10:00,50.07,50.2,50.06,50.16,78295.0,50.07,50.2,50.06,50.16,78295.0
2025-03-31 15:15:00,50.16,50.2,50.14,50.18,66121.0,50.16,50.2,50.14,50.18,66121.0
2025-03-31 15:20:00,50.18,50.26,50.18,50.21,75319.0,50.18,50.26,50.18,50.21,75319.0
2025-03-31 15:25:00,50.2,50.21,49.94,49.95,116178.0,50.2,50.21,49.94,49.95,116178.0
2025-03-31 15:30:00,49.93,50.09,49.92,50.08,124254.0,49.93,50.09,49.92,50.08,124254.0
2025-03-31 15:35:00,50.08,50.11,49.97,50.0,98658.0,50.08,50.11,49.97,50.0,98658.0
2025-03-31 15:40:00,50.0,50.24,49.99,50.08,214481.0,50.0,50.24,49.99,50.08,214481.0
2025-03-31 15:45:00,50.08,50.14,50.02,50.07,119331.0,50.08,50.14,50.02,50.07,119331.0
2025-03-31 15:50:00,50.06,50.14,49.96,50.1,223556.0,50.06,50.14,49.96,50.1,223556.0
2025-03-31 15:55:00,50.09,50.21,50.01,50.21,979221.0,50.09,50.21,50.01,50.21,979221.0
2025-04-01 09:30:00,50.0,50.37,49.99,50.33,213307.0,50.0,50.37,49.99,50.33,213307.0
2025-04-01 09:35:00,50.36,50.66,50.25,50.66,91197.0,50.36,50.66,50.25,50.66,91197.0
2025-04-01 09:40:00,50.66,50.78,50.57,50.69,155379.0,50.66,50.78,50.57,50.69,155379.0
2025-04-01 09:45:00,50.68,50.96,50.58,50.89,185261.0,50.68,50.96,50.58,50.89,185261.0
2025-04-01 09:50:00,50.87,50.94,50.75,50.82,214234.0,50.87,50.94,50.75,50.82,214234.0
2025-04-01 09:55:00,50.82,50.85,50.73,50.76,124710.0,50.82,50.85,50.73,50.76,124710.0
2025-04-01 10:00:00,50.77,50.82,50.6,50.62,167176.0,50.77,50.82,50.6,50.62,167176.0
2025-04-01 10:05:00,50.62,50.7,50.37,50.51,276236.0,50.62,50.7,50.37,50.51,276236.0
2025-04-01 10:10:00,50.52,50.55,50.29,50.32,43251.0,50.52,50.55,50.29,50.32,43251.0
2025-04-01 10:15:00,50.31,50.39,50.3,50.32,50298.0,50.31,50.39,50.3,50.32,50298.0
2025-04-01 10:20:00,50.33,50.41,50.24,50.41,62680.0,50.33,50.41,50.24,50.41,62680.0
2025-04-01 10:25:00,50.42,50.46,50.23,50.34,159176.0,50.42,50.46,50.23,50.34,159176.0
2025-04-01 10:30:00,50.34,50.37,50.24,50.31,76727.0,50.34,50.37,50.24,50.31,76727.0
2025-04-01 10:35:00,50.31,50.54,50.28,50.45,54993.0,50.31,50.54,50.28,50.45,54993.0
2025-04-01 10:40:00,50.45,50.61,50.42,50.53,93533.0,50.45,50.61,50.42,50.53,93533.0
2025-04-01 10:45:00,50.53,50.56,50.46,50.54,51953.0,50.53,50.56,50.46,50.54,51953.0
2025-04-01 10:50:00,50.55,50.67,50.54,50.63,36295.0,50.55,50.67,50.54,50.63,36295.0
2025-04-01 10:55:00,50.64,50.7,50.6,50.68,44903.0,50.64,50.7,50.6,50.68,44903.0
2025-04-01 11:00:00,50.69,50.76,50.67,50.73,42777.0,50.69,50.76,50.67,50.73,42777.0
2025-04-01 11:05:00,50.73,50.78,50.72,50.75,35621.0,50.73,50.78,50.72,50.75,35621.0
2025-04-01 11:10:00,50.74,50.92,50.71,50.9,76186.0,50.74,50.92,50.71,50.9,76186.0
2025-04-01 11:15:00,50.9,50.92,50.76,50.77,58331.0,50.9,50.92,50.76,50.77,58331.0
2025-04-01 11:20:00,50.75,50.76,50.67,50.74,29879.0,50.75,50.76,50.67,50.74,29879.0
2025-04-01 11:25:00,50.74,50.8,50.66,50.66,35230.0,50.74,50.8,50.66,50.66,35230.0
2025-04-01 11:30:00,50.66,50.72,50.65,50.72,34354.0,50.66,50.72,50.65,50.72,34354.0
2025-04-01 11:35:00,50.72,50.76,50.68,50.75,34633.0,50.72,50.76,50.68,50.75,34633.0
2025-04-01 11:40:00,50.75,50.84,50.68,50.83,35699.0,50.75,50.84,50.68,50.83,35699.0
2025-04-01 11:45:00,50.83,50.92,50.82,50.91,40616.0,50.83,50.92,50.82,50.91,40616.0
2025-04-01 11:50:00,50.91,51.09,50.9,51.05,115180.0,50.91,51.09,50.9,51.05,115180.0
2025-04-01 11:55:00,51.05,51.1,50.98,51.01,61119.0,51.05,51.1,50.98,51.01,61119.0
2025-04-01 12:00:00,51.01,51.14,51.0,51.13,62708.0,51.01,51.14,51.0,51.13,62708.0
2025-04-01 12:05:00,51.13,51.22,51.09,51.2,42591.0,51.13,51.22,51.09,51.2,42591.0
2025-04-01 12:10:00,51.2,51.21,51.12,51.14,58783.0,51.2,51.21,51.12,51.14,58783.0
2025-04-01 12:15:00,51.14,51.22,51.13,51.2,80667.0,51.14,51.22,51.13,51.2,80667.0
2025-04-01 12:20:00,51.19,51.31,51.18,51.3,104429.0,51.19,51.31,51.18,51.3,104429.0
2025-04-01 12:25:00,51.29,51.29,51.06,51.07,214935.0,51.29,51.29,51.06,51.07,214935.0
2025-04-01 12:30:00,51.06,51.11,50.95,50.95,86573.0,51.06,51.11,50.95,50.95,86573.0
2025-04-01 12:35:00,50.96,51.01,50.89,50.89,51510.0,50.96,51.01,50.89,50.89,51510.0
2025-04-01 12:40:00,50.88,50.98,50.87,50.95,73395.0,50.88,50.98,50.87,50.95,73395.0
2025-04-01 12:45:00,50.95,50.98,50.91,50.97,48647.0,50.95,50.98,50.91,50.97,48647.0
2025-04-01 12:50:00,50.97,51.05,50.95,50.99,34951.0,50.97,51.05,50.95,50.99,34951.0
2025-04-01 12:55:00,50.99,51.09,50.97,51.02,104098.0,50.99,51.09,50.97,51.02,104098.0
2025-04-01 13:00:00,51.02,51.17,51.01,51.17,34219.0,51.02,51.17,51.01,51.17,34219.0
2025-04-01 13:05:00,51.16,51.18,51.11,51.16,69381.0,51.16,51.18,51.11,51.16,69381.0
2025-04-01 13:10:00,51.15,51.21,51.13,51.21,81512.0,51.15,51.21,51.13,51.21,81512.0
2025-04-01 13:15:00,51.2,51.27,51.11,51.13,63802.0,51.2,51.27,51.11,51.13,63802.0
2025-04-01 13:20:00,51.12,51.14,51.06,51.12,59173.0,51.12,51.14,51.06,51.12,59173.0
2025-04-01 13:25:00,51.11,51.13,51.06,51.11,47212.0,51.11,51.13,51.06,51.11,47212.0
2025-04-01 13:30:00,51.11,51.23,51.11,51.16,64802.0,51.11,51.23,51.11,51.16,64802.0
2025-04-01 13:35:00,51.16,51.26,51.13,51.21,92684.0,51.16,51.26,51.13,51.21,92684.0
2025-04-01 13:40:00,51.21,51.3,51.16,51.16,76931.0,51.21,51.3,51.16,51.16,76931.0
2025-04-01 13:45:00,51.16,51.29,51.16,51.29,53708.0,51.16,51.29,51.16,51.29,53708.0
2025-04-01 13:50:00,51.28,51.33,51.24,51.25,45890.0,51.28,51.33,51.24,51.25,45890.0
2025-04-01 13:55:00,51.25,51.26,51.2,51.2,62256.0,51.25,51.26,51.2,51.2,62256.0
2025-04-01 14:00:00,51.22,51.23,51.04,51.16,576069.0,51.22,51.23,51.04,51.16,576069.0
2025-04-01 14:05:00,51.15,51.17,51.05,51.08,115310.0,51.15,51.17,51.05,51.08,115310.0
2025-04-01 14:10:00,51.08,51.18,51.06,51.16,94950.0,51.08,51.18,51.06,51.16,94950.0
2025-04-01 14:15:00,51.16,51.19,51.12,51.16,122980.0,51.16,51.19,51.12,51.16,122980.0
2025-04-01 14:20:00,51.16,51.16,51.04,51.05,246695.0,51.16,51.16,51.04,51.05,246695.0
2025-04-01 14:25:00,51.05,51.12,51.05,51.1,42255.0,51.05,51.12,51.05,51.1,42255.0
2025-04-01 14:30:00,51.1,51.14,51.04,51.1,86012.0,51.1,51.14,51.04,51.1,86012.0
2025-04-01 14:35:00,51.1,51.15,51.06,51.07,72212.0,51.1,51.15,51.06,51.07,72212.0
2025-04-01 14:40:00,51.07,51.14,51.04,51.14,80732.0,51.07,51.14,51.04,51.14,80732.0
2025-04-01 14:45:00,51.14,51.15,51.08,51.09,40369.0,51.14,51.15,51.08,51.09,40369.0
2025-04-01 14:50:00,51.09,51.12,51.05,51.1,58418.0,51.09,51.12,51.05,51.1,58418.0
2025-04-01 14:55:00,51.1,51.24,51.09,51.2,127899.0,51.1,51.24,51.09,51.2,127899.0
2025-04-01 15:00:00,51.19,51.33,51.18,51.29,53249.0,51.19,51.33,51.18,51.29,53249.0
2025-04-01 15:05:00,51.29,51.33,51.23,51.23,43434.0,51.29,51.33,51.23,51.23,43434.0
2025-04-01 15:10:00,51.23,51.3,51.2,51.3,51394.0,51.23,51.3,51.2,51.3,51394.0
2025-04-01 15:15:00,51.3,51.33,51.27,51.29,61852.0,51.3,51.33,51.27,51.29,61852.0
2025-04-01 15:20:00,51.29,51.37,51.26,51.35,76028.0,51.29,51.37,51.26,51.35,76028.0
2025-04-01 15:25:00,51.35,51.36,51.25,51.26,87764.0,51.35,51.36,51.25,51.26,87764.0
2025-04-01 15:30:00,51.25,51.35,51.21,51.28,116619.0,51.25,51.35,51.21,51.28,116619.0
2025-04-01 15:35:00,51.27,51.36,51.25,51.34,119714.0,51.27,51.36,51.25,51.34,119714.0
2025-04-01 15:40:00,51.34,51.39,51.32,51.37,241349.0,51.34,51.39,51.32,51.37,241349.0
2025-04-01 15:45:00,51.35,51.52,51.35,51.52,227227.0,51.35,51.52,51.35,51.52,227227.0
2025-04-01 15:50:00,51.52,51.64,51.46,51.61,425455.0,51.52,51.64,51.46,51.61,425455.0
2025-04-01 15:55:00,51.61,51.7,51.55,51.65,780277.0,51.61,51.7,51.55,51.65,780277.0
2025-04-02 09:30:00,50.81,51.2,50.79,50.94,186357.0,50.81,51.2,50.79,50.94,186357.0
2025-04-02 09:35:00,50.95,51.44,50.92,51.41,193007.0,50.95,51.44,50.92,51.41,193007.0
2025-04-02 09:40:00,51.39,51.44,51.21,51.29,108157.0,51.39,51.44,51.21,51.29,108157.0
2025-04-02 09:45:00,51.27,51.46,51.24,51.27,186790.0,51.27,51.46,51.24,51.27,186790.0
2025-04-02 09:50:00,51.25,51.3,51.15,51.15,111835.0,51.25,51.3,51.15,51.15,111835.0
2025-04-02 09:55:00,51.17,51.29,51.15,51.22,56114.0,51.17,51.29,51.15,51.22,56114.0
2025-04-02 10:00:00,51.23,51.45,51.2,51.45,152850.0,51.23,51.45,51.2,51.45,152850.0
2025-04-02 10:05:00,51.46,51.48,51.21,51.21,142610.0,51.46,51.48,51.21,51.21,142610.0
2025-04-02 10:10:00,51.23,51.41,51.19,51.38,90249.0,51.23,51.41,51.19,51.38,90249.0
2025-04-02 10:15:00,51.38,51.55,51.37,51.49,70058.0,51.38,51.55,51.37,51.49,70058.0
2025-04-02 10:20:00,51.49,51.6,51.43,51.59,87593.0,51.49,51.6,51.43,51.59,87593.0
2025-04-02 10:25:00,51.6,51.63,51.5,51.57,55839.0,51.6,51.63,51.5,51.57,55839.0
2025-04-02 10:30:00,51.57,51.64,51.54,51.59,70696.0,51.57,51.64,51.54,51.59,70696.0
2025-04-02 10:35:00,51.59,51.6,51.53,51.58,74406.0,51.59,51.6,51.53,51.58,74406.0
2025-04-02 10:40:00,51.58,51.65,51.54,51.62,44036.0,51.58,51.65,51.54,51.62,44036.0
2025-04-02 10:45:00,51.62,51.72,51.59,51.61,72655.0,51.62,51.72,51.59,51.61,72655.0
2025-04-02 10:50:00,51.61,51.68,51.59,51.64,49770.0,51.61,51.68,51.59,51.64,49770.0
2025-04-02 10:55:00,51.64,51.75,51.61,51.72,45830.0,51.64,51.75,51.61,51.72,45830.0
2025-04-02 11:00:00,51.72,51.76,51.63,51.76,45389.0,51.72,51.76,51.63,51.76,45389.0
2025-04-02 11:05:00,51.76,51.79,51.72,51.74,53891.0,51.76,51.79,51.72,51.74,53891.0
2025-04-02 11:10:00,51.73,51.77,51.7,51.71,52074.0,51.73,51.77,51.7,51.71,52074.0
2025-04-02 11:15:00,51.71,51.77,51.67,51.77,41609.0,51.71,51.77,51.67,51.77,41609.0
2025-04-02 11:20:00,51.78,51.87,51.77,51.83,41843.0,51.78,51.87,51.77,51.83,41843.0
2025-04-02 11:25:00,51.85,51.88,51.71,51.74,65023.0,51.85,51.88,51.71,51.74,65023.0
2025-04-02 11:30:00,51.73,51.89,51.73,51.87,83873.0,51.73,51.89,51.73,51.87,83873.0
2025-04-02 11:35:00,51.87,51.87,51.73,51.77,76714.0,51.87,51.87,51.73,51.77,76714.0
2025-04-02 11:40:00,51.78,51.79,51.73,51.75,58855.0,51.78,51.79,51.73,51.75,58855.0
2025-04-02 11:45:00,51.76,51.78,51.64,51.73,101590.0,51.76,51.78,51.64,51.73,101590.0
2025-04-02 11:50:00,51.73,51.79,51.71,51.77,52154.0,51.73,51.79,51.71,51.77,52154.0
2025-04-02 11:55:00,51.77,51.83,51.75,51.79,32197.0,51.77,51.83,51.75,51.79,32197.0
2025-04-02 12:00:00,51.8,51.81,51.75,51.75,25053.0,51.8,51.81,51.75,51.75,25053.0
2025-04-02 12:05:00,51.76,51.79,51.72,51.78,30664.0,51.76,51.79,51.72,51.78,30664.0
2025-04-02 12:10:00,51.8,51.84,51.79,51.82,34339.0,51.8,51.84,51.79,51.82,34339.0
2025-04-02 12:15:00,51.83,51.88,51.82,51.85,42830.0,51.83,51.88,51.82,51.85,42830.0
2025-04-02 12:20:00,51.85,51.89,51.82,51.84,39282.0,51.85,51.89,51.82,51.84,39282.0
2025-04-02 12:25:00,51.82,51.84,51.76,51.84,37923.0,51.82,51.84,51.76,51.84,37923.0
2025-04-02 12:30:00,51.84,51.88,51.83,51.88,34532.0,51.84,51.88,51.83,51.88,34532.0
2025-04-02 12:35:00,51.88,51.88,51.77,51.81,46740.0,51.88,51.88,51.77,51.81,46740.0
2025-04-02 12:40:00,51.82,51.92,51.82,51.91,38957.0,51.82,51.92,51.82,51.91,38957.0
2025-04-02 12:45:00,51.92,51.99,51.89,51.97,54246.0,51.92,51.99,51.89,51.97,54246.0
2025-04-02 12:50:00,51.98,52.03,51.94,52.0,86758.0,51.98,52.03,51.94,52.0,86758.0
2025-04-02 12:55:00,52.0,52.07,51.96,52.06,61902.0,52.0,52.07,51.96,52.06,61902.0
2025-04-02 13:00:00,52.06,52.06,52.01,52.05,24433.0,52.06,52.06,52.01,52.05,24433.0
2025-04-02 13:05:00,52.06,52.13,52.06,52.1,34521.0,52.06,52.13,52.06,52.1,34521.0
2025-04-02 13:10:00,52.11,52.21,52.1,52.18,64637.0,52.11,52.21,52.1,52.18,64637.0
2025-04-02 13:15:00,52.19,52.26,52.17,52.25,53008.0,52.19,52.26,52.17,52.25,53008.0
2025-04-02 13:20:00,52.26,52.32,52.17,52.32,323324.0,52.26,52.32,52.17,52.32,323324.0
2025-04-02 13:25:00,52.31,52.32,52.17,52.18,95885.0,52.31,52.32,52.17,52.18,95885.0
2025-04-02 13:30:00,52.18,52.2,52.14,52.16,37603.0,52.18,52.2,52.14,52.16,37603.0
2025-04-02 13:35:00,52.16,52.17,52.06,52.1,33816.0,52.16,52.17,52.06,52.1,33816.0
2025-04-02 13:40:00,52.1,52.13,52.0,52.03,63787.0,52.1,52.13,52.0,52.03,63787.0
2025-04-02 13:45:00,52.03,52.04,51.9,51.92,95012.0,52.03,52.04,51.9,51.92,95012.0
2025-04-02 13:50:00,51.93,51.94,51.8,51.86,120479.0,51.93,51.94,51.8,51.86,120479.0
2025-04-02 13:55:00,51.86,51.93,51.86,51.91,44664.0,51.86,51.93,51.86,51.91,44664.0
2025-04-02 14:00:00,51.91,51.91,51.72,51.76,56478.0,51.91,51.91,51.72,51.76,56478.0
2025-04-02 14:05:00,51.74,51.75,51.68,51.7,113202.0,51.74,51.75,51.68,51.7,113202.0
2025-04-02 14:10:00,51.7,51.76,51.66,51.75,49470.0,51.7,51.76,51.66,51.75,49470.0
2025-04-02 14:15:00,51.75,51.76,51.66,51.66,77798.0,51.75,51.76,51.66,51.66,77798.0
2025-04-02 14:20:00,51.67,51.75,51.64,51.64,82038.0,51.67,51.75,51.64,51.64,82038.0
2025-04-02 14:25:00,51.65,51.71,51.59,51.6,52651.0,51.65,51.71,51.59,51.6,52651.0
2025-04-02 14:30:00,51.6,51.72,51.59,51.72,52606.0,51.6,51.72,51.59,51.72,52606.0
2025-04-02 14:35:00,51.72,51.9,51.7,51.89,42852.0,51.72,51.9,51.7,51.89,42852.0
2025-04-02 14:40:00,51.89,51.95,51.87,51.89,40113.0,51.89,51.95,51.87,51.89,40113.0
2025-04-02 14:45:00,51.9,51.9,51.85,51.89,67599.0,51.9,51.9,51.85,51.89,67599.0
2025-04-02 14:50:00,51.89,51.9,51.82,51.83,92173.0,51.89,51.9,51.82,51.83,92173.0
2025-04-02 14:55:00,51.82,51.82,51.67,51.67,97572.0,51.82,51.82,51.67,51.67,97572.0
2025-04-02 15:00:00,51.67,51.8,51.67,51.77,91323.0,51.67,51.8,51.67,51.77,91323.0
2025-04-02 15:05:00,51.77,51.78,51.67,51.72,86481.0,51.77,51.78,51.67,51.72,86481.0
2025-04-02 15:10:00,51.73,51.77,51.7,51.75,104853.0,51.73,51.77,51.7,51.75,104853.0
2025-04-02 15:15:00,51.74,51.79,51.64,51.66,87125.0,51.74,51.79,51.64,51.66,87125.0
2025-04-02 15:20:00,51.67,51.78,51.66,51.77,75868.0,51.67,51.78,51.66,51.77,75868.0
2025-04-02 15:25:00,51.77,51.88,51.72,51.86,54931.0,51.77,51.88,51.72,51.86,54931.0
2025-04-02 15:30:00,51.86,52.0,51.82,51.97,75005.0,51.86,52.0,51.82,51.97,75005.0
2025-04-02 15:35:00,51.97,51.98,51.89,51.95,152095.0,51.97,51.98,51.89,51.95,152095.0
2025-04-02 15:40:00,51.94,52.0,51.88,51.91,148289.0,51.94,52.0,51.88,51.91,148289.0
2025-04-02 15:45:00,51.92,51.99,51.91,51.94,107294.0,51.92,51.99,51.91,51.94,107294.0
2025-04-02 15:50:00,51.94,52.07,51.89,52.01,298270.0,51.94,52.07,51.89,52.01,298270.0
2025-04-02 15:55:00,52.01,52.07,51.99,52.0,576936.0,52.01,52.07,51.99,52.0,576936.0
2025-04-03 09:30:00,50.07,50.46,49.98,50.33,331819.0,50.07,50.46,49.98,50.33,331819.0
2025-04-03 09:35:00,50.38,50.39,49.74,50.0,433775.0,50.38,50.39,49.74,50.0,433775.0
2025-04-03 09:40:00,50.0,50.12,49.83,50.07,260456.0,50.0,50.12,49.83,50.07,260456.0
2025-04-03 09:45:00,50.07,50.11,49.81,49.82,168537.0,50.07,50.11,49.81,49.82,168537.0
2025-04-03 09:50:00,49.82,50.12,49.8,50.02,283943.0,49.82,50.12,49.8,50.02,283943.0
2025-04-03 09:55:00,50.02,50.2,49.95,50.11,308434.0,50.02,50.2,49.95,50.11,308434.0
2025-04-03 10:00:00,50.1,50.13,49.99,49.99,153055.0,50.1,50.13,49.99,49.99,153055.0
2025-04-03 10:05:00,50.01,50.14,49.98,50.03,147863.0,50.01,50.14,49.98,50.03,147863.0
2025-04-03 10:10:00,50.04,50.08,49.87,49.96,352281.0,50.04,50.08,49.87,49.96,352281.0
2025-04-03 10:15:00,49.96,49.98,49.69,49.74,93070.0,49.96,49.98,49.69,49.74,93070.0
2025-04-03 10:20:00,49.74,49.96,49.7,49.82,101857.0,49.74,49.96,49.7,49.82,101857.0
2025-04-03 10:25:00,49.82,50.0,49.82,49.98,72701.0,49.82,50.0,49.82,49.98,72701.0
2025-04-03 10:30:00,49.99,50.18,49.98,50.14,90001.0,49.99,50.18,49.98,50.14,90001.0
2025-04-03 10:35:00,50.14,50.15,49.99,50.02,84782.0,50.14,50.15,49.99,50.02,84782.0
2025-04-03 10:40:00,50.02,50.02,49.87,49.91,70503.0,50.02,50.02,49.87,49.91,70503.0
2025-04-03 10:45:00,49.92,49.93,49.69,49.75,133102.0,49.92,49.93,49.69,49.75,133102.0
2025-04-03 10:50:00,49.75,49.77,49.61,49.67,100382.0,49.75,49.77,49.61,49.67,100382.0
2025-04-03 10:55:00,49.67,49.72,49.63,49.66,67894.0,49.67,49.72,49.63,49.66,67894.0
2025-04-03 11:00:00,49.65,49.78,49.62,49.77,140453.0,49.65,49.78,49.62,49.77,140453.0
2025-04-03 11:05:00,49.78,49.8,49.69,49.8,118775.0,49.78,49.8,49.69,49.8,118775.0
2025-04-03 11:10:00,49.79,50.18,49.76,50.04,96730.0,49.79,50.18,49.76,50.04,96730.0
2025-04-03 11:15:00,50.07,50.23,50.04,50.2,96890.0,50.07,50.23,50.04,50.2,96890.0
2025-04-03 11:20:00,50.21,50.22,50.05,50.11,59472.0,50.21,50.22,50.05,50.11,59472.0
2025-04-03 11:25:00,50.12,50.2,50.02,50.05,62857.0,50.12,50.2,50.02,50.05,62857.0
2025-04-03 11:30:00,50.05,50.22,50.04,50.2,90141.0,50.05,50.22,50.04,50.2,90141.0
2025-04-03 11:35:00,50.19,50.3,50.1,50.28,70843.0,50.19,50.3,50.1,50.28,70843.0
2025-04-03 11:40:00,50.28,50.42,50.25,50.36,59387.0,50.28,50.42,50.25,50.36,59387.0
2025-04-03 11:45:00,50.38,50.41,50.24,50.34,87058.0,50.38,50.41,50.24,50.34,87058.0
2025-04-03 11:50:00,50.34,50.35,50.17,50.3,88031.0,50.34,50.35,50.17,50.3,88031.0
2025-04-03 11:55:00,50.32,50.43,50.29,50.33,135850.0,50.32,50.43,50.29,50.33,135850.0
2025-04-03 12:00:00,50.32,50.47,50.3,50.36,33316.0,50.32,50.47,50.3,50.36,33316.0
2025-04-03 12:05:00,50.37,50.51,50.36,50.45,49188.0,50.37,50.51,50.36,50.45,49188.0
2025-04-03 12:10:00,50.43,50.6,50.42,50.55,71113.0,50.43,50.6,50.42,50.55,71113.0
2025-04-03 12:15:00,50.57,50.65,50.55,50.64,46046.0,50.57,50.65,50.55,50.64,46046.0
2025-04-03 12:20:00,50.64,50.65,50.53,50.59,44889.0,50.64,50.65,50.53,50.59,44889.0
2025-04-03 12:25:00,50.58,50.71,50.51,50.71,49141.0,50.58,50.71,50.51,50.71,49141.0
2025-04-03 12:30:00,50.73,50.75,50.5,50.52,67354.0,50.73,50.75,50.5,50.52,67354.0
2025-04-03 12:35:00,50.53,50.55,50.48,50.54,36533.0,50.53,50.55,50.48,50.54,36533.0
2025-04-03 12:40:00,50.55,50.68,50.54,50.55,36620.0,50.55,50.68,50.54,50.55,36620.0
2025-04-03 12:45:00,50.54,50.59,50.51,50.58,28187.0,50.54,50.59,50.51,50.58,28187.0
2025-04-03 12:50:00,50.58,50.6,50.47,50.56,68551.0,50.58,50.6,50.47,50.56,68551.0
2025-04-03 12:55:00,50.55,50.69,50.52,50.69,47344.0,50.55,50.69,50.52,50.69,47344.0
2025-04-03 13:00:00,50.7,50.75,50.65,50.66,31430.0,50.7,50.75,50.65,50.66,31430.0
2025-04-03 13:05:00,50.66,50.79,50.65,50.7,47796.0,50.66,50.79,50.65,50.7,47796.0
2025-04-03 13:10:00,50.68,50.7,50.61,50.62,52954.0,50.68,50.7,50.61,50.62,52954.0
2025-04-03 13:15:00,50.63,50.65,50.54,50.55,53278.0,50.63,50.65,50.54,50.55,53278.0
2025-04-03 13:20:00,50.56,50.59,50.45,50.55,121684.0,50.56,50.59,50.45,50.55,121684.0
2025-04-03 13:25:00,50.56,50.56,50.49,50.53,70872.0,50.56,50.56,50.49,50.53,70872.0
2025-04-03 13:30:00,50.54,50.54,50.4,50.47,83994.0,50.54,50.54,50.4,50.47,83994.0
2025-04-03 13:35:00,50.48,50.53,50.47,50.47,43811.0,50.48,50.53,50.47,50.47,43811.0
2025-04-03 13:40:00,50.48,50.63,50.47,50.56,89462.0,50.48,50.63,50.47,50.56,89462.0
2025-04-03 13:45:00,50.57,50.63,50.51,50.52,40320.0,50.57,50.63,50.51,50.52,40320.0
2025-04-03 13:50:00,50.52,50.53,50.43,50.45,48993.0,50.52,50.53,50.43,50.45,48993.0
2025-04-03 13:55:00,50.44,50.48,50.37,50.38,73575.0,50.44,50.48,50.37,50.38,73575.0
2025-04-03 14:00:00,50.38,50.43,50.29,50.32,49750.0,50.38,50.43,50.29,50.32,49750.0
2025-04-03 14:05:00,50.31,50.4,50.28,50.39,67011.0,50.31,50.4,50.28,50.39,67011.0
2025-04-03 14:10:00,50.4,50.41,50.23,50.27,76105.0,50.4,50.41,50.23,50.27,76105.0
2025-04-03 14:15:00,50.28,50.32,50.19,50.22,60681.0,50.28,50.32,50.19,50.22,60681.0
2025-04-03 14:20:00,50.23,50.3,50.17,50.23,84043.0,50.23,50.3,50.17,50.23,84043.0
2025-04-03 14:25:00,50.23,50.25,50.14,50.21,64269.0,50.23,50.25,50.14,50.21,64269.0
2025-04-03 14:30:00,50.21,50.25,50.08,50.09,76416.0,50.21,50.25,50.08,50.09,76416.0
2025-04-03 14:35:00,50.09,50.26,50.09,50.23,70525.0,50.09,50.26,50.09,50.23,70525.0
2025-04-03 14:40:00,50.22,50.3,50.2,50.26,52208.0,50.22,50.3,50.2,50.26,52208.0
2025-04-03 14:45:00,50.26,50.32,50.23,50.3,65846.0,50.26,50.32,50.23,50.3,65846.0
2025-04-03 14:50:00,50.29,50.3,50.22,50.25,67881.0,50.29,50.3,50.22,50.25,67881.0
2025-04-03 14:55:00,50.24,50.27,50.18,50.25,68853.0,50.24,50.27,50.18,50.25,68853.0
2025-04-03 15:00:00,50.24,50.35,50.2,50.3,116570.0,50.24,50.35,50.2,50.3,116570.0
2025-04-03 15:05:00,50.29,50.44,50.28,50.41,206599.0,50.29,50.44,50.28,50.41,206599.0
2025-04-03 15:10:00,50.42,50.47,50.33,50.33,115367.0,50.42,50.47,50.33,50.33,115367.0
2025-04-03 15:15:00,50.33,50.33,50.08,50.14,58789.0,50.33,50.33,50.08,50.14,58789.0
2025-04-03 15:20:00,50.17,50.21,50.11,50.19,102198.0,50.17,50.21,50.11,50.19,102198.0
2025-04-03 15:25:00,50.19,50.23,50.12,50.16,80856.0,50.19,50.23,50.12,50.16,80856.0
2025-04-03 15:30:00,50.16,50.17,50.06,50.09,93352.0,50.16,50.17,50.06,50.09,93352.0
2025-04-03 15:35:00,50.08,50.09,49.97,50.05,135847.0,50.08,50.09,49.97,50.05,135847.0
2025-04-03 15:40:00,50.04,50.25,50.0,50.24,142719.0,50.04,50.25,50.0,50.24,142719.0
2025-04-03 15:45:00,50.23,50.23,50.0,50.05,192986.0,50.23,50.23,50.0,50.05,192986.0
2025-04-03 15:50:00,50.05,50.08,49.89,49.94,350537.0,50.05,50.08,49.89,49.94,350537.0
2025-04-03 15:55:00,49.95,50.08,49.88,50.06,786320.0,49.95,50.08,49.88,50.06,786320.0
2025-04-04 09:30:00,48.79,49.0,48.63,48.77,427221.0,48.79,49.0,48.63,48.77,427221.0
2025-04-04 09:35:00,48.77,48.88,48.4,48.75,393258.0,48.77,48.88,48.4,48.75,393258.0
2025-04-04 09:40:00,48.78,48.81,48.4,48.49,178498.0,48.78,48.81,48.4,48.49,178498.0
2025-04-04 09:45:00,48.49,48.78,48.33,48.44,273060.0,48.49,48.78,48.33,48.44,273060.0
2025-04-04 09:50:00,48.45,48.76,48.45,48.54,206180.0,48.45,48.76,48.45,48.54,206180.0
2025-04-04 09:55:00,48.55,48.96,48.44,48.92,171050.0,48.55,48.96,48.44,48.92,171050.0
2025-04-04 10:00:00,48.93,49.27,48.83,49.22,189557.0,48.93,49.27,48.83,49.22,189557.0
2025-04-04 10:05:00,49.22,49.28,49.09,49.18,210338.0,49.22,49.28,49.09,49.18,210338.0
2025-04-04 10:10:00,49.18,49.21,49.05,49.14,144494.0,49.18,49.21,49.05,49.14,144494.0
2025-04-04 10:15:00,49.15,49.15,48.97,49.01,170683.0,49.15,49.15,48.97,49.01,170683.0
2025-04-04 10:20:00,49.01,49.08,48.67,48.79,189138.0,49.01,49.08,48.67,48.79,189138.0
2025-04-04 10:25:00,48.81,48.86,48.62,48.64,101598.0,48.81,48.86,48.62,48.64,101598.0
2025-04-04 10:30:00,48.65,48.74,48.4,48.59,251868.0,48.65,48.74,48.4,48.59,251868.0
2025-04-04 10:35:00,48.59,48.64,48.41,48.58,275410.0,48.59,48.64,48.41,48.58,275410.0
2025-04-04 10:40:00,48.59,48.62,48.41,48.45,137098.0,48.59,48.62,48.41,48.45,137098.0
2025-04-04 10:45:00,48.43,48.45,47.92,47.95,240873.0,48.43,48.45,47.92,47.95,240873.0
2025-04-04 10:50:00,47.96,48.31,47.84,48.21,183469.0,47.96,48.31,47.84,48.21,183469.0
2025-04-04 10:55:00,48.21,48.43,48.14,48.3,139914.0,48.21,48.43,48.14,48.3,139914.0
2025-04-04 11:00:00,48.3,48.87,48.21,48.8,163210.0,48.3,48.87,48.21,48.8,163210.0
2025-04-04 11:05:00,48.8,48.84,48.57,48.65,169352.0,48.8,48.84,48.57,48.65,169352.0
2025-04-04 11:10:00,48.66,48.97,48.62,48.8,122738.0,48.66,48.97,48.62,48.8,122738.0
2025-04-04 11:15:00,48.85,49.02,48.77,48.77,141064.0,48.85,49.02,48.77,48.77,141064.0
2025-04-04 11:20:00,48.79,48.92,48.68,48.79,91609.0,48.79,48.92,48.68,48.79,91609.0
2025-04-04 11:25:00,48.79,48.81,48.07,48.11,176912.0,48.79,48.81,48.07,48.11,176912.0
2025-04-04 11:30:00,48.09,48.29,48.04,48.05,188352.0,48.09,48.29,48.04,48.05,188352.0
2025-04-04 11:35:00,48.06,48.1,47.88,47.94,184632.0,48.06,48.1,47.88,47.94,184632.0
2025-04-04 11:40:00,47.92,48.1,47.86,48.03,125025.0,47.92,48.1,47.86,48.03,125025.0
2025-04-04 11:45:00,48.0,48.16,47.89,48.13,183482.0,48.0,48.16,47.89,48.13,183482.0
2025-04-04 11:50:00,48.11,48.18,47.85,47.95,126948.0,48.11,48.18,47.85,47.95,126948.0
2025-04-04 11:55:00,47.94,48.02,47.73,47.74,85928.0,47.94,48.02,47.73,47.74,85928.0
2025-04-04 12:00:00,47.75,47.9,47.75,47.8,92412.0,47.75,47.9,47.75,47.8,92412.0
2025-04-04 12:05:00,47.79,47.99,47.78,47.8,84469.0,47.79,47.99,47.78,47.8,84469.0
2025-04-04 12:10:00,47.78,48.04,47.77,48.01,131081.0,47.78,48.04,47.77,48.01,131081.0
2025-04-04 12:15:00,48.02,48.05,47.75,47.84,86742.0,48.02,48.05,47.75,47.84,86742.0
2025-04-04 12:20:00,47.84,47.89,47.72,47.81,62068.0,47.84,47.89,47.72,47.81,62068.0
2025-04-04 12:25:00,47.82,47.82,47.66,47.72,87547.0,47.82,47.82,47.66,47.72,87547.0
2025-04-04 12:30:00,47.71,47.76,47.55,47.58,140402.0,47.71,47.76,47.55,47.58,140402.0
2025-04-04 12:35:00,47.57,47.79,47.52,47.73,146567.0,47.57,47.79,47.52,47.73,146567.0
2025-04-04 12:40:00,47.74,47.79,47.6,47.61,59232.0,47.74,47.79,47.6,47.61,59232.0
2025-04-04 12:45:00,47.61,47.61,47.44,47.46,86966.0,47.61,47.61,47.44,47.46,86966.0
2025-04-04 12:50:00,47.44,47.54,47.33,47.43,63537.0,47.44,47.54,47.33,47.43,63537.0
2025-04-04 12:55:00,47.42,47.55,47.38,47.53,123020.0,47.42,47.55,47.38,47.53,123020.0
2025-04-04 13:00:00,47.52,47.61,47.4,47.46,181132.0,47.52,47.61,47.4,47.46,181132.0
2025-04-04 13:05:00,47.47,47.53,47.21,47.26,102189.0,47.47,47.53,47.21,47.26,102189.0
2025-04-04 13:10:00,47.26,47.27,47.01,47.03,122079.0,47.26,47.27,47.01,47.03,122079.0
2025-04-04 13:15:00,47.04,47.1,46.9,47.09,241138.0,47.04,47.1,46.9,47.09,241138.0
2025-04-04 13:20:00,47.09,47.32,47.05,47.32,323114.0,47.09,47.32,47.05,47.32,323114.0
2025-04-04 13:25:00,47.32,47.47,47.31,47.4,160191.0,47.32,47.47,47.31,47.4,160191.0
2025-04-04 13:30:00,47.39,47.48,47.23,47.36,145980.0,47.39,47.48,47.23,47.36,145980.0
2025-04-04 13:35:00,47.35,47.56,47.35,47.54,99557.0,47.35,47.56,47.35,47.54,99557.0
2025-04-04 13:40:00,47.53,47.59,47.36,47.38,84656.0,47.53,47.59,47.36,47.38,84656.0
2025-04-04 13:45:00,47.38,47.53,47.32,47.49,95202.0,47.38,47.53,47.32,47.49,95202.0
2025-04-04 13:50:00,47.5,47.51,47.26,47.3,108652.0,47.5,47.51,47.26,47.3,108652.0
2025-04-04 13:55:00,47.3,47.68,47.24,47.67,230401.0,47.3,47.68,47.24,47.67,230401.0
2025-04-04 14:00:00,47.67,47.9,47.67,47.77,268958.0,47.67,47.9,47.67,47.77,268958.0
2025-04-04 14:05:00,47.75,47.79,47.57,47.65,68247.0,47.75,47.79,47.57,47.65,68247.0
2025-04-04 14:10:00,47.64,47.7,47.56,47.58,102101.0,47.64,47.7,47.56,47.58,102101.0
2025-04-04 14:15:00,47.57,47.58,47.42,47.45,77406.0,47.57,47.58,47.42,47.45,77406.0
2025-04-04 14:20:00,47.45,47.5,47.42,47.43,73846.0,47.45,47.5,47.42,47.43,73846.0
2025-04-04 14:25:00,47.43,47.45,47.29,47.33,73712.0,47.43,47.45,47.29,47.33,73712.0
2025-04-04 14:30:00,47.33,47.39,47.26,47.35,125194.0,47.33,47.39,47.26,47.35,125194.0
2025-04-04 14:35:00,47.34,47.39,47.09,47.14,118357.0,47.34,47.39,47.09,47.14,118357.0
2025-04-04 14:40:00,47.14,47.14,46.88,46.91,101388.0,47.14,47.14,46.88,46.91,101388.0
2025-04-04 14:45:00,46.91,47.1,46.88,47.07,98534.0,46.91,47.1,46.88,47.07,98534.0
2025-04-04 14:50:00,47.07,47.09,46.94,46.98,142546.0,47.07,47.09,46.94,46.98,142546.0
2025-04-04 14:55:00,46.97,47.01,46.86,46.96,116849.0,46.97,47.01,46.86,46.96,116849.0
2025-04-04 15:00:00,46.95,47.03,46.82,46.9,102638.0,46.95,47.03,46.82,46.9,102638.0
2025-04-04 15:05:00,46.9,46.96,46.78,46.9,70854.0,46.9,46.96,46.78,46.9,70854.0
2025-04-04 15:10:00,46.89,47.21,46.88,47.15,126422.0,46.89,47.21,46.88,47.15,126422.0
2025-04-04 15:15:00,47.13,47.16,46.89,46.97,113622.0,47.13,47.16,46.89,46.97,113622.0
2025-04-04 15:20:00,46.97,47.3,46.97,47.28,92738.0,46.97,47.3,46.97,47.28,92738.0
2025-04-04 15:25:00,47.29,47.38,47.17,47.3,147863.0,47.29,47.38,47.17,47.3,147863.0
2025-04-04 15:30:00,47.29,47.64,47.26,47.62,222769.0,47.29,47.64,47.26,47.62,222769.0
2025-04-04 15:35:00,47.61,47.73,47.48,47.63,152872.0,47.61,47.73,47.48,47.63,152872.0
2025-04-04 15:40:00,47.63,47.73,47.53,47.65,216175.0,47.63,47.73,47.53,47.65,216175.0
2025-04-04 15:45:00,47.64,47.81,47.49,47.5,265632.0,47.64,47.81,47.49,47.5,265632.0
2025-04-04 15:50:00,47.49,47.52,47.17,47.25,241539.0,47.49,47.52,47.17,47.25,241539.0
2025-04-04 15:55:00,47.23,47.39,47.21,47.29,1009626.0,47.23,47.39,47.21,47.29,1009626.0
2025-04-07 09:30:00,45.45,45.69,44.87,45.1,818737.0,45.45,45.69,44.87,45.1,818737.0
2025-04-07 09:35:00,45.1,45.19,44.87,45.18,483936.0,45.1,45.19,44.87,45.18,483936.0
2025-04-07 09:40:00,45.17,45.22,44.57,44.71,552876.0,45.17,45.22,44.57,44.71,552876.0
2025-04-07 09:45:00,44.7,45.25,44.46,45.08,381341.0,44.7,45.25,44.46,45.08,381341.0
2025-04-07 09:50:00,45.07,45.77,45.03,45.75,274894.0,45.07,45.77,45.03,45.75,274894.0
2025-04-07 09:55:00,45.78,46.4,45.74,46.34,255931.0,45.78,46.4,45.74,46.34,255931.0
2025-04-07 10:00:00,46.36,46.54,46.03,46.09,204312.0,46.36,46.54,46.03,46.09,204312.0
2025-04-07 10:05:00,46.09,46.19,45.7,45.84,236088.0,46.09,46.19,45.7,45.84,236088.0
2025-04-07 10:10:00,45.82,47.67,45.82,47.4,581867.0,45.82,47.67,45.82,47.4,581867.0
2025-04-07 10:15:00,47.36,48.29,47.35,47.65,457146.0,47.36,48.29,47.35,47.65,457146.0
2025-04-07 10:20:00,47.6,47.6,46.05,46.09,239479.0,47.6,47.6,46.05,46.09,239479.0
2025-04-07 10:25:00,46.11,46.43,45.83,45.98,219218.0,46.11,46.43,45.83,45.98,219218.0
2025-04-07 10:30:00,46.0,46.69,45.9,46.14,230487.0,46.0,46.69,45.9,46.14,230487.0
2025-04-07 10:35:00,46.18,46.23,45.56,45.58,184803.0,46.18,46.23,45.56,45.58,184803.0
2025-04-07 10:40:00,45.57,46.23,45.5,46.21,459115.0,45.57,46.23,45.5,46.21,459115.0
2025-04-07 10:45:00,46.23,46.38,45.95,46.21,90520.0,46.23,46.38,45.95,46.21,90520.0
2025-04-07 10:50:00,46.24,46.93,46.2,46.87,104303.0,46.24,46.93,46.2,46.87,104303.0
2025-04-07 10:55:00,46.88,46.89,46.59,46.73,93857.0,46.88,46.89,46.59,46.73,93857.0
2025-04-07 11:00:00,46.76,46.99,46.61,46.81,100984.0,46.76,46.99,46.61,46.81,100984.0
2025-04-07 11:05:00,46.82,46.82,46.15,46.16,99049.0,46.82,46.82,46.15,46.16,99049.0
2025-04-07 11:10:00,46.17,46.43,45.66,45.73,190792.0,46.17,46.43,45.66,45.73,190792.0
2025-04-07 11:15:00,45.75,46.03,45.39,45.85,275070.0,45.75,46.03,45.39,45.85,275070.0
2025-04-07 11:20:00,45.88,46.16,45.46,45.46,112535.0,45.88,46.16,45.46,45.46,112535.0
2025-04-07 11:25:00,45.47,45.66,45.4,45.41,69970.0,45.47,45.66,45.4,45.41,69970.0
2025-04-07 11:30:00,45.45,45.7,45.45,45.64,92878.0,45.45,45.7,45.45,45.64,92878.0
2025-04-07 11:35:00,45.66,46.05,45.66,45.82,120097.0,45.66,46.05,45.66,45.82,120097.0
2025-04-07 11:40:00,45.86,46.35,45.8,46.29,106138.0,45.86,46.35,45.8,46.29,106138.0
2025-04-07 11:45:00,46.32,46.32,45.92,45.97,107801.0,46.32,46.32,45.92,45.97,107801.0
2025-04-07 11:50:00,45.98,46.14,45.74,45.85,112356.0,45.98,46.14,45.74,45.85,112356.0
2025-04-07 11:55:00,45.86,46.0,45.66,45.66,123565.0,45.86,46.0,45.66,45.66,123565.0
2025-04-07 12:00:00,45.69,45.72,45.53,45.69,99430.0,45.69,45.72,45.53,45.69,99430.0
2025-04-07 12:05:00,45.69,45.69,45.5,45.57,74901.0,45.69,45.69,45.5,45.57,74901.0
2025-04-07 12:10:00,45.56,45.77,45.44,45.66,77453.0,45.56,45.77,45.44,45.66,77453.0
2025-04-07 12:15:00,45.67,45.72,45.51,45.67,64572.0,45.67,45.72,45.51,45.67,64572.0
2025-04-07 12:20:00,45.67,45.75,45.45,45.67,71760.0,45.67,45.75,45.45,45.67,71760.0
2025-04-07 12:25:00,45.71,45.97,45.68,45.79,69545.0,45.71,45.97,45.68,45.79,69545.0
2025-04-07 12:30:00,45.81,46.07,45.76,45.99,59674.0,45.81,46.07,45.76,45.99,59674.0
2025-04-07 12:35:00,45.99,46.0,45.82,45.9,59272.0,45.99,46.0,45.82,45.9,59272.0
2025-04-07 12:40:00,45.9,46.0,45.56,45.64,72725.0,45.9,46.0,45.56,45.64,72725.0
2025-04-07 12:45:00,45.62,45.64,45.4,45.52,55956.0,45.62,45.64,45.4,45.52,55956.0
2025-04-07 12:50:00,45.52,45.6,45.45,45.54,86528.0,45.52,45.6,45.45,45.54,86528.0
2025-04-07 12:55:00,45.56,45.56,45.28,45.36,94341.0,45.56,45.56,45.28,45.36,94341.0
2025-04-07 13:00:00,45.37,46.07,45.35,45.51,166441.0,45.37,46.07,45.35,45.51,166441.0
2025-04-07 13:05:00,45.51,45.64,45.38,45.46,110432.0,45.51,45.64,45.38,45.46,110432.0
2025-04-07 13:10:00,45.47,46.0,45.39,46.0,134698.0,45.47,46.0,45.39,46.0,134698.0
2025-04-07 13:15:00,46.0,46.25,45.94,46.18,138159.0,46.0,46.25,45.94,46.18,138159.0
2025-04-07 13:20:00,46.18,46.26,46.04,46.08,184611.0,46.18,46.26,46.04,46.08,184611.0
2025-04-07 13:25:00,46.09,46.36,45.97,46.33,124073.0,46.09,46.36,45.97,46.33,124073.0
2025-04-07 13:30:00,46.32,46.36,46.04,46.26,138575.0,46.32,46.36,46.04,46.26,138575.0
2025-04-07 13:35:00,46.27,46.53,46.2,46.47,127399.0,46.27,46.53,46.2,46.47,127399.0
2025-04-07 13:40:00,46.48,46.51,46.28,46.45,92203.0,46.48,46.51,46.28,46.45,92203.0
2025-04-07 13:45:00,46.45,46.67,46.25,46.52,125009.0,46.45,46.67,46.25,46.52,125009.0
2025-04-07 13:50:00,46.51,46.62,46.35,46.52,88814.0,46.51,46.62,46.35,46.52,88814.0
2025-04-07 13:55:00,46.5,46.79,46.44,46.78,81067.0,46.5,46.79,46.44,46.78,81067.0
2025-04-07 14:00:00,46.78,46.86,46.6,46.7,135155.0,46.78,46.86,46.6,46.7,135155.0
2025-04-07 14:05:00,46.69,46.72,46.44,46.65,225158.0,46.69,46.72,46.44,46.65,225158.0
2025-04-07 14:10:00,46.65,46.81,46.54,46.62,215879.0,46.65,46.81,46.54,46.62,215879.0
2025-04-07 14:15:00,46.62,46.94,46.58,46.89,149754.0,46.62,46.94,46.58,46.89,149754.0
2025-04-07 14:20:00,46.89,47.03,46.74,46.97,144177.0,46.89,47.03,46.74,46.97,144177.0
2025-04-07 14:25:00,46.97,46.99,46.49,46.54,102820.0,46.97,46.99,46.49,46.54,102820.0
2025-04-07 14:30:00,46.55,46.71,46.52,46.68,82691.0,46.55,46.71,46.52,46.68,82691.0
2025-04-07 14:35:00,46.68,46.87,46.63,46.84,91133.0,46.68,46.87,46.63,46.84,91133.0
2025-04-07 14:40:00,46.83,46.91,46.63,46.65,101313.0,46.83,46.91,46.63,46.65,101313.0
2025-04-07 14:45:00,46.65,46.7,46.47,46.56,177587.0,46.65,46.7,46.47,46.56,177587.0
2025-04-07 14:50:00,46.55,46.58,46.34,46.37,60057.0,46.55,46.58,46.34,46.37,60057.0
2025-04-07 14:55:00,46.36,46.36,46.19,46.26,86383.0,46.36,46.36,46.19,46.26,86383.0
2025-04-07 15:00:00,46.27,46.54,46.25,46.3,172994.0,46.27,46.54,46.25,46.3,172994.0
2025-04-07 15:05:00,46.32,46.36,46.09,46.1,156417.0,46.32,46.36,46.09,46.1,156417.0
2025-04-07 15:10:00,46.09,46.18,46.02,46.05,144714.0,46.09,46.18,46.02,46.05,144714.0
2025-04-07 15:15:00,46.06,46.33,45.9,46.22,157833.0,46.06,46.33,45.9,46.22,157833.0
2025-04-07 15:20:00,46.22,46.32,46.11,46.22,185738.0,46.22,46.32,46.11,46.22,185738.0
2025-04-07 15:25:00,46.22,46.29,45.96,45.96,117327.0,46.22,46.29,45.96,45.96,117327.0
2025-04-07 15:30:00,45.97,46.54,45.96,46.41,169803.0,45.97,46.54,45.96,46.41,169803.0
2025-04-07 15:35:00,46.42,46.51,46.3,46.32,192781.0,46.42,46.51,46.3,46.32,192781.0
2025-04-07 15:40:00,46.3,46.36,46.04,46.07,118989.0,46.3,46.36,46.04,46.07,118989.0
2025-04-07 15:45:00,46.08,46.33,46.06,46.3,162201.0,46.08,46.33,46.06,46.3,162201.0
2025-04-07 15:50:00,46.29,46.53,46.26,46.51,267478.0,46.29,46.53,46.26,46.51,267478.0
2025-04-07 15:55:00,46.52,46.69,46.47,46.64,1065810.0,46.52,46.69,46.47,46.64,1065810.0
2025-04-08 09:30:00,48.14,48.4,47.83,47.87,307397.0,48.14,48.4,47.83,47.87,307397.0
2025-04-08 09:35:00,47.87,47.93,47.51,47.8,162284.0,47.87,47.93,47.51,47.8,162284.0
2025-04-08 09:40:00,47.79,47.86,47.57,47.71,205094.0,47.79,47.86,47.57,47.71,205094.0
2025-04-08 09:45:00,47.72,47.93,47.69,47.76,136417.0,47.72,47.93,47.69,47.76,136417.0
2025-04-08 09:50:00,47.77,48.03,47.63,47.97,152307.0,47.77,48.03,47.63,47.97,152307.0
2025-04-08 09:55:00,47.96,48.12,47.91,47.98,113592.0,47.96,48.12,47.91,47.98,113592.0
2025-04-08 10:00:00,47.99,48.17,47.86,48.06,169731.0,47.99,48.17,47.86,48.06,169731.0
2025-04-08 10:05:00,48.06,48.3,47.94,48.22,129373.0,48.06,48.3,47.94,48.22,129373.0
2025-04-08 10:10:00,48.22,48.27,48.07,48.18,213305.0,48.22,48.27,48.07,48.18,213305.0
2025-04-08 10:15:00,48.17,48.28,48.05,48.21,163667.0,48.17,48.28,48.05,48.21,163667.0
2025-04-08 10:20:00,48.21,48.22,48.05,48.07,143334.0,48.21,48.22,48.05,48.07,143334.0
2025-04-08 10:25:00,48.08,48.37,48.03,48.25,104080.0,48.08,48.37,48.03,48.25,104080.0
2025-04-08 10:30:00,48.24,48.3,48.03,48.11,141971.0,48.24,48.3,48.03,48.11,141971.0
2025-04-08 10:35:00,48.12,48.25,48.06,48.14,102607.0,48.12,48.25,48.06,48.14,102607.0
2025-04-08 10:40:00,48.15,48.15,47.91,47.92,94248.0,48.15,48.15,47.91,47.92,94248.0
2025-04-08 10:45:00,47.92,47.98,47.83,47.86,139704.0,47.92,47.98,47.83,47.86,139704.0
2025-04-08 10:50:00,47.86,47.95,47.83,47.84,52334.0,47.86,47.95,47.83,47.84,52334.0
2025-04-08 10:55:00,47.84,47.85,47.61,47.75,135903.0,47.84,47.85,47.61,47.75,135903.0
2025-04-08 11:00:00,47.75,47.87,47.7,47.74,103237.0,47.75,47.87,47.7,47.74,103237.0
2025-04-08 11:05:00,47.73,47.75,47.51,47.57,115172.0,47.73,47.75,47.51,47.57,115172.0
2025-04-08 11:10:00,47.57,47.59,47.31,47.37,75087.0,47.57,47.59,47.31,47.37,75087.0
2025-04-08 11:15:00,47.37,47.38,47.13,47.32,102074.0,47.37,47.38,47.13,47.32,102074.0
2025-04-08 11:20:00,47.31,47.45,47.11,47.15,154244.0,47.31,47.45,47.11,47.15,154244.0
2025-04-08 11:25:00,47.14,47.33,47.11,47.24,131722.0,47.14,47.33,47.11,47.24,131722.0
2025-04-08 11:30:00,47.24,47.38,47.22,47.29,97638.0,47.24,47.38,47.22,47.29,97638.0
2025-04-08 11:35:00,47.29,47.42,47.26,47.37,80806.0,47.29,47.42,47.26,47.37,80806.0
2025-04-08 11:40:00,47.37,47.48,47.34,47.39,80530.0,47.37,47.48,47.34,47.39,80530.0
2025-04-08 11:45:00,47.39,47.48,47.22,47.25,65032.0,47.39,47.48,47.22,47.25,65032.0
2025-04-08 11:50:00,47.26,47.28,47.08,47.23,68815.0,47.26,47.28,47.08,47.23,68815.0
2025-04-08 11:55:00,47.23,47.32,47.19,47.26,56677.0,47.23,47.32,47.19,47.26,56677.0
2025-04-08 12:00:00,47.26,47.27,47.11,47.18,114168.0,47.26,47.27,47.11,47.18,114168.0
2025-04-08 12:05:00,47.2,47.23,47.04,47.08,82257.0,47.2,47.23,47.04,47.08,82257.0
2025-04-08 12:10:00,47.08,47.2,47.07,47.08,47742.0,47.08,47.2,47.07,47.08,47742.0
2025-04-08 12:15:00,47.09,47.09,46.8,46.83,92271.0,47.09,47.09,46.8,46.83,92271.0
2025-04-08 12:20:00,46.82,46.86,46.63,46.65,129349.0,46.82,46.86,46.63,46.65,129349.0
2025-04-08 12:25:00,46.66,46.94,46.65,46.93,147772.0,46.66,46.94,46.65,46.93,147772.0
2025-04-08 12:30:00,46.93,47.0,46.68,46.88,241212.0,46.93,47.0,46.68,46.88,241212.0
2025-04-08 12:35:00,46.86,46.91,46.53,46.58,61337.0,46.86,46.91,46.53,46.58,61337.0
2025-04-08 12:40:00,46.58,46.62,46.43,46.56,57336.0,46.58,46.62,46.43,46.56,57336.0
2025-04-08 12:45:00,46.54,46.87,46.5,46.81,124923.0,46.54,46.87,46.5,46.81,124923.0
2025-04-08 12:50:00,46.83,46.84,46.6,46.6,63172.0,46.83,46.84,46.6,46.6,63172.0
2025-04-08 12:55:00,46.6,46.68,46.41,46.43,71304.0,46.6,46.68,46.41,46.43,71304.0
2025-04-08 13:00:00,46.44,46.49,46.32,46.46,64584.0,46.44,46.49,46.32,46.46,64584.0
2025-04-08 13:05:00,46.47,46.56,46.2,46.2,57535.0,46.47,46.56,46.2,46.2,57535.0
2025-04-08 13:10:00,46.22,46.32,46.1,46.29,97058.0,46.22,46.32,46.1,46.29,97058.0
2025-04-08 13:15:00,46.28,46.41,46.24,46.27,68082.0,46.28,46.41,46.24,46.27,68082.0
2025-04-08 13:20:00,46.27,46.3,46.17,46.25,66921.0,46.27,46.3,46.17,46.25,66921.0
2025-04-08 13:25:00,46.25,46.29,46.03,46.11,56117.0,46.25,46.29,46.03,46.11,56117.0
2025-04-08 13:30:00,46.09,46.19,46.05,46.09,56928.0,46.09,46.19,46.05,46.09,56928.0
2025-04-08 13:35:00,46.07,46.35,46.05,46.27,157417.0,46.07,46.35,46.05,46.27,157417.0
2025-04-08 13:40:00,46.31,46.57,46.26,46.55,93111.0,46.31,46.57,46.26,46.55,93111.0
2025-04-08 13:45:00,46.55,46.58,46.26,46.27,144999.0,46.55,46.58,46.26,46.27,144999.0
2025-04-08 13:50:00,46.25,46.57,46.25,46.49,168940.0,46.25,46.57,46.25,46.49,168940.0
2025-04-08 13:55:00,46.49,46.7,46.47,46.57,81355.0,46.49,46.7,46.47,46.57,81355.0
2025-04-08 14:00:00,46.55,46.65,46.46,46.61,97924.0,46.55,46.65,46.46,46.61,97924.0
2025-04-08 14:05:00,46.57,46.59,46.37,46.46,91790.0,46.57,46.59,46.37,46.46,91790.0
2025-04-08 14:10:00,46.46,46.53,46.38,46.45,110968.0,46.46,46.53,46.38,46.45,110968.0
2025-04-08 14:15:00,46.44,46.68,46.44,46.65,74902.0,46.44,46.68,46.44,46.65,74902.0
2025-04-08 14:20:00,46.65,46.66,46.52,46.59,73564.0,46.65,46.66,46.52,46.59,73564.0
2025-04-08 14:25:00,46.59,46.59,46.37,46.4,74963.0,46.59,46.59,46.37,46.4,74963.0
2025-04-08 14:30:00,46.4,46.92,46.4,46.5,210180.0,46.4,46.92,46.4,46.5,210180.0
2025-04-08 14:35:00,46.48,46.5,46.31,46.47,154927.0,46.48,46.5,46.31,46.47,154927.0
2025-04-08 14:40:00,46.47,46.48,46.3,46.36,103751.0,46.47,46.48,46.3,46.36,103751.0
2025-04-08 14:45:00,46.36,46.59,46.36,46.51,105936.0,46.36,46.59,46.36,46.51,105936.0
2025-04-08 14:50:00,46.52,46.55,46.41,46.47,91204.0,46.52,46.55,46.41,46.47,91204.0
2025-04-08 14:55:00,46.48,46.48,46.37,46.38,76894.0,46.48,46.48,46.37,46.38,76894.0
2025-04-08 15:00:00,46.38,46.42,46.29,46.31,105176.0,46.38,46.42,46.29,46.31,105176.0
2025-04-08 15:05:00,46.3,46.33,46.18,46.18,93746.0,46.3,46.33,46.18,46.18,93746.0
2025-04-08 15:10:00,46.19,46.26,46.12,46.14,116355.0,46.19,46.26,46.12,46.14,116355.0
2025-04-08 15:15:00,46.15,46.17,45.84,45.93,169044.0,46.15,46.17,45.84,45.93,169044.0
2025-04-08 15:20:00,45.93,46.18,45.91,46.18,160146.0,45.93,46.18,45.91,46.18,160146.0
2025-04-08 15:25:00,46.18,46.32,46.15,46.22,162112.0,46.18,46.32,46.15,46.22,162112.0
2025-04-08 15:30:00,46.21,46.22,46.02,46.02,178673.0,46.21,46.22,46.02,46.02,178673.0
2025-04-08 15:35:00,46.01,46.03,45.65,45.71,213219.0,46.01,46.03,45.65,45.71,213219.0
2025-04-08 15:40:00,45.71,46.0,45.66,45.72,224850.0,45.71,46.0,45.66,45.72,224850.0
2025-04-08 15:45:00,45.72,45.79,45.62,45.63,170787.0,45.72,45.79,45.62,45.63,170787.0
2025-04-08 15:50:00,45.63,45.98,45.63,45.94,402908.0,45.63,45.98,45.63,45.94,402908.0
2025-04-08 15:55:00,45.93,46.06,45.81,45.97,1064018.0,45.93,46.06,45.81,45.97,1064018.0
2025-04-09 09:30:00,45.9,46.76,45.9,46.39,313551.0,45.9,46.76,45.9,46.39,313551.0
2025-04-09 09:35:00,46.42,47.27,46.35,47.27,287334.0,46.42,47.27,46.35,47.27,287334.0
2025-04-09 09:40:00,47.27,47.55,46.86,46.9,221988.0,47.27,47.55,46.86,46.9,221988.0
2025-04-09 09:45:00,46.9,46.95,46.62,46.9,132778.0,46.9,46.95,46.62,46.9,132778.0
2025-04-09 09:50:00,46.91,47.23,46.91,47.16,116108.0,46.91,47.23,46.91,47.16,116108.0
2025-04-09 09:55:00,47.2,47.25,46.85,46.98,130161.0,47.2,47.25,46.85,46.98,130161.0
2025-04-09 10:00:00,47.01,47.54,46.98,47.36,279520.0,47.01,47.54,46.98,47.36,279520.0
2025-04-09 10:05:00,47.36,47.37,46.9,47.03,119355.0,47.36,47.37,46.9,47.03,119355.0
2025-04-09 10:10:00,47.02,47.25,46.86,46.86,80413.0,47.02,47.25,46.86,46.86,80413.0
2025-04-09 10:15:00,46.89,47.13,46.89,47.12,106156.0,46.89,47.13,46.89,47.12,106156.0
2025-04-09 10:20:00,47.12,47.25,46.94,47.11,113248.0,47.12,47.25,46.94,47.11,113248.0
2025-04-09 10:25:00,47.11,47.24,47.01,47.21,83073.0,47.11,47.24,47.01,47.21,83073.0
2025-04-09 10:30:00,47.21,47.44,47.13,47.37,106556.0,47.21,47.44,47.13,47.37,106556.0
2025-04-09 10:35:00,47.38,47.4,47.01,47.05,75067.0,47.38,47.4,47.01,47.05,75067.0
2025-04-09 10:40:00,47.05,47.06,46.85,46.87,86694.0,47.05,47.06,46.85,46.87,86694.0
2025-04-09 10:45:00,46.87,47.02,46.75,46.81,91340.0,46.87,47.02,46.75,46.81,91340.0
2025-04-09 10:50:00,46.82,46.86,46.41,46.57,94844.0,46.82,46.86,46.41,46.57,94844.0
2025-04-09 10:55:00,46.57,46.69,46.51,46.56,299536.0,46.57,46.69,46.51,46.56,299536.0
2025-04-09 11:00:00,46.55,46.85,46.51,46.84,201596.0,46.55,46.85,46.51,46.84,201596.0
2025-04-09 11:05:00,46.84,46.91,46.68,46.78,183396.0,46.84,46.91,46.68,46.78,183396.0
2025-04-09 11:10:00,46.78,46.84,46.7,46.8,89311.0,46.78,46.84,46.7,46.8,89311.0
2025-04-09 11:15:00,46.8,47.01,46.8,46.92,159079.0,46.8,47.01,46.8,46.92,159079.0
2025-04-09 11:20:00,46.93,47.03,46.9,46.97,137187.0,46.93,47.03,46.9,46.97,137187.0
2025-04-09 11:25:00,46.97,47.04,46.88,46.96,106837.0,46.97,47.04,46.88,46.96,106837.0
2025-04-09 11:30:00,46.96,47.07,46.84,46.87,92709.0,46.96,47.07,46.84,46.87,92709.0
2025-04-09 11:35:00,46.88,46.96,46.77,46.78,103373.0,46.88,46.96,46.77,46.78,103373.0
2025-04-09 11:40:00,46.78,46.86,46.73,46.74,91755.0,46.78,46.86,46.73,46.74,91755.0
2025-04-09 11:45:00,46.76,47.11,46.76,47.01,91746.0,46.76,47.11,46.76,47.01,91746.0
2025-04-09 11:50:00,47.0,47.06,46.85,46.91,86674.0,47.0,47.06,46.85,46.91,86674.0
2025-04-09 11:55:00,46.91,46.93,46.76,46.82,65465.0,46.91,46.93,46.76,46.82,65465.0
2025-04-09 12:00:00,46.81,46.95,46.69,46.87,81701.0,46.81,46.95,46.69,46.87,81701.0
2025-04-09 12:05:00,46.88,47.02,46.85,46.97,75485.0,46.88,47.02,46.85,46.97,75485.0
2025-04-09 12:10:00,46.97,47.22,46.95,47.19,85461.0,46.97,47.22,46.95,47.19,85461.0
2025-04-09 12:15:00,47.19,47.26,47.17,47.22,59337.0,47.19,47.26,47.17,47.22,59337.0
2025-04-09 12:20:00,47.22,47.26,47.16,47.22,65389.0,47.22,47.26,47.16,47.22,65389.0
2025-04-09 12:25:00,47.22,47.31,47.16,47.16,81366.0,47.22,47.31,47.16,47.16,81366.0
2025-04-09 12:30:00,47.16,47.33,47.12,47.3,61566.0,47.16,47.33,47.12,47.3,61566.0
2025-04-09 12:35:00,47.3,47.35,47.23,47.32,79351.0,47.3,47.35,47.23,47.32,79351.0
2025-04-09 12:40:00,47.33,47.34,47.19,47.23,74128.0,47.33,47.34,47.19,47.23,74128.0
2025-04-09 12:45:00,47.23,47.32,47.19,47.32,101267.0,47.23,47.32,47.19,47.32,101267.0
2025-04-09 12:50:00,47.33,47.45,47.32,47.41,101042.0,47.33,47.45,47.32,47.41,101042.0
2025-04-09 12:55:00,47.4,47.59,47.39,47.47,92801.0,47.4,47.59,47.39,47.47,92801.0
2025-04-09 13:00:00,47.47,47.88,47.46,47.81,164844.0,47.47,47.88,47.46,47.81,164844.0
2025-04-09 13:05:00,47.8,47.81,47.47,47.5,95817.0,47.8,47.81,47.47,47.5,95817.0
2025-04-09 13:10:00,47.51,47.56,47.41,47.55,110948.0,47.51,47.56,47.41,47.55,110948.0
2025-04-09 13:15:00,47.56,48.63,47.15,48.53,369040.0,47.56,48.63,47.15,48.53,369040.0
2025-04-09 13:20:00,48.5,49.48,48.22,49.44,533091.0,48.5,49.48,48.22,49.44,533091.0
2025-04-09 13:25:00,49.44,50.52,49.39,49.78,376537.0,49.44,50.52,49.39,49.78,376537.0
2025-04-09 13:30:00,49.8,50.35,49.63,50.3,297863.0,49.8,50.35,49.63,50.3,297863.0
2025-04-09 13:35:00,50.32,50.78,49.74,49.77,308936.0,50.32,50.78,49.74,49.77,308936.0
2025-04-09 13:40:00,49.8,49.92,49.52,49.71,263088.0,49.8,49.92,49.52,49.71,263088.0
2025-04-09 13:45:00,49.71,50.22,49.63,50.03,175921.0,49.71,50.22,49.63,50.03,175921.0
2025-04-09 13:50:00,50.03,50.63,49.84,50.56,474022.0,50.03,50.63,49.84,50.56,474022.0
2025-04-09 13:55:00,50.56,50.66,50.3,50.55,432023.0,50.56,50.66,50.3,50.55,432023.0
2025-04-09 14:00:00,50.57,50.99,50.57,50.89,322581.0,50.57,50.99,50.57,50.89,322581.0
2025-04-09 14:05:00,50.91,50.95,50.31,50.47,393564.0,50.91,50.95,50.31,50.47,393564.0
2025-04-09 14:10:00,50.46,50.72,50.31,50.38,204656.0,50.46,50.72,50.31,50.38,204656.0
2025-04-09 14:15:00,50.37,50.98,50.29,50.83,304287.0,50.37,50.98,50.29,50.83,304287.0
2025-04-09 14:20:00,50.83,51.35,50.78,51.25,452888.0,50.83,51.35,50.78,51.25,452888.0
2025-04-09 14:25:00,51.23,51.44,51.09,51.34,290288.0,51.23,51.44,51.09,51.34,290288.0
2025-04-09 14:30:00,51.34,51.5,50.78,50.91,257142.0,51.34,51.5,50.78,50.91,257142.0
2025-04-09 14:35:00,50.91,51.04,50.72,50.94,309612.0,50.91,51.04,50.72,50.94,309612.0
2025-04-09 14:40:00,50.92,50.98,50.39,50.51,206341.0,50.92,50.98,50.39,50.51,206341.0
2025-04-09 14:45:00,50.52,50.6,50.32,50.54,278618.0,50.52,50.6,50.32,50.54,278618.0
2025-04-09 14:50:00,50.54,50.84,50.41,50.52,731904.0,50.54,50.84,50.41,50.52,731904.0
2025-04-09 14:55:00,50.52,50.55,50.15,50.21,262151.0,50.52,50.55,50.15,50.21,262151.0
2025-04-09 15:00:00,50.21,50.78,50.11,50.73,312266.0,50.21,50.78,50.11,50.73,312266.0
2025-04-09 15:05:00,50.71,50.8,50.48,50.64,235612.0,50.71,50.8,50.48,50.64,235612.0
2025-04-09 15:10:00,50.64,50.84,50.6,50.79,201885.0,50.64,50.84,50.6,50.79,201885.0
2025-04-09 15:15:00,50.8,50.81,50.56,50.77,206912.0,50.8,50.81,50.56,50.77,206912.0
2025-04-09 15:20:00,50.78,51.05,50.75,50.91,227333.0,50.78,51.05,50.75,50.91,227333.0
2025-04-09 15:25:00,50.91,51.02,50.73,50.85,233548.0,50.91,51.02,50.73,50.85,233548.0
2025-04-09 15:30:00,50.82,51.17,50.82,51.14,266013.0,50.82,51.17,50.82,51.14,266013.0
2025-04-09 15:35:00,51.13,51.29,50.98,51.24,332852.0,51.13,51.29,50.98,51.24,332852.0
2025-04-09 15:40:00,51.24,51.26,51.0,51.05,274265.0,51.24,51.26,51.0,51.05,274265.0
2025-04-09 15:45:00,51.04,51.18,50.95,51.15,337242.0,51.04,51.18,50.95,51.15,337242.0
2025-04-09 15:50:00,51.15,51.35,51.04,51.05,544703.0,51.15,51.35,51.04,51.05,544703.0
2025-04-09 15:55:00,51.05,51.18,50.87,50.92,1407408.0,51.05,51.18,50.87,50.92,1407408.0
2025-04-10 09:30:00,50.21,51.05,50.07,50.75,382301.0,50.21,51.05,50.07,50.75,382301.0
2025-04-10 09:35:00,50.75,50.85,50.45,50.66,285749.0,50.75,50.85,50.45,50.66,285749.0
2025-04-10 09:40:00,50.64,50.81,50.29,50.43,209391.0,50.64,50.81,50.29,50.43,209391.0
2025-04-10 09:45:00,50.46,50.71,50.44,50.62,116635.0,50.46,50.71,50.44,50.62,116635.0
2025-04-10 09:50:00,50.62,50.78,50.36,50.5,119894.0,50.62,50.78,50.36,50.5,119894.0
2025-04-10 09:55:00,50.53,50.61,50.32,50.34,106092.0,50.53,50.61,50.32,50.34,106092.0
2025-04-10 10:00:00,50.34,50.46,50.08,50.25,185121.0,50.34,50.46,50.08,50.25,185121.0
2025-04-10 10:05:00,50.22,50.34,50.06,50.12,133646.0,50.22,50.34,50.06,50.12,133646.0
2025-04-10 10:10:00,50.12,50.12,49.67,49.84,151974.0,50.12,50.12,49.67,49.84,151974.0
2025-04-10 10:15:00,49.86,49.98,49.79,49.87,87400.0,49.86,49.98,49.79,49.87,87400.0
2025-04-10 10:20:00,49.87,50.0,49.74,49.74,253899.0,49.87,50.0,49.74,49.74,253899.0
2025-04-10 10:25:00,49.75,49.92,49.68,49.69,168950.0,49.75,49.92,49.68,49.69,168950.0
2025-04-10 10:30:00,49.69,50.05,49.6,50.04,191831.0,49.69,50.05,49.6,50.04,191831.0
2025-04-10 10:35:00,50.04,50.25,50.03,50.18,93043.0,50.04,50.25,50.03,50.18,93043.0
2025-04-10 10:40:00,50.19,50.24,50.01,50.02,150979.0,50.19,50.24,50.01,50.02,150979.0
2025-04-10 10:45:00,50.02,50.06,49.82,49.87,79098.0,50.02,50.06,49.82,49.87,79098.0
2025-04-10 10:50:00,49.87,49.94,49.68,49.76,92947.0,49.87,49.94,49.68,49.76,92947.0
2025-04-10 10:55:00,49.78,49.82,49.35,49.37,65464.0,49.78,49.82,49.35,49.37,65464.0
2025-04-10 11:00:00,49.39,49.5,49.34,49.47,104991.0,49.39,49.5,49.34,49.47,104991.0
2025-04-10 11:05:00,49.48,49.73,49.44,49.67,92248.0,49.48,49.73,49.44,49.67,92248.0
2025-04-10 11:10:00,49.67,49.77,49.58,49.61,90861.0,49.67,49.77,49.58,49.61,90861.0
2025-04-10 11:15:00,49.62,49.68,49.57,49.66,74978.0,49.62,49.68,49.57,49.66,74978.0
2025-04-10 11:20:00,49.65,49.71,49.53,49.55,57747.0,49.65,49.71,49.53,49.55,57747.0
2025-04-10 11:25:00,49.55,49.64,49.46,49.51,62167.0,49.55,49.64,49.46,49.51,62167.0
2025-04-10 11:30:00,49.52,49.62,49.38,49.51,62701.0,49.52,49.62,49.38,49.51,62701.0
2025-04-10 11:35:00,49.52,49.61,49.37,49.45,91442.0,49.52,49.61,49.37,49.45,91442.0
2025-04-10 11:40:00,49.46,49.58,49.4,49.41,53890.0,49.46,49.58,49.4,49.41,53890.0
2025-04-10 11:45:00,49.4,49.44,49.3,49.32,42980.0,49.4,49.44,49.3,49.32,42980.0
2025-04-10 11:50:00,49.33,49.39,49.15,49.38,60036.0,49.33,49.39,49.15,49.38,60036.0
2025-04-10 11:55:00,49.38,49.41,49.09,49.13,71074.0,49.38,49.41,49.09,49.13,71074.0
2025-04-10 12:00:00,49.11,49.28,48.81,48.83,101094.0,49.11,49.28,48.81,48.83,101094.0
2025-04-10 12:05:00,48.81,49.25,48.81,49.17,97197.0,48.81,49.25,48.81,49.17,97197.0
2025-04-10 12:10:00,49.15,49.3,49.0,49.04,122475.0,49.15,49.3,49.0,49.04,122475.0
2025-04-10 12:15:00,49.02,49.09,48.83,48.91,119790.0,49.02,49.09,48.83,48.91,119790.0
2025-04-10 12:20:00,48.89,48.91,48.5,48.73,78841.0,48.89,48.91,48.5,48.73,78841.0
2025-04-10 12:25:00,48.73,48.88,48.49,48.73,88865.0,48.73,48.88,48.49,48.73,88865.0
2025-04-10 12:30:00,48.72,49.15,48.7,49.14,74756.0,48.72,49.15,48.7,49.14,74756.0
2025-04-10 12:35:00,49.12,49.26,49.0,49.19,85851.0,49.12,49.26,49.0,49.19,85851.0
2025-04-10 12:40:00,49.19,49.22,48.95,49.12,75670.0,49.19,49.22,48.95,49.12,75670.0
2025-04-10 12:45:00,49.14,49.36,48.93,49.32,98542.0,49.14,49.36,48.93,49.32,98542.0
2025-04-10 12:50:00,49.33,49.39,49.1,49.16,69804.0,49.33,49.39,49.1,49.16,69804.0
2025-04-10 12:55:00,49.16,49.41,49.15,49.36,114069.0,49.16,49.41,49.15,49.36,114069.0
2025-04-10 13:00:00,49.36,49.98,49.27,49.59,199696.0,49.36,49.98,49.27,49.59,199696.0
2025-04-10 13:05:00,49.6,49.6,49.17,49.22,109784.0,49.6,49.6,49.17,49.22,109784.0
2025-04-10 13:10:00,49.22,49.23,48.8,48.93,53296.0,49.22,49.23,48.8,48.93,53296.0
2025-04-10 13:15:00,48.91,48.97,48.82,48.94,62624.0,48.91,48.97,48.82,48.94,62624.0
2025-04-10 13:20:00,48.94,49.06,48.74,49.04,78077.0,48.94,49.06,48.74,49.04,78077.0
2025-04-10 13:25:00,49.03,49.34,49.03,49.33,105394.0,49.03,49.34,49.03,49.33,105394.0
2025-04-10 13:30:00,49.31,49.71,49.27,49.52,84274.0,49.31,49.71,49.27,49.52,84274.0
2025-04-10 13:35:00,49.5,49.67,49.43,49.44,98731.0,49.5,49.67,49.43,49.44,98731.0
2025-04-10 13:40:00,49.46,49.94,49.42,49.91,133551.0,49.46,49.94,49.42,49.91,133551.0
2025-04-10 13:45:00,49.91,50.19,49.73,49.77,178392.0,49.91,50.19,49.73,49.77,178392.0
2025-04-10 13:50:00,49.76,49.94,49.66,49.93,48868.0,49.76,49.94,49.66,49.93,48868.0
2025-04-10 13:55:00,49.91,50.04,49.9,49.91,45654.0,49.91,50.04,49.9,49.91,45654.0
2025-04-10 14:00:00,49.91,50.3,49.82,50.23,156896.0,49.91,50.3,49.82,50.23,156896.0
2025-04-10 14:05:00,50.25,50.32,49.68,49.73,98603.0,50.25,50.32,49.68,49.73,98603.0
2025-04-10 14:10:00,49.73,49.88,49.66,49.7,69000.0,49.73,49.88,49.66,49.7,69000.0
2025-04-10 14:15:00,49.7,49.94,49.64,49.84,129173.0,49.7,49.94,49.64,49.84,129173.0
2025-04-10 14:20:00,49.87,50.17,49.86,50.04,58981.0,49.87,50.17,49.86,50.04,58981.0
2025-04-10 14:25:00,50.06,50.31,49.96,50.27,58357.0,50.06,50.31,49.96,50.27,58357.0
2025-04-10 14:30:00,50.28,50.36,50.14,50.14,55897.0,50.28,50.36,50.14,50.14,55897.0
2025-04-10 14:35:00,50.13,50.29,50.03,50.25,89832.0,50.13,50.29,50.03,50.25,89832.0
2025-04-10 14:40:00,50.25,50.48,50.19,50.43,85993.0,50.25,50.48,50.19,50.43,85993.0
2025-04-10 14:45:00,50.44,50.45,50.07,50.16,89216.0,50.44,50.45,50.07,50.16,89216.0
2025-04-10 14:50:00,50.16,50.31,49.99,50.01,76036.0,50.16,50.31,49.99,50.01,76036.0
2025-04-10 14:55:00,50.01,50.17,49.91,50.09,50061.0,50.01,50.17,49.91,50.09,50061.0
2025-04-10 15:00:00,50.07,50.38,50.0,50.28,69662.0,50.07,50.38,50.0,50.28,69662.0
2025-04-10 15:05:00,50.3,50.35,49.91,49.91,80809.0,50.3,50.35,49.91,49.91,80809.0
2025-04-10 15:10:00,49.91,50.04,49.89,49.94,115363.0,49.91,50.04,49.89,49.94,115363.0
2025-04-10 15:15:00,49.94,50.12,49.85,50.07,77548.0,49.94,50.12,49.85,50.07,77548.0
2025-04-10 15:20:00,50.08,50.32,50.04,50.12,102642.0,50.08,50.32,50.04,50.12,102642.0
2025-04-10 15:25:00,50.11,50.25,49.86,49.88,127873.0,50.11,50.25,49.86,49.88,127873.0
2025-04-10 15:30:00,49.88,50.16,49.81,50.03,148313.0,49.88,50.16,49.81,50.03,148313.0
2025-04-10 15:35:00,50.04,50.13,49.89,49.92,128443.0,50.04,50.13,49.89,49.92,128443.0
2025-04-10 15:40:00,49.92,50.01,49.59,49.63,200788.0,49.92,50.01,49.59,49.63,200788.0
2025-04-10 15:45:00,49.62,49.89,49.57,49.8,202400.0,49.62,49.89,49.57,49.8,202400.0
2025-04-10 15:50:00,49.79,50.23,49.76,50.2,275554.0,49.79,50.23,49.76,50.2,275554.0
2025-04-10 15:55:00,50.18,50.33,49.96,50.22,612440.0,50.18,50.33,49.96,50.22,612440.0
2025-04-11 09:30:00,49.97,50.44,49.96,50.36,163787.0,49.97,50.44,49.96,50.36,163787.0
2025-04-11 09:35:00,50.36,50.5,50.02,50.37,133068.0,50.36,50.5,50.02,50.37,133068.0
2025-04-11 09:40:00,50.38,50.44,50.14,50.22,102943.0,50.38,50.44,50.14,50.22,102943.0
2025-04-11 09:45:00,50.22,50.67,50.21,50.44,96730.0,50.22,50.67,50.21,50.44,96730.0
2025-04-11 09:50:00,50.43,50.56,50.29,50.54,57631.0,50.43,50.56,50.29,50.54,57631.0
2025-04-11 09:55:00,50.54,50.57,50.31,50.36,58668.0,50.54,50.57,50.31,50.36,58668.0
2025-04-11 10:00:00,50.31,50.33,49.92,50.15,255842.0,50.31,50.33,49.92,50.15,255842.0
2025-04-11 10:05:00,50.16,50.46,50.1,50.34,64499.0,50.16,50.46,50.1,50.34,64499.0
2025-04-11 10:10:00,50.34,50.44,50.09,50.21,74941.0,50.34,50.44,50.09,50.21,74941.0
2025-04-11 10:15:00,50.21,50.36,50.07,50.09,91275.0,50.21,50.36,50.07,50.09,91275.0
2025-04-11 10:20:00,50.09,50.11,49.54,49.77,170080.0,50.09,50.11,49.54,49.77,170080.0
2025-04-11 10:25:00,49.77,49.84,49.67,49.79,53802.0,49.77,49.84,49.67,49.79,53802.0
2025-04-11 10:30:00,49.79,49.96,49.72,49.95,122826.0,49.79,49.96,49.72,49.95,122826.0
2025-04-11 10:35:00,49.96,50.05,49.89,50.01,79778.0,49.96,50.05,49.89,50.01,79778.0
2025-04-11 10:40:00,49.99,50.21,49.93,50.12,78892.0,49.99,50.21,49.93,50.12,78892.0
2025-04-11 10:45:00,50.12,50.26,50.1,50.17,56621.0,50.12,50.26,50.1,50.17,56621.0
2025-04-11 10:50:00,50.16,50.16,49.9,50.04,67055.0,50.16,50.16,49.9,50.04,67055.0
2025-04-11 10:55:00,50.02,50.04,49.82,49.82,84152.0,50.02,50.04,49.82,49.82,84152.0
2025-04-11 11:00:00,49.84,50.25,49.71,49.75,91138.0,49.84,50.25,49.71,49.75,91138.0
2025-04-11 11:05:00,49.74,49.81,49.59,49.74,227190.0,49.74,49.81,49.59,49.74,227190.0
2025-04-11 11:10:00,49.73,49.82,49.58,49.66,46558.0,49.73,49.82,49.58,49.66,46558.0
2025-04-11 11:15:00,49.65,49.73,49.53,49.59,161258.0,49.65,49.73,49.53,49.59,161258.0
2025-04-11 11:20:00,49.59,49.68,49.42,49.47,252037.0,49.59,49.68,49.42,49.47,252037.0
2025-04-11 11:25:00,49.47,49.55,49.37,49.46,359241.0,49.47,49.55,49.37,49.46,359241.0
2025-04-11 11:30:00,49.43,49.48,49.32,49.34,296737.0,49.43,49.48,49.32,49.34,296737.0
2025-04-11 11:35:00,49.33,49.52,49.23,49.49,382527.0,49.33,49.52,49.23,49.49,382527.0
2025-04-11 11:40:00,49.5,49.5,49.19,49.26,116695.0,49.5,49.5,49.19,49.26,116695.0
2025-04-11 11:45:00,49.26,49.38,49.15,49.15,172918.0,49.26,49.38,49.15,49.15,172918.0
2025-04-11 11:50:00,49.16,49.35,49.05,49.35,109154.0,49.16,49.35,49.05,49.35,109154.0
2025-04-11 11:55:00,49.34,49.44,49.26,49.41,166966.0,49.34,49.44,49.26,49.41,166966.0
2025-04-11 12:00:00,49.42,49.47,49.31,49.41,116698.0,49.42,49.47,49.31,49.41,116698.0
2025-04-11 12:05:00,49.42,49.56,49.4,49.41,88553.0,49.42,49.56,49.4,49.41,88553.0
2025-04-11 12:10:00,49.41,49.51,49.37,49.38,54406.0,49.41,49.51,49.37,49.38,54406.0
2025-04-11 12:15:00,49.4,49.47,49.34,49.45,64614.0,49.4,49.47,49.34,49.45,64614.0
2025-04-11 12:20:00,49.45,49.62,49.38,49.38,346285.0,49.45,49.62,49.38,49.38,346285.0
2025-04-11 12:25:00,49.38,49.4,49.24,49.39,42715.0,49.38,49.4,49.24,49.39,42715.0
2025-04-11 12:30:00,49.39,49.58,49.37,49.51,91884.0,49.39,49.58,49.37,49.51,91884.0
2025-04-11 12:35:00,49.51,49.73,49.45,49.56,375006.0,49.51,49.73,49.45,49.56,375006.0
2025-04-11 12:40:00,49.58,49.68,49.47,49.65,243569.0,49.58,49.68,49.47,49.65,243569.0
2025-04-11 12:45:00,49.65,49.68,49.51,49.62,117649.0,49.65,49.68,49.51,49.62,117649.0
2025-04-11 12:50:00,49.63,49.68,49.52,49.61,73206.0,49.63,49.68,49.52,49.61,73206.0
2025-04-11 12:55:00,49.61,49.7,49.56,49.63,60174.0,49.61,49.7,49.56,49.63,60174.0
2025-04-11 13:00:00,49.62,49.72,49.51,49.66,68558.0,49.62,49.72,49.51,49.66,68558.0
2025-04-11 13:05:00,49.66,49.8,49.6,49.65,294863.0,49.66,49.8,49.6,49.65,294863.0
2025-04-11 13:10:00,49.65,49.65,49.5,49.56,44268.0,49.65,49.65,49.5,49.56,44268.0
2025-04-11 13:15:00,49.57,49.63,49.38,49.44,38297.0,49.57,49.63,49.38,49.44,38297.0
2025-04-11 13:20:00,49.45,49.67,49.41,49.55,45174.0,49.45,49.67,49.41,49.55,45174.0
2025-04-11 13:25:00,49.55,49.55,49.43,49.45,33461.0,49.55,49.55,49.43,49.45,33461.0
2025-04-11 13:30:00,49.46,49.55,49.41,49.49,51941.0,49.46,49.55,49.41,49.49,51941.0
2025-04-11 13:35:00,49.5,49.74,49.43,49.7,70398.0,49.5,49.74,49.43,49.7,70398.0
2025-04-11 13:40:00,49.7,49.96,49.64,49.9,184872.0,49.7,49.96,49.64,49.9,184872.0
2025-04-11 13:45:00,49.89,49.97,49.76,49.91,355190.0,49.89,49.97,49.76,49.91,355190.0
2025-04-11 13:50:00,49.9,50.17,49.87,50.12,56197.0,49.9,50.17,49.87,50.12,56197.0
2025-04-11 13:55:00,50.11,50.11,49.86,49.92,139908.0,50.11,50.11,49.86,49.92,139908.0
2025-04-11 14:00:00,49.93,50.0,49.85,49.98,99451.0,49.93,50.0,49.85,49.98,99451.0
2025-04-11 14:05:00,50.0,50.0,49.79,49.85,28080.0,50.0,50.0,49.79,49.85,28080.0
2025-04-11 14:10:00,49.87,49.96,49.81,49.93,32127.0,49.87,49.96,49.81,49.93,32127.0
2025-04-11 14:15:00,49.95,49.99,49.82,49.85,27264.0,49.95,49.99,49.82,49.85,27264.0
2025-04-11 14:20:00,49.84,49.89,49.74,49.84,61007.0,49.84,49.89,49.74,49.84,61007.0
2025-04-11 14:25:00,49.84,49.85,49.65,49.74,253067.0,49.84,49.85,49.65,49.74,253067.0
2025-04-11 14:30:00,49.75,49.89,49.7,49.78,67320.0,49.75,49.89,49.7,49.78,67320.0
2025-04-11 14:35:00,49.77,49.89,49.7,49.84,42598.0,49.77,49.89,49.7,49.84,42598.0
2025-04-11 14:40:00,49.84,49.92,49.8,49.85,41808.0,49.84,49.92,49.8,49.85,41808.0
2025-04-11 14:45:00,49.86,49.93,49.82,49.9,23351.0,49.86,49.93,49.82,49.9,23351.0
2025-04-11 14:50:00,49.9,49.91,49.69,49.86,82568.0,49.9,49.91,49.69,49.86,82568.0
2025-04-11 14:55:00,49.85,49.87,49.71,49.73,30758.0,49.85,49.87,49.71,49.73,30758.0
2025-04-11 15:00:00,49.73,49.88,49.73,49.82,69613.0,49.73,49.88,49.73,49.82,69613.0
2025-04-11 15:05:00,49.8,49.93,49.77,49.88,95633.0,49.8,49.93,49.77,49.88,95633.0
2025-04-11 15:10:00,49.88,49.88,49.78,49.86,55960.0,49.88,49.88,49.78,49.86,55960.0
2025-04-11 15:15:00,49.86,49.87,49.67,49.82,71378.0,49.86,49.87,49.67,49.82,71378.0
2025-04-11 15:20:00,49.82,49.89,49.75,49.87,74834.0,49.82,49.89,49.75,49.87,74834.0
2025-04-11 15:25:00,49.86,49.97,49.82,49.87,77399.0,49.86,49.97,49.82,49.87,77399.0
2025-04-11 15:30:00,49.85,49.97,49.8,49.94,93851.0,49.85,49.97,49.8,49.94,93851.0
2025-04-11 15:35:00,49.94,49.94,49.79,49.9,95002.0,49.94,49.94,49.79,49.9,95002.0
2025-04-11 15:40:00,49.9,49.93,49.82,49.84,126428.0,49.9,49.93,49.82,49.84,126428.0
2025-04-11 15:45:00,49.83,49.89,49.64,49.71,434730.0,49.83,49.89,49.64,49.71,434730.0
2025-04-11 15:50:00,49.72,49.78,49.65,49.73,217628.0,49.72,49.78,49.65,49.73,217628.0
2025-04-11 15:55:00,49.73,49.78,49.66,49.76,727239.0,49.73,49.78,49.66,49.76,727239.0
2025-04-14 09:30:00,50.34,50.48,49.68,49.77,247359.0,50.34,50.48,49.68,49.77,247359.0
2025-04-14 09:35:00,49.77,49.86,49.19,49.2,691705.0,49.77,49.86,49.19,49.2,691705.0
2025-04-14 09:40:00,49.2,49.24,48.3,48.58,366767.0,49.2,49.24,48.3,48.58,366767.0
2025-04-14 09:45:00,48.58,48.72,48.21,48.72,320351.0,48.58,48.72,48.21,48.72,320351.0
2025-04-14 09:50:00,48.73,49.37,48.64,49.23,275789.0,48.73,49.37,48.64,49.23,275789.0
2025-04-14 09:55:00,49.24,49.27,49.05,49.1,154834.0,49.24,49.27,49.05,49.1,154834.0
2025-04-14 10:00:00,49.12,49.16,48.84,49.04,305875.0,49.12,49.16,48.84,49.04,305875.0
2025-04-14 10:05:00,49.05,49.2,48.92,48.99,151974.0,49.05,49.2,48.92,48.99,151974.0
2025-04-14 10:10:00,49.0,49.25,48.91,49.19,141012.0,49.0,49.25,48.91,49.19,141012.0
2025-04-14 10:15:00,49.21,49.25,48.93,48.99,112427.0,49.21,49.25,48.93,48.99,112427.0
2025-04-14 10:20:00,49.0,49.04,48.89,48.99,139210.0,49.0,49.04,48.89,48.99,139210.0
2025-04-14 10:25:00,49.0,49.14,48.91,49.08,105520.0,49.0,49.14,48.91,49.08,105520.0
2025-04-14 10:30:00,49.07,49.22,49.06,49.06,59719.0,49.07,49.22,49.06,49.06,59719.0
2025-04-14 10:35:00,49.07,49.22,49.04,49.22,82604.0,49.07,49.22,49.04,49.22,82604.0
2025-04-14 10:40:00,49.22,49.22,49.1,49.1,76691.0,49.22,49.22,49.1,49.1,76691.0
2025-04-14 10:45:00,49.12,49.27,49.09,49.2,76902.0,49.12,49.27,49.09,49.2,76902.0
2025-04-14 10:50:00,49.2,49.27,49.17,49.25,44746.0,49.2,49.27,49.17,49.25,44746.0
2025-04-14 10:55:00,49.25,49.25,49.08,49.2,77494.0,49.25,49.25,49.08,49.2,77494.0
2025-04-14 11:00:00,49.19,49.27,49.12,49.13,87897.0,49.19,49.27,49.12,49.13,87897.0
2025-04-14 11:05:00,49.11,49.14,49.02,49.09,76098.0,49.11,49.14,49.02,49.09,76098.0
2025-04-14 11:10:00,49.09,49.16,49.05,49.06,45654.0,49.09,49.16,49.05,49.06,45654.0
2025-04-14 11:15:00,49.06,49.22,49.05,49.21,53560.0,49.06,49.22,49.05,49.21,53560.0
2025-04-14 11:20:00,49.21,49.27,49.15,49.21,165164.0,49.21,49.27,49.15,49.21,165164.0
2025-04-14 11:25:00,49.21,49.21,48.92,48.97,123588.0,49.21,49.21,48.92,48.97,123588.0
2025-04-14 11:30:00,48.97,49.08,48.93,49.03,79120.0,48.97,49.08,48.93,49.03,79120.0
2025-04-14 11:35:00,49.03,49.07,48.75,48.8,123880.0,49.03,49.07,48.75,48.8,123880.0
2025-04-14 11:40:00,48.8,48.87,48.74,48.84,215902.0,48.8,48.87,48.74,48.84,215902.0
2025-04-14 11:45:00,48.84,48.85,48.66,48.7,67356.0,48.84,48.85,48.66,48.7,67356.0
2025-04-14 11:50:00,48.7,48.76,48.63,48.73,78790.0,48.7,48.76,48.63,48.73,78790.0
2025-04-14 11:55:00,48.73,48.84,48.7,48.71,67132.0,48.73,48.84,48.7,48.71,67132.0
2025-04-14 12:00:00,48.71,48.77,48.68,48.77,64725.0,48.71,48.77,48.68,48.77,64725.0
2025-04-14 12:05:00,48.77,48.8,48.71,48.78,89047.0,48.77,48.8,48.71,48.78,89047.0
2025-04-14 12:10:00,48.78,48.84,48.67,48.79,85657.0,48.78,48.84,48.67,48.79,85657.0
2025-04-14 12:15:00,48.79,48.94,48.76,48.87,107749.0,48.79,48.94,48.76,48.87,107749.0
2025-04-14 12:20:00,48.87,48.95,48.77,48.84,60887.0,48.87,48.95,48.77,48.84,60887.0
2025-04-14 12:25:00,48.85,48.85,48.74,48.79,73621.0,48.85,48.85,48.74,48.79,73621.0
2025-04-14 12:30:00,48.79,48.97,48.79,48.96,72719.0,48.79,48.97,48.79,48.96,72719.0
2025-04-14 12:35:00,48.97,48.99,48.9,48.96,98253.0,48.97,48.99,48.9,48.96,98253.0
2025-04-14 12:40:00,48.96,49.08,48.94,49.07,99549.0,48.96,49.08,48.94,49.07,99549.0
2025-04-14 12:45:00,49.07,49.07,48.89,48.9,79232.0,49.07,49.07,48.89,48.9,79232.0
2025-04-14 12:50:00,48.89,48.96,48.8,48.96,102014.0,48.89,48.96,48.8,48.96,102014.0
2025-04-14 12:55:00,48.96,48.98,48.82,48.84,92395.0,48.96,48.98,48.82,48.84,92395.0
2025-04-14 13:00:00,48.83,49.15,48.82,49.01,201860.0,48.83,49.15,48.82,49.01,201860.0
2025-04-14 13:05:00,49.02,49.03,48.89,49.01,54047.0,49.02,49.03,48.89,49.01,54047.0
2025-04-14 13:10:00,49.0,49.02,48.92,48.93,60413.0,49.0,49.02,48.92,48.93,60413.0
2025-04-14 13:15:00,48.93,49.08,48.84,49.08,67239.0,48.93,49.08,48.84,49.08,67239.0
2025-04-14 13:20:00,49.08,49.17,49.05,49.16,59955.0,49.08,49.17,49.05,49.16,59955.0
2025-04-14 13:25:00,49.16,49.17,49.06,49.1,56501.0,49.16,49.17,49.06,49.1,56501.0
2025-04-14 13:30:00,49.11,49.28,49.1,49.27,99054.0,49.11,49.28,49.1,49.27,99054.0
2025-04-14 13:35:00,49.26,49.31,49.19,49.25,62430.0,49.26,49.31,49.19,49.25,62430.0
2025-04-14 13:40:00,49.25,49.25,49.13,49.16,47047.0,49.25,49.25,49.13,49.16,47047.0
2025-04-14 13:45:00,49.16,49.22,49.08,49.17,60692.0,49.16,49.22,49.08,49.17,60692.0
2025-04-14 13:50:00,49.17,49.27,49.16,49.21,92882.0,49.17,49.27,49.16,49.21,92882.0
2025-04-14 13:55:00,49.21,49.24,49.15,49.19,38592.0,49.21,49.24,49.15,49.19,38592.0
2025-04-14 14:00:00,49.19,49.29,49.16,49.26,197423.0,49.19,49.29,49.16,49.26,197423.0
2025-04-14 14:05:00,49.26,49.35,49.23,49.34,67819.0,49.26,49.35,49.23,49.34,67819.0
2025-04-14 14:10:00,49.34,49.34,49.22,49.26,56271.0,49.34,49.34,49.22,49.26,56271.0
2025-04-14 14:15:00,49.27,49.31,49.21,49.28,44286.0,49.27,49.31,49.21,49.28,44286.0
2025-04-14 14:20:00,49.28,49.34,49.27,49.3,37230.0,49.28,49.34,49.27,49.3,37230.0
2025-04-14 14:25:00,49.3,49.33,49.26,49.26,55921.0,49.3,49.33,49.26,49.26,55921.0
2025-04-14 14:30:00,49.25,49.29,49.2,49.26,75813.0,49.25,49.29,49.2,49.26,75813.0
2025-04-14 14:35:00,49.26,49.32,49.23,49.28,61328.0,49.26,49.32,49.23,49.28,61328.0
2025-04-14 14:40:00,49.28,49.32,49.25,49.3,39487.0,49.28,49.32,49.25,49.3,39487.0
2025-04-14 14:45:00,49.3,49.3,49.21,49.28,62418.0,49.3,49.3,49.21,49.28,62418.0
2025-04-14 14:50:00,49.28,49.3,49.22,49.28,62499.0,49.28,49.3,49.22,49.28,62499.0
2025-04-14 14:55:00,49.28,49.41,49.25,49.41,92402.0,49.28,49.41,49.25,49.41,92402.0
2025-04-14 15:00:00,49.41,49.49,49.35,49.43,128905.0,49.41,49.49,49.35,49.43,128905.0
2025-04-14 15:05:00,49.43,49.52,49.39,49.49,64966.0,49.43,49.52,49.39,49.49,64966.0
2025-04-14 15:10:00,49.49,49.56,49.42,49.55,71992.0,49.49,49.56,49.42,49.55,71992.0
2025-04-14 15:15:00,49.55,49.56,49.48,49.53,87397.0,49.55,49.56,49.48,49.53,87397.0
2025-04-14 15:20:00,49.53,49.54,49.46,49.52,81174.0,49.53,49.54,49.46,49.52,81174.0
2025-04-14 15:25:00,49.52,49.52,49.37,49.39,136404.0,49.52,49.52,49.37,49.39,136404.0
2025-04-14 15:30:00,49.39,49.47,49.34,49.45,137580.0,49.39,49.47,49.34,49.45,137580.0
2025-04-14 15:35:00,49.46,49.53,49.4,49.44,105345.0,49.46,49.53,49.4,49.44,105345.0
2025-04-14 15:40:00,49.44,49.59,49.43,49.58,171304.0,49.44,49.59,49.43,49.58,171304.0
2025-04-14 15:45:00,49.58,49.6,49.49,49.51,165594.0,49.58,49.6,49.49,49.51,165594.0
2025-04-14 15:50:00,49.5,49.62,49.41,49.42,304535.0,49.5,49.62,49.41,49.42,304535.0
2025-04-14 15:55:00,49.41,49.59,49.38,49.47,696368.0,49.41,49.59,49.38,49.47,696368.0
2025-04-15 09:30:00,49.63,49.93,49.44,49.6,154733.0,49.63,49.93,49.44,49.6,154733.0
2025-04-15 09:35:00,49.58,49.65,49.36,49.65,50070.0,49.58,49.65,49.36,49.65,50070.0
2025-04-15 09:40:00,49.69,49.76,49.57,49.73,34601.0,49.69,49.76,49.57,49.73,34601.0
2025-04-15 09:45:00,49.72,49.79,49.61,49.64,60514.0,49.72,49.79,49.61,49.64,60514.0
2025-04-15 09:50:00,49.62,49.71,49.59,49.66,56980.0,49.62,49.71,49.59,49.66,56980.0
2025-04-15 09:55:00,49.68,49.74,49.62,49.69,43944.0,49.68,49.74,49.62,49.69,43944.0
2025-04-15 10:00:00,49.7,49.7,49.54,49.58,43235.0,49.7,49.7,49.54,49.58,43235.0
2025-04-15 10:05:00,49.59,49.77,49.58,49.73,88261.0,49.59,49.77,49.58,49.73,88261.0
2025-04-15 10:10:00,49.75,49.88,49.73,49.76,58262.0,49.75,49.88,49.73,49.76,58262.0
2025-04-15 10:15:00,49.74,49.8,49.44,49.44,84709.0,49.74,49.8,49.44,49.44,84709.0
2025-04-15 10:20:00,49.46,49.64,49.31,49.32,76058.0,49.46,49.64,49.31,49.32,76058.0
2025-04-15 10:25:00,49.33,49.41,49.24,49.29,133985.0,49.33,49.41,49.24,49.29,133985.0
2025-04-15 10:30:00,49.29,49.58,49.29,49.54,68935.0,49.29,49.58,49.29,49.54,68935.0
2025-04-15 10:35:00,49.54,49.62,49.43,49.47,39218.0,49.54,49.62,49.43,49.47,39218.0
2025-04-15 10:40:00,49.47,49.65,49.42,49.63,24139.0,49.47,49.65,49.42,49.63,24139.0
2025-04-15 10:45:00,49.62,49.65,49.36,49.5,154059.0,49.62,49.65,49.36,49.5,154059.0
2025-04-15 10:50:00,49.49,49.51,49.38,49.46,46526.0,49.49,49.51,49.38,49.46,46526.0
2025-04-15 10:55:00,49.45,49.51,49.32,49.33,39974.0,49.45,49.51,49.32,49.33,39974.0
2025-04-15 11:00:00,49.33,49.43,49.32,49.32,46367.0,49.33,49.43,49.32,49.32,46367.0
2025-04-15 11:05:00,49.33,49.35,49.22,49.29,69355.0,49.33,49.35,49.22,49.29,69355.0
2025-04-15 11:10:00,49.28,49.32,49.21,49.28,68813.0,49.28,49.32,49.21,49.28,68813.0
2025-04-15 11:15:00,49.27,49.32,49.22,49.27,71172.0,49.27,49.32,49.22,49.27,71172.0
2025-04-15 11:20:00,49.28,49.31,49.21,49.24,49143.0,49.28,49.31,49.21,49.24,49143.0
2025-04-15 11:25:00,49.25,49.25,49.13,49.15,68031.0,49.25,49.25,49.13,49.15,68031.0
2025-04-15 11:30:00,49.15,49.27,49.13,49.24,42131.0,49.15,49.27,49.13,49.24,42131.0
2025-04-15 11:35:00,49.23,49.25,49.13,49.18,38654.0,49.23,49.25,49.13,49.18,38654.0
2025-04-15 11:40:00,49.17,49.21,49.12,49.18,23529.0,49.17,49.21,49.12,49.18,23529.0
2025-04-15 11:45:00,49.18,49.23,49.08,49.16,71251.0,49.18,49.23,49.08,49.16,71251.0
2025-04-15 11:50:00,49.16,49.22,49.11,49.16,66446.0,49.16,49.22,49.11,49.16,66446.0
2025-04-15 11:55:00,49.16,49.23,49.13,49.2,53116.0,49.16,49.23,49.13,49.2,53116.0
2025-04-15 12:00:00,49.23,49.32,49.18,49.28,56193.0,49.23,49.32,49.18,49.28,56193.0
2025-04-15 12:05:00,49.29,49.3,49.16,49.18,66439.0,49.29,49.3,49.16,49.18,66439.0
2025-04-15 12:10:00,49.18,49.26,49.17,49.22,62453.0,49.18,49.26,49.17,49.22,62453.0
2025-04-15 12:15:00,49.23,49.3,49.21,49.3,55410.0,49.23,49.3,49.21,49.3,55410.0
2025-04-15 12:20:00,49.3,49.37,49.26,49.37,48165.0,49.3,49.37,49.26,49.37,48165.0
2025-04-15 12:25:00,49.35,49.44,49.29,49.29,73917.0,49.35,49.44,49.29,49.29,73917.0
2025-04-15 12:30:00,49.29,49.34,49.25,49.26,58450.0,49.29,49.34,49.25,49.26,58450.0
2025-04-15 12:35:00,49.27,49.3,49.18,49.2,62891.0,49.27,49.3,49.18,49.2,62891.0
2025-04-15 12:40:00,49.21,49.23,49.12,49.23,54411.0,49.21,49.23,49.12,49.23,54411.0
2025-04-15 12:45:00,49.23,49.26,49.2,49.23,19936.0,49.23,49.26,49.2,49.23,19936.0
2025-04-15 12:50:00,49.23,49.24,49.14,49.15,26578.0,49.23,49.24,49.14,49.15,26578.0
2025-04-15 12:55:00,49.15,49.15,49.06,49.09,33341.0,49.15,49.15,49.06,49.09,33341.0
2025-04-15 13:00:00,49.08,49.18,49.05,49.16,65514.0,49.08,49.18,49.05,49.16,65514.0
2025-04-15 13:05:00,49.16,49.16,49.05,49.05,32890.0,49.16,49.16,49.05,49.05,32890.0
2025-04-15 13:10:00,49.05,49.07,48.99,49.0,75726.0,49.05,49.07,48.99,49.0,75726.0
2025-04-15 13:15:00,49.0,49.0,48.94,48.96,44963.0,49.0,49.0,48.94,48.96,44963.0
2025-04-15 13:20:00,48.96,48.98,48.86,48.89,26980.0,48.96,48.98,48.86,48.89,26980.0
2025-04-15 13:25:00,48.89,48.96,48.86,48.91,76256.0,48.89,48.96,48.86,48.91,76256.0
2025-04-15 13:30:00,48.9,48.99,48.9,48.94,43978.0,48.9,48.99,48.9,48.94,43978.0
2025-04-15 13:35:00,48.93,49.02,48.9,48.98,34343.0,48.93,49.02,48.9,48.98,34343.0
2025-04-15 13:40:00,48.99,49.01,48.94,48.95,34642.0,48.99,49.01,48.94,48.95,34642.0
2025-04-15 13:45:00,48.94,48.96,48.9,48.92,28776.0,48.94,48.96,48.9,48.92,28776.0
2025-04-15 13:50:00,48.93,48.94,48.81,48.82,40040.0,48.93,48.94,48.81,48.82,40040.0
2025-04-15 13:55:00,48.81,48.91,48.8,48.9,36312.0,48.81,48.91,48.8,48.9,36312.0
2025-04-15 14:00:00,48.89,48.94,48.84,48.86,186694.0,48.89,48.94,48.84,48.86,186694.0
2025-04-15 14:05:00,48.86,48.94,48.8,48.93,39690.0,48.86,48.94,48.8,48.93,39690.0
2025-04-15 14:10:00,48.93,48.95,48.87,48.91,66048.0,48.93,48.95,48.87,48.91,66048.0
2025-04-15 14:15:00,48.89,48.94,48.85,48.91,52257.0,48.89,48.94,48.85,48.91,52257.0
2025-04-15 14:20:00,48.91,48.98,48.9,48.92,42513.0,48.91,48.98,48.9,48.92,42513.0
2025-04-15 14:25:00,48.91,49.0,48.91,48.94,36656.0,48.91,49.0,48.91,48.94,36656.0
2025-04-15 14:30:00,48.94,49.1,48.94,49.09,92315.0,48.94,49.1,48.94,49.09,92315.0
2025-04-15 14:35:00,49.09,49.13,49.07,49.09,54750.0,49.09,49.13,49.07,49.09,54750.0
2025-04-15 14:40:00,49.09,49.17,49.06,49.16,42521.0,49.09,49.17,49.06,49.16,42521.0
2025-04-15 14:45:00,49.16,49.21,49.09,49.12,40117.0,49.16,49.21,49.09,49.12,40117.0
2025-04-15 14:50:00,49.11,49.24,49.11,49.23,39811.0,49.11,49.24,49.11,49.23,39811.0
2025-04-15 14:55:00,49.23,49.3,49.22,49.25,45498.0,49.23,49.3,49.22,49.25,45498.0
2025-04-15 15:00:00,49.25,49.26,49.14,49.16,45239.0,49.25,49.26,49.14,49.16,45239.0
2025-04-15 15:05:00,49.14,49.17,49.1,49.15,45452.0,49.14,49.17,49.1,49.15,45452.0
2025-04-15 15:10:00,49.13,49.17,49.08,49.14,66394.0,49.13,49.17,49.08,49.14,66394.0
2025-04-15 15:15:00,49.14,49.14,49.05,49.08,112668.0,49.14,49.14,49.05,49.08,112668.0
2025-04-15 15:20:00,49.08,49.1,49.02,49.05,73468.0,49.08,49.1,49.02,49.05,73468.0
2025-04-15 15:25:00,49.05,49.07,48.98,49.06,73868.0,49.05,49.07,48.98,49.06,73868.0
2025-04-15 15:30:00,49.08,49.14,49.05,49.07,107160.0,49.08,49.14,49.05,49.07,107160.0
2025-04-15 15:35:00,49.07,49.09,48.98,49.0,116513.0,49.07,49.09,48.98,49.0,116513.0
2025-04-15 15:40:00,49.0,49.01,48.86,48.86,191601.0,49.0,49.01,48.86,48.86,191601.0
2025-04-15 15:45:00,48.86,48.9,48.76,48.87,217424.0,48.86,48.9,48.76,48.87,217424.0
2025-04-15 15:50:00,48.86,48.94,48.77,48.9,298444.0,48.86,48.94,48.77,48.9,298444.0
2025-04-15 15:55:00,48.9,48.91,48.73,48.78,733203.0,48.9,48.91,48.73,48.78,733203.0
2025-04-16 09:30:00,48.5,48.8,48.43,48.58,129580.0,48.5,48.8,48.43,48.58,129580.0
2025-04-16 09:35:00,48.57,48.77,48.53,48.65,86464.0,48.57,48.77,48.53,48.65,86464.0
2025-04-16 09:40:00,48.67,48.84,48.57,48.8,135861.0,48.67,48.84,48.57,48.8,135861.0
2025-04-16 09:45:00,48.8,48.83,48.63,48.71,78222.0,48.8,48.83,48.63,48.71,78222.0
2025-04-16 09:50:00,48.71,48.71,48.56,48.66,83085.0,48.71,48.71,48.56,48.66,83085.0
2025-04-16 09:55:00,48.65,48.74,48.51,48.51,88618.0,48.65,48.74,48.51,48.51,88618.0
2025-04-16 10:00:00,48.5,48.67,48.47,48.6,52658.0,48.5,48.67,48.47,48.6,52658.0
2025-04-16 10:05:00,48.61,48.77,48.58,48.75,64209.0,48.61,48.77,48.58,48.75,64209.0
2025-04-16 10:10:00,48.75,48.77,48.62,48.63,24082.0,48.75,48.77,48.62,48.63,24082.0
2025-04-16 10:15:00,48.63,48.64,48.48,48.52,146355.0,48.63,48.64,48.48,48.52,146355.0
2025-04-16 10:20:00,48.53,48.62,48.47,48.61,54981.0,48.53,48.62,48.47,48.61,54981.0
2025-04-16 10:25:00,48.61,48.67,48.56,48.57,56796.0,48.61,48.67,48.56,48.57,56796.0
2025-04-16 10:30:00,48.58,48.78,48.55,48.76,52798.0,48.58,48.78,48.55,48.76,52798.0
2025-04-16 10:35:00,48.77,48.82,48.67,48.82,46310.0,48.77,48.82,48.67,48.82,46310.0
2025-04-16 10:40:00,48.82,48.91,48.81,48.89,54187.0,48.82,48.91,48.81,48.89,54187.0
2025-04-16 10:45:00,48.9,48.93,48.84,48.86,35527.0,48.9,48.93,48.84,48.86,35527.0
2025-04-16 10:50:00,48.87,48.94,48.84,48.91,34874.0,48.87,48.94,48.84,48.91,34874.0
2025-04-16 10:55:00,48.91,48.99,48.9,48.97,82248.0,48.91,48.99,48.9,48.97,82248.0
2025-04-16 11:00:00,48.98,49.05,48.97,49.0,42271.0,48.98,49.05,48.97,49.0,42271.0
2025-04-16 11:05:00,49.0,49.06,48.95,49.06,69961.0,49.0,49.06,48.95,49.06,69961.0
2025-04-16 11:10:00,49.05,49.07,48.98,48.99,51134.0,49.05,49.07,48.98,48.99,51134.0
2025-04-16 11:15:00,49.0,49.01,48.85,48.85,118505.0,49.0,49.01,48.85,48.85,118505.0
2025-04-16 11:20:00,48.85,48.92,48.81,48.92,134698.0,48.85,48.92,48.81,48.92,134698.0
2025-04-16 11:25:00,48.92,48.98,48.91,48.96,50718.0,48.92,48.98,48.91,48.96,50718.0
2025-04-16 11:30:00,48.95,48.96,48.86,48.89,23269.0,48.95,48.96,48.86,48.89,23269.0
2025-04-16 11:35:00,48.89,48.94,48.87,48.9,30587.0,48.89,48.94,48.87,48.9,30587.0
2025-04-16 11:40:00,48.9,48.9,48.8,48.84,47030.0,48.9,48.9,48.8,48.84,47030.0
2025-04-16 11:45:00,48.84,48.86,48.75,48.79,122263.0,48.84,48.86,48.75,48.79,122263.0
2025-04-16 11:50:00,48.79,48.81,48.74,48.79,31407.0,48.79,48.81,48.74,48.79,31407.0
2025-04-16 11:55:00,48.77,48.79,48.69,48.71,27712.0,48.77,48.79,48.69,48.71,27712.0
2025-04-16 12:00:00,48.71,48.76,48.69,48.76,23510.0,48.71,48.76,48.69,48.76,23510.0
2025-04-16 12:05:00,48.75,48.75,48.67,48.74,38994.0,48.75,48.75,48.67,48.74,38994.0
2025-04-16 12:10:00,48.73,48.77,48.71,48.74,17380.0,48.73,48.77,48.71,48.74,17380.0
2025-04-16 12:15:00,48.73,48.75,48.68,48.72,26530.0,48.73,48.75,48.68,48.72,26530.0
2025-04-16 12:20:00,48.72,48.74,48.64,48.73,35071.0,48.72,48.74,48.64,48.73,35071.0
2025-04-16 12:25:00,48.73,48.77,48.71,48.73,33900.0,48.73,48.77,48.71,48.73,33900.0
2025-04-16 12:30:00,48.72,48.8,48.69,48.79,47199.0,48.72,48.8,48.69,48.79,47199.0
2025-04-16 12:35:00,48.79,48.79,48.63,48.63,27463.0,48.79,48.79,48.63,48.63,27463.0
2025-04-16 12:40:00,48.63,48.68,48.58,48.68,20437.0,48.63,48.68,48.58,48.68,20437.0
2025-04-16 12:45:00,48.68,48.68,48.61,48.64,21946.0,48.68,48.68,48.61,48.64,21946.0
2025-04-16 12:50:00,48.63,48.63,48.57,48.59,21329.0,48.63,48.63,48.57,48.59,21329.0
2025-04-16 12:55:00,48.59,48.6,48.54,48.59,42000.0,48.59,48.6,48.54,48.59,42000.0
2025-04-16 13:00:00,48.58,48.58,48.48,48.49,39961.0,48.58,48.58,48.48,48.49,39961.0
2025-04-16 13:05:00,48.5,48.55,48.46,48.48,31625.0,48.5,48.55,48.46,48.48,31625.0
2025-04-16 13:10:00,48.48,48.5,48.44,48.48,26674.0,48.48,48.5,48.44,48.48,26674.0
2025-04-16 13:15:00,48.48,48.54,48.47,48.53,34289.0,48.48,48.54,48.47,48.53,34289.0
2025-04-16 13:20:00,48.53,48.54,48.41,48.41,26157.0,48.53,48.54,48.41,48.41,26157.0
2025-04-16 13:25:00,48.41,48.46,48.39,48.44,21916.0,48.41,48.46,48.39,48.44,21916.0
2025-04-16 13:30:00,48.45,48.45,48.19,48.21,115367.0,48.45,48.45,48.19,48.21,115367.0
2025-04-16 13:35:00,48.22,48.27,48.13,48.13,92247.0,48.22,48.27,48.13,48.13,92247.0
2025-04-16 13:40:00,48.12,48.12,47.94,48.03,93879.0,48.12,48.12,47.94,48.03,93879.0
2025-04-16 13:45:00,48.02,48.02,47.87,47.9,85319.0,48.02,48.02,47.87,47.9,85319.0
2025-04-16 13:50:00,47.9,47.99,47.84,47.97,75773.0,47.9,47.99,47.84,47.97,75773.0
2025-04-16 13:55:00,47.98,48.01,47.87,47.88,98134.0,47.98,48.01,47.87,47.88,98134.0
2025-04-16 14:00:00,47.87,48.05,47.86,47.99,70749.0,47.87,48.05,47.86,47.99,70749.0
2025-04-16 14:05:00,47.99,48.07,47.97,48.07,46039.0,47.99,48.07,47.97,48.07,46039.0
2025-04-16 14:10:00,48.08,48.2,48.07,48.19,39825.0,48.08,48.2,48.07,48.19,39825.0
2025-04-16 14:15:00,48.19,48.2,48.14,48.18,78960.0,48.19,48.2,48.14,48.18,78960.0
2025-04-16 14:20:00,48.17,48.33,48.14,48.32,112473.0,48.17,48.33,48.14,48.32,112473.0
2025-04-16 14:25:00,48.31,48.39,48.29,48.36,42995.0,48.31,48.39,48.29,48.36,42995.0
2025-04-16 14:30:00,48.34,48.36,48.23,48.23,50956.0,48.34,48.36,48.23,48.23,50956.0
2025-04-16 14:35:00,48.23,48.23,48.12,48.13,52114.0,48.23,48.23,48.12,48.13,52114.0
2025-04-16 14:40:00,48.13,48.16,48.07,48.15,44466.0,48.13,48.16,48.07,48.15,44466.0
2025-04-16 14:45:00,48.15,48.16,48.03,48.06,43223.0,48.15,48.16,48.03,48.06,43223.0
2025-04-16 14:50:00,48.05,48.08,48.02,48.03,44744.0,48.05,48.08,48.02,48.03,44744.0
2025-04-16 14:55:00,48.02,48.03,47.91,47.92,89712.0,48.02,48.03,47.91,47.92,89712.0
2025-04-16 15:00:00,47.92,47.95,47.8,47.83,147758.0,47.92,47.95,47.8,47.83,147758.0
2025-04-16 15:05:00,47.85,47.89,47.78,47.86,81078.0,47.85,47.89,47.78,47.86,81078.0
2025-04-16 15:10:00,47.86,47.91,47.71,47.85,178511.0,47.86,47.91,47.71,47.85,178511.0
2025-04-16 15:15:00,47.84,47.91,47.79,47.79,62954.0,47.84,47.91,47.79,47.79,62954.0
2025-04-16 15:20:00,47.78,47.81,47.72,47.73,55599.0,47.78,47.81,47.72,47.73,55599.0
2025-04-16 15:25:00,47.73,47.78,47.66,47.74,62522.0,47.73,47.78,47.66,47.74,62522.0
2025-04-16 15:30:00,47.75,47.91,47.74,47.81,82240.0,47.75,47.91,47.74,47.81,82240.0
2025-04-16 15:35:00,47.81,47.84,47.7,47.78,78775.0,47.81,47.84,47.7,47.78,78775.0
2025-04-16 15:40:00,47.78,47.92,47.77,47.86,92237.0,47.78,47.92,47.77,47.86,92237.0
2025-04-16 15:45:00,47.85,47.91,47.78,47.91,127904.0,47.85,47.91,47.78,47.91,127904.0
2025-04-16 15:50:00,47.9,48.11,47.87,48.08,213647.0,47.9,48.11,47.87,48.08,213647.0
2025-04-16 15:55:00,48.09,48.19,47.96,48.08,696727.0,48.09,48.19,47.96,48.08,696727.0
2025-04-17 09:30:00,48.19,48.2,47.77,47.78,342975.0,48.19,48.2,47.77,47.78,342975.0
2025-04-17 09:35:00,47.78,48.1,47.75,47.82,166756.0,47.78,48.1,47.75,47.82,166756.0
2025-04-17 09:40:00,47.82,47.98,47.76,47.76,53837.0,47.82,47.98,47.76,47.76,53837.0
2025-04-17 09:45:00,47.78,47.93,47.66,47.93,132104.0,47.78,47.93,47.66,47.93,132104.0
2025-04-17 09:50:00,47.93,48.12,47.92,48.07,183934.0,47.93,48.12,47.92,48.07,183934.0
2025-04-17 09:55:00,48.07,48.12,47.9,47.95,64861.0,48.07,48.12,47.9,47.95,64861.0
2025-04-17 10:00:00,47.97,48.03,47.86,47.96,90101.0,47.97,48.03,47.86,47.96,90101.0
2025-04-17 10:05:00,47.96,47.97,47.66,47.71,65830.0,47.96,47.97,47.66,47.71,65830.0
2025-04-17 10:10:00,47.71,47.79,47.62,47.62,44430.0,47.71,47.79,47.62,47.62,44430.0
2025-04-17 10:15:00,47.63,47.68,47.51,47.58,51048.0,47.63,47.68,47.51,47.58,51048.0
2025-04-17 10:20:00,47.57,47.61,47.49,47.55,56243.0,47.57,47.61,47.49,47.55,56243.0
2025-04-17 10:25:00,47.55,47.59,47.48,47.5,64378.0,47.55,47.59,47.48,47.5,64378.0
2025-04-17 10:30:00,47.51,47.61,47.49,47.61,63198.0,47.51,47.61,47.49,47.61,63198.0
2025-04-17 10:35:00,47.6,47.62,47.49,47.52,69505.0,47.6,47.62,47.49,47.52,69505.0
2025-04-17 10:40:00,47.54,47.71,47.52,47.64,74892.0,47.54,47.71,47.52,47.64,74892.0
2025-04-17 10:45:00,47.66,47.69,47.57,47.66,55591.0,47.66,47.69,47.57,47.66,55591.0
2025-04-17 10:50:00,47.65,47.72,47.62,47.71,46635.0,47.65,47.72,47.62,47.71,46635.0
2025-04-17 10:55:00,47.71,47.76,47.65,47.7,56767.0,47.71,47.76,47.65,47.7,56767.0
2025-04-17 11:00:00,47.71,47.82,47.71,47.77,70562.0,47.71,47.82,47.71,47.77,70562.0
2025-04-17 11:05:00,47.77,48.03,47.75,47.92,44822.0,47.77,48.03,47.75,47.92,44822.0
2025-04-17 11:10:00,47.92,48.0,47.89,47.99,48678.0,47.92,48.0,47.89,47.99,48678.0
2025-04-17 11:15:00,48.0,48.03,47.91,48.0,37744.0,48.0,48.03,47.91,48.0,37744.0
2025-04-17 11:20:00,47.99,48.01,47.89,47.98,35171.0,47.99,48.01,47.89,47.98,35171.0
2025-04-17 11:25:00,47.97,47.99,47.92,47.96,61176.0,47.97,47.99,47.92,47.96,61176.0
2025-04-17 11:30:00,47.96,48.05,47.96,47.98,44231.0,47.96,48.05,47.96,47.98,44231.0
2025-04-17 11:35:00,47.98,48.07,47.94,48.0,69587.0,47.98,48.07,47.94,48.0,69587.0
2025-04-17 11:40:00,48.0,48.01,47.92,47.94,55386.0,48.0,48.01,47.92,47.94,55386.0
2025-04-17 11:45:00,47.94,48.06,47.89,47.95,51320.0,47.94,48.06,47.89,47.95,51320.0
2025-04-17 11:50:00,47.95,48.04,47.91,47.92,57673.0,47.95,48.04,47.91,47.92,57673.0
2025-04-17 11:55:00,47.92,47.98,47.89,47.91,37219.0,47.92,47.98,47.89,47.91,37219.0
2025-04-17 12:00:00,47.92,48.04,47.9,47.91,55585.0,47.92,48.04,47.9,47.91,55585.0
2025-04-17 12:05:00,47.91,48.12,47.89,48.09,59013.0,47.91,48.12,47.89,48.09,59013.0
2025-04-17 12:10:00,48.09,48.1,47.94,48.03,50117.0,48.09,48.1,47.94,48.03,50117.0
2025-04-17 12:15:00,48.04,48.23,48.01,48.18,54880.0,48.04,48.23,48.01,48.18,54880.0
2025-04-17 12:20:00,48.17,48.21,48.05,48.06,96552.0,48.17,48.21,48.05,48.06,96552.0
2025-04-17 12:25:00,48.05,48.23,48.05,48.2,43175.0,48.05,48.23,48.05,48.2,43175.0
2025-04-17 12:30:00,48.2,48.35,48.16,48.34,50421.0,48.2,48.35,48.16,48.34,50421.0
2025-04-17 12:35:00,48.33,48.39,48.22,48.24,64586.0,48.33,48.39,48.22,48.24,64586.0
2025-04-17 12:40:00,48.23,48.31,48.16,48.23,60090.0,48.23,48.31,48.16,48.23,60090.0
2025-04-17 12:45:00,48.24,48.3,48.21,48.28,37096.0,48.24,48.3,48.21,48.28,37096.0
2025-04-17 12:50:00,48.28,48.38,48.27,48.33,47919.0,48.28,48.38,48.27,48.33,47919.0
2025-04-17 12:55:00,48.32,48.41,48.3,48.37,41537.0,48.32,48.41,48.3,48.37,41537.0
2025-04-17 13:00:00,48.37,48.39,48.25,48.3,41051.0,48.37,48.39,48.25,48.3,41051.0
2025-04-17 13:05:00,48.3,48.31,48.25,48.28,48144.0,48.3,48.31,48.25,48.28,48144.0
2025-04-17 13:10:00,48.28,48.34,48.2,48.34,86680.0,48.28,48.34,48.2,48.34,86680.0
2025-04-17 13:15:00,48.33,48.36,48.25,48.25,52094.0,48.33,48.36,48.25,48.25,52094.0
2025-04-17 13:20:00,48.24,48.27,48.19,48.25,47171.0,48.24,48.27,48.19,48.25,47171.0
2025-04-17 13:25:00,48.26,48.32,48.21,48.28,95378.0,48.26,48.32,48.21,48.28,95378.0
2025-04-17 13:30:00,48.26,48.4,48.26,48.38,40932.0,48.26,48.4,48.26,48.38,40932.0
2025-04-17 13:35:00,48.38,48.44,48.34,48.39,59112.0,48.38,48.44,48.34,48.39,59112.0
2025-04-17 13:40:00,48.4,48.41,48.25,48.32,51101.0,48.4,48.41,48.25,48.32,51101.0
2025-04-17 13:45:00,48.31,48.48,48.31,48.41,74717.0,48.31,48.48,48.31,48.41,74717.0
2025-04-17 13:50:00,48.42,48.46,48.38,48.44,47083.0,48.42,48.46,48.38,48.44,47083.0
2025-04-17 13:55:00,48.45,48.48,48.41,48.42,33697.0,48.45,48.48,48.41,48.42,33697.0
2025-04-17 14:00:00,48.42,48.5,48.39,48.49,50961.0,48.42,48.5,48.39,48.49,50961.0
2025-04-17 14:05:00,48.49,48.53,48.47,48.48,54278.0,48.49,48.53,48.47,48.48,54278.0
2025-04-17 14:10:00,48.49,48.5,48.42,48.46,76153.0,48.49,48.5,48.42,48.46,76153.0
2025-04-17 14:15:00,48.46,48.52,48.44,48.5,65521.0,48.46,48.52,48.44,48.5,65521.0
2025-04-17 14:20:00,48.5,48.54,48.46,48.49,39147.0,48.5,48.54,48.46,48.49,39147.0
2025-04-17 14:25:00,48.49,48.51,48.4,48.4,43704.0,48.49,48.51,48.4,48.4,43704.0
2025-04-17 14:30:00,48.41,48.5,48.38,48.45,69403.0,48.41,48.5,48.38,48.45,69403.0
2025-04-17 14:35:00,48.45,48.52,48.44,48.51,44229.0,48.45,48.52,48.44,48.51,44229.0
2025-04-17 14:40:00,48.52,48.54,48.45,48.48,62713.0,48.52,48.54,48.45,48.48,62713.0
2025-04-17 14:45:00,48.48,48.53,48.39,48.41,158356.0,48.48,48.53,48.39,48.41,158356.0
2025-04-17 14:50:00,48.4,48.46,48.32,48.41,85436.0,48.4,48.46,48.32,48.41,85436.0
2025-04-17 14:55:00,48.41,48.41,48.3,48.3,55647.0,48.41,48.41,48.3,48.3,55647.0
2025-04-17 15:00:00,48.3,48.34,48.27,48.28,60813.0,48.3,48.34,48.27,48.28,60813.0
2025-04-17 15:05:00,48.29,48.32,48.22,48.31,90940.0,48.29,48.32,48.22,48.31,90940.0
2025-04-17 15:10:00,48.32,48.33,48.2,48.23,42732.0,48.32,48.33,48.2,48.23,42732.0
2025-04-17 15:15:00,48.22,48.31,48.18,48.29,46260.0,48.22,48.31,48.18,48.29,46260.0
2025-04-17 15:20:00,48.29,48.33,48.2,48.3,61603.0,48.29,48.33,48.2,48.3,61603.0
2025-04-17 15:25:00,48.3,48.33,48.24,48.27,45444.0,48.3,48.33,48.24,48.27,45444.0
2025-04-17 15:30:00,48.27,48.38,48.26,48.34,76975.0,48.27,48.38,48.26,48.34,76975.0
2025-04-17 15:35:00,48.34,48.37,48.26,48.34,100673.0,48.34,48.37,48.26,48.34,100673.0
2025-04-17 15:40:00,48.34,48.37,48.23,48.31,174663.0,48.34,48.37,48.23,48.31,174663.0
2025-04-17 15:45:00,48.31,48.32,48.23,48.28,99009.0,48.31,48.32,48.23,48.28,99009.0
2025-04-17 15:50:00,48.27,48.27,48.11,48.23,200533.0,48.27,48.27,48.11,48.23,200533.0
2025-04-17 15:55:00,48.23,48.24,48.12,48.18,455151.0,48.23,48.24,48.12,48.18,455151.0
2025-04-21 09:30:00,47.84,47.84,47.26,47.28,233415.0,47.84,47.84,47.26,47.28,233415.0
2025-04-21 09:35:00,47.28,47.28,46.93,47.12,190761.0,47.28,47.28,46.93,47.12,190761.0
2025-04-21 09:40:00,47.13,47.14,46.78,46.89,177560.0,47.13,47.14,46.78,46.89,177560.0
2025-04-21 09:45:00,46.88,47.03,46.8,46.99,186589.0,46.88,47.03,46.8,46.99,186589.0
2025-04-21 09:50:00,46.99,47.06,46.83,46.87,127372.0,46.99,47.06,46.83,46.87,127372.0
2025-04-21 09:55:00,46.86,46.9,46.74,46.74,106035.0,46.86,46.9,46.74,46.74,106035.0
2025-04-21 10:00:00,46.73,46.75,46.49,46.59,167473.0,46.73,46.75,46.49,46.59,167473.0
2025-04-21 10:05:00,46.59,46.64,46.52,46.52,94124.0,46.59,46.64,46.52,46.52,94124.0
2025-04-21 10:10:00,46.52,46.58,46.36,46.39,136081.0,46.52,46.58,46.36,46.39,136081.0
2025-04-21 10:15:00,46.4,46.46,46.22,46.23,128260.0,46.4,46.46,46.22,46.23,128260.0
2025-04-21 10:20:00,46.23,46.23,46.01,46.01,135717.0,46.23,46.23,46.01,46.01,135717.0
2025-04-21 10:25:00,46.02,46.09,45.94,45.99,274282.0,46.02,46.09,45.94,45.99,274282.0
2025-04-21 10:30:00,46.0,46.02,45.88,45.97,156844.0,46.0,46.02,45.88,45.97,156844.0
2025-04-21 10:35:00,45.97,46.13,45.95,46.04,192809.0,45.97,46.13,45.95,46.04,192809.0
2025-04-21 10:40:00,46.03,46.11,45.93,45.95,135459.0,46.03,46.11,45.93,45.95,135459.0
2025-04-21 10:45:00,45.96,45.99,45.86,45.88,149736.0,45.96,45.99,45.86,45.88,149736.0
2025-04-21 10:50:00,45.88,45.98,45.87,45.95,102188.0,45.88,45.98,45.87,45.95,102188.0
2025-04-21 10:55:00,45.94,45.98,45.82,45.83,143312.0,45.94,45.98,45.82,45.83,143312.0
2025-04-21 11:00:00,45.83,45.86,45.67,45.73,111573.0,45.83,45.86,45.67,45.73,111573.0
2025-04-21 11:05:00,45.73,45.75,45.65,45.72,83231.0,45.73,45.75,45.65,45.72,83231.0
2025-04-21 11:10:00,45.72,45.8,45.67,45.73,126680.0,45.72,45.8,45.67,45.73,126680.0
2025-04-21 11:15:00,45.73,45.75,45.64,45.66,96865.0,45.73,45.75,45.64,45.66,96865.0
2025-04-21 11:20:00,45.66,45.67,45.46,45.46,117747.0,45.66,45.67,45.46,45.46,117747.0
2025-04-21 11:25:00,45.47,45.52,45.42,45.45,123499.0,45.47,45.52,45.42,45.45,123499.0
2025-04-21 11:30:00,45.45,45.49,45.37,45.38,116583.0,45.45,45.49,45.37,45.38,116583.0
2025-04-21 11:35:00,45.38,45.44,45.37,45.39,73763.0,45.38,45.44,45.37,45.39,73763.0
2025-04-21 11:40:00,45.39,45.43,45.35,45.36,65884.0,45.39,45.43,45.35,45.36,65884.0
2025-04-21 11:45:00,45.36,45.41,45.25,45.26,75580.0,45.36,45.41,45.25,45.26,75580.0
2025-04-21 11:50:00,45.25,45.32,45.21,45.27,93739.0,45.25,45.32,45.21,45.27,93739.0
2025-04-21 11:55:00,45.27,45.43,45.25,45.41,68477.0,45.27,45.43,45.25,45.41,68477.0
2025-04-21 12:00:00,45.41,45.55,45.41,45.52,117008.0,45.41,45.55,45.41,45.52,117008.0
2025-04-21 12:05:00,45.51,45.62,45.51,45.61,84788.0,45.51,45.62,45.51,45.61,84788.0
2025-04-21 12:10:00,45.62,45.62,45.49,45.5,119987.0,45.62,45.62,45.49,45.5,119987.0
2025-04-21 12:15:00,45.49,45.5,45.41,45.44,76488.0,45.49,45.5,45.41,45.44,76488.0
2025-04-21 12:20:00,45.44,45.54,45.42,45.51,87349.0,45.44,45.54,45.42,45.51,87349.0
2025-04-21 12:25:00,45.52,45.54,45.44,45.51,332500.0,45.52,45.54,45.44,45.51,332500.0
2025-04-21 12:30:00,45.51,45.64,45.51,45.61,81743.0,45.51,45.64,45.51,45.61,81743.0
2025-04-21 12:35:00,45.62,45.77,45.61,45.76,79613.0,45.62,45.77,45.61,45.76,79613.0
2025-04-21 12:40:00,45.77,45.81,45.75,45.76,72077.0,45.77,45.81,45.75,45.76,72077.0
2025-04-21 12:45:00,45.76,45.78,45.62,45.69,95519.0,45.76,45.78,45.62,45.69,95519.0
2025-04-21 12:50:00,45.69,45.69,45.62,45.66,71829.0,45.69,45.69,45.62,45.66,71829.0
2025-04-21 12:55:00,45.66,45.7,45.63,45.66,123443.0,45.66,45.7,45.63,45.66,123443.0
2025-04-21 13:00:00,45.66,45.79,45.66,45.7,208934.0,45.66,45.79,45.66,45.7,208934.0
2025-04-21 13:05:00,45.71,45.76,45.67,45.7,153282.0,45.71,45.76,45.67,45.7,153282.0
2025-04-21 13:10:00,45.71,45.73,45.61,45.66,207745.0,45.71,45.73,45.61,45.66,207745.0
2025-04-21 13:15:00,45.66,45.74,45.64,45.72,95777.0,45.66,45.74,45.64,45.72,95777.0
2025-04-21 13:20:00,45.72,45.76,45.64,45.65,87846.0,45.72,45.76,45.64,45.65,87846.0
2025-04-21 13:25:00,45.64,45.71,45.6,45.68,67939.0,45.64,45.71,45.6,45.68,67939.0
2025-04-21 13:30:00,45.68,45.76,45.67,45.74,85288.0,45.68,45.76,45.67,45.74,85288.0
2025-04-21 13:35:00,45.73,45.84,45.73,45.82,84375.0,45.73,45.84,45.73,45.82,84375.0
2025-04-21 13:40:00,45.82,45.88,45.79,45.88,90976.0,45.82,45.88,45.79,45.88,90976.0
2025-04-21 13:45:00,45.88,45.88,45.72,45.75,99591.0,45.88,45.88,45.72,45.75,99591.0
2025-04-21 13:50:00,45.75,45.9,45.74,45.88,293488.0,45.75,45.9,45.74,45.88,293488.0
2025-04-21 13:55:00,45.89,45.9,45.82,45.84,131112.0,45.89,45.9,45.82,45.84,131112.0
2025-04-21 14:00:00,45.84,45.85,45.75,45.77,111568.0,45.84,45.85,45.75,45.77,111568.0
2025-04-21 14:05:00,45.77,45.89,45.73,45.86,68003.0,45.77,45.89,45.73,45.86,68003.0
2025-04-21 14:10:00,45.86,45.86,45.75,45.78,74756.0,45.86,45.86,45.75,45.78,74756.0
2025-04-21 14:15:00,45.79,45.89,45.77,45.85,63487.0,45.79,45.89,45.77,45.85,63487.0
2025-04-21 14:20:00,45.85,45.91,45.83,45.89,76369.0,45.85,45.91,45.83,45.89,76369.0
2025-04-21 14:25:00,45.88,46.0,45.88,45.96,84457.0,45.88,46.0,45.88,45.96,84457.0
2025-04-21 14:30:00,45.95,46.06,45.95,46.03,80660.0,45.95,46.06,45.95,46.03,80660.0
2025-04-21 14:35:00,46.03,46.1,46.03,46.06,100211.0,46.03,46.1,46.03,46.06,100211.0
2025-04-21 14:40:00,46.06,46.1,45.98,46.0,117924.0,46.06,46.1,45.98,46.0,117924.0
2025-04-21 14:45:00,45.99,46.05,45.94,45.98,149326.0,45.99,46.05,45.94,45.98,149326.0
2025-04-21 14:50:00,45.98,45.98,45.9,45.9,74866.0,45.98,45.98,45.9,45.9,74866.0
2025-04-21 14:55:00,45.9,45.94,45.84,45.86,104770.0,45.9,45.94,45.84,45.86,104770.0
2025-04-21 15:00:00,45.86,45.96,45.85,45.96,118212.0,45.86,45.96,45.85,45.96,118212.0
2025-04-21 15:05:00,45.96,46.04,45.94,46.0,174086.0,45.96,46.04,45.94,46.0,174086.0
2025-04-21 15:10:00,46.01,46.07,46.0,46.03,127082.0,46.01,46.07,46.0,46.03,127082.0
2025-04-21 15:15:00,46.04,46.2,46.03,46.19,123930.0,46.04,46.2,46.03,46.19,123930.0
2025-04-21 15:20:00,46.18,46.3,46.18,46.26,116822.0,46.18,46.3,46.18,46.26,116822.0
2025-04-21 15:25:00,46.26,46.26,46.19,46.23,125077.0,46.26,46.26,46.19,46.23,125077.0
2025-04-21 15:30:00,46.23,46.24,46.14,46.21,156780.0,46.23,46.24,46.14,46.21,156780.0
2025-04-21 15:35:00,46.22,46.29,46.17,46.23,211803.0,46.22,46.29,46.17,46.23,211803.0
2025-04-21 15:40:00,46.23,46.36,46.23,46.34,189761.0,46.23,46.36,46.23,46.34,189761.0
2025-04-21 15:45:00,46.34,46.4,46.26,46.4,228011.0,46.34,46.4,46.26,46.4,228011.0
2025-04-21 15:50:00,46.39,46.49,46.31,46.46,334697.0,46.39,46.49,46.31,46.46,334697.0
2025-04-21 15:55:00,46.46,46.6,46.44,46.52,784003.0,46.46,46.6,46.44,46.52,784003.0
2025-04-22 09:30:00,46.95,47.16,46.75,46.76,197956.0,46.95,47.16,46.75,46.76,197956.0
2025-04-22 09:35:00,46.79,46.95,46.72,46.8,109010.0,46.79,46.95,46.72,46.8,109010.0
2025-04-22 09:40:00,46.81,46.89,46.67,46.71,173978.0,46.81,46.89,46.67,46.71,173978.0
2025-04-22 09:45:00,46.71,46.97,46.71,46.93,152983.0,46.71,46.97,46.71,46.93,152983.0
2025-04-22 09:50:00,46.92,46.97,46.65,46.66,97769.0,46.92,46.97,46.65,46.66,97769.0
2025-04-22 09:55:00,46.67,46.73,46.6,46.64,97806.0,46.67,46.73,46.6,46.64,97806.0
2025-04-22 10:00:00,46.65,46.73,46.57,46.7,258220.0,46.65,46.73,46.57,46.7,258220.0
2025-04-22 10:05:00,46.7,46.74,46.56,46.59,305879.0,46.7,46.74,46.56,46.59,305879.0
2025-04-22 10:10:00,46.59,46.68,46.48,46.56,227355.0,46.59,46.68,46.48,46.56,227355.0
2025-04-22 10:15:00,46.55,46.64,46.5,46.61,117551.0,46.55,46.64,46.5,46.61,117551.0
2025-04-22 10:20:00,46.61,46.73,46.6,46.7,141862.0,46.61,46.73,46.6,46.7,141862.0
2025-04-22 10:25:00,46.69,46.77,46.61,46.76,77481.0,46.69,46.77,46.61,46.76,77481.0
2025-04-22 10:30:00,46.75,46.77,46.67,46.74,85601.0,46.75,46.77,46.67,46.74,85601.0
2025-04-22 10:35:00,46.75,46.88,46.73,46.83,92727.0,46.75,46.88,46.73,46.83,92727.0
2025-04-22 10:40:00,46.84,46.86,46.73,46.74,158346.0,46.84,46.86,46.73,46.74,158346.0
2025-04-22 10:45:00,46.73,46.82,46.7,46.79,221442.0,46.73,46.82,46.7,46.79,221442.0
2025-04-22 10:50:00,46.79,46.82,46.7,46.79,146561.0,46.79,46.82,46.7,46.79,146561.0
2025-04-22 10:55:00,46.79,46.87,46.78,46.84,110293.0,46.79,46.87,46.78,46.84,110293.0
2025-04-22 11:00:00,46.84,46.97,46.8,46.94,78482.0,46.84,46.97,46.8,46.94,78482.0
2025-04-22 11:05:00,46.94,47.0,46.92,46.95,61892.0,46.94,47.0,46.92,46.95,61892.0
2025-04-22 11:10:00,46.95,46.99,46.94,46.96,51766.0,46.95,46.99,46.94,46.96,51766.0
2025-04-22 11:15:00,46.96,46.99,46.93,46.94,76683.0,46.96,46.99,46.93,46.94,76683.0
2025-04-22 11:20:00,46.94,46.96,46.89,46.91,77720.0,46.94,46.96,46.89,46.91,77720.0
2025-04-22 11:25:00,46.91,46.92,46.83,46.83,86233.0,46.91,46.92,46.83,46.83,86233.0
2025-04-22 11:30:00,46.83,46.87,46.78,46.84,79714.0,46.83,46.87,46.78,46.84,79714.0
2025-04-22 11:35:00,46.84,46.87,46.78,46.87,81072.0,46.84,46.87,46.78,46.87,81072.0
2025-04-22 11:40:00,46.86,46.87,46.7,46.71,73024.0,46.86,46.87,46.7,46.71,73024.0
2025-04-22 11:45:00,46.71,46.73,46.61,46.64,207873.0,46.71,46.73,46.61,46.64,207873.0
2025-04-22 11:50:00,46.63,46.69,46.57,46.61,128653.0,46.63,46.69,46.57,46.61,128653.0
2025-04-22 11:55:00,46.62,46.72,46.54,46.7,181047.0,46.62,46.72,46.54,46.7,181047.0
2025-04-22 12:00:00,46.7,47.13,46.69,47.11,325104.0,46.7,47.13,46.69,47.11,325104.0
2025-04-22 12:05:00,47.1,47.24,47.07,47.15,125933.0,47.1,47.24,47.07,47.15,125933.0
2025-04-22 12:10:00,47.15,47.25,47.14,47.25,94361.0,47.15,47.25,47.14,47.25,94361.0
2025-04-22 12:15:00,47.24,47.28,47.18,47.27,93383.0,47.24,47.28,47.18,47.27,93383.0
2025-04-22 12:20:00,47.27,47.39,47.26,47.39,83072.0,47.27,47.39,47.26,47.39,83072.0
2025-04-22 12:25:00,47.39,47.4,47.31,47.36,133863.0,47.39,47.4,47.31,47.36,133863.0
2025-04-22 12:30:00,47.36,47.43,47.3,47.32,111396.0,47.36,47.43,47.3,47.32,111396.0
2025-04-22 12:35:00,47.33,47.34,47.25,47.28,86489.0,47.33,47.34,47.25,47.28,86489.0
2025-04-22 12:40:00,47.27,47.28,47.18,47.2,63812.0,47.27,47.28,47.18,47.2,63812.0
2025-04-22 12:45:00,47.2,47.21,47.08,47.13,58642.0,47.2,47.21,47.08,47.13,58642.0
2025-04-22 12:50:00,47.12,47.16,47.05,47.16,54722.0,47.12,47.16,47.05,47.16,54722.0
2025-04-22 12:55:00,47.16,47.17,47.06,47.09,47178.0,47.16,47.17,47.06,47.09,47178.0
2025-04-22 13:00:00,47.09,47.13,47.02,47.02,68113.0,47.09,47.13,47.02,47.02,68113.0
2025-04-22 13:05:00,47.02,47.14,46.97,47.07,104528.0,47.02,47.14,46.97,47.07,104528.0
2025-04-22 13:10:00,47.06,47.06,46.8,46.83,123271.0,47.06,47.06,46.8,46.83,123271.0
2025-04-22 13:15:00,46.82,46.83,46.63,46.72,55976.0,46.82,46.83,46.63,46.72,55976.0
2025-04-22 13:20:00,46.7,46.72,46.51,46.54,86291.0,46.7,46.72,46.51,46.54,86291.0
2025-04-22 13:25:00,46.54,46.69,46.46,46.5,106707.0,46.54,46.69,46.46,46.5,106707.0
2025-04-22 13:30:00,46.5,46.56,46.44,46.54,66546.0,46.5,46.56,46.44,46.54,66546.0
2025-04-22 13:35:00,46.54,46.59,46.47,46.5,98713.0,46.54,46.59,46.47,46.5,98713.0
2025-04-22 13:40:00,46.5,46.53,46.41,46.52,68825.0,46.5,46.53,46.41,46.52,68825.0
2025-04-22 13:45:00,46.52,46.54,46.4,46.42,105404.0,46.52,46.54,46.4,46.42,105404.0
2025-04-22 13:50:00,46.42,46.49,46.36,46.48,89441.0,46.42,46.49,46.36,46.48,89441.0
2025-04-22 13:55:00,46.48,46.49,46.4,46.42,91423.0,46.48,46.49,46.4,46.42,91423.0
2025-04-22 14:00:00,46.43,46.54,46.4,46.53,77553.0,46.43,46.54,46.4,46.53,77553.0
2025-04-22 14:05:00,46.52,46.61,46.52,46.55,78081.0,46.52,46.61,46.52,46.55,78081.0
2025-04-22 14:10:00,46.55,46.59,46.53,46.56,78775.0,46.55,46.59,46.53,46.56,78775.0
2025-04-22 14:15:00,46.55,46.7,46.54,46.66,135036.0,46.55,46.7,46.54,46.66,135036.0
2025-04-22 14:20:00,46.67,46.75,46.64,46.72,85135.0,46.67,46.75,46.64,46.72,85135.0
2025-04-22 14:25:00,46.72,46.82,46.72,46.74,170021.0,46.72,46.82,46.72,46.74,170021.0
2025-04-22 14:30:00,46.75,46.84,46.74,46.84,83342.0,46.75,46.84,46.74,46.84,83342.0
2025-04-22 14:35:00,46.84,46.88,46.81,46.83,81664.0,46.84,46.88,46.81,46.83,81664.0
2025-04-22 14:40:00,46.82,46.91,46.81,46.88,61005.0,46.82,46.91,46.81,46.88,61005.0
2025-04-22 14:45:00,46.89,46.99,46.88,46.95,112136.0,46.89,46.99,46.88,46.95,112136.0
2025-04-22 14:50:00,46.95,47.02,46.95,47.02,58564.0,46.95,47.02,46.95,47.02,58564.0
2025-04-22 14:55:00,47.03,47.06,46.92,46.93,103017.0,47.03,47.06,46.92,46.93,103017.0
2025-04-22 15:00:00,46.93,47.01,46.92,46.99,87583.0,46.93,47.01,46.92,46.99,87583.0
2025-04-22 15:05:00,46.99,46.99,46.92,46.95,69912.0,46.99,46.99,46.92,46.95,69912.0
2025-04-22 15:10:00,46.95,46.96,46.91,46.91,81121.0,46.95,46.96,46.91,46.91,81121.0
2025-04-22 15:15:00,46.92,46.93,46.86,46.88,93855.0,46.92,46.93,46.86,46.88,93855.0
2025-04-22 15:20:00,46.89,46.91,46.83,46.89,120968.0,46.89,46.91,46.83,46.89,120968.0
2025-04-22 15:25:00,46.89,46.97,46.88,46.93,142244.0,46.89,46.97,46.88,46.93,142244.0
2025-04-22 15:30:00,46.93,46.98,46.89,46.95,111828.0,46.93,46.98,46.89,46.95,111828.0
2025-04-22 15:35:00,46.95,46.98,46.84,46.87,298805.0,46.95,46.98,46.84,46.87,298805.0
2025-04-22 15:40:00,46.86,47.05,46.86,47.01,213636.0,46.86,47.05,46.86,47.01,213636.0
2025-04-22 15:45:00,47.01,47.12,46.99,47.09,160110.0,47.01,47.12,46.99,47.09,160110.0
2025-04-22 15:50:00,47.09,47.1,46.97,47.05,283307.0,47.09,47.1,46.97,47.05,283307.0
2025-04-22 15:55:00,47.05,47.16,46.96,47.09,654246.0,47.05,47.16,46.96,47.09,654246.0
2025-04-23 09:30:00,48.87,49.34,48.69,49.0,390930.0,48.87,49.34,48.69,49.0,390930.0
2025-04-23 09:35:00,49.01,49.7,49.0,49.28,378415.0,49.01,49.7,49.0,49.28,378415.0
2025-04-23 09:40:00,49.26,49.37,49.05,49.17,219815.0,49.26,49.37,49.05,49.17,219815.0
2025-04-23 09:45:00,49.2,49.62,49.16,49.59,165842.0,49.2,49.62,49.16,49.59,165842.0
2025-04-23 09:50:00,49.56,49.66,49.29,49.34,162957.0,49.56,49.66,49.29,49.34,162957.0
2025-04-23 09:55:00,49.36,49.48,49.29,49.46,105121.0,49.36,49.48,49.29,49.46,105121.0
2025-04-23 10:00:00,49.48,49.65,49.18,49.37,221454.0,49.48,49.65,49.18,49.37,221454.0
2025-04-23 10:05:00,49.38,49.52,49.25,49.25,181175.0,49.38,49.52,49.25,49.25,181175.0
2025-04-23 10:10:00,49.25,49.31,49.12,49.16,130394.0,49.25,49.31,49.12,49.16,130394.0
2025-04-23 10:15:00,49.16,49.17,48.96,49.14,309086.0,49.16,49.17,48.96,49.14,309086.0
2025-04-23 10:20:00,49.13,49.2,49.01,49.2,96403.0,49.13,49.2,49.01,49.2,96403.0
2025-04-23 10:25:00,49.21,49.32,49.19,49.3,146719.0,49.21,49.32,49.19,49.3,146719.0
2025-04-23 10:30:00,49.29,49.41,49.27,49.4,80417.0,49.29,49.41,49.27,49.4,80417.0
2025-04-23 10:35:00,49.41,49.51,49.37,49.45,124456.0,49.41,49.51,49.37,49.45,124456.0
2025-04-23 10:40:00,49.45,49.45,49.27,49.31,97849.0,49.45,49.45,49.27,49.31,97849.0
2025-04-23 10:45:00,49.3,49.34,49.19,49.25,90693.0,49.3,49.34,49.19,49.25,90693.0
2025-04-23 10:50:00,49.25,49.25,49.1,49.14,83784.0,49.25,49.25,49.1,49.14,83784.0
2025-04-23 10:55:00,49.13,49.15,49.02,49.05,126007.0,49.13,49.15,49.02,49.05,126007.0
2025-04-23 11:00:00,49.05,49.23,48.94,49.14,171339.0,49.05,49.23,48.94,49.14,171339.0
2025-04-23 11:05:00,49.16,49.17,49.08,49.1,96622.0,49.16,49.17,49.08,49.1,96622.0
2025-04-23 11:10:00,49.09,49.14,49.04,49.14,103567.0,49.09,49.14,49.04,49.14,103567.0
2025-04-23 11:15:00,49.14,49.15,48.96,49.0,103592.0,49.14,49.15,48.96,49.0,103592.0
2025-04-23 11:20:00,48.99,49.12,48.83,48.96,130248.0,48.99,49.12,48.83,48.96,130248.0
2025-04-23 11:25:00,48.95,48.98,48.81,48.87,97604.0,48.95,48.98,48.81,48.87,97604.0
2025-04-23 11:30:00,48.88,48.93,48.71,48.88,121366.0,48.88,48.93,48.71,48.88,121366.0
2025-04-23 11:35:00,48.89,49.08,48.88,49.06,185501.0,48.89,49.08,48.88,49.06,185501.0
2025-04-23 11:40:00,49.07,49.1,48.89,48.91,84799.0,49.07,49.1,48.89,48.91,84799.0
2025-04-23 11:45:00,48.93,48.93,48.68,48.7,128898.0,48.93,48.93,48.68,48.7,128898.0
2025-04-23 11:50:00,48.71,48.79,48.61,48.66,138473.0,48.71,48.79,48.61,48.66,138473.0
2025-04-23 11:55:00,48.66,48.77,48.6,48.68,142581.0,48.66,48.77,48.6,48.68,142581.0
2025-04-23 12:00:00,48.67,48.69,48.59,48.65,77880.0,48.67,48.69,48.59,48.65,77880.0
2025-04-23 12:05:00,48.64,48.67,48.53,48.54,89313.0,48.64,48.67,48.53,48.54,89313.0
2025-04-23 12:10:00,48.54,48.61,48.5,48.55,56962.0,48.54,48.61,48.5,48.55,56962.0
2025-04-23 12:15:00,48.54,48.54,48.37,48.37,79239.0,48.54,48.54,48.37,48.37,79239.0
2025-04-23 12:20:00,48.36,48.4,48.33,48.36,44570.0,48.36,48.4,48.33,48.36,44570.0
2025-04-23 12:25:00,48.36,48.56,48.3,48.56,76057.0,48.36,48.56,48.3,48.56,76057.0
2025-04-23 12:30:00,48.57,48.67,48.56,48.66,68120.0,48.57,48.67,48.56,48.66,68120.0
2025-04-23 12:35:00,48.68,48.82,48.66,48.78,74366.0,48.68,48.82,48.66,48.78,74366.0
2025-04-23 12:40:00,48.77,48.78,48.7,48.73,54975.0,48.77,48.78,48.7,48.73,54975.0
2025-04-23 12:45:00,48.72,48.75,48.59,48.61,54326.0,48.72,48.75,48.59,48.61,54326.0
2025-04-23 12:50:00,48.61,48.68,48.6,48.63,85785.0,48.61,48.68,48.6,48.63,85785.0
2025-04-23 12:55:00,48.62,48.71,48.59,48.67,170003.0,48.62,48.71,48.59,48.67,170003.0
2025-04-23 13:00:00,48.68,48.75,48.45,48.75,154321.0,48.68,48.75,48.45,48.75,154321.0
2025-04-23 13:05:00,48.76,48.87,48.74,48.81,81667.0,48.76,48.87,48.74,48.81,81667.0
2025-04-23 13:10:00,48.81,48.89,48.79,48.85,126876.0,48.81,48.89,48.79,48.85,126876.0
2025-04-23 13:15:00,48.84,48.98,48.83,48.88,123241.0,48.84,48.98,48.83,48.88,123241.0
2025-04-23 13:20:00,48.88,48.93,48.81,48.87,63419.0,48.88,48.93,48.81,48.87,63419.0
2025-04-23 13:25:00,48.86,48.93,48.83,48.83,51432.0,48.86,48.93,48.83,48.83,51432.0
2025-04-23 13:30:00,48.83,48.9,48.78,48.81,72495.0,48.83,48.9,48.78,48.81,72495.0
2025-04-23 13:35:00,48.82,48.83,48.7,48.75,122529.0,48.82,48.83,48.7,48.75,122529.0
2025-04-23 13:40:00,48.75,48.76,48.6,48.66,171326.0,48.75,48.76,48.6,48.66,171326.0
2025-04-23 13:45:00,48.66,48.66,48.54,48.54,198563.0,48.66,48.66,48.54,48.54,198563.0
2025-04-23 13:50:00,48.56,48.72,48.55,48.71,167682.0,48.56,48.72,48.55,48.71,167682.0
2025-04-23 13:55:00,48.71,48.85,48.7,48.82,75564.0,48.71,48.85,48.7,48.82,75564.0
2025-04-23 14:00:00,48.82,48.86,48.7,48.77,106773.0,48.82,48.86,48.7,48.77,106773.0
2025-04-23 14:05:00,48.77,48.81,48.74,48.76,73265.0,48.77,48.81,48.74,48.76,73265.0
2025-04-23 14:10:00,48.75,48.76,48.64,48.75,193633.0,48.75,48.76,48.64,48.75,193633.0
2025-04-23 14:15:00,48.75,48.89,48.75,48.88,156656.0,48.75,48.89,48.75,48.88,156656.0
2025-04-23 14:20:00,48.87,48.93,48.76,48.83,126678.0,48.87,48.93,48.76,48.83,126678.0
2025-04-23 14:25:00,48.83,48.83,48.68,48.72,112984.0,48.83,48.83,48.68,48.72,112984.0
2025-04-23 14:30:00,48.72,48.81,48.64,48.66,105085.0,48.72,48.81,48.64,48.66,105085.0
2025-04-23 14:35:00,48.66,48.72,48.61,48.63,114671.0,48.66,48.72,48.61,48.63,114671.0
2025-04-23 14:40:00,48.63,48.63,48.56,48.58,91107.0,48.63,48.63,48.56,48.58,91107.0
2025-04-23 14:45:00,48.58,48.61,48.54,48.54,109246.0,48.58,48.61,48.54,48.54,109246.0
2025-04-23 14:50:00,48.55,48.58,48.51,48.57,100477.0,48.55,48.58,48.51,48.57,100477.0
2025-04-23 14:55:00,48.57,48.63,48.52,48.56,124328.0,48.57,48.63,48.52,48.56,124328.0
2025-04-23 15:00:00,48.56,48.61,48.39,48.41,231543.0,48.56,48.61,48.39,48.41,231543.0
2025-04-23 15:05:00,48.41,48.46,48.4,48.42,160135.0,48.41,48.46,48.4,48.42,160135.0
2025-04-23 15:10:00,48.43,48.48,48.38,48.41,127676.0,48.43,48.48,48.38,48.41,127676.0
2025-04-23 15:15:00,48.41,48.49,48.36,48.41,133174.0,48.41,48.49,48.36,48.41,133174.0
2025-04-23 15:20:00,48.4,48.42,48.31,48.36,176440.0,48.4,48.42,48.31,48.36,176440.0
2025-04-23 15:25:00,48.36,48.43,48.32,48.38,174975.0,48.36,48.43,48.32,48.38,174975.0
2025-04-23 15:30:00,48.38,48.45,48.33,48.36,268431.0,48.38,48.45,48.33,48.36,268431.0
2025-04-23 15:35:00,48.35,48.4,48.21,48.4,245265.0,48.35,48.4,48.21,48.4,245265.0
2025-04-23 15:40:00,48.41,48.47,48.36,48.43,252350.0,48.41,48.47,48.36,48.43,252350.0
2025-04-23 15:45:00,48.43,48.65,48.39,48.61,389915.0,48.43,48.65,48.39,48.61,389915.0
2025-04-23 15:50:00,48.61,48.73,48.53,48.72,509939.0,48.61,48.73,48.53,48.72,509939.0
2025-04-23 15:55:00,48.72,48.87,48.69,48.74,1441778.0,48.72,48.87,48.69,48.74,1441778.0
2025-04-24 09:30:00,49.2,50.27,48.81,49.72,1922287.0,49.2,50.27,48.81,49.72,1922287.0
2025-04-24 09:35:00,49.72,50.6,49.47,50.57,1177816.0,49.72,50.6,49.47,50.57,1177816.0
2025-04-24 09:40:00,50.57,50.61,49.47,49.51,774534.0,50.57,50.61,49.47,49.51,774534.0
2025-04-24 09:45:00,49.53,50.0,49.5,49.96,527952.0,49.53,50.0,49.5,49.96,527952.0
2025-04-24 09:50:00,49.96,50.25,49.87,50.08,573762.0,49.96,50.25,49.87,50.08,573762.0
2025-04-24 09:55:00,50.06,50.1,49.43,49.48,486851.0,50.06,50.1,49.43,49.48,486851.0
2025-04-24 10:00:00,49.45,49.45,48.77,48.78,577172.0,49.45,49.45,48.77,48.78,577172.0
2025-04-24 10:05:00,48.77,48.8,48.45,48.52,597471.0,48.77,48.8,48.45,48.52,597471.0
2025-04-24 10:10:00,48.54,48.88,48.4,48.67,355916.0,48.54,48.88,48.4,48.67,355916.0
2025-04-24 10:15:00,48.68,48.95,48.48,48.92,277208.0,48.68,48.95,48.48,48.92,277208.0
2025-04-24 10:20:00,48.92,49.15,48.91,48.97,385866.0,48.92,49.15,48.91,48.97,385866.0
2025-04-24 10:25:00,48.98,49.41,48.92,49.31,439058.0,48.98,49.41,48.92,49.31,439058.0
2025-04-24 10:30:00,49.32,49.52,49.21,49.39,294019.0,49.32,49.52,49.21,49.39,294019.0
2025-04-24 10:35:00,49.39,49.45,49.14,49.21,288774.0,49.39,49.45,49.14,49.21,288774.0
2025-04-24 10:40:00,49.23,49.3,48.97,49.02,230447.0,49.23,49.3,48.97,49.02,230447.0
2025-04-24 10:45:00,49.0,49.03,48.69,48.95,279523.0,49.0,49.03,48.69,48.95,279523.0
2025-04-24 10:50:00,48.94,48.95,48.7,48.84,312456.0,48.94,48.95,48.7,48.84,312456.0
2025-04-24 10:55:00,48.87,48.94,48.79,48.88,211108.0,48.87,48.94,48.79,48.88,211108.0
2025-04-24 11:00:00,48.88,49.03,48.77,49.02,143589.0,48.88,49.03,48.77,49.02,143589.0
2025-04-24 11:05:00,49.02,49.21,48.98,49.08,172561.0,49.02,49.21,48.98,49.08,172561.0
2025-04-24 11:10:00,49.1,49.51,49.08,49.42,234841.0,49.1,49.51,49.08,49.42,234841.0
2025-04-24 11:15:00,49.42,49.62,49.37,49.56,199602.0,49.42,49.62,49.37,49.56,199602.0
2025-04-24 11:20:00,49.55,49.58,49.35,49.46,170289.0,49.55,49.58,49.35,49.46,170289.0
2025-04-24 11:25:00,49.45,49.45,49.22,49.34,170689.0,49.45,49.45,49.22,49.34,170689.0
2025-04-24 11:30:00,49.32,49.47,49.25,49.45,153169.0,49.32,49.47,49.25,49.45,153169.0
2025-04-24 11:35:00,49.44,49.46,49.11,49.21,167052.0,49.44,49.46,49.11,49.21,167052.0
2025-04-24 11:40:00,49.22,49.29,49.14,49.2,95917.0,49.22,49.29,49.14,49.2,95917.0
2025-04-24 11:45:00,49.21,49.21,48.87,49.03,237413.0,49.21,49.21,48.87,49.03,237413.0
2025-04-24 11:50:00,49.02,49.18,49.0,49.15,119784.0,49.02,49.18,49.0,49.15,119784.0
2025-04-24 11:55:00,49.15,49.18,48.94,49.1,181588.0,49.15,49.18,48.94,49.1,181588.0
2025-04-24 12:00:00,49.11,49.18,49.08,49.12,86831.0,49.11,49.18,49.08,49.12,86831.0
2025-04-24 12:05:00,49.13,49.16,48.96,49.0,148310.0,49.13,49.16,48.96,49.0,148310.0
2025-04-24 12:10:00,48.99,49.16,48.99,49.12,201518.0,48.99,49.16,48.99,49.12,201518.0
2025-04-24 12:15:00,49.11,49.32,49.07,49.25,207440.0,49.11,49.32,49.07,49.25,207440.0
2025-04-24 12:20:00,49.25,49.29,49.14,49.2,106086.0,49.25,49.29,49.14,49.2,106086.0
2025-04-24 12:25:00,49.2,49.27,49.16,49.22,91555.0,49.2,49.27,49.16,49.22,91555.0
2025-04-24 12:30:00,49.22,49.26,49.16,49.17,84934.0,49.22,49.26,49.16,49.17,84934.0
2025-04-24 12:35:00,49.17,49.23,49.1,49.2,134031.0,49.17,49.23,49.1,49.2,134031.0
2025-04-24 12:40:00,49.2,49.24,49.12,49.16,84777.0,49.2,49.24,49.12,49.16,84777.0
2025-04-24 12:45:00,49.16,49.16,49.08,49.14,139518.0,49.16,49.16,49.08,49.14,139518.0
2025-04-24 12:50:00,49.14,49.18,49.04,49.13,134231.0,49.14,49.18,49.04,49.13,134231.0
2025-04-24 12:55:00,49.13,49.2,49.12,49.14,72818.0,49.13,49.2,49.12,49.14,72818.0
2025-04-24 13:00:00,49.13,49.19,49.09,49.14,82828.0,49.13,49.19,49.09,49.14,82828.0
2025-04-24 13:05:00,49.14,49.14,48.99,49.03,151976.0,49.14,49.14,48.99,49.03,151976.0
2025-04-24 13:10:00,49.02,49.11,48.99,49.09,141104.0,49.02,49.11,48.99,49.09,141104.0
2025-04-24 13:15:00,49.09,49.1,48.99,49.04,132828.0,49.09,49.1,48.99,49.04,132828.0
2025-04-24 13:20:00,49.04,49.25,49.03,49.14,135788.0,49.04,49.25,49.03,49.14,135788.0
2025-04-24 13:25:00,49.15,49.2,49.11,49.13,84263.0,49.15,49.2,49.11,49.13,84263.0
2025-04-24 13:30:00,49.13,49.2,49.04,49.04,69862.0,49.13,49.2,49.04,49.04,69862.0
2025-04-24 13:35:00,49.03,49.05,48.99,49.04,113260.0,49.03,49.05,48.99,49.04,113260.0
2025-04-24 13:40:00,49.05,49.09,48.95,48.98,139763.0,49.05,49.09,48.95,48.98,139763.0
2025-04-24 13:45:00,48.98,49.04,48.94,49.04,89182.0,48.98,49.04,48.94,49.04,89182.0
2025-04-24 13:50:00,49.04,49.19,49.02,49.18,121526.0,49.04,49.19,49.02,49.18,121526.0
2025-04-24 13:55:00,49.18,49.19,49.11,49.18,119664.0,49.18,49.19,49.11,49.18,119664.0
2025-04-24 14:00:00,49.18,49.3,49.17,49.28,163198.0,49.18,49.3,49.17,49.28,163198.0
2025-04-24 14:05:00,49.28,49.39,49.22,49.3,227986.0,49.28,49.39,49.22,49.3,227986.0
2025-04-24 14:10:00,49.3,49.31,49.25,49.28,103615.0,49.3,49.31,49.25,49.28,103615.0
2025-04-24 14:15:00,49.29,49.35,49.22,49.32,102452.0,49.29,49.35,49.22,49.32,102452.0
2025-04-24 14:20:00,49.32,49.32,49.17,49.24,63545.0,49.32,49.32,49.17,49.24,63545.0
2025-04-24 14:25:00,49.25,49.34,49.24,49.33,69869.0,49.25,49.34,49.24,49.33,69869.0
2025-04-24 14:30:00,49.33,49.45,49.32,49.37,130059.0,49.33,49.45,49.32,49.37,130059.0
2025-04-24 14:35:00,49.37,49.47,49.36,49.47,104447.0,49.37,49.47,49.36,49.47,104447.0
2025-04-24 14:40:00,49.47,49.5,49.39,49.4,113027.0,49.47,49.5,49.39,49.4,113027.0
2025-04-24 14:45:00,49.41,49.47,49.35,49.46,114554.0,49.41,49.47,49.35,49.46,114554.0
2025-04-24 14:50:00,49.46,49.56,49.42,49.5,264676.0,49.46,49.56,49.42,49.5,264676.0
2025-04-24 14:55:00,49.5,49.51,49.34,49.35,227198.0,49.5,49.51,49.34,49.35,227198.0
2025-04-24 15:00:00,49.35,49.35,49.19,49.25,332969.0,49.35,49.35,49.19,49.25,332969.0
2025-04-24 15:05:00,49.25,49.31,49.12,49.22,250224.0,49.25,49.31,49.12,49.22,250224.0
2025-04-24 15:10:00,49.23,49.25,49.15,49.22,166633.0,49.23,49.25,49.15,49.22,166633.0
2025-04-24 15:15:00,49.22,49.28,49.17,49.25,194942.0,49.22,49.28,49.17,49.25,194942.0
2025-04-24 15:20:00,49.25,49.42,49.23,49.36,260030.0,49.25,49.42,49.23,49.36,260030.0
2025-04-24 15:25:00,49.36,49.39,49.29,49.3,232978.0,49.36,49.39,49.29,49.3,232978.0
2025-04-24 15:30:00,49.3,49.36,49.23,49.35,424948.0,49.3,49.36,49.23,49.35,424948.0
2025-04-24 15:35:00,49.35,49.42,49.31,49.36,244461.0,49.35,49.42,49.31,49.36,244461.0
2025-04-24 15:40:00,49.36,49.48,49.35,49.43,266416.0,49.36,49.48,49.35,49.43,266416.0
2025-04-24 15:45:00,49.43,49.45,49.36,49.4,279036.0,49.43,49.45,49.36,49.4,279036.0
2025-04-24 15:50:00,49.4,49.4,49.22,49.36,617520.0,49.4,49.4,49.22,49.36,617520.0
2025-04-24 15:55:00,49.36,49.56,49.22,49.53,1515326.0,49.36,49.56,49.22,49.53,1515326.0
2025-04-25 09:30:00,49.5,50.16,49.27,49.7,392145.0,49.5,50.16,49.27,49.7,392145.0
2025-04-25 09:35:00,49.7,50.37,49.7,50.23,182744.0,49.7,50.37,49.7,50.23,182744.0
2025-04-25 09:40:00,50.24,50.28,49.92,50.21,136801.0,50.24,50.28,49.92,50.21,136801.0
2025-04-25 09:45:00,50.21,50.34,49.86,50.05,148309.0,50.21,50.34,49.86,50.05,148309.0
2025-04-25 09:50:00,50.06,50.07,49.62,49.84,225724.0,50.06,50.07,49.62,49.84,225724.0
2025-04-25 09:55:00,49.84,49.94,49.65,49.72,145065.0,49.84,49.94,49.65,49.72,145065.0
2025-04-25 10:00:00,49.8,50.05,49.72,50.0,121632.0,49.8,50.05,49.72,50.0,121632.0
2025-04-25 10:05:00,49.98,50.16,49.86,50.15,131434.0,49.98,50.16,49.86,50.15,131434.0
2025-04-25 10:10:00,50.15,50.21,50.05,50.14,81992.0,50.15,50.21,50.05,50.14,81992.0
2025-04-25 10:15:00,50.14,50.3,50.11,50.12,150644.0,50.14,50.3,50.11,50.12,150644.0
2025-04-25 10:20:00,50.13,50.16,49.84,50.02,130600.0,50.13,50.16,49.84,50.02,130600.0
2025-04-25 10:25:00,50.02,50.08,49.89,49.98,215543.0,50.02,50.08,49.89,49.98,215543.0
2025-04-25 10:30:00,49.99,50.14,49.92,50.14,133312.0,49.99,50.14,49.92,50.14,133312.0
2025-04-25 10:35:00,50.13,50.22,50.11,50.18,185101.0,50.13,50.22,50.11,50.18,185101.0
2025-04-25 10:40:00,50.18,50.25,50.08,50.11,88346.0,50.18,50.25,50.08,50.11,88346.0
2025-04-25 10:45:00,50.12,50.21,50.11,50.19,81538.0,50.12,50.21,50.11,50.19,81538.0
2025-04-25 10:50:00,50.18,50.19,50.08,50.09,49523.0,50.18,50.19,50.08,50.09,49523.0
2025-04-25 10:55:00,50.09,50.17,50.05,50.15,91491.0,50.09,50.17,50.05,50.15,91491.0
2025-04-25 11:00:00,50.15,50.31,50.12,50.29,151682.0,50.15,50.31,50.12,50.29,151682.0
2025-04-25 11:05:00,50.28,50.43,50.23,50.39,119299.0,50.28,50.43,50.23,50.39,119299.0
2025-04-25 11:10:00,50.38,50.56,50.34,50.51,132218.0,50.38,50.56,50.34,50.51,132218.0
2025-04-25 11:15:00,50.51,50.62,50.44,50.6,153902.0,50.51,50.62,50.44,50.6,153902.0
2025-04-25 11:20:00,50.6,50.7,50.53,50.69,196953.0,50.6,50.7,50.53,50.69,196953.0
2025-04-25 11:25:00,50.68,50.82,50.46,50.56,465964.0,50.68,50.82,50.46,50.56,465964.0
2025-04-25 11:30:00,50.56,50.81,50.54,50.76,250903.0,50.56,50.81,50.54,50.76,250903.0
2025-04-25 11:35:00,50.75,50.88,50.72,50.86,172586.0,50.75,50.88,50.72,50.86,172586.0
2025-04-25 11:40:00,50.87,51.05,50.87,50.94,339721.0,50.87,51.05,50.87,50.94,339721.0
2025-04-25 11:45:00,50.94,51.02,50.85,50.93,316821.0,50.94,51.02,50.85,50.93,316821.0
2025-04-25 11:50:00,50.94,51.21,50.91,51.15,458663.0,50.94,51.21,50.91,51.15,458663.0
2025-04-25 11:55:00,51.14,51.38,51.11,51.27,354662.0,51.14,51.38,51.11,51.27,354662.0
2025-04-25 12:00:00,51.27,51.44,51.24,51.41,179984.0,51.27,51.44,51.24,51.41,179984.0
2025-04-25 12:05:00,51.41,51.52,51.38,51.48,301248.0,51.41,51.52,51.38,51.48,301248.0
2025-04-25 12:10:00,51.48,51.58,51.45,51.53,311673.0,51.48,51.58,51.45,51.53,311673.0
2025-04-25 12:15:00,51.53,51.57,51.45,51.46,174458.0,51.53,51.57,51.45,51.46,174458.0
2025-04-25 12:20:00,51.46,51.6,51.41,51.6,148763.0,51.46,51.6,51.41,51.6,148763.0
2025-04-25 12:25:00,51.6,51.68,51.5,51.52,164858.0,51.6,51.68,51.5,51.52,164858.0
2025-04-25 12:30:00,51.5,51.55,51.44,51.53,176189.0,51.5,51.55,51.44,51.53,176189.0
2025-04-25 12:35:00,51.54,51.61,51.48,51.59,214069.0,51.54,51.61,51.48,51.59,214069.0
2025-04-25 12:40:00,51.59,51.63,51.54,51.61,143230.0,51.59,51.63,51.54,51.61,143230.0
2025-04-25 12:45:00,51.61,51.65,51.53,51.58,405461.0,51.61,51.65,51.53,51.58,405461.0
2025-04-25 12:50:00,51.58,51.65,51.53,51.62,145828.0,51.58,51.65,51.53,51.62,145828.0
2025-04-25 12:55:00,51.62,51.62,51.54,51.6,106638.0,51.62,51.62,51.54,51.6,106638.0
2025-04-25 13:00:00,51.59,51.63,51.55,51.61,114111.0,51.59,51.63,51.55,51.61,114111.0
2025-04-25 13:05:00,51.61,51.68,51.59,51.6,190453.0,51.61,51.68,51.59,51.6,190453.0
2025-04-25 13:10:00,51.6,51.69,51.59,51.67,83381.0,51.6,51.69,51.59,51.67,83381.0
2025-04-25 13:15:00,51.67,51.73,51.61,51.71,103677.0,51.67,51.73,51.61,51.71,103677.0
2025-04-25 13:20:00,51.71,51.72,51.53,51.63,147799.0,51.71,51.72,51.53,51.63,147799.0
2025-04-25 13:25:00,51.62,51.64,51.58,51.63,114979.0,51.62,51.64,51.58,51.63,114979.0
2025-04-25 13:30:00,51.63,51.74,51.54,51.73,118627.0,51.63,51.74,51.54,51.73,118627.0
2025-04-25 13:35:00,51.73,51.76,51.49,51.51,114362.0,51.73,51.76,51.49,51.51,114362.0
2025-04-25 13:40:00,51.51,51.62,51.46,51.56,116982.0,51.51,51.62,51.46,51.56,116982.0
2025-04-25 13:45:00,51.56,51.57,51.44,51.54,152593.0,51.56,51.57,51.44,51.54,152593.0
2025-04-25 13:50:00,51.54,51.54,51.33,51.34,124028.0,51.54,51.54,51.33,51.34,124028.0
2025-04-25 13:55:00,51.33,51.45,51.25,51.43,214362.0,51.33,51.45,51.25,51.43,214362.0
2025-04-25 14:00:00,51.43,51.5,51.36,51.5,158962.0,51.43,51.5,51.36,51.5,158962.0
2025-04-25 14:05:00,51.49,51.57,51.48,51.55,145669.0,51.49,51.57,51.48,51.55,145669.0
2025-04-25 14:10:00,51.55,51.63,51.54,51.61,159320.0,51.55,51.63,51.54,51.61,159320.0
2025-04-25 14:15:00,51.61,51.69,51.6,51.68,175421.0,51.61,51.69,51.6,51.68,175421.0
2025-04-25 14:20:00,51.68,51.75,51.66,51.7,115978.0,51.68,51.75,51.66,51.7,115978.0
2025-04-25 14:25:00,51.71,51.88,51.7,51.82,198796.0,51.71,51.88,51.7,51.82,198796.0
2025-04-25 14:30:00,51.82,51.91,51.79,51.88,217351.0,51.82,51.91,51.79,51.88,217351.0
2025-04-25 14:35:00,51.88,52.01,51.87,51.9,269299.0,51.88,52.01,51.87,51.9,269299.0
2025-04-25 14:40:00,51.9,51.92,51.82,51.83,146619.0,51.9,51.92,51.82,51.83,146619.0
2025-04-25 14:45:00,51.83,51.88,51.81,51.87,118266.0,51.83,51.88,51.81,51.87,118266.0
2025-04-25 14:50:00,51.88,51.89,51.78,51.88,206224.0,51.88,51.89,51.78,51.88,206224.0
2025-04-25 14:55:00,51.89,51.89,51.75,51.82,187153.0,51.89,51.89,51.75,51.82,187153.0
2025-04-25 15:00:00,51.82,51.98,51.81,51.95,189629.0,51.82,51.98,51.81,51.95,189629.0
2025-04-25 15:05:00,51.95,51.99,51.86,51.92,185290.0,51.95,51.99,51.86,51.92,185290.0
2025-04-25 15:10:00,51.92,51.99,51.87,51.96,226517.0,51.92,51.99,51.87,51.96,226517.0
2025-04-25 15:15:00,51.96,52.0,51.85,51.93,240577.0,51.96,52.0,51.85,51.93,240577.0
2025-04-25 15:20:00,51.93,51.95,51.88,51.91,211931.0,51.93,51.95,51.88,51.91,211931.0
2025-04-25 15:25:00,51.91,51.91,51.68,51.71,245739.0,51.91,51.91,51.68,51.71,245739.0
2025-04-25 15:30:00,51.71,51.74,51.59,51.64,254712.0,51.71,51.74,51.59,51.64,254712.0
2025-04-25 15:35:00,51.64,51.75,51.63,51.72,280091.0,51.64,51.75,51.63,51.72,280091.0
2025-04-25 15:40:00,51.72,51.73,51.63,51.69,298917.0,51.72,51.73,51.63,51.69,298917.0
2025-04-25 15:45:00,51.69,51.79,51.64,51.78,562188.0,51.69,51.79,51.64,51.78,562188.0
2025-04-25 15:50:00,51.78,51.94,51.74,51.93,627802.0,51.78,51.94,51.74,51.93,627802.0
2025-04-25 15:55:00,51.93,52.02,51.76,51.77,2282494.0,51.93,52.02,51.76,51.77,2282494.0
2025-04-28 09:30:00,51.94,52.17,51.7,52.09,480856.0,51.94,52.17,51.7,52.09,480856.0
2025-04-28 09:35:00,52.1,52.1,51.74,51.95,342400.0,52.1,52.1,51.74,51.95,342400.0
2025-04-28 09:40:00,51.97,52.22,51.92,52.09,267042.0,51.97,52.22,51.92,52.09,267042.0
2025-04-28 09:45:00,52.1,52.13,51.87,51.96,263265.0,52.1,52.13,51.87,51.96,263265.0
2025-04-28 09:50:00,51.97,52.15,51.81,52.1,361914.0,51.97,52.15,51.81,52.1,361914.0
2025-04-28 09:55:00,52.09,52.15,52.0,52.05,158304.0,52.09,52.15,52.0,52.05,158304.0
2025-04-28 10:00:00,52.06,52.25,52.01,52.25,258247.0,52.06,52.25,52.01,52.25,258247.0
2025-04-28 10:05:00,52.25,52.33,52.12,52.22,219680.0,52.25,52.33,52.12,52.22,219680.0
2025-04-28 10:10:00,52.22,52.34,52.15,52.31,164963.0,52.22,52.34,52.15,52.31,164963.0
2025-04-28 10:15:00,52.31,52.46,52.3,52.46,258173.0,52.31,52.46,52.3,52.46,258173.0
2025-04-28 10:20:00,52.46,52.51,52.41,52.48,217942.0,52.46,52.51,52.41,52.48,217942.0
2025-04-28 10:25:00,52.48,52.49,52.12,52.16,177495.0,52.48,52.49,52.12,52.16,177495.0
2025-04-28 10:30:00,52.15,52.26,52.11,52.15,177520.0,52.15,52.26,52.11,52.15,177520.0
2025-04-28 10:35:00,52.14,52.25,52.11,52.22,136512.0,52.14,52.25,52.11,52.22,136512.0
2025-04-28 10:40:00,52.21,52.23,52.12,52.16,136343.0,52.21,52.23,52.12,52.16,136343.0
2025-04-28 10:45:00,52.16,52.25,52.15,52.19,131221.0,52.16,52.25,52.15,52.19,131221.0
2025-04-28 10:50:00,52.18,52.2,52.11,52.17,197828.0,52.18,52.2,52.11,52.17,197828.0
2025-04-28 10:55:00,52.18,52.23,52.14,52.18,121623.0,52.18,52.23,52.14,52.18,121623.0
2025-04-28 11:00:00,52.17,52.26,52.14,52.25,190166.0,52.17,52.26,52.14,52.25,190166.0
2025-04-28 11:05:00,52.25,52.26,51.97,51.99,173557.0,52.25,52.26,51.97,51.99,173557.0
2025-04-28 11:10:00,51.99,52.01,51.83,51.84,125277.0,51.99,52.01,51.83,51.84,125277.0
2025-04-28 11:15:00,51.84,51.85,51.48,51.49,180598.0,51.84,51.85,51.48,51.49,180598.0
2025-04-28 11:20:00,51.5,51.59,51.47,51.51,187796.0,51.5,51.59,51.47,51.51,187796.0
2025-04-28 11:25:00,51.52,51.55,51.32,51.33,188756.0,51.52,51.55,51.32,51.33,188756.0
2025-04-28 11:30:00,51.34,51.36,51.18,51.33,175318.0,51.34,51.36,51.18,51.33,175318.0
2025-04-28 11:35:00,51.32,51.46,51.29,51.45,123274.0,51.32,51.46,51.29,51.45,123274.0
2025-04-28 11:40:00,51.44,51.53,51.44,51.48,199970.0,51.44,51.53,51.44,51.48,199970.0
2025-04-28 11:45:00,51.48,51.56,51.45,51.47,119711.0,51.48,51.56,51.45,51.47,119711.0
2025-04-28 11:50:00,51.47,51.52,51.43,51.48,84446.0,51.47,51.52,51.43,51.48,84446.0
2025-04-28 11:55:00,51.48,51.49,51.41,51.42,75587.0,51.48,51.49,51.41,51.42,75587.0
2025-04-28 12:00:00,51.42,51.44,51.28,51.43,114069.0,51.42,51.44,51.28,51.43,114069.0
2025-04-28 12:05:00,51.42,51.43,51.33,51.33,56572.0,51.42,51.43,51.33,51.33,56572.0
2025-04-28 12:10:00,51.32,51.41,51.3,51.4,71630.0,51.32,51.41,51.3,51.4,71630.0
2025-04-28 12:15:00,51.41,51.44,51.31,51.37,77097.0,51.41,51.44,51.31,51.37,77097.0
2025-04-28 12:20:00,51.37,51.38,51.24,51.3,83822.0,51.37,51.38,51.24,51.3,83822.0
2025-04-28 12:25:00,51.29,51.3,51.21,51.22,62383.0,51.29,51.3,51.21,51.22,62383.0
2025-04-28 12:30:00,51.22,51.3,51.2,51.21,123328.0,51.22,51.3,51.2,51.21,123328.0
2025-04-28 12:35:00,51.22,51.3,51.01,51.02,159863.0,51.22,51.3,51.01,51.02,159863.0
2025-04-28 12:40:00,51.01,51.11,50.99,51.08,56808.0,51.01,51.11,50.99,51.08,56808.0
2025-04-28 12:45:00,51.08,51.23,51.08,51.21,58915.0,51.08,51.23,51.08,51.21,58915.0
2025-04-28 12:50:00,51.21,51.23,51.14,51.2,150119.0,51.21,51.23,51.14,51.2,150119.0
2025-04-28 12:55:00,51.2,51.21,51.16,51.19,124794.0,51.2,51.21,51.16,51.19,124794.0
2025-04-28 13:00:00,51.19,51.22,51.15,51.19,75094.0,51.19,51.22,51.15,51.19,75094.0
2025-04-28 13:05:00,51.19,51.19,51.09,51.11,79023.0,51.19,51.19,51.09,51.11,79023.0
2025-04-28 13:10:00,51.11,51.12,51.03,51.07,97729.0,51.11,51.12,51.03,51.07,97729.0
2025-04-28 13:15:00,51.07,51.11,51.05,51.1,50101.0,51.07,51.11,51.05,51.1,50101.0
2025-04-28 13:20:00,51.1,51.1,51.02,51.03,84635.0,51.1,51.1,51.02,51.03,84635.0
2025-04-28 13:25:00,51.02,51.07,50.97,50.98,120098.0,51.02,51.07,50.97,50.98,120098.0
2025-04-28 13:30:00,50.98,51.04,50.97,51.03,116405.0,50.98,51.04,50.97,51.03,116405.0
2025-04-28 13:35:00,51.03,51.03,50.91,51.01,57688.0,51.03,51.03,50.91,51.01,57688.0
2025-04-28 13:40:00,51.02,51.03,50.88,50.94,123591.0,51.02,51.03,50.88,50.94,123591.0
2025-04-28 13:45:00,50.94,51.01,50.91,51.0,96022.0,50.94,51.01,50.91,51.0,96022.0
2025-04-28 13:50:00,51.0,51.01,50.83,50.84,101258.0,51.0,51.01,50.83,50.84,101258.0
2025-04-28 13:55:00,50.86,50.98,50.83,50.96,222467.0,50.86,50.98,50.83,50.96,222467.0
2025-04-28 14:00:00,50.97,51.0,50.89,50.91,105752.0,50.97,51.0,50.89,50.91,105752.0
2025-04-28 14:05:00,50.91,50.94,50.86,50.92,93860.0,50.91,50.94,50.86,50.92,93860.0
2025-04-28 14:10:00,50.92,50.93,50.77,50.78,256299.0,50.92,50.93,50.77,50.78,256299.0
2025-04-28 14:15:00,50.78,50.86,50.78,50.84,108378.0,50.78,50.86,50.78,50.84,108378.0
2025-04-28 14:20:00,50.85,50.99,50.84,50.98,82283.0,50.85,50.99,50.84,50.98,82283.0
2025-04-28 14:25:00,50.98,51.08,50.97,51.07,127532.0,50.98,51.08,50.97,51.07,127532.0
2025-04-28 14:30:00,51.07,51.1,50.97,50.98,91975.0,51.07,51.1,50.97,50.98,91975.0
2025-04-28 14:35:00,50.98,51.07,50.97,51.02,60377.0,50.98,51.07,50.97,51.02,60377.0
2025-04-28 14:40:00,51.02,51.09,51.01,51.05,86664.0,51.02,51.09,51.01,51.05,86664.0
2025-04-28 14:45:00,51.04,51.11,51.01,51.05,64987.0,51.04,51.11,51.01,51.05,64987.0
2025-04-28 14:50:00,51.04,51.11,51.03,51.09,74052.0,51.04,51.11,51.03,51.09,74052.0
2025-04-28 14:55:00,51.08,51.08,51.01,51.06,59508.0,51.08,51.08,51.01,51.06,59508.0
2025-04-28 15:00:00,51.06,51.08,50.98,51.01,145261.0,51.06,51.08,50.98,51.01,145261.0
2025-04-28 15:05:00,51.01,51.04,50.92,50.92,132171.0,51.01,51.04,50.92,50.92,132171.0
2025-04-28 15:10:00,50.94,50.94,50.83,50.86,100826.0,50.94,50.94,50.83,50.86,100826.0
2025-04-28 15:15:00,50.87,50.87,50.77,50.82,99514.0,50.87,50.87,50.77,50.82,99514.0
2025-04-28 15:20:00,50.82,50.89,50.8,50.89,89518.0,50.82,50.89,50.8,50.89,89518.0
2025-04-28 15:25:00,50.89,50.9,50.83,50.83,112418.0,50.89,50.9,50.83,50.83,112418.0
2025-04-28 15:30:00,50.83,50.9,50.79,50.8,130354.0,50.83,50.9,50.79,50.8,130354.0
2025-04-28 15:35:00,50.78,50.83,50.72,50.75,187567.0,50.78,50.83,50.72,50.75,187567.0
2025-04-28 15:40:00,50.75,50.81,50.73,50.75,167429.0,50.75,50.81,50.73,50.75,167429.0
2025-04-28 15:45:00,50.75,50.9,50.74,50.85,303152.0,50.75,50.9,50.74,50.85,303152.0
2025-04-28 15:50:00,50.86,51.04,50.85,50.98,347765.0,50.86,51.04,50.85,50.98,347765.0
2025-04-28 15:55:00,50.98,51.08,50.84,50.9,880071.0,50.98,51.08,50.84,50.9,880071.0
2025-04-29 09:30:00,50.62,50.81,50.15,50.21,276423.0,50.62,50.81,50.15,50.21,276423.0
2025-04-29 09:35:00,50.21,50.64,50.19,50.63,110397.0,50.21,50.64,50.19,50.63,110397.0
2025-04-29 09:40:00,50.61,50.71,50.49,50.63,76936.0,50.61,50.71,50.49,50.63,76936.0
2025-04-29 09:45:00,50.61,50.63,50.42,50.53,108347.0,50.61,50.63,50.42,50.53,108347.0
2025-04-29 09:50:00,50.53,50.63,50.4,50.4,51224.0,50.53,50.63,50.4,50.4,51224.0
2025-04-29 09:55:00,50.4,50.48,50.3,50.31,85939.0,50.4,50.48,50.3,50.31,85939.0
2025-04-29 10:00:00,50.3,50.51,50.25,50.5,105061.0,50.3,50.51,50.25,50.5,105061.0
2025-04-29 10:05:00,50.51,50.68,50.47,50.65,127402.0,50.51,50.68,50.47,50.65,127402.0
2025-04-29 10:10:00,50.65,50.68,50.47,50.56,98831.0,50.65,50.68,50.47,50.56,98831.0
2025-04-29 10:15:00,50.55,50.57,50.39,50.39,126111.0,50.55,50.57,50.39,50.39,126111.0
2025-04-29 10:20:00,50.39,50.5,50.07,50.07,211945.0,50.39,50.5,50.07,50.07,211945.0
2025-04-29 10:25:00,50.07,50.09,49.86,50.0,276976.0,50.07,50.09,49.86,50.0,276976.0
2025-04-29 10:30:00,50.0,50.12,49.93,50.09,135642.0,50.0,50.12,49.93,50.09,135642.0
2025-04-29 10:35:00,50.09,50.12,50.0,50.06,76986.0,50.09,50.12,50.0,50.06,76986.0
2025-04-29 10:40:00,50.07,50.09,50.0,50.08,73151.0,50.07,50.09,50.0,50.08,73151.0
2025-04-29 10:45:00,50.08,50.28,50.06,50.27,133174.0,50.08,50.28,50.06,50.27,133174.0
2025-04-29 10:50:00,50.26,50.3,50.16,50.28,80201.0,50.26,50.3,50.16,50.28,80201.0
2025-04-29 10:55:00,50.28,50.47,50.27,50.45,146501.0,50.28,50.47,50.27,50.45,146501.0
2025-04-29 11:00:00,50.45,50.48,50.3,50.32,55193.0,50.45,50.48,50.3,50.32,55193.0
2025-04-29 11:05:00,50.32,50.4,50.29,50.34,66375.0,50.32,50.4,50.29,50.34,66375.0
2025-04-29 11:10:00,50.34,50.34,50.21,50.26,80830.0,50.34,50.34,50.21,50.26,80830.0
2025-04-29 11:15:00,50.26,50.39,50.23,50.27,75259.0,50.26,50.39,50.23,50.27,75259.0
2025-04-29 11:20:00,50.27,50.33,50.24,50.26,122082.0,50.27,50.33,50.24,50.26,122082.0
2025-04-29 11:25:00,50.26,50.39,50.24,50.34,75438.0,50.26,50.39,50.24,50.34,75438.0
2025-04-29 11:30:00,50.35,50.36,50.21,50.24,96644.0,50.35,50.36,50.21,50.24,96644.0
2025-04-29 11:35:00,50.23,50.3,50.13,50.3,294269.0,50.23,50.3,50.13,50.3,294269.0
2025-04-29 11:40:00,50.3,50.41,50.26,50.41,148041.0,50.3,50.41,50.26,50.41,148041.0
2025-04-29 11:45:00,50.41,50.44,50.31,50.38,58908.0,50.41,50.44,50.31,50.38,58908.0
2025-04-29 11:50:00,50.38,50.43,50.36,50.36,92776.0,50.38,50.43,50.36,50.36,92776.0
2025-04-29 11:55:00,50.37,50.42,50.33,50.37,111572.0,50.37,50.42,50.33,50.37,111572.0
2025-04-29 12:00:00,50.38,50.45,50.36,50.44,56609.0,50.38,50.45,50.36,50.44,56609.0
2025-04-29 12:05:00,50.44,50.53,50.43,50.49,73239.0,50.44,50.53,50.43,50.49,73239.0
2025-04-29 12:10:00,50.49,50.56,50.46,50.52,74546.0,50.49,50.56,50.46,50.52,74546.0
2025-04-29 12:15:00,50.53,50.56,50.44,50.46,57270.0,50.53,50.56,50.44,50.46,57270.0
2025-04-29 12:20:00,50.45,50.48,50.35,50.4,111416.0,50.45,50.48,50.35,50.4,111416.0
2025-04-29 12:25:00,50.38,50.39,50.31,50.39,55865.0,50.38,50.39,50.31,50.39,55865.0
2025-04-29 12:30:00,50.39,50.45,50.37,50.42,75026.0,50.39,50.45,50.37,50.42,75026.0
2025-04-29 12:35:00,50.42,50.46,50.38,50.41,47916.0,50.42,50.46,50.38,50.41,47916.0
2025-04-29 12:40:00,50.4,50.5,50.39,50.45,62508.0,50.4,50.5,50.39,50.45,62508.0
2025-04-29 12:45:00,50.45,50.46,50.34,50.41,166553.0,50.45,50.46,50.34,50.41,166553.0
2025-04-29 12:50:00,50.41,50.45,50.34,50.38,231200.0,50.41,50.45,50.34,50.38,231200.0
2025-04-29 12:55:00,50.39,50.4,50.32,50.39,63063.0,50.39,50.4,50.32,50.39,63063.0
2025-04-29 13:00:00,50.39,50.42,50.34,50.36,128454.0,50.39,50.42,50.34,50.36,128454.0
2025-04-29 13:05:00,50.37,50.4,50.31,50.38,25596.0,50.37,50.4,50.31,50.38,25596.0
2025-04-29 13:10:00,50.38,50.47,50.36,50.44,49775.0,50.38,50.47,50.36,50.44,49775.0
2025-04-29 13:15:00,50.45,50.55,50.43,50.55,56165.0,50.45,50.55,50.43,50.55,56165.0
2025-04-29 13:20:00,50.55,50.6,50.52,50.59,73097.0,50.55,50.6,50.52,50.59,73097.0
2025-04-29 13:25:00,50.59,50.69,50.54,50.55,120993.0,50.59,50.69,50.54,50.55,120993.0
2025-04-29 13:30:00,50.55,50.59,50.54,50.57,27685.0,50.55,50.59,50.54,50.57,27685.0
2025-04-29 13:35:00,50.57,50.6,50.51,50.6,76845.0,50.57,50.6,50.51,50.6,76845.0
2025-04-29 13:40:00,50.6,50.73,50.59,50.72,55671.0,50.6,50.73,50.59,50.72,55671.0
2025-04-29 13:45:00,50.72,50.83,50.69,50.81,134453.0,50.72,50.83,50.69,50.81,134453.0
2025-04-29 13:50:00,50.8,50.83,50.74,50.79,63646.0,50.8,50.83,50.74,50.79,63646.0
2025-04-29 13:55:00,50.78,50.85,50.77,50.84,70779.0,50.78,50.85,50.77,50.84,70779.0
2025-04-29 14:00:00,50.83,50.92,50.8,50.9,83161.0,50.83,50.92,50.8,50.9,83161.0
2025-04-29 14:05:00,50.91,50.98,50.88,50.9,103455.0,50.91,50.98,50.88,50.9,103455.0
2025-04-29 14:10:00,50.89,50.91,50.85,50.89,53294.0,50.89,50.91,50.85,50.89,53294.0
2025-04-29 14:15:00,50.89,50.96,50.88,50.92,48218.0,50.89,50.96,50.88,50.92,48218.0
2025-04-29 14:20:00,50.93,50.97,50.89,50.96,70302.0,50.93,50.97,50.89,50.96,70302.0
2025-04-29 14:25:00,50.96,50.97,50.93,50.95,51415.0,50.96,50.97,50.93,50.95,51415.0
2025-04-29 14:30:00,50.95,50.99,50.95,50.98,52358.0,50.95,50.99,50.95,50.98,52358.0
2025-04-29 14:35:00,50.98,51.01,50.93,50.94,140617.0,50.98,51.01,50.93,50.94,140617.0
2025-04-29 14:40:00,50.94,50.98,50.91,50.92,59605.0,50.94,50.98,50.91,50.92,59605.0
2025-04-29 14:45:00,50.9,50.9,50.81,50.87,110421.0,50.9,50.9,50.81,50.87,110421.0
2025-04-29 14:50:00,50.87,50.87,50.8,50.82,47496.0,50.87,50.87,50.8,50.82,47496.0
2025-04-29 14:55:00,50.82,50.84,50.8,50.82,42241.0,50.82,50.84,50.8,50.82,42241.0
2025-04-29 15:00:00,50.82,50.89,50.8,50.8,106024.0,50.82,50.89,50.8,50.8,106024.0
2025-04-29 15:05:00,50.8,50.82,50.67,50.7,163134.0,50.8,50.82,50.67,50.7,163134.0
2025-04-29 15:10:00,50.71,50.78,50.7,50.73,61889.0,50.71,50.78,50.7,50.73,61889.0
2025-04-29 15:15:00,50.72,50.72,50.64,50.66,60659.0,50.72,50.72,50.64,50.66,60659.0
2025-04-29 15:20:00,50.66,50.66,50.57,50.6,80883.0,50.66,50.66,50.57,50.6,80883.0
2025-04-29 15:25:00,50.6,50.65,50.55,50.65,67002.0,50.6,50.65,50.55,50.65,67002.0
2025-04-29 15:30:00,50.65,50.71,50.62,50.68,101704.0,50.65,50.71,50.62,50.68,101704.0
2025-04-29 15:35:00,50.69,50.69,50.64,50.68,107748.0,50.69,50.69,50.64,50.68,107748.0
2025-04-29 15:40:00,50.69,50.75,50.67,50.71,126589.0,50.69,50.75,50.67,50.71,126589.0
2025-04-29 15:45:00,50.71,50.73,50.64,50.71,154831.0,50.71,50.73,50.64,50.71,154831.0
2025-04-29 15:50:00,50.72,50.75,50.6,50.61,205988.0,50.72,50.75,50.6,50.61,205988.0
2025-04-29 15:55:00,50.61,50.68,50.54,50.65,711126.0,50.61,50.68,50.54,50.65,711126.0
2025-04-30 09:30:00,49.81,50.05,49.61,49.69,208538.0,49.81,50.05,49.61,49.69,208538.0
2025-04-30 09:35:00,49.69,49.76,49.39,49.59,251221.0,49.69,49.76,49.39,49.59,251221.0
2025-04-30 09:40:00,49.6,49.61,49.16,49.26,112436.0,49.6,49.61,49.16,49.26,112436.0
2025-04-30 09:45:00,49.25,49.44,49.13,49.42,229886.0,49.25,49.44,49.13,49.42,229886.0
2025-04-30 09:50:00,49.41,49.41,49.28,49.36,116347.0,49.41,49.41,49.28,49.36,116347.0
2025-04-30 09:55:00,49.36,49.45,49.28,49.39,128040.0,49.36,49.45,49.28,49.39,128040.0
2025-04-30 10:00:00,49.39,49.74,49.36,49.72,164792.0,49.39,49.74,49.36,49.72,164792.0
2025-04-30 10:05:00,49.71,49.82,49.66,49.76,59935.0,49.71,49.82,49.66,49.76,59935.0
2025-04-30 10:10:00,49.75,49.87,49.67,49.78,104370.0,49.75,49.87,49.67,49.78,104370.0
2025-04-30 10:15:00,49.78,49.82,49.72,49.8,68279.0,49.78,49.82,49.72,49.8,68279.0
2025-04-30 10:20:00,49.81,49.97,49.76,49.93,126605.0,49.81,49.97,49.76,49.93,126605.0
2025-04-30 10:25:00,49.91,50.02,49.9,49.98,52391.0,49.91,50.02,49.9,49.98,52391.0
2025-04-30 10:30:00,49.97,50.08,49.96,50.05,65802.0,49.97,50.08,49.96,50.05,65802.0
2025-04-30 10:35:00,50.05,50.17,49.99,50.14,66578.0,50.05,50.17,49.99,50.14,66578.0
2025-04-30 10:40:00,50.15,50.25,50.05,50.22,69148.0,50.15,50.25,50.05,50.22,69148.0
2025-04-30 10:45:00,50.22,50.25,50.16,50.19,62342.0,50.22,50.25,50.16,50.19,62342.0
2025-04-30 10:50:00,50.19,50.25,50.14,50.18,77538.0,50.19,50.25,50.14,50.18,77538.0
2025-04-30 10:55:00,50.17,50.25,50.09,50.21,107739.0,50.17,50.25,50.09,50.21,107739.0
2025-04-30 11:00:00,50.21,50.32,50.19,50.22,66056.0,50.21,50.32,50.19,50.22,66056.0
2025-04-30 11:05:00,50.23,50.31,50.2,50.26,43067.0,50.23,50.31,50.2,50.26,43067.0
2025-04-30 11:10:00,50.27,50.31,50.25,50.27,43580.0,50.27,50.31,50.25,50.27,43580.0
2025-04-30 11:15:00,50.27,50.32,50.25,50.25,57748.0,50.27,50.32,50.25,50.25,57748.0
2025-04-30 11:20:00,50.24,50.35,50.22,50.23,62538.0,50.24,50.35,50.22,50.23,62538.0
2025-04-30 11:25:00,50.22,50.3,50.2,50.22,46656.0,50.22,50.3,50.2,50.22,46656.0
2025-04-30 11:30:00,50.22,50.28,50.19,50.25,40342.0,50.22,50.28,50.19,50.25,40342.0
2025-04-30 11:35:00,50.25,50.3,50.22,50.25,41664.0,50.25,50.3,50.22,50.25,41664.0
2025-04-30 11:40:00,50.23,50.3,50.2,50.3,31114.0,50.23,50.3,50.2,50.3,31114.0
2025-04-30 11:45:00,50.3,50.33,50.25,50.32,26587.0,50.3,50.33,50.25,50.32,26587.0
2025-04-30 11:50:00,50.32,50.32,50.22,50.27,26823.0,50.32,50.32,50.22,50.27,26823.0
2025-04-30 11:55:00,50.26,50.3,50.23,50.26,46559.0,50.26,50.3,50.23,50.26,46559.0
2025-04-30 12:00:00,50.26,50.32,50.25,50.28,38622.0,50.26,50.32,50.25,50.28,38622.0
2025-04-30 12:05:00,50.28,50.29,50.2,50.21,58040.0,50.28,50.29,50.2,50.21,58040.0
2025-04-30 12:10:00,50.21,50.21,50.15,50.16,69381.0,50.21,50.21,50.15,50.16,69381.0
2025-04-30 12:15:00,50.15,50.16,50.06,50.09,97263.0,50.15,50.16,50.06,50.09,97263.0
2025-04-30 12:20:00,50.1,50.16,49.95,49.96,158467.0,50.1,50.16,49.95,49.96,158467.0
2025-04-30 12:25:00,49.97,50.04,49.91,49.99,76467.0,49.97,50.04,49.91,49.99,76467.0
2025-04-30 12:30:00,49.98,50.03,49.93,50.0,48906.0,49.98,50.03,49.93,50.0,48906.0
2025-04-30 12:35:00,49.99,50.11,49.94,50.08,46783.0,49.99,50.11,49.94,50.08,46783.0
2025-04-30 12:40:00,50.08,50.1,50.04,50.07,53787.0,50.08,50.1,50.04,50.07,53787.0
2025-04-30 12:45:00,50.07,50.09,50.04,50.05,22182.0,50.07,50.09,50.04,50.05,22182.0
2025-04-30 12:50:00,50.05,50.17,50.04,50.16,31203.0,50.05,50.17,50.04,50.16,31203.0
2025-04-30 12:55:00,50.15,50.19,50.11,50.19,38805.0,50.15,50.19,50.11,50.19,38805.0
2025-04-30 13:00:00,50.18,50.27,50.16,50.19,82536.0,50.18,50.27,50.16,50.19,82536.0
2025-04-30 13:05:00,50.18,50.18,50.06,50.1,51621.0,50.18,50.18,50.06,50.1,51621.0
2025-04-30 13:10:00,50.09,50.09,49.96,50.01,60059.0,50.09,50.09,49.96,50.01,60059.0
2025-04-30 13:15:00,50.02,50.04,49.99,50.03,34072.0,50.02,50.04,49.99,50.03,34072.0
2025-04-30 13:20:00,50.03,50.07,50.03,50.04,29168.0,50.03,50.07,50.03,50.04,29168.0
2025-04-30 13:25:00,50.04,50.14,50.02,50.13,43726.0,50.04,50.14,50.02,50.13,43726.0
2025-04-30 13:30:00,50.12,50.14,50.08,50.13,39734.0,50.12,50.14,50.08,50.13,39734.0
2025-04-30 13:35:00,50.13,50.18,50.1,50.11,121054.0,50.13,50.18,50.1,50.11,121054.0
2025-04-30 13:40:00,50.12,50.21,50.1,50.2,36717.0,50.12,50.21,50.1,50.2,36717.0
2025-04-30 13:45:00,50.2,50.26,50.17,50.23,72625.0,50.2,50.26,50.17,50.23,72625.0
2025-04-30 13:50:00,50.23,50.26,50.19,50.24,33223.0,50.23,50.26,50.19,50.24,33223.0
2025-04-30 13:55:00,50.25,50.25,50.16,50.16,28533.0,50.25,50.25,50.16,50.16,28533.0
2025-04-30 14:00:00,50.16,50.16,50.07,50.1,39287.0,50.16,50.16,50.07,50.1,39287.0
2025-04-30 14:05:00,50.11,50.38,50.08,50.22,76847.0,50.11,50.38,50.08,50.22,76847.0
2025-04-30 14:10:00,50.21,50.3,50.19,50.23,44086.0,50.21,50.3,50.19,50.23,44086.0
2025-04-30 14:15:00,50.23,50.33,50.2,50.27,37667.0,50.23,50.33,50.2,50.27,37667.0
2025-04-30 14:20:00,50.27,50.3,50.2,50.23,68154.0,50.27,50.3,50.2,50.23,68154.0
2025-04-30 14:25:00,50.22,50.28,50.11,50.17,60811.0,50.22,50.28,50.11,50.17,60811.0
2025-04-30 14:30:00,50.17,50.3,50.16,50.19,73012.0,50.17,50.3,50.16,50.19,73012.0
2025-04-30 14:35:00,50.18,50.19,50.05,50.08,59810.0,50.18,50.19,50.05,50.08,59810.0
2025-04-30 14:40:00,50.08,50.11,50.03,50.05,61473.0,50.08,50.11,50.03,50.05,61473.0
2025-04-30 14:45:00,50.06,50.17,50.04,50.15,75373.0,50.06,50.17,50.04,50.15,75373.0
2025-04-30 14:50:00,50.15,50.17,50.08,50.09,64149.0,50.15,50.17,50.08,50.09,64149.0
2025-04-30 14:55:00,50.09,50.11,50.03,50.05,73276.0,50.09,50.11,50.03,50.05,73276.0
2025-04-30 15:00:00,50.05,50.12,50.05,50.11,57189.0,50.05,50.12,50.05,50.11,57189.0
2025-04-30 15:05:00,50.11,50.13,50.08,50.11,61709.0,50.11,50.13,50.08,50.11,61709.0
2025-04-30 15:10:00,50.1,50.17,50.06,50.16,55479.0,50.1,50.17,50.06,50.16,55479.0
2025-04-30 15:15:00,50.17,50.18,50.04,50.05,102695.0,50.17,50.18,50.04,50.05,102695.0
2025-04-30 15:20:00,50.05,50.1,50.04,50.07,100674.0,50.05,50.1,50.04,50.07,100674.0
2025-04-30 15:25:00,50.07,50.07,49.96,50.01,144157.0,50.07,50.07,49.96,50.01,144157.0
2025-04-30 15:30:00,50.02,50.04,49.94,49.96,159109.0,50.02,50.04,49.94,49.96,159109.0
2025-04-30 15:35:00,49.96,50.02,49.88,49.96,310880.0,49.96,50.02,49.88,49.96,310880.0
2025-04-30 15:40:00,49.96,50.1,49.95,50.09,104959.0,49.96,50.1,49.95,50.09,104959.0
2025-04-30 15:45:00,50.09,50.37,50.09,50.34,141958.0,50.09,50.37,50.09,50.34,141958.0
2025-04-30 15:50:00,50.35,50.49,50.3,50.44,274970.0,50.35,50.49,50.3,50.44,274970.0
2025-04-30 15:55:00,50.43,50.54,50.4,50.5,864180.0,50.43,50.54,50.4,50.5,864180.0
2025-05-01 09:30:00,50.72,50.96,50.14,50.22,211124.0,50.72,50.96,50.14,50.22,211124.0
2025-05-01 09:35:00,50.22,50.59,50.18,50.43,107779.0,50.22,50.59,50.18,50.43,107779.0
2025-05-01 09:40:00,50.45,50.52,50.34,50.52,96941.0,50.45,50.52,50.34,50.52,96941.0
2025-05-01 09:45:00,50.52,50.61,50.42,50.59,106860.0,50.52,50.61,50.42,50.59,106860.0
2025-05-01 09:50:00,50.57,50.68,50.51,50.59,76557.0,50.57,50.68,50.51,50.59,76557.0
2025-05-01 09:55:00,50.6,50.68,50.53,50.57,107851.0,50.6,50.68,50.53,50.57,107851.0
2025-05-01 10:00:00,50.6,50.78,50.54,50.76,154274.0,50.6,50.78,50.54,50.76,154274.0
2025-05-01 10:05:00,50.75,50.95,50.75,50.83,185159.0,50.75,50.95,50.75,50.83,185159.0
2025-05-01 10:10:00,50.83,50.95,50.81,50.89,110224.0,50.83,50.95,50.81,50.89,110224.0
2025-05-01 10:15:00,50.89,50.98,50.87,50.88,73493.0,50.89,50.98,50.87,50.88,73493.0
2025-05-01 10:20:00,50.88,50.9,50.77,50.87,93270.0,50.88,50.9,50.77,50.87,93270.0
2025-05-01 10:25:00,50.87,50.87,50.76,50.79,92901.0,50.87,50.87,50.76,50.79,92901.0
2025-05-01 10:30:00,50.79,50.85,50.76,50.8,63009.0,50.79,50.85,50.76,50.8,63009.0
2025-05-01 10:35:00,50.8,50.93,50.8,50.92,64821.0,50.8,50.93,50.8,50.92,64821.0
2025-05-01 10:40:00,50.93,50.94,50.84,50.85,50709.0,50.93,50.94,50.84,50.85,50709.0
2025-05-01 10:45:00,50.85,50.89,50.82,50.83,37119.0,50.85,50.89,50.82,50.83,37119.0
2025-05-01 10:50:00,50.84,50.85,50.72,50.77,53554.0,50.84,50.85,50.72,50.77,53554.0
2025-05-01 10:55:00,50.76,50.85,50.7,50.83,51881.0,50.76,50.85,50.7,50.83,51881.0
2025-05-01 11:00:00,50.82,50.86,50.75,50.84,65537.0,50.82,50.86,50.75,50.84,65537.0
2025-05-01 11:05:00,50.84,50.94,50.83,50.91,83501.0,50.84,50.94,50.83,50.91,83501.0
2025-05-01 11:10:00,50.91,50.94,50.88,50.9,38718.0,50.91,50.94,50.88,50.9,38718.0
2025-05-01 11:15:00,50.91,50.94,50.87,50.88,58693.0,50.91,50.94,50.87,50.88,58693.0
2025-05-01 11:20:00,50.88,50.89,50.79,50.8,51232.0,50.88,50.89,50.79,50.8,51232.0
2025-05-01 11:25:00,50.8,50.81,50.74,50.76,74073.0,50.8,50.81,50.74,50.76,74073.0
2025-05-01 11:30:00,50.77,50.78,50.59,50.59,72956.0,50.77,50.78,50.59,50.59,72956.0
2025-05-01 11:35:00,50.59,50.65,50.58,50.62,39534.0,50.59,50.65,50.58,50.62,39534.0
2025-05-01 11:40:00,50.61,50.63,50.44,50.45,87522.0,50.61,50.63,50.44,50.45,87522.0
2025-05-01 11:45:00,50.44,50.46,50.35,50.36,64728.0,50.44,50.46,50.35,50.36,64728.0
2025-05-01 11:50:00,50.36,50.4,50.34,50.36,50308.0,50.36,50.4,50.34,50.36,50308.0
2025-05-01 11:55:00,50.37,50.37,50.23,50.32,65682.0,50.37,50.37,50.23,50.32,65682.0
2025-05-01 12:00:00,50.32,50.37,50.25,50.29,63582.0,50.32,50.37,50.25,50.29,63582.0
2025-05-01 12:05:00,50.3,50.37,50.28,50.36,48641.0,50.3,50.37,50.28,50.36,48641.0
2025-05-01 12:10:00,50.36,50.37,50.3,50.33,53281.0,50.36,50.37,50.3,50.33,53281.0
2025-05-01 12:15:00,50.33,50.33,50.23,50.25,36670.0,50.33,50.33,50.23,50.25,36670.0
2025-05-01 12:20:00,50.25,50.26,50.14,50.14,68547.0,50.25,50.26,50.14,50.14,68547.0
2025-05-01 12:25:00,50.14,50.28,50.12,50.22,69768.0,50.14,50.28,50.12,50.22,69768.0
2025-05-01 12:30:00,50.22,50.3,50.19,50.28,34183.0,50.22,50.3,50.19,50.28,34183.0
2025-05-01 12:35:00,50.29,50.38,50.28,50.34,57886.0,50.29,50.38,50.28,50.34,57886.0
2025-05-01 12:40:00,50.34,50.38,50.3,50.38,39889.0,50.34,50.38,50.3,50.38,39889.0
2025-05-01 12:45:00,50.39,50.39,50.24,50.25,120551.0,50.39,50.39,50.24,50.25,120551.0
2025-05-01 12:50:00,50.23,50.33,50.22,50.29,61583.0,50.23,50.33,50.22,50.29,61583.0
2025-05-01 12:55:00,50.29,50.3,50.24,50.27,72848.0,50.29,50.3,50.24,50.27,72848.0
2025-05-01 13:00:00,50.27,50.39,50.26,50.38,69635.0,50.27,50.39,50.26,50.38,69635.0
2025-05-01 13:05:00,50.39,50.48,50.39,50.48,35375.0,50.39,50.48,50.39,50.48,35375.0
2025-05-01 13:10:00,50.47,50.48,50.4,50.46,92949.0,50.47,50.48,50.4,50.46,92949.0
2025-05-01 13:15:00,50.46,50.58,50.45,50.54,95973.0,50.46,50.58,50.45,50.54,95973.0
2025-05-01 13:20:00,50.53,50.62,50.52,50.58,81529.0,50.53,50.62,50.52,50.58,81529.0
2025-05-01 13:25:00,50.58,50.6,50.49,50.55,45506.0,50.58,50.6,50.49,50.55,45506.0
2025-05-01 13:30:00,50.55,50.57,50.51,50.57,59475.0,50.55,50.57,50.51,50.57,59475.0
2025-05-01 13:35:00,50.57,50.59,50.5,50.51,39619.0,50.57,50.59,50.5,50.51,39619.0
2025-05-01 13:40:00,50.5,50.5,50.41,50.44,59012.0,50.5,50.5,50.41,50.44,59012.0
2025-05-01 13:45:00,50.44,50.49,50.41,50.48,25926.0,50.44,50.49,50.41,50.48,25926.0
2025-05-01 13:50:00,50.48,50.5,50.43,50.47,32139.0,50.48,50.5,50.43,50.47,32139.0
2025-05-01 13:55:00,50.47,50.48,50.42,50.47,26886.0,50.47,50.48,50.42,50.47,26886.0
2025-05-01 14:00:00,50.46,50.48,50.41,50.41,90662.0,50.46,50.48,50.41,50.41,90662.0
2025-05-01 14:05:00,50.41,50.51,50.39,50.49,56324.0,50.41,50.51,50.39,50.49,56324.0
2025-05-01 14:10:00,50.48,50.51,50.46,50.47,46772.0,50.48,50.51,50.46,50.47,46772.0
2025-05-01 14:15:00,50.47,50.49,50.44,50.45,42244.0,50.47,50.49,50.44,50.45,42244.0
2025-05-01 14:20:00,50.45,50.48,50.39,50.46,56140.0,50.45,50.48,50.39,50.46,56140.0
2025-05-01 14:25:00,50.46,50.49,50.41,50.46,52913.0,50.46,50.49,50.41,50.46,52913.0
2025-05-01 14:30:00,50.45,50.5,50.41,50.46,42551.0,50.45,50.5,50.41,50.46,42551.0
2025-05-01 14:35:00,50.46,50.47,50.4,50.45,43757.0,50.46,50.47,50.4,50.45,43757.0
2025-05-01 14:40:00,50.45,50.55,50.43,50.51,64738.0,50.45,50.55,50.43,50.51,64738.0
2025-05-01 14:45:00,50.52,50.54,50.46,50.5,49459.0,50.52,50.54,50.46,50.5,49459.0
2025-05-01 14:50:00,50.51,50.53,50.48,50.5,49617.0,50.51,50.53,50.48,50.5,49617.0
2025-05-01 14:55:00,50.5,50.53,50.43,50.46,43604.0,50.5,50.53,50.43,50.46,43604.0
2025-05-01 15:00:00,50.46,50.49,50.43,50.48,38113.0,50.46,50.49,50.43,50.48,38113.0
2025-05-01 15:05:00,50.48,50.49,50.4,50.41,42782.0,50.48,50.49,50.4,50.41,42782.0
2025-05-01 15:10:00,50.41,50.42,50.34,50.4,39819.0,50.41,50.42,50.34,50.4,39819.0
2025-05-01 15:15:00,50.4,50.45,50.38,50.45,56116.0,50.4,50.45,50.38,50.45,56116.0
2025-05-01 15:20:00,50.45,50.5,50.44,50.46,54113.0,50.45,50.5,50.44,50.46,54113.0
2025-05-01 15:25:00,50.46,50.5,50.45,50.48,50280.0,50.46,50.5,50.45,50.48,50280.0
2025-05-01 15:30:00,50.48,50.52,50.47,50.5,89188.0,50.48,50.52,50.47,50.5,89188.0
2025-05-01 15:35:00,50.5,50.5,50.41,50.41,90286.0,50.5,50.5,50.41,50.41,90286.0
2025-05-01 15:40:00,50.41,50.44,50.38,50.44,99689.0,50.41,50.44,50.38,50.44,99689.0
2025-05-01 15:45:00,50.43,50.52,50.42,50.48,146838.0,50.43,50.52,50.42,50.48,146838.0
2025-05-01 15:50:00,50.48,50.49,50.4,50.43,242386.0,50.48,50.49,50.4,50.43,242386.0
2025-05-01 15:55:00,50.43,50.44,50.25,50.32,664297.0,50.43,50.44,50.25,50.32,664297.0
2025-05-02 09:30:00,50.95,51.39,50.86,51.23,155156.0,50.95,51.39,50.86,51.23,155156.0
2025-05-02 09:35:00,51.23,51.3,51.1,51.19,108712.0,51.23,51.3,51.1,51.19,108712.0
2025-05-02 09:40:00,51.18,51.24,51.07,51.24,78079.0,51.18,51.24,51.07,51.24,78079.0
2025-05-02 09:45:00,51.21,51.35,51.16,51.18,86058.0,51.21,51.35,51.16,51.18,86058.0
2025-05-02 09:50:00,51.18,51.28,51.12,51.21,67311.0,51.18,51.28,51.12,51.21,67311.0
2025-05-02 09:55:00,51.22,51.28,51.1,51.17,85525.0,51.22,51.28,51.1,51.17,85525.0
2025-05-02 10:00:00,51.18,51.37,51.09,51.34,73256.0,51.18,51.37,51.09,51.34,73256.0
2025-05-02 10:05:00,51.34,51.45,51.31,51.41,97150.0,51.34,51.45,51.31,51.41,97150.0
2025-05-02 10:10:00,51.4,51.5,51.37,51.43,80413.0,51.4,51.5,51.37,51.43,80413.0
2025-05-02 10:15:00,51.43,51.44,51.2,51.23,108810.0,51.43,51.44,51.2,51.23,108810.0
2025-05-02 10:20:00,51.22,51.22,51.07,51.14,96682.0,51.22,51.22,51.07,51.14,96682.0
2025-05-02 10:25:00,51.16,51.28,51.14,51.28,89115.0,51.16,51.28,51.14,51.28,89115.0
2025-05-02 10:30:00,51.3,51.3,51.18,51.21,115075.0,51.3,51.3,51.18,51.21,115075.0
2025-05-02 10:35:00,51.2,51.32,51.14,51.29,73063.0,51.2,51.32,51.14,51.29,73063.0
2025-05-02 10:40:00,51.28,51.35,51.19,51.3,39564.0,51.28,51.35,51.19,51.3,39564.0
2025-05-02 10:45:00,51.3,51.31,51.19,51.21,53436.0,51.3,51.31,51.19,51.21,53436.0
2025-05-02 10:50:00,51.21,51.25,51.16,51.24,47806.0,51.21,51.25,51.16,51.24,47806.0
2025-05-02 10:55:00,51.23,51.28,51.16,51.25,32589.0,51.23,51.28,51.16,51.25,32589.0
2025-05-02 11:00:00,51.25,51.31,51.24,51.29,31280.0,51.25,51.31,51.24,51.29,31280.0
2025-05-02 11:05:00,51.29,51.3,51.23,51.23,50043.0,51.29,51.3,51.23,51.23,50043.0
2025-05-02 11:10:00,51.23,51.27,51.21,51.24,62388.0,51.23,51.27,51.21,51.24,62388.0
2025-05-02 11:15:00,51.23,51.34,51.22,51.32,42304.0,51.23,51.34,51.22,51.32,42304.0
2025-05-02 11:20:00,51.31,51.35,51.19,51.19,57524.0,51.31,51.35,51.19,51.19,57524.0
2025-05-02 11:25:00,51.18,51.19,51.07,51.1,83294.0,51.18,51.19,51.07,51.1,83294.0
2025-05-02 11:30:00,51.11,51.27,51.08,51.25,67386.0,51.11,51.27,51.08,51.25,67386.0
2025-05-02 11:35:00,51.24,51.4,51.21,51.39,34980.0,51.24,51.4,51.21,51.39,34980.0
2025-05-02 11:40:00,51.39,51.4,51.34,51.4,48970.0,51.39,51.4,51.34,51.4,48970.0
2025-05-02 11:45:00,51.4,51.41,51.29,51.34,69214.0,51.4,51.41,51.29,51.34,69214.0
2025-05-02 11:50:00,51.34,51.41,51.32,51.38,74605.0,51.34,51.41,51.32,51.38,74605.0
2025-05-02 11:55:00,51.38,51.52,51.38,51.49,81210.0,51.38,51.52,51.38,51.49,81210.0
2025-05-02 12:00:00,51.49,51.6,51.45,51.54,58427.0,51.49,51.6,51.45,51.54,58427.0
2025-05-02 12:05:00,51.54,51.65,51.54,51.57,94664.0,51.54,51.65,51.54,51.57,94664.0
2025-05-02 12:10:00,51.56,51.67,51.53,51.66,46637.0,51.56,51.67,51.53,51.66,46637.0
2025-05-02 12:15:00,51.66,51.67,51.56,51.64,98094.0,51.66,51.67,51.56,51.64,98094.0
2025-05-02 12:20:00,51.64,51.7,51.62,51.68,67264.0,51.64,51.7,51.62,51.68,67264.0
2025-05-02 12:25:00,51.68,51.7,51.62,51.63,60730.0,51.68,51.7,51.62,51.63,60730.0
2025-05-02 12:30:00,51.63,51.69,51.61,51.66,44327.0,51.63,51.69,51.61,51.66,44327.0
2025-05-02 12:35:00,51.65,51.78,51.65,51.73,91637.0,51.65,51.78,51.65,51.73,91637.0
2025-05-02 12:40:00,51.73,51.77,51.71,51.77,28525.0,51.73,51.77,51.71,51.77,28525.0
2025-05-02 12:45:00,51.77,51.78,51.72,51.73,60612.0,51.77,51.78,51.72,51.73,60612.0
2025-05-02 12:50:00,51.73,51.78,51.71,51.73,53629.0,51.73,51.78,51.71,51.73,53629.0
2025-05-02 12:55:00,51.73,51.75,51.72,51.73,32138.0,51.73,51.75,51.72,51.73,32138.0
2025-05-02 13:00:00,51.73,51.75,51.67,51.7,51218.0,51.73,51.75,51.67,51.7,51218.0
2025-05-02 13:05:00,51.7,51.7,51.55,51.57,124344.0,51.7,51.7,51.55,51.57,124344.0
2025-05-02 13:10:00,51.58,51.58,51.52,51.55,28466.0,51.58,51.58,51.52,51.55,28466.0
2025-05-02 13:15:00,51.55,51.56,51.49,51.51,38498.0,51.55,51.56,51.49,51.51,38498.0
2025-05-02 13:20:00,51.51,51.58,51.48,51.48,50360.0,51.51,51.58,51.48,51.48,50360.0
2025-05-02 13:25:00,51.49,51.55,51.46,51.47,41888.0,51.49,51.55,51.46,51.47,41888.0
2025-05-02 13:30:00,51.48,51.49,51.45,51.46,22869.0,51.48,51.49,51.45,51.46,22869.0
2025-05-02 13:35:00,51.46,51.5,51.43,51.47,33371.0,51.46,51.5,51.43,51.47,33371.0
2025-05-02 13:40:00,51.48,51.52,51.44,51.47,58077.0,51.48,51.52,51.44,51.47,58077.0
2025-05-02 13:45:00,51.47,51.48,51.36,51.36,44077.0,51.47,51.48,51.36,51.36,44077.0
2025-05-02 13:50:00,51.37,51.42,51.34,51.42,74762.0,51.37,51.42,51.34,51.42,74762.0
2025-05-02 13:55:00,51.42,51.42,51.4,51.41,47843.0,51.42,51.42,51.4,51.41,47843.0
2025-05-02 14:00:00,51.4,51.46,51.33,51.33,98862.0,51.4,51.46,51.33,51.33,98862.0
2025-05-02 14:05:00,51.34,51.37,51.27,51.33,59651.0,51.34,51.37,51.27,51.33,59651.0
2025-05-02 14:10:00,51.32,51.35,51.31,51.35,48337.0,51.32,51.35,51.31,51.35,48337.0
2025-05-02 14:15:00,51.36,51.42,51.3,51.41,99904.0,51.36,51.42,51.3,51.41,99904.0
2025-05-02 14:20:00,51.41,51.48,51.4,51.46,36995.0,51.41,51.48,51.4,51.46,36995.0
2025-05-02 14:25:00,51.46,51.48,51.42,51.42,36730.0,51.46,51.48,51.42,51.42,36730.0
2025-05-02 14:30:00,51.43,51.47,51.42,51.44,34981.0,51.43,51.47,51.42,51.44,34981.0
2025-05-02 14:35:00,51.44,51.49,51.44,51.46,29873.0,51.44,51.49,51.44,51.46,29873.0
2025-05-02 14:40:00,51.47,51.48,51.43,51.45,32403.0,51.47,51.48,51.43,51.45,32403.0
2025-05-02 14:45:00,51.44,51.44,51.32,51.32,49265.0,51.44,51.44,51.32,51.32,49265.0
2025-05-02 14:50:00,51.34,51.37,51.3,51.36,28321.0,51.34,51.37,51.3,51.36,28321.0
2025-05-02 14:55:00,51.37,51.43,51.36,51.41,42052.0,51.37,51.43,51.36,51.41,42052.0
2025-05-02 15:00:00,51.41,51.43,51.38,51.39,41697.0,51.41,51.43,51.38,51.39,41697.0
2025-05-02 15:05:00,51.39,51.43,51.36,51.41,50455.0,51.39,51.43,51.36,51.41,50455.0
2025-05-02 15:10:00,51.41,51.42,51.34,51.41,48809.0,51.41,51.42,51.34,51.41,48809.0
2025-05-02 15:15:00,51.41,51.51,51.4,51.51,74055.0,51.41,51.51,51.4,51.51,74055.0
2025-05-02 15:20:00,51.51,51.53,51.48,51.52,62415.0,51.51,51.53,51.48,51.52,62415.0
2025-05-02 15:25:00,51.52,51.54,51.49,51.5,61901.0,51.52,51.54,51.49,51.5,61901.0
2025-05-02 15:30:00,51.51,51.52,51.46,51.48,78210.0,51.51,51.52,51.46,51.48,78210.0
2025-05-02 15:35:00,51.48,51.52,51.44,51.5,84106.0,51.48,51.52,51.44,51.5,84106.0
2025-05-02 15:40:00,51.5,51.55,51.49,51.55,76946.0,51.5,51.55,51.49,51.55,76946.0
2025-05-02 15:45:00,51.54,51.55,51.45,51.47,103218.0,51.54,51.55,51.45,51.47,103218.0
2025-05-02 15:50:00,51.47,51.6,51.46,51.57,175353.0,51.47,51.6,51.46,51.57,175353.0
2025-05-02 15:55:00,51.57,51.6,51.45,51.53,601447.0,51.57,51.6,51.45,51.53,601447.0
2025-05-05 09:30:00,51.05,51.12,50.56,50.63,245868.0,51.05,51.12,50.56,50.63,245868.0
2025-05-05 09:35:00,50.63,50.74,50.5,50.57,114035.0,50.63,50.74,50.5,50.57,114035.0
2025-05-05 09:40:00,50.58,50.7,50.45,50.49,172681.0,50.58,50.7,50.45,50.49,172681.0
2025-05-05 09:45:00,50.48,50.51,50.0,50.13,185585.0,50.48,50.51,50.0,50.13,185585.0
2025-05-05 09:50:00,50.13,50.28,50.09,50.28,144759.0,50.13,50.28,50.09,50.28,144759.0
2025-05-05 09:55:00,50.29,50.44,50.26,50.29,85740.0,50.29,50.44,50.26,50.29,85740.0
2025-05-05 10:00:00,50.31,50.37,50.1,50.11,148913.0,50.31,50.37,50.1,50.11,148913.0
2025-05-05 10:05:00,50.11,50.33,50.08,50.3,110211.0,50.11,50.33,50.08,50.3,110211.0
2025-05-05 10:10:00,50.31,50.36,50.25,50.32,66396.0,50.31,50.36,50.25,50.32,66396.0
2025-05-05 10:15:00,50.32,50.52,50.31,50.47,95120.0,50.32,50.52,50.31,50.47,95120.0
2025-05-05 10:20:00,50.48,50.5,50.28,50.31,103587.0,50.48,50.5,50.28,50.31,103587.0
2025-05-05 10:25:00,50.3,50.48,50.27,50.48,144761.0,50.3,50.48,50.27,50.48,144761.0
2025-05-05 10:30:00,50.47,50.57,50.43,50.55,92705.0,50.47,50.57,50.43,50.55,92705.0
2025-05-05 10:35:00,50.55,50.64,50.47,50.62,102911.0,50.55,50.64,50.47,50.62,102911.0
2025-05-05 10:40:00,50.61,50.65,50.55,50.63,70141.0,50.61,50.65,50.55,50.63,70141.0
2025-05-05 10:45:00,50.63,50.75,50.63,50.71,113249.0,50.63,50.75,50.63,50.71,113249.0
2025-05-05 10:50:00,50.7,50.75,50.64,50.75,90042.0,50.7,50.75,50.64,50.75,90042.0
2025-05-05 10:55:00,50.75,50.78,50.72,50.72,53816.0,50.75,50.78,50.72,50.72,53816.0
2025-05-05 11:00:00,50.72,50.79,50.7,50.71,67834.0,50.72,50.79,50.7,50.71,67834.0
2025-05-05 11:05:00,50.71,50.74,50.55,50.55,68471.0,50.71,50.74,50.55,50.55,68471.0
2025-05-05 11:10:00,50.55,50.63,50.51,50.55,88782.0,50.55,50.63,50.51,50.55,88782.0
2025-05-05 11:15:00,50.55,50.64,50.55,50.59,69112.0,50.55,50.64,50.55,50.59,69112.0
2025-05-05 11:20:00,50.61,50.63,50.52,50.6,113846.0,50.61,50.63,50.52,50.6,113846.0
2025-05-05 11:25:00,50.61,50.63,50.51,50.52,57461.0,50.61,50.63,50.51,50.52,57461.0
2025-05-05 11:30:00,50.53,50.57,50.42,50.43,87946.0,50.53,50.57,50.42,50.43,87946.0
2025-05-05 11:35:00,50.42,50.45,50.39,50.42,51088.0,50.42,50.45,50.39,50.42,51088.0
2025-05-05 11:40:00,50.41,50.48,50.41,50.45,43746.0,50.41,50.48,50.41,50.45,43746.0
2025-05-05 11:45:00,50.45,50.5,50.44,50.46,28674.0,50.45,50.5,50.44,50.46,28674.0
2025-05-05 11:50:00,50.46,50.56,50.45,50.5,60816.0,50.46,50.56,50.45,50.5,60816.0
2025-05-05 11:55:00,50.51,50.54,50.5,50.52,33887.0,50.51,50.54,50.5,50.52,33887.0
2025-05-05 12:00:00,50.52,50.62,50.51,50.55,57257.0,50.52,50.62,50.51,50.55,57257.0
2025-05-05 12:05:00,50.55,50.65,50.54,50.62,72340.0,50.55,50.65,50.54,50.62,72340.0
2025-05-05 12:10:00,50.63,50.66,50.62,50.63,34179.0,50.63,50.66,50.62,50.63,34179.0
2025-05-05 12:15:00,50.64,50.7,50.63,50.65,43838.0,50.64,50.7,50.63,50.65,43838.0
2025-05-05 12:20:00,50.65,50.67,50.62,50.63,40309.0,50.65,50.67,50.62,50.63,40309.0
2025-05-05 12:25:00,50.63,50.66,50.59,50.66,49501.0,50.63,50.66,50.59,50.66,49501.0
2025-05-05 12:30:00,50.66,50.67,50.52,50.57,88181.0,50.66,50.67,50.52,50.57,88181.0
2025-05-05 12:35:00,50.57,50.63,50.54,50.62,75216.0,50.57,50.63,50.54,50.62,75216.0
2025-05-05 12:40:00,50.62,50.64,50.55,50.56,112304.0,50.62,50.64,50.55,50.56,112304.0
2025-05-05 12:45:00,50.57,50.64,50.51,50.63,69440.0,50.57,50.64,50.51,50.63,69440.0
2025-05-05 12:50:00,50.62,50.64,50.53,50.56,57173.0,50.62,50.64,50.53,50.56,57173.0
2025-05-05 12:55:00,50.55,50.6,50.48,50.49,87385.0,50.55,50.6,50.48,50.49,87385.0
2025-05-05 13:00:00,50.48,50.48,50.4,50.41,52581.0,50.48,50.48,50.4,50.41,52581.0
2025-05-05 13:05:00,50.41,50.43,50.36,50.38,49267.0,50.41,50.43,50.36,50.38,49267.0
2025-05-05 13:10:00,50.37,50.4,50.3,50.3,91031.0,50.37,50.4,50.3,50.3,91031.0
2025-05-05 13:15:00,50.3,50.34,50.29,50.33,77094.0,50.3,50.34,50.29,50.33,77094.0
2025-05-05 13:20:00,50.33,50.44,50.33,50.4,288859.0,50.33,50.44,50.33,50.4,288859.0
2025-05-05 13:25:00,50.41,50.49,50.32,50.35,158858.0,50.41,50.49,50.32,50.35,158858.0
2025-05-05 13:30:00,50.34,50.43,50.31,50.41,68802.0,50.34,50.43,50.31,50.41,68802.0
2025-05-05 13:35:00,50.41,50.47,50.41,50.44,69014.0,50.41,50.47,50.41,50.44,69014.0
2025-05-05 13:40:00,50.44,50.47,50.33,50.34,87014.0,50.44,50.47,50.33,50.34,87014.0
2025-05-05 13:45:00,50.34,50.42,50.34,50.41,150339.0,50.34,50.42,50.34,50.41,150339.0
2025-05-05 13:50:00,50.41,50.5,50.41,50.48,41763.0,50.41,50.5,50.41,50.48,41763.0
2025-05-05 13:55:00,50.48,50.48,50.37,50.39,41039.0,50.48,50.48,50.37,50.39,41039.0
2025-05-05 14:00:00,50.39,50.41,50.34,50.37,74919.0,50.39,50.41,50.34,50.37,74919.0
2025-05-05 14:05:00,50.37,50.46,50.36,50.41,75561.0,50.37,50.46,50.36,50.41,75561.0
2025-05-05 14:10:00,50.41,50.43,50.36,50.38,45208.0,50.41,50.43,50.36,50.38,45208.0
2025-05-05 14:15:00,50.39,50.42,50.34,50.34,93494.0,50.39,50.42,50.34,50.34,93494.0
2025-05-05 14:20:00,50.34,50.37,50.33,50.37,37679.0,50.34,50.37,50.33,50.37,37679.0
2025-05-05 14:25:00,50.38,50.46,50.35,50.41,189245.0,50.38,50.46,50.35,50.41,189245.0
2025-05-05 14:30:00,50.39,50.43,50.33,50.37,59982.0,50.39,50.43,50.33,50.37,59982.0
2025-05-05 14:35:00,50.39,50.39,50.31,50.31,61161.0,50.39,50.39,50.31,50.31,61161.0
2025-05-05 14:40:00,50.32,50.4,50.31,50.37,83301.0,50.32,50.4,50.31,50.37,83301.0
2025-05-05 14:45:00,50.37,50.38,50.33,50.34,73707.0,50.37,50.38,50.33,50.34,73707.0
2025-05-05 14:50:00,50.34,50.34,50.29,50.3,52316.0,50.34,50.34,50.29,50.3,52316.0
2025-05-05 14:55:00,50.31,50.36,50.3,50.33,61912.0,50.31,50.36,50.3,50.33,61912.0
2025-05-05 15:00:00,50.32,50.34,50.28,50.33,45015.0,50.32,50.34,50.28,50.33,45015.0
2025-05-05 15:05:00,50.34,50.35,50.29,50.34,63763.0,50.34,50.35,50.29,50.34,63763.0
2025-05-05 15:10:00,50.34,50.35,50.3,50.33,70380.0,50.34,50.35,50.3,50.33,70380.0
2025-05-05 15:15:00,50.33,50.35,50.26,50.28,66862.0,50.33,50.35,50.26,50.28,66862.0
2025-05-05 15:20:00,50.28,50.29,50.21,50.22,64940.0,50.28,50.29,50.21,50.22,64940.0
2025-05-05 15:25:00,50.22,50.26,50.2,50.26,68152.0,50.22,50.26,50.2,50.26,68152.0
2025-05-05 15:30:00,50.26,50.26,50.2,50.22,76734.0,50.26,50.26,50.2,50.22,76734.0
2025-05-05 15:35:00,50.22,50.29,50.21,50.26,97949.0,50.22,50.29,50.21,50.26,97949.0
2025-05-05 15:40:00,50.26,50.28,50.17,50.22,102386.0,50.26,50.28,50.17,50.22,102386.0
2025-05-05 15:45:00,50.22,50.26,50.17,50.22,121964.0,50.22,50.26,50.17,50.22,121964.0
2025-05-05 15:50:00,50.22,50.24,50.03,50.11,251541.0,50.22,50.24,50.03,50.11,251541.0
2025-05-05 15:55:00,50.1,50.11,49.98,50.02,805885.0,50.1,50.11,49.98,50.02,805885.0
2025-05-06 09:30:00,49.58,49.78,49.51,49.63,131499.0,49.58,49.78,49.51,49.63,131499.0
2025-05-06 09:35:00,49.64,49.87,49.63,49.76,67214.0,49.64,49.87,49.63,49.76,67214.0
2025-05-06 09:40:00,49.77,49.84,49.73,49.83,55394.0,49.77,49.84,49.73,49.83,55394.0
2025-05-06 09:45:00,49.83,49.9,49.73,49.79,87987.0,49.83,49.9,49.73,49.79,87987.0
2025-05-06 09:50:00,49.8,49.88,49.74,49.77,58840.0,49.8,49.88,49.74,49.77,58840.0
2025-05-06 09:55:00,49.77,49.88,49.75,49.81,121686.0,49.77,49.88,49.75,49.81,121686.0
2025-05-06 10:00:00,49.82,50.01,49.76,50.0,96999.0,49.82,50.01,49.76,50.0,96999.0
2025-05-06 10:05:00,50.0,50.04,49.89,50.03,116886.0,50.0,50.04,49.89,50.03,116886.0
2025-05-06 10:10:00,50.03,50.16,50.02,50.12,99490.0,50.03,50.16,50.02,50.12,99490.0
2025-05-06 10:15:00,50.13,50.28,50.13,50.28,55569.0,50.13,50.28,50.13,50.28,55569.0
2025-05-06 10:20:00,50.29,50.43,50.23,50.4,100377.0,50.29,50.43,50.23,50.4,100377.0
2025-05-06 10:25:00,50.41,50.49,50.39,50.42,67544.0,50.41,50.49,50.39,50.42,67544.0
2025-05-06 10:30:00,50.41,50.5,50.38,50.48,46524.0,50.41,50.5,50.38,50.48,46524.0
2025-05-06 10:35:00,50.48,50.54,50.45,50.52,70827.0,50.48,50.54,50.45,50.52,70827.0
2025-05-06 10:40:00,50.53,50.55,50.41,50.46,117607.0,50.53,50.55,50.41,50.46,117607.0
2025-05-06 10:45:00,50.46,50.55,50.42,50.42,50297.0,50.46,50.55,50.42,50.42,50297.0
2025-05-06 10:50:00,50.42,50.45,50.33,50.34,67751.0,50.42,50.45,50.33,50.34,67751.0
2025-05-06 10:55:00,50.33,50.37,50.28,50.3,56142.0,50.33,50.37,50.28,50.3,56142.0
2025-05-06 11:00:00,50.3,50.47,50.29,50.46,53424.0,50.3,50.47,50.29,50.46,53424.0
2025-05-06 11:05:00,50.46,50.46,50.37,50.37,50629.0,50.46,50.46,50.37,50.37,50629.0
2025-05-06 11:10:00,50.38,50.53,50.38,50.51,30848.0,50.38,50.53,50.38,50.51,30848.0
2025-05-06 11:15:00,50.51,50.55,50.46,50.53,60895.0,50.51,50.55,50.46,50.53,60895.0
2025-05-06 11:20:00,50.53,50.62,50.52,50.55,34742.0,50.53,50.62,50.52,50.55,34742.0
2025-05-06 11:25:00,50.55,50.61,50.52,50.59,31999.0,50.55,50.61,50.52,50.59,31999.0
2025-05-06 11:30:00,50.59,50.65,50.53,50.64,32749.0,50.59,50.65,50.53,50.64,32749.0
2025-05-06 11:35:00,50.64,50.66,50.62,50.64,22974.0,50.64,50.66,50.62,50.64,22974.0
2025-05-06 11:40:00,50.64,50.68,50.58,50.59,25934.0,50.64,50.68,50.58,50.59,25934.0
2025-05-06 11:45:00,50.6,50.61,50.51,50.59,85774.0,50.6,50.61,50.51,50.59,85774.0
2025-05-06 11:50:00,50.59,50.61,50.55,50.61,44217.0,50.59,50.61,50.55,50.61,44217.0
2025-05-06 11:55:00,50.61,50.62,50.57,50.6,33978.0,50.61,50.62,50.57,50.6,33978.0
2025-05-06 12:00:00,50.59,50.62,50.56,50.59,31491.0,50.59,50.62,50.56,50.59,31491.0
2025-05-06 12:05:00,50.59,50.62,50.57,50.57,41737.0,50.59,50.62,50.57,50.57,41737.0
2025-05-06 12:10:00,50.59,50.92,50.58,50.87,71866.0,50.59,50.92,50.58,50.87,71866.0
2025-05-06 12:15:00,50.86,50.86,50.74,50.8,62287.0,50.86,50.86,50.74,50.8,62287.0
2025-05-06 12:20:00,50.79,50.81,50.61,50.65,124490.0,50.79,50.81,50.61,50.65,124490.0
2025-05-06 12:25:00,50.65,50.72,50.65,50.68,33612.0,50.65,50.72,50.65,50.68,33612.0
2025-05-06 12:30:00,50.68,50.7,50.6,50.63,34456.0,50.68,50.7,50.6,50.63,34456.0
2025-05-06 12:35:00,50.63,50.66,50.6,50.62,32312.0,50.63,50.66,50.6,50.62,32312.0
2025-05-06 12:40:00,50.62,50.62,50.54,50.54,42043.0,50.62,50.62,50.54,50.54,42043.0
2025-05-06 12:45:00,50.55,50.58,50.52,50.55,34007.0,50.55,50.58,50.52,50.55,34007.0
2025-05-06 12:50:00,50.55,50.57,50.5,50.52,35680.0,50.55,50.57,50.5,50.52,35680.0
2025-05-06 12:55:00,50.52,50.53,50.4,50.45,42238.0,50.52,50.53,50.4,50.45,42238.0
2025-05-06 13:00:00,50.44,50.49,50.42,50.42,54305.0,50.44,50.49,50.42,50.42,54305.0
2025-05-06 13:05:00,50.42,50.52,50.42,50.52,76538.0,50.42,50.52,50.42,50.52,76538.0
2025-05-06 13:10:00,50.51,50.52,50.46,50.52,48188.0,50.51,50.52,50.46,50.52,48188.0
2025-05-06 13:15:00,50.52,50.57,50.49,50.56,34214.0,50.52,50.57,50.49,50.56,34214.0
2025-05-06 13:20:00,50.56,50.56,50.45,50.47,32667.0,50.56,50.56,50.45,50.47,32667.0
2025-05-06 13:25:00,50.47,50.51,50.43,50.45,34739.0,50.47,50.51,50.43,50.45,34739.0
2025-05-06 13:30:00,50.45,50.52,50.45,50.5,31024.0,50.45,50.52,50.45,50.5,31024.0
2025-05-06 13:35:00,50.5,50.51,50.46,50.46,29364.0,50.5,50.51,50.46,50.46,29364.0
2025-05-06 13:40:00,50.46,50.46,50.4,50.41,33504.0,50.46,50.46,50.4,50.41,33504.0
2025-05-06 13:45:00,50.41,50.45,50.4,50.42,31158.0,50.41,50.45,50.4,50.42,31158.0
2025-05-06 13:50:00,50.42,50.43,50.38,50.39,28950.0,50.42,50.43,50.38,50.39,28950.0
2025-05-06 13:55:00,50.39,50.41,50.35,50.4,29486.0,50.39,50.41,50.35,50.4,29486.0
2025-05-06 14:00:00,50.4,50.49,50.39,50.47,67824.0,50.4,50.49,50.39,50.47,67824.0
2025-05-06 14:05:00,50.48,50.5,50.44,50.5,35323.0,50.48,50.5,50.44,50.5,35323.0
2025-05-06 14:10:00,50.49,50.5,50.44,50.48,34084.0,50.49,50.5,50.44,50.48,34084.0
2025-05-06 14:15:00,50.48,50.56,50.48,50.55,32573.0,50.48,50.56,50.48,50.55,32573.0
2025-05-06 14:20:00,50.55,50.59,50.53,50.59,33830.0,50.55,50.59,50.53,50.59,33830.0
2025-05-06 14:25:00,50.59,50.62,50.57,50.61,38640.0,50.59,50.62,50.57,50.61,38640.0
2025-05-06 14:30:00,50.61,50.62,50.59,50.6,32094.0,50.61,50.62,50.59,50.6,32094.0
2025-05-06 14:35:00,50.59,50.62,50.57,50.58,40443.0,50.59,50.62,50.57,50.58,40443.0
2025-05-06 14:40:00,50.58,50.61,50.52,50.53,40785.0,50.58,50.61,50.52,50.53,40785.0
2025-05-06 14:45:00,50.53,50.57,50.52,50.56,34238.0,50.53,50.57,50.52,50.56,34238.0
2025-05-06 14:50:00,50.56,50.56,50.49,50.5,47265.0,50.56,50.56,50.49,50.5,47265.0
2025-05-06 14:55:00,50.51,50.56,50.49,50.52,40420.0,50.51,50.56,50.49,50.52,40420.0
2025-05-06 15:00:00,50.51,50.53,50.45,50.52,38345.0,50.51,50.53,50.45,50.52,38345.0
2025-05-06 15:05:00,50.51,50.53,50.44,50.46,38623.0,50.51,50.53,50.44,50.46,38623.0
2025-05-06 15:10:00,50.46,50.49,50.43,50.48,41187.0,50.46,50.49,50.43,50.48,41187.0
2025-05-06 15:15:00,50.48,50.49,50.38,50.39,57639.0,50.48,50.49,50.38,50.39,57639.0
2025-05-06 15:20:00,50.39,50.41,50.32,50.33,56826.0,50.39,50.41,50.32,50.33,56826.0
2025-05-06 15:25:00,50.33,50.35,50.29,50.3,87624.0,50.33,50.35,50.29,50.3,87624.0
2025-05-06 15:30:00,50.31,50.39,50.3,50.34,122811.0,50.31,50.39,50.3,50.34,122811.0
2025-05-06 15:35:00,50.34,50.39,50.33,50.33,101401.0,50.34,50.39,50.33,50.33,101401.0
2025-05-06 15:40:00,50.33,50.42,50.32,50.41,112324.0,50.33,50.42,50.32,50.41,112324.0
2025-05-06 15:45:00,50.41,50.53,50.4,50.51,140990.0,50.41,50.53,50.4,50.51,140990.0
2025-05-06 15:50:00,50.52,50.52,50.4,50.52,174639.0,50.52,50.52,50.4,50.52,174639.0
2025-05-06 15:55:00,50.51,50.52,50.35,50.36,565246.0,50.51,50.52,50.35,50.36,565246.0
2025-05-07 09:30:00,50.54,50.69,50.33,50.39,143888.0,50.54,50.69,50.33,50.39,143888.0
2025-05-07 09:35:00,50.37,50.43,50.28,50.29,86289.0,50.37,50.43,50.28,50.29,86289.0
2025-05-07 09:40:00,50.31,50.49,50.29,50.48,30482.0,50.31,50.49,50.29,50.48,30482.0
2025-05-07 09:45:00,50.47,50.47,50.24,50.28,35187.0,50.47,50.47,50.24,50.28,35187.0
2025-05-07 09:50:00,50.28,50.41,50.27,50.35,33160.0,50.28,50.41,50.27,50.35,33160.0
2025-05-07 09:55:00,50.36,50.48,50.35,50.46,44762.0,50.36,50.48,50.35,50.46,44762.0
2025-05-07 10:00:00,50.46,50.59,50.46,50.52,158748.0,50.46,50.59,50.46,50.52,158748.0
2025-05-07 10:05:00,50.52,50.55,50.44,50.46,82208.0,50.52,50.55,50.44,50.46,82208.0
2025-05-07 10:10:00,50.48,50.61,50.47,50.61,49852.0,50.48,50.61,50.47,50.61,49852.0
2025-05-07 10:15:00,50.61,50.75,50.58,50.72,75133.0,50.61,50.75,50.58,50.72,75133.0
2025-05-07 10:20:00,50.72,50.85,50.69,50.8,79858.0,50.72,50.85,50.69,50.8,79858.0
2025-05-07 10:25:00,50.8,50.86,50.72,50.81,121078.0,50.8,50.86,50.72,50.81,121078.0
2025-05-07 10:30:00,50.8,50.86,50.77,50.8,50115.0,50.8,50.86,50.77,50.8,50115.0
2025-05-07 10:35:00,50.8,50.9,50.79,50.89,39819.0,50.8,50.9,50.79,50.89,39819.0
2025-05-07 10:40:00,50.88,50.88,50.78,50.84,50161.0,50.88,50.88,50.78,50.84,50161.0
2025-05-07 10:45:00,50.85,50.89,50.77,50.83,123229.0,50.85,50.89,50.77,50.83,123229.0
2025-05-07 10:50:00,50.83,50.83,50.63,50.64,45672.0,50.83,50.83,50.63,50.64,45672.0
2025-05-07 10:55:00,50.64,50.75,50.62,50.7,56379.0,50.64,50.75,50.62,50.7,56379.0
2025-05-07 11:00:00,50.71,50.72,50.62,50.65,45650.0,50.71,50.72,50.62,50.65,45650.0
2025-05-07 11:05:00,50.66,50.74,50.65,50.73,30363.0,50.66,50.74,50.65,50.73,30363.0
2025-05-07 11:10:00,50.73,50.78,50.68,50.72,47206.0,50.73,50.78,50.68,50.72,47206.0
2025-05-07 11:15:00,50.73,50.83,50.72,50.79,61438.0,50.73,50.83,50.72,50.79,61438.0
2025-05-07 11:20:00,50.78,50.9,50.77,50.89,136431.0,50.78,50.9,50.77,50.89,136431.0
2025-05-07 11:25:00,50.9,51.05,50.88,50.96,104935.0,50.9,51.05,50.88,50.96,104935.0
2025-05-07 11:30:00,50.96,50.97,50.89,50.92,56802.0,50.96,50.97,50.89,50.92,56802.0
2025-05-07 11:35:00,50.92,51.03,50.9,51.0,101084.0,50.92,51.03,50.9,51.0,101084.0
2025-05-07 11:40:00,51.01,51.08,50.99,51.05,42403.0,51.01,51.08,50.99,51.05,42403.0
2025-05-07 11:45:00,51.05,51.06,50.92,50.94,37355.0,51.05,51.06,50.92,50.94,37355.0
2025-05-07 11:50:00,50.93,51.0,50.92,50.98,31961.0,50.93,51.0,50.92,50.98,31961.0
2025-05-07 11:55:00,50.98,51.06,50.98,51.05,41195.0,50.98,51.06,50.98,51.05,41195.0
2025-05-07 12:00:00,51.05,51.13,51.03,51.11,74188.0,51.05,51.13,51.03,51.11,74188.0
2025-05-07 12:05:00,51.11,51.23,51.1,51.19,81669.0,51.11,51.23,51.1,51.19,81669.0
2025-05-07 12:10:00,51.19,51.2,51.11,51.16,63768.0,51.19,51.2,51.11,51.16,63768.0
2025-05-07 12:15:00,51.16,51.21,51.12,51.21,61318.0,51.16,51.21,51.12,51.21,61318.0
2025-05-07 12:20:00,51.21,51.22,51.0,51.02,69210.0,51.21,51.22,51.0,51.02,69210.0
2025-05-07 12:25:00,51.02,51.06,50.97,50.97,22987.0,51.02,51.06,50.97,50.97,22987.0
2025-05-07 12:30:00,50.98,51.04,50.91,51.0,41863.0,50.98,51.04,50.91,51.0,41863.0
2025-05-07 12:35:00,51.0,51.09,50.98,51.08,43976.0,51.0,51.09,50.98,51.08,43976.0
2025-05-07 12:40:00,51.08,51.16,51.07,51.16,35319.0,51.08,51.16,51.07,51.16,35319.0
2025-05-07 12:45:00,51.16,51.21,51.15,51.2,32600.0,51.16,51.21,51.15,51.2,32600.0
2025-05-07 12:50:00,51.21,51.22,51.16,51.21,37694.0,51.21,51.22,51.16,51.21,37694.0
2025-05-07 12:55:00,51.21,51.22,51.19,51.2,38689.0,51.21,51.22,51.19,51.2,38689.0
2025-05-07 13:00:00,51.21,51.31,51.21,51.28,84683.0,51.21,51.31,51.21,51.28,84683.0
2025-05-07 13:05:00,51.29,51.33,51.27,51.32,31574.0,51.29,51.33,51.27,51.32,31574.0
2025-05-07 13:10:00,51.33,51.4,51.31,51.4,62086.0,51.33,51.4,51.31,51.4,62086.0
2025-05-07 13:15:00,51.4,51.44,51.38,51.41,77286.0,51.4,51.44,51.38,51.41,77286.0
2025-05-07 13:20:00,51.41,51.51,51.4,51.48,126295.0,51.41,51.51,51.4,51.48,126295.0
2025-05-07 13:25:00,51.48,51.5,51.46,51.48,37477.0,51.48,51.5,51.46,51.48,37477.0
2025-05-07 13:30:00,51.48,51.55,51.45,51.55,92699.0,51.48,51.55,51.45,51.55,92699.0
2025-05-07 13:35:00,51.55,51.56,51.48,51.55,77569.0,51.55,51.56,51.48,51.55,77569.0
2025-05-07 13:40:00,51.55,51.62,51.52,51.6,90119.0,51.55,51.62,51.52,51.6,90119.0
2025-05-07 13:45:00,51.6,51.72,51.59,51.7,103722.0,51.6,51.72,51.59,51.7,103722.0
2025-05-07 13:50:00,51.7,51.83,51.6,51.68,278273.0,51.7,51.83,51.6,51.68,278273.0
2025-05-07 13:55:00,51.67,51.82,51.63,51.75,99192.0,51.67,51.82,51.63,51.75,99192.0
2025-05-07 14:00:00,51.77,51.9,51.73,51.73,195289.0,51.77,51.9,51.73,51.73,195289.0
2025-05-07 14:05:00,51.72,51.76,51.47,51.52,105164.0,51.72,51.76,51.47,51.52,105164.0
2025-05-07 14:10:00,51.52,51.56,51.44,51.47,206393.0,51.52,51.56,51.44,51.47,206393.0
2025-05-07 14:15:00,51.46,51.5,51.4,51.47,105197.0,51.46,51.5,51.4,51.47,105197.0
2025-05-07 14:20:00,51.48,51.58,51.46,51.5,118950.0,51.48,51.58,51.46,51.5,118950.0
2025-05-07 14:25:00,51.5,51.51,51.44,51.45,105170.0,51.5,51.51,51.44,51.45,105170.0
2025-05-07 14:30:00,51.45,51.62,51.41,51.6,131937.0,51.45,51.62,51.41,51.6,131937.0
2025-05-07 14:35:00,51.61,51.74,51.57,51.66,120568.0,51.61,51.74,51.57,51.66,120568.0
2025-05-07 14:40:00,51.67,51.69,51.56,51.56,60831.0,51.67,51.69,51.56,51.56,60831.0
2025-05-07 14:45:00,51.57,51.61,51.39,51.43,169330.0,51.57,51.61,51.39,51.43,169330.0
2025-05-07 14:50:00,51.43,51.45,51.24,51.36,125876.0,51.43,51.45,51.24,51.36,125876.0
2025-05-07 14:55:00,51.37,51.6,51.36,51.52,84892.0,51.37,51.6,51.36,51.52,84892.0
2025-05-07 15:00:00,51.51,51.54,51.45,51.51,61630.0,51.51,51.54,51.45,51.51,61630.0
2025-05-07 15:05:00,51.5,51.55,51.46,51.54,57502.0,51.5,51.55,51.46,51.54,57502.0
2025-05-07 15:10:00,51.54,51.56,51.47,51.53,128968.0,51.54,51.56,51.47,51.53,128968.0
2025-05-07 15:15:00,51.53,51.56,51.39,51.51,68169.0,51.53,51.56,51.39,51.51,68169.0
2025-05-07 15:20:00,51.52,51.54,51.44,51.47,89164.0,51.52,51.54,51.44,51.47,89164.0
2025-05-07 15:25:00,51.46,51.46,51.25,51.28,108674.0,51.46,51.46,51.25,51.28,108674.0
2025-05-07 15:30:00,51.28,51.35,51.25,51.27,81105.0,51.28,51.35,51.25,51.27,81105.0
2025-05-07 15:35:00,51.28,51.41,51.25,51.36,95248.0,51.28,51.41,51.25,51.36,95248.0
2025-05-07 15:40:00,51.35,51.8,51.33,51.65,328309.0,51.35,51.8,51.33,51.65,328309.0
2025-05-07 15:45:00,51.66,51.7,51.54,51.59,153459.0,51.66,51.7,51.54,51.59,153459.0
2025-05-07 15:50:00,51.58,51.64,51.4,51.58,239860.0,51.58,51.64,51.4,51.58,239860.0
2025-05-07 15:55:00,51.58,51.69,51.5,51.64,771984.0,51.58,51.69,51.5,51.64,771984.0
2025-05-08 09:30:00,51.7,52.0,51.67,51.84,138818.0,51.7,52.0,51.67,51.84,138818.0
2025-05-08 09:35:00,51.81,51.92,51.52,51.56,128985.0,51.81,51.92,51.52,51.56,128985.0
2025-05-08 09:40:00,51.57,51.7,51.5,51.55,73289.0,51.57,51.7,51.5,51.55,73289.0
2025-05-08 09:45:00,51.55,51.73,51.5,51.54,104123.0,51.55,51.73,51.5,51.54,104123.0
2025-05-08 09:50:00,51.55,51.58,51.43,51.44,76162.0,51.55,51.58,51.43,51.44,76162.0
2025-05-08 09:55:00,51.45,51.55,51.43,51.54,78183.0,51.45,51.55,51.43,51.54,78183.0
2025-05-08 10:00:00,51.54,51.75,51.49,51.69,84172.0,51.54,51.75,51.49,51.69,84172.0
2025-05-08 10:05:00,51.69,51.72,51.59,51.63,76728.0,51.69,51.72,51.59,51.63,76728.0
2025-05-08 10:10:00,51.62,51.62,51.52,51.57,93448.0,51.62,51.62,51.52,51.57,93448.0
2025-05-08 10:15:00,51.57,51.63,51.54,51.6,82153.0,51.57,51.63,51.54,51.6,82153.0
2025-05-08 10:20:00,51.61,51.63,51.53,51.56,115161.0,51.61,51.63,51.53,51.56,115161.0
2025-05-08 10:25:00,51.56,51.59,51.49,51.57,67471.0,51.56,51.59,51.49,51.57,67471.0
2025-05-08 10:30:00,51.57,51.72,51.56,51.68,66765.0,51.57,51.72,51.56,51.68,66765.0
2025-05-08 10:35:00,51.69,51.71,51.54,51.56,51699.0,51.69,51.71,51.54,51.56,51699.0
2025-05-08 10:40:00,51.57,51.64,51.52,51.58,61560.0,51.57,51.64,51.52,51.58,61560.0
2025-05-08 10:45:00,51.56,51.59,51.44,51.46,39949.0,51.56,51.59,51.44,51.46,39949.0
2025-05-08 10:50:00,51.45,51.54,51.39,51.44,57316.0,51.45,51.54,51.39,51.44,57316.0
2025-05-08 10:55:00,51.45,51.47,51.37,51.46,46561.0,51.45,51.47,51.37,51.46,46561.0
2025-05-08 11:00:00,51.46,51.47,51.37,51.38,46666.0,51.46,51.47,51.37,51.38,46666.0
2025-05-08 11:05:00,51.37,51.48,51.37,51.41,38025.0,51.37,51.48,51.37,51.41,38025.0
2025-05-08 11:10:00,51.4,51.43,51.36,51.41,39277.0,51.4,51.43,51.36,51.41,39277.0
2025-05-08 11:15:00,51.42,51.49,51.41,51.48,39073.0,51.42,51.49,51.41,51.48,39073.0
2025-05-08 11:20:00,51.48,51.58,51.44,51.57,78374.0,51.48,51.58,51.44,51.57,78374.0
2025-05-08 11:25:00,51.58,51.77,51.58,51.68,100253.0,51.58,51.77,51.58,51.68,100253.0
2025-05-08 11:30:00,51.68,51.69,51.57,51.64,69572.0,51.68,51.69,51.57,51.64,69572.0
2025-05-08 11:35:00,51.64,51.71,51.64,51.69,28558.0,51.64,51.71,51.64,51.69,28558.0
2025-05-08 11:40:00,51.71,51.89,51.71,51.89,63062.0,51.71,51.89,51.71,51.89,63062.0
2025-05-08 11:45:00,51.89,51.91,51.81,51.87,61550.0,51.89,51.91,51.81,51.87,61550.0
2025-05-08 11:50:00,51.87,51.87,51.75,51.79,58551.0,51.87,51.87,51.75,51.79,58551.0
2025-05-08 11:55:00,51.79,51.81,51.72,51.8,55341.0,51.79,51.81,51.72,51.8,55341.0
2025-05-08 12:00:00,51.8,51.82,51.78,51.82,35670.0,51.8,51.82,51.78,51.82,35670.0
2025-05-08 12:05:00,51.81,51.85,51.77,51.83,83170.0,51.81,51.85,51.77,51.83,83170.0
2025-05-08 12:10:00,51.84,51.84,51.76,51.83,43161.0,51.84,51.84,51.76,51.83,43161.0
2025-05-08 12:15:00,51.83,51.88,51.81,51.83,52607.0,51.83,51.88,51.81,51.83,52607.0
2025-05-08 12:20:00,51.83,52.07,51.8,52.07,465237.0,51.83,52.07,51.8,52.07,465237.0
2025-05-08 12:25:00,52.07,52.08,51.99,52.08,69196.0,52.07,52.08,51.99,52.08,69196.0
2025-05-08 12:30:00,52.08,52.11,52.03,52.1,53714.0,52.08,52.11,52.03,52.1,53714.0
2025-05-08 12:35:00,52.1,52.12,52.07,52.09,57780.0,52.1,52.12,52.07,52.09,57780.0
2025-05-08 12:40:00,52.1,52.11,52.05,52.07,30699.0,52.1,52.11,52.05,52.07,30699.0
2025-05-08 12:45:00,52.06,52.11,52.01,52.11,38139.0,52.06,52.11,52.01,52.11,38139.0
2025-05-08 12:50:00,52.11,52.13,52.07,52.11,51738.0,52.11,52.13,52.07,52.11,51738.0
2025-05-08 12:55:00,52.11,52.17,52.1,52.16,59508.0,52.11,52.17,52.1,52.16,59508.0
2025-05-08 13:00:00,52.16,52.17,52.04,52.05,69759.0,52.16,52.17,52.04,52.05,69759.0
2025-05-08 13:05:00,52.05,52.08,52.04,52.06,39149.0,52.05,52.08,52.04,52.06,39149.0
2025-05-08 13:10:00,52.05,52.06,51.96,52.01,72189.0,52.05,52.06,51.96,52.01,72189.0
2025-05-08 13:15:00,52.02,52.04,51.98,52.0,47432.0,52.02,52.04,51.98,52.0,47432.0
2025-05-08 13:20:00,51.99,52.05,51.98,52.05,39610.0,51.99,52.05,51.98,52.05,39610.0
2025-05-08 13:25:00,52.05,52.05,51.99,52.01,52201.0,52.05,52.05,51.99,52.01,52201.0
2025-05-08 13:30:00,52.01,52.02,51.97,51.98,45984.0,52.01,52.02,51.97,51.98,45984.0
2025-05-08 13:35:00,51.98,52.0,51.95,52.0,27338.0,51.98,52.0,51.95,52.0,27338.0
2025-05-08 13:40:00,51.99,52.07,51.96,52.05,45796.0,51.99,52.07,51.96,52.05,45796.0
2025-05-08 13:45:00,52.06,52.06,52.01,52.02,29045.0,52.06,52.06,52.01,52.02,29045.0
2025-05-08 13:50:00,52.02,52.05,51.97,52.04,46099.0,52.02,52.05,51.97,52.04,46099.0
2025-05-08 13:55:00,52.05,52.05,51.93,51.94,57997.0,52.05,52.05,51.93,51.94,57997.0
2025-05-08 14:00:00,51.94,52.0,51.93,51.97,50558.0,51.94,52.0,51.93,51.97,50558.0
2025-05-08 14:05:00,51.98,52.03,51.96,52.03,41324.0,51.98,52.03,51.96,52.03,41324.0
2025-05-08 14:10:00,52.02,52.12,52.0,52.08,176234.0,52.02,52.12,52.0,52.08,176234.0
2025-05-08 14:15:00,52.09,52.15,52.05,52.07,95986.0,52.09,52.15,52.05,52.07,95986.0
2025-05-08 14:20:00,52.07,52.1,52.02,52.02,82365.0,52.07,52.1,52.02,52.02,82365.0
2025-05-08 14:25:00,52.02,52.11,52.01,52.03,102809.0,52.02,52.11,52.01,52.03,102809.0
2025-05-08 14:30:00,52.02,52.12,52.01,52.12,70262.0,52.02,52.12,52.01,52.12,70262.0
2025-05-08 14:35:00,52.11,52.11,52.04,52.07,60766.0,52.11,52.11,52.04,52.07,60766.0
2025-05-08 14:40:00,52.07,52.11,52.06,52.1,55499.0,52.07,52.11,52.06,52.1,55499.0
2025-05-08 14:45:00,52.1,52.11,51.99,51.99,269855.0,52.1,52.11,51.99,51.99,269855.0
2025-05-08 14:50:00,51.99,52.02,51.97,51.98,54381.0,51.99,52.02,51.97,51.98,54381.0
2025-05-08 14:55:00,51.98,51.99,51.94,51.95,72283.0,51.98,51.99,51.94,51.95,72283.0
2025-05-08 15:00:00,51.95,51.95,51.84,51.91,48481.0,51.95,51.95,51.84,51.91,48481.0
2025-05-08 15:05:00,51.91,51.91,51.8,51.8,60229.0,51.91,51.91,51.8,51.8,60229.0
2025-05-08 15:10:00,51.8,51.83,51.79,51.8,74425.0,51.8,51.83,51.79,51.8,74425.0
2025-05-08 15:15:00,51.8,51.82,51.76,51.8,53255.0,51.8,51.82,51.76,51.8,53255.0
2025-05-08 15:20:00,51.8,52.03,51.8,51.98,202869.0,51.8,52.03,51.8,51.98,202869.0
2025-05-08 15:25:00,51.98,52.0,51.93,51.95,83441.0,51.98,52.0,51.93,51.95,83441.0
2025-05-08 15:30:00,51.95,51.96,51.89,51.9,68925.0,51.95,51.96,51.89,51.9,68925.0
2025-05-08 15:35:00,51.9,51.9,51.82,51.84,92465.0,51.9,51.9,51.82,51.84,92465.0
2025-05-08 15:40:00,51.83,51.84,51.75,51.78,119488.0,51.83,51.84,51.75,51.78,119488.0
2025-05-08 15:45:00,51.77,51.78,51.64,51.7,146737.0,51.77,51.78,51.64,51.7,146737.0
2025-05-08 15:50:00,51.69,51.7,51.56,51.58,150289.0,51.69,51.7,51.56,51.58,150289.0
2025-05-08 15:55:00,51.59,51.59,51.41,51.48,578010.0,51.59,51.59,51.41,51.48,578010.0
2025-05-09 09:30:00,51.27,51.27,50.67,50.84,208651.0,51.27,51.27,50.67,50.84,208651.0
2025-05-09 09:35:00,50.87,50.87,50.62,50.66,109498.0,50.87,50.87,50.62,50.66,109498.0
2025-05-09 09:40:00,50.68,50.78,50.54,50.58,140086.0,50.68,50.78,50.54,50.58,140086.0
2025-05-09 09:45:00,50.56,50.61,50.26,50.3,227158.0,50.56,50.61,50.26,50.3,227158.0
2025-05-09 09:50:00,50.3,50.37,50.03,50.14,271360.0,50.3,50.37,50.03,50.14,271360.0
2025-05-09 09:55:00,50.14,50.42,50.02,50.41,169201.0,50.14,50.42,50.02,50.41,169201.0
2025-05-09 10:00:00,50.41,50.42,50.25,50.31,119072.0,50.41,50.42,50.25,50.31,119072.0
2025-05-09 10:05:00,50.3,50.52,50.25,50.48,162488.0,50.3,50.52,50.25,50.48,162488.0
2025-05-09 10:10:00,50.47,50.54,50.28,50.34,123363.0,50.47,50.54,50.28,50.34,123363.0
2025-05-09 10:15:00,50.34,50.37,50.23,50.31,96017.0,50.34,50.37,50.23,50.31,96017.0
2025-05-09 10:20:00,50.3,50.34,50.15,50.18,87623.0,50.3,50.34,50.15,50.18,87623.0
2025-05-09 10:25:00,50.17,50.18,49.92,49.98,159488.0,50.17,50.18,49.92,49.98,159488.0
2025-05-09 10:30:00,50.0,50.02,49.86,49.87,139628.0,50.0,50.02,49.86,49.87,139628.0
2025-05-09 10:35:00,49.86,49.96,49.78,49.94,113214.0,49.86,49.96,49.78,49.94,113214.0
2025-05-09 10:40:00,49.95,50.01,49.86,49.9,121898.0,49.95,50.01,49.86,49.9,121898.0
2025-05-09 10:45:00,49.89,49.91,49.82,49.87,109375.0,49.89,49.91,49.82,49.87,109375.0
2025-05-09 10:50:00,49.87,49.89,49.78,49.82,153662.0,49.87,49.89,49.78,49.82,153662.0
2025-05-09 10:55:00,49.82,50.0,49.75,49.96,313997.0,49.82,50.0,49.75,49.96,313997.0
2025-05-09 11:00:00,49.96,50.0,49.82,49.84,183112.0,49.96,50.0,49.82,49.84,183112.0
2025-05-09 11:05:00,49.84,49.87,49.78,49.8,295092.0,49.84,49.87,49.78,49.8,295092.0
2025-05-09 11:10:00,49.8,49.81,49.63,49.73,143163.0,49.8,49.81,49.63,49.73,143163.0
2025-05-09 11:15:00,49.72,49.78,49.67,49.72,116099.0,49.72,49.78,49.67,49.72,116099.0
2025-05-09 11:20:00,49.72,49.72,49.57,49.67,160404.0,49.72,49.72,49.57,49.67,160404.0
2025-05-09 11:25:00,49.68,49.74,49.59,49.66,137299.0,49.68,49.74,49.59,49.66,137299.0
2025-05-09 11:30:00,49.65,49.73,49.55,49.73,89910.0,49.65,49.73,49.55,49.73,89910.0
2025-05-09 11:35:00,49.73,49.74,49.57,49.6,91092.0,49.73,49.74,49.57,49.6,91092.0
2025-05-09 11:40:00,49.61,49.64,49.52,49.64,123251.0,49.61,49.64,49.52,49.64,123251.0
2025-05-09 11:45:00,49.63,49.65,49.48,49.55,456470.0,49.63,49.65,49.48,49.55,456470.0
2025-05-09 11:50:00,49.55,49.58,49.47,49.48,118537.0,49.55,49.58,49.47,49.48,118537.0
2025-05-09 11:55:00,49.48,49.61,49.41,49.61,177371.0,49.48,49.61,49.41,49.61,177371.0
2025-05-09 12:00:00,49.61,49.67,49.53,49.55,71194.0,49.61,49.67,49.53,49.55,71194.0
2025-05-09 12:05:00,49.54,49.63,49.53,49.58,68237.0,49.54,49.63,49.53,49.58,68237.0
2025-05-09 12:10:00,49.58,49.61,49.53,49.58,68336.0,49.58,49.61,49.53,49.58,68336.0
2025-05-09 12:15:00,49.58,49.65,49.58,49.65,73854.0,49.58,49.65,49.58,49.65,73854.0
2025-05-09 12:20:00,49.66,49.76,49.64,49.72,119008.0,49.66,49.76,49.64,49.72,119008.0
2025-05-09 12:25:00,49.71,49.75,49.61,49.62,101588.0,49.71,49.75,49.61,49.62,101588.0
2025-05-09 12:30:00,49.61,49.66,49.6,49.61,46780.0,49.61,49.66,49.6,49.61,46780.0
2025-05-09 12:35:00,49.61,49.69,49.55,49.58,90796.0,49.61,49.69,49.55,49.58,90796.0
2025-05-09 12:40:00,49.59,49.59,49.44,49.44,156640.0,49.59,49.59,49.44,49.44,156640.0
2025-05-09 12:45:00,49.43,49.57,49.42,49.55,105795.0,49.43,49.57,49.42,49.55,105795.0
2025-05-09 12:50:00,49.55,49.56,49.43,49.51,87707.0,49.55,49.56,49.43,49.51,87707.0
2025-05-09 12:55:00,49.52,49.57,49.48,49.5,70168.0,49.52,49.57,49.48,49.5,70168.0
2025-05-09 13:00:00,49.51,49.58,49.46,49.55,82833.0,49.51,49.58,49.46,49.55,82833.0
2025-05-09 13:05:00,49.55,49.63,49.51,49.59,120899.0,49.55,49.63,49.51,49.59,120899.0
2025-05-09 13:10:00,49.59,49.67,49.57,49.65,47227.0,49.59,49.67,49.57,49.65,47227.0
2025-05-09 13:15:00,49.65,49.73,49.65,49.66,58312.0,49.65,49.73,49.65,49.66,58312.0
2025-05-09 13:20:00,49.66,49.7,49.56,49.67,142623.0,49.66,49.7,49.56,49.67,142623.0
2025-05-09 13:25:00,49.68,49.72,49.6,49.66,76711.0,49.68,49.72,49.6,49.66,76711.0
2025-05-09 13:30:00,49.66,49.66,49.59,49.63,112687.0,49.66,49.66,49.59,49.63,112687.0
2025-05-09 13:35:00,49.63,49.69,49.62,49.67,50790.0,49.63,49.69,49.62,49.67,50790.0
2025-05-09 13:40:00,49.66,49.75,49.62,49.73,154258.0,49.66,49.75,49.62,49.73,154258.0
2025-05-09 13:45:00,49.73,49.81,49.73,49.76,79909.0,49.73,49.81,49.73,49.76,79909.0
2025-05-09 13:50:00,49.75,49.79,49.7,49.77,40481.0,49.75,49.79,49.7,49.77,40481.0
2025-05-09 13:55:00,49.77,49.85,49.76,49.83,59914.0,49.77,49.85,49.76,49.83,59914.0
2025-05-09 14:00:00,49.83,49.9,49.79,49.86,97965.0,49.83,49.9,49.79,49.86,97965.0
2025-05-09 14:05:00,49.87,49.93,49.85,49.87,127945.0,49.87,49.93,49.85,49.87,127945.0
2025-05-09 14:10:00,49.88,49.98,49.85,49.94,187882.0,49.88,49.98,49.85,49.94,187882.0
2025-05-09 14:15:00,49.94,50.0,49.86,49.92,158619.0,49.94,50.0,49.86,49.92,158619.0
2025-05-09 14:20:00,49.92,49.94,49.86,49.93,69451.0,49.92,49.94,49.86,49.93,69451.0
2025-05-09 14:25:00,49.92,49.93,49.83,49.84,84196.0,49.92,49.93,49.83,49.84,84196.0
2025-05-09 14:30:00,49.83,49.98,49.81,49.98,114909.0,49.83,49.98,49.81,49.98,114909.0
2025-05-09 14:35:00,49.98,50.0,49.94,50.0,108382.0,49.98,50.0,49.94,50.0,108382.0
2025-05-09 14:40:00,50.0,50.05,49.99,50.04,126813.0,50.0,50.05,49.99,50.04,126813.0
2025-05-09 14:45:00,50.05,50.06,49.99,50.04,158651.0,50.05,50.06,49.99,50.04,158651.0
2025-05-09 14:50:00,50.04,50.06,49.94,49.96,66410.0,50.04,50.06,49.94,49.96,66410.0
2025-05-09 14:55:00,49.97,50.0,49.92,49.95,69189.0,49.97,50.0,49.92,49.95,69189.0
2025-05-09 15:00:00,49.96,49.98,49.88,49.96,60654.0,49.96,49.98,49.88,49.96,60654.0
2025-05-09 15:05:00,49.96,50.01,49.95,49.98,60374.0,49.96,50.01,49.95,49.98,60374.0
2025-05-09 15:10:00,49.98,50.03,49.93,49.96,91333.0,49.98,50.03,49.93,49.96,91333.0
2025-05-09 15:15:00,49.94,49.94,49.88,49.94,45939.0,49.94,49.94,49.88,49.94,45939.0
2025-05-09 15:20:00,49.94,49.96,49.86,49.96,68484.0,49.94,49.96,49.86,49.96,68484.0
2025-05-09 15:25:00,49.95,50.0,49.94,49.97,80638.0,49.95,50.0,49.94,49.97,80638.0
2025-05-09 15:30:00,49.97,50.03,49.92,49.95,138989.0,49.97,50.03,49.92,49.95,138989.0
2025-05-09 15:35:00,49.95,49.99,49.87,49.9,79440.0,49.95,49.99,49.87,49.9,79440.0
2025-05-09 15:40:00,49.9,49.9,49.74,49.78,278149.0,49.9,49.9,49.74,49.78,278149.0
2025-05-09 15:45:00,49.78,49.88,49.75,49.87,250750.0,49.78,49.88,49.75,49.87,250750.0
2025-05-09 15:50:00,49.87,49.89,49.73,49.76,217598.0,49.87,49.89,49.73,49.76,217598.0
2025-05-09 15:55:00,49.75,49.76,49.67,49.73,1382710.0,49.75,49.76,49.67,49.73,1382710.0
2025-05-12 09:30:00,51.15,51.16,50.61,50.72,385352.0,51.15,51.16,50.61,50.72,385352.0
2025-05-12 09:35:00,50.72,50.9,50.58,50.83,189974.0,50.72,50.9,50.58,50.83,189974.0
2025-05-12 09:40:00,50.85,51.01,50.79,50.97,217909.0,50.85,51.01,50.79,50.97,217909.0
2025-05-12 09:45:00,50.98,51.01,50.73,50.78,250444.0,50.98,51.01,50.73,50.78,250444.0
2025-05-12 09:50:00,50.78,50.79,50.47,50.49,140013.0,50.78,50.79,50.47,50.49,140013.0
2025-05-12 09:55:00,50.47,50.47,50.19,50.28,168242.0,50.47,50.47,50.19,50.28,168242.0
2025-05-12 10:00:00,50.28,50.48,50.28,50.33,147328.0,50.28,50.48,50.28,50.33,147328.0
2025-05-12 10:05:00,50.33,50.39,50.3,50.38,109316.0,50.33,50.39,50.3,50.38,109316.0
2025-05-12 10:10:00,50.37,50.47,50.35,50.47,100056.0,50.37,50.47,50.35,50.47,100056.0
2025-05-12 10:15:00,50.48,50.59,50.47,50.53,139377.0,50.48,50.59,50.47,50.53,139377.0
2025-05-12 10:20:00,50.53,50.62,50.49,50.59,118833.0,50.53,50.62,50.49,50.59,118833.0
2025-05-12 10:25:00,50.59,50.67,50.43,50.53,109363.0,50.59,50.67,50.43,50.53,109363.0
2025-05-12 10:30:00,50.53,50.53,50.37,50.44,196887.0,50.53,50.53,50.37,50.44,196887.0
2025-05-12 10:35:00,50.45,50.55,50.43,50.55,167553.0,50.45,50.55,50.43,50.55,167553.0
2025-05-12 10:40:00,50.54,50.59,50.48,50.59,224280.0,50.54,50.59,50.48,50.59,224280.0
2025-05-12 10:45:00,50.58,50.58,50.4,50.43,107543.0,50.58,50.58,50.4,50.43,107543.0
2025-05-12 10:50:00,50.43,50.53,50.41,50.51,95025.0,50.43,50.53,50.41,50.51,95025.0
2025-05-12 10:55:00,50.51,50.57,50.48,50.54,121044.0,50.51,50.57,50.48,50.54,121044.0
2025-05-12 11:00:00,50.54,50.6,50.4,50.42,201308.0,50.54,50.6,50.4,50.42,201308.0
2025-05-12 11:05:00,50.43,50.43,50.22,50.23,157317.0,50.43,50.43,50.22,50.23,157317.0
2025-05-12 11:10:00,50.24,50.31,50.23,50.29,100272.0,50.24,50.31,50.23,50.29,100272.0
2025-05-12 11:15:00,50.28,50.34,50.27,50.34,57962.0,50.28,50.34,50.27,50.34,57962.0
2025-05-12 11:20:00,50.34,50.35,50.2,50.27,99589.0,50.34,50.35,50.2,50.27,99589.0
2025-05-12 11:25:00,50.27,50.31,50.23,50.3,107841.0,50.27,50.31,50.23,50.3,107841.0
2025-05-12 11:30:00,50.3,50.37,50.26,50.33,72635.0,50.3,50.37,50.26,50.33,72635.0
2025-05-12 11:35:00,50.32,50.39,50.29,50.33,117148.0,50.32,50.39,50.29,50.33,117148.0
2025-05-12 11:40:00,50.34,50.34,50.24,50.27,44036.0,50.34,50.34,50.24,50.27,44036.0
2025-05-12 11:45:00,50.27,50.34,50.26,50.31,64544.0,50.27,50.34,50.26,50.31,64544.0
2025-05-12 11:50:00,50.3,50.36,50.29,50.34,68213.0,50.3,50.36,50.29,50.34,68213.0
2025-05-12 11:55:00,50.34,50.37,50.29,50.3,72630.0,50.34,50.37,50.29,50.3,72630.0
2025-05-12 12:00:00,50.3,50.34,50.26,50.32,71127.0,50.3,50.34,50.26,50.32,71127.0
2025-05-12 12:05:00,50.32,50.38,50.31,50.36,64601.0,50.32,50.38,50.31,50.36,64601.0
2025-05-12 12:10:00,50.36,50.37,50.3,50.36,131898.0,50.36,50.37,50.3,50.36,131898.0
2025-05-12 12:15:00,50.36,50.39,50.32,50.37,85616.0,50.36,50.39,50.32,50.37,85616.0
2025-05-12 12:20:00,50.38,50.47,50.37,50.47,69566.0,50.38,50.47,50.37,50.47,69566.0
2025-05-12 12:25:00,50.47,50.47,50.4,50.41,77720.0,50.47,50.47,50.4,50.41,77720.0
2025-05-12 12:30:00,50.41,50.43,50.39,50.43,40854.0,50.41,50.43,50.39,50.43,40854.0
2025-05-12 12:35:00,50.43,50.46,50.41,50.42,46207.0,50.43,50.46,50.41,50.42,46207.0
2025-05-12 12:40:00,50.42,50.48,50.39,50.47,65212.0,50.42,50.48,50.39,50.47,65212.0
2025-05-12 12:45:00,50.47,50.47,50.41,50.45,54023.0,50.47,50.47,50.41,50.45,54023.0
2025-05-12 12:50:00,50.45,50.48,50.44,50.47,72477.0,50.45,50.48,50.44,50.47,72477.0
2025-05-12 12:55:00,50.48,50.48,50.39,50.45,118905.0,50.48,50.48,50.39,50.45,118905.0
2025-05-12 13:00:00,50.45,50.51,50.44,50.5,96181.0,50.45,50.51,50.44,50.5,96181.0
2025-05-12 13:05:00,50.51,50.63,50.48,50.62,103419.0,50.51,50.63,50.48,50.62,103419.0
2025-05-12 13:10:00,50.62,50.64,50.52,50.64,130852.0,50.62,50.64,50.52,50.64,130852.0
2025-05-12 13:15:00,50.64,50.66,50.55,50.62,99229.0,50.64,50.66,50.55,50.62,99229.0
2025-05-12 13:20:00,50.61,50.65,50.55,50.64,86461.0,50.61,50.65,50.55,50.64,86461.0
2025-05-12 13:25:00,50.63,50.66,50.59,50.63,88628.0,50.63,50.66,50.59,50.63,88628.0
2025-05-12 13:30:00,50.63,50.64,50.57,50.61,82564.0,50.63,50.64,50.57,50.61,82564.0
2025-05-12 13:35:00,50.61,50.65,50.56,50.64,96920.0,50.61,50.65,50.56,50.64,96920.0
2025-05-12 13:40:00,50.64,50.68,50.61,50.64,49793.0,50.64,50.68,50.61,50.64,49793.0
2025-05-12 13:45:00,50.64,50.65,50.58,50.6,71921.0,50.64,50.65,50.58,50.6,71921.0
2025-05-12 13:50:00,50.61,50.75,50.6,50.75,143066.0,50.61,50.75,50.6,50.75,143066.0
2025-05-12 13:55:00,50.76,50.8,50.71,50.73,368194.0,50.76,50.8,50.71,50.73,368194.0
2025-05-12 14:00:00,50.73,50.85,50.71,50.82,84762.0,50.73,50.85,50.71,50.82,84762.0
2025-05-12 14:05:00,50.82,50.85,50.73,50.73,79567.0,50.82,50.85,50.73,50.73,79567.0
2025-05-12 14:10:00,50.73,50.77,50.69,50.75,101897.0,50.73,50.77,50.69,50.75,101897.0
2025-05-12 14:15:00,50.75,50.81,50.73,50.76,106627.0,50.75,50.81,50.73,50.76,106627.0
2025-05-12 14:20:00,50.76,50.79,50.73,50.75,101770.0,50.76,50.79,50.73,50.75,101770.0
2025-05-12 14:25:00,50.75,50.79,50.71,50.72,77420.0,50.75,50.79,50.71,50.72,77420.0
2025-05-12 14:30:00,50.73,50.75,50.68,50.7,102576.0,50.73,50.75,50.68,50.7,102576.0
2025-05-12 14:35:00,50.7,50.75,50.66,50.66,81522.0,50.7,50.75,50.66,50.66,81522.0
2025-05-12 14:40:00,50.66,50.68,50.65,50.67,56618.0,50.66,50.68,50.65,50.67,56618.0
2025-05-12 14:45:00,50.68,50.68,50.57,50.57,75944.0,50.68,50.68,50.57,50.57,75944.0
2025-05-12 14:50:00,50.56,50.57,50.49,50.55,119347.0,50.56,50.57,50.49,50.55,119347.0
2025-05-12 14:55:00,50.55,50.56,50.5,50.54,86160.0,50.55,50.56,50.5,50.54,86160.0
2025-05-12 15:00:00,50.54,50.54,50.5,50.54,145017.0,50.54,50.54,50.5,50.54,145017.0
2025-05-12 15:05:00,50.54,50.65,50.53,50.64,327502.0,50.54,50.65,50.53,50.64,327502.0
2025-05-12 15:10:00,50.64,50.67,50.59,50.61,101236.0,50.64,50.67,50.59,50.61,101236.0
2025-05-12 15:15:00,50.61,50.62,50.56,50.59,187353.0,50.61,50.62,50.56,50.59,187353.0
2025-05-12 15:20:00,50.59,50.59,50.52,50.54,62932.0,50.59,50.59,50.52,50.54,62932.0
2025-05-12 15:25:00,50.54,50.6,50.52,50.56,65698.0,50.54,50.6,50.52,50.56,65698.0
2025-05-12 15:30:00,50.56,50.64,50.56,50.62,171786.0,50.56,50.64,50.56,50.62,171786.0
2025-05-12 15:35:00,50.62,50.66,50.57,50.6,98829.0,50.62,50.66,50.57,50.6,98829.0
2025-05-12 15:40:00,50.6,50.6,50.55,50.58,141043.0,50.6,50.6,50.55,50.58,141043.0
2025-05-12 15:45:00,50.58,50.61,50.56,50.57,218254.0,50.58,50.61,50.56,50.57,218254.0
2025-05-12 15:50:00,50.57,50.68,50.53,50.63,524453.0,50.57,50.68,50.53,50.63,524453.0
2025-05-12 15:55:00,50.63,50.78,50.52,50.76,1264614.0,50.63,50.78,50.52,50.76,1264614.0
2025-05-13 09:30:00,50.78,50.81,50.37,50.41,154497.0,50.78,50.81,50.37,50.41,154497.0
2025-05-13 09:35:00,50.43,50.51,50.23,50.27,148059.0,50.43,50.51,50.23,50.27,148059.0
2025-05-13 09:40:00,50.27,50.41,50.21,50.36,175175.0,50.27,50.41,50.21,50.36,175175.0
2025-05-13 09:45:00,50.36,50.59,50.34,50.58,139197.0,50.36,50.59,50.34,50.58,139197.0
2025-05-13 09:50:00,50.57,50.69,50.46,50.65,111070.0,50.57,50.69,50.46,50.65,111070.0
2025-05-13 09:55:00,50.66,50.76,50.6,50.76,122730.0,50.66,50.76,50.6,50.76,122730.0
2025-05-13 10:00:00,50.76,51.14,50.71,51.13,216814.0,50.76,51.14,50.71,51.13,216814.0
2025-05-13 10:05:00,51.12,51.16,50.98,51.12,141608.0,51.12,51.16,50.98,51.12,141608.0
2025-05-13 10:10:00,51.12,51.23,51.0,51.21,138379.0,51.12,51.23,51.0,51.21,138379.0
2025-05-13 10:15:00,51.22,51.33,51.12,51.14,144336.0,51.22,51.33,51.12,51.14,144336.0
2025-05-13 10:20:00,51.14,51.22,51.04,51.13,216081.0,51.14,51.22,51.04,51.13,216081.0
2025-05-13 10:25:00,51.13,51.13,50.89,50.92,185529.0,51.13,51.13,50.89,50.92,185529.0
2025-05-13 10:30:00,50.92,51.02,50.82,51.01,148682.0,50.92,51.02,50.82,51.01,148682.0
2025-05-13 10:35:00,51.02,51.14,50.94,50.99,165301.0,51.02,51.14,50.94,50.99,165301.0
2025-05-13 10:40:00,51.0,51.0,50.68,50.69,104787.0,51.0,51.0,50.68,50.69,104787.0
2025-05-13 10:45:00,50.68,50.71,50.52,50.53,141394.0,50.68,50.71,50.52,50.53,141394.0
2025-05-13 10:50:00,50.55,50.79,50.53,50.69,167521.0,50.55,50.79,50.53,50.69,167521.0
2025-05-13 10:55:00,50.69,50.78,50.54,50.54,127051.0,50.69,50.78,50.54,50.54,127051.0
2025-05-13 11:00:00,50.54,50.56,50.43,50.47,137040.0,50.54,50.56,50.43,50.47,137040.0
2025-05-13 11:05:00,50.47,50.56,50.44,50.52,169135.0,50.47,50.56,50.44,50.52,169135.0
2025-05-13 11:10:00,50.52,50.59,50.48,50.59,164091.0,50.52,50.59,50.48,50.59,164091.0
2025-05-13 11:15:00,50.59,50.72,50.58,50.69,268312.0,50.59,50.72,50.58,50.69,268312.0
2025-05-13 11:20:00,50.69,50.76,50.64,50.68,110218.0,50.69,50.76,50.64,50.68,110218.0
2025-05-13 11:25:00,50.67,50.84,50.66,50.71,99721.0,50.67,50.84,50.66,50.71,99721.0
2025-05-13 11:30:00,50.7,50.79,50.68,50.75,155306.0,50.7,50.79,50.68,50.75,155306.0
2025-05-13 11:35:00,50.75,50.75,50.58,50.59,114414.0,50.75,50.75,50.58,50.59,114414.0
2025-05-13 11:40:00,50.59,50.66,50.55,50.61,112068.0,50.59,50.66,50.55,50.61,112068.0
2025-05-13 11:45:00,50.61,50.69,50.54,50.58,80613.0,50.61,50.69,50.54,50.58,80613.0
2025-05-13 11:50:00,50.58,50.63,50.56,50.62,79330.0,50.58,50.63,50.56,50.62,79330.0
2025-05-13 11:55:00,50.61,50.67,50.6,50.63,62328.0,50.61,50.67,50.6,50.63,62328.0
2025-05-13 12:00:00,50.63,50.64,50.55,50.61,68393.0,50.63,50.64,50.55,50.61,68393.0
2025-05-13 12:05:00,50.61,50.66,50.59,50.62,54427.0,50.61,50.66,50.59,50.62,54427.0
2025-05-13 12:10:00,50.62,50.64,50.57,50.62,43032.0,50.62,50.64,50.57,50.62,43032.0
2025-05-13 12:15:00,50.61,50.61,50.52,50.53,62463.0,50.61,50.61,50.52,50.53,62463.0
2025-05-13 12:20:00,50.52,50.58,50.51,50.58,51128.0,50.52,50.58,50.51,50.58,51128.0
2025-05-13 12:25:00,50.58,50.59,50.54,50.56,59526.0,50.58,50.59,50.54,50.56,59526.0
2025-05-13 12:30:00,50.55,50.57,50.48,50.52,75190.0,50.55,50.57,50.48,50.52,75190.0
2025-05-13 12:35:00,50.52,50.53,50.46,50.47,43787.0,50.52,50.53,50.46,50.47,43787.0
2025-05-13 12:40:00,50.47,50.57,50.43,50.57,104444.0,50.47,50.57,50.43,50.57,104444.0
2025-05-13 12:45:00,50.57,50.59,50.49,50.51,178743.0,50.57,50.59,50.49,50.51,178743.0
2025-05-13 12:50:00,50.51,50.53,50.46,50.5,61051.0,50.51,50.53,50.46,50.5,61051.0
2025-05-13 12:55:00,50.5,50.51,50.34,50.35,108480.0,50.5,50.51,50.34,50.35,108480.0
2025-05-13 13:00:00,50.34,50.37,50.3,50.3,90089.0,50.34,50.37,50.3,50.3,90089.0
2025-05-13 13:05:00,50.31,50.32,50.23,50.25,137074.0,50.31,50.32,50.23,50.25,137074.0
2025-05-13 13:10:00,50.25,50.26,50.21,50.23,101239.0,50.25,50.26,50.21,50.23,101239.0
2025-05-13 13:15:00,50.23,50.34,50.22,50.32,50783.0,50.23,50.34,50.22,50.32,50783.0
2025-05-13 13:20:00,50.31,50.52,50.28,50.51,121248.0,50.31,50.52,50.28,50.51,121248.0
2025-05-13 13:25:00,50.5,50.51,50.41,50.44,46544.0,50.5,50.51,50.41,50.44,46544.0
2025-05-13 13:30:00,50.45,50.51,50.44,50.48,64903.0,50.45,50.51,50.44,50.48,64903.0
2025-05-13 13:35:00,50.48,50.54,50.47,50.51,52071.0,50.48,50.54,50.47,50.51,52071.0
2025-05-13 13:40:00,50.51,50.51,50.42,50.43,59968.0,50.51,50.51,50.42,50.43,59968.0
2025-05-13 13:45:00,50.42,50.5,50.41,50.49,25369.0,50.42,50.5,50.41,50.49,25369.0
2025-05-13 13:50:00,50.5,50.54,50.47,50.5,46953.0,50.5,50.54,50.47,50.5,46953.0
2025-05-13 13:55:00,50.49,50.49,50.41,50.41,39719.0,50.49,50.49,50.41,50.41,39719.0
2025-05-13 14:00:00,50.42,50.45,50.38,50.44,90022.0,50.42,50.45,50.38,50.44,90022.0
2025-05-13 14:05:00,50.44,50.49,50.36,50.37,52007.0,50.44,50.49,50.36,50.37,52007.0
2025-05-13 14:10:00,50.37,50.4,50.35,50.37,42323.0,50.37,50.4,50.35,50.37,42323.0
2025-05-13 14:15:00,50.37,50.4,50.34,50.39,76249.0,50.37,50.4,50.34,50.39,76249.0
2025-05-13 14:20:00,50.39,50.45,50.38,50.44,52322.0,50.39,50.45,50.38,50.44,52322.0
2025-05-13 14:25:00,50.44,50.56,50.42,50.53,104200.0,50.44,50.56,50.42,50.53,104200.0
2025-05-13 14:30:00,50.53,50.58,50.5,50.57,45826.0,50.53,50.58,50.5,50.57,45826.0
2025-05-13 14:35:00,50.56,50.57,50.49,50.56,59279.0,50.56,50.57,50.49,50.56,59279.0
2025-05-13 14:40:00,50.55,50.57,50.5,50.53,56250.0,50.55,50.57,50.5,50.53,56250.0
2025-05-13 14:45:00,50.53,50.58,50.51,50.57,69502.0,50.53,50.58,50.51,50.57,69502.0
2025-05-13 14:50:00,50.56,50.58,50.52,50.56,90819.0,50.56,50.58,50.52,50.56,90819.0
2025-05-13 14:55:00,50.56,50.65,50.55,50.64,78018.0,50.56,50.65,50.55,50.64,78018.0
2025-05-13 15:00:00,50.64,50.64,50.56,50.57,59143.0,50.64,50.64,50.56,50.57,59143.0
2025-05-13 15:05:00,50.57,50.61,50.55,50.58,57482.0,50.57,50.61,50.55,50.58,57482.0
2025-05-13 15:10:00,50.59,50.64,50.58,50.61,54940.0,50.59,50.64,50.58,50.61,54940.0
2025-05-13 15:15:00,50.61,50.63,50.59,50.63,58620.0,50.61,50.63,50.59,50.63,58620.0
2025-05-13 15:20:00,50.63,50.69,50.6,50.66,92424.0,50.63,50.69,50.6,50.66,92424.0
2025-05-13 15:25:00,50.66,50.7,50.65,50.68,70230.0,50.66,50.7,50.65,50.68,70230.0
2025-05-13 15:30:00,50.69,50.8,50.67,50.79,98726.0,50.69,50.8,50.67,50.79,98726.0
2025-05-13 15:35:00,50.79,50.83,50.72,50.8,149765.0,50.79,50.83,50.72,50.8,149765.0
2025-05-13 15:40:00,50.8,50.8,50.72,50.74,147683.0,50.8,50.8,50.72,50.74,147683.0
2025-05-13 15:45:00,50.73,50.77,50.67,50.73,157091.0,50.73,50.77,50.67,50.73,157091.0
2025-05-13 15:50:00,50.72,50.8,50.67,50.71,243248.0,50.72,50.8,50.67,50.71,243248.0
2025-05-13 15:55:00,50.71,50.74,50.61,50.65,832389.0,50.71,50.74,50.61,50.65,832389.0
2025-05-14 09:30:00,50.65,51.08,50.65,51.05,135947.0,50.65,51.08,50.65,51.05,135947.0
2025-05-14 09:35:00,51.03,51.1,50.9,50.94,96600.0,51.03,51.1,50.9,50.94,96600.0
2025-05-14 09:40:00,50.94,51.18,50.88,51.14,116122.0,50.94,51.18,50.88,51.14,116122.0
2025-05-14 09:45:00,51.13,51.24,51.08,51.23,91189.0,51.13,51.24,51.08,51.23,91189.0
2025-05-14 09:50:00,51.23,51.3,51.01,51.12,320656.0,51.23,51.3,51.01,51.12,320656.0
2025-05-14 09:55:00,51.11,51.14,50.99,51.12,79366.0,51.11,51.14,50.99,51.12,79366.0
2025-05-14 10:00:00,51.12,51.24,51.08,51.2,86928.0,51.12,51.24,51.08,51.2,86928.0
2025-05-14 10:05:00,51.21,51.3,51.11,51.27,66612.0,51.21,51.3,51.11,51.27,66612.0
2025-05-14 10:10:00,51.27,51.32,51.18,51.31,98853.0,51.27,51.32,51.18,51.31,98853.0
2025-05-14 10:15:00,51.31,51.36,51.26,51.32,65892.0,51.31,51.36,51.26,51.32,65892.0
2025-05-14 10:20:00,51.33,51.39,51.3,51.35,61870.0,51.33,51.39,51.3,51.35,61870.0
2025-05-14 10:25:00,51.34,51.39,51.29,51.3,45164.0,51.34,51.39,51.29,51.3,45164.0
2025-05-14 10:30:00,51.3,51.47,51.29,51.47,74341.0,51.3,51.47,51.29,51.47,74341.0
2025-05-14 10:35:00,51.47,51.49,51.38,51.39,102281.0,51.47,51.49,51.38,51.39,102281.0
2025-05-14 10:40:00,51.38,51.47,51.36,51.43,84579.0,51.38,51.47,51.36,51.43,84579.0
2025-05-14 10:45:00,51.43,51.48,51.38,51.48,47834.0,51.43,51.48,51.38,51.48,47834.0
2025-05-14 10:50:00,51.49,51.55,51.45,51.52,62400.0,51.49,51.55,51.45,51.52,62400.0
2025-05-14 10:55:00,51.53,51.53,51.47,51.48,57476.0,51.53,51.53,51.47,51.48,57476.0
2025-05-14 11:00:00,51.48,51.49,51.36,51.4,41253.0,51.48,51.49,51.36,51.4,41253.0
2025-05-14 11:05:00,51.4,51.44,51.32,51.44,49985.0,51.4,51.44,51.32,51.44,49985.0
2025-05-14 11:10:00,51.44,51.53,51.4,51.53,79442.0,51.44,51.53,51.4,51.53,79442.0
2025-05-14 11:15:00,51.53,51.6,51.53,51.57,69312.0,51.53,51.6,51.53,51.57,69312.0
2025-05-14 11:20:00,51.57,51.69,51.51,51.69,67504.0,51.57,51.69,51.51,51.69,67504.0
2025-05-14 11:25:00,51.69,51.69,51.63,51.64,58515.0,51.69,51.69,51.63,51.64,58515.0
2025-05-14 11:30:00,51.64,51.74,51.58,51.73,67404.0,51.64,51.74,51.58,51.73,67404.0
2025-05-14 11:35:00,51.73,51.81,51.71,51.78,49615.0,51.73,51.81,51.71,51.78,49615.0
2025-05-14 11:40:00,51.78,51.83,51.77,51.81,57227.0,51.78,51.83,51.77,51.81,57227.0
2025-05-14 11:45:00,51.81,51.81,51.74,51.76,41596.0,51.81,51.81,51.74,51.76,41596.0
2025-05-14 11:50:00,51.76,51.77,51.67,51.7,101211.0,51.76,51.77,51.67,51.7,101211.0
2025-05-14 11:55:00,51.71,51.76,51.7,51.73,45325.0,51.71,51.76,51.7,51.73,45325.0
2025-05-14 12:00:00,51.73,51.82,51.71,51.81,37342.0,51.73,51.82,51.71,51.81,37342.0
2025-05-14 12:05:00,51.81,51.84,51.79,51.84,24800.0,51.81,51.84,51.79,51.84,24800.0
2025-05-14 12:10:00,51.83,51.87,51.81,51.84,48861.0,51.83,51.87,51.81,51.84,48861.0
2025-05-14 12:15:00,51.84,51.9,51.83,51.9,46864.0,51.84,51.9,51.83,51.9,46864.0
2025-05-14 12:20:00,51.9,52.04,51.87,52.02,168189.0,51.9,52.04,51.87,52.02,168189.0
2025-05-14 12:25:00,52.02,52.11,52.01,52.07,117764.0,52.02,52.11,52.01,52.07,117764.0
2025-05-14 12:30:00,52.08,52.22,52.07,52.22,157825.0,52.08,52.22,52.07,52.22,157825.0
2025-05-14 12:35:00,52.23,52.25,52.09,52.13,101104.0,52.23,52.25,52.09,52.13,101104.0
2025-05-14 12:40:00,52.13,52.22,52.1,52.2,82049.0,52.13,52.22,52.1,52.2,82049.0
2025-05-14 12:45:00,52.2,52.32,52.19,52.29,176444.0,52.2,52.32,52.19,52.29,176444.0
2025-05-14 12:50:00,52.29,52.38,52.25,52.35,106588.0,52.29,52.38,52.25,52.35,106588.0
2025-05-14 12:55:00,52.35,52.37,52.19,52.21,151760.0,52.35,52.37,52.19,52.21,151760.0
2025-05-14 13:00:00,52.2,52.21,52.11,52.12,116928.0,52.2,52.21,52.11,52.12,116928.0
2025-05-14 13:05:00,52.12,52.24,52.09,52.23,120777.0,52.12,52.24,52.09,52.23,120777.0
2025-05-14 13:10:00,52.24,52.37,52.19,52.37,221913.0,52.24,52.37,52.19,52.37,221913.0
2025-05-14 13:15:00,52.37,52.38,52.31,52.34,91458.0,52.37,52.38,52.31,52.34,91458.0
2025-05-14 13:20:00,52.34,52.34,52.24,52.3,101876.0,52.34,52.34,52.24,52.3,101876.0
2025-05-14 13:25:00,52.31,52.44,52.26,52.42,108314.0,52.31,52.44,52.26,52.42,108314.0
2025-05-14 13:30:00,52.41,52.54,52.39,52.54,132072.0,52.41,52.54,52.39,52.54,132072.0
2025-05-14 13:35:00,52.53,52.66,52.52,52.64,182853.0,52.53,52.66,52.52,52.64,182853.0
2025-05-14 13:40:00,52.64,52.69,52.61,52.61,144068.0,52.64,52.69,52.61,52.61,144068.0
2025-05-14 13:45:00,52.61,52.65,52.54,52.6,114142.0,52.61,52.65,52.54,52.6,114142.0
2025-05-14 13:50:00,52.6,52.66,52.55,52.57,130179.0,52.6,52.66,52.55,52.57,130179.0
2025-05-14 13:55:00,52.57,52.57,52.44,52.45,83215.0,52.57,52.57,52.44,52.45,83215.0
2025-05-14 14:00:00,52.45,52.51,52.37,52.38,127260.0,52.45,52.51,52.37,52.38,127260.0
2025-05-14 14:05:00,52.37,52.42,52.27,52.33,100798.0,52.37,52.42,52.27,52.33,100798.0
2025-05-14 14:10:00,52.33,52.35,52.24,52.26,75608.0,52.33,52.35,52.24,52.26,75608.0
2025-05-14 14:15:00,52.26,52.33,52.23,52.32,105624.0,52.26,52.33,52.23,52.32,105624.0
2025-05-14 14:20:00,52.32,52.32,52.24,52.27,69214.0,52.32,52.32,52.24,52.27,69214.0
2025-05-14 14:25:00,52.27,52.29,52.14,52.14,91350.0,52.27,52.29,52.14,52.14,91350.0
2025-05-14 14:30:00,52.14,52.26,52.14,52.23,80259.0,52.14,52.26,52.14,52.23,80259.0
2025-05-14 14:35:00,52.24,52.28,52.15,52.16,61896.0,52.24,52.28,52.15,52.16,61896.0
2025-05-14 14:40:00,52.15,52.17,52.09,52.17,91377.0,52.15,52.17,52.09,52.17,91377.0
2025-05-14 14:45:00,52.17,52.26,52.16,52.22,91063.0,52.17,52.26,52.16,52.22,91063.0
2025-05-14 14:50:00,52.21,52.21,52.16,52.18,57695.0,52.21,52.21,52.16,52.18,57695.0
2025-05-14 14:55:00,52.17,52.2,52.15,52.19,72137.0,52.17,52.2,52.15,52.19,72137.0
2025-05-14 15:00:00,52.19,52.19,52.12,52.15,144157.0,52.19,52.19,52.12,52.15,144157.0
2025-05-14 15:05:00,52.15,52.22,52.12,52.19,195099.0,52.15,52.22,52.12,52.19,195099.0
2025-05-14 15:10:00,52.19,52.21,52.11,52.18,148283.0,52.19,52.21,52.11,52.18,148283.0
2025-05-14 15:15:00,52.18,52.27,52.16,52.23,125553.0,52.18,52.27,52.16,52.23,125553.0
2025-05-14 15:20:00,52.23,52.24,52.11,52.15,83095.0,52.23,52.24,52.11,52.15,83095.0
2025-05-14 15:25:00,52.16,52.3,52.14,52.29,168552.0,52.16,52.3,52.14,52.29,168552.0
2025-05-14 15:30:00,52.29,52.34,52.24,52.3,195992.0,52.29,52.34,52.24,52.3,195992.0
2025-05-14 15:35:00,52.29,52.33,52.25,52.32,133890.0,52.29,52.33,52.25,52.32,133890.0
2025-05-14 15:40:00,52.32,52.36,52.28,52.35,200444.0,52.32,52.36,52.28,52.35,200444.0
2025-05-14 15:45:00,52.34,52.35,52.23,52.23,141402.0,52.34,52.35,52.23,52.23,141402.0
2025-05-14 15:50:00,52.24,52.29,52.18,52.25,267996.0,52.24,52.29,52.18,52.25,267996.0
2025-05-14 15:55:00,52.25,52.3,52.21,52.25,706500.0,52.25,52.3,52.21,52.25,706500.0
2025-05-15 09:30:00,51.86,52.38,51.79,52.2,175603.0,51.86,52.38,51.79,52.2,175603.0
2025-05-15 09:35:00,52.18,52.18,51.93,51.93,109198.0,52.18,52.18,51.93,51.93,109198.0
2025-05-15 09:40:00,51.95,51.96,51.68,51.75,115435.0,51.95,51.96,51.68,51.75,115435.0
2025-05-15 09:45:00,51.75,51.77,51.62,51.77,64334.0,51.75,51.77,51.62,51.77,64334.0
2025-05-15 09:50:00,51.77,51.96,51.75,51.93,85320.0,51.77,51.96,51.75,51.93,85320.0
2025-05-15 09:55:00,51.93,51.95,51.86,51.91,83508.0,51.93,51.95,51.86,51.91,83508.0
2025-05-15 10:00:00,51.91,52.05,51.86,52.04,131197.0,51.91,52.05,51.86,52.04,131197.0
2025-05-15 10:05:00,52.03,52.06,51.83,51.83,103548.0,52.03,52.06,51.83,51.83,103548.0
2025-05-15 10:10:00,51.83,51.84,51.71,51.79,106151.0,51.83,51.84,51.71,51.79,106151.0
2025-05-15 10:15:00,51.79,51.8,51.69,51.72,58028.0,51.79,51.8,51.69,51.72,58028.0
2025-05-15 10:20:00,51.72,51.85,51.71,51.85,73832.0,51.72,51.85,51.71,51.85,73832.0
2025-05-15 10:25:00,51.85,51.85,51.71,51.73,74128.0,51.85,51.85,51.71,51.73,74128.0
2025-05-15 10:30:00,51.73,51.87,51.73,51.81,105173.0,51.73,51.87,51.73,51.81,105173.0
2025-05-15 10:35:00,51.8,51.84,51.78,51.79,67434.0,51.8,51.84,51.78,51.79,67434.0
2025-05-15 10:40:00,51.78,51.87,51.77,51.81,55510.0,51.78,51.87,51.77,51.81,55510.0
2025-05-15 10:45:00,51.8,51.93,51.79,51.89,145256.0,51.8,51.93,51.79,51.89,145256.0
2025-05-15 10:50:00,51.9,51.96,51.86,51.94,58275.0,51.9,51.96,51.86,51.94,58275.0
2025-05-15 10:55:00,51.94,51.96,51.9,51.92,84003.0,51.94,51.96,51.9,51.92,84003.0
2025-05-15 11:00:00,51.91,52.06,51.9,52.06,70397.0,51.91,52.06,51.9,52.06,70397.0
2025-05-15 11:05:00,52.05,52.1,52.02,52.04,117032.0,52.05,52.1,52.02,52.04,117032.0
2025-05-15 11:10:00,52.04,52.08,51.99,52.0,62436.0,52.04,52.08,51.99,52.0,62436.0
2025-05-15 11:15:00,52.01,52.11,51.97,52.08,74710.0,52.01,52.11,51.97,52.08,74710.0
2025-05-15 11:20:00,52.08,52.17,52.06,52.13,104620.0,52.08,52.17,52.06,52.13,104620.0
2025-05-15 11:25:00,52.14,52.19,52.1,52.13,87431.0,52.14,52.19,52.1,52.13,87431.0
2025-05-15 11:30:00,52.13,52.2,52.08,52.19,56163.0,52.13,52.2,52.08,52.19,56163.0
2025-05-15 11:35:00,52.18,52.22,52.1,52.15,78546.0,52.18,52.22,52.1,52.15,78546.0
2025-05-15 11:40:00,52.16,52.23,52.15,52.21,64793.0,52.16,52.23,52.15,52.21,64793.0
2025-05-15 11:45:00,52.21,52.22,52.09,52.11,56617.0,52.21,52.22,52.09,52.11,56617.0
2025-05-15 11:50:00,52.11,52.11,52.03,52.05,126848.0,52.11,52.11,52.03,52.05,126848.0
2025-05-15 11:55:00,52.05,52.05,51.97,52.04,62569.0,52.05,52.05,51.97,52.04,62569.0
2025-05-15 12:00:00,52.04,52.06,52.0,52.06,47297.0,52.04,52.06,52.0,52.06,47297.0
2025-05-15 12:05:00,52.06,52.11,52.06,52.1,59693.0,52.06,52.11,52.06,52.1,59693.0
2025-05-15 12:10:00,52.09,52.11,52.05,52.09,59608.0,52.09,52.11,52.05,52.09,59608.0
2025-05-15 12:15:00,52.09,52.16,52.07,52.16,54423.0,52.09,52.16,52.07,52.16,54423.0
2025-05-15 12:20:00,52.15,52.15,52.02,52.02,48486.0,52.15,52.15,52.02,52.02,48486.0
2025-05-15 12:25:00,52.01,52.1,51.99,52.07,116513.0,52.01,52.1,51.99,52.07,116513.0
2025-05-15 12:30:00,52.06,52.07,52.02,52.06,48223.0,52.06,52.07,52.02,52.06,48223.0
2025-05-15 12:35:00,52.06,52.18,52.05,52.16,57982.0,52.06,52.18,52.05,52.16,57982.0
2025-05-15 12:40:00,52.16,52.19,52.14,52.16,82799.0,52.16,52.19,52.14,52.16,82799.0
2025-05-15 12:45:00,52.16,52.2,52.13,52.16,49562.0,52.16,52.2,52.13,52.16,49562.0
2025-05-15 12:50:00,52.16,52.17,52.13,52.14,27653.0,52.16,52.17,52.13,52.14,27653.0
2025-05-15 12:55:00,52.14,52.19,52.12,52.19,61344.0,52.14,52.19,52.12,52.19,61344.0
2025-05-15 13:00:00,52.19,52.28,52.17,52.27,84611.0,52.19,52.28,52.17,52.27,84611.0
2025-05-15 13:05:00,52.27,52.27,52.21,52.26,48722.0,52.27,52.27,52.21,52.26,48722.0
2025-05-15 13:10:00,52.25,52.27,52.21,52.25,81873.0,52.25,52.27,52.21,52.25,81873.0
2025-05-15 13:15:00,52.25,52.28,52.21,52.23,74063.0,52.25,52.28,52.21,52.23,74063.0
2025-05-15 13:20:00,52.24,52.35,52.24,52.3,89005.0,52.24,52.35,52.24,52.3,89005.0
2025-05-15 13:25:00,52.3,52.31,52.23,52.27,72598.0,52.3,52.31,52.23,52.27,72598.0
2025-05-15 13:30:00,52.26,52.26,52.17,52.17,79673.0,52.26,52.26,52.17,52.17,79673.0
2025-05-15 13:35:00,52.17,52.2,52.15,52.15,75857.0,52.17,52.2,52.15,52.15,75857.0
2025-05-15 13:40:00,52.15,52.29,52.13,52.29,76723.0,52.15,52.29,52.13,52.29,76723.0
2025-05-15 13:45:00,52.28,52.3,52.25,52.26,54469.0,52.28,52.3,52.25,52.26,54469.0
2025-05-15 13:50:00,52.26,52.29,52.23,52.25,66545.0,52.26,52.29,52.23,52.25,66545.0
2025-05-15 13:55:00,52.24,52.24,52.14,52.19,56581.0,52.24,52.24,52.14,52.19,56581.0
2025-05-15 14:00:00,52.19,52.19,52.12,52.15,36544.0,52.19,52.19,52.12,52.15,36544.0
2025-05-15 14:05:00,52.15,52.15,52.08,52.08,24328.0,52.15,52.15,52.08,52.08,24328.0
2025-05-15 14:10:00,52.09,52.15,52.07,52.12,38186.0,52.09,52.15,52.07,52.12,38186.0
2025-05-15 14:15:00,52.12,52.13,52.03,52.05,36693.0,52.12,52.13,52.03,52.05,36693.0
2025-05-15 14:20:00,52.05,52.09,52.04,52.09,42025.0,52.05,52.09,52.04,52.09,42025.0
2025-05-15 14:25:00,52.09,52.15,52.07,52.13,90009.0,52.09,52.15,52.07,52.13,90009.0
2025-05-15 14:30:00,52.12,52.21,52.1,52.16,83281.0,52.12,52.21,52.1,52.16,83281.0
2025-05-15 14:35:00,52.16,52.17,52.11,52.11,43325.0,52.16,52.17,52.11,52.11,43325.0
2025-05-15 14:40:00,52.11,52.15,52.1,52.11,37329.0,52.11,52.15,52.1,52.11,37329.0
2025-05-15 14:45:00,52.11,52.2,52.1,52.19,64606.0,52.11,52.2,52.1,52.19,64606.0
2025-05-15 14:50:00,52.18,52.22,52.17,52.21,51404.0,52.18,52.22,52.17,52.21,51404.0
2025-05-15 14:55:00,52.21,52.22,52.13,52.14,74055.0,52.21,52.22,52.13,52.14,74055.0
2025-05-15 15:00:00,52.14,52.16,52.11,52.12,46366.0,52.14,52.16,52.11,52.12,46366.0
2025-05-15 15:05:00,52.12,52.14,52.06,52.07,57644.0,52.12,52.14,52.06,52.07,57644.0
2025-05-15 15:10:00,52.07,52.11,52.06,52.11,47438.0,52.07,52.11,52.06,52.11,47438.0
2025-05-15 15:15:00,52.11,52.12,52.07,52.09,50400.0,52.11,52.12,52.07,52.09,50400.0
2025-05-15 15:20:00,52.09,52.11,52.08,52.1,56052.0,52.09,52.11,52.08,52.1,56052.0
2025-05-15 15:25:00,52.1,52.1,52.03,52.05,84998.0,52.1,52.1,52.03,52.05,84998.0
2025-05-15 15:30:00,52.06,52.13,52.06,52.11,55512.0,52.06,52.13,52.06,52.11,55512.0
2025-05-15 15:35:00,52.11,52.12,52.03,52.03,71572.0,52.11,52.12,52.03,52.03,71572.0
2025-05-15 15:40:00,52.04,52.11,52.03,52.09,97252.0,52.04,52.11,52.03,52.09,97252.0
2025-05-15 15:45:00,52.09,52.11,52.02,52.03,168392.0,52.09,52.11,52.02,52.03,168392.0
2025-05-15 15:50:00,52.03,52.1,52.01,52.02,208348.0,52.03,52.1,52.01,52.02,208348.0
2025-05-15 15:55:00,52.02,52.08,51.99,52.05,595817.0,52.02,52.08,51.99,52.05,595817.0
2025-05-16 09:30:00,52.03,52.03,51.49,51.49,428598.0,52.03,52.03,51.49,51.49,428598.0
2025-05-16 09:35:00,51.53,51.72,51.37,51.67,140482.0,51.53,51.72,51.37,51.67,140482.0
2025-05-16 09:40:00,51.69,51.71,51.54,51.68,66990.0,51.69,51.71,51.54,51.68,66990.0
2025-05-16 09:45:00,51.68,51.78,51.64,51.72,74473.0,51.68,51.78,51.64,51.72,74473.0
2025-05-16 09:50:00,51.73,51.73,51.59,51.65,92455.0,51.73,51.73,51.59,51.65,92455.0
2025-05-16 09:55:00,51.66,51.78,51.61,51.76,115742.0,51.66,51.78,51.61,51.76,115742.0
2025-05-16 10:00:00,51.74,51.74,51.58,51.61,56027.0,51.74,51.74,51.58,51.61,56027.0
2025-05-16 10:05:00,51.59,51.63,51.47,51.52,91431.0,51.59,51.63,51.47,51.52,91431.0
2025-05-16 10:10:00,51.52,51.64,51.45,51.64,77050.0,51.52,51.64,51.45,51.64,77050.0
2025-05-16 10:15:00,51.65,51.83,51.63,51.79,103019.0,51.65,51.83,51.63,51.79,103019.0
2025-05-16 10:20:00,51.8,51.84,51.78,51.82,53646.0,51.8,51.84,51.78,51.82,53646.0
2025-05-16 10:25:00,51.82,51.88,51.72,51.75,64935.0,51.82,51.88,51.72,51.75,64935.0
2025-05-16 10:30:00,51.75,51.78,51.65,51.71,115172.0,51.75,51.78,51.65,51.71,115172.0
2025-05-16 10:35:00,51.71,51.76,51.65,51.66,100490.0,51.71,51.76,51.65,51.66,100490.0
2025-05-16 10:40:00,51.66,51.66,51.48,51.49,82539.0,51.66,51.66,51.48,51.49,82539.0
2025-05-16 10:45:00,51.49,51.72,51.48,51.64,95770.0,51.49,51.72,51.48,51.64,95770.0
2025-05-16 10:50:00,51.63,51.69,51.63,51.67,43478.0,51.63,51.69,51.63,51.67,43478.0
2025-05-16 10:55:00,51.68,51.79,51.68,51.72,67864.0,51.68,51.79,51.68,51.72,67864.0
2025-05-16 11:00:00,51.72,51.8,51.7,51.71,46863.0,51.72,51.8,51.7,51.71,46863.0
2025-05-16 11:05:00,51.71,51.74,51.68,51.69,57049.0,51.71,51.74,51.68,51.69,57049.0
2025-05-16 11:10:00,51.69,51.82,51.68,51.82,39541.0,51.69,51.82,51.68,51.82,39541.0
2025-05-16 11:15:00,51.82,51.87,51.8,51.87,73106.0,51.82,51.87,51.8,51.87,73106.0
2025-05-16 11:20:00,51.87,51.9,51.84,51.86,96842.0,51.87,51.9,51.84,51.86,96842.0
2025-05-16 11:25:00,51.86,51.93,51.85,51.91,62685.0,51.86,51.93,51.85,51.91,62685.0
2025-05-16 11:30:00,51.92,52.0,51.91,51.96,81114.0,51.92,52.0,51.91,51.96,81114.0
2025-05-16 11:35:00,51.96,51.98,51.92,51.96,57779.0,51.96,51.98,51.92,51.96,57779.0
2025-05-16 11:40:00,51.96,52.05,51.95,52.04,77841.0,51.96,52.05,51.95,52.04,77841.0
2025-05-16 11:45:00,52.05,52.1,52.04,52.1,38415.0,52.05,52.1,52.04,52.1,38415.0
2025-05-16 11:50:00,52.1,52.1,52.01,52.08,45617.0,52.1,52.1,52.01,52.08,45617.0
2025-05-16 11:55:00,52.08,52.1,52.02,52.1,44399.0,52.08,52.1,52.02,52.1,44399.0
2025-05-16 12:00:00,52.1,52.17,52.08,52.13,72340.0,52.1,52.17,52.08,52.13,72340.0
2025-05-16 12:05:00,52.13,52.2,52.12,52.2,57121.0,52.13,52.2,52.12,52.2,57121.0
2025-05-16 12:10:00,52.2,52.28,52.18,52.26,51410.0,52.2,52.28,52.18,52.26,51410.0
2025-05-16 12:15:00,52.26,52.35,52.25,52.32,110113.0,52.26,52.35,52.25,52.32,110113.0
2025-05-16 12:20:00,52.32,52.33,52.29,52.3,40069.0,52.32,52.33,52.29,52.3,40069.0
2025-05-16 12:25:00,52.3,52.33,52.28,52.3,50253.0,52.3,52.33,52.28,52.3,50253.0
2025-05-16 12:30:00,52.29,52.32,52.29,52.31,64975.0,52.29,52.32,52.29,52.31,64975.0
2025-05-16 12:35:00,52.31,52.33,52.28,52.32,33939.0,52.31,52.33,52.28,52.32,33939.0
2025-05-16 12:40:00,52.32,52.35,52.29,52.32,28067.0,52.32,52.35,52.29,52.32,28067.0
2025-05-16 12:45:00,52.32,52.34,52.3,52.31,36167.0,52.32,52.34,52.3,52.31,36167.0
2025-05-16 12:50:00,52.3,52.33,52.28,52.3,48017.0,52.3,52.33,52.28,52.3,48017.0
2025-05-16 12:55:00,52.31,52.37,52.3,52.34,52960.0,52.31,52.37,52.3,52.34,52960.0
2025-05-16 13:00:00,52.33,52.39,52.32,52.37,123610.0,52.33,52.39,52.32,52.37,123610.0
2025-05-16 13:05:00,52.37,52.38,52.35,52.37,28967.0,52.37,52.38,52.35,52.37,28967.0
2025-05-16 13:10:00,52.37,52.37,52.31,52.33,66929.0,52.37,52.37,52.31,52.33,66929.0
2025-05-16 13:15:00,52.33,52.34,52.31,52.34,28259.0,52.33,52.34,52.31,52.34,28259.0
2025-05-16 13:20:00,52.34,52.36,52.29,52.35,42559.0,52.34,52.36,52.29,52.35,42559.0
2025-05-16 13:25:00,52.35,52.37,52.34,52.35,49511.0,52.35,52.37,52.34,52.35,49511.0
2025-05-16 13:30:00,52.35,52.4,52.35,52.39,28666.0,52.35,52.4,52.35,52.39,28666.0
2025-05-16 13:35:00,52.39,52.39,52.35,52.35,25218.0,52.39,52.39,52.35,52.35,25218.0
2025-05-16 13:40:00,52.35,52.38,52.33,52.35,53813.0,52.35,52.38,52.33,52.35,53813.0
2025-05-16 13:45:00,52.35,52.36,52.32,52.33,49391.0,52.35,52.36,52.32,52.33,49391.0
2025-05-16 13:50:00,52.33,52.33,52.24,52.25,54665.0,52.33,52.33,52.24,52.25,54665.0
2025-05-16 13:55:00,52.24,52.33,52.23,52.32,65192.0,52.24,52.33,52.23,52.32,65192.0
2025-05-16 14:00:00,52.33,52.34,52.29,52.3,35940.0,52.33,52.34,52.29,52.3,35940.0
2025-05-16 14:05:00,52.3,52.34,52.28,52.3,77382.0,52.3,52.34,52.28,52.3,77382.0
2025-05-16 14:10:00,52.3,52.32,52.26,52.27,34045.0,52.3,52.32,52.26,52.27,34045.0
2025-05-16 14:15:00,52.27,52.29,52.22,52.23,68697.0,52.27,52.29,52.22,52.23,68697.0
2025-05-16 14:20:00,52.23,52.32,52.2,52.29,124809.0,52.23,52.32,52.2,52.29,124809.0
2025-05-16 14:25:00,52.29,52.34,52.28,52.3,69645.0,52.29,52.34,52.28,52.3,69645.0
2025-05-16 14:30:00,52.3,52.32,52.27,52.32,37678.0,52.3,52.32,52.27,52.32,37678.0
2025-05-16 14:35:00,52.32,52.33,52.29,52.3,52716.0,52.32,52.33,52.29,52.3,52716.0
2025-05-16 14:40:00,52.3,52.32,52.28,52.32,52240.0,52.3,52.32,52.28,52.32,52240.0
2025-05-16 14:45:00,52.32,52.35,52.31,52.33,88120.0,52.32,52.35,52.31,52.33,88120.0
2025-05-16 14:50:00,52.33,52.37,52.31,52.36,79133.0,52.33,52.37,52.31,52.36,79133.0
2025-05-16 14:55:00,52.36,52.39,52.35,52.36,44465.0,52.36,52.39,52.35,52.36,44465.0
2025-05-16 15:00:00,52.36,52.41,52.35,52.37,81995.0,52.36,52.41,52.35,52.37,81995.0
2025-05-16 15:05:00,52.38,52.42,52.35,52.36,101546.0,52.38,52.42,52.35,52.36,101546.0
2025-05-16 15:10:00,52.36,52.41,52.35,52.39,51273.0,52.36,52.41,52.35,52.39,51273.0
2025-05-16 15:15:00,52.39,52.4,52.36,52.37,59229.0,52.39,52.4,52.36,52.37,59229.0
2025-05-16 15:20:00,52.37,52.4,52.36,52.38,95954.0,52.37,52.4,52.36,52.38,95954.0
2025-05-16 15:25:00,52.38,52.38,52.35,52.36,78568.0,52.38,52.38,52.35,52.36,78568.0
2025-05-16 15:30:00,52.35,52.37,52.32,52.37,152676.0,52.35,52.37,52.32,52.37,152676.0
2025-05-16 15:35:00,52.37,52.38,52.35,52.37,92462.0,52.37,52.38,52.35,52.37,92462.0
2025-05-16 15:40:00,52.37,52.38,52.32,52.34,116505.0,52.37,52.38,52.32,52.34,116505.0
2025-05-16 15:45:00,52.34,52.41,52.32,52.38,197100.0,52.34,52.41,52.32,52.38,197100.0
2025-05-16 15:50:00,52.38,52.45,52.35,52.44,208979.0,52.38,52.45,52.35,52.44,208979.0
2025-05-16 15:55:00,52.44,52.45,52.28,52.33,727273.0,52.44,52.45,52.28,52.33,727273.0
2025-05-19 09:30:00,51.81,52.08,51.77,52.02,181951.0,51.81,52.08,51.77,52.02,181951.0
2025-05-19 09:35:00,51.99,52.11,51.91,52.03,57690.0,51.99,52.11,51.91,52.03,57690.0
2025-05-19 09:40:00,52.02,52.12,51.99,52.1,57705.0,52.02,52.12,51.99,52.1,57705.0
2025-05-19 09:45:00,52.1,52.25,52.04,52.21,63609.0,52.1,52.25,52.04,52.21,63609.0
2025-05-19 09:50:00,52.22,52.3,52.2,52.23,93734.0,52.22,52.3,52.2,52.23,93734.0
2025-05-19 09:55:00,52.23,52.29,52.2,52.25,73292.0,52.23,52.29,52.2,52.25,73292.0
2025-05-19 10:00:00,52.24,52.55,52.22,52.55,123935.0,52.24,52.55,52.22,52.55,123935.0
2025-05-19 10:05:00,52.55,52.56,52.37,52.39,75716.0,52.55,52.56,52.37,52.39,75716.0
2025-05-19 10:10:00,52.4,52.42,52.33,52.36,43434.0,52.4,52.42,52.33,52.36,43434.0
2025-05-19 10:15:00,52.36,52.44,52.35,52.35,28887.0,52.36,52.44,52.35,52.35,28887.0
2025-05-19 10:20:00,52.35,52.37,52.24,52.26,118452.0,52.35,52.37,52.24,52.26,118452.0
2025-05-19 10:25:00,52.25,52.28,52.15,52.26,84287.0,52.25,52.28,52.15,52.26,84287.0
2025-05-19 10:30:00,52.26,52.28,52.18,52.21,42805.0,52.26,52.28,52.18,52.21,42805.0
2025-05-19 10:35:00,52.21,52.22,52.18,52.19,59720.0,52.21,52.22,52.18,52.19,59720.0
2025-05-19 10:40:00,52.19,52.23,52.15,52.19,61479.0,52.19,52.23,52.15,52.19,61479.0
2025-05-19 10:45:00,52.2,52.22,52.15,52.2,62545.0,52.2,52.22,52.15,52.2,62545.0
2025-05-19 10:50:00,52.2,52.25,52.18,52.21,53355.0,52.2,52.25,52.18,52.21,53355.0
2025-05-19 10:55:00,52.22,52.24,52.18,52.2,51133.0,52.22,52.24,52.18,52.2,51133.0
2025-05-19 11:00:00,52.21,52.23,52.15,52.2,30150.0,52.21,52.23,52.15,52.2,30150.0
2025-05-19 11:05:00,52.2,52.26,52.17,52.25,66343.0,52.2,52.26,52.17,52.25,66343.0
2025-05-19 11:10:00,52.26,52.28,52.2,52.22,39190.0,52.26,52.28,52.2,52.22,39190.0
2025-05-19 11:15:00,52.23,52.3,52.22,52.29,45204.0,52.23,52.3,52.22,52.29,45204.0
2025-05-19 11:20:00,52.3,52.32,52.18,52.21,50947.0,52.3,52.32,52.18,52.21,50947.0
2025-05-19 11:25:00,52.21,52.28,52.19,52.25,37756.0,52.21,52.28,52.19,52.25,37756.0
2025-05-19 11:30:00,52.24,52.28,52.19,52.19,72784.0,52.24,52.28,52.19,52.19,72784.0
2025-05-19 11:35:00,52.2,52.26,52.19,52.25,22687.0,52.2,52.26,52.19,52.25,22687.0
2025-05-19 11:40:00,52.26,52.29,52.25,52.25,31692.0,52.26,52.29,52.25,52.25,31692.0
2025-05-19 11:45:00,52.26,52.3,52.25,52.25,25421.0,52.26,52.3,52.25,52.25,25421.0
2025-05-19 11:50:00,52.26,52.27,52.22,52.25,30311.0,52.26,52.27,52.22,52.25,30311.0
2025-05-19 11:55:00,52.24,52.31,52.24,52.28,19873.0,52.24,52.31,52.24,52.28,19873.0
2025-05-19 12:00:00,52.29,52.39,52.28,52.36,38277.0,52.29,52.39,52.28,52.36,38277.0
2025-05-19 12:05:00,52.36,52.36,52.3,52.3,31836.0,52.36,52.36,52.3,52.3,31836.0
2025-05-19 12:10:00,52.3,52.39,52.3,52.36,32689.0,52.3,52.39,52.3,52.36,32689.0
2025-05-19 12:15:00,52.37,52.37,52.33,52.34,33649.0,52.37,52.37,52.33,52.34,33649.0
2025-05-19 12:20:00,52.33,52.4,52.32,52.4,88466.0,52.33,52.4,52.32,52.4,88466.0
2025-05-19 12:25:00,52.4,52.45,52.38,52.38,35503.0,52.4,52.45,52.38,52.38,35503.0
2025-05-19 12:30:00,52.38,52.39,52.35,52.37,30800.0,52.38,52.39,52.35,52.37,30800.0
2025-05-19 12:35:00,52.38,52.39,52.34,52.36,31458.0,52.38,52.39,52.34,52.36,31458.0
2025-05-19 12:40:00,52.36,52.36,52.3,52.33,45295.0,52.36,52.36,52.3,52.33,45295.0
2025-05-19 12:45:00,52.32,52.38,52.32,52.37,64346.0,52.32,52.38,52.32,52.37,64346.0
2025-05-19 12:50:00,52.37,52.39,52.35,52.39,37567.0,52.37,52.39,52.35,52.39,37567.0
2025-05-19 12:55:00,52.38,52.39,52.31,52.32,32998.0,52.38,52.39,52.31,52.32,32998.0
2025-05-19 13:00:00,52.32,52.34,52.28,52.3,37485.0,52.32,52.34,52.28,52.3,37485.0
2025-05-19 13:05:00,52.3,52.33,52.28,52.32,32108.0,52.3,52.33,52.28,52.32,32108.0
2025-05-19 13:10:00,52.32,52.32,52.26,52.28,36349.0,52.32,52.32,52.26,52.28,36349.0
2025-05-19 13:15:00,52.28,52.28,52.2,52.21,52316.0,52.28,52.28,52.2,52.21,52316.0
2025-05-19 13:20:00,52.2,52.21,52.16,52.19,55733.0,52.2,52.21,52.16,52.19,55733.0
2025-05-19 13:25:00,52.19,52.2,52.17,52.18,35708.0,52.19,52.2,52.17,52.18,35708.0
2025-05-19 13:30:00,52.18,52.21,52.14,52.21,54122.0,52.18,52.21,52.14,52.21,54122.0
2025-05-19 13:35:00,52.21,52.22,52.18,52.21,42605.0,52.21,52.22,52.18,52.21,42605.0
2025-05-19 13:40:00,52.21,52.22,52.14,52.15,69342.0,52.21,52.22,52.14,52.15,69342.0
2025-05-19 13:45:00,52.16,52.16,52.1,52.12,48133.0,52.16,52.16,52.1,52.12,48133.0
2025-05-19 13:50:00,52.11,52.13,52.06,52.08,81536.0,52.11,52.13,52.06,52.08,81536.0
2025-05-19 13:55:00,52.08,52.09,52.06,52.08,50381.0,52.08,52.09,52.06,52.08,50381.0
2025-05-19 14:00:00,52.07,52.13,52.06,52.08,53642.0,52.07,52.13,52.06,52.08,53642.0
2025-05-19 14:05:00,52.08,52.09,52.03,52.05,44847.0,52.08,52.09,52.03,52.05,44847.0
2025-05-19 14:10:00,52.06,52.11,52.04,52.11,25128.0,52.06,52.11,52.04,52.11,25128.0
2025-05-19 14:15:00,52.11,52.12,52.03,52.05,37278.0,52.11,52.12,52.03,52.05,37278.0
2025-05-19 14:20:00,52.05,52.1,52.04,52.09,35692.0,52.05,52.1,52.04,52.09,35692.0
2025-05-19 14:25:00,52.09,52.11,52.02,52.05,97794.0,52.09,52.11,52.02,52.05,97794.0
2025-05-19 14:30:00,52.05,52.16,52.04,52.15,71737.0,52.05,52.16,52.04,52.15,71737.0
2025-05-19 14:35:00,52.15,52.19,52.14,52.18,30869.0,52.15,52.19,52.14,52.18,30869.0
2025-05-19 14:40:00,52.18,52.2,52.16,52.19,33115.0,52.18,52.2,52.16,52.19,33115.0
2025-05-19 14:45:00,52.19,52.23,52.17,52.19,53536.0,52.19,52.23,52.17,52.19,53536.0
2025-05-19 14:50:00,52.18,52.2,52.16,52.18,37270.0,52.18,52.2,52.16,52.18,37270.0
2025-05-19 14:55:00,52.18,52.19,52.15,52.16,33094.0,52.18,52.19,52.15,52.16,33094.0
2025-05-19 15:00:00,52.16,52.19,52.14,52.17,44242.0,52.16,52.19,52.14,52.17,44242.0
2025-05-19 15:05:00,52.18,52.21,52.16,52.21,25406.0,52.18,52.21,52.16,52.21,25406.0
2025-05-19 15:10:00,52.21,52.23,52.19,52.22,61936.0,52.21,52.23,52.19,52.22,61936.0
2025-05-19 15:15:00,52.22,52.25,52.19,52.23,35449.0,52.22,52.25,52.19,52.23,35449.0
2025-05-19 15:20:00,52.22,52.27,52.22,52.26,40378.0,52.22,52.27,52.22,52.26,40378.0
2025-05-19 15:25:00,52.26,52.26,52.22,52.26,63547.0,52.26,52.26,52.22,52.26,63547.0
2025-05-19 15:30:00,52.26,52.28,52.21,52.23,106528.0,52.26,52.28,52.21,52.23,106528.0
2025-05-19 15:35:00,52.23,52.23,52.18,52.2,61901.0,52.23,52.23,52.18,52.2,61901.0
2025-05-19 15:40:00,52.2,52.21,52.16,52.19,78051.0,52.2,52.21,52.16,52.19,78051.0
2025-05-19 15:45:00,52.18,52.2,52.16,52.16,88725.0,52.18,52.2,52.16,52.16,88725.0
2025-05-19 15:50:00,52.17,52.24,52.14,52.2,180026.0,52.17,52.24,52.14,52.2,180026.0
2025-05-19 15:55:00,52.19,52.29,52.19,52.28,479737.0,52.19,52.29,52.19,52.28,479737.0
2025-05-20 09:30:00,51.91,52.07,51.82,51.94,133759.0,51.91,52.07,51.82,51.94,133759.0
2025-05-20 09:35:00,51.95,52.07,51.86,51.93,102442.0,51.95,52.07,51.86,51.93,102442.0
2025-05-20 09:40:00,51.93,51.99,51.77,51.78,78104.0,51.93,51.99,51.77,51.78,78104.0
2025-05-20 09:45:00,51.78,51.87,51.71,51.86,69800.0,51.78,51.87,51.71,51.86,69800.0
2025-05-20 09:50:00,51.86,51.91,51.78,51.89,53313.0,51.86,51.91,51.78,51.89,53313.0
2025-05-20 09:55:00,51.89,51.92,51.79,51.82,61917.0,51.89,51.92,51.79,51.82,61917.0
2025-05-20 10:00:00,51.83,51.85,51.79,51.82,50072.0,51.83,51.85,51.79,51.82,50072.0
2025-05-20 10:05:00,51.82,51.87,51.8,51.8,38960.0,51.82,51.87,51.8,51.8,38960.0
2025-05-20 10:10:00,51.8,51.92,51.8,51.86,44305.0,51.8,51.92,51.8,51.86,44305.0
2025-05-20 10:15:00,51.86,51.91,51.83,51.89,38566.0,51.86,51.91,51.83,51.89,38566.0
2025-05-20 10:20:00,51.9,52.05,51.88,52.05,51543.0,51.9,52.05,51.88,52.05,51543.0
2025-05-20 10:25:00,52.05,52.14,52.04,52.09,69690.0,52.05,52.14,52.04,52.09,69690.0
2025-05-20 10:30:00,52.09,52.18,52.06,52.09,62025.0,52.09,52.18,52.06,52.09,62025.0
2025-05-20 10:35:00,52.09,52.14,52.06,52.12,55712.0,52.09,52.14,52.06,52.12,55712.0
2025-05-20 10:40:00,52.13,52.17,52.1,52.17,39696.0,52.13,52.17,52.1,52.17,39696.0
2025-05-20 10:45:00,52.17,52.18,52.02,52.04,59459.0,52.17,52.18,52.02,52.04,59459.0
2025-05-20 10:50:00,52.04,52.08,51.99,52.08,55174.0,52.04,52.08,51.99,52.08,55174.0
2025-05-20 10:55:00,52.08,52.11,52.03,52.05,86280.0,52.08,52.11,52.03,52.05,86280.0
2025-05-20 11:00:00,52.05,52.06,51.99,52.04,95077.0,52.05,52.06,51.99,52.04,95077.0
2025-05-20 11:05:00,52.04,52.09,52.02,52.07,41806.0,52.04,52.09,52.02,52.07,41806.0
2025-05-20 11:10:00,52.07,52.08,52.01,52.05,58882.0,52.07,52.08,52.01,52.05,58882.0
2025-05-20 11:15:00,52.04,52.04,51.98,52.0,48479.0,52.04,52.04,51.98,52.0,48479.0
2025-05-20 11:20:00,52.01,52.05,51.93,51.99,112083.0,52.01,52.05,51.93,51.99,112083.0
2025-05-20 11:25:00,51.98,52.0,51.95,51.98,42932.0,51.98,52.0,51.95,51.98,42932.0
2025-05-20 11:30:00,51.98,52.01,51.97,51.98,24198.0,51.98,52.01,51.97,51.98,24198.0
2025-05-20 11:35:00,51.98,52.0,51.93,51.97,61181.0,51.98,52.0,51.93,51.97,61181.0
2025-05-20 11:40:00,51.97,51.97,51.89,51.9,24316.0,51.97,51.97,51.89,51.9,24316.0
2025-05-20 11:45:00,51.89,51.92,51.87,51.91,31023.0,51.89,51.92,51.87,51.91,31023.0
2025-05-20 11:50:00,51.91,51.92,51.85,51.87,20549.0,51.91,51.92,51.85,51.87,20549.0
2025-05-20 11:55:00,51.87,51.92,51.86,51.87,22556.0,51.87,51.92,51.86,51.87,22556.0
2025-05-20 12:00:00,51.87,51.89,51.82,51.85,48972.0,51.87,51.89,51.82,51.85,48972.0
2025-05-20 12:05:00,51.85,51.85,51.76,51.77,86992.0,51.85,51.85,51.76,51.77,86992.0
2025-05-20 12:10:00,51.77,51.78,51.71,51.77,31662.0,51.77,51.78,51.71,51.77,31662.0
2025-05-20 12:15:00,51.77,51.79,51.73,51.73,40049.0,51.77,51.79,51.73,51.73,40049.0
2025-05-20 12:20:00,51.73,51.75,51.68,51.7,25282.0,51.73,51.75,51.68,51.7,25282.0
2025-05-20 12:25:00,51.69,51.73,51.67,51.68,30247.0,51.69,51.73,51.67,51.68,30247.0
2025-05-20 12:30:00,51.68,51.78,51.67,51.75,66592.0,51.68,51.78,51.67,51.75,66592.0
2025-05-20 12:35:00,51.75,51.77,51.7,51.72,34743.0,51.75,51.77,51.7,51.72,34743.0
2025-05-20 12:40:00,51.72,51.77,51.71,51.73,16323.0,51.72,51.77,51.71,51.73,16323.0
2025-05-20 12:45:00,51.74,51.74,51.67,51.69,38743.0,51.74,51.74,51.67,51.69,38743.0
2025-05-20 12:50:00,51.69,51.7,51.63,51.66,37008.0,51.69,51.7,51.63,51.66,37008.0
2025-05-20 12:55:00,51.66,51.69,51.66,51.68,38226.0,51.66,51.69,51.66,51.68,38226.0
2025-05-20 13:00:00,51.67,51.72,51.67,51.69,32992.0,51.67,51.72,51.67,51.69,32992.0
2025-05-20 13:05:00,51.69,51.7,51.54,51.58,79159.0,51.69,51.7,51.54,51.58,79159.0
2025-05-20 13:10:00,51.58,51.58,51.53,51.57,59630.0,51.58,51.58,51.53,51.57,59630.0
2025-05-20 13:15:00,51.56,51.56,51.51,51.54,48700.0,51.56,51.56,51.51,51.54,48700.0
2025-05-20 13:20:00,51.55,51.55,51.5,51.53,37171.0,51.55,51.55,51.5,51.53,37171.0
2025-05-20 13:25:00,51.54,51.62,51.53,51.58,60982.0,51.54,51.62,51.53,51.58,60982.0
2025-05-20 13:30:00,51.59,51.59,51.53,51.55,27995.0,51.59,51.59,51.53,51.55,27995.0
2025-05-20 13:35:00,51.55,51.6,51.53,51.54,33727.0,51.55,51.6,51.53,51.54,33727.0
2025-05-20 13:40:00,51.54,51.55,51.49,51.5,103010.0,51.54,51.55,51.49,51.5,103010.0
2025-05-20 13:45:00,51.51,51.54,51.48,51.52,29851.0,51.51,51.54,51.48,51.52,29851.0
2025-05-20 13:50:00,51.52,51.53,51.47,51.48,31740.0,51.52,51.53,51.47,51.48,31740.0
2025-05-20 13:55:00,51.48,51.51,51.44,51.48,33368.0,51.48,51.51,51.44,51.48,33368.0
2025-05-20 14:00:00,51.48,51.54,51.48,51.51,32150.0,51.48,51.54,51.48,51.51,32150.0
2025-05-20 14:05:00,51.51,51.53,51.5,51.51,31910.0,51.51,51.53,51.5,51.51,31910.0
2025-05-20 14:10:00,51.51,51.53,51.5,51.53,22082.0,51.51,51.53,51.5,51.53,22082.0
2025-05-20 14:15:00,51.53,51.57,51.5,51.52,117571.0,51.53,51.57,51.5,51.52,117571.0
2025-05-20 14:20:00,51.52,51.52,51.39,51.47,110932.0,51.52,51.52,51.39,51.47,110932.0
2025-05-20 14:25:00,51.46,51.48,51.39,51.44,89330.0,51.46,51.48,51.39,51.44,89330.0
2025-05-20 14:30:00,51.44,51.47,51.36,51.47,80595.0,51.44,51.47,51.36,51.47,80595.0
2025-05-20 14:35:00,51.47,51.56,51.45,51.55,57553.0,51.47,51.56,51.45,51.55,57553.0
2025-05-20 14:40:00,51.54,51.6,51.5,51.58,119764.0,51.54,51.6,51.5,51.58,119764.0
2025-05-20 14:45:00,51.58,51.58,51.51,51.52,35398.0,51.58,51.58,51.51,51.52,35398.0
2025-05-20 14:50:00,51.53,51.6,51.52,51.58,74672.0,51.53,51.6,51.52,51.58,74672.0
2025-05-20 14:55:00,51.58,51.61,51.54,51.57,89738.0,51.58,51.61,51.54,51.57,89738.0
2025-05-20 15:00:00,51.55,51.56,51.44,51.47,181191.0,51.55,51.56,51.44,51.47,181191.0
2025-05-20 15:05:00,51.46,51.54,51.43,51.53,77468.0,51.46,51.54,51.43,51.53,77468.0
2025-05-20 15:10:00,51.54,51.56,51.51,51.52,44435.0,51.54,51.56,51.51,51.52,44435.0
2025-05-20 15:15:00,51.53,51.56,51.49,51.53,55722.0,51.53,51.56,51.49,51.53,55722.0
2025-05-20 15:20:00,51.54,51.56,51.53,51.55,43298.0,51.54,51.56,51.53,51.55,43298.0
2025-05-20 15:25:00,51.55,51.57,51.46,51.47,50731.0,51.55,51.57,51.46,51.47,50731.0
2025-05-20 15:30:00,51.48,51.54,51.48,51.51,60166.0,51.48,51.54,51.48,51.51,60166.0
2025-05-20 15:35:00,51.51,51.55,51.48,51.51,177022.0,51.51,51.55,51.48,51.51,177022.0
2025-05-20 15:40:00,51.51,51.52,51.45,51.48,267991.0,51.51,51.52,51.45,51.48,267991.0
2025-05-20 15:45:00,51.48,51.52,51.41,51.41,238246.0,51.48,51.52,51.41,51.41,238246.0
2025-05-20 15:50:00,51.41,51.49,51.39,51.46,161908.0,51.41,51.49,51.39,51.46,161908.0
2025-05-20 15:55:00,51.46,51.49,51.42,51.49,648448.0,51.46,51.49,51.42,51.49,648448.0
2025-05-21 09:30:00,51.0,51.1,50.76,50.84,151155.0,51.0,51.1,50.76,50.84,151155.0
2025-05-21 09:35:00,50.84,50.87,50.67,50.87,132653.0,50.84,50.87,50.67,50.87,132653.0
2025-05-21 09:40:00,50.87,50.93,50.85,50.89,175192.0,50.87,50.93,50.85,50.89,175192.0
2025-05-21 09:45:00,50.88,50.99,50.84,50.96,116038.0,50.88,50.99,50.84,50.96,116038.0
2025-05-21 09:50:00,50.96,50.97,50.79,50.85,119189.0,50.96,50.97,50.79,50.85,119189.0
2025-05-21 09:55:00,50.85,50.93,50.8,50.93,120874.0,50.85,50.93,50.8,50.93,120874.0
2025-05-21 10:00:00,50.92,51.0,50.84,50.88,155169.0,50.92,51.0,50.84,50.88,155169.0
2025-05-21 10:05:00,50.88,51.02,50.88,50.96,79810.0,50.88,51.02,50.88,50.96,79810.0
2025-05-21 10:10:00,50.96,50.96,50.84,50.85,131883.0,50.96,50.96,50.84,50.85,131883.0
2025-05-21 10:15:00,50.86,50.94,50.85,50.9,87307.0,50.86,50.94,50.85,50.9,87307.0
2025-05-21 10:20:00,50.9,50.96,50.87,50.9,91003.0,50.9,50.96,50.87,50.9,91003.0
2025-05-21 10:25:00,50.9,50.9,50.76,50.8,104036.0,50.9,50.9,50.76,50.8,104036.0
2025-05-21 10:30:00,50.8,50.87,50.76,50.83,125450.0,50.8,50.87,50.76,50.83,125450.0
2025-05-21 10:35:00,50.83,50.9,50.81,50.9,45683.0,50.83,50.9,50.81,50.9,45683.0
2025-05-21 10:40:00,50.91,50.94,50.85,50.86,48834.0,50.91,50.94,50.85,50.86,48834.0
2025-05-21 10:45:00,50.87,50.93,50.86,50.93,53755.0,50.87,50.93,50.86,50.93,53755.0
2025-05-21 10:50:00,50.93,50.95,50.88,50.9,37613.0,50.93,50.95,50.88,50.9,37613.0
2025-05-21 10:55:00,50.9,50.98,50.89,50.98,34222.0,50.9,50.98,50.89,50.98,34222.0
2025-05-21 11:00:00,50.97,51.06,50.96,51.05,58933.0,50.97,51.06,50.96,51.05,58933.0
2025-05-21 11:05:00,51.06,51.08,50.91,51.03,126043.0,51.06,51.08,50.91,51.03,126043.0
2025-05-21 11:10:00,51.04,51.08,51.01,51.05,44956.0,51.04,51.08,51.01,51.05,44956.0
2025-05-21 11:15:00,51.06,51.06,50.98,51.0,36865.0,51.06,51.06,50.98,51.0,36865.0
2025-05-21 11:20:00,51.0,51.07,50.94,51.06,86033.0,51.0,51.07,50.94,51.06,86033.0
2025-05-21 11:25:00,51.06,51.1,51.04,51.06,40507.0,51.06,51.1,51.04,51.06,40507.0
2025-05-21 11:30:00,51.06,51.07,51.03,51.05,31801.0,51.06,51.07,51.03,51.05,31801.0
2025-05-21 11:35:00,51.04,51.05,50.99,51.03,65886.0,51.04,51.05,50.99,51.03,65886.0
2025-05-21 11:40:00,51.03,51.07,51.01,51.07,35747.0,51.03,51.07,51.01,51.07,35747.0
2025-05-21 11:45:00,51.07,51.08,51.02,51.08,48412.0,51.07,51.08,51.02,51.08,48412.0
2025-05-21 11:50:00,51.08,51.11,51.06,51.11,23598.0,51.08,51.11,51.06,51.11,23598.0
2025-05-21 11:55:00,51.11,51.12,51.06,51.09,43997.0,51.11,51.12,51.06,51.09,43997.0
2025-05-21 12:00:00,51.09,51.12,51.01,51.04,32848.0,51.09,51.12,51.01,51.04,32848.0
2025-05-21 12:05:00,51.04,51.15,51.03,51.15,106443.0,51.04,51.15,51.03,51.15,106443.0
2025-05-21 12:10:00,51.15,51.17,51.11,51.14,20959.0,51.15,51.17,51.11,51.14,20959.0
2025-05-21 12:15:00,51.14,51.15,51.05,51.05,25924.0,51.14,51.15,51.05,51.05,25924.0
2025-05-21 12:20:00,51.05,51.08,51.04,51.07,43753.0,51.05,51.08,51.04,51.07,43753.0
2025-05-21 12:25:00,51.06,51.12,51.06,51.12,35764.0,51.06,51.12,51.06,51.12,35764.0
2025-05-21 12:30:00,51.11,51.15,51.1,51.15,29502.0,51.11,51.15,51.1,51.15,29502.0
2025-05-21 12:35:00,51.14,51.16,51.12,51.13,28081.0,51.14,51.16,51.12,51.13,28081.0
2025-05-21 12:40:00,51.13,51.14,51.09,51.1,53391.0,51.13,51.14,51.09,51.1,53391.0
2025-05-21 12:45:00,51.1,51.16,51.09,51.16,18183.0,51.1,51.16,51.09,51.16,18183.0
2025-05-21 12:50:00,51.16,51.18,51.14,51.16,38060.0,51.16,51.18,51.14,51.16,38060.0
2025-05-21 12:55:00,51.16,51.16,51.08,51.1,35541.0,51.16,51.16,51.08,51.1,35541.0
2025-05-21 13:00:00,51.11,51.17,51.09,51.14,81276.0,51.11,51.17,51.09,51.14,81276.0
2025-05-21 13:05:00,51.15,51.18,51.06,51.06,58016.0,51.15,51.18,51.06,51.06,58016.0
2025-05-21 13:10:00,51.07,51.07,50.99,51.0,46438.0,51.07,51.07,50.99,51.0,46438.0
2025-05-21 13:15:00,50.99,50.99,50.82,50.89,189818.0,50.99,50.99,50.82,50.89,189818.0
2025-05-21 13:20:00,50.89,50.9,50.76,50.82,375769.0,50.89,50.9,50.76,50.82,375769.0
2025-05-21 13:25:00,50.82,50.86,50.69,50.74,311029.0,50.82,50.86,50.69,50.74,311029.0
2025-05-21 13:30:00,50.72,50.9,50.67,50.83,254321.0,50.72,50.9,50.67,50.83,254321.0
2025-05-21 13:35:00,50.84,51.02,50.82,51.0,105700.0,50.84,51.02,50.82,51.0,105700.0
2025-05-21 13:40:00,50.99,51.07,50.98,51.0,86452.0,50.99,51.07,50.98,51.0,86452.0
2025-05-21 13:45:00,50.99,51.05,50.96,51.0,57820.0,50.99,51.05,50.96,51.0,57820.0
2025-05-21 13:50:00,50.99,51.05,50.97,51.01,33893.0,50.99,51.05,50.97,51.01,33893.0
2025-05-21 13:55:00,50.99,51.02,50.93,50.98,50035.0,50.99,51.02,50.93,50.98,50035.0
2025-05-21 14:00:00,50.98,51.0,50.85,50.87,56904.0,50.98,51.0,50.85,50.87,56904.0
2025-05-21 14:05:00,50.87,50.96,50.84,50.89,52566.0,50.87,50.96,50.84,50.89,52566.0
2025-05-21 14:10:00,50.89,50.9,50.8,50.87,139231.0,50.89,50.9,50.8,50.87,139231.0
2025-05-21 14:15:00,50.87,50.92,50.85,50.91,62546.0,50.87,50.92,50.85,50.91,62546.0
2025-05-21 14:20:00,50.9,50.92,50.86,50.91,44249.0,50.9,50.92,50.86,50.91,44249.0
2025-05-21 14:25:00,50.92,51.01,50.91,50.97,34886.0,50.92,51.01,50.91,50.97,34886.0
2025-05-21 14:30:00,50.97,51.07,50.96,51.05,73405.0,50.97,51.07,50.96,51.05,73405.0
2025-05-21 14:35:00,51.05,51.08,51.01,51.05,37566.0,51.05,51.08,51.01,51.05,37566.0
2025-05-21 14:40:00,51.05,51.1,51.04,51.08,24727.0,51.05,51.1,51.04,51.08,24727.0
2025-05-21 14:45:00,51.08,51.08,50.97,50.98,49804.0,51.08,51.08,50.97,50.98,49804.0
2025-05-21 14:50:00,50.97,51.0,50.93,50.97,114171.0,50.97,51.0,50.93,50.97,114171.0
2025-05-21 14:55:00,50.96,50.97,50.9,50.93,73428.0,50.96,50.97,50.9,50.93,73428.0
2025-05-21 15:00:00,50.94,50.95,50.9,50.93,76141.0,50.94,50.95,50.9,50.93,76141.0
2025-05-21 15:05:00,50.93,50.95,50.81,50.85,186442.0,50.93,50.95,50.81,50.85,186442.0
2025-05-21 15:10:00,50.85,50.86,50.76,50.82,71508.0,50.85,50.86,50.76,50.82,71508.0
2025-05-21 15:15:00,50.82,50.82,50.72,50.75,62987.0,50.82,50.82,50.72,50.75,62987.0
2025-05-21 15:20:00,50.75,50.78,50.72,50.76,80009.0,50.75,50.78,50.72,50.76,80009.0
2025-05-21 15:25:00,50.76,50.78,50.67,50.77,131086.0,50.76,50.78,50.67,50.77,131086.0
2025-05-21 15:30:00,50.77,50.86,50.74,50.83,193718.0,50.77,50.86,50.74,50.83,193718.0
2025-05-21 15:35:00,50.83,50.89,50.81,50.89,168236.0,50.83,50.89,50.81,50.89,168236.0
2025-05-21 15:40:00,50.88,50.92,50.85,50.89,95496.0,50.88,50.92,50.85,50.89,95496.0
2025-05-21 15:45:00,50.88,50.89,50.82,50.86,184569.0,50.88,50.89,50.82,50.86,184569.0
2025-05-21 15:50:00,50.86,50.87,50.8,50.8,367906.0,50.86,50.87,50.8,50.8,367906.0
2025-05-21 15:55:00,50.8,50.86,50.77,50.78,780627.0,50.8,50.86,50.77,50.78,780627.0
2025-05-22 09:30:00,50.73,50.85,50.63,50.67,161290.0,50.73,50.85,50.63,50.67,161290.0
2025-05-22 09:35:00,50.67,50.74,50.61,50.69,48453.0,50.67,50.74,50.61,50.69,48453.0
2025-05-22 09:40:00,50.69,50.75,50.64,50.69,32411.0,50.69,50.75,50.64,50.69,32411.0
2025-05-22 09:45:00,50.7,50.77,50.68,50.75,60709.0,50.7,50.77,50.68,50.75,60709.0
2025-05-22 09:50:00,50.75,50.86,50.74,50.84,102362.0,50.75,50.86,50.74,50.84,102362.0
2025-05-22 09:55:00,50.85,50.93,50.83,50.89,161907.0,50.85,50.93,50.83,50.89,161907.0
2025-05-22 10:00:00,50.89,50.91,50.83,50.84,72766.0,50.89,50.91,50.83,50.84,72766.0
2025-05-22 10:05:00,50.84,50.86,50.72,50.74,94817.0,50.84,50.86,50.72,50.74,94817.0
2025-05-22 10:10:00,50.74,50.74,50.36,50.41,113469.0,50.74,50.74,50.36,50.41,113469.0
2025-05-22 10:15:00,50.41,50.5,50.39,50.47,133638.0,50.41,50.5,50.39,50.47,133638.0
2025-05-22 10:20:00,50.47,50.52,50.44,50.47,80611.0,50.47,50.52,50.44,50.47,80611.0
2025-05-22 10:25:00,50.47,50.58,50.44,50.51,43444.0,50.47,50.58,50.44,50.51,43444.0
2025-05-22 10:30:00,50.51,50.54,50.44,50.51,152610.0,50.51,50.54,50.44,50.51,152610.0
2025-05-22 10:35:00,50.51,50.51,50.43,50.48,73263.0,50.51,50.51,50.43,50.48,73263.0
2025-05-22 10:40:00,50.48,50.53,50.37,50.38,86996.0,50.48,50.53,50.37,50.38,86996.0
2025-05-22 10:45:00,50.38,50.41,50.25,50.28,36250.0,50.38,50.41,50.25,50.28,36250.0
2025-05-22 10:50:00,50.28,50.29,50.22,50.25,104557.0,50.28,50.29,50.22,50.25,104557.0
2025-05-22 10:55:00,50.24,50.32,50.22,50.29,70331.0,50.24,50.32,50.22,50.29,70331.0
2025-05-22 11:00:00,50.3,50.42,50.3,50.41,39212.0,50.3,50.42,50.3,50.41,39212.0
2025-05-22 11:05:00,50.41,50.47,50.4,50.44,26499.0,50.41,50.47,50.4,50.44,26499.0
2025-05-22 11:10:00,50.44,50.47,50.41,50.41,63103.0,50.44,50.47,50.41,50.41,63103.0
2025-05-22 11:15:00,50.41,50.42,50.34,50.37,39487.0,50.41,50.42,50.34,50.37,39487.0
2025-05-22 11:20:00,50.38,50.46,50.37,50.45,27284.0,50.38,50.46,50.37,50.45,27284.0
2025-05-22 11:25:00,50.45,50.52,50.41,50.43,81915.0,50.45,50.52,50.41,50.43,81915.0
2025-05-22 11:30:00,50.43,50.53,50.43,50.52,48304.0,50.43,50.53,50.43,50.52,48304.0
2025-05-22 11:35:00,50.53,50.58,50.51,50.56,48277.0,50.53,50.58,50.51,50.56,48277.0
2025-05-22 11:40:00,50.55,50.56,50.49,50.51,26143.0,50.55,50.56,50.49,50.51,26143.0
2025-05-22 11:45:00,50.51,50.56,50.47,50.5,41389.0,50.51,50.56,50.47,50.5,41389.0
2025-05-22 11:50:00,50.5,50.52,50.49,50.52,47078.0,50.5,50.52,50.49,50.52,47078.0
2025-05-22 11:55:00,50.52,50.56,50.46,50.55,37333.0,50.52,50.56,50.46,50.55,37333.0
2025-05-22 12:00:00,50.55,50.7,50.54,50.66,70278.0,50.55,50.7,50.54,50.66,70278.0
2025-05-22 12:05:00,50.67,50.7,50.6,50.66,48840.0,50.67,50.7,50.6,50.66,48840.0
2025-05-22 12:10:00,50.66,50.75,50.66,50.73,46835.0,50.66,50.75,50.66,50.73,46835.0
2025-05-22 12:15:00,50.73,50.79,50.72,50.77,45784.0,50.73,50.79,50.72,50.77,45784.0
2025-05-22 12:20:00,50.77,50.77,50.7,50.71,40742.0,50.77,50.77,50.7,50.71,40742.0
2025-05-22 12:25:00,50.72,50.74,50.64,50.68,51488.0,50.72,50.74,50.64,50.68,51488.0
2025-05-22 12:30:00,50.68,50.7,50.65,50.68,57096.0,50.68,50.7,50.65,50.68,57096.0
2025-05-22 12:35:00,50.67,50.68,50.63,50.65,51596.0,50.67,50.68,50.63,50.65,51596.0
2025-05-22 12:40:00,50.65,50.68,50.62,50.63,79755.0,50.65,50.68,50.62,50.63,79755.0
2025-05-22 12:45:00,50.63,50.65,50.6,50.6,46601.0,50.63,50.65,50.6,50.6,46601.0
2025-05-22 12:50:00,50.61,50.63,50.59,50.62,32249.0,50.61,50.63,50.59,50.62,32249.0
2025-05-22 12:55:00,50.61,50.62,50.55,50.59,47977.0,50.61,50.62,50.55,50.59,47977.0
2025-05-22 13:00:00,50.59,50.61,50.56,50.58,64484.0,50.59,50.61,50.56,50.58,64484.0
2025-05-22 13:05:00,50.58,50.58,50.5,50.51,37372.0,50.58,50.58,50.5,50.51,37372.0
2025-05-22 13:10:00,50.51,50.55,50.5,50.53,32358.0,50.51,50.55,50.5,50.53,32358.0
2025-05-22 13:15:00,50.52,50.63,50.52,50.63,34578.0,50.52,50.63,50.52,50.63,34578.0
2025-05-22 13:20:00,50.63,50.69,50.61,50.68,62444.0,50.63,50.69,50.61,50.68,62444.0
2025-05-22 13:25:00,50.68,50.7,50.65,50.68,88244.0,50.68,50.7,50.65,50.68,88244.0
2025-05-22 13:30:00,50.68,50.74,50.66,50.73,41095.0,50.68,50.74,50.66,50.73,41095.0
2025-05-22 13:35:00,50.74,50.75,50.69,50.71,44337.0,50.74,50.75,50.69,50.71,44337.0
2025-05-22 13:40:00,50.71,50.73,50.67,50.73,31639.0,50.71,50.73,50.67,50.73,31639.0
2025-05-22 13:45:00,50.72,50.74,50.69,50.7,33632.0,50.72,50.74,50.69,50.7,33632.0
2025-05-22 13:50:00,50.7,50.76,50.68,50.7,45228.0,50.7,50.76,50.68,50.7,45228.0
2025-05-22 13:55:00,50.7,50.79,50.69,50.73,58924.0,50.7,50.79,50.69,50.73,58924.0
2025-05-22 14:00:00,50.73,50.78,50.73,50.78,17727.0,50.73,50.78,50.73,50.78,17727.0
2025-05-22 14:05:00,50.78,50.79,50.74,50.78,30010.0,50.78,50.79,50.74,50.78,30010.0
2025-05-22 14:10:00,50.78,50.79,50.74,50.77,26077.0,50.78,50.79,50.74,50.77,26077.0
2025-05-22 14:15:00,50.77,50.79,50.76,50.78,32670.0,50.77,50.79,50.76,50.78,32670.0
2025-05-22 14:20:00,50.78,50.82,50.76,50.8,37919.0,50.78,50.82,50.76,50.8,37919.0
2025-05-22 14:25:00,50.8,50.81,50.73,50.76,64067.0,50.8,50.81,50.73,50.76,64067.0
2025-05-22 14:30:00,50.76,50.76,50.7,50.71,33712.0,50.76,50.76,50.7,50.71,33712.0
2025-05-22 14:35:00,50.7,50.76,50.7,50.73,40716.0,50.7,50.76,50.7,50.73,40716.0
2025-05-22 14:40:00,50.73,50.75,50.71,50.72,41483.0,50.73,50.75,50.71,50.72,41483.0
2025-05-22 14:45:00,50.72,50.76,50.71,50.72,36774.0,50.72,50.76,50.71,50.72,36774.0
2025-05-22 14:50:00,50.72,50.77,50.71,50.75,34972.0,50.72,50.77,50.71,50.75,34972.0
2025-05-22 14:55:00,50.75,50.8,50.74,50.77,48970.0,50.75,50.8,50.74,50.77,48970.0
2025-05-22 15:00:00,50.77,50.79,50.74,50.76,93335.0,50.77,50.79,50.74,50.76,93335.0
2025-05-22 15:05:00,50.76,50.79,50.75,50.75,83907.0,50.76,50.79,50.75,50.75,83907.0
2025-05-22 15:10:00,50.75,50.79,50.74,50.75,77659.0,50.75,50.79,50.74,50.75,77659.0
2025-05-22 15:15:00,50.76,50.77,50.72,50.77,60677.0,50.76,50.77,50.72,50.77,60677.0
2025-05-22 15:20:00,50.77,50.83,50.76,50.82,82727.0,50.77,50.83,50.76,50.82,82727.0
2025-05-22 15:25:00,50.82,50.87,50.81,50.84,70978.0,50.82,50.87,50.81,50.84,70978.0
2025-05-22 15:30:00,50.85,50.86,50.78,50.8,80284.0,50.85,50.86,50.78,50.8,80284.0
2025-05-22 15:35:00,50.81,50.83,50.79,50.82,65100.0,50.81,50.83,50.79,50.82,65100.0
2025-05-22 15:40:00,50.82,50.82,50.79,50.8,103744.0,50.82,50.82,50.79,50.8,103744.0
2025-05-22 15:45:00,50.8,50.8,50.76,50.79,197952.0,50.8,50.8,50.76,50.79,197952.0
2025-05-22 15:50:00,50.79,50.86,50.75,50.77,429711.0,50.79,50.86,50.75,50.77,429711.0
2025-05-22 15:55:00,50.77,50.8,50.61,50.78,1121951.0,50.77,50.8,50.61,50.78,1121951.0
2025-05-23 09:30:00,50.1,50.59,50.1,50.48,141878.0,50.1,50.59,50.1,50.48,141878.0
2025-05-23 09:35:00,50.46,50.55,50.38,50.45,100858.0,50.46,50.55,50.38,50.45,100858.0
2025-05-23 09:40:00,50.44,50.52,50.36,50.4,111019.0,50.44,50.52,50.36,50.4,111019.0
2025-05-23 09:45:00,50.42,50.6,50.41,50.56,51561.0,50.42,50.6,50.41,50.56,51561.0
2025-05-23 09:50:00,50.55,50.63,50.53,50.55,62137.0,50.55,50.63,50.53,50.55,62137.0
2025-05-23 09:55:00,50.55,50.6,50.52,50.52,25514.0,50.55,50.6,50.52,50.52,25514.0
2025-05-23 10:00:00,50.53,50.74,50.53,50.74,58365.0,50.53,50.74,50.53,50.74,58365.0
2025-05-23 10:05:00,50.74,50.75,50.69,50.7,47243.0,50.74,50.75,50.69,50.7,47243.0
2025-05-23 10:10:00,50.69,50.83,50.68,50.72,71307.0,50.69,50.83,50.68,50.72,71307.0
2025-05-23 10:15:00,50.72,50.74,50.63,50.63,37503.0,50.72,50.74,50.63,50.63,37503.0
2025-05-23 10:20:00,50.63,50.71,50.57,50.7,73511.0,50.63,50.71,50.57,50.7,73511.0
2025-05-23 10:25:00,50.7,50.71,50.61,50.65,83609.0,50.7,50.71,50.61,50.65,83609.0
2025-05-23 10:30:00,50.65,50.76,50.63,50.76,91486.0,50.65,50.76,50.63,50.76,91486.0
2025-05-23 10:35:00,50.76,50.79,50.73,50.78,64371.0,50.76,50.79,50.73,50.78,64371.0
2025-05-23 10:40:00,50.78,50.82,50.75,50.79,36666.0,50.78,50.82,50.75,50.79,36666.0
2025-05-23 10:45:00,50.79,50.8,50.7,50.7,78294.0,50.79,50.8,50.7,50.7,78294.0
2025-05-23 10:50:00,50.7,50.71,50.56,50.56,40205.0,50.7,50.71,50.56,50.56,40205.0
2025-05-23 10:55:00,50.56,50.56,50.5,50.53,53863.0,50.56,50.56,50.5,50.53,53863.0
2025-05-23 11:00:00,50.53,50.58,50.52,50.55,52279.0,50.53,50.58,50.52,50.55,52279.0
2025-05-23 11:05:00,50.55,50.55,50.47,50.52,75393.0,50.55,50.55,50.47,50.52,75393.0
2025-05-23 11:10:00,50.53,50.54,50.37,50.45,160085.0,50.53,50.54,50.37,50.45,160085.0
2025-05-23 11:15:00,50.45,50.5,50.38,50.49,75507.0,50.45,50.5,50.38,50.49,75507.0
2025-05-23 11:20:00,50.49,50.56,50.47,50.55,73531.0,50.49,50.56,50.47,50.55,73531.0
2025-05-23 11:25:00,50.55,50.56,50.48,50.51,69242.0,50.55,50.56,50.48,50.51,69242.0
2025-05-23 11:30:00,50.5,50.61,50.48,50.61,40185.0,50.5,50.61,50.48,50.61,40185.0
2025-05-23 11:35:00,50.6,50.66,50.56,50.58,61124.0,50.6,50.66,50.56,50.58,61124.0
2025-05-23 11:40:00,50.59,50.65,50.55,50.61,78354.0,50.59,50.65,50.55,50.61,78354.0
2025-05-23 11:45:00,50.61,50.71,50.58,50.71,98767.0,50.61,50.71,50.58,50.71,98767.0
2025-05-23 11:50:00,50.71,50.72,50.59,50.6,149085.0,50.71,50.72,50.59,50.6,149085.0
2025-05-23 11:55:00,50.6,50.62,50.56,50.58,47136.0,50.6,50.62,50.56,50.58,47136.0
2025-05-23 12:00:00,50.57,50.62,50.52,50.53,62577.0,50.57,50.62,50.52,50.53,62577.0
2025-05-23 12:05:00,50.53,50.53,50.44,50.48,70646.0,50.53,50.53,50.44,50.48,70646.0
2025-05-23 12:10:00,50.48,50.52,50.46,50.47,64343.0,50.48,50.52,50.46,50.47,64343.0
2025-05-23 12:15:00,50.48,50.52,50.43,50.44,40050.0,50.48,50.52,50.43,50.44,40050.0
2025-05-23 12:20:00,50.45,50.51,50.44,50.5,31016.0,50.45,50.51,50.44,50.5,31016.0
2025-05-23 12:25:00,50.5,50.51,50.44,50.45,27080.0,50.5,50.51,50.44,50.45,27080.0
2025-05-23 12:30:00,50.45,50.45,50.38,50.41,41954.0,50.45,50.45,50.38,50.41,41954.0
2025-05-23 12:35:00,50.4,50.47,50.38,50.45,62458.0,50.4,50.47,50.38,50.45,62458.0
2025-05-23 12:40:00,50.45,50.47,50.43,50.45,33487.0,50.45,50.47,50.43,50.45,33487.0
2025-05-23 12:45:00,50.45,50.51,50.44,50.51,36001.0,50.45,50.51,50.44,50.51,36001.0
2025-05-23 12:50:00,50.51,50.51,50.44,50.46,49948.0,50.51,50.51,50.44,50.46,49948.0
2025-05-23 12:55:00,50.45,50.45,50.39,50.42,60073.0,50.45,50.45,50.39,50.42,60073.0
2025-05-23 13:00:00,50.43,50.45,50.39,50.43,120771.0,50.43,50.45,50.39,50.43,120771.0
2025-05-23 13:05:00,50.42,50.45,50.41,50.45,70941.0,50.42,50.45,50.41,50.45,70941.0
2025-05-23 13:10:00,50.44,50.51,50.41,50.5,69101.0,50.44,50.51,50.41,50.5,69101.0
2025-05-23 13:15:00,50.49,50.63,50.49,50.62,40125.0,50.49,50.63,50.49,50.62,40125.0
2025-05-23 13:20:00,50.61,50.62,50.53,50.58,29097.0,50.61,50.62,50.53,50.58,29097.0
2025-05-23 13:25:00,50.58,50.61,50.54,50.6,38352.0,50.58,50.61,50.54,50.6,38352.0
2025-05-23 13:30:00,50.59,50.61,50.57,50.59,45015.0,50.59,50.61,50.57,50.59,45015.0
2025-05-23 13:35:00,50.58,50.6,50.56,50.57,44269.0,50.58,50.6,50.56,50.57,44269.0
2025-05-23 13:40:00,50.57,50.58,50.51,50.55,43987.0,50.57,50.58,50.51,50.55,43987.0
2025-05-23 13:45:00,50.55,50.56,50.5,50.55,83663.0,50.55,50.56,50.5,50.55,83663.0
2025-05-23 13:50:00,50.55,50.65,50.55,50.64,48325.0,50.55,50.65,50.55,50.64,48325.0
2025-05-23 13:55:00,50.64,50.68,50.61,50.66,39131.0,50.64,50.68,50.61,50.66,39131.0
2025-05-23 14:00:00,50.66,50.74,50.65,50.71,58016.0,50.66,50.74,50.65,50.71,58016.0
2025-05-23 14:05:00,50.7,50.74,50.69,50.69,31002.0,50.7,50.74,50.69,50.69,31002.0
2025-05-23 14:10:00,50.7,50.7,50.67,50.69,40721.0,50.7,50.7,50.67,50.69,40721.0
2025-05-23 14:15:00,50.69,50.7,50.53,50.54,434400.0,50.69,50.7,50.53,50.54,434400.0
2025-05-23 14:20:00,50.54,50.54,50.44,50.49,71068.0,50.54,50.54,50.44,50.49,71068.0
2025-05-23 14:25:00,50.49,50.51,50.45,50.46,38446.0,50.49,50.51,50.45,50.46,38446.0
2025-05-23 14:30:00,50.46,50.54,50.45,50.52,36791.0,50.46,50.54,50.45,50.52,36791.0
2025-05-23 14:35:00,50.52,50.62,50.51,50.57,91618.0,50.52,50.62,50.51,50.57,91618.0
2025-05-23 14:40:00,50.56,50.6,50.53,50.58,29772.0,50.56,50.6,50.53,50.58,29772.0
2025-05-23 14:45:00,50.59,50.6,50.56,50.59,37539.0,50.59,50.6,50.56,50.59,37539.0
2025-05-23 14:50:00,50.59,50.64,50.57,50.59,48660.0,50.59,50.64,50.57,50.59,48660.0
2025-05-23 14:55:00,50.59,50.59,50.55,50.58,39279.0,50.59,50.59,50.55,50.58,39279.0
2025-05-23 15:00:00,50.58,50.58,50.51,50.55,37790.0,50.58,50.58,50.51,50.55,37790.0
2025-05-23 15:05:00,50.55,50.63,50.54,50.62,48068.0,50.55,50.63,50.54,50.62,48068.0
2025-05-23 15:10:00,50.62,50.68,50.61,50.65,107623.0,50.62,50.68,50.61,50.65,107623.0
2025-05-23 15:15:00,50.64,50.68,50.56,50.59,57821.0,50.64,50.68,50.56,50.59,57821.0
2025-05-23 15:20:00,50.59,50.61,50.54,50.58,96855.0,50.59,50.61,50.54,50.58,96855.0
2025-05-23 15:25:00,50.58,50.58,50.52,50.58,71176.0,50.58,50.58,50.52,50.58,71176.0
2025-05-23 15:30:00,50.58,50.62,50.55,50.61,90918.0,50.58,50.62,50.55,50.61,90918.0
2025-05-23 15:35:00,50.61,50.65,50.58,50.64,111162.0,50.61,50.65,50.58,50.64,111162.0
2025-05-23 15:40:00,50.63,50.66,50.61,50.66,171208.0,50.63,50.66,50.61,50.66,171208.0
2025-05-23 15:45:00,50.65,50.69,50.64,50.65,72237.0,50.65,50.69,50.64,50.65,72237.0
2025-05-23 15:50:00,50.64,50.68,50.55,50.57,195552.0,50.64,50.68,50.55,50.57,195552.0
2025-05-23 15:55:00,50.56,50.7,50.53,50.64,567845.0,50.56,50.7,50.53,50.64,567845.0
2025-05-27 09:30:00,51.19,51.36,50.93,50.98,302171.0,51.19,51.36,50.93,50.98,302171.0
2025-05-27 09:35:00,50.99,51.19,50.94,51.19,138532.0,50.99,51.19,50.94,51.19,138532.0
2025-05-27 09:40:00,51.2,51.21,51.0,51.13,79970.0,51.2,51.21,51.0,51.13,79970.0
2025-05-27 09:45:00,51.14,51.19,51.02,51.06,103170.0,51.14,51.19,51.02,51.06,103170.0
2025-05-27 09:50:00,51.06,51.23,51.05,51.18,50691.0,51.06,51.23,51.05,51.18,50691.0
2025-05-27 09:55:00,51.18,51.21,51.05,51.1,68450.0,51.18,51.21,51.05,51.1,68450.0
2025-05-27 10:00:00,51.11,51.18,51.09,51.12,129163.0,51.11,51.18,51.09,51.12,129163.0
2025-05-27 10:05:00,51.11,51.24,51.07,51.24,119482.0,51.11,51.24,51.07,51.24,119482.0
2025-05-27 10:10:00,51.23,51.24,50.94,50.95,118181.0,51.23,51.24,50.94,50.95,118181.0
2025-05-27 10:15:00,50.95,51.1,50.94,51.09,120361.0,50.95,51.1,50.94,51.09,120361.0
2025-05-27 10:20:00,51.09,51.1,51.0,51.04,117534.0,51.09,51.1,51.0,51.04,117534.0
2025-05-27 10:25:00,51.04,51.17,51.03,51.16,108003.0,51.04,51.17,51.03,51.16,108003.0
2025-05-27 10:30:00,51.16,51.17,51.04,51.08,130680.0,51.16,51.17,51.04,51.08,130680.0
2025-05-27 10:35:00,51.08,51.21,51.04,51.2,80773.0,51.08,51.21,51.04,51.2,80773.0
2025-05-27 10:40:00,51.2,51.22,51.1,51.2,82126.0,51.2,51.22,51.1,51.2,82126.0
2025-05-27 10:45:00,51.21,51.23,51.17,51.17,94084.0,51.21,51.23,51.17,51.17,94084.0
2025-05-27 10:50:00,51.16,51.16,51.05,51.06,57014.0,51.16,51.16,51.05,51.06,57014.0
2025-05-27 10:55:00,51.06,51.07,50.94,50.95,77887.0,51.06,51.07,50.94,50.95,77887.0
2025-05-27 11:00:00,50.96,50.98,50.9,50.92,97808.0,50.96,50.98,50.9,50.92,97808.0
2025-05-27 11:05:00,50.93,50.93,50.85,50.9,78638.0,50.93,50.93,50.85,50.9,78638.0
2025-05-27 11:10:00,50.9,50.94,50.88,50.94,58194.0,50.9,50.94,50.88,50.94,58194.0
2025-05-27 11:15:00,50.95,50.99,50.91,50.98,73477.0,50.95,50.99,50.91,50.98,73477.0
2025-05-27 11:20:00,50.98,51.0,50.92,50.96,77959.0,50.98,51.0,50.92,50.96,77959.0
2025-05-27 11:25:00,50.97,50.97,50.92,50.94,81881.0,50.97,50.97,50.92,50.94,81881.0
2025-05-27 11:30:00,50.93,50.98,50.91,50.91,66065.0,50.93,50.98,50.91,50.91,66065.0
2025-05-27 11:35:00,50.91,51.0,50.9,51.0,75842.0,50.91,51.0,50.9,51.0,75842.0
2025-05-27 11:40:00,50.99,51.03,50.95,51.01,65087.0,50.99,51.03,50.95,51.01,65087.0
2025-05-27 11:45:00,51.01,51.01,50.93,50.95,63242.0,51.01,51.01,50.93,50.95,63242.0
2025-05-27 11:50:00,50.95,50.95,50.88,50.89,71271.0,50.95,50.95,50.88,50.89,71271.0
2025-05-27 11:55:00,50.89,50.91,50.82,50.84,82916.0,50.89,50.91,50.82,50.84,82916.0
2025-05-27 12:00:00,50.84,50.91,50.78,50.91,77224.0,50.84,50.91,50.78,50.91,77224.0
2025-05-27 12:05:00,50.91,50.92,50.85,50.91,89004.0,50.91,50.92,50.85,50.91,89004.0
2025-05-27 12:10:00,50.91,50.93,50.87,50.88,56957.0,50.91,50.93,50.87,50.88,56957.0
2025-05-27 12:15:00,50.88,50.91,50.79,50.8,60292.0,50.88,50.91,50.79,50.8,60292.0
2025-05-27 12:20:00,50.8,50.87,50.78,50.87,49659.0,50.8,50.87,50.78,50.87,49659.0
2025-05-27 12:25:00,50.86,51.01,50.85,50.98,285207.0,50.86,51.01,50.85,50.98,285207.0
2025-05-27 12:30:00,50.97,50.98,50.91,50.94,65867.0,50.97,50.98,50.91,50.94,65867.0
2025-05-27 12:35:00,50.94,51.04,50.93,51.04,64086.0,50.94,51.04,50.93,51.04,64086.0
2025-05-27 12:40:00,51.04,51.07,51.02,51.07,118196.0,51.04,51.07,51.02,51.07,118196.0
2025-05-27 12:45:00,51.07,51.11,50.97,51.0,74548.0,51.07,51.11,50.97,51.0,74548.0
2025-05-27 12:50:00,51.01,51.13,51.0,51.13,101045.0,51.01,51.13,51.0,51.13,101045.0
2025-05-27 12:55:00,51.13,51.16,51.09,51.12,149186.0,51.13,51.16,51.09,51.12,149186.0
2025-05-27 13:00:00,51.12,51.19,51.11,51.19,49709.0,51.12,51.19,51.11,51.19,49709.0
2025-05-27 13:05:00,51.19,51.26,51.17,51.25,180408.0,51.19,51.26,51.17,51.25,180408.0
2025-05-27 13:10:00,51.25,51.3,51.19,51.28,98857.0,51.25,51.3,51.19,51.28,98857.0
2025-05-27 13:15:00,51.28,51.33,51.25,51.32,87423.0,51.28,51.33,51.25,51.32,87423.0
2025-05-27 13:20:00,51.32,51.36,51.29,51.36,63848.0,51.32,51.36,51.29,51.36,63848.0
2025-05-27 13:25:00,51.36,51.38,51.33,51.34,85460.0,51.36,51.38,51.33,51.34,85460.0
2025-05-27 13:30:00,51.34,51.4,51.33,51.4,124216.0,51.34,51.4,51.33,51.4,124216.0
2025-05-27 13:35:00,51.39,51.43,51.38,51.41,82771.0,51.39,51.43,51.38,51.41,82771.0
2025-05-27 13:40:00,51.4,51.41,51.31,51.31,85462.0,51.4,51.41,51.31,51.31,85462.0
2025-05-27 13:45:00,51.32,51.37,51.3,51.37,71613.0,51.32,51.37,51.3,51.37,71613.0
2025-05-27 13:50:00,51.37,51.39,51.33,51.34,57308.0,51.37,51.39,51.33,51.34,57308.0
2025-05-27 13:55:00,51.35,51.36,51.3,51.31,51791.0,51.35,51.36,51.3,51.31,51791.0
2025-05-27 14:00:00,51.32,51.36,51.24,51.26,58628.0,51.32,51.36,51.24,51.26,58628.0
2025-05-27 14:05:00,51.25,51.3,51.24,51.3,116349.0,51.25,51.3,51.24,51.3,116349.0
2025-05-27 14:10:00,51.3,51.34,51.25,51.34,73797.0,51.3,51.34,51.25,51.34,73797.0
2025-05-27 14:15:00,51.34,51.35,51.29,51.35,70713.0,51.34,51.35,51.29,51.35,70713.0
2025-05-27 14:20:00,51.35,51.36,51.33,51.34,61654.0,51.35,51.36,51.33,51.34,61654.0
2025-05-27 14:25:00,51.34,51.35,51.31,51.33,47991.0,51.34,51.35,51.31,51.33,47991.0
2025-05-27 14:30:00,51.32,51.35,51.27,51.3,54145.0,51.32,51.35,51.27,51.3,54145.0
2025-05-27 14:35:00,51.3,51.31,51.28,51.3,36429.0,51.3,51.31,51.28,51.3,36429.0
2025-05-27 14:40:00,51.29,51.3,51.25,51.26,60104.0,51.29,51.3,51.25,51.26,60104.0
2025-05-27 14:45:00,51.27,51.28,51.24,51.24,105055.0,51.27,51.28,51.24,51.24,105055.0
2025-05-27 14:50:00,51.24,51.25,51.18,51.21,63487.0,51.24,51.25,51.18,51.21,63487.0
2025-05-27 14:55:00,51.21,51.21,51.11,51.13,163759.0,51.21,51.21,51.11,51.13,163759.0
2025-05-27 15:00:00,51.12,51.19,51.1,51.18,71436.0,51.12,51.19,51.1,51.18,71436.0
2025-05-27 15:05:00,51.18,51.19,51.14,51.15,81476.0,51.18,51.19,51.14,51.15,81476.0
2025-05-27 15:10:00,51.15,51.15,51.03,51.06,107768.0,51.15,51.15,51.03,51.06,107768.0
2025-05-27 15:15:00,51.07,51.09,51.04,51.07,80274.0,51.07,51.09,51.04,51.07,80274.0
2025-05-27 15:20:00,51.07,51.14,51.05,51.13,76310.0,51.07,51.14,51.05,51.13,76310.0
2025-05-27 15:25:00,51.12,51.13,51.02,51.04,85736.0,51.12,51.13,51.02,51.04,85736.0
2025-05-27 15:30:00,51.04,51.04,50.99,51.0,96382.0,51.04,51.04,50.99,51.0,96382.0
2025-05-27 15:35:00,51.01,51.02,50.99,51.01,71507.0,51.01,51.02,50.99,51.01,71507.0
2025-05-27 15:40:00,51.02,51.07,51.0,51.01,144305.0,51.02,51.07,51.0,51.01,144305.0
2025-05-27 15:45:00,51.01,51.01,50.93,51.0,142661.0,51.01,51.01,50.93,51.0,142661.0
2025-05-27 15:50:00,51.0,51.01,50.95,50.98,194423.0,51.0,51.01,50.95,50.98,194423.0
2025-05-27 15:55:00,50.99,51.03,50.94,51.02,861080.0,50.99,51.03,50.94,51.02,861080.0
2025-05-28 09:30:00,51.07,51.2,50.74,50.76,248027.0,51.07,51.2,50.74,50.76,248027.0
2025-05-28 09:35:00,50.77,50.83,50.7,50.78,143732.0,50.77,50.83,50.7,50.78,143732.0
2025-05-28 09:40:00,50.79,50.91,50.77,50.82,139134.0,50.79,50.91,50.77,50.82,139134.0
2025-05-28 09:45:00,50.82,50.9,50.79,50.81,82438.0,50.82,50.9,50.79,50.81,82438.0
2025-05-28 09:50:00,50.81,50.82,50.65,50.66,83560.0,50.81,50.82,50.65,50.66,83560.0
2025-05-28 09:55:00,50.66,50.69,50.51,50.52,184875.0,50.66,50.69,50.51,50.52,184875.0
2025-05-28 10:00:00,50.54,50.78,50.52,50.76,214864.0,50.54,50.78,50.52,50.76,214864.0
2025-05-28 10:05:00,50.76,50.79,50.63,50.64,140054.0,50.76,50.79,50.63,50.64,140054.0
2025-05-28 10:10:00,50.63,50.64,50.47,50.49,126513.0,50.63,50.64,50.47,50.49,126513.0
2025-05-28 10:15:00,50.47,50.51,50.43,50.44,112121.0,50.47,50.51,50.43,50.44,112121.0
2025-05-28 10:20:00,50.44,50.46,50.36,50.45,130067.0,50.44,50.46,50.36,50.45,130067.0
2025-05-28 10:25:00,50.45,50.48,50.39,50.41,94207.0,50.45,50.48,50.39,50.41,94207.0
2025-05-28 10:30:00,50.41,50.42,50.32,50.34,89216.0,50.41,50.42,50.32,50.34,89216.0
2025-05-28 10:35:00,50.34,50.35,50.3,50.3,105563.0,50.34,50.35,50.3,50.3,105563.0
2025-05-28 10:40:00,50.29,50.33,50.29,50.31,82432.0,50.29,50.33,50.29,50.31,82432.0
2025-05-28 10:45:00,50.32,50.35,50.24,50.27,95312.0,50.32,50.35,50.24,50.27,95312.0
2025-05-28 10:50:00,50.27,50.27,50.16,50.18,98268.0,50.27,50.27,50.16,50.18,98268.0
2025-05-28 10:55:00,50.18,50.19,50.09,50.09,115493.0,50.18,50.19,50.09,50.09,115493.0
2025-05-28 11:00:00,50.09,50.1,50.05,50.08,94974.0,50.09,50.1,50.05,50.08,94974.0
2025-05-28 11:05:00,50.08,50.16,50.07,50.09,89595.0,50.08,50.16,50.07,50.09,89595.0
2025-05-28 11:10:00,50.09,50.1,50.03,50.05,81103.0,50.09,50.1,50.03,50.05,81103.0
2025-05-28 11:15:00,50.05,50.28,50.05,50.28,102522.0,50.05,50.28,50.05,50.28,102522.0
2025-05-28 11:20:00,50.28,50.37,50.25,50.29,134829.0,50.28,50.37,50.25,50.29,134829.0
2025-05-28 11:25:00,50.29,50.29,50.23,50.25,64380.0,50.29,50.29,50.23,50.25,64380.0
2025-05-28 11:30:00,50.24,50.24,50.14,50.16,146681.0,50.24,50.24,50.14,50.16,146681.0
2025-05-28 11:35:00,50.16,50.23,50.14,50.21,105607.0,50.16,50.23,50.14,50.21,105607.0
2025-05-28 11:40:00,50.2,50.21,50.11,50.14,72337.0,50.2,50.21,50.11,50.14,72337.0
2025-05-28 11:45:00,50.13,50.17,50.08,50.08,75556.0,50.13,50.17,50.08,50.08,75556.0
2025-05-28 11:50:00,50.09,50.16,50.06,50.15,81135.0,50.09,50.16,50.06,50.15,81135.0
2025-05-28 11:55:00,50.16,50.21,50.13,50.13,73032.0,50.16,50.21,50.13,50.13,73032.0
2025-05-28 12:00:00,50.13,50.24,50.13,50.23,76836.0,50.13,50.24,50.13,50.23,76836.0
2025-05-28 12:05:00,50.23,50.29,50.21,50.25,52016.0,50.23,50.29,50.21,50.25,52016.0
2025-05-28 12:10:00,50.24,50.25,50.2,50.2,36695.0,50.24,50.25,50.2,50.2,36695.0
2025-05-28 12:15:00,50.2,50.25,50.18,50.18,52604.0,50.2,50.25,50.18,50.18,52604.0
2025-05-28 12:20:00,50.19,50.23,50.15,50.21,40577.0,50.19,50.23,50.15,50.21,40577.0
2025-05-28 12:25:00,50.22,50.22,50.17,50.18,54945.0,50.22,50.22,50.17,50.18,54945.0
2025-05-28 12:30:00,50.18,50.19,50.13,50.14,33712.0,50.18,50.19,50.13,50.14,33712.0
2025-05-28 12:35:00,50.15,50.25,50.15,50.24,48277.0,50.15,50.25,50.15,50.24,48277.0
2025-05-28 12:40:00,50.25,50.29,50.23,50.29,47404.0,50.25,50.29,50.23,50.29,47404.0
2025-05-28 12:45:00,50.29,50.32,50.28,50.3,39134.0,50.29,50.32,50.28,50.3,39134.0
2025-05-28 12:50:00,50.3,50.34,50.25,50.28,35528.0,50.3,50.34,50.25,50.28,35528.0
2025-05-28 12:55:00,50.27,50.28,50.24,50.28,43972.0,50.27,50.28,50.24,50.28,43972.0
2025-05-28 13:00:00,50.28,50.34,50.26,50.33,40191.0,50.28,50.34,50.26,50.33,40191.0
2025-05-28 13:05:00,50.33,50.35,50.31,50.32,29636.0,50.33,50.35,50.31,50.32,29636.0
2025-05-28 13:10:00,50.32,50.32,50.29,50.32,32141.0,50.32,50.32,50.29,50.32,32141.0
2025-05-28 13:15:00,50.32,50.34,50.29,50.34,51021.0,50.32,50.34,50.29,50.34,51021.0
2025-05-28 13:20:00,50.34,50.34,50.26,50.27,32324.0,50.34,50.34,50.26,50.27,32324.0
2025-05-28 13:25:00,50.26,50.26,50.2,50.22,39435.0,50.26,50.26,50.2,50.22,39435.0
2025-05-28 13:30:00,50.23,50.25,50.19,50.21,25991.0,50.23,50.25,50.19,50.21,25991.0
2025-05-28 13:35:00,50.2,50.22,50.17,50.19,40436.0,50.2,50.22,50.17,50.19,40436.0
2025-05-28 13:40:00,50.19,50.2,50.16,50.16,34583.0,50.19,50.2,50.16,50.16,34583.0
2025-05-28 13:45:00,50.16,50.17,50.11,50.12,40372.0,50.16,50.17,50.11,50.12,40372.0
2025-05-28 13:50:00,50.12,50.12,50.08,50.11,43774.0,50.12,50.12,50.08,50.11,43774.0
2025-05-28 13:55:00,50.11,50.13,50.1,50.12,30828.0,50.11,50.13,50.1,50.12,30828.0
2025-05-28 14:00:00,50.11,50.18,50.1,50.16,46212.0,50.11,50.18,50.1,50.16,46212.0
2025-05-28 14:05:00,50.16,50.2,50.14,50.2,71778.0,50.16,50.2,50.14,50.2,71778.0
2025-05-28 14:10:00,50.2,50.24,50.18,50.2,182767.0,50.2,50.24,50.18,50.2,182767.0
2025-05-28 14:15:00,50.2,50.22,50.18,50.19,105065.0,50.2,50.22,50.18,50.19,105065.0
2025-05-28 14:20:00,50.19,50.19,50.15,50.18,52242.0,50.19,50.19,50.15,50.18,52242.0
2025-05-28 14:25:00,50.18,50.2,50.12,50.12,165398.0,50.18,50.2,50.12,50.12,165398.0
2025-05-28 14:30:00,50.12,50.12,50.05,50.07,95337.0,50.12,50.12,50.05,50.07,95337.0
2025-05-28 14:35:00,50.07,50.09,50.04,50.05,66466.0,50.07,50.09,50.04,50.05,66466.0
2025-05-28 14:40:00,50.05,50.1,50.04,50.08,60379.0,50.05,50.1,50.04,50.08,60379.0
2025-05-28 14:45:00,50.09,50.09,50.01,50.01,71305.0,50.09,50.09,50.01,50.01,71305.0
2025-05-28 14:50:00,50.02,50.02,49.83,49.94,243667.0,50.02,50.02,49.83,49.94,243667.0
2025-05-28 14:55:00,49.95,50.09,49.94,50.09,97620.0,49.95,50.09,49.94,50.09,97620.0
2025-05-28 15:00:00,50.08,50.12,50.07,50.11,81035.0,50.08,50.12,50.07,50.11,81035.0
2025-05-28 15:05:00,50.12,50.15,50.1,50.14,64220.0,50.12,50.15,50.1,50.14,64220.0
2025-05-28 15:10:00,50.14,50.14,50.06,50.1,72107.0,50.14,50.14,50.06,50.1,72107.0
2025-05-28 15:15:00,50.1,50.15,50.08,50.15,63027.0,50.1,50.15,50.08,50.15,63027.0
2025-05-28 15:20:00,50.14,50.15,50.1,50.12,84605.0,50.14,50.15,50.1,50.12,84605.0
2025-05-28 15:25:00,50.12,50.16,50.11,50.14,80691.0,50.12,50.16,50.11,50.14,80691.0
2025-05-28 15:30:00,50.13,50.14,50.07,50.11,111902.0,50.13,50.14,50.07,50.11,111902.0
2025-05-28 15:35:00,50.1,50.11,50.04,50.09,157642.0,50.1,50.11,50.04,50.09,157642.0
2025-05-28 15:40:00,50.09,50.14,50.06,50.12,104271.0,50.09,50.14,50.06,50.12,104271.0
2025-05-28 15:45:00,50.13,50.16,50.1,50.13,176142.0,50.13,50.16,50.1,50.13,176142.0
2025-05-28 15:50:00,50.12,50.13,49.99,50.02,237511.0,50.12,50.13,49.99,50.02,237511.0
2025-05-28 15:55:00,50.01,50.09,49.97,50.07,648544.0,50.01,50.09,49.97,50.07,648544.0
2025-05-29 09:30:00,50.2,50.21,49.9,50.01,180492.0,50.2,50.21,49.9,50.01,180492.0
2025-05-29 09:35:00,50.01,50.09,49.95,50.05,132361.0,50.01,50.09,49.95,50.05,132361.0
2025-05-29 09:40:00,50.05,50.07,49.98,49.99,102188.0,50.05,50.07,49.98,49.99,102188.0
2025-05-29 09:45:00,50.0,50.11,49.98,50.11,88139.0,50.0,50.11,49.98,50.11,88139.0
2025-05-29 09:50:00,50.1,50.3,50.09,50.25,79737.0,50.1,50.3,50.09,50.25,79737.0
2025-05-29 09:55:00,50.26,50.38,50.25,50.34,88520.0,50.26,50.38,50.25,50.34,88520.0
2025-05-29 10:00:00,50.32,50.46,50.3,50.31,90527.0,50.32,50.46,50.3,50.31,90527.0
2025-05-29 10:05:00,50.3,50.31,50.2,50.29,78389.0,50.3,50.31,50.2,50.29,78389.0
2025-05-29 10:10:00,50.29,50.35,50.24,50.34,67156.0,50.29,50.35,50.24,50.34,67156.0
2025-05-29 10:15:00,50.33,50.34,50.15,50.19,136996.0,50.33,50.34,50.15,50.19,136996.0
2025-05-29 10:20:00,50.17,50.25,50.13,50.21,62231.0,50.17,50.25,50.13,50.21,62231.0
2025-05-29 10:25:00,50.21,50.3,50.2,50.26,79648.0,50.21,50.3,50.2,50.26,79648.0
2025-05-29 10:30:00,50.26,50.52,50.25,50.4,145697.0,50.26,50.52,50.25,50.4,145697.0
2025-05-29 10:35:00,50.39,50.48,50.36,50.45,55158.0,50.39,50.48,50.36,50.45,55158.0
2025-05-29 10:40:00,50.45,50.55,50.41,50.54,63652.0,50.45,50.55,50.41,50.54,63652.0
2025-05-29 10:45:00,50.54,50.58,50.45,50.46,70530.0,50.54,50.58,50.45,50.46,70530.0
2025-05-29 10:50:00,50.46,50.47,50.42,50.45,37908.0,50.46,50.47,50.42,50.45,37908.0
2025-05-29 10:55:00,50.45,50.51,50.44,50.48,66045.0,50.45,50.51,50.44,50.48,66045.0
2025-05-29 11:00:00,50.48,50.51,50.37,50.41,55829.0,50.48,50.51,50.37,50.41,55829.0
2025-05-29 11:05:00,50.4,50.42,50.38,50.39,48403.0,50.4,50.42,50.38,50.39,48403.0
2025-05-29 11:10:00,50.4,50.46,50.37,50.37,40703.0,50.4,50.46,50.37,50.37,40703.0
2025-05-29 11:15:00,50.38,50.41,50.35,50.38,38021.0,50.38,50.41,50.35,50.38,38021.0
2025-05-29 11:20:00,50.37,50.38,50.29,50.38,65904.0,50.37,50.38,50.29,50.38,65904.0
2025-05-29 11:25:00,50.37,50.41,50.32,50.33,52744.0,50.37,50.41,50.32,50.33,52744.0
2025-05-29 11:30:00,50.33,50.33,50.15,50.16,43786.0,50.33,50.33,50.15,50.16,43786.0
2025-05-29 11:35:00,50.16,50.17,50.1,50.15,50540.0,50.16,50.17,50.1,50.15,50540.0
2025-05-29 11:40:00,50.14,50.24,50.13,50.22,59143.0,50.14,50.24,50.13,50.22,59143.0
2025-05-29 11:45:00,50.21,50.22,50.11,50.12,32548.0,50.21,50.22,50.11,50.12,32548.0
2025-05-29 11:50:00,50.12,50.17,50.1,50.11,56984.0,50.12,50.17,50.1,50.11,56984.0
2025-05-29 11:55:00,50.11,50.13,49.89,49.93,115469.0,50.11,50.13,49.89,49.93,115469.0
2025-05-29 12:00:00,49.93,49.99,49.84,49.96,80475.0,49.93,49.99,49.84,49.96,80475.0
2025-05-29 12:05:00,49.96,49.98,49.88,49.89,38094.0,49.96,49.98,49.88,49.89,38094.0
2025-05-29 12:10:00,49.89,49.99,49.88,49.98,40206.0,49.89,49.99,49.88,49.98,40206.0
2025-05-29 12:15:00,49.98,50.03,49.96,50.03,38663.0,49.98,50.03,49.96,50.03,38663.0
2025-05-29 12:20:00,50.03,50.07,49.99,50.04,31467.0,50.03,50.07,49.99,50.04,31467.0
2025-05-29 12:25:00,50.04,50.07,50.01,50.04,50904.0,50.04,50.07,50.01,50.04,50904.0
2025-05-29 12:30:00,50.04,50.09,50.03,50.05,42467.0,50.04,50.09,50.03,50.05,42467.0
2025-05-29 12:35:00,50.04,50.06,50.0,50.05,31804.0,50.04,50.06,50.0,50.05,31804.0
2025-05-29 12:40:00,50.05,50.12,50.05,50.12,36104.0,50.05,50.12,50.05,50.12,36104.0
2025-05-29 12:45:00,50.12,50.14,50.05,50.07,46129.0,50.12,50.14,50.05,50.07,46129.0
2025-05-29 12:50:00,50.06,50.08,50.02,50.05,23965.0,50.06,50.08,50.02,50.05,23965.0
2025-05-29 12:55:00,50.05,50.13,50.02,50.1,31212.0,50.05,50.13,50.02,50.1,31212.0
2025-05-29 13:00:00,50.1,50.16,50.09,50.16,42499.0,50.1,50.16,50.09,50.16,42499.0
2025-05-29 13:05:00,50.17,50.17,50.06,50.08,30426.0,50.17,50.17,50.06,50.08,30426.0
2025-05-29 13:10:00,50.08,50.12,50.07,50.09,41457.0,50.08,50.12,50.07,50.09,41457.0
2025-05-29 13:15:00,50.1,50.1,49.98,50.02,61821.0,50.1,50.1,49.98,50.02,61821.0
2025-05-29 13:20:00,50.01,50.04,49.98,49.99,38449.0,50.01,50.04,49.98,49.99,38449.0
2025-05-29 13:25:00,49.98,49.98,49.93,49.96,45017.0,49.98,49.98,49.93,49.96,45017.0
2025-05-29 13:30:00,49.96,50.01,49.95,49.97,43657.0,49.96,50.01,49.95,49.97,43657.0
2025-05-29 13:35:00,49.97,49.98,49.94,49.98,33308.0,49.97,49.98,49.94,49.98,33308.0
2025-05-29 13:40:00,49.98,50.03,49.97,50.01,33400.0,49.98,50.03,49.97,50.01,33400.0
2025-05-29 13:45:00,50.01,50.02,49.92,49.94,52938.0,50.01,50.02,49.92,49.94,52938.0
2025-05-29 13:50:00,49.94,49.95,49.85,49.87,152153.0,49.94,49.95,49.85,49.87,152153.0
2025-05-29 13:55:00,49.87,49.88,49.79,49.83,75561.0,49.87,49.88,49.79,49.83,75561.0
2025-05-29 14:00:00,49.83,49.88,49.8,49.85,50835.0,49.83,49.88,49.8,49.85,50835.0
2025-05-29 14:05:00,49.86,49.89,49.76,49.78,43088.0,49.86,49.89,49.76,49.78,43088.0
2025-05-29 14:10:00,49.78,49.84,49.76,49.84,61908.0,49.78,49.84,49.76,49.84,61908.0
2025-05-29 14:15:00,49.84,49.84,49.76,49.78,53222.0,49.84,49.84,49.76,49.78,53222.0
2025-05-29 14:20:00,49.78,49.87,49.74,49.86,67664.0,49.78,49.87,49.74,49.86,67664.0
2025-05-29 14:25:00,49.85,49.86,49.79,49.83,44721.0,49.85,49.86,49.79,49.83,44721.0
2025-05-29 14:30:00,49.83,49.92,49.82,49.92,59376.0,49.83,49.92,49.82,49.92,59376.0
2025-05-29 14:35:00,49.91,49.93,49.91,49.92,34720.0,49.91,49.93,49.91,49.92,34720.0
2025-05-29 14:40:00,49.91,49.93,49.89,49.91,32684.0,49.91,49.93,49.89,49.91,32684.0
2025-05-29 14:45:00,49.91,49.93,49.9,49.91,42377.0,49.91,49.93,49.9,49.91,42377.0
2025-05-29 14:50:00,49.91,49.92,49.85,49.86,43481.0,49.91,49.92,49.85,49.86,43481.0
2025-05-29 14:55:00,49.87,49.9,49.84,49.87,53141.0,49.87,49.9,49.84,49.87,53141.0
2025-05-29 15:00:00,49.88,49.89,49.83,49.84,45176.0,49.88,49.89,49.83,49.84,45176.0
2025-05-29 15:05:00,49.85,49.85,49.76,49.79,69531.0,49.85,49.85,49.76,49.79,69531.0
2025-05-29 15:10:00,49.79,49.8,49.75,49.77,73056.0,49.79,49.8,49.75,49.77,73056.0
2025-05-29 15:15:00,49.77,49.8,49.75,49.79,46282.0,49.77,49.8,49.75,49.79,46282.0
2025-05-29 15:20:00,49.79,49.85,49.78,49.84,50455.0,49.79,49.85,49.78,49.84,50455.0
2025-05-29 15:25:00,49.84,49.86,49.76,49.77,60829.0,49.84,49.86,49.76,49.77,60829.0
2025-05-29 15:30:00,49.77,49.79,49.75,49.78,65416.0,49.77,49.79,49.75,49.78,65416.0
2025-05-29 15:35:00,49.78,49.8,49.73,49.74,111324.0,49.78,49.8,49.73,49.74,111324.0
2025-05-29 15:40:00,49.73,49.81,49.72,49.79,100641.0,49.73,49.81,49.72,49.79,100641.0
2025-05-29 15:45:00,49.79,49.87,49.77,49.82,102210.0,49.79,49.87,49.77,49.82,102210.0
2025-05-29 15:50:00,49.83,49.85,49.68,49.71,172465.0,49.83,49.85,49.68,49.71,172465.0
2025-05-29 15:55:00,49.71,49.75,49.67,49.75,508598.0,49.71,49.75,49.67,49.75,508598.0
2025-05-30 09:30:00,49.71,49.81,49.44,49.47,264203.0,49.71,49.81,49.44,49.47,264203.0
2025-05-30 09:35:00,49.45,49.51,49.35,49.47,128289.0,49.45,49.51,49.35,49.47,128289.0
2025-05-30 09:40:00,49.45,49.57,49.38,49.56,79526.0,49.45,49.57,49.38,49.56,79526.0
2025-05-30 09:45:00,49.55,49.59,49.47,49.51,81095.0,49.55,49.59,49.47,49.51,81095.0
2025-05-30 09:50:00,49.5,49.5,49.42,49.46,58390.0,49.5,49.5,49.42,49.46,58390.0
2025-05-30 09:55:00,49.46,49.47,49.31,49.33,64194.0,49.46,49.47,49.31,49.33,64194.0
2025-05-30 10:00:00,49.35,49.57,49.35,49.41,102015.0,49.35,49.57,49.35,49.41,102015.0
2025-05-30 10:05:00,49.41,49.51,49.4,49.44,69457.0,49.41,49.51,49.4,49.44,69457.0
2025-05-30 10:10:00,49.43,49.52,49.38,49.48,85353.0,49.43,49.52,49.38,49.48,85353.0
2025-05-30 10:15:00,49.48,49.5,49.41,49.44,62603.0,49.48,49.5,49.41,49.44,62603.0
2025-05-30 10:20:00,49.44,49.46,49.38,49.41,91838.0,49.44,49.46,49.38,49.41,91838.0
2025-05-30 10:25:00,49.4,49.48,49.37,49.48,195727.0,49.4,49.48,49.37,49.48,195727.0
2025-05-30 10:30:00,49.47,49.56,49.44,49.52,73361.0,49.47,49.56,49.44,49.52,73361.0
2025-05-30 10:35:00,49.52,49.6,49.47,49.5,146573.0,49.52,49.6,49.47,49.5,146573.0
2025-05-30 10:40:00,49.49,49.51,49.44,49.47,80283.0,49.49,49.51,49.44,49.47,80283.0
2025-05-30 10:45:00,49.46,49.51,49.44,49.5,124505.0,49.46,49.51,49.44,49.5,124505.0
2025-05-30 10:50:00,49.5,49.51,49.43,49.48,103553.0,49.5,49.51,49.43,49.48,103553.0
2025-05-30 10:55:00,49.48,49.51,49.43,49.46,106754.0,49.48,49.51,49.43,49.46,106754.0
2025-05-30 11:00:00,49.46,49.53,49.46,49.51,153440.0,49.46,49.53,49.46,49.51,153440.0
2025-05-30 11:05:00,49.51,49.66,49.5,49.62,159273.0,49.51,49.66,49.5,49.62,159273.0
2025-05-30 11:10:00,49.63,49.64,49.53,49.59,91943.0,49.63,49.64,49.53,49.59,91943.0
2025-05-30 11:15:00,49.59,49.72,49.59,49.66,71235.0,49.59,49.72,49.59,49.66,71235.0
2025-05-30 11:20:00,49.66,49.74,49.65,49.72,77322.0,49.66,49.74,49.65,49.72,77322.0
2025-05-30 11:25:00,49.72,49.78,49.69,49.72,121696.0,49.72,49.78,49.69,49.72,121696.0
2025-05-30 11:30:00,49.73,49.81,49.66,49.67,106178.0,49.73,49.81,49.66,49.67,106178.0
2025-05-30 11:35:00,49.67,49.73,49.67,49.7,43440.0,49.67,49.73,49.67,49.7,43440.0
2025-05-30 11:40:00,49.69,49.7,49.61,49.61,53485.0,49.69,49.7,49.61,49.61,53485.0
2025-05-30 11:45:00,49.62,49.71,49.6,49.68,45767.0,49.62,49.71,49.6,49.68,45767.0
2025-05-30 11:50:00,49.68,49.71,49.67,49.71,33143.0,49.68,49.71,49.67,49.71,33143.0
2025-05-30 11:55:00,49.7,49.71,49.63,49.64,29154.0,49.7,49.71,49.63,49.64,29154.0
2025-05-30 12:00:00,49.64,49.66,49.55,49.56,55130.0,49.64,49.66,49.55,49.56,55130.0
2025-05-30 12:05:00,49.57,49.65,49.56,49.64,31373.0,49.57,49.65,49.56,49.64,31373.0
2025-05-30 12:10:00,49.64,49.66,49.63,49.65,26082.0,49.64,49.66,49.63,49.65,26082.0
2025-05-30 12:15:00,49.65,49.66,49.56,49.57,44724.0,49.65,49.66,49.56,49.57,44724.0
2025-05-30 12:20:00,49.58,49.59,49.52,49.55,31437.0,49.58,49.59,49.52,49.55,31437.0
2025-05-30 12:25:00,49.55,49.57,49.42,49.5,72805.0,49.55,49.57,49.42,49.5,72805.0
2025-05-30 12:30:00,49.5,49.53,49.43,49.52,80078.0,49.5,49.53,49.43,49.52,80078.0
2025-05-30 12:35:00,49.52,49.62,49.49,49.62,98660.0,49.52,49.62,49.49,49.62,98660.0
2025-05-30 12:40:00,49.62,49.67,49.58,49.59,85042.0,49.62,49.67,49.58,49.59,85042.0
2025-05-30 12:45:00,49.59,49.63,49.57,49.61,91666.0,49.59,49.63,49.57,49.61,91666.0
2025-05-30 12:50:00,49.61,49.63,49.58,49.59,91950.0,49.61,49.63,49.58,49.59,91950.0
2025-05-30 12:55:00,49.59,49.63,49.57,49.63,53448.0,49.59,49.63,49.57,49.63,53448.0
2025-05-30 13:00:00,49.63,49.7,49.61,49.65,84862.0,49.63,49.7,49.61,49.65,84862.0
2025-05-30 13:05:00,49.65,49.78,49.64,49.76,65925.0,49.65,49.78,49.64,49.76,65925.0
2025-05-30 13:10:00,49.76,49.76,49.66,49.66,78000.0,49.76,49.76,49.66,49.66,78000.0
2025-05-30 13:15:00,49.66,49.71,49.63,49.69,38291.0,49.66,49.71,49.63,49.69,38291.0
2025-05-30 13:20:00,49.7,49.7,49.66,49.66,52695.0,49.7,49.7,49.66,49.66,52695.0
2025-05-30 13:25:00,49.66,49.67,49.6,49.66,69455.0,49.66,49.67,49.6,49.66,69455.0
2025-05-30 13:30:00,49.66,49.75,49.64,49.75,52406.0,49.66,49.75,49.64,49.75,52406.0
2025-05-30 13:35:00,49.75,49.8,49.73,49.76,57207.0,49.75,49.8,49.73,49.76,57207.0
2025-05-30 13:40:00,49.76,49.81,49.74,49.74,46487.0,49.76,49.81,49.74,49.74,46487.0
2025-05-30 13:45:00,49.75,49.79,49.72,49.78,60456.0,49.75,49.79,49.72,49.78,60456.0
2025-05-30 13:50:00,49.78,49.81,49.76,49.8,30914.0,49.78,49.81,49.76,49.8,30914.0
2025-05-30 13:55:00,49.79,49.81,49.74,49.75,45397.0,49.79,49.81,49.74,49.75,45397.0
2025-05-30 14:00:00,49.76,49.86,49.75,49.81,121053.0,49.76,49.86,49.75,49.81,121053.0
2025-05-30 14:05:00,49.81,49.88,49.8,49.88,121206.0,49.81,49.88,49.8,49.88,121206.0
2025-05-30 14:10:00,49.88,49.95,49.87,49.93,105319.0,49.88,49.95,49.87,49.93,105319.0
2025-05-30 14:15:00,49.93,50.06,49.91,50.05,110536.0,49.93,50.06,49.91,50.05,110536.0
2025-05-30 14:20:00,50.06,50.07,50.0,50.01,71833.0,50.06,50.07,50.0,50.01,71833.0
2025-05-30 14:25:00,50.02,50.06,50.01,50.05,73129.0,50.02,50.06,50.01,50.05,73129.0
2025-05-30 14:30:00,50.05,50.06,50.0,50.0,82950.0,50.05,50.06,50.0,50.0,82950.0
2025-05-30 14:35:00,49.99,50.09,49.99,50.09,51460.0,49.99,50.09,49.99,50.09,51460.0
2025-05-30 14:40:00,50.08,50.09,50.03,50.04,37787.0,50.08,50.09,50.03,50.04,37787.0
2025-05-30 14:45:00,50.04,50.1,50.03,50.09,94175.0,50.04,50.1,50.03,50.09,94175.0
2025-05-30 14:50:00,50.08,50.15,50.07,50.13,66390.0,50.08,50.15,50.07,50.13,66390.0
2025-05-30 14:55:00,50.13,50.15,50.09,50.13,42247.0,50.13,50.15,50.09,50.13,42247.0
2025-05-30 15:00:00,50.13,50.18,50.12,50.16,94299.0,50.13,50.18,50.12,50.16,94299.0
2025-05-30 15:05:00,50.16,50.23,50.15,50.18,116776.0,50.16,50.23,50.15,50.18,116776.0
2025-05-30 15:10:00,50.18,50.2,50.16,50.19,46374.0,50.18,50.2,50.16,50.19,46374.0
2025-05-30 15:15:00,50.2,50.28,50.19,50.25,135392.0,50.2,50.28,50.19,50.25,135392.0
2025-05-30 15:20:00,50.25,50.31,50.24,50.3,64881.0,50.25,50.31,50.24,50.3,64881.0
2025-05-30 15:25:00,50.3,50.34,50.26,50.28,96955.0,50.3,50.34,50.26,50.28,96955.0
2025-05-30 15:30:00,50.28,50.28,50.2,50.24,141744.0,50.28,50.28,50.2,50.24,141744.0
2025-05-30 15:35:00,50.24,50.3,50.22,50.24,138371.0,50.24,50.3,50.22,50.24,138371.0
2025-05-30 15:40:00,50.23,50.25,50.17,50.23,156213.0,50.23,50.25,50.17,50.23,156213.0
2025-05-30 15:45:00,50.23,50.23,50.14,50.21,146069.0,50.23,50.23,50.14,50.21,146069.0
2025-05-30 15:50:00,50.2,50.26,50.06,50.07,202001.0,50.2,50.26,50.06,50.07,202001.0
2025-05-30 15:55:00,50.07,50.24,50.06,50.08,579216.0,50.07,50.24,50.06,50.08,579216.0
2025-06-02 09:30:00,49.7,49.89,49.63,49.64,181593.0,49.7,49.89,49.63,49.64,181593.0
2025-06-02 09:35:00,49.63,49.69,49.5,49.61,97242.0,49.63,49.69,49.5,49.61,97242.0
2025-06-02 09:40:00,49.61,49.73,49.59,49.66,95029.0,49.61,49.73,49.59,49.66,95029.0
2025-06-02 09:45:00,49.67,49.67,49.38,49.41,94831.0,49.67,49.67,49.38,49.41,94831.0
2025-06-02 09:50:00,49.41,49.41,49.12,49.14,103356.0,49.41,49.41,49.12,49.14,103356.0
2025-06-02 09:55:00,49.14,49.17,48.97,49.0,121216.0,49.14,49.17,48.97,49.0,121216.0
2025-06-02 10:00:00,48.99,49.03,48.89,49.0,163684.0,48.99,49.03,48.89,49.0,163684.0
2025-06-02 10:05:00,48.99,48.99,48.88,48.91,143843.0,48.99,48.99,48.88,48.91,143843.0
2025-06-02 10:10:00,48.92,48.92,48.75,48.86,122778.0,48.92,48.92,48.75,48.86,122778.0
2025-06-02 10:15:00,48.86,48.99,48.82,48.91,192537.0,48.86,48.99,48.82,48.91,192537.0
2025-06-02 10:20:00,48.91,48.96,48.82,48.83,104102.0,48.91,48.96,48.82,48.83,104102.0
2025-06-02 10:25:00,48.84,48.87,48.79,48.8,98193.0,48.84,48.87,48.79,48.8,98193.0
2025-06-02 10:30:00,48.8,48.84,48.77,48.82,120026.0,48.8,48.84,48.77,48.82,120026.0
2025-06-02 10:35:00,48.83,48.84,48.72,48.72,112535.0,48.83,48.84,48.72,48.72,112535.0
2025-06-02 10:40:00,48.73,48.85,48.72,48.85,92277.0,48.73,48.85,48.72,48.85,92277.0
2025-06-02 10:45:00,48.86,48.95,48.83,48.89,103435.0,48.86,48.95,48.83,48.89,103435.0
2025-06-02 10:50:00,48.89,48.99,48.88,48.93,96326.0,48.89,48.99,48.88,48.93,96326.0
2025-06-02 10:55:00,48.93,49.0,48.92,48.97,82250.0,48.93,49.0,48.92,48.97,82250.0
2025-06-02 11:00:00,48.97,48.97,48.85,48.89,137237.0,48.97,48.97,48.85,48.89,137237.0
2025-06-02 11:05:00,48.9,48.93,48.82,48.88,100597.0,48.9,48.93,48.82,48.88,100597.0
2025-06-02 11:10:00,48.88,49.03,48.87,49.03,113849.0,48.88,49.03,48.87,49.03,113849.0
2025-06-02 11:15:00,49.03,49.16,49.03,49.13,94851.0,49.03,49.16,49.03,49.13,94851.0
2025-06-02 11:20:00,49.14,49.16,49.07,49.13,87808.0,49.14,49.16,49.07,49.13,87808.0
2025-06-02 11:25:00,49.13,49.16,49.08,49.11,54661.0,49.13,49.16,49.08,49.11,54661.0
2025-06-02 11:30:00,49.12,49.17,49.1,49.13,48511.0,49.12,49.17,49.1,49.13,48511.0
2025-06-02 11:35:00,49.12,49.13,49.07,49.11,54443.0,49.12,49.13,49.07,49.11,54443.0
2025-06-02 11:40:00,49.11,49.2,49.09,49.19,41642.0,49.11,49.2,49.09,49.19,41642.0
2025-06-02 11:45:00,49.18,49.23,49.15,49.22,111052.0,49.18,49.23,49.15,49.22,111052.0
2025-06-02 11:50:00,49.23,49.33,49.21,49.28,108413.0,49.23,49.33,49.21,49.28,108413.0
2025-06-02 11:55:00,49.27,49.31,49.2,49.22,101494.0,49.27,49.31,49.2,49.22,101494.0
2025-06-02 12:00:00,49.23,49.35,49.22,49.34,51448.0,49.23,49.35,49.22,49.34,51448.0
2025-06-02 12:05:00,49.35,49.38,49.31,49.37,78440.0,49.35,49.38,49.31,49.37,78440.0
2025-06-02 12:10:00,49.37,49.43,49.35,49.43,36112.0,49.37,49.43,49.35,49.43,36112.0
2025-06-02 12:15:00,49.42,49.43,49.35,49.39,45072.0,49.42,49.43,49.35,49.39,45072.0
2025-06-02 12:20:00,49.39,49.41,49.32,49.33,87654.0,49.39,49.41,49.32,49.33,87654.0
2025-06-02 12:25:00,49.33,49.36,49.22,49.28,70623.0,49.33,49.36,49.22,49.28,70623.0
2025-06-02 12:30:00,49.28,49.28,49.22,49.27,74805.0,49.28,49.28,49.22,49.27,74805.0
2025-06-02 12:35:00,49.27,49.28,49.22,49.23,51197.0,49.27,49.28,49.22,49.23,51197.0
2025-06-02 12:40:00,49.23,49.24,49.1,49.11,47503.0,49.23,49.24,49.1,49.11,47503.0
2025-06-02 12:45:00,49.11,49.22,49.1,49.16,53195.0,49.11,49.22,49.1,49.16,53195.0
2025-06-02 12:50:00,49.16,49.3,49.15,49.29,49060.0,49.16,49.3,49.15,49.29,49060.0
2025-06-02 12:55:00,49.3,49.37,49.29,49.36,37092.0,49.3,49.37,49.29,49.36,37092.0
2025-06-02 13:00:00,49.36,49.37,49.3,49.31,51095.0,49.36,49.37,49.3,49.31,51095.0
2025-06-02 13:05:00,49.32,49.44,49.31,49.41,37615.0,49.32,49.44,49.31,49.41,37615.0
2025-06-02 13:10:00,49.41,49.43,49.33,49.33,75174.0,49.41,49.43,49.33,49.33,75174.0
2025-06-02 13:15:00,49.33,49.35,49.31,49.32,40649.0,49.33,49.35,49.31,49.32,40649.0
2025-06-02 13:20:00,49.33,49.38,49.3,49.37,52942.0,49.33,49.38,49.3,49.37,52942.0
2025-06-02 13:25:00,49.37,49.41,49.32,49.39,72977.0,49.37,49.41,49.32,49.39,72977.0
2025-06-02 13:30:00,49.38,49.46,49.38,49.45,37884.0,49.38,49.46,49.38,49.45,37884.0
2025-06-02 13:35:00,49.46,49.49,49.41,49.49,55763.0,49.46,49.49,49.41,49.49,55763.0
2025-06-02 13:40:00,49.48,49.51,49.47,49.49,75887.0,49.48,49.51,49.47,49.49,75887.0
2025-06-02 13:45:00,49.49,49.5,49.45,49.46,66748.0,49.49,49.5,49.45,49.46,66748.0
2025-06-02 13:50:00,49.46,49.53,49.43,49.52,59087.0,49.46,49.53,49.43,49.52,59087.0
2025-06-02 13:55:00,49.52,49.54,49.46,49.48,88062.0,49.52,49.54,49.46,49.48,88062.0
2025-06-02 14:00:00,49.48,49.51,49.47,49.5,119765.0,49.48,49.51,49.47,49.5,119765.0
2025-06-02 14:05:00,49.5,49.56,49.48,49.51,120645.0,49.5,49.56,49.48,49.51,120645.0
2025-06-02 14:10:00,49.51,49.55,49.5,49.54,32739.0,49.51,49.55,49.5,49.54,32739.0
2025-06-02 14:15:00,49.54,49.62,49.53,49.56,79481.0,49.54,49.62,49.53,49.56,79481.0
2025-06-02 14:20:00,49.56,49.64,49.55,49.62,121803.0,49.56,49.64,49.55,49.62,121803.0
2025-06-02 14:25:00,49.62,49.64,49.56,49.59,73564.0,49.62,49.64,49.56,49.59,73564.0
2025-06-02 14:30:00,49.58,49.63,49.55,49.59,69312.0,49.58,49.63,49.55,49.59,69312.0
2025-06-02 14:35:00,49.59,49.59,49.53,49.58,119636.0,49.59,49.59,49.53,49.58,119636.0
2025-06-02 14:40:00,49.58,49.6,49.54,49.59,53144.0,49.58,49.6,49.54,49.59,53144.0
2025-06-02 14:45:00,49.58,49.62,49.56,49.57,143209.0,49.58,49.62,49.56,49.57,143209.0
2025-06-02 14:50:00,49.57,49.61,49.56,49.59,74793.0,49.57,49.61,49.56,49.59,74793.0
2025-06-02 14:55:00,49.59,49.67,49.58,49.66,117314.0,49.59,49.67,49.58,49.66,117314.0
2025-06-02 15:00:00,49.66,49.68,49.65,49.66,55678.0,49.66,49.68,49.65,49.66,55678.0
2025-06-02 15:05:00,49.66,49.7,49.62,49.68,56806.0,49.66,49.7,49.62,49.68,56806.0
2025-06-02 15:10:00,49.68,49.7,49.66,49.66,45080.0,49.68,49.7,49.66,49.66,45080.0
2025-06-02 15:15:00,49.67,49.69,49.62,49.68,118033.0,49.67,49.69,49.62,49.68,118033.0
2025-06-02 15:20:00,49.68,49.76,49.67,49.73,127167.0,49.68,49.76,49.67,49.73,127167.0
2025-06-02 15:25:00,49.73,49.74,49.68,49.7,130735.0,49.73,49.74,49.68,49.7,130735.0
2025-06-02 15:30:00,49.7,49.7,49.63,49.68,156319.0,49.7,49.7,49.63,49.68,156319.0
2025-06-02 15:35:00,49.68,49.72,49.65,49.72,105498.0,49.68,49.72,49.65,49.72,105498.0
2025-06-02 15:40:00,49.72,49.72,49.69,49.7,142436.0,49.72,49.72,49.69,49.7,142436.0
2025-06-02 15:45:00,49.71,49.75,49.67,49.72,313593.0,49.71,49.75,49.67,49.72,313593.0
2025-06-02 15:50:00,49.72,49.8,49.7,49.75,314256.0,49.72,49.8,49.7,49.75,314256.0
2025-06-02 15:55:00,49.74,49.85,49.73,49.83,609552.0,49.74,49.85,49.73,49.83,609552.0
2025-06-03 09:30:00,49.73,49.83,49.37,49.42,181359.0,49.73,49.83,49.37,49.42,181359.0
2025-06-03 09:35:00,49.41,49.45,49.35,49.38,80404.0,49.41,49.45,49.35,49.38,80404.0
2025-06-03 09:40:00,49.39,49.48,49.29,49.47,89150.0,49.39,49.48,49.29,49.47,89150.0
2025-06-03 09:45:00,49.47,49.58,49.33,49.4,106562.0,49.47,49.58,49.33,49.4,106562.0
2025-06-03 09:50:00,49.39,49.39,49.3,49.35,81593.0,49.39,49.39,49.3,49.35,81593.0
2025-06-03 09:55:00,49.34,49.39,49.19,49.22,71957.0,49.34,49.39,49.19,49.22,71957.0
2025-06-03 10:00:00,49.22,49.35,49.21,49.27,183344.0,49.22,49.35,49.21,49.27,183344.0
2025-06-03 10:05:00,49.27,49.29,49.13,49.22,104830.0,49.27,49.29,49.13,49.22,104830.0
2025-06-03 10:10:00,49.23,49.23,49.15,49.16,48613.0,49.23,49.23,49.15,49.16,48613.0
2025-06-03 10:15:00,49.16,49.3,49.14,49.29,123832.0,49.16,49.3,49.14,49.29,123832.0
2025-06-03 10:20:00,49.29,49.29,49.19,49.25,39641.0,49.29,49.29,49.19,49.25,39641.0
2025-06-03 10:25:00,49.25,49.28,49.21,49.27,82436.0,49.25,49.28,49.21,49.27,82436.0
2025-06-03 10:30:00,49.27,49.32,49.25,49.27,113819.0,49.27,49.32,49.25,49.27,113819.0
2025-06-03 10:35:00,49.27,49.34,49.22,49.32,123626.0,49.27,49.34,49.22,49.32,123626.0
2025-06-03 10:40:00,49.32,49.35,49.24,49.31,180297.0,49.32,49.35,49.24,49.31,180297.0
2025-06-03 10:45:00,49.31,49.42,49.29,49.41,111069.0,49.31,49.42,49.29,49.41,111069.0
2025-06-03 10:50:00,49.41,49.46,49.38,49.41,149395.0,49.41,49.46,49.38,49.41,149395.0
2025-06-03 10:55:00,49.42,49.49,49.39,49.47,110325.0,49.42,49.49,49.39,49.47,110325.0
2025-06-03 11:00:00,49.47,49.59,49.46,49.59,133551.0,49.47,49.59,49.46,49.59,133551.0
2025-06-03 11:05:00,49.59,49.63,49.52,49.52,82138.0,49.59,49.63,49.52,49.52,82138.0
2025-06-03 11:10:00,49.52,49.52,49.41,49.52,145392.0,49.52,49.52,49.41,49.52,145392.0
2025-06-03 11:15:00,49.52,49.55,49.47,49.48,131563.0,49.52,49.55,49.47,49.48,131563.0
2025-06-03 11:20:00,49.48,49.53,49.45,49.47,110466.0,49.48,49.53,49.45,49.47,110466.0
2025-06-03 11:25:00,49.47,49.49,49.44,49.46,51562.0,49.47,49.49,49.44,49.46,51562.0
2025-06-03 11:30:00,49.45,49.53,49.44,49.51,130136.0,49.45,49.53,49.44,49.51,130136.0
2025-06-03 11:35:00,49.51,49.59,49.5,49.59,126995.0,49.51,49.59,49.5,49.59,126995.0
2025-06-03 11:40:00,49.59,49.59,49.5,49.52,100023.0,49.59,49.59,49.5,49.52,100023.0
2025-06-03 11:45:00,49.53,49.68,49.52,49.65,81385.0,49.53,49.68,49.52,49.65,81385.0
2025-06-03 11:50:00,49.65,49.67,49.61,49.66,118689.0,49.65,49.67,49.61,49.66,118689.0
2025-06-03 11:55:00,49.67,49.73,49.65,49.72,45401.0,49.67,49.73,49.65,49.72,45401.0
2025-06-03 12:00:00,49.72,49.76,49.71,49.73,59244.0,49.72,49.76,49.71,49.73,59244.0
2025-06-03 12:05:00,49.73,49.76,49.72,49.73,76662.0,49.73,49.76,49.72,49.73,76662.0
2025-06-03 12:10:00,49.73,49.81,49.72,49.8,109349.0,49.73,49.81,49.72,49.8,109349.0
2025-06-03 12:15:00,49.8,49.88,49.8,49.82,48735.0,49.8,49.88,49.8,49.82,48735.0
2025-06-03 12:20:00,49.83,49.85,49.78,49.85,167508.0,49.83,49.85,49.78,49.85,167508.0
2025-06-03 12:25:00,49.86,49.88,49.82,49.88,65508.0,49.86,49.88,49.82,49.88,65508.0
2025-06-03 12:30:00,49.88,49.94,49.86,49.86,67061.0,49.88,49.94,49.86,49.86,67061.0
2025-06-03 12:35:00,49.86,49.88,49.83,49.84,114102.0,49.86,49.88,49.83,49.84,114102.0
2025-06-03 12:40:00,49.84,49.86,49.78,49.83,105958.0,49.84,49.86,49.78,49.83,105958.0
2025-06-03 12:45:00,49.83,50.1,49.79,50.04,508762.0,49.83,50.1,49.79,50.04,508762.0
2025-06-03 12:50:00,50.04,50.34,50.04,50.3,195018.0,50.04,50.34,50.04,50.3,195018.0
2025-06-03 12:55:00,50.3,50.34,50.22,50.3,177554.0,50.3,50.34,50.22,50.3,177554.0
2025-06-03 13:00:00,50.3,50.37,50.22,50.32,182752.0,50.3,50.37,50.22,50.32,182752.0
2025-06-03 13:05:00,50.32,50.42,50.27,50.38,96616.0,50.32,50.42,50.27,50.38,96616.0
2025-06-03 13:10:00,50.38,50.4,50.32,50.33,55691.0,50.38,50.4,50.32,50.33,55691.0
2025-06-03 13:15:00,50.34,50.46,50.33,50.43,90926.0,50.34,50.46,50.33,50.43,90926.0
2025-06-03 13:20:00,50.43,50.44,50.41,50.44,42743.0,50.43,50.44,50.41,50.44,42743.0
2025-06-03 13:25:00,50.44,50.47,50.41,50.43,63549.0,50.44,50.47,50.41,50.43,63549.0
2025-06-03 13:30:00,50.43,50.43,50.27,50.28,126267.0,50.43,50.43,50.27,50.28,126267.0
2025-06-03 13:35:00,50.28,50.32,50.27,50.3,54578.0,50.28,50.32,50.27,50.3,54578.0
2025-06-03 13:40:00,50.3,50.33,50.25,50.27,88195.0,50.3,50.33,50.25,50.27,88195.0
2025-06-03 13:45:00,50.28,50.31,50.23,50.23,70774.0,50.28,50.31,50.23,50.23,70774.0
2025-06-03 13:50:00,50.24,50.33,50.21,50.27,135663.0,50.24,50.33,50.21,50.27,135663.0
2025-06-03 13:55:00,50.27,50.27,50.21,50.23,114118.0,50.27,50.27,50.21,50.23,114118.0
2025-06-03 14:00:00,50.26,50.3,50.2,50.3,73109.0,50.26,50.3,50.2,50.3,73109.0
2025-06-03 14:05:00,50.3,50.31,50.26,50.3,40002.0,50.3,50.31,50.26,50.3,40002.0
2025-06-03 14:10:00,50.31,50.31,50.25,50.27,36262.0,50.31,50.31,50.25,50.27,36262.0
2025-06-03 14:15:00,50.27,50.31,50.25,50.29,110414.0,50.27,50.31,50.25,50.29,110414.0
2025-06-03 14:20:00,50.29,50.3,50.16,50.16,85363.0,50.29,50.3,50.16,50.16,85363.0
2025-06-03 14:25:00,50.16,50.22,50.15,50.18,100384.0,50.16,50.22,50.15,50.18,100384.0
2025-06-03 14:30:00,50.2,50.2,50.09,50.09,74536.0,50.2,50.2,50.09,50.09,74536.0
2025-06-03 14:35:00,50.09,50.13,50.08,50.11,85405.0,50.09,50.13,50.08,50.11,85405.0
2025-06-03 14:40:00,50.11,50.17,50.1,50.16,63829.0,50.11,50.17,50.1,50.16,63829.0
2025-06-03 14:45:00,50.16,50.18,50.09,50.11,49780.0,50.16,50.18,50.09,50.11,49780.0
2025-06-03 14:50:00,50.12,50.17,50.09,50.16,61005.0,50.12,50.17,50.09,50.16,61005.0
2025-06-03 14:55:00,50.16,50.16,50.1,50.12,35345.0,50.16,50.16,50.1,50.12,35345.0
2025-06-03 15:00:00,50.12,50.15,50.1,50.12,48784.0,50.12,50.15,50.1,50.12,48784.0
2025-06-03 15:05:00,50.12,50.15,50.11,50.14,64517.0,50.12,50.15,50.11,50.14,64517.0
2025-06-03 15:10:00,50.14,50.17,50.1,50.16,75211.0,50.14,50.17,50.1,50.16,75211.0
2025-06-03 15:15:00,50.16,50.18,50.14,50.17,56309.0,50.16,50.18,50.14,50.17,56309.0
2025-06-03 15:20:00,50.16,50.17,50.11,50.17,80792.0,50.16,50.17,50.11,50.17,80792.0
2025-06-03 15:25:00,50.18,50.26,50.14,50.18,87930.0,50.18,50.26,50.14,50.18,87930.0
2025-06-03 15:30:00,50.18,50.21,50.11,50.14,149582.0,50.18,50.21,50.11,50.14,149582.0
2025-06-03 15:35:00,50.14,50.21,50.13,50.18,193097.0,50.14,50.21,50.13,50.18,193097.0
2025-06-03 15:40:00,50.18,50.18,50.13,50.18,115141.0,50.18,50.18,50.13,50.18,115141.0
2025-06-03 15:45:00,50.18,50.18,50.02,50.05,185181.0,50.18,50.18,50.02,50.05,185181.0
2025-06-03 15:50:00,50.04,50.1,50.0,50.05,300407.0,50.04,50.1,50.0,50.05,300407.0
2025-06-03 15:55:00,50.05,50.12,50.0,50.08,1031699.0,50.05,50.12,50.0,50.08,1031699.0
2025-06-04 09:30:00,50.21,50.69,50.07,50.57,196230.0,50.21,50.69,50.07,50.57,196230.0
2025-06-04 09:35:00,50.57,50.68,50.52,50.6,75700.0,50.57,50.68,50.52,50.6,75700.0
2025-06-04 09:40:00,50.6,50.99,50.58,50.89,213284.0,50.6,50.99,50.58,50.89,213284.0
2025-06-04 09:45:00,50.89,50.94,50.79,50.94,108047.0,50.89,50.94,50.79,50.94,108047.0
2025-06-04 09:50:00,50.95,51.1,50.94,51.07,153333.0,50.95,51.1,50.94,51.07,153333.0
2025-06-04 09:55:00,51.07,51.23,51.07,51.13,162322.0,51.07,51.23,51.07,51.13,162322.0
2025-06-04 10:00:00,51.12,51.23,51.05,51.14,211011.0,51.12,51.23,51.05,51.14,211011.0
2025-06-04 10:05:00,51.13,51.17,51.03,51.08,117262.0,51.13,51.17,51.03,51.08,117262.0
2025-06-04 10:10:00,51.08,51.31,51.02,51.25,143186.0,51.08,51.31,51.02,51.25,143186.0
2025-06-04 10:15:00,51.25,51.44,51.24,51.44,115146.0,51.25,51.44,51.24,51.44,115146.0
2025-06-04 10:20:00,51.44,51.62,51.4,51.6,142683.0,51.44,51.62,51.4,51.6,142683.0
2025-06-04 10:25:00,51.59,51.63,51.54,51.62,104726.0,51.59,51.63,51.54,51.62,104726.0
2025-06-04 10:30:00,51.61,51.71,51.59,51.69,93368.0,51.61,51.71,51.59,51.69,93368.0
2025-06-04 10:35:00,51.69,51.77,51.68,51.76,109294.0,51.69,51.77,51.68,51.76,109294.0
2025-06-04 10:40:00,51.76,51.79,51.7,51.73,110038.0,51.76,51.79,51.7,51.73,110038.0
2025-06-04 10:45:00,51.73,51.96,51.72,51.91,338786.0,51.73,51.96,51.72,51.91,338786.0
2025-06-04 10:50:00,51.91,51.93,51.78,51.87,201356.0,51.91,51.93,51.78,51.87,201356.0
2025-06-04 10:55:00,51.87,51.96,51.84,51.86,227778.0,51.87,51.96,51.84,51.86,227778.0
2025-06-04 11:00:00,51.86,51.96,51.79,51.96,278762.0,51.86,51.96,51.79,51.96,278762.0
2025-06-04 11:05:00,51.95,52.08,51.92,52.01,148356.0,51.95,52.08,51.92,52.01,148356.0
2025-06-04 11:10:00,52.0,52.02,51.92,51.97,229521.0,52.0,52.02,51.92,51.97,229521.0
2025-06-04 11:15:00,51.98,52.19,51.96,52.18,251253.0,51.98,52.19,51.96,52.18,251253.0
2025-06-04 11:20:00,52.18,52.28,52.13,52.22,233288.0,52.18,52.28,52.13,52.22,233288.0
2025-06-04 11:25:00,52.23,52.25,52.05,52.07,323929.0,52.23,52.25,52.05,52.07,323929.0
2025-06-04 11:30:00,52.07,52.09,51.97,52.05,269621.0,52.07,52.09,51.97,52.05,269621.0
2025-06-04 11:35:00,52.05,52.07,51.93,51.95,161653.0,52.05,52.07,51.93,51.95,161653.0
2025-06-04 11:40:00,51.95,52.2,51.94,52.07,258503.0,51.95,52.2,51.94,52.07,258503.0
2025-06-04 11:45:00,52.06,52.29,52.03,52.29,152012.0,52.06,52.29,52.03,52.29,152012.0
2025-06-04 11:50:00,52.29,52.3,52.11,52.13,209847.0,52.29,52.3,52.11,52.13,209847.0
2025-06-04 11:55:00,52.13,52.39,52.12,52.35,479257.0,52.13,52.39,52.12,52.35,479257.0
2025-06-04 12:00:00,52.34,52.35,52.08,52.13,474825.0,52.34,52.35,52.08,52.13,474825.0
2025-06-04 12:05:00,52.14,52.24,52.09,52.16,406718.0,52.14,52.24,52.09,52.16,406718.0
2025-06-04 12:10:00,52.16,52.21,52.13,52.15,85346.0,52.16,52.21,52.13,52.15,85346.0
2025-06-04 12:15:00,52.15,52.17,52.05,52.07,90524.0,52.15,52.17,52.05,52.07,90524.0
2025-06-04 12:20:00,52.05,52.09,51.99,52.01,58928.0,52.05,52.09,51.99,52.01,58928.0
2025-06-04 12:25:00,52.01,52.07,51.99,52.05,66494.0,52.01,52.07,51.99,52.05,66494.0
2025-06-04 12:30:00,52.05,52.16,52.04,52.13,93692.0,52.05,52.16,52.04,52.13,93692.0
2025-06-04 12:35:00,52.13,52.21,52.04,52.05,87294.0,52.13,52.21,52.04,52.05,87294.0
2025-06-04 12:40:00,52.05,52.2,52.03,52.12,223527.0,52.05,52.2,52.03,52.12,223527.0
2025-06-04 12:45:00,52.11,52.21,52.11,52.15,94456.0,52.11,52.21,52.11,52.15,94456.0
2025-06-04 12:50:00,52.15,52.21,52.11,52.14,64936.0,52.15,52.21,52.11,52.14,64936.0
2025-06-04 12:55:00,52.15,52.15,52.06,52.12,46416.0,52.15,52.15,52.06,52.12,46416.0
2025-06-04 13:00:00,52.12,52.16,52.07,52.1,43300.0,52.12,52.16,52.07,52.1,43300.0
2025-06-04 13:05:00,52.09,52.13,52.03,52.04,60215.0,52.09,52.13,52.03,52.04,60215.0
2025-06-04 13:10:00,52.03,52.07,52.01,52.07,60358.0,52.03,52.07,52.01,52.07,60358.0
2025-06-04 13:15:00,52.07,52.13,52.06,52.1,230560.0,52.07,52.13,52.06,52.1,230560.0
2025-06-04 13:20:00,52.1,52.15,52.02,52.06,271714.0,52.1,52.15,52.02,52.06,271714.0
2025-06-04 13:25:00,52.05,52.15,52.04,52.1,71477.0,52.05,52.15,52.04,52.1,71477.0
2025-06-04 13:30:00,52.09,52.2,52.07,52.2,163589.0,52.09,52.2,52.07,52.2,163589.0
2025-06-04 13:35:00,52.2,52.23,52.18,52.22,309011.0,52.2,52.23,52.18,52.22,309011.0
2025-06-04 13:40:00,52.23,52.23,52.07,52.08,101790.0,52.23,52.23,52.07,52.08,101790.0
2025-06-04 13:45:00,52.08,52.17,52.08,52.16,80355.0,52.08,52.17,52.08,52.16,80355.0
2025-06-04 13:50:00,52.16,52.26,52.14,52.2,109065.0,52.16,52.26,52.14,52.2,109065.0
2025-06-04 13:55:00,52.21,52.24,52.19,52.22,66634.0,52.21,52.24,52.19,52.22,66634.0
2025-06-04 14:00:00,52.22,52.23,52.18,52.18,54593.0,52.22,52.23,52.18,52.18,54593.0
2025-06-04 14:05:00,52.18,52.21,52.15,52.15,62466.0,52.18,52.21,52.15,52.15,62466.0
2025-06-04 14:10:00,52.16,52.16,52.09,52.14,48569.0,52.16,52.16,52.09,52.14,48569.0
2025-06-04 14:15:00,52.14,52.15,52.11,52.14,55377.0,52.14,52.15,52.11,52.14,55377.0
2025-06-04 14:20:00,52.14,52.15,52.12,52.14,54479.0,52.14,52.15,52.12,52.14,54479.0
2025-06-04 14:25:00,52.14,52.14,52.1,52.12,51106.0,52.14,52.14,52.1,52.12,51106.0
2025-06-04 14:30:00,52.12,52.14,52.1,52.13,58527.0,52.12,52.14,52.1,52.13,58527.0
2025-06-04 14:35:00,52.12,52.15,52.07,52.08,44779.0,52.12,52.15,52.07,52.08,44779.0
2025-06-04 14:40:00,52.08,52.12,52.06,52.07,67026.0,52.08,52.12,52.06,52.07,67026.0
2025-06-04 14:45:00,52.08,52.12,52.07,52.11,56938.0,52.08,52.12,52.07,52.11,56938.0
2025-06-04 14:50:00,52.11,52.16,52.08,52.14,79575.0,52.11,52.16,52.08,52.14,79575.0
2025-06-04 14:55:00,52.14,52.16,52.12,52.14,65802.0,52.14,52.16,52.12,52.14,65802.0
2025-06-04 15:00:00,52.14,52.16,52.11,52.12,87600.0,52.14,52.16,52.11,52.12,87600.0
2025-06-04 15:05:00,52.13,52.16,52.11,52.15,99448.0,52.13,52.16,52.11,52.15,99448.0
2025-06-04 15:10:00,52.15,52.16,52.13,52.15,89025.0,52.15,52.16,52.13,52.15,89025.0
2025-06-04 15:15:00,52.14,52.16,52.12,52.15,183401.0,52.14,52.16,52.12,52.15,183401.0
2025-06-04 15:20:00,52.15,52.28,52.14,52.16,230043.0,52.15,52.28,52.14,52.16,230043.0
2025-06-04 15:25:00,52.16,52.27,52.13,52.14,273938.0,52.16,52.27,52.13,52.14,273938.0
2025-06-04 15:30:00,52.13,52.2,52.13,52.15,105313.0,52.13,52.2,52.13,52.15,105313.0
2025-06-04 15:35:00,52.14,52.2,52.13,52.16,126557.0,52.14,52.2,52.13,52.16,126557.0
2025-06-04 15:40:00,52.16,52.21,52.13,52.19,135951.0,52.16,52.21,52.13,52.19,135951.0
2025-06-04 15:45:00,52.19,52.21,52.12,52.16,176707.0,52.19,52.21,52.12,52.16,176707.0
2025-06-04 15:50:00,52.15,52.16,52.05,52.07,331185.0,52.15,52.16,52.05,52.07,331185.0
2025-06-04 15:55:00,52.08,52.2,52.05,52.16,1048230.0,52.08,52.2,52.05,52.16,1048230.0
2025-06-05 09:30:00,52.45,52.71,52.19,52.57,198204.0,52.45,52.71,52.19,52.57,198204.0
2025-06-05 09:35:00,52.57,52.64,52.45,52.54,113224.0,52.57,52.64,52.45,52.54,113224.0
2025-06-05 09:40:00,52.54,52.66,52.51,52.57,97930.0,52.54,52.66,52.51,52.57,97930.0
2025-06-05 09:45:00,52.58,52.63,52.32,52.4,103274.0,52.58,52.63,52.32,52.4,103274.0
2025-06-05 09:50:00,52.4,52.46,52.25,52.46,164138.0,52.4,52.46,52.25,52.46,164138.0
2025-06-05 09:55:00,52.47,52.53,52.35,52.52,96084.0,52.47,52.53,52.35,52.52,96084.0
2025-06-05 10:00:00,52.5,52.8,52.5,52.78,236166.0,52.5,52.8,52.5,52.78,236166.0
2025-06-05 10:05:00,52.78,53.06,52.77,53.03,384496.0,52.78,53.06,52.77,53.03,384496.0
2025-06-05 10:10:00,53.03,53.24,53.01,53.19,196782.0,53.03,53.24,53.01,53.19,196782.0
2025-06-05 10:15:00,53.19,53.24,53.07,53.23,164603.0,53.19,53.24,53.07,53.23,164603.0
2025-06-05 10:20:00,53.23,53.42,53.2,53.37,314633.0,53.23,53.42,53.2,53.37,314633.0
2025-06-05 10:25:00,53.37,53.45,53.3,53.34,156649.0,53.37,53.45,53.3,53.34,156649.0
2025-06-05 10:30:00,53.34,53.37,53.19,53.2,128154.0,53.34,53.37,53.19,53.2,128154.0
2025-06-05 10:35:00,53.2,53.32,53.12,53.27,171175.0,53.2,53.32,53.12,53.27,171175.0
2025-06-05 10:40:00,53.28,53.61,53.22,53.58,212773.0,53.28,53.61,53.22,53.58,212773.0
2025-06-05 10:45:00,53.57,53.61,53.46,53.54,171818.0,53.57,53.61,53.46,53.54,171818.0
2025-06-05 10:50:00,53.54,53.65,53.52,53.62,201717.0,53.54,53.65,53.52,53.62,201717.0
2025-06-05 10:55:00,53.62,53.64,53.54,53.6,156618.0,53.62,53.64,53.54,53.6,156618.0
2025-06-05 11:00:00,53.6,53.74,53.6,53.73,260054.0,53.6,53.74,53.6,53.73,260054.0
2025-06-05 11:05:00,53.74,53.78,53.59,53.69,295298.0,53.74,53.78,53.59,53.69,295298.0
2025-06-05 11:10:00,53.7,53.8,53.68,53.74,161219.0,53.7,53.8,53.68,53.74,161219.0
2025-06-05 11:15:00,53.75,53.86,53.71,53.8,242724.0,53.75,53.86,53.71,53.8,242724.0
2025-06-05 11:20:00,53.8,53.82,53.72,53.73,335230.0,53.8,53.82,53.72,53.73,335230.0
2025-06-05 11:25:00,53.73,53.73,53.4,53.41,223045.0,53.73,53.73,53.4,53.41,223045.0
2025-06-05 11:30:00,53.41,53.41,53.2,53.24,155833.0,53.41,53.41,53.2,53.24,155833.0
2025-06-05 11:35:00,53.24,53.27,53.13,53.21,385663.0,53.24,53.27,53.13,53.21,385663.0
2025-06-05 11:40:00,53.21,53.41,53.17,53.37,193366.0,53.21,53.41,53.17,53.37,193366.0
2025-06-05 11:45:00,53.37,53.37,53.18,53.27,165599.0,53.37,53.37,53.18,53.27,165599.0
2025-06-05 11:50:00,53.27,53.37,53.25,53.35,92848.0,53.27,53.37,53.25,53.35,92848.0
2025-06-05 11:55:00,53.36,53.49,53.35,53.48,103031.0,53.36,53.49,53.35,53.48,103031.0
2025-06-05 12:00:00,53.49,53.53,53.46,53.5,174517.0,53.49,53.53,53.46,53.5,174517.0
2025-06-05 12:05:00,53.5,53.54,53.43,53.43,70245.0,53.5,53.54,53.43,53.43,70245.0
2025-06-05 12:10:00,53.43,53.51,53.4,53.42,74110.0,53.43,53.51,53.4,53.42,74110.0
2025-06-05 12:15:00,53.41,53.44,53.34,53.37,81418.0,53.41,53.44,53.34,53.37,81418.0
2025-06-05 12:20:00,53.37,53.38,53.17,53.21,155723.0,53.37,53.38,53.17,53.21,155723.0
2025-06-05 12:25:00,53.21,53.23,53.15,53.23,119385.0,53.21,53.23,53.15,53.23,119385.0
2025-06-05 12:30:00,53.23,53.29,53.21,53.27,51754.0,53.23,53.29,53.21,53.27,51754.0
2025-06-05 12:35:00,53.27,53.27,53.2,53.23,51615.0,53.27,53.27,53.2,53.23,51615.0
2025-06-05 12:40:00,53.23,53.34,53.23,53.32,115453.0,53.23,53.34,53.23,53.32,115453.0
2025-06-05 12:45:00,53.31,53.32,53.04,53.04,119002.0,53.31,53.32,53.04,53.04,119002.0
2025-06-05 12:50:00,53.04,53.08,52.94,53.07,136626.0,53.04,53.08,52.94,53.07,136626.0
2025-06-05 12:55:00,53.07,53.11,53.02,53.02,64128.0,53.07,53.11,53.02,53.02,64128.0
2025-06-05 13:00:00,53.03,53.16,53.0,53.07,137391.0,53.03,53.16,53.0,53.07,137391.0
2025-06-05 13:05:00,53.08,53.15,53.05,53.08,62252.0,53.08,53.15,53.05,53.08,62252.0
2025-06-05 13:10:00,53.08,53.09,53.01,53.02,163651.0,53.08,53.09,53.01,53.02,163651.0
2025-06-05 13:15:00,53.02,53.09,52.99,53.02,90849.0,53.02,53.09,52.99,53.02,90849.0
2025-06-05 13:20:00,53.02,53.07,52.97,53.04,141567.0,53.02,53.07,52.97,53.04,141567.0
2025-06-05 13:25:00,53.04,53.15,52.96,53.15,104175.0,53.04,53.15,52.96,53.15,104175.0
2025-06-05 13:30:00,53.15,53.3,53.06,53.23,239702.0,53.15,53.3,53.06,53.23,239702.0
2025-06-05 13:35:00,53.24,53.26,53.18,53.21,131974.0,53.24,53.26,53.18,53.21,131974.0
2025-06-05 13:40:00,53.21,53.23,53.1,53.11,119659.0,53.21,53.23,53.1,53.11,119659.0
2025-06-05 13:45:00,53.1,53.16,53.1,53.14,70533.0,53.1,53.16,53.1,53.14,70533.0
2025-06-05 13:50:00,53.14,53.18,53.11,53.15,59542.0,53.14,53.18,53.11,53.15,59542.0
2025-06-05 13:55:00,53.14,53.14,53.06,53.08,88477.0,53.14,53.14,53.06,53.08,88477.0
2025-06-05 14:00:00,53.08,53.14,53.03,53.13,160294.0,53.08,53.14,53.03,53.13,160294.0
2025-06-05 14:05:00,53.13,53.15,53.08,53.13,54669.0,53.13,53.15,53.08,53.13,54669.0
2025-06-05 14:10:00,53.13,53.19,53.11,53.16,68809.0,53.13,53.19,53.11,53.16,68809.0
2025-06-05 14:15:00,53.17,53.17,53.03,53.16,99737.0,53.17,53.17,53.03,53.16,99737.0
2025-06-05 14:20:00,53.16,53.21,53.12,53.19,63371.0,53.16,53.21,53.12,53.19,63371.0
2025-06-05 14:25:00,53.19,53.2,53.12,53.15,67720.0,53.19,53.2,53.12,53.15,67720.0
2025-06-05 14:30:00,53.15,53.16,53.07,53.11,73268.0,53.15,53.16,53.07,53.11,73268.0
2025-06-05 14:35:00,53.11,53.14,53.05,53.13,108177.0,53.11,53.14,53.05,53.13,108177.0
2025-06-05 14:40:00,53.13,53.13,53.03,53.05,56988.0,53.13,53.13,53.03,53.05,56988.0
2025-06-05 14:45:00,53.05,53.11,53.0,53.02,114304.0,53.05,53.11,53.0,53.02,114304.0
2025-06-05 14:50:00,53.02,53.05,52.98,53.0,149947.0,53.02,53.05,52.98,53.0,149947.0
2025-06-05 14:55:00,53.0,53.01,52.86,52.88,56923.0,53.0,53.01,52.86,52.88,56923.0
2025-06-05 15:00:00,52.88,52.9,52.76,52.77,68807.0,52.88,52.9,52.76,52.77,68807.0
2025-06-05 15:05:00,52.76,52.76,52.64,52.66,118581.0,52.76,52.76,52.64,52.66,118581.0
2025-06-05 15:10:00,52.66,52.73,52.59,52.61,101571.0,52.66,52.73,52.59,52.61,101571.0
2025-06-05 15:15:00,52.61,52.63,52.33,52.36,132480.0,52.61,52.63,52.33,52.36,132480.0
2025-06-05 15:20:00,52.36,52.49,52.31,52.41,187715.0,52.36,52.49,52.31,52.41,187715.0
2025-06-05 15:25:00,52.41,52.57,52.41,52.57,170564.0,52.41,52.57,52.41,52.57,170564.0
2025-06-05 15:30:00,52.57,52.63,52.54,52.56,159016.0,52.57,52.63,52.54,52.56,159016.0
2025-06-05 15:35:00,52.57,52.74,52.56,52.72,196529.0,52.57,52.74,52.56,52.72,196529.0
2025-06-05 15:40:00,52.73,52.75,52.65,52.7,176284.0,52.73,52.75,52.65,52.7,176284.0
2025-06-05 15:45:00,52.69,52.8,52.65,52.69,393707.0,52.69,52.8,52.65,52.69,393707.0
2025-06-05 15:50:00,52.68,52.69,52.51,52.54,589394.0,52.68,52.69,52.51,52.54,589394.0
2025-06-05 15:55:00,52.53,52.63,52.5,52.61,1213664.0,52.53,52.63,52.5,52.61,1213664.0
2025-06-06 09:30:00,52.89,53.12,52.5,52.67,325096.0,52.89,53.12,52.5,52.67,325096.0
2025-06-06 09:35:00,52.66,52.77,52.52,52.67,104157.0,52.66,52.77,52.52,52.67,104157.0
2025-06-06 09:40:00,52.67,52.77,52.65,52.74,101942.0,52.67,52.77,52.65,52.74,101942.0
2025-06-06 09:45:00,52.75,52.87,52.55,52.64,116154.0,52.75,52.87,52.55,52.64,116154.0
2025-06-06 09:50:00,52.62,52.73,52.55,52.64,123703.0,52.62,52.73,52.55,52.64,123703.0
2025-06-06 09:55:00,52.64,52.66,52.5,52.59,153457.0,52.64,52.66,52.5,52.59,153457.0
2025-06-06 10:00:00,52.59,52.63,52.4,52.48,125945.0,52.59,52.63,52.4,52.48,125945.0
2025-06-06 10:05:00,52.5,52.5,52.28,52.45,93670.0,52.5,52.5,52.28,52.45,93670.0
2025-06-06 10:10:00,52.46,52.48,52.32,52.38,102811.0,52.46,52.48,52.32,52.38,102811.0
2025-06-06 10:15:00,52.38,52.48,52.37,52.47,85567.0,52.38,52.48,52.37,52.47,85567.0
2025-06-06 10:20:00,52.47,52.59,52.42,52.55,137412.0,52.47,52.59,52.42,52.55,137412.0
2025-06-06 10:25:00,52.54,52.56,52.35,52.38,77572.0,52.54,52.56,52.35,52.38,77572.0
2025-06-06 10:30:00,52.37,52.38,52.27,52.28,56488.0,52.37,52.38,52.27,52.28,56488.0
2025-06-06 10:35:00,52.28,52.34,52.27,52.33,57140.0,52.28,52.34,52.27,52.33,57140.0
2025-06-06 10:40:00,52.34,52.37,52.31,52.37,58180.0,52.34,52.37,52.31,52.37,58180.0
2025-06-06 10:45:00,52.37,52.4,52.31,52.4,35246.0,52.37,52.4,52.31,52.4,35246.0
2025-06-06 10:50:00,52.39,52.44,52.33,52.33,83263.0,52.39,52.44,52.33,52.33,83263.0
2025-06-06 10:55:00,52.34,52.39,52.27,52.38,90360.0,52.34,52.39,52.27,52.38,90360.0
2025-06-06 11:00:00,52.38,52.39,52.32,52.36,66315.0,52.38,52.39,52.32,52.36,66315.0
2025-06-06 11:05:00,52.36,52.52,52.35,52.5,97459.0,52.36,52.52,52.35,52.5,97459.0
2025-06-06 11:10:00,52.49,52.49,52.42,52.46,42442.0,52.49,52.49,52.42,52.46,42442.0
2025-06-06 11:15:00,52.46,52.46,52.3,52.35,58343.0,52.46,52.46,52.3,52.35,58343.0
2025-06-06 11:20:00,52.35,52.44,52.33,52.44,57508.0,52.35,52.44,52.33,52.44,57508.0
2025-06-06 11:25:00,52.43,52.45,52.41,52.45,35292.0,52.43,52.45,52.41,52.45,35292.0
2025-06-06 11:30:00,52.46,52.47,52.4,52.44,56550.0,52.46,52.47,52.4,52.44,56550.0
2025-06-06 11:35:00,52.44,52.52,52.44,52.51,40633.0,52.44,52.52,52.44,52.51,40633.0
2025-06-06 11:40:00,52.51,52.52,52.47,52.48,33593.0,52.51,52.52,52.47,52.48,33593.0
2025-06-06 11:45:00,52.48,52.5,52.44,52.48,54764.0,52.48,52.5,52.44,52.48,54764.0
2025-06-06 11:50:00,52.48,52.54,52.48,52.51,89782.0,52.48,52.54,52.48,52.51,89782.0
2025-06-06 11:55:00,52.51,52.59,52.5,52.57,125502.0,52.51,52.59,52.5,52.57,125502.0
2025-06-06 12:00:00,52.57,52.7,52.55,52.67,46002.0,52.57,52.7,52.55,52.67,46002.0
2025-06-06 12:05:00,52.67,52.75,52.67,52.73,60449.0,52.67,52.75,52.67,52.73,60449.0
2025-06-06 12:10:00,52.74,52.75,52.64,52.68,45749.0,52.74,52.75,52.64,52.68,45749.0
2025-06-06 12:15:00,52.68,52.7,52.6,52.61,51186.0,52.68,52.7,52.6,52.61,51186.0
2025-06-06 12:20:00,52.61,52.64,52.59,52.64,44202.0,52.61,52.64,52.59,52.64,44202.0
2025-06-06 12:25:00,52.64,52.66,52.62,52.64,33620.0,52.64,52.66,52.62,52.64,33620.0
2025-06-06 12:30:00,52.64,52.67,52.61,52.62,40611.0,52.64,52.67,52.61,52.62,40611.0
2025-06-06 12:35:00,52.62,52.63,52.6,52.61,31390.0,52.62,52.63,52.6,52.61,31390.0
2025-06-06 12:40:00,52.6,52.61,52.49,52.54,50996.0,52.6,52.61,52.49,52.54,50996.0
2025-06-06 12:45:00,52.54,52.57,52.51,52.56,40395.0,52.54,52.57,52.51,52.56,40395.0
2025-06-06 12:50:00,52.57,52.57,52.49,52.51,26929.0,52.57,52.57,52.49,52.51,26929.0
2025-06-06 12:55:00,52.51,52.52,52.44,52.52,34434.0,52.51,52.52,52.44,52.52,34434.0
2025-06-06 13:00:00,52.52,52.56,52.5,52.53,23741.0,52.52,52.56,52.5,52.53,23741.0
2025-06-06 13:05:00,52.54,52.54,52.48,52.54,27716.0,52.54,52.54,52.48,52.54,27716.0
2025-06-06 13:10:00,52.54,52.61,52.49,52.6,55730.0,52.54,52.61,52.49,52.6,55730.0
2025-06-06 13:15:00,52.6,52.62,52.57,52.62,60873.0,52.6,52.62,52.57,52.62,60873.0
2025-06-06 13:20:00,52.62,52.67,52.61,52.66,59871.0,52.62,52.67,52.61,52.66,59871.0
2025-06-06 13:25:00,52.66,52.71,52.65,52.7,41955.0,52.66,52.71,52.65,52.7,41955.0
2025-06-06 13:30:00,52.71,52.74,52.69,52.7,35185.0,52.71,52.74,52.69,52.7,35185.0
2025-06-06 13:35:00,52.7,52.7,52.64,52.66,32016.0,52.7,52.7,52.64,52.66,32016.0
2025-06-06 13:40:00,52.66,52.73,52.65,52.72,38404.0,52.66,52.73,52.65,52.72,38404.0
2025-06-06 13:45:00,52.72,52.72,52.66,52.66,43719.0,52.72,52.72,52.66,52.66,43719.0
2025-06-06 13:50:00,52.66,52.69,52.64,52.65,31540.0,52.66,52.69,52.64,52.65,31540.0
2025-06-06 13:55:00,52.65,52.69,52.64,52.68,31903.0,52.65,52.69,52.64,52.68,31903.0
2025-06-06 14:00:00,52.69,52.77,52.68,52.76,68937.0,52.69,52.77,52.68,52.76,68937.0
2025-06-06 14:05:00,52.76,52.77,52.72,52.73,36757.0,52.76,52.77,52.72,52.73,36757.0
2025-06-06 14:10:00,52.73,52.76,52.72,52.76,36987.0,52.73,52.76,52.72,52.76,36987.0
2025-06-06 14:15:00,52.76,52.8,52.75,52.8,27198.0,52.76,52.8,52.75,52.8,27198.0
2025-06-06 14:20:00,52.8,52.81,52.75,52.79,69932.0,52.8,52.81,52.75,52.79,69932.0
2025-06-06 14:25:00,52.78,52.78,52.72,52.73,51594.0,52.78,52.78,52.72,52.73,51594.0
2025-06-06 14:30:00,52.73,52.77,52.73,52.76,41699.0,52.73,52.77,52.73,52.76,41699.0
2025-06-06 14:35:00,52.76,52.78,52.73,52.73,49707.0,52.76,52.78,52.73,52.73,49707.0
2025-06-06 14:40:00,52.73,52.79,52.73,52.78,49968.0,52.73,52.79,52.73,52.78,49968.0
2025-06-06 14:45:00,52.78,52.8,52.76,52.79,68055.0,52.78,52.8,52.76,52.79,68055.0
2025-06-06 14:50:00,52.79,52.85,52.76,52.85,87966.0,52.79,52.85,52.76,52.85,87966.0
2025-06-06 14:55:00,52.85,52.86,52.79,52.8,49542.0,52.85,52.86,52.79,52.8,49542.0
2025-06-06 15:00:00,52.79,52.8,52.72,52.73,109197.0,52.79,52.8,52.72,52.73,109197.0
2025-06-06 15:05:00,52.73,52.75,52.68,52.72,67269.0,52.73,52.75,52.68,52.72,67269.0
2025-06-06 15:10:00,52.72,52.74,52.7,52.73,35336.0,52.72,52.74,52.7,52.73,35336.0
2025-06-06 15:15:00,52.73,52.75,52.72,52.75,52344.0,52.73,52.75,52.72,52.75,52344.0
2025-06-06 15:20:00,52.75,52.79,52.73,52.75,115599.0,52.75,52.79,52.73,52.75,115599.0
2025-06-06 15:25:00,52.75,52.76,52.68,52.75,195331.0,52.75,52.76,52.68,52.75,195331.0
2025-06-06 15:30:00,52.75,52.78,52.69,52.73,129074.0,52.75,52.78,52.69,52.73,129074.0
2025-06-06 15:35:00,52.73,52.76,52.66,52.71,96186.0,52.73,52.76,52.66,52.71,96186.0
2025-06-06 15:40:00,52.71,52.72,52.6,52.64,289655.0,52.71,52.72,52.6,52.64,289655.0
2025-06-06 15:45:00,52.64,52.67,52.56,52.61,155631.0,52.64,52.67,52.56,52.61,155631.0
2025-06-06 15:50:00,52.61,52.68,52.56,52.57,213450.0,52.61,52.68,52.56,52.57,213450.0
2025-06-06 15:55:00,52.57,52.66,52.46,52.49,1002671.0,52.57,52.66,52.46,52.49,1002671.0
2025-06-09 09:30:00,52.5,52.5,51.61,51.66,223420.0,52.5,52.5,51.61,51.66,223420.0
2025-06-09 09:35:00,51.65,51.83,51.6,51.7,185371.0,51.65,51.83,51.6,51.7,185371.0
2025-06-09 09:40:00,51.71,51.89,51.64,51.87,117130.0,51.71,51.89,51.64,51.87,117130.0
2025-06-09 09:45:00,51.87,52.15,51.86,51.96,143514.0,51.87,52.15,51.86,51.96,143514.0
2025-06-09 09:50:00,51.94,51.98,51.79,51.82,54811.0,51.94,51.98,51.79,51.82,54811.0
2025-06-09 09:55:00,51.81,51.84,51.69,51.72,72490.0,51.81,51.84,51.69,51.72,72490.0
2025-06-09 10:00:00,51.73,51.84,51.7,51.75,93272.0,51.73,51.84,51.7,51.75,93272.0
2025-06-09 10:05:00,51.75,51.86,51.71,51.86,81331.0,51.75,51.86,51.71,51.86,81331.0
2025-06-09 10:10:00,51.86,51.98,51.86,51.94,95735.0,51.86,51.98,51.86,51.94,95735.0
2025-06-09 10:15:00,51.94,52.13,51.92,52.05,113674.0,51.94,52.13,51.92,52.05,113674.0
2025-06-09 10:20:00,52.05,52.05,51.93,51.98,113469.0,52.05,52.05,51.93,51.98,113469.0
2025-06-09 10:25:00,51.97,52.12,51.96,52.05,99714.0,51.97,52.12,51.96,52.05,99714.0
2025-06-09 10:30:00,52.06,52.08,51.96,51.99,104360.0,52.06,52.08,51.96,51.99,104360.0
2025-06-09 10:35:00,51.99,52.02,51.83,51.84,84298.0,51.99,52.02,51.83,51.84,84298.0
2025-06-09 10:40:00,51.82,51.9,51.78,51.9,89153.0,51.82,51.9,51.78,51.9,89153.0
2025-06-09 10:45:00,51.89,51.91,51.77,51.78,69336.0,51.89,51.91,51.77,51.78,69336.0
2025-06-09 10:50:00,51.77,51.77,51.62,51.62,105277.0,51.77,51.77,51.62,51.62,105277.0
2025-06-09 10:55:00,51.63,51.78,51.62,51.78,124403.0,51.63,51.78,51.62,51.78,124403.0
2025-06-09 11:00:00,51.78,51.88,51.76,51.87,106939.0,51.78,51.88,51.76,51.87,106939.0
2025-06-09 11:05:00,51.86,51.86,51.73,51.75,40906.0,51.86,51.86,51.73,51.75,40906.0
2025-06-09 11:10:00,51.75,51.78,51.67,51.68,69403.0,51.75,51.78,51.67,51.68,69403.0
2025-06-09 11:15:00,51.68,51.76,51.66,51.73,64220.0,51.68,51.76,51.66,51.73,64220.0
2025-06-09 11:20:00,51.74,51.79,51.66,51.69,66018.0,51.74,51.79,51.66,51.69,66018.0
2025-06-09 11:25:00,51.69,51.75,51.68,51.73,49288.0,51.69,51.75,51.68,51.73,49288.0
2025-06-09 11:30:00,51.74,51.81,51.72,51.8,67867.0,51.74,51.81,51.72,51.8,67867.0
2025-06-09 11:35:00,51.79,51.85,51.76,51.83,66014.0,51.79,51.85,51.76,51.83,66014.0
2025-06-09 11:40:00,51.84,51.88,51.81,51.82,90954.0,51.84,51.88,51.81,51.82,90954.0
2025-06-09 11:45:00,51.83,51.83,51.74,51.82,92701.0,51.83,51.83,51.74,51.82,92701.0
2025-06-09 11:50:00,51.82,51.83,51.79,51.8,26177.0,51.82,51.83,51.79,51.8,26177.0
2025-06-09 11:55:00,51.82,51.84,51.77,51.78,54218.0,51.82,51.84,51.77,51.78,54218.0
2025-06-09 12:00:00,51.77,51.79,51.68,51.73,51806.0,51.77,51.79,51.68,51.73,51806.0
2025-06-09 12:05:00,51.73,51.73,51.68,51.72,28468.0,51.73,51.73,51.68,51.72,28468.0
2025-06-09 12:10:00,51.71,51.77,51.71,51.77,38859.0,51.71,51.77,51.71,51.77,38859.0
2025-06-09 12:15:00,51.77,51.79,51.75,51.78,38277.0,51.77,51.79,51.75,51.78,38277.0
2025-06-09 12:20:00,51.78,51.78,51.71,51.73,29900.0,51.78,51.78,51.71,51.73,29900.0
2025-06-09 12:25:00,51.73,51.73,51.69,51.71,33472.0,51.73,51.73,51.69,51.71,33472.0
2025-06-09 12:30:00,51.71,51.73,51.68,51.73,27418.0,51.71,51.73,51.68,51.73,27418.0
2025-06-09 12:35:00,51.73,51.77,51.7,51.71,51417.0,51.73,51.77,51.7,51.71,51417.0
2025-06-09 12:40:00,51.71,51.72,51.64,51.66,89897.0,51.71,51.72,51.64,51.66,89897.0
2025-06-09 12:45:00,51.66,51.68,51.64,51.65,27163.0,51.66,51.68,51.64,51.65,27163.0
2025-06-09 12:50:00,51.65,51.67,51.62,51.64,59423.0,51.65,51.67,51.62,51.64,59423.0
2025-06-09 12:55:00,51.64,51.64,51.59,51.6,40759.0,51.64,51.64,51.59,51.6,40759.0
2025-06-09 13:00:00,51.59,51.66,51.57,51.66,37316.0,51.59,51.66,51.57,51.66,37316.0
2025-06-09 13:05:00,51.66,51.67,51.56,51.57,48776.0,51.66,51.67,51.56,51.57,48776.0
2025-06-09 13:10:00,51.57,51.57,51.51,51.54,60796.0,51.57,51.57,51.51,51.54,60796.0
2025-06-09 13:15:00,51.54,51.55,51.47,51.52,78480.0,51.54,51.55,51.47,51.52,78480.0
2025-06-09 13:20:00,51.52,51.58,51.48,51.58,66230.0,51.52,51.58,51.48,51.58,66230.0
2025-06-09 13:25:00,51.58,51.59,51.48,51.53,38167.0,51.58,51.59,51.48,51.53,38167.0
2025-06-09 13:30:00,51.53,51.56,51.5,51.55,23964.0,51.53,51.56,51.5,51.55,23964.0
2025-06-09 13:35:00,51.55,51.59,51.55,51.59,21739.0,51.55,51.59,51.55,51.59,21739.0
2025-06-09 13:40:00,51.59,51.62,51.54,51.59,50431.0,51.59,51.62,51.54,51.59,50431.0
2025-06-09 13:45:00,51.59,51.62,51.58,51.59,22338.0,51.59,51.62,51.58,51.59,22338.0
2025-06-09 13:50:00,51.59,51.65,51.58,51.62,27152.0,51.59,51.65,51.58,51.62,27152.0
2025-06-09 13:55:00,51.62,51.63,51.6,51.61,24698.0,51.62,51.63,51.6,51.61,24698.0
2025-06-09 14:00:00,51.6,51.63,51.58,51.6,35852.0,51.6,51.63,51.58,51.6,35852.0
2025-06-09 14:05:00,51.6,51.62,51.58,51.6,26617.0,51.6,51.62,51.58,51.6,26617.0
2025-06-09 14:10:00,51.6,51.71,51.59,51.7,100290.0,51.6,51.71,51.59,51.7,100290.0
2025-06-09 14:15:00,51.68,51.68,51.62,51.63,31192.0,51.68,51.68,51.62,51.63,31192.0
2025-06-09 14:20:00,51.63,51.63,51.6,51.63,29826.0,51.63,51.63,51.6,51.63,29826.0
2025-06-09 14:25:00,51.63,51.63,51.6,51.61,29725.0,51.63,51.63,51.6,51.61,29725.0
2025-06-09 14:30:00,51.61,51.61,51.56,51.57,34244.0,51.61,51.61,51.56,51.57,34244.0
2025-06-09 14:35:00,51.57,51.57,51.51,51.53,39764.0,51.57,51.57,51.51,51.53,39764.0
2025-06-09 14:40:00,51.53,51.53,51.49,51.51,32695.0,51.53,51.53,51.49,51.51,32695.0
2025-06-09 14:45:00,51.51,51.53,51.47,51.51,36147.0,51.51,51.53,51.47,51.51,36147.0
2025-06-09 14:50:00,51.51,51.52,51.43,51.46,102897.0,51.51,51.52,51.43,51.46,102897.0
2025-06-09 14:55:00,51.46,51.46,51.41,51.41,45697.0,51.46,51.46,51.41,51.41,45697.0
2025-06-09 15:00:00,51.41,51.43,51.4,51.41,28298.0,51.41,51.43,51.4,51.41,28298.0
2025-06-09 15:05:00,51.41,51.42,51.33,51.39,68267.0,51.41,51.42,51.33,51.39,68267.0
2025-06-09 15:10:00,51.39,51.41,51.31,51.31,34262.0,51.39,51.41,51.31,51.31,34262.0
2025-06-09 15:15:00,51.32,51.36,51.26,51.28,85082.0,51.32,51.36,51.26,51.28,85082.0
2025-06-09 15:20:00,51.28,51.3,51.24,51.3,68209.0,51.28,51.3,51.24,51.3,68209.0
2025-06-09 15:25:00,51.3,51.3,51.27,51.29,97795.0,51.3,51.3,51.27,51.29,97795.0
2025-06-09 15:30:00,51.3,51.32,51.24,51.28,186446.0,51.3,51.32,51.24,51.28,186446.0
2025-06-09 15:35:00,51.29,51.32,51.25,51.25,108664.0,51.29,51.32,51.25,51.25,108664.0
2025-06-09 15:40:00,51.26,51.32,51.23,51.24,122895.0,51.26,51.32,51.23,51.24,122895.0
2025-06-09 15:45:00,51.23,51.29,51.17,51.28,219493.0,51.23,51.29,51.17,51.28,219493.0
2025-06-09 15:50:00,51.28,51.3,51.11,51.12,375690.0,51.28,51.3,51.11,51.12,375690.0
2025-06-09 15:55:00,51.12,51.18,51.05,51.13,663231.0,51.12,51.18,51.05,51.13,663231.0
2025-06-10 09:30:00,51.2,51.35,50.79,50.82,251417.0,51.2,51.35,50.79,50.82,251417.0
2025-06-10 09:35:00,50.8,50.98,50.63,50.92,172706.0,50.8,50.98,50.63,50.92,172706.0
2025-06-10 09:40:00,50.91,51.11,50.88,50.96,194722.0,50.91,51.11,50.88,50.96,194722.0
2025-06-10 09:45:00,50.96,51.17,50.94,51.16,167166.0,50.96,51.17,50.94,51.16,167166.0
2025-06-10 09:50:00,51.17,51.24,50.96,50.96,93269.0,51.17,51.24,50.96,50.96,93269.0
2025-06-10 09:55:00,50.95,51.02,50.85,50.97,78203.0,50.95,51.02,50.85,50.97,78203.0
2025-06-10 10:00:00,50.97,51.1,50.87,50.92,149266.0,50.97,51.1,50.87,50.92,149266.0
2025-06-10 10:05:00,50.93,51.0,50.86,50.91,236380.0,50.93,51.0,50.86,50.91,236380.0
2025-06-10 10:10:00,50.91,51.0,50.88,50.94,673944.0,50.91,51.0,50.88,50.94,673944.0
2025-06-10 10:15:00,50.95,51.21,50.95,51.18,113959.0,50.95,51.21,50.95,51.18,113959.0
2025-06-10 10:20:00,51.18,51.32,51.13,51.31,142367.0,51.18,51.32,51.13,51.31,142367.0
2025-06-10 10:25:00,51.3,51.31,51.16,51.21,60627.0,51.3,51.31,51.16,51.21,60627.0
2025-06-10 10:30:00,51.2,51.38,51.19,51.33,159116.0,51.2,51.38,51.19,51.33,159116.0
2025-06-10 10:35:00,51.32,51.39,51.16,51.2,344162.0,51.32,51.39,51.16,51.2,344162.0
2025-06-10 10:40:00,51.2,51.22,51.13,51.21,79972.0,51.2,51.22,51.13,51.21,79972.0
2025-06-10 10:45:00,51.21,51.21,51.04,51.04,54567.0,51.21,51.21,51.04,51.04,54567.0
2025-06-10 10:50:00,51.05,51.06,50.99,51.03,109010.0,51.05,51.06,50.99,51.03,109010.0
2025-06-10 10:55:00,51.02,51.06,50.93,51.01,76032.0,51.02,51.06,50.93,51.01,76032.0
2025-06-10 11:00:00,51.0,51.04,50.93,50.97,42231.0,51.0,51.04,50.93,50.97,42231.0
2025-06-10 11:05:00,50.96,51.03,50.94,51.03,49188.0,50.96,51.03,50.94,51.03,49188.0
2025-06-10 11:10:00,51.03,51.04,50.97,50.98,42499.0,51.03,51.04,50.97,50.98,42499.0
2025-06-10 11:15:00,51.0,51.06,50.95,51.04,40738.0,51.0,51.06,50.95,51.04,40738.0
2025-06-10 11:20:00,51.04,51.06,50.96,50.97,39729.0,51.04,51.06,50.96,50.97,39729.0
2025-06-10 11:25:00,50.96,51.01,50.92,51.0,181678.0,50.96,51.01,50.92,51.0,181678.0
2025-06-10 11:30:00,51.0,51.01,50.77,50.81,184497.0,51.0,51.01,50.77,50.81,184497.0
2025-06-10 11:35:00,50.82,50.89,50.81,50.87,68797.0,50.82,50.89,50.81,50.87,68797.0
2025-06-10 11:40:00,50.87,50.87,50.78,50.84,144923.0,50.87,50.87,50.78,50.84,144923.0
2025-06-10 11:45:00,50.84,50.84,50.73,50.77,61722.0,50.84,50.84,50.73,50.77,61722.0
2025-06-10 11:50:00,50.77,50.77,50.67,50.67,71557.0,50.77,50.77,50.67,50.67,71557.0
2025-06-10 11:55:00,50.67,50.68,50.49,50.58,137084.0,50.67,50.68,50.49,50.58,137084.0
2025-06-10 12:00:00,50.57,50.63,50.54,50.6,73628.0,50.57,50.63,50.54,50.6,73628.0
2025-06-10 12:05:00,50.6,50.6,50.53,50.54,49632.0,50.6,50.6,50.53,50.54,49632.0
2025-06-10 12:10:00,50.54,50.54,50.37,50.37,94406.0,50.54,50.54,50.37,50.37,94406.0
2025-06-10 12:15:00,50.37,50.4,50.31,50.4,81766.0,50.37,50.4,50.31,50.4,81766.0
2025-06-10 12:20:00,50.4,50.4,50.29,50.36,63713.0,50.4,50.4,50.29,50.36,63713.0
2025-06-10 12:25:00,50.35,50.51,50.35,50.48,144571.0,50.35,50.51,50.35,50.48,144571.0
2025-06-10 12:30:00,50.48,50.48,50.35,50.43,118632.0,50.48,50.48,50.35,50.43,118632.0
2025-06-10 12:35:00,50.43,50.52,50.43,50.47,62881.0,50.43,50.52,50.43,50.47,62881.0
2025-06-10 12:40:00,50.48,50.64,50.46,50.63,143180.0,50.48,50.64,50.46,50.63,143180.0
2025-06-10 12:45:00,50.64,50.74,50.62,50.73,104701.0,50.64,50.74,50.62,50.73,104701.0
2025-06-10 12:50:00,50.73,50.76,50.68,50.71,53232.0,50.73,50.76,50.68,50.71,53232.0
2025-06-10 12:55:00,50.71,50.79,50.71,50.76,57149.0,50.71,50.79,50.71,50.76,57149.0
2025-06-10 13:00:00,50.77,50.77,50.72,50.74,44355.0,50.77,50.77,50.72,50.74,44355.0
2025-06-10 13:05:00,50.73,50.79,50.73,50.76,41060.0,50.73,50.79,50.73,50.76,41060.0
2025-06-10 13:10:00,50.76,50.79,50.75,50.77,44655.0,50.76,50.79,50.75,50.77,44655.0
2025-06-10 13:15:00,50.77,50.79,50.75,50.79,32951.0,50.77,50.79,50.75,50.79,32951.0
2025-06-10 13:20:00,50.79,50.84,50.76,50.8,57721.0,50.79,50.84,50.76,50.8,57721.0
2025-06-10 13:25:00,50.8,50.81,50.74,50.74,61757.0,50.8,50.81,50.74,50.74,61757.0
2025-06-10 13:30:00,50.74,50.76,50.71,50.74,45211.0,50.74,50.76,50.71,50.74,45211.0
2025-06-10 13:35:00,50.75,50.88,50.73,50.86,192581.0,50.75,50.88,50.73,50.86,192581.0
2025-06-10 13:40:00,50.85,50.89,50.81,50.87,117124.0,50.85,50.89,50.81,50.87,117124.0
2025-06-10 13:45:00,50.86,50.86,50.83,50.84,52105.0,50.86,50.86,50.83,50.84,52105.0
2025-06-10 13:50:00,50.84,50.88,50.73,50.75,45519.0,50.84,50.88,50.73,50.75,45519.0
2025-06-10 13:55:00,50.74,50.74,50.65,50.66,42141.0,50.74,50.74,50.65,50.66,42141.0
2025-06-10 14:00:00,50.65,50.65,50.54,50.6,238941.0,50.65,50.65,50.54,50.6,238941.0
2025-06-10 14:05:00,50.59,50.65,50.57,50.63,37075.0,50.59,50.65,50.57,50.63,37075.0
2025-06-10 14:10:00,50.63,50.64,50.59,50.64,32503.0,50.63,50.64,50.59,50.64,32503.0
2025-06-10 14:15:00,50.64,50.67,50.61,50.66,63333.0,50.64,50.67,50.61,50.66,63333.0
2025-06-10 14:20:00,50.66,50.71,50.64,50.7,47116.0,50.66,50.71,50.64,50.7,47116.0
2025-06-10 14:25:00,50.7,50.7,50.61,50.63,46140.0,50.7,50.7,50.61,50.63,46140.0
2025-06-10 14:30:00,50.62,50.62,50.53,50.54,47346.0,50.62,50.62,50.53,50.54,47346.0
2025-06-10 14:35:00,50.54,50.64,50.53,50.59,358746.0,50.54,50.64,50.53,50.59,358746.0
2025-06-10 14:40:00,50.6,50.65,50.59,50.62,262368.0,50.6,50.65,50.59,50.62,262368.0
2025-06-10 14:45:00,50.61,50.62,50.57,50.58,74115.0,50.61,50.62,50.57,50.58,74115.0
2025-06-10 14:50:00,50.59,50.61,50.51,50.53,73999.0,50.59,50.61,50.51,50.53,73999.0
2025-06-10 14:55:00,50.52,50.59,50.5,50.51,164666.0,50.52,50.59,50.5,50.51,164666.0
2025-06-10 15:00:00,50.51,50.53,50.5,50.52,76489.0,50.51,50.53,50.5,50.52,76489.0
2025-06-10 15:05:00,50.52,50.55,50.48,50.51,145064.0,50.52,50.55,50.48,50.51,145064.0
2025-06-10 15:10:00,50.51,50.54,50.47,50.49,301837.0,50.51,50.54,50.47,50.49,301837.0
2025-06-10 15:15:00,50.5,50.5,50.44,50.47,70178.0,50.5,50.5,50.44,50.47,70178.0
2025-06-10 15:20:00,50.47,50.52,50.44,50.52,59254.0,50.47,50.52,50.44,50.52,59254.0
2025-06-10 15:25:00,50.52,50.57,50.49,50.55,213379.0,50.52,50.57,50.49,50.55,213379.0
2025-06-10 15:30:00,50.54,50.54,50.44,50.45,97578.0,50.54,50.54,50.44,50.45,97578.0
2025-06-10 15:35:00,50.44,50.48,50.42,50.48,102789.0,50.44,50.48,50.42,50.48,102789.0
2025-06-10 15:40:00,50.48,50.5,50.41,50.47,147334.0,50.48,50.5,50.41,50.47,147334.0
2025-06-10 15:45:00,50.48,50.48,50.39,50.4,152544.0,50.48,50.48,50.39,50.4,152544.0
2025-06-10 15:50:00,50.4,50.5,50.36,50.49,393980.0,50.4,50.5,50.36,50.49,393980.0
2025-06-10 15:55:00,50.49,50.63,50.47,50.63,859731.0,50.49,50.63,50.47,50.63,859731.0
2025-06-11 09:30:00,50.82,51.15,50.76,51.03,232934.0,50.82,51.15,50.76,51.03,232934.0
2025-06-11 09:35:00,51.06,51.18,50.94,51.09,190760.0,51.06,51.18,50.94,51.09,190760.0
2025-06-11 09:40:00,51.09,51.54,51.05,51.5,184629.0,51.09,51.54,51.05,51.5,184629.0
2025-06-11 09:45:00,51.51,51.62,51.43,51.52,145762.0,51.51,51.62,51.43,51.52,145762.0
2025-06-11 09:50:00,51.52,51.68,51.4,51.55,144202.0,51.52,51.68,51.4,51.55,144202.0
2025-06-11 09:55:00,51.55,51.74,51.52,51.54,151946.0,51.55,51.74,51.52,51.54,151946.0
2025-06-11 10:00:00,51.54,51.64,51.51,51.63,117197.0,51.54,51.64,51.51,51.63,117197.0
2025-06-11 10:05:00,51.62,51.77,51.58,51.77,96832.0,51.62,51.77,51.58,51.77,96832.0
2025-06-11 10:10:00,51.77,51.81,51.7,51.72,108983.0,51.77,51.81,51.7,51.72,108983.0
2025-06-11 10:15:00,51.71,51.78,51.68,51.72,71626.0,51.71,51.78,51.68,51.72,71626.0
2025-06-11 10:20:00,51.72,51.8,51.65,51.77,162025.0,51.72,51.8,51.65,51.77,162025.0
2025-06-11 10:25:00,51.77,51.81,51.65,51.65,86684.0,51.77,51.81,51.65,51.65,86684.0
2025-06-11 10:30:00,51.66,51.68,51.5,51.55,105564.0,51.66,51.68,51.5,51.55,105564.0
2025-06-11 10:35:00,51.55,51.65,51.55,51.57,56784.0,51.55,51.65,51.55,51.57,56784.0
2025-06-11 10:40:00,51.56,51.56,51.38,51.5,65263.0,51.56,51.56,51.38,51.5,65263.0
2025-06-11 10:45:00,51.5,51.57,51.46,51.47,56737.0,51.5,51.57,51.46,51.47,56737.0
2025-06-11 10:50:00,51.47,51.59,51.46,51.56,55559.0,51.47,51.59,51.46,51.56,55559.0
2025-06-11 10:55:00,51.55,51.6,51.53,51.56,49216.0,51.55,51.6,51.53,51.56,49216.0
2025-06-11 11:00:00,51.57,51.71,51.56,51.68,79288.0,51.57,51.71,51.56,51.68,79288.0
2025-06-11 11:05:00,51.69,51.7,51.57,51.6,69534.0,51.69,51.7,51.57,51.6,69534.0
2025-06-11 11:10:00,51.58,51.63,51.52,51.54,50996.0,51.58,51.63,51.52,51.54,50996.0
2025-06-11 11:15:00,51.54,51.58,51.52,51.55,67079.0,51.54,51.58,51.52,51.55,67079.0
2025-06-11 11:20:00,51.55,51.56,51.47,51.53,36395.0,51.55,51.56,51.47,51.53,36395.0
2025-06-11 11:25:00,51.53,51.58,51.51,51.55,66546.0,51.53,51.58,51.51,51.55,66546.0
2025-06-11 11:30:00,51.55,51.59,51.51,51.52,106928.0,51.55,51.59,51.51,51.52,106928.0
2025-06-11 11:35:00,51.51,51.61,51.47,51.6,52338.0,51.51,51.61,51.47,51.6,52338.0
2025-06-11 11:40:00,51.6,51.61,51.55,51.58,47918.0,51.6,51.61,51.55,51.58,47918.0
2025-06-11 11:45:00,51.59,51.62,51.57,51.6,52839.0,51.59,51.62,51.57,51.6,52839.0
2025-06-11 11:50:00,51.61,51.66,51.57,51.66,41278.0,51.61,51.66,51.57,51.66,41278.0
2025-06-11 11:55:00,51.65,51.65,51.51,51.54,63449.0,51.65,51.65,51.51,51.54,63449.0
2025-06-11 12:00:00,51.53,51.55,51.51,51.51,29068.0,51.53,51.55,51.51,51.51,29068.0
2025-06-11 12:05:00,51.52,51.54,51.44,51.48,79718.0,51.52,51.54,51.44,51.48,79718.0
2025-06-11 12:10:00,51.47,51.5,51.42,51.48,50929.0,51.47,51.5,51.42,51.48,50929.0
2025-06-11 12:15:00,51.48,51.5,51.45,51.48,37412.0,51.48,51.5,51.45,51.48,37412.0
2025-06-11 12:20:00,51.48,51.49,51.43,51.46,53015.0,51.48,51.49,51.43,51.46,53015.0
2025-06-11 12:25:00,51.46,51.54,51.44,51.46,108745.0,51.46,51.54,51.44,51.46,108745.0
2025-06-11 12:30:00,51.45,51.49,51.42,51.47,80813.0,51.45,51.49,51.42,51.47,80813.0
2025-06-11 12:35:00,51.48,51.48,51.4,51.43,25350.0,51.48,51.48,51.4,51.43,25350.0
2025-06-11 12:40:00,51.42,51.46,51.41,51.44,25915.0,51.42,51.46,51.41,51.44,25915.0
2025-06-11 12:45:00,51.44,51.5,51.43,51.48,16792.0,51.44,51.5,51.43,51.48,16792.0
2025-06-11 12:50:00,51.48,51.54,51.48,51.53,47660.0,51.48,51.54,51.48,51.53,47660.0
2025-06-11 12:55:00,51.53,51.6,51.5,51.57,44080.0,51.53,51.6,51.5,51.57,44080.0
2025-06-11 13:00:00,51.57,51.62,51.51,51.61,113548.0,51.57,51.62,51.51,51.61,113548.0
2025-06-11 13:05:00,51.6,51.61,51.48,51.55,46556.0,51.6,51.61,51.48,51.55,46556.0
2025-06-11 13:10:00,51.54,51.57,51.53,51.54,26436.0,51.54,51.57,51.53,51.54,26436.0
2025-06-11 13:15:00,51.54,51.59,51.52,51.54,107126.0,51.54,51.59,51.52,51.54,107126.0
2025-06-11 13:20:00,51.54,51.62,51.53,51.61,70169.0,51.54,51.62,51.53,51.61,70169.0
2025-06-11 13:25:00,51.61,51.61,51.56,51.6,57459.0,51.61,51.61,51.56,51.6,57459.0
2025-06-11 13:30:00,51.6,51.64,51.53,51.59,500106.0,51.6,51.64,51.53,51.59,500106.0
2025-06-11 13:35:00,51.58,51.73,51.57,51.7,66701.0,51.58,51.73,51.57,51.7,66701.0
2025-06-11 13:40:00,51.7,51.73,51.64,51.69,74841.0,51.7,51.73,51.64,51.69,74841.0
2025-06-11 13:45:00,51.7,51.71,51.67,51.69,32870.0,51.7,51.71,51.67,51.69,32870.0
2025-06-11 13:50:00,51.68,51.69,51.63,51.67,31660.0,51.68,51.69,51.63,51.67,31660.0
2025-06-11 13:55:00,51.66,51.68,51.6,51.64,49279.0,51.66,51.68,51.6,51.64,49279.0
2025-06-11 14:00:00,51.64,51.69,51.55,51.61,155067.0,51.64,51.69,51.55,51.61,155067.0
2025-06-11 14:05:00,51.61,51.67,51.58,51.62,169705.0,51.61,51.67,51.58,51.62,169705.0
2025-06-11 14:10:00,51.63,51.64,51.51,51.54,177992.0,51.63,51.64,51.51,51.54,177992.0
2025-06-11 14:15:00,51.53,51.65,51.48,51.61,195259.0,51.53,51.65,51.48,51.61,195259.0
2025-06-11 14:20:00,51.62,51.86,51.61,51.84,205805.0,51.62,51.86,51.61,51.84,205805.0
2025-06-11 14:25:00,51.84,51.85,51.77,51.81,104856.0,51.84,51.85,51.77,51.81,104856.0
2025-06-11 14:30:00,51.82,52.02,51.75,51.98,117229.0,51.82,52.02,51.75,51.98,117229.0
2025-06-11 14:35:00,51.98,52.14,51.96,52.07,206642.0,51.98,52.14,51.96,52.07,206642.0
2025-06-11 14:40:00,52.07,52.15,52.02,52.11,157151.0,52.07,52.15,52.02,52.11,157151.0
2025-06-11 14:45:00,52.1,52.16,52.08,52.12,78206.0,52.1,52.16,52.08,52.12,78206.0
2025-06-11 14:50:00,52.11,52.11,51.91,51.92,75549.0,52.11,52.11,51.91,51.92,75549.0
2025-06-11 14:55:00,51.91,51.92,51.85,51.88,51705.0,51.91,51.92,51.85,51.88,51705.0
2025-06-11 15:00:00,51.87,51.87,51.78,51.79,42836.0,51.87,51.87,51.78,51.79,42836.0
2025-06-11 15:05:00,51.78,51.79,51.71,51.78,79192.0,51.78,51.79,51.71,51.78,79192.0
2025-06-11 15:10:00,51.78,51.8,51.73,51.74,56022.0,51.78,51.8,51.73,51.74,56022.0
2025-06-11 15:15:00,51.75,51.78,51.67,51.73,134111.0,51.75,51.78,51.67,51.73,134111.0
2025-06-11 15:20:00,51.73,51.8,51.71,51.77,78567.0,51.73,51.8,51.71,51.77,78567.0
2025-06-11 15:25:00,51.76,51.78,51.71,51.75,162024.0,51.76,51.78,51.71,51.75,162024.0
2025-06-11 15:30:00,51.75,51.75,51.58,51.6,122012.0,51.75,51.75,51.58,51.6,122012.0
2025-06-11 15:35:00,51.59,51.71,51.53,51.7,171375.0,51.59,51.71,51.53,51.7,171375.0
2025-06-11 15:40:00,51.71,51.78,51.7,51.78,138071.0,51.71,51.78,51.7,51.78,138071.0
2025-06-11 15:45:00,51.78,51.84,51.77,51.83,154568.0,51.78,51.84,51.77,51.83,154568.0
2025-06-11 15:50:00,51.84,51.97,51.8,51.85,374456.0,51.84,51.97,51.8,51.85,374456.0
2025-06-11 15:55:00,51.84,51.89,51.75,51.8,806913.0,51.84,51.89,51.75,51.8,806913.0
2025-06-12 09:30:00,51.91,51.99,51.34,51.78,186383.0,51.91,51.99,51.34,51.78,186383.0
2025-06-12 09:35:00,51.79,51.83,51.69,51.69,73529.0,51.79,51.83,51.69,51.69,73529.0
2025-06-12 09:40:00,51.69,51.7,51.53,51.53,33528.0,51.69,51.7,51.53,51.53,33528.0
2025-06-12 09:45:00,51.53,51.58,51.36,51.58,50887.0,51.53,51.58,51.36,51.58,50887.0
2025-06-12 09:50:00,51.59,51.6,51.44,51.54,70342.0,51.59,51.6,51.44,51.54,70342.0
2025-06-12 09:55:00,51.54,51.55,51.41,51.41,76929.0,51.54,51.55,51.41,51.41,76929.0
2025-06-12 10:00:00,51.42,51.49,51.26,51.26,64311.0,51.42,51.49,51.26,51.26,64311.0
2025-06-12 10:05:00,51.26,51.33,51.22,51.27,45221.0,51.26,51.33,51.22,51.27,45221.0
2025-06-12 10:10:00,51.27,51.27,51.06,51.18,92107.0,51.27,51.27,51.06,51.18,92107.0
2025-06-12 10:15:00,51.17,51.23,51.14,51.19,88683.0,51.17,51.23,51.14,51.19,88683.0
2025-06-12 10:20:00,51.2,51.26,51.16,51.19,54844.0,51.2,51.26,51.16,51.19,54844.0
2025-06-12 10:25:00,51.18,51.22,51.13,51.14,43046.0,51.18,51.22,51.13,51.14,43046.0
2025-06-12 10:30:00,51.13,51.16,51.07,51.11,132467.0,51.13,51.16,51.07,51.11,132467.0
2025-06-12 10:35:00,51.1,51.23,51.1,51.18,65305.0,51.1,51.23,51.1,51.18,65305.0
2025-06-12 10:40:00,51.19,51.28,51.19,51.25,51569.0,51.19,51.28,51.19,51.25,51569.0
2025-06-12 10:45:00,51.25,51.34,51.24,51.28,67276.0,51.25,51.34,51.24,51.28,67276.0
2025-06-12 10:50:00,51.28,51.28,51.12,51.19,73186.0,51.28,51.28,51.12,51.19,73186.0
2025-06-12 10:55:00,51.18,51.22,51.15,51.18,52884.0,51.18,51.22,51.15,51.18,52884.0
2025-06-12 11:00:00,51.18,51.3,51.17,51.25,73958.0,51.18,51.3,51.17,51.25,73958.0
2025-06-12 11:05:00,51.25,51.25,51.11,51.18,44645.0,51.25,51.25,51.11,51.18,44645.0
2025-06-12 11:10:00,51.18,51.27,51.16,51.27,26027.0,51.18,51.27,51.16,51.27,26027.0
2025-06-12 11:15:00,51.26,51.26,51.21,51.24,34045.0,51.26,51.26,51.21,51.24,34045.0
2025-06-12 11:20:00,51.24,51.24,51.13,51.15,37111.0,51.24,51.24,51.13,51.15,37111.0
2025-06-12 11:25:00,51.14,51.22,51.12,51.2,32922.0,51.14,51.22,51.12,51.2,32922.0
2025-06-12 11:30:00,51.2,51.22,51.17,51.2,30572.0,51.2,51.22,51.17,51.2,30572.0
2025-06-12 11:35:00,51.2,51.2,51.12,51.14,32869.0,51.2,51.2,51.12,51.14,32869.0
2025-06-12 11:40:00,51.13,51.2,51.13,51.15,22262.0,51.13,51.2,51.13,51.15,22262.0
2025-06-12 11:45:00,51.15,51.17,51.11,51.13,22208.0,51.15,51.17,51.11,51.13,22208.0
2025-06-12 11:50:00,51.13,51.16,51.1,51.15,31895.0,51.13,51.16,51.1,51.15,31895.0
2025-06-12 11:55:00,51.15,51.16,51.11,51.14,18509.0,51.15,51.16,51.11,51.14,18509.0
2025-06-12 12:00:00,51.14,51.19,51.07,51.1,45198.0,51.14,51.19,51.07,51.1,45198.0
2025-06-12 12:05:00,51.1,51.12,51.06,51.1,39910.0,51.1,51.12,51.06,51.1,39910.0
2025-06-12 12:10:00,51.11,51.13,51.05,51.07,48780.0,51.11,51.13,51.05,51.07,48780.0
2025-06-12 12:15:00,51.07,51.1,51.02,51.05,33325.0,51.07,51.1,51.02,51.05,33325.0
2025-06-12 12:20:00,51.05,51.06,50.99,51.01,47921.0,51.05,51.06,50.99,51.01,47921.0
2025-06-12 12:25:00,51.01,51.15,51.0,51.12,31622.0,51.01,51.15,51.0,51.12,31622.0
2025-06-12 12:30:00,51.12,51.12,51.03,51.08,52859.0,51.12,51.12,51.03,51.08,52859.0
2025-06-12 12:35:00,51.09,51.19,51.08,51.19,56140.0,51.09,51.19,51.08,51.19,56140.0
2025-06-12 12:40:00,51.19,51.28,51.18,51.26,35696.0,51.19,51.28,51.18,51.26,35696.0
2025-06-12 12:45:00,51.27,51.28,51.23,51.25,29160.0,51.27,51.28,51.23,51.25,29160.0
2025-06-12 12:50:00,51.24,51.25,51.16,51.16,41807.0,51.24,51.25,51.16,51.16,41807.0
2025-06-12 12:55:00,51.16,51.17,51.14,51.16,24944.0,51.16,51.17,51.14,51.16,24944.0
2025-06-12 13:00:00,51.16,51.19,51.13,51.14,75901.0,51.16,51.19,51.13,51.14,75901.0
2025-06-12 13:05:00,51.13,51.15,51.12,51.15,17729.0,51.13,51.15,51.12,51.15,17729.0
2025-06-12 13:10:00,51.15,51.15,51.1,51.13,23000.0,51.15,51.15,51.1,51.13,23000.0
2025-06-12 13:15:00,51.13,51.21,51.11,51.18,54896.0,51.13,51.21,51.11,51.18,54896.0
2025-06-12 13:20:00,51.18,51.19,51.11,51.11,24834.0,51.18,51.19,51.11,51.11,24834.0
2025-06-12 13:25:00,51.11,51.16,51.1,51.11,69513.0,51.11,51.16,51.1,51.11,69513.0
2025-06-12 13:30:00,51.11,51.23,51.1,51.23,76619.0,51.11,51.23,51.1,51.23,76619.0
2025-06-12 13:35:00,51.22,51.27,51.18,51.22,26758.0,51.22,51.27,51.18,51.22,26758.0
2025-06-12 13:40:00,51.23,51.24,51.17,51.17,24376.0,51.23,51.24,51.17,51.17,24376.0
2025-06-12 13:45:00,51.18,51.18,51.14,51.16,14515.0,51.18,51.18,51.14,51.16,14515.0
2025-06-12 13:50:00,51.16,51.21,51.16,51.21,14101.0,51.16,51.21,51.16,51.21,14101.0
2025-06-12 13:55:00,51.21,51.25,51.19,51.22,30797.0,51.21,51.25,51.19,51.22,30797.0
2025-06-12 14:00:00,51.23,51.24,51.21,51.24,17078.0,51.23,51.24,51.21,51.24,17078.0
2025-06-12 14:05:00,51.23,51.25,51.17,51.17,27096.0,51.23,51.25,51.17,51.17,27096.0
2025-06-12 14:10:00,51.18,51.18,51.11,51.13,53215.0,51.18,51.18,51.11,51.13,53215.0
2025-06-12 14:15:00,51.13,51.15,51.1,51.14,98645.0,51.13,51.15,51.1,51.14,98645.0
2025-06-12 14:20:00,51.15,51.16,51.11,51.13,26322.0,51.15,51.16,51.11,51.13,26322.0
2025-06-12 14:25:00,51.13,51.13,51.06,51.1,36146.0,51.13,51.13,51.06,51.1,36146.0
2025-06-12 14:30:00,51.1,51.16,51.1,51.16,69361.0,51.1,51.16,51.1,51.16,69361.0
2025-06-12 14:35:00,51.16,51.18,51.13,51.13,28869.0,51.16,51.18,51.13,51.13,28869.0
2025-06-12 14:40:00,51.14,51.18,51.13,51.14,39348.0,51.14,51.18,51.13,51.14,39348.0
2025-06-12 14:45:00,51.14,51.14,51.12,51.13,25704.0,51.14,51.14,51.12,51.13,25704.0
2025-06-12 14:50:00,51.12,51.14,51.11,51.12,31436.0,51.12,51.14,51.11,51.12,31436.0
2025-06-12 14:55:00,51.12,51.16,51.11,51.15,34871.0,51.12,51.16,51.11,51.15,34871.0
2025-06-12 15:00:00,51.14,51.15,51.12,51.14,42599.0,51.14,51.15,51.12,51.14,42599.0
2025-06-12 15:05:00,51.14,51.14,51.02,51.03,95776.0,51.14,51.14,51.02,51.03,95776.0
2025-06-12 15:10:00,51.04,51.14,51.03,51.09,160639.0,51.04,51.14,51.03,51.09,160639.0
2025-06-12 15:15:00,51.1,51.13,51.09,51.09,37580.0,51.1,51.13,51.09,51.09,37580.0
2025-06-12 15:20:00,51.1,51.11,50.98,51.01,160467.0,51.1,51.11,50.98,51.01,160467.0
2025-06-12 15:25:00,51.0,51.01,50.92,50.93,88832.0,51.0,51.01,50.92,50.93,88832.0
2025-06-12 15:30:00,50.92,50.96,50.89,50.96,130577.0,50.92,50.96,50.89,50.96,130577.0
2025-06-12 15:35:00,50.95,50.99,50.92,50.92,89511.0,50.95,50.99,50.92,50.92,89511.0
2025-06-12 15:40:00,50.92,50.98,50.89,50.91,194888.0,50.92,50.98,50.89,50.91,194888.0
2025-06-12 15:45:00,50.91,50.91,50.86,50.89,112447.0,50.91,50.91,50.86,50.89,112447.0
2025-06-12 15:50:00,50.88,50.91,50.84,50.87,250314.0,50.88,50.91,50.84,50.87,250314.0
2025-06-12 15:55:00,50.88,50.96,50.85,50.89,1161924.0,50.88,50.96,50.85,50.89,1161924.0
2025-06-13 09:30:00,50.29,50.69,50.28,50.55,286926.0,50.29,50.69,50.28,50.55,286926.0
2025-06-13 09:35:00,50.55,50.75,50.51,50.68,80019.0,50.55,50.75,50.51,50.68,80019.0
2025-06-13 09:40:00,50.68,50.68,50.48,50.5,76623.0,50.68,50.68,50.48,50.5,76623.0
2025-06-13 09:45:00,50.48,50.58,50.44,50.5,90212.0,50.48,50.58,50.44,50.5,90212.0
2025-06-13 09:50:00,50.5,50.52,50.38,50.4,53090.0,50.5,50.52,50.38,50.4,53090.0
2025-06-13 09:55:00,50.39,50.46,50.29,50.31,75082.0,50.39,50.46,50.29,50.31,75082.0
2025-06-13 10:00:00,50.34,50.42,50.24,50.3,97076.0,50.34,50.42,50.24,50.3,97076.0
2025-06-13 10:05:00,50.31,50.44,50.3,50.36,76433.0,50.31,50.44,50.3,50.36,76433.0
2025-06-13 10:10:00,50.36,50.36,50.2,50.3,100772.0,50.36,50.36,50.2,50.3,100772.0
2025-06-13 10:15:00,50.31,50.34,50.21,50.21,40817.0,50.31,50.34,50.21,50.21,40817.0
2025-06-13 10:20:00,50.21,50.27,50.14,50.16,64135.0,50.21,50.27,50.14,50.16,64135.0
2025-06-13 10:25:00,50.15,50.16,50.01,50.03,95483.0,50.15,50.16,50.01,50.03,95483.0
2025-06-13 10:30:00,50.03,50.13,49.98,50.09,100711.0,50.03,50.13,49.98,50.09,100711.0
2025-06-13 10:35:00,50.09,50.15,50.03,50.15,56768.0,50.09,50.15,50.03,50.15,56768.0
2025-06-13 10:40:00,50.15,50.22,50.09,50.14,158261.0,50.15,50.22,50.09,50.14,158261.0
2025-06-13 10:45:00,50.15,50.21,50.11,50.2,61948.0,50.15,50.21,50.11,50.2,61948.0
2025-06-13 10:50:00,50.2,50.29,50.17,50.22,88727.0,50.2,50.29,50.17,50.22,88727.0
2025-06-13 10:55:00,50.22,50.31,50.2,50.3,77520.0,50.22,50.31,50.2,50.3,77520.0
2025-06-13 11:00:00,50.3,50.35,50.29,50.34,80708.0,50.3,50.35,50.29,50.34,80708.0
2025-06-13 11:05:00,50.34,50.41,50.29,50.38,65887.0,50.34,50.41,50.29,50.38,65887.0
2025-06-13 11:10:00,50.38,50.46,50.34,50.41,96547.0,50.38,50.46,50.34,50.41,96547.0
2025-06-13 11:15:00,50.41,50.42,50.34,50.39,30208.0,50.41,50.42,50.34,50.39,30208.0
2025-06-13 11:20:00,50.39,50.42,50.36,50.37,41635.0,50.39,50.42,50.36,50.37,41635.0
2025-06-13 11:25:00,50.36,50.41,50.35,50.41,32208.0,50.36,50.41,50.35,50.41,32208.0
2025-06-13 11:30:00,50.4,50.48,50.38,50.46,86563.0,50.4,50.48,50.38,50.46,86563.0
2025-06-13 11:35:00,50.47,50.55,50.45,50.52,48035.0,50.47,50.55,50.45,50.52,48035.0
2025-06-13 11:40:00,50.53,50.58,50.49,50.55,40527.0,50.53,50.58,50.49,50.55,40527.0
2025-06-13 11:45:00,50.55,50.58,50.49,50.58,52371.0,50.55,50.58,50.49,50.58,52371.0
2025-06-13 11:50:00,50.58,50.6,50.57,50.58,34538.0,50.58,50.6,50.57,50.58,34538.0
2025-06-13 11:55:00,50.57,50.57,50.5,50.53,32891.0,50.57,50.57,50.5,50.53,32891.0
2025-06-13 12:00:00,50.53,50.54,50.49,50.51,35296.0,50.53,50.54,50.49,50.51,35296.0
2025-06-13 12:05:00,50.51,50.53,50.49,50.51,23061.0,50.51,50.53,50.49,50.51,23061.0
2025-06-13 12:10:00,50.51,50.58,50.5,50.58,34955.0,50.51,50.58,50.5,50.58,34955.0
2025-06-13 12:15:00,50.57,50.58,50.52,50.57,27403.0,50.57,50.58,50.52,50.57,27403.0
2025-06-13 12:20:00,50.57,50.62,50.56,50.57,40612.0,50.57,50.62,50.56,50.57,40612.0
2025-06-13 12:25:00,50.58,50.59,50.5,50.51,26918.0,50.58,50.59,50.5,50.51,26918.0
2025-06-13 12:30:00,50.51,50.55,50.49,50.54,21061.0,50.51,50.55,50.49,50.54,21061.0
2025-06-13 12:35:00,50.54,50.55,50.43,50.45,27399.0,50.54,50.55,50.43,50.45,27399.0
2025-06-13 12:40:00,50.44,50.46,50.42,50.43,18693.0,50.44,50.46,50.42,50.43,18693.0
2025-06-13 12:45:00,50.42,50.44,50.4,50.41,23022.0,50.42,50.44,50.4,50.41,23022.0
2025-06-13 12:50:00,50.41,50.49,50.4,50.48,36507.0,50.41,50.49,50.4,50.48,36507.0
2025-06-13 12:55:00,50.48,50.51,50.44,50.46,107395.0,50.48,50.51,50.44,50.46,107395.0
2025-06-13 13:00:00,50.45,50.5,50.44,50.44,25290.0,50.45,50.5,50.44,50.44,25290.0
2025-06-13 13:05:00,50.44,50.44,50.39,50.4,28116.0,50.44,50.44,50.39,50.4,28116.0
2025-06-13 13:10:00,50.38,50.44,50.35,50.41,32077.0,50.38,50.44,50.35,50.41,32077.0
2025-06-13 13:15:00,50.41,50.41,50.32,50.39,33316.0,50.41,50.41,50.32,50.39,33316.0
2025-06-13 13:20:00,50.4,50.46,50.37,50.4,31835.0,50.4,50.46,50.37,50.4,31835.0
2025-06-13 13:25:00,50.4,50.41,50.37,50.37,26572.0,50.4,50.41,50.37,50.37,26572.0
2025-06-13 13:30:00,50.37,50.42,50.37,50.39,50843.0,50.37,50.42,50.37,50.39,50843.0
2025-06-13 13:35:00,50.39,50.43,50.37,50.43,25179.0,50.39,50.43,50.37,50.43,25179.0
2025-06-13 13:40:00,50.43,50.43,50.35,50.38,33890.0,50.43,50.43,50.35,50.38,33890.0
2025-06-13 13:45:00,50.38,50.41,50.35,50.4,23189.0,50.38,50.41,50.35,50.4,23189.0
2025-06-13 13:50:00,50.4,50.5,50.39,50.46,84533.0,50.4,50.5,50.39,50.46,84533.0
2025-06-13 13:55:00,50.47,50.47,50.43,50.45,21174.0,50.47,50.47,50.43,50.45,21174.0
2025-06-13 14:00:00,50.45,50.5,50.37,50.4,51286.0,50.45,50.5,50.37,50.4,51286.0
2025-06-13 14:05:00,50.4,50.44,50.34,50.36,54902.0,50.4,50.44,50.34,50.36,54902.0
2025-06-13 14:10:00,50.36,50.41,50.33,50.34,34294.0,50.36,50.41,50.33,50.34,34294.0
2025-06-13 14:15:00,50.34,50.35,50.27,50.34,60690.0,50.34,50.35,50.27,50.34,60690.0
2025-06-13 14:20:00,50.35,50.36,50.25,50.28,40819.0,50.35,50.36,50.25,50.28,40819.0
2025-06-13 14:25:00,50.28,50.3,50.16,50.16,62766.0,50.28,50.3,50.16,50.16,62766.0
2025-06-13 14:30:00,50.17,50.18,50.12,50.16,75382.0,50.17,50.18,50.12,50.16,75382.0
2025-06-13 14:35:00,50.16,50.17,50.1,50.11,68732.0,50.16,50.17,50.1,50.11,68732.0
2025-06-13 14:40:00,50.11,50.17,50.08,50.12,59797.0,50.11,50.17,50.08,50.12,59797.0
2025-06-13 14:45:00,50.12,50.15,50.09,50.09,54323.0,50.12,50.15,50.09,50.09,54323.0
2025-06-13 14:50:00,50.1,50.19,50.09,50.17,97925.0,50.1,50.19,50.09,50.17,97925.0
2025-06-13 14:55:00,50.18,50.22,50.13,50.21,197292.0,50.18,50.22,50.13,50.21,197292.0
2025-06-13 15:00:00,50.21,50.27,50.17,50.23,155259.0,50.21,50.27,50.17,50.23,155259.0
2025-06-13 15:05:00,50.24,50.29,50.2,50.28,64660.0,50.24,50.29,50.2,50.28,64660.0
2025-06-13 15:10:00,50.28,50.31,50.24,50.28,47929.0,50.28,50.31,50.24,50.28,47929.0
2025-06-13 15:15:00,50.28,50.29,50.2,50.22,45586.0,50.28,50.29,50.2,50.22,45586.0
2025-06-13 15:20:00,50.22,50.25,50.13,50.14,93477.0,50.22,50.25,50.13,50.14,93477.0
2025-06-13 15:25:00,50.14,50.15,50.09,50.15,58509.0,50.14,50.15,50.09,50.15,58509.0
2025-06-13 15:30:00,50.14,50.18,50.06,50.09,84782.0,50.14,50.18,50.06,50.09,84782.0
2025-06-13 15:35:00,50.08,50.09,50.01,50.04,100174.0,50.08,50.09,50.01,50.04,100174.0
2025-06-13 15:40:00,50.04,50.08,49.99,50.01,144488.0,50.04,50.08,49.99,50.01,144488.0
2025-06-13 15:45:00,50.01,50.13,49.96,50.09,181913.0,50.01,50.13,49.96,50.09,181913.0
2025-06-13 15:50:00,50.1,50.2,50.09,50.18,213235.0,50.1,50.2,50.09,50.18,213235.0
2025-06-13 15:55:00,50.17,50.28,50.16,50.25,630646.0,50.17,50.28,50.16,50.25,630646.0
2025-06-16 09:30:00,50.61,51.8,50.57,51.8,438527.0,50.61,51.8,50.57,51.8,438527.0
2025-06-16 09:35:00,51.79,52.12,51.77,51.97,323713.0,51.79,52.12,51.77,51.97,323713.0
2025-06-16 09:40:00,51.98,52.07,51.72,51.88,304507.0,51.98,52.07,51.72,51.88,304507.0
2025-06-16 09:45:00,51.87,52.33,51.86,52.32,241283.0,51.87,52.33,51.86,52.32,241283.0
2025-06-16 09:50:00,52.32,52.49,52.23,52.48,202431.0,52.32,52.49,52.23,52.48,202431.0
2025-06-16 09:55:00,52.49,52.53,52.32,52.4,171124.0,52.49,52.53,52.32,52.4,171124.0
2025-06-16 10:00:00,52.4,52.59,52.36,52.56,223517.0,52.4,52.59,52.36,52.56,223517.0
2025-06-16 10:05:00,52.55,52.62,52.24,52.27,194027.0,52.55,52.62,52.24,52.27,194027.0
2025-06-16 10:10:00,52.28,52.61,52.27,52.59,134522.0,52.28,52.61,52.27,52.59,134522.0
2025-06-16 10:15:00,52.58,52.71,52.53,52.7,198697.0,52.58,52.71,52.53,52.7,198697.0
2025-06-16 10:20:00,52.7,52.8,52.63,52.77,248780.0,52.7,52.8,52.63,52.77,248780.0
2025-06-16 10:25:00,52.77,52.88,52.7,52.86,188355.0,52.77,52.88,52.7,52.86,188355.0
2025-06-16 10:30:00,52.87,53.09,52.83,53.02,208808.0,52.87,53.09,52.83,53.02,208808.0
2025-06-16 10:35:00,53.02,53.04,52.79,52.94,170715.0,53.02,53.04,52.79,52.94,170715.0
2025-06-16 10:40:00,52.94,52.98,52.83,52.91,93658.0,52.94,52.98,52.83,52.91,93658.0
2025-06-16 10:45:00,52.92,52.94,52.72,52.79,107993.0,52.92,52.94,52.72,52.79,107993.0
2025-06-16 10:50:00,52.79,52.82,52.68,52.76,123075.0,52.79,52.82,52.68,52.76,123075.0
2025-06-16 10:55:00,52.76,52.8,52.67,52.76,80157.0,52.76,52.8,52.67,52.76,80157.0
2025-06-16 11:00:00,52.74,52.77,52.69,52.71,60769.0,52.74,52.77,52.69,52.71,60769.0
2025-06-16 11:05:00,52.71,52.73,52.65,52.68,69956.0,52.71,52.73,52.65,52.68,69956.0
2025-06-16 11:10:00,52.68,52.81,52.64,52.8,87621.0,52.68,52.81,52.64,52.8,87621.0
2025-06-16 11:15:00,52.8,52.97,52.78,52.94,127858.0,52.8,52.97,52.78,52.94,127858.0
2025-06-16 11:20:00,52.94,52.95,52.75,52.77,78149.0,52.94,52.95,52.75,52.77,78149.0
2025-06-16 11:25:00,52.78,52.79,52.7,52.76,60657.0,52.78,52.79,52.7,52.76,60657.0
2025-06-16 11:30:00,52.75,52.76,52.57,52.59,68440.0,52.75,52.76,52.57,52.59,68440.0
2025-06-16 11:35:00,52.59,52.63,52.53,52.59,136368.0,52.59,52.63,52.53,52.59,136368.0
2025-06-16 11:40:00,52.59,52.63,52.52,52.59,62116.0,52.59,52.63,52.52,52.59,62116.0
2025-06-16 11:45:00,52.59,52.63,52.53,52.55,40982.0,52.59,52.63,52.53,52.55,40982.0
2025-06-16 11:50:00,52.55,52.56,52.46,52.49,25058.0,52.55,52.56,52.46,52.49,25058.0
2025-06-16 11:55:00,52.48,52.51,52.44,52.47,99261.0,52.48,52.51,52.44,52.47,99261.0
2025-06-16 12:00:00,52.47,52.51,52.4,52.43,132265.0,52.47,52.51,52.4,52.43,132265.0
2025-06-16 12:05:00,52.44,52.44,52.31,52.41,168372.0,52.44,52.44,52.31,52.41,168372.0
2025-06-16 12:10:00,52.41,52.45,52.39,52.42,70119.0,52.41,52.45,52.39,52.42,70119.0
2025-06-16 12:15:00,52.41,52.43,52.32,52.34,81684.0,52.41,52.43,52.32,52.34,81684.0
2025-06-16 12:20:00,52.33,52.39,52.33,52.37,48547.0,52.33,52.39,52.33,52.37,48547.0
2025-06-16 12:25:00,52.37,52.38,52.31,52.35,38379.0,52.37,52.38,52.31,52.35,38379.0
2025-06-16 12:30:00,52.34,52.38,52.33,52.35,35632.0,52.34,52.38,52.33,52.35,35632.0
2025-06-16 12:35:00,52.34,52.35,52.26,52.27,86181.0,52.34,52.35,52.26,52.27,86181.0
2025-06-16 12:40:00,52.27,52.27,52.18,52.23,79352.0,52.27,52.27,52.18,52.23,79352.0
2025-06-16 12:45:00,52.23,52.31,52.22,52.22,39307.0,52.23,52.31,52.22,52.22,39307.0
2025-06-16 12:50:00,52.22,52.23,52.17,52.19,88639.0,52.22,52.23,52.17,52.19,88639.0
2025-06-16 12:55:00,52.19,52.19,52.08,52.1,93260.0,52.19,52.19,52.08,52.1,93260.0
2025-06-16 13:00:00,52.1,52.17,52.09,52.16,81339.0,52.1,52.17,52.09,52.16,81339.0
2025-06-16 13:05:00,52.17,52.26,52.15,52.25,39566.0,52.17,52.26,52.15,52.25,39566.0
2025-06-16 13:10:00,52.25,52.31,52.22,52.3,131326.0,52.25,52.31,52.22,52.3,131326.0
2025-06-16 13:15:00,52.3,52.31,52.23,52.25,45200.0,52.3,52.31,52.23,52.25,45200.0
2025-06-16 13:20:00,52.26,52.32,52.26,52.3,79092.0,52.26,52.32,52.26,52.3,79092.0
2025-06-16 13:25:00,52.3,52.35,52.28,52.33,64304.0,52.3,52.35,52.28,52.33,64304.0
2025-06-16 13:30:00,52.32,52.37,52.31,52.37,54962.0,52.32,52.37,52.31,52.37,54962.0
2025-06-16 13:35:00,52.37,52.38,52.29,52.3,67655.0,52.37,52.38,52.29,52.3,67655.0
2025-06-16 13:40:00,52.3,52.33,52.28,52.33,48985.0,52.3,52.33,52.28,52.33,48985.0
2025-06-16 13:45:00,52.32,52.33,52.29,52.31,30570.0,52.32,52.33,52.29,52.31,30570.0
2025-06-16 13:50:00,52.31,52.4,52.29,52.35,59067.0,52.31,52.4,52.29,52.35,59067.0
2025-06-16 13:55:00,52.35,52.35,52.22,52.22,40618.0,52.35,52.35,52.22,52.22,40618.0
2025-06-16 14:00:00,52.22,52.27,52.21,52.26,29676.0,52.22,52.27,52.21,52.26,29676.0
2025-06-16 14:05:00,52.27,52.33,52.24,52.33,51540.0,52.27,52.33,52.24,52.33,51540.0
2025-06-16 14:10:00,52.33,52.39,52.3,52.39,88679.0,52.33,52.39,52.3,52.39,88679.0
2025-06-16 14:15:00,52.39,52.46,52.38,52.46,68771.0,52.39,52.46,52.38,52.46,68771.0
2025-06-16 14:20:00,52.46,52.48,52.41,52.47,50292.0,52.46,52.48,52.41,52.47,50292.0
2025-06-16 14:25:00,52.47,52.49,52.42,52.44,45137.0,52.47,52.49,52.42,52.44,45137.0
2025-06-16 14:30:00,52.44,52.51,52.42,52.51,51627.0,52.44,52.51,52.42,52.51,51627.0
2025-06-16 14:35:00,52.52,52.52,52.46,52.48,47299.0,52.52,52.52,52.46,52.48,47299.0
2025-06-16 14:40:00,52.48,52.49,52.44,52.48,62472.0,52.48,52.49,52.44,52.48,62472.0
2025-06-16 14:45:00,52.47,52.54,52.47,52.5,78422.0,52.47,52.54,52.47,52.5,78422.0
2025-06-16 14:50:00,52.5,52.64,52.48,52.64,116426.0,52.5,52.64,52.48,52.64,116426.0
2025-06-16 14:55:00,52.64,52.7,52.61,52.66,79643.0,52.64,52.7,52.61,52.66,79643.0
2025-06-16 15:00:00,52.66,52.72,52.59,52.66,136640.0,52.66,52.72,52.59,52.66,136640.0
2025-06-16 15:05:00,52.66,52.69,52.63,52.65,88478.0,52.66,52.69,52.63,52.65,88478.0
2025-06-16 15:10:00,52.65,52.82,52.64,52.77,126498.0,52.65,52.82,52.64,52.77,126498.0
2025-06-16 15:15:00,52.77,52.84,52.7,52.71,143934.0,52.77,52.84,52.7,52.71,143934.0
2025-06-16 15:20:00,52.7,52.82,52.68,52.7,254298.0,52.7,52.82,52.68,52.7,254298.0
2025-06-16 15:25:00,52.71,52.78,52.68,52.73,186329.0,52.71,52.78,52.68,52.73,186329.0
2025-06-16 15:30:00,52.73,52.77,52.59,52.63,251170.0,52.73,52.77,52.59,52.63,251170.0
2025-06-16 15:35:00,52.62,52.7,52.62,52.68,147708.0,52.62,52.7,52.62,52.68,147708.0
2025-06-16 15:40:00,52.68,52.75,52.67,52.7,168150.0,52.68,52.75,52.67,52.7,168150.0
2025-06-16 15:45:00,52.7,52.72,52.59,52.6,218425.0,52.7,52.72,52.59,52.6,218425.0
2025-06-16 15:50:00,52.59,52.64,52.52,52.62,305090.0,52.59,52.64,52.52,52.62,305090.0
2025-06-16 15:55:00,52.61,52.67,52.46,52.55,1009933.0,52.61,52.67,52.46,52.55,1009933.0
2025-06-17 09:30:00,52.25,52.65,52.21,52.39,213346.0,52.25,52.65,52.21,52.39,213346.0
2025-06-17 09:35:00,52.42,52.49,52.35,52.4,54166.0,52.42,52.49,52.35,52.4,54166.0
2025-06-17 09:40:00,52.41,52.45,52.21,52.33,49571.0,52.41,52.45,52.21,52.33,49571.0
2025-06-17 09:45:00,52.33,52.33,52.11,52.14,46287.0,52.33,52.33,52.11,52.14,46287.0
2025-06-17 09:50:00,52.14,52.28,52.04,52.24,100407.0,52.14,52.28,52.04,52.24,100407.0
2025-06-17 09:55:00,52.23,52.23,52.01,52.1,110730.0,52.23,52.23,52.01,52.1,110730.0
2025-06-17 10:00:00,52.1,52.13,51.72,51.8,89641.0,52.1,52.13,51.72,51.8,89641.0
2025-06-17 10:05:00,51.79,51.82,51.66,51.8,97447.0,51.79,51.82,51.66,51.8,97447.0
2025-06-17 10:10:00,51.8,51.83,51.69,51.74,60531.0,51.8,51.83,51.69,51.74,60531.0
2025-06-17 10:15:00,51.75,51.77,51.65,51.72,52869.0,51.75,51.77,51.65,51.72,52869.0
2025-06-17 10:20:00,51.72,51.77,51.71,51.75,55886.0,51.72,51.77,51.71,51.75,55886.0
2025-06-17 10:25:00,51.74,51.81,51.73,51.79,43281.0,51.74,51.81,51.73,51.79,43281.0
2025-06-17 10:30:00,51.79,51.81,51.73,51.74,44092.0,51.79,51.81,51.73,51.74,44092.0
2025-06-17 10:35:00,51.73,51.76,51.68,51.76,56762.0,51.73,51.76,51.68,51.76,56762.0
2025-06-17 10:40:00,51.75,51.75,51.55,51.68,78797.0,51.75,51.75,51.55,51.68,78797.0
2025-06-17 10:45:00,51.68,51.69,51.57,51.59,61913.0,51.68,51.69,51.57,51.59,61913.0
2025-06-17 10:50:00,51.6,51.65,51.53,51.65,106160.0,51.6,51.65,51.53,51.65,106160.0
2025-06-17 10:55:00,51.65,51.7,51.6,51.66,66149.0,51.65,51.7,51.6,51.66,66149.0
2025-06-17 11:00:00,51.66,51.82,51.64,51.79,65312.0,51.66,51.82,51.64,51.79,65312.0
2025-06-17 11:05:00,51.79,51.79,51.69,51.76,64516.0,51.79,51.79,51.69,51.76,64516.0
2025-06-17 11:10:00,51.76,51.8,51.71,51.8,135913.0,51.76,51.8,51.71,51.8,135913.0
2025-06-17 11:15:00,51.79,51.79,51.62,51.69,61757.0,51.79,51.79,51.62,51.69,61757.0
2025-06-17 11:20:00,51.69,51.73,51.65,51.69,47881.0,51.69,51.73,51.65,51.69,47881.0
2025-06-17 11:25:00,51.69,51.69,51.62,51.65,50766.0,51.69,51.69,51.62,51.65,50766.0
2025-06-17 11:30:00,51.65,51.67,51.59,51.61,44842.0,51.65,51.67,51.59,51.61,44842.0
2025-06-17 11:35:00,51.61,51.67,51.58,51.63,53543.0,51.61,51.67,51.58,51.63,53543.0
2025-06-17 11:40:00,51.63,51.63,51.59,51.62,52198.0,51.63,51.63,51.59,51.62,52198.0
2025-06-17 11:45:00,51.62,51.63,51.57,51.62,45283.0,51.62,51.63,51.57,51.62,45283.0
2025-06-17 11:50:00,51.62,51.67,51.56,51.56,53357.0,51.62,51.67,51.56,51.56,53357.0
2025-06-17 11:55:00,51.55,51.56,51.47,51.49,110267.0,51.55,51.56,51.47,51.49,110267.0
2025-06-17 12:00:00,51.48,51.49,51.42,51.45,68121.0,51.48,51.49,51.42,51.45,68121.0
2025-06-17 12:05:00,51.45,51.5,51.38,51.41,88438.0,51.45,51.5,51.38,51.41,88438.0
2025-06-17 12:10:00,51.41,51.6,51.41,51.57,40618.0,51.41,51.6,51.41,51.57,40618.0
2025-06-17 12:15:00,51.57,51.62,51.56,51.58,55649.0,51.57,51.62,51.56,51.58,55649.0
2025-06-17 12:20:00,51.58,51.67,51.57,51.58,49688.0,51.58,51.67,51.57,51.58,49688.0
2025-06-17 12:25:00,51.58,51.6,51.56,51.59,31212.0,51.58,51.6,51.56,51.59,31212.0
2025-06-17 12:30:00,51.59,51.6,51.56,51.6,17831.0,51.59,51.6,51.56,51.6,17831.0
2025-06-17 12:35:00,51.61,51.7,51.61,51.67,37897.0,51.61,51.7,51.61,51.67,37897.0
2025-06-17 12:40:00,51.68,51.7,51.59,51.61,38695.0,51.68,51.7,51.59,51.61,38695.0
2025-06-17 12:45:00,51.61,51.68,51.61,51.64,40373.0,51.61,51.68,51.61,51.64,40373.0
2025-06-17 12:50:00,51.65,51.67,51.57,51.57,40477.0,51.65,51.67,51.57,51.57,40477.0
2025-06-17 12:55:00,51.58,51.59,51.52,51.53,34941.0,51.58,51.59,51.52,51.53,34941.0
2025-06-17 13:00:00,51.53,51.54,51.48,51.51,58152.0,51.53,51.54,51.48,51.51,58152.0
2025-06-17 13:05:00,51.52,51.52,51.44,51.49,37308.0,51.52,51.52,51.44,51.49,37308.0
2025-06-17 13:10:00,51.49,51.5,51.41,51.44,41026.0,51.49,51.5,51.41,51.44,41026.0
2025-06-17 13:15:00,51.44,51.44,51.39,51.39,35595.0,51.44,51.44,51.39,51.39,35595.0
2025-06-17 13:20:00,51.38,51.4,51.32,51.33,39910.0,51.38,51.4,51.32,51.33,39910.0
2025-06-17 13:25:00,51.33,51.34,51.24,51.25,54572.0,51.33,51.34,51.24,51.25,54572.0
2025-06-17 13:30:00,51.24,51.36,51.22,51.36,69268.0,51.24,51.36,51.22,51.36,69268.0
2025-06-17 13:35:00,51.36,51.4,51.34,51.4,94973.0,51.36,51.4,51.34,51.4,94973.0
2025-06-17 13:40:00,51.39,51.5,51.38,51.45,266499.0,51.39,51.5,51.38,51.45,266499.0
2025-06-17 13:45:00,51.45,51.45,51.28,51.33,116975.0,51.45,51.45,51.28,51.33,116975.0
2025-06-17 13:50:00,51.32,51.36,51.27,51.31,47804.0,51.32,51.36,51.27,51.31,47804.0
2025-06-17 13:55:00,51.32,51.39,51.3,51.33,34003.0,51.32,51.39,51.3,51.33,34003.0
2025-06-17 14:00:00,51.31,51.32,51.19,51.26,59931.0,51.31,51.32,51.19,51.26,59931.0
2025-06-17 14:05:00,51.27,51.39,51.27,51.32,103904.0,51.27,51.39,51.27,51.32,103904.0
2025-06-17 14:10:00,51.32,51.34,51.22,51.22,38195.0,51.32,51.34,51.22,51.22,38195.0
2025-06-17 14:15:00,51.22,51.23,51.17,51.2,40296.0,51.22,51.23,51.17,51.2,40296.0
2025-06-17 14:20:00,51.2,51.21,51.13,51.17,38116.0,51.2,51.21,51.13,51.17,38116.0
2025-06-17 14:25:00,51.16,51.21,51.11,51.2,50328.0,51.16,51.21,51.11,51.2,50328.0
2025-06-17 14:30:00,51.2,51.25,51.14,51.25,50071.0,51.2,51.25,51.14,51.25,50071.0
2025-06-17 14:35:00,51.25,51.25,51.15,51.17,64503.0,51.25,51.25,51.15,51.17,64503.0
2025-06-17 14:40:00,51.16,51.17,51.1,51.14,37286.0,51.16,51.17,51.1,51.14,37286.0
2025-06-17 14:45:00,51.14,51.16,51.09,51.12,38712.0,51.14,51.16,51.09,51.12,38712.0
2025-06-17 14:50:00,51.11,51.12,51.08,51.11,49013.0,51.11,51.12,51.08,51.11,49013.0
2025-06-17 14:55:00,51.11,51.19,51.1,51.18,106691.0,51.11,51.19,51.1,51.18,106691.0
2025-06-17 15:00:00,51.18,51.22,51.11,51.12,70175.0,51.18,51.22,51.11,51.12,70175.0
2025-06-17 15:05:00,51.13,51.19,51.11,51.16,93392.0,51.13,51.19,51.11,51.16,93392.0
2025-06-17 15:10:00,51.16,51.25,51.16,51.24,103834.0,51.16,51.25,51.16,51.24,103834.0
2025-06-17 15:15:00,51.25,51.28,51.17,51.2,68902.0,51.25,51.28,51.17,51.2,68902.0
2025-06-17 15:20:00,51.2,51.31,51.18,51.3,87336.0,51.2,51.31,51.18,51.3,87336.0
2025-06-17 15:25:00,51.3,51.36,51.29,51.32,81856.0,51.3,51.36,51.29,51.32,81856.0
2025-06-17 15:30:00,51.32,51.4,51.27,51.36,94090.0,51.32,51.4,51.27,51.36,94090.0
2025-06-17 15:35:00,51.35,51.4,51.33,51.35,105070.0,51.35,51.4,51.33,51.35,105070.0
2025-06-17 15:40:00,51.35,51.36,51.28,51.34,117183.0,51.35,51.36,51.28,51.34,117183.0
2025-06-17 15:45:00,51.34,51.45,51.33,51.4,116746.0,51.34,51.45,51.33,51.4,116746.0
2025-06-17 15:50:00,51.39,51.43,51.3,51.32,181066.0,51.39,51.43,51.3,51.32,181066.0
2025-06-17 15:55:00,51.31,51.41,51.29,51.38,579290.0,51.31,51.41,51.29,51.38,579290.0
2025-06-18 09:30:00,51.5,51.9,51.42,51.6,227607.0,51.5,51.9,51.42,51.6,227607.0
2025-06-18 09:35:00,51.6,51.68,51.36,51.63,69272.0,51.6,51.68,51.36,51.63,69272.0
2025-06-18 09:40:00,51.63,51.76,51.6,51.71,33896.0,51.63,51.76,51.6,51.71,33896.0
2025-06-18 09:45:00,51.69,51.8,51.62,51.79,71030.0,51.69,51.8,51.62,51.79,71030.0
2025-06-18 09:50:00,51.79,52.07,51.77,52.06,155325.0,51.79,52.07,51.77,52.06,155325.0
2025-06-18 09:55:00,52.06,52.08,51.9,51.96,81198.0,52.06,52.08,51.9,51.96,81198.0
2025-06-18 10:00:00,51.96,52.07,51.93,51.96,100850.0,51.96,52.07,51.93,51.96,100850.0
2025-06-18 10:05:00,51.95,52.0,51.92,51.98,49753.0,51.95,52.0,51.92,51.98,49753.0
2025-06-18 10:10:00,51.97,52.11,51.9,52.09,107938.0,51.97,52.11,51.9,52.09,107938.0
2025-06-18 10:15:00,52.08,52.2,52.04,52.15,84533.0,52.08,52.2,52.04,52.15,84533.0
2025-06-18 10:20:00,52.14,52.33,52.13,52.33,75539.0,52.14,52.33,52.13,52.33,75539.0
2025-06-18 10:25:00,52.33,52.38,52.22,52.25,99245.0,52.33,52.38,52.22,52.25,99245.0
2025-06-18 10:30:00,52.25,52.31,52.19,52.3,90406.0,52.25,52.31,52.19,52.3,90406.0
2025-06-18 10:35:00,52.31,52.32,52.19,52.21,49378.0,52.31,52.32,52.19,52.21,49378.0
2025-06-18 10:40:00,52.21,52.28,52.16,52.23,48204.0,52.21,52.28,52.16,52.23,48204.0
2025-06-18 10:45:00,52.24,52.31,52.17,52.26,90091.0,52.24,52.31,52.17,52.26,90091.0
2025-06-18 10:50:00,52.26,52.3,52.23,52.29,61753.0,52.26,52.3,52.23,52.29,61753.0
2025-06-18 10:55:00,52.29,52.29,52.24,52.28,36668.0,52.29,52.29,52.24,52.28,36668.0
2025-06-18 11:00:00,52.28,52.3,52.15,52.23,40755.0,52.28,52.3,52.15,52.23,40755.0
2025-06-18 11:05:00,52.22,52.23,52.13,52.14,33125.0,52.22,52.23,52.13,52.14,33125.0
2025-06-18 11:10:00,52.15,52.21,52.1,52.13,160256.0,52.15,52.21,52.1,52.13,160256.0
2025-06-18 11:15:00,52.14,52.17,52.05,52.07,95470.0,52.14,52.17,52.05,52.07,95470.0
2025-06-18 11:20:00,52.07,52.09,52.04,52.08,37876.0,52.07,52.09,52.04,52.08,37876.0
2025-06-18 11:25:00,52.09,52.12,52.05,52.08,36040.0,52.09,52.12,52.05,52.08,36040.0
2025-06-18 11:30:00,52.08,52.09,52.02,52.03,35875.0,52.08,52.09,52.02,52.03,35875.0
2025-06-18 11:35:00,52.03,52.05,52.0,52.04,21343.0,52.03,52.05,52.0,52.04,21343.0
2025-06-18 11:40:00,52.03,52.06,51.99,52.03,31234.0,52.03,52.06,51.99,52.03,31234.0
2025-06-18 11:45:00,52.04,52.05,52.02,52.04,33170.0,52.04,52.05,52.02,52.04,33170.0
2025-06-18 11:50:00,52.03,52.06,52.0,52.01,24439.0,52.03,52.06,52.0,52.01,24439.0
2025-06-18 11:55:00,52.01,52.04,51.92,51.93,30907.0,52.01,52.04,51.92,51.93,30907.0
2025-06-18 12:00:00,51.92,51.94,51.84,51.87,43430.0,51.92,51.94,51.84,51.87,43430.0
2025-06-18 12:05:00,51.87,51.89,51.78,51.87,31640.0,51.87,51.89,51.78,51.87,31640.0
2025-06-18 12:10:00,51.88,51.9,51.84,51.86,21745.0,51.88,51.9,51.84,51.86,21745.0
2025-06-18 12:15:00,51.86,51.86,51.79,51.79,15161.0,51.86,51.86,51.79,51.79,15161.0
2025-06-18 12:20:00,51.79,51.81,51.76,51.8,14548.0,51.79,51.81,51.76,51.8,14548.0
2025-06-18 12:25:00,51.8,51.83,51.77,51.82,54378.0,51.8,51.83,51.77,51.82,54378.0
2025-06-18 12:30:00,51.81,51.81,51.75,51.79,28597.0,51.81,51.81,51.75,51.79,28597.0
2025-06-18 12:35:00,51.8,51.81,51.78,51.8,13493.0,51.8,51.81,51.78,51.8,13493.0
2025-06-18 12:40:00,51.8,51.88,51.78,51.88,34624.0,51.8,51.88,51.78,51.88,34624.0
2025-06-18 12:45:00,51.88,51.88,51.81,51.83,24228.0,51.88,51.88,51.81,51.83,24228.0
2025-06-18 12:50:00,51.83,51.88,51.79,51.8,43047.0,51.83,51.88,51.79,51.8,43047.0
2025-06-18 12:55:00,51.8,51.82,51.76,51.77,23936.0,51.8,51.82,51.76,51.77,23936.0
2025-06-18 13:00:00,51.76,51.85,51.75,51.82,29966.0,51.76,51.85,51.75,51.82,29966.0
2025-06-18 13:05:00,51.82,51.85,51.8,51.81,22457.0,51.82,51.85,51.8,51.81,22457.0
2025-06-18 13:10:00,51.82,51.84,51.79,51.8,22229.0,51.82,51.84,51.79,51.8,22229.0
2025-06-18 13:15:00,51.8,51.82,51.76,51.79,30083.0,51.8,51.82,51.76,51.79,30083.0
2025-06-18 13:20:00,51.79,51.79,51.71,51.73,22500.0,51.79,51.79,51.71,51.73,22500.0
2025-06-18 13:25:00,51.72,51.72,51.68,51.7,20678.0,51.72,51.72,51.68,51.7,20678.0
2025-06-18 13:30:00,51.69,51.72,51.64,51.66,25518.0,51.69,51.72,51.64,51.66,25518.0
2025-06-18 13:35:00,51.66,51.73,51.62,51.72,22981.0,51.66,51.73,51.62,51.72,22981.0
2025-06-18 13:40:00,51.72,51.8,51.71,51.78,31130.0,51.72,51.8,51.71,51.78,31130.0
2025-06-18 13:45:00,51.78,51.81,51.77,51.78,24781.0,51.78,51.81,51.77,51.78,24781.0
2025-06-18 13:50:00,51.78,51.82,51.72,51.8,29974.0,51.78,51.82,51.72,51.8,29974.0
2025-06-18 13:55:00,51.8,51.82,51.73,51.73,57212.0,51.8,51.82,51.73,51.73,57212.0
2025-06-18 14:00:00,51.74,51.86,51.71,51.72,95171.0,51.74,51.86,51.71,51.72,95171.0
2025-06-18 14:05:00,51.71,51.78,51.67,51.7,46961.0,51.71,51.78,51.67,51.7,46961.0
2025-06-18 14:10:00,51.71,51.71,51.59,51.7,59520.0,51.71,51.71,51.59,51.7,59520.0
2025-06-18 14:15:00,51.71,51.74,51.66,51.71,38105.0,51.71,51.74,51.66,51.71,38105.0
2025-06-18 14:20:00,51.71,51.72,51.64,51.65,23509.0,51.71,51.72,51.64,51.65,23509.0
2025-06-18 14:25:00,51.65,51.76,51.65,51.72,39935.0,51.65,51.76,51.65,51.72,39935.0
2025-06-18 14:30:00,51.71,51.79,51.68,51.78,62982.0,51.71,51.79,51.68,51.78,62982.0
2025-06-18 14:35:00,51.78,51.82,51.68,51.76,62035.0,51.78,51.82,51.68,51.76,62035.0
2025-06-18 14:40:00,51.76,51.95,51.75,51.94,262862.0,51.76,51.95,51.75,51.94,262862.0
2025-06-18 14:45:00,51.93,51.93,51.79,51.82,62677.0,51.93,51.93,51.79,51.82,62677.0
2025-06-18 14:50:00,51.81,51.81,51.73,51.76,72293.0,51.81,51.81,51.73,51.76,72293.0
2025-06-18 14:55:00,51.76,51.76,51.59,51.61,48166.0,51.76,51.76,51.59,51.61,48166.0
2025-06-18 15:00:00,51.6,51.76,51.55,51.76,61982.0,51.6,51.76,51.55,51.76,61982.0
2025-06-18 15:05:00,51.76,51.77,51.7,51.73,74124.0,51.76,51.77,51.7,51.73,74124.0
2025-06-18 15:10:00,51.73,51.92,51.67,51.85,104138.0,51.73,51.92,51.67,51.85,104138.0
2025-06-18 15:15:00,51.84,51.84,51.77,51.8,108572.0,51.84,51.84,51.77,51.8,108572.0
2025-06-18 15:20:00,51.8,51.9,51.79,51.84,148210.0,51.8,51.9,51.79,51.84,148210.0
2025-06-18 15:25:00,51.85,51.85,51.69,51.71,123237.0,51.85,51.85,51.69,51.71,123237.0
2025-06-18 15:30:00,51.7,51.84,51.69,51.83,100672.0,51.7,51.84,51.69,51.83,100672.0
2025-06-18 15:35:00,51.83,51.93,51.82,51.91,116987.0,51.83,51.93,51.82,51.91,116987.0
2025-06-18 15:40:00,51.91,51.97,51.9,51.97,67888.0,51.91,51.97,51.9,51.97,67888.0
2025-06-18 15:45:00,51.97,51.99,51.9,51.92,150642.0,51.97,51.99,51.9,51.92,150642.0
2025-06-18 15:50:00,51.91,51.93,51.82,51.83,181466.0,51.91,51.93,51.82,51.83,181466.0
2025-06-18 15:55:00,51.83,51.87,51.8,51.83,561575.0,51.83,51.87,51.8,51.83,561575.0
2025-06-20 09:30:00,52.02,52.07,51.64,51.89,1132420.0,52.02,52.07,51.64,51.89,1132420.0
2025-06-20 09:35:00,51.94,52.27,51.89,52.23,91759.0,51.94,52.27,51.89,52.23,91759.0
2025-06-20 09:40:00,52.23,52.28,52.1,52.24,61979.0,52.23,52.28,52.1,52.24,61979.0
2025-06-20 09:45:00,52.25,52.29,51.76,51.77,95286.0,52.25,52.29,51.76,51.77,95286.0
2025-06-20 09:50:00,51.78,52.02,51.77,51.94,103128.0,51.78,52.02,51.77,51.94,103128.0
2025-06-20 09:55:00,51.95,51.96,51.84,51.91,45378.0,51.95,51.96,51.84,51.91,45378.0
2025-06-20 10:00:00,51.93,52.03,51.9,51.93,40265.0,51.93,52.03,51.9,51.93,40265.0
2025-06-20 10:05:00,51.93,52.08,51.87,52.04,104053.0,51.93,52.08,51.87,52.04,104053.0
2025-06-20 10:10:00,52.04,52.16,51.94,52.15,61034.0,52.04,52.16,51.94,52.15,61034.0
2025-06-20 10:15:00,52.16,52.3,52.11,52.25,79211.0,52.16,52.3,52.11,52.25,79211.0
2025-06-20 10:20:00,52.24,52.34,52.22,52.23,92261.0,52.24,52.34,52.22,52.23,92261.0
2025-06-20 10:25:00,52.22,52.27,52.11,52.21,62781.0,52.22,52.27,52.11,52.21,62781.0
2025-06-20 10:30:00,52.2,52.35,52.2,52.32,74664.0,52.2,52.35,52.2,52.32,74664.0
2025-06-20 10:35:00,52.32,52.35,52.27,52.32,64446.0,52.32,52.35,52.27,52.32,64446.0
2025-06-20 10:40:00,52.33,52.37,52.21,52.29,56246.0,52.33,52.37,52.21,52.29,56246.0
2025-06-20 10:45:00,52.27,52.32,52.22,52.26,75706.0,52.27,52.32,52.22,52.26,75706.0
2025-06-20 10:50:00,52.25,52.41,52.19,52.33,108096.0,52.25,52.41,52.19,52.33,108096.0
2025-06-20 10:55:00,52.31,52.35,52.24,52.3,69518.0,52.31,52.35,52.24,52.3,69518.0
2025-06-20 11:00:00,52.3,52.32,52.21,52.23,78350.0,52.3,52.32,52.21,52.23,78350.0
2025-06-20 11:05:00,52.23,52.3,52.21,52.22,37122.0,52.23,52.3,52.21,52.22,37122.0
2025-06-20 11:10:00,52.23,52.25,52.17,52.23,59560.0,52.23,52.25,52.17,52.23,59560.0
2025-06-20 11:15:00,52.23,52.31,52.22,52.28,56940.0,52.23,52.31,52.22,52.28,56940.0
2025-06-20 11:20:00,52.28,52.34,52.2,52.32,38813.0,52.28,52.34,52.2,52.32,38813.0
2025-06-20 11:25:00,52.32,52.4,52.3,52.36,156061.0,52.32,52.4,52.3,52.36,156061.0
2025-06-20 11:30:00,52.36,52.4,52.34,52.37,46311.0,52.36,52.4,52.34,52.37,46311.0
2025-06-20 11:35:00,52.37,52.46,52.33,52.45,58184.0,52.37,52.46,52.33,52.45,58184.0
2025-06-20 11:40:00,52.45,52.58,52.43,52.57,72278.0,52.45,52.58,52.43,52.57,72278.0
2025-06-20 11:45:00,52.55,52.61,52.46,52.47,60780.0,52.55,52.61,52.46,52.47,60780.0
2025-06-20 11:50:00,52.47,52.48,52.39,52.39,43585.0,52.47,52.48,52.39,52.39,43585.0
2025-06-20 11:55:00,52.38,52.45,52.35,52.45,68602.0,52.38,52.45,52.35,52.45,68602.0
2025-06-20 12:00:00,52.44,52.54,52.43,52.53,59655.0,52.44,52.54,52.43,52.53,59655.0
2025-06-20 12:05:00,52.53,52.54,52.44,52.46,69373.0,52.53,52.54,52.44,52.46,69373.0
2025-06-20 12:10:00,52.47,52.54,52.43,52.47,40828.0,52.47,52.54,52.43,52.47,40828.0
2025-06-20 12:15:00,52.47,52.6,52.46,52.57,49602.0,52.47,52.6,52.46,52.57,49602.0
2025-06-20 12:20:00,52.57,52.58,52.45,52.55,76477.0,52.57,52.58,52.45,52.55,76477.0
2025-06-20 12:25:00,52.55,52.61,52.51,52.55,69264.0,52.55,52.61,52.51,52.55,69264.0
2025-06-20 12:30:00,52.56,52.62,52.55,52.58,34592.0,52.56,52.62,52.55,52.58,34592.0
2025-06-20 12:35:00,52.57,52.66,52.55,52.64,63711.0,52.57,52.66,52.55,52.64,63711.0
2025-06-20 12:40:00,52.64,52.67,52.61,52.62,47408.0,52.64,52.67,52.61,52.62,47408.0
2025-06-20 12:45:00,52.62,52.66,52.58,52.62,65567.0,52.62,52.66,52.58,52.62,65567.0
2025-06-20 12:50:00,52.62,52.71,52.6,52.7,41806.0,52.62,52.71,52.6,52.7,41806.0
2025-06-20 12:55:00,52.7,52.76,52.64,52.66,62320.0,52.7,52.76,52.64,52.66,62320.0
2025-06-20 13:00:00,52.65,52.71,52.64,52.65,28879.0,52.65,52.71,52.64,52.65,28879.0
2025-06-20 13:05:00,52.64,52.65,52.58,52.63,27570.0,52.64,52.65,52.58,52.63,27570.0
2025-06-20 13:10:00,52.63,52.65,52.61,52.63,15577.0,52.63,52.65,52.61,52.63,15577.0
2025-06-20 13:15:00,52.65,52.67,52.6,52.61,62795.0,52.65,52.67,52.6,52.61,62795.0
2025-06-20 13:20:00,52.6,52.65,52.58,52.59,26442.0,52.6,52.65,52.58,52.59,26442.0
2025-06-20 13:25:00,52.59,52.61,52.52,52.53,25814.0,52.59,52.61,52.52,52.53,25814.0
2025-06-20 13:30:00,52.53,52.58,52.48,52.55,33707.0,52.53,52.58,52.48,52.55,33707.0
2025-06-20 13:35:00,52.55,52.56,52.5,52.54,19050.0,52.55,52.56,52.5,52.54,19050.0
2025-06-20 13:40:00,52.54,52.6,52.53,52.53,28904.0,52.54,52.6,52.53,52.53,28904.0
2025-06-20 13:45:00,52.54,52.57,52.49,52.51,38596.0,52.54,52.57,52.49,52.51,38596.0
2025-06-20 13:50:00,52.51,52.53,52.48,52.5,30209.0,52.51,52.53,52.48,52.5,30209.0
2025-06-20 13:55:00,52.5,52.57,52.5,52.56,32002.0,52.5,52.57,52.5,52.56,32002.0
2025-06-20 14:00:00,52.55,52.62,52.54,52.61,255314.0,52.55,52.62,52.54,52.61,255314.0
2025-06-20 14:05:00,52.6,52.77,52.6,52.75,85100.0,52.6,52.77,52.6,52.75,85100.0
2025-06-20 14:10:00,52.75,52.78,52.7,52.74,91306.0,52.75,52.78,52.7,52.74,91306.0
2025-06-20 14:15:00,52.73,52.8,52.72,52.78,51534.0,52.73,52.8,52.72,52.78,51534.0
2025-06-20 14:20:00,52.79,52.89,52.76,52.84,123679.0,52.79,52.89,52.76,52.84,123679.0
2025-06-20 14:25:00,52.83,52.88,52.78,52.82,138319.0,52.83,52.88,52.78,52.82,138319.0
2025-06-20 14:30:00,52.82,52.9,52.75,52.87,70000.0,52.82,52.9,52.75,52.87,70000.0
2025-06-20 14:35:00,52.87,52.95,52.86,52.93,41830.0,52.87,52.95,52.86,52.93,41830.0
2025-06-20 14:40:00,52.92,52.94,52.78,52.78,47954.0,52.92,52.94,52.78,52.78,47954.0
2025-06-20 14:45:00,52.79,52.83,52.76,52.77,45880.0,52.79,52.83,52.76,52.77,45880.0
2025-06-20 14:50:00,52.77,52.77,52.69,52.71,68460.0,52.77,52.77,52.69,52.71,68460.0
2025-06-20 14:55:00,52.71,52.72,52.6,52.64,106327.0,52.71,52.72,52.6,52.64,106327.0
2025-06-20 15:00:00,52.64,52.84,52.63,52.78,106732.0,52.64,52.84,52.63,52.78,106732.0
2025-06-20 15:05:00,52.78,52.83,52.72,52.77,163284.0,52.78,52.83,52.72,52.77,163284.0
2025-06-20 15:10:00,52.78,52.84,52.75,52.84,124124.0,52.78,52.84,52.75,52.84,124124.0
2025-06-20 15:15:00,52.84,52.84,52.78,52.78,118589.0,52.84,52.84,52.78,52.78,118589.0
2025-06-20 15:20:00,52.77,52.8,52.73,52.77,174963.0,52.77,52.8,52.73,52.77,174963.0
2025-06-20 15:25:00,52.76,52.79,52.71,52.77,136495.0,52.76,52.79,52.71,52.77,136495.0
2025-06-20 15:30:00,52.77,52.81,52.7,52.7,277779.0,52.77,52.81,52.7,52.7,277779.0
2025-06-20 15:35:00,52.71,52.76,52.68,52.7,117425.0,52.71,52.76,52.68,52.7,117425.0
2025-06-20 15:40:00,52.7,52.71,52.6,52.62,240324.0,52.7,52.71,52.6,52.62,240324.0
2025-06-20 15:45:00,52.62,52.8,52.58,52.76,461306.0,52.62,52.8,52.58,52.76,461306.0
2025-06-20 15:50:00,52.78,52.96,52.74,52.94,392961.0,52.78,52.96,52.74,52.94,392961.0
2025-06-20 15:55:00,52.94,52.96,52.69,52.79,1293535.0,52.94,52.96,52.69,52.79,1293535.0